1640852100000|2021-12-30 08:15:00|18030.69|18030.69|18030.69|18030.69|18030.69|18030.69|18030.69|18030.69|0
1640852130000|2021-12-30 08:15:30|18030.22|18030.22|18033.01|18033.01|18033.01|18033.01|18030.22|18030.22|0
1640852180000|2021-12-30 08:16:20|18032.09|18032.09|18032.09|18032.09|18032.09|18032.09|18032.09|18032.09|0
1640852190000|2021-12-30 08:16:30|18033.52|18033.52|18033.52|18033.52|18033.52|18033.52|18033.52|18033.52|0
1640852220000|2021-12-30 08:17:00|18034.47|18034.47|18034.47|18034.47|18034.47|18034.47|18034.47|18034.47|0
1640852230000|2021-12-30 08:17:10|18032.11|18032.11|18032.11|18032.11|18032.11|18032.11|18032.11|18032.11|0
1640852240000|2021-12-30 08:17:20|18036.3|18036.3|18028.25|18028.25|18036.3|18036.3|18028.25|18028.25|0
1640852270000|2021-12-30 08:17:50|18029.49|18029.49|18029.49|18029.49|18029.49|18029.49|18029.49|18029.49|0
1640852300000|2021-12-30 08:18:20|18029.17|18029.17|18029.17|18029.17|18029.17|18029.17|18029.17|18029.17|0
1640852310000|2021-12-30 08:18:30|18026.62|18026.62|18023.7|18023.7|18026.62|18026.62|18023.7|18023.7|0
1640852350000|2021-12-30 08:19:10|18023.24|18023.24|18023.24|18023.24|18023.24|18023.24|18023.24|18023.24|0
1640852390000|2021-12-30 08:19:50|18022.32|18022.32|18022.32|18022.32|18022.32|18022.32|18022.32|18022.32|0
1640852400000|2021-12-30 08:20:00|18020.69|18020.69|18020.69|18020.69|18020.69|18020.69|18020.69|18020.69|0
1640852410000|2021-12-30 08:20:10|18019.87|18019.87|18018.95|18018.95|18019.87|18019.87|18018.95|18018.95|0
1640852460000|2021-12-30 08:21:00|18019.94|18019.94|18019.94|18019.94|18019.94|18019.94|18019.94|18019.94|0
1640852470000|2021-12-30 08:21:10|18012.77|18012.77|18014.21|18014.21|18014.21|18014.21|18012.77|18012.77|0
1640852540000|2021-12-30 08:22:20|18017.08|18017.08|18017.08|18017.08|18017.08|18017.08|18017.08|18017.08|0
1640852570000|2021-12-30 08:22:50|18015.19|18015.19|18017.99|18017.99|18017.99|18017.99|18015.19|18015.19|0
1640852580000|2021-12-30 08:23:00|18017.52|18017.52|18017.52|18017.52|18017.52|18017.52|18017.52|18017.52|0
1640852640000|2021-12-30 08:24:00|18019.01|18019.01|18019.01|18019.01|18019.01|18019.01|18019.01|18019.01|0
1640852650000|2021-12-30 08:24:10|18018.07|18018.07|18018.07|18018.07|18018.07|18018.07|18018.07|18018.07|0
1640852720000|2021-12-30 08:25:20|18020.42|18020.42|18020.04|18020.04|18023.31|18023.31|18019.01|18019.01|0
1640852730000|2021-12-30 08:25:30|18018.61|18018.61|18018.61|18018.61|18018.61|18018.61|18018.61|18018.61|0
1640852740000|2021-12-30 08:25:40|18016.32|18016.32|18016.32|18016.32|18016.32|18016.32|18016.32|18016.32|0
1640852800000|2021-12-30 08:26:40|18014.94|18014.94|18014.94|18014.94|18014.94|18014.94|18014.94|18014.94|0
1640852810000|2021-12-30 08:26:50|18013.62|18013.62|18012.7|18012.7|18013.62|18013.62|18012.7|18012.7|0
1640852860000|2021-12-30 08:27:40|18015.44|18015.44|18015.44|18015.44|18015.44|18015.44|18015.44|18015.44|0
1640852890000|2021-12-30 08:28:10|18015.89|18015.89|18015.89|18015.89|18015.89|18015.89|18015.89|18015.89|0
1640852920000|2021-12-30 08:28:40|18013.07|18013.07|18013.07|18013.07|18013.07|18013.07|18013.07|18013.07|0
1640852950000|2021-12-30 08:29:10|18014.3|18014.3|18014.3|18014.3|18014.3|18014.3|18014.3|18014.3|0
1640852970000|2021-12-30 08:29:30|18016.18|18016.18|18016.18|18016.18|18016.18|18016.18|18016.18|18016.18|0
1640852990000|2021-12-30 08:29:50|18012.84|18012.84|18012.84|18012.84|18012.84|18012.84|18012.84|18012.84|0
1640853000000|2021-12-30 08:30:00|18010.35|18010.35|18010.35|18010.35|18010.35|18010.35|18010.35|18010.35|0
1640853040000|2021-12-30 08:30:40|18008.72|18008.72|18010.35|18010.35|18010.35|18010.35|18008.72|18008.72|0
1640853060000|2021-12-30 08:31:00|18009.89|18009.89|18004.28|18004.28|18009.89|18009.89|18004.28|18004.28|0
1640853100000|2021-12-30 08:31:40|18002.61|18002.61|18002.61|18002.61|18002.61|18002.61|18002.61|18002.61|0
1640853110000|2021-12-30 08:31:50|17999.74|17999.74|17991.59|17991.59|17999.74|17999.74|17991.59|17991.59|0
1640853120000|2021-12-30 08:32:00|17990.67|17990.67|17990.67|17990.67|17990.67|17990.67|17990.67|17990.67|0
1640853200000|2021-12-30 08:33:20|17989.73|17989.73|17989.73|17989.73|17989.73|17989.73|17989.73|17989.73|0
1640853260000|2021-12-30 08:34:20|17990.56|17990.56|17990.56|17990.56|17990.56|17990.56|17990.56|17990.56|0
1640853270000|2021-12-30 08:34:30|17989.94|17989.94|17989.73|17989.73|17989.94|17989.94|17989.73|17989.73|0
1640853290000|2021-12-30 08:34:50|17991.57|17991.57|17991.57|17991.57|17991.57|17991.57|17991.57|17991.57|0
1640853320000|2021-12-30 08:35:20|17985.83|17985.83|17985.83|17985.83|17985.83|17985.83|17985.83|17985.83|0
1640853350000|2021-12-30 08:35:50|17986.29|17986.29|17986.29|17986.29|17986.29|17986.29|17986.29|17986.29|0
1640853360000|2021-12-30 08:36:00|17987.2|17987.2|17987.2|17987.2|17987.2|17987.2|17987.2|17987.2|0
1640853370000|2021-12-30 08:36:10|17989.03|17989.03|17989.03|17989.03|17989.03|17989.03|17989.03|17989.03|0
1640853470000|2021-12-30 08:37:50|17988.21|17988.21|17987.71|17987.71|17988.21|17988.21|17987.71|17987.71|0
1640853490000|2021-12-30 08:38:10|17988.63|17988.63|17988.63|17988.63|17988.63|17988.63|17988.63|17988.63|0
1640853680000|2021-12-30 08:41:20|17988.42|17988.42|17988.42|17988.42|17988.42|17988.42|17988.42|17988.42|0
1640853730000|2021-12-30 08:42:10|17989.86|17989.86|17990.35|17990.35|17990.35|17990.35|17988.92|17988.92|0
1640853740000|2021-12-30 08:42:20|17991.27|17991.27|17992.7|17992.7|17992.7|17992.7|17991.27|17991.27|0
1640853770000|2021-12-30 08:42:50|17993.16|17993.16|17994.57|17994.57|17994.57|17994.57|17993.16|17993.16|0
1640853820000|2021-12-30 08:43:40|17993.66|17993.66|17991.83|17991.83|17993.66|17993.66|17991.83|17991.83|0
1640853890000|2021-12-30 08:44:50|17996.4|17996.4|17996.4|17996.4|17996.4|17996.4|17996.4|17996.4|0
1640853900000|2021-12-30 08:45:00|17997.31|17997.31|17997.31|17997.31|17997.31|17997.31|17997.31|17997.31|0
1640853960000|2021-12-30 08:46:00|17996.4|17996.4|17990.55|17990.55|17996.4|17996.4|17990.55|17990.55|0
1640853970000|2021-12-30 08:46:10|17989.63|17989.63|17989.07|17989.07|17989.63|17989.63|17989.07|17989.07|0
1640853980000|2021-12-30 08:46:20|17989.99|17989.99|17992.86|17992.86|17992.86|17992.86|17989.99|17989.99|0
1640854010000|2021-12-30 08:46:50|17991.94|17991.94|17991.94|17991.94|17991.94|17991.94|17991.94|17991.94|0
1640854020000|2021-12-30 08:47:00|17991.03|17991.03|17991.03|17991.03|17991.03|17991.03|17991.03|17991.03|0
1640854040000|2021-12-30 08:47:20|17991.94|17991.94|17991.94|17991.94|17991.94|17991.94|17991.94|17991.94|0
1640854050000|2021-12-30 08:47:30|17992.86|17992.86|17992.86|17992.86|17992.86|17992.86|17992.86|17992.86|0
1640854160000|2021-12-30 08:49:20|17994.29|17994.29|17994.29|17994.29|17994.29|17994.29|17994.29|17994.29|0
1640854170000|2021-12-30 08:49:30|17995.21|17995.21|17995.21|17995.21|17995.21|17995.21|17995.21|17995.21|0
1640854260000|2021-12-30 08:51:00|17992.34|17992.34|17993.16|17993.16|17993.16|17993.16|17992.34|17992.34|0
1640854270000|2021-12-30 08:51:10|17992.74|17992.74|17992.74|17992.74|17992.74|17992.74|17992.74|17992.74|0
1640854350000|2021-12-30 08:52:30|17996.07|17996.07|17996.65|17996.65|17996.65|17996.65|17995.75|17995.75|0
1640854390000|2021-12-30 08:53:10|17997.1|17997.1|17997.1|17997.1|17997.1|17997.1|17997.1|17997.1|0
1640854440000|2021-12-30 08:54:00|17998.1|17998.1|17998.1|17998.1|17998.1|17998.1|17998.1|17998.1|0
1640854450000|2021-12-30 08:54:10|17997.1|17997.1|17997.1|17997.1|17997.1|17997.1|17997.1|17997.1|0
1640854470000|2021-12-30 08:54:30|17998.93|17998.93|17999.75|17999.75|17999.75|17999.75|17998.93|17998.93|0
1640854530000|2021-12-30 08:55:30|18001.39|18001.39|18001.39|18001.39|18001.39|18001.39|18001.39|18001.39|0
1640854600000|2021-12-30 08:56:40|18000.72|18000.72|18000.72|18000.72|18000.72|18000.72|18000.72|18000.72|0
1640854640000|2021-12-30 08:57:20|18001.84|18001.84|18001.84|18001.84|18001.84|18001.84|18001.84|18001.84|0
1640854650000|2021-12-30 08:57:30|18002.31|18002.31|18002.31|18002.31|18002.31|18002.31|18002.31|18002.31|0
1640854700000|2021-12-30 08:58:20|18003.74|18003.74|18003.74|18003.74|18003.74|18003.74|18003.74|18003.74|0
1640854710000|2021-12-30 08:58:30|18004.66|18004.66|18004.66|18004.66|18004.66|18004.66|18004.66|18004.66|0
1640854740000|2021-12-30 08:59:00|18005.57|18005.57|18002.83|18002.83|18005.57|18005.57|18002.83|18002.83|0
1640854790000|2021-12-30 08:59:50|17999.96|17999.96|17999.96|17999.96|17999.96|17999.96|17999.96|17999.96|0
1640854800000|2021-12-30 09:00:00|17997.17|17997.17|17993.54|17993.54|17997.73|17997.73|17993.54|17993.54|0
1640854810000|2021-12-30 09:00:10|17994.04|17994.04|17994.04|17994.04|17994.04|17994.04|17994.04|17994.04|0
1640854830000|2021-12-30 09:00:30|17992.37|17992.37|17992.37|17992.37|17992.37|17992.37|17992.37|17992.37|0
1640855000000|2021-12-30 09:03:20|17993.28|17993.28|17993.28|17993.28|17993.28|17993.28|17993.28|17993.28|0
1640855020000|2021-12-30 09:03:40|17996.59|17996.59|17998.01|17998.01|17998.01|17998.01|17996.59|17996.59|0
1640855060000|2021-12-30 09:04:20|17998.48|17998.48|17998.48|17998.48|17998.48|17998.48|17998.48|17998.48|0
1640855130000|2021-12-30 09:05:30|17999.59|17999.59|17999.59|17999.59|17999.59|17999.59|17999.59|17999.59|0
1640855230000|2021-12-30 09:07:10|17997.76|17997.76|17995.53|17995.53|17997.76|17997.76|17995.53|17995.53|0
1640855270000|2021-12-30 09:07:50|17997.36|17997.36|18000.99|18000.99|18001.93|18001.93|17997.36|17997.36|0
1640855280000|2021-12-30 09:08:00|18001.49|18001.49|18002.31|18002.31|18002.31|18002.31|18001.49|18001.49|0
1640855290000|2021-12-30 09:08:10|18003.13|18003.13|18003.13|18003.13|18003.13|18003.13|18003.13|18003.13|0
1640855320000|2021-12-30 09:08:40|18005.87|18005.87|18005.87|18005.87|18005.87|18005.87|18005.87|18005.87|0
1640855330000|2021-12-30 09:08:50|18004.96|18004.96|18004.96|18004.96|18004.96|18004.96|18004.96|18004.96|0
1640855380000|2021-12-30 09:09:40|18004.5|18004.5|18004.5|18004.5|18004.5|18004.5|18004.5|18004.5|0
1640855400000|2021-12-30 09:10:00|18003.59|18003.59|18003.59|18003.59|18003.59|18003.59|18003.59|18003.59|0
1640855410000|2021-12-30 09:10:10|18004.04|18004.04|18004.04|18004.04|18004.04|18004.04|18004.04|18004.04|0
1640855420000|2021-12-30 09:10:20|18004.86|18004.86|18004.86|18004.86|18004.86|18004.86|18004.86|18004.86|0
1640855440000|2021-12-30 09:10:40|18005.32|18005.32|18005.32|18005.32|18005.32|18005.32|18005.32|18005.32|0
1640855510000|2021-12-30 09:11:50|18006.14|18006.14|18006.14|18006.14|18006.14|18006.14|18006.14|18006.14|0
1640855520000|2021-12-30 09:12:00|18007.05|18007.05|18009.96|18009.96|18009.96|18009.96|18005.62|18005.62|0
1640855580000|2021-12-30 09:13:00|18008.52|18008.52|18008.72|18008.72|18008.72|18008.72|18008.52|18008.52|0
1640855710000|2021-12-30 09:15:10|18006.89|18006.89|18005.22|18005.22|18006.89|18006.89|18005.22|18005.22|0
1640855780000|2021-12-30 09:16:20|18003.81|18003.81|18003.36|18003.36|18003.81|18003.81|18003.36|18003.36|0
1640855810000|2021-12-30 09:16:50|18003.82|18003.82|18003.82|18003.82|18003.82|18003.82|18003.82|18003.82|0
1640855820000|2021-12-30 09:17:00|18005.23|18005.23|18005.69|18005.69|18005.69|18005.69|18005.23|18005.23|0
1640855830000|2021-12-30 09:17:10|18006.6|18006.6|18006.6|18006.6|18006.6|18006.6|18006.6|18006.6|0
1640855840000|2021-12-30 09:17:20|18007.98|18007.98|18007.98|18007.98|18007.98|18007.98|18007.98|18007.98|0
1640855850000|2021-12-30 09:17:30|18008.89|18008.89|18008.93|18008.93|18008.93|18008.93|18008.44|18008.44|0
1640855890000|2021-12-30 09:18:10|18008.02|18008.02|18008.02|18008.02|18008.02|18008.02|18008.02|18008.02|0
1640855900000|2021-12-30 09:18:20|18007.56|18007.56|18006.19|18006.19|18007.56|18007.56|18006.19|18006.19|0
1640855940000|2021-12-30 09:19:00|18005.27|18005.27|18004.8|18004.8|18005.27|18005.27|18004.8|18004.8|0
1640855960000|2021-12-30 09:19:20|18006.24|18006.24|18006.24|18006.24|18006.24|18006.24|18006.24|18006.24|0
1640855980000|2021-12-30 09:19:40|18007.05|18007.05|18007.05|18007.05|18007.05|18007.05|18007.05|18007.05|0
1640856000000|2021-12-30 09:20:00|17998.89|17998.89|17997.19|17997.19|17998.89|17998.89|17997.19|17997.19|0
1640856060000|2021-12-30 09:21:00|17998.11|17998.11|17998.72|17998.72|17998.72|17998.72|17998.11|17998.11|0
1640856070000|2021-12-30 09:21:10|17996.24|17996.24|17996.24|17996.24|17996.24|17996.24|17996.24|17996.24|0
1640856080000|2021-12-30 09:21:20|17997.15|17997.15|17997.15|17997.15|17997.15|17997.15|17997.15|17997.15|0
1640856100000|2021-12-30 09:21:40|17996.24|17996.24|17996.24|17996.24|17996.24|17996.24|17996.24|17996.24|0
1640856140000|2021-12-30 09:22:20|17997.15|17997.15|17997.15|17997.15|17997.15|17997.15|17997.15|17997.15|0
1640856210000|2021-12-30 09:23:30|17997.97|17997.97|17997.97|17997.97|17997.97|17997.97|17997.97|17997.97|0
1640856280000|2021-12-30 09:24:40|17997.5|17997.5|17997.5|17997.5|17997.5|17997.5|17997.5|17997.5|0
1640856310000|2021-12-30 09:25:10|17996.68|17996.68|17996.68|17996.68|17996.68|17996.68|17996.68|17996.68|0
1640856490000|2021-12-30 09:28:10|17997.59|17997.59|17998.51|17998.51|17998.51|17998.51|17997.59|17997.59|0
1640856500000|2021-12-30 09:28:20|18001.38|18001.38|18003.66|18003.66|18003.66|18003.66|18001.38|18001.38|0
1640856510000|2021-12-30 09:28:30|18004.11|18004.11|18004.11|18004.11|18004.11|18004.11|18004.11|18004.11|0
1640856530000|2021-12-30 09:28:50|18003.2|18003.2|18006|18006|18006|18006|18003.2|18003.2|0
1640856540000|2021-12-30 09:29:00|18007.43|18007.43|18007.43|18007.43|18007.43|18007.43|18007.43|18007.43|0
1640856550000|2021-12-30 09:29:10|18006.52|18006.52|18008.75|18008.75|18009.31|18009.31|18006.52|18006.52|0
1640856560000|2021-12-30 09:29:20|18007.83|18007.83|18007.83|18007.83|18007.83|18007.83|18007.83|18007.83|0
1640856580000|2021-12-30 09:29:40|18011.1|18011.1|18011.1|18011.1|18011.1|18011.1|18011.1|18011.1|0
1640856620000|2021-12-30 09:30:20|18010.55|18010.55|18010.55|18010.55|18010.55|18010.55|18010.55|18010.55|0
1640856640000|2021-12-30 09:30:40|18009.13|18009.13|18009.6|18009.6|18009.6|18009.6|18009.13|18009.13|0
1640856660000|2021-12-30 09:31:00|18008.69|18008.69|18003.01|18003.01|18008.69|18008.69|18003.01|18003.01|0
1640856760000|2021-12-30 09:32:40|18003.93|18003.93|18001.18|18001.18|18003.93|18003.93|18001.18|18001.18|0
1640856790000|2021-12-30 09:33:10|17998.95|17998.95|17998.95|17998.95|17998.95|17998.95|17998.95|17998.95|0
1640856830000|2021-12-30 09:33:50|17998.14|17998.14|17998.14|17998.14|17998.14|17998.14|17998.14|17998.14|0
1640856860000|2021-12-30 09:34:20|17998.95|17998.95|17998.95|17998.95|17998.95|17998.95|17998.95|17998.95|0
1640856870000|2021-12-30 09:34:30|18000.33|18000.33|18000.33|18000.33|18000.33|18000.33|18000.33|18000.33|0
1640856960000|2021-12-30 09:36:00|17998.44|17998.44|17998.44|17998.44|17998.44|17998.44|17998.44|17998.44|0
1640857010000|2021-12-30 09:36:50|17997.97|17997.97|17997.97|17997.97|17997.97|17997.97|17997.97|17997.97|0
1640857020000|2021-12-30 09:37:00|17997.06|17997.06|17994.31|17994.31|17997.06|17997.06|17994.31|17994.31|0
1640857030000|2021-12-30 09:37:10|17992.48|17992.48|17992.48|17992.48|17992.48|17992.48|17992.48|17992.48|0
1640857070000|2021-12-30 09:37:50|17993.4|17993.4|17993.4|17993.4|17993.4|17993.4|17993.4|17993.4|0
1640857100000|2021-12-30 09:38:20|17993.85|17993.85|17994.31|17994.31|17994.31|17994.31|17993.85|17993.85|0
1640857110000|2021-12-30 09:38:30|17992.88|17992.88|17992.88|17992.88|17992.88|17992.88|17992.88|17992.88|0
1640857120000|2021-12-30 09:38:40|17993.87|17993.87|17995.26|17995.26|17995.26|17995.26|17993.87|17993.87|0
1640857140000|2021-12-30 09:39:00|17996.07|17996.07|17996.07|17996.07|17996.07|17996.07|17996.07|17996.07|0
1640857180000|2021-12-30 09:39:40|17995.26|17995.26|17995.26|17995.26|17995.26|17995.26|17995.26|17995.26|0
1640857200000|2021-12-30 09:40:00|17996.07|17996.07|17996.07|17996.07|17996.07|17996.07|17996.07|17996.07|0
1640857220000|2021-12-30 09:40:20|17995.26|17995.26|17995.26|17995.26|17995.26|17995.26|17995.26|17995.26|0
1640857260000|2021-12-30 09:41:00|17994.34|17994.34|17993.43|17993.43|17994.34|17994.34|17993.43|17993.43|0
1640857280000|2021-12-30 09:41:20|17991.54|17991.54|17991.54|17991.54|17991.54|17991.54|17991.54|17991.54|0
1640857310000|2021-12-30 09:41:50|17988.68|17988.68|17988.68|17988.68|17988.68|17988.68|17988.68|17988.68|0
1640857320000|2021-12-30 09:42:00|17989.09|17989.09|17988.76|17988.76|17989.09|17989.09|17988.76|17988.76|0
1640857330000|2021-12-30 09:42:10|17987.85|17987.85|17987.85|17987.85|17987.85|17987.85|17987.85|17987.85|0
1640857340000|2021-12-30 09:42:20|17986.11|17986.11|17986.93|17986.93|17986.93|17986.93|17986.11|17986.11|0
1640857400000|2021-12-30 09:43:20|17986.37|17986.37|17983.58|17983.58|17986.37|17986.37|17983.58|17983.58|0
1640857420000|2021-12-30 09:43:40|17980.72|17980.72|17982.15|17982.15|17982.15|17982.15|17980.72|17980.72|0
1640857440000|2021-12-30 09:44:00|17983.07|17983.07|17987.3|17987.3|17987.3|17987.3|17983.07|17983.07|0
1640857480000|2021-12-30 09:44:40|17988.12|17988.12|17988.12|17988.12|17988.12|17988.12|17988.12|17988.12|0
1640857500000|2021-12-30 09:45:00|17989.03|17989.03|17989.03|17989.03|17989.03|17989.03|17989.03|17989.03|0
1640857620000|2021-12-30 09:47:00|17989.98|17989.98|17989.98|17989.98|17989.98|17989.98|17989.98|17989.98|0
1640857630000|2021-12-30 09:47:10|17988.34|17988.34|17987.23|17987.23|17989.06|17989.06|17986.77|17986.77|0
1640857680000|2021-12-30 09:48:00|17985.59|17985.59|17986.41|17986.41|17986.41|17986.41|17985.59|17985.59|0
1640857690000|2021-12-30 09:48:10|17987.33|17987.33|17987.33|17987.33|17987.33|17987.33|17987.33|17987.33|0
1640857730000|2021-12-30 09:48:50|17986.43|17986.43|17986.43|17986.43|17986.43|17986.43|17986.43|17986.43|0
1640857740000|2021-12-30 09:49:00|17986.21|17986.21|17986.21|17986.21|17986.21|17986.21|17986.21|17986.21|0
1640857870000|2021-12-30 09:51:10|17983.34|17983.34|17983.34|17983.34|17983.34|17983.34|17983.34|17983.34|0
1640857910000|2021-12-30 09:51:50|17979.6|17979.6|17978.69|17978.69|17979.6|17979.6|17978.69|17978.69|0
1640857920000|2021-12-30 09:52:00|17976.7|17976.7|17977.2|17977.2|17977.2|17977.2|17976.7|17976.7|0
1640857930000|2021-12-30 09:52:10|17976.74|17976.74|17976.28|17976.28|17976.74|17976.74|17976.28|17976.28|0
1640857950000|2021-12-30 09:52:30|17975.46|17975.46|17976.28|17976.28|17976.28|17976.28|17975.46|17975.46|0
1640857960000|2021-12-30 09:52:40|17977.95|17977.95|17983.51|17983.51|17983.51|17983.51|17977.95|17977.95|0
1640857970000|2021-12-30 09:52:50|17984.94|17984.94|17984.94|17984.94|17984.94|17984.94|17984.94|17984.94|0
1640857980000|2021-12-30 09:53:00|17984.13|17984.13|17982.69|17982.69|17984.13|17984.13|17982.69|17982.69|0
1640858000000|2021-12-30 09:53:20|17981.02|17981.02|17980.46|17980.46|17981.02|17981.02|17980.46|17980.46|0
1640858010000|2021-12-30 09:53:30|17979.55|17979.55|17979.55|17979.55|17979.55|17979.55|17979.55|17979.55|0
1640858100000|2021-12-30 09:55:00|17980.1|17980.1|17980.7|17980.7|17981.52|17981.52|17980.1|17980.1|0
1640858120000|2021-12-30 09:55:20|17979.78|17979.78|17979.78|17979.78|17979.78|17979.78|17979.78|17979.78|0
1640858200000|2021-12-30 09:56:40|17978.87|17978.87|17978.87|17978.87|17978.87|17978.87|17978.87|17978.87|0
1640858210000|2021-12-30 09:56:50|17978.05|17978.05|17978.05|17978.05|17978.05|17978.05|17978.05|17978.05|0
1640858330000|2021-12-30 09:58:50|17978.26|17978.26|17978.26|17978.26|17978.26|17978.26|17978.26|17978.26|0
1640858450000|2021-12-30 10:00:50|17978.67|17978.67|17978.67|17978.67|17978.67|17978.67|17978.67|17978.67|0
1640858460000|2021-12-30 10:01:00|17978.11|17978.11|17978.11|17978.11|17978.11|17978.11|17978.11|17978.11|0
1640858480000|2021-12-30 10:01:20|17975.24|17975.24|17975.24|17975.24|17975.24|17975.24|17975.24|17975.24|0
1640858520000|2021-12-30 10:02:00|17974.74|17974.74|17973.75|17973.75|17974.74|17974.74|17973.75|17973.75|0
1640858580000|2021-12-30 10:03:00|17972.93|17972.93|17967.77|17967.77|17972.93|17972.93|17967.77|17967.77|0
1640858590000|2021-12-30 10:03:10|17966.85|17966.85|17966.39|17966.39|17966.85|17966.85|17966.39|17966.39|0
1640858600000|2021-12-30 10:03:20|17966.17|17966.17|17966.17|17966.17|17966.17|17966.17|17966.17|17966.17|0
1640858630000|2021-12-30 10:03:50|17964.54|17964.54|17960.32|17960.32|17964.54|17964.54|17960.32|17960.32|0
1640858640000|2021-12-30 10:04:00|17959.5|17959.5|17959.5|17959.5|17959.5|17959.5|17959.5|17959.5|0
1640858660000|2021-12-30 10:04:20|17956.63|17956.63|17956.63|17956.63|17956.63|17956.63|17956.63|17956.63|0
1640858770000|2021-12-30 10:06:10|17954.18|17954.18|17954.08|17954.08|17955|17955|17954.08|17954.08|0
1640858800000|2021-12-30 10:06:40|17952.65|17952.65|17952.65|17952.65|17952.65|17952.65|17952.65|17952.65|0
1640858830000|2021-12-30 10:07:10|17951.22|17951.22|17951.22|17951.22|17951.22|17951.22|17951.22|17951.22|0
1640858880000|2021-12-30 10:08:00|17950.3|17950.3|17950.3|17950.3|17950.3|17950.3|17950.3|17950.3|0
1640858890000|2021-12-30 10:08:10|17951.22|17951.22|17950.1|17950.1|17951.22|17951.22|17950.1|17950.1|0
1640858920000|2021-12-30 10:08:40|17948.46|17948.46|17947.55|17947.55|17948.46|17948.46|17947.55|17947.55|0
1640858940000|2021-12-30 10:09:00|17946.93|17946.93|17945.91|17945.91|17946.93|17946.93|17945.91|17945.91|0
1640858950000|2021-12-30 10:09:10|17945.68|17945.68|17945.68|17945.68|17945.68|17945.68|17945.68|17945.68|0
1640859040000|2021-12-30 10:10:40|17944.57|17944.57|17945.04|17945.04|17945.04|17945.04|17944.57|17944.57|0
1640859050000|2021-12-30 10:10:50|17945.85|17945.85|17946.77|17946.77|17946.77|17946.77|17945.85|17945.85|0
1640859060000|2021-12-30 10:11:00|17946.3|17946.3|17946.3|17946.3|17946.3|17946.3|17946.3|17946.3|0
1640859090000|2021-12-30 10:11:30|17949.17|17949.17|17952.04|17952.04|17952.04|17952.04|17949.17|17949.17|0
1640859100000|2021-12-30 10:11:40|17952.53|17952.53|17952.53|17952.53|17952.53|17952.53|17952.53|17952.53|0
1640859110000|2021-12-30 10:11:50|17953.35|17953.35|17953.35|17953.35|17953.35|17953.35|17953.35|17953.35|0
1640859200000|2021-12-30 10:13:20|17957.12|17957.12|17958.85|17958.85|17958.85|17958.85|17957.12|17957.12|0
1640859220000|2021-12-30 10:13:40|17958.44|17958.44|17958.44|17958.44|17958.44|17958.44|17958.44|17958.44|0
1640859240000|2021-12-30 10:14:00|17958.22|17958.22|17958.22|17958.22|17958.22|17958.22|17958.22|17958.22|0
1640859250000|2021-12-30 10:14:10|17956.78|17956.78|17956.78|17956.78|17956.78|17956.78|17956.78|17956.78|0
1640859260000|2021-12-30 10:14:20|17955.35|17955.35|17955.35|17955.35|17955.35|17955.35|17955.35|17955.35|0
1640859270000|2021-12-30 10:14:30|17958.22|17958.22|17958.22|17958.22|17958.22|17958.22|17958.22|17958.22|0
1640859290000|2021-12-30 10:14:50|17959.65|17959.65|17959.65|17959.65|17959.65|17959.65|17959.65|17959.65|0
1640859300000|2021-12-30 10:15:00|17956.91|17956.91|17952.95|17952.95|17956.91|17956.91|17952.95|17952.95|0
1640859310000|2021-12-30 10:15:10|17952.75|17952.75|17947.31|17947.31|17952.75|17952.75|17947.31|17947.31|0
1640859420000|2021-12-30 10:17:00|17945.87|17945.87|17945.87|17945.87|17945.87|17945.87|17945.87|17945.87|0
1640859430000|2021-12-30 10:17:10|17945.05|17945.05|17945.05|17945.05|17945.05|17945.05|17945.05|17945.05|0
1640859460000|2021-12-30 10:17:40|17944.6|17944.6|17944.6|17944.6|17944.6|17944.6|17944.6|17944.6|0
1640859480000|2021-12-30 10:18:00|17943.48|17943.48|17943.48|17943.48|17943.48|17943.48|17943.48|17943.48|0
1640859490000|2021-12-30 10:18:10|17942.66|17942.66|17942.66|17942.66|17942.66|17942.66|17942.66|17942.66|0
1640859570000|2021-12-30 10:19:30|17941.85|17941.85|17941.85|17941.85|17941.85|17941.85|17941.85|17941.85|0
1640859640000|2021-12-30 10:20:40|17941.29|17941.29|17941.29|17941.29|17941.29|17941.29|17941.29|17941.29|0
1640859650000|2021-12-30 10:20:50|17939.46|17939.46|17937.6|17937.6|17939.46|17939.46|17937.6|17937.6|0
1640859670000|2021-12-30 10:21:10|17938.42|17938.42|17938.42|17938.42|17938.42|17938.42|17938.42|17938.42|0
1640859680000|2021-12-30 10:21:20|17936.6|17936.6|17936.6|17936.6|17936.6|17936.6|17936.6|17936.6|0
1640859690000|2021-12-30 10:21:30|17935.68|17935.68|17935.68|17935.68|17935.68|17935.68|17935.68|17935.68|0
1640859700000|2021-12-30 10:21:40|17934.76|17934.76|17929.22|17929.22|17934.76|17934.76|17929.22|17929.22|0
1640859710000|2021-12-30 10:21:50|17927.55|17927.55|17927.55|17927.55|17927.55|17927.55|17927.55|17927.55|0
1640859720000|2021-12-30 10:22:00|17926.63|17926.63|17926.63|17926.63|17926.63|17926.63|17926.63|17926.63|0
1640859730000|2021-12-30 10:22:10|17925.81|17925.81|17926.63|17926.63|17926.63|17926.63|17925.81|17925.81|0
1640859780000|2021-12-30 10:23:00|17927.55|17927.55|17933.1|17933.1|17933.1|17933.1|17927.55|17927.55|0
1640859840000|2021-12-30 10:24:00|17933.92|17933.92|17933.92|17933.92|17933.92|17933.92|17933.92|17933.92|0
1640859850000|2021-12-30 10:24:10|17933.1|17933.1|17933.1|17933.1|17933.1|17933.1|17933.1|17933.1|0
1640859860000|2021-12-30 10:24:20|17933.57|17933.57|17933.57|17933.57|17933.57|17933.57|17933.57|17933.57|0
1640859880000|2021-12-30 10:24:40|17932.75|17932.75|17932.75|17932.75|17932.75|17932.75|17932.75|17932.75|0
1640859910000|2021-12-30 10:25:10|17931.32|17931.32|17931.32|17931.32|17931.32|17931.32|17931.32|17931.32|0
1640859960000|2021-12-30 10:26:00|17930.5|17930.5|17930.5|17930.5|17930.5|17930.5|17930.5|17930.5|0
1640860010000|2021-12-30 10:26:50|17930|17930|17930|17930|17930|17930|17930|17930|0
1640860090000|2021-12-30 10:28:10|17931|17931|17931|17931|17931|17931|17931|17931|0
1640860150000|2021-12-30 10:29:10|17931.91|17931.91|17931.91|17931.91|17931.91|17931.91|17931.91|17931.91|0
1640860180000|2021-12-30 10:29:40|17927.61|17927.61|17933.33|17933.33|17933.33|17933.33|17927.61|17927.61|0
1640860200000|2021-12-30 10:30:00|17934.33|17934.33|17936.7|17936.7|17936.7|17936.7|17934.33|17934.33|0
1640860260000|2021-12-30 10:31:00|17936.61|17936.61|17936.61|17936.61|17936.61|17936.61|17936.61|17936.61|0
1640860290000|2021-12-30 10:31:30|17935.17|17935.17|17935.17|17935.17|17935.17|17935.17|17935.17|17935.17|0
1640860320000|2021-12-30 10:32:00|17933.54|17933.54|17933.54|17933.54|17933.54|17933.54|17933.54|17933.54|0
1640860350000|2021-12-30 10:32:30|17933.06|17933.06|17931.13|17931.13|17933.06|17933.06|17931.13|17931.13|0
1640860370000|2021-12-30 10:32:50|17930.14|17930.14|17930.14|17930.14|17930.14|17930.14|17930.14|17930.14|0
1640860380000|2021-12-30 10:33:00|17929.02|17929.02|17930.14|17930.14|17930.14|17930.14|17929.02|17929.02|0
1640860430000|2021-12-30 10:33:50|17929.02|17929.02|17929.02|17929.02|17929.02|17929.02|17929.02|17929.02|0
1640860450000|2021-12-30 10:34:10|17928.82|17928.82|17928.82|17928.82|17928.82|17928.82|17928.82|17928.82|0
1640860500000|2021-12-30 10:35:00|17927.83|17927.83|17927.83|17927.83|17927.83|17927.83|17927.83|17927.83|0
1640860540000|2021-12-30 10:35:40|17926.91|17926.91|17927.83|17927.83|17927.83|17927.83|17926.91|17926.91|0
1640860560000|2021-12-30 10:36:00|17928.24|17928.24|17927.83|17927.83|17928.24|17928.24|17927.83|17927.83|0
1640860580000|2021-12-30 10:36:20|17928.64|17928.64|17928.64|17928.64|17928.64|17928.64|17928.64|17928.64|0
1640860620000|2021-12-30 10:37:00|17929.56|17929.56|17929.56|17929.56|17929.56|17929.56|17929.56|17929.56|0
1640860650000|2021-12-30 10:37:30|17930.05|17930.05|17929.5|17929.5|17930.61|17930.61|17929.5|17929.5|0
1640860680000|2021-12-30 10:38:00|17927.61|17927.61|17927.61|17927.61|17927.61|17927.61|17927.61|17927.61|0
1640860780000|2021-12-30 10:39:40|17928.17|17928.17|17927.61|17927.61|17928.17|17928.17|17927.61|17927.61|0
1640860800000|2021-12-30 10:40:00|17929.05|17929.05|17931.42|17931.42|17931.42|17931.42|17929.05|17929.05|0
1640860810000|2021-12-30 10:40:10|17932.34|17932.34|17932.34|17932.34|17932.34|17932.34|17932.34|17932.34|0
1640860870000|2021-12-30 10:41:10|17933.16|17933.16|17933.57|17933.57|17933.57|17933.57|17933.16|17933.16|0
1640860970000|2021-12-30 10:42:50|17934.48|17934.48|17935.1|17935.1|17935.1|17935.1|17934.48|17934.48|0
1640861010000|2021-12-30 10:43:30|17935.59|17935.59|17935.59|17935.59|17935.59|17935.59|17935.1|17935.1|0
1640861060000|2021-12-30 10:44:20|17936.05|17936.05|17935.44|17935.44|17936.97|17936.97|17935.44|17935.44|0
1640861070000|2021-12-30 10:44:30|17934.53|17934.53|17933.03|17933.03|17934.53|17934.53|17933.03|17933.03|0
1640861090000|2021-12-30 10:44:50|17932.12|17932.12|17932.12|17932.12|17932.12|17932.12|17932.12|17932.12|0
1640861140000|2021-12-30 10:45:40|17932.94|17932.94|17929.96|17929.96|17932.94|17932.94|17929.96|17929.96|0
1640861160000|2021-12-30 10:46:00|17929.46|17929.46|17929.46|17929.46|17929.46|17929.46|17929.46|17929.46|0
1640861180000|2021-12-30 10:46:20|17930.89|17930.89|17927.27|17927.27|17930.89|17930.89|17927.27|17927.27|0
1640861190000|2021-12-30 10:46:30|17926.36|17926.36|17924.42|17924.42|17926.36|17926.36|17924.42|17924.42|0
1640861220000|2021-12-30 10:47:00|17924.9|17924.9|17924.9|17924.9|17924.9|17924.9|17924.9|17924.9|0
1640861250000|2021-12-30 10:47:30|17925.31|17925.31|17925.31|17925.31|17925.31|17925.31|17925.31|17925.31|0
1640861310000|2021-12-30 10:48:30|17924.31|17924.31|17924.31|17924.31|17924.31|17924.31|17924.31|17924.31|0
1640861380000|2021-12-30 10:49:40|17925.75|17925.75|17925.75|17925.75|17925.75|17925.75|17925.75|17925.75|0
1640861400000|2021-12-30 10:50:00|17927.24|17927.24|17927.28|17927.28|17927.73|17927.73|17927.24|17927.24|0
1640861420000|2021-12-30 10:50:20|17926.33|17926.33|17926.33|17926.33|17926.33|17926.33|17926.33|17926.33|0
1640861450000|2021-12-30 10:50:50|17925.89|17925.89|17925.89|17925.89|17925.89|17925.89|17925.89|17925.89|0
1640861480000|2021-12-30 10:51:20|17924.4|17924.4|17924.4|17924.4|17924.4|17924.4|17924.4|17924.4|0
1640861490000|2021-12-30 10:51:30|17923.94|17923.94|17923.73|17923.73|17923.94|17923.94|17923.53|17923.53|0
1640861570000|2021-12-30 10:52:50|17922.74|17922.74|17922.74|17922.74|17922.74|17922.74|17922.74|17922.74|0
1640861590000|2021-12-30 10:53:10|17923.65|17923.65|17923.65|17923.65|17923.65|17923.65|17923.65|17923.65|0
1640861600000|2021-12-30 10:53:20|17924.57|17924.57|17924.57|17924.57|17924.57|17924.57|17924.57|17924.57|0
1640861610000|2021-12-30 10:53:30|17923.75|17923.75|17923.75|17923.75|17923.75|17923.75|17923.75|17923.75|0
1640861690000|2021-12-30 10:54:50|17924.21|17924.21|17924.21|17924.21|17924.21|17924.21|17924.21|17924.21|0
1640861700000|2021-12-30 10:55:00|17926.04|17926.04|17925.12|17925.12|17926.04|17926.04|17925.12|17925.12|0
1640861710000|2021-12-30 10:55:10|17924.21|17924.21|17924.21|17924.21|17924.21|17924.21|17924.21|17924.21|0
1640861740000|2021-12-30 10:55:40|17925.13|17925.13|17925.13|17925.13|17925.13|17925.13|17925.13|17925.13|0
1640861780000|2021-12-30 10:56:20|17927.67|17927.67|17929.09|17929.09|17929.09|17929.09|17927.67|17927.67|0
1640861860000|2021-12-30 10:57:40|17929.98|17929.98|17929.98|17929.98|17929.98|17929.98|17929.98|17929.98|0
1640861890000|2021-12-30 10:58:10|17931.81|17931.81|17931.81|17931.81|17931.81|17931.81|17931.81|17931.81|0
1640861900000|2021-12-30 10:58:20|17932.75|17932.75|17932.75|17932.75|17932.75|17932.75|17932.75|17932.75|0
1640861920000|2021-12-30 10:58:40|17934.39|17934.39|17934.59|17934.59|17934.59|17934.59|17934.39|17934.39|0
1640861950000|2021-12-30 10:59:10|17935.04|17935.04|17935.04|17935.04|17935.04|17935.04|17935.04|17935.04|0
1640862000000|2021-12-30 11:00:00|17935.25|17935.25|17935.25|17935.25|17935.25|17935.25|17935.25|17935.25|0
1640862090000|2021-12-30 11:01:30|17933.83|17933.83|17933.83|17933.83|17933.83|17933.83|17933.83|17933.83|0
1640862100000|2021-12-30 11:01:40|17934.3|17934.3|17934.3|17934.3|17934.3|17934.3|17934.3|17934.3|0
1640862120000|2021-12-30 11:02:00|17932.67|17932.67|17932.67|17932.67|17932.67|17932.67|17932.67|17932.67|0
1640862130000|2021-12-30 11:02:10|17930.84|17930.84|17930.84|17930.84|17930.84|17930.84|17930.84|17930.84|0
1640862210000|2021-12-30 11:03:30|17929.93|17929.93|17929.93|17929.93|17929.93|17929.93|17929.93|17929.93|0
1640862230000|2021-12-30 11:03:50|17930.15|17930.15|17930.15|17930.15|17930.15|17930.15|17930.15|17930.15|0
1640862250000|2021-12-30 11:04:10|17931.98|17931.98|17931.98|17931.98|17931.98|17931.98|17931.98|17931.98|0
1640862260000|2021-12-30 11:04:20|17932.8|17932.8|17932.8|17932.8|17932.8|17932.8|17932.8|17932.8|0
1640862530000|2021-12-30 11:08:50|17932.32|17932.32|17931.65|17931.65|17932.32|17932.32|17931.65|17931.65|0
1640862580000|2021-12-30 11:09:40|17930.74|17930.74|17930.74|17930.74|17930.74|17930.74|17930.74|17930.74|0
1640862600000|2021-12-30 11:10:00|17932.17|17932.17|17932.17|17932.17|17932.17|17932.17|17932.17|17932.17|0
1640862790000|2021-12-30 11:13:10|17929.82|17929.82|17931.26|17931.26|17931.26|17931.26|17929.82|17929.82|0
1640862800000|2021-12-30 11:13:20|17928.81|17928.81|17928.81|17928.81|17928.81|17928.81|17928.81|17928.81|0
1640862840000|2021-12-30 11:14:00|17925.94|17925.94|17925.94|17925.94|17925.94|17925.94|17925.94|17925.94|0
1640862950000|2021-12-30 11:15:50|17926.85|17926.85|17928.29|17928.29|17928.29|17928.29|17926.85|17926.85|0
1640863010000|2021-12-30 11:16:50|17929.96|17929.96|17929.96|17929.96|17929.96|17929.96|17929.96|17929.96|0
1640863140000|2021-12-30 11:19:00|17930.87|17930.87|17930.87|17930.87|17930.87|17930.87|17930.87|17930.87|0
1640863200000|2021-12-30 11:20:00|17931.33|17931.33|17929.9|17929.9|17931.33|17931.33|17929.9|17929.9|0
1640863210000|2021-12-30 11:20:10|17929.4|17929.4|17929.4|17929.4|17929.4|17929.4|17929.4|17929.4|0
1640863280000|2021-12-30 11:21:20|17928.01|17928.01|17928.01|17928.01|17928.01|17928.01|17928.01|17928.01|0
1640863320000|2021-12-30 11:22:00|17927.1|17927.1|17928.01|17928.01|17928.01|17928.01|17927.1|17927.1|0
1640863350000|2021-12-30 11:22:30|17926.58|17926.58|17928.01|17928.01|17928.01|17928.01|17926.58|17926.58|0
1640863380000|2021-12-30 11:23:00|17929.45|17929.45|17931.28|17931.28|17931.28|17931.28|17929.45|17929.45|0
1640863420000|2021-12-30 11:23:40|17930.82|17930.82|17929.9|17929.9|17930.82|17930.82|17929.9|17929.9|0
1640863430000|2021-12-30 11:23:50|17929.45|17929.45|17929.45|17929.45|17929.45|17929.45|17929.45|17929.45|0
1640863470000|2021-12-30 11:24:30|17928.53|17928.53|17928.53|17928.53|17928.53|17928.53|17928.53|17928.53|0
1640863490000|2021-12-30 11:24:50|17928.99|17928.99|17928.99|17928.99|17928.99|17928.99|17928.99|17928.99|0
1640863500000|2021-12-30 11:25:00|17930.28|17930.28|17931.91|17931.91|17931.91|17931.91|17930.28|17930.28|0
1640863520000|2021-12-30 11:25:20|17930.97|17930.97|17930.97|17930.97|17930.97|17930.97|17930.97|17930.97|0
1640863620000|2021-12-30 11:27:00|17930.15|17930.15|17930.15|17930.15|17930.15|17930.15|17930.15|17930.15|0
1640863660000|2021-12-30 11:27:40|17929.74|17929.74|17929.74|17929.74|17929.74|17929.74|17929.74|17929.74|0
1640863710000|2021-12-30 11:28:30|17928.82|17928.82|17928.82|17928.82|17928.82|17928.82|17928.82|17928.82|0
1640863720000|2021-12-30 11:28:40|17927.91|17927.91|17927.91|17927.91|17927.91|17927.91|17927.91|17927.91|0
1640863730000|2021-12-30 11:28:50|17928.36|17928.36|17928.16|17928.16|17928.36|17928.36|17928.16|17928.16|0
1640863870000|2021-12-30 11:31:10|17928.57|17928.57|17928.57|17928.57|17928.57|17928.57|17928.57|17928.57|0
1640863920000|2021-12-30 11:32:00|17928.78|17928.78|17932.56|17932.56|17932.56|17932.56|17928.78|17928.78|0
1640863930000|2021-12-30 11:32:10|17933.48|17933.48|17933.48|17933.48|17933.48|17933.48|17933.48|17933.48|0
1640863940000|2021-12-30 11:32:20|17933.93|17933.93|17933.93|17933.93|17933.93|17933.93|17933.93|17933.93|0
1640863970000|2021-12-30 11:32:50|17934.75|17934.75|17937.05|17937.05|17937.05|17937.05|17934.75|17934.75|0
1640864000000|2021-12-30 11:33:20|17940.03|17940.03|17940.41|17940.41|17941.9|17941.9|17940.03|17940.03|0
1640864030000|2021-12-30 11:33:50|17941.85|17941.85|17943.28|17943.28|17943.28|17943.28|17941.85|17941.85|0
1640864090000|2021-12-30 11:34:50|17940.41|17940.41|17938.98|17938.98|17940.41|17940.41|17938.98|17938.98|0
1640864100000|2021-12-30 11:35:00|17940.61|17940.61|17940.61|17940.61|17940.61|17940.61|17940.61|17940.61|0
1640864210000|2021-12-30 11:36:50|17939.7|17939.7|17941.65|17941.65|17941.65|17941.65|17938.78|17938.78|0
1640864300000|2021-12-30 11:38:20|17941.19|17941.19|17941.19|17941.19|17941.19|17941.19|17941.19|17941.19|0
1640864380000|2021-12-30 11:39:40|17938.32|17938.32|17939.76|17939.76|17939.76|17939.76|17938.32|17938.32|0
1640864400000|2021-12-30 11:40:00|17938.32|17938.32|17938.32|17938.32|17938.32|17938.32|17938.32|17938.32|0
1640864430000|2021-12-30 11:40:30|17937.41|17937.41|17937.41|17937.41|17937.41|17937.41|17937.41|17937.41|0
1640864520000|2021-12-30 11:42:00|17936.91|17936.91|17936.91|17936.91|17936.91|17936.91|17936.91|17936.91|0
1640864540000|2021-12-30 11:42:20|17938.59|17938.59|17938.59|17938.59|17938.59|17938.59|17938.59|17938.59|0
1640864550000|2021-12-30 11:42:30|17936.95|17936.95|17936.95|17936.95|17936.95|17936.95|17936.95|17936.95|0
1640864580000|2021-12-30 11:43:00|17937.42|17937.42|17937.42|17937.42|17937.42|17937.42|17937.42|17937.42|0
1640864610000|2021-12-30 11:43:30|17937.88|17937.88|17937.88|17937.88|17937.88|17937.88|17937.88|17937.88|0
1640864640000|2021-12-30 11:44:00|17938.5|17938.5|17938.5|17938.5|17938.5|17938.5|17938.5|17938.5|0
1640864650000|2021-12-30 11:44:10|17938.96|17938.96|17938.96|17938.96|17938.96|17938.96|17938.96|17938.96|0
1640864660000|2021-12-30 11:44:20|17939.41|17939.41|17939.41|17939.41|17939.41|17939.41|17939.41|17939.41|0
1640864730000|2021-12-30 11:45:30|17944.39|17944.39|17944.39|17944.39|17944.39|17944.39|17944.39|17944.39|0
1640864940000|2021-12-30 11:49:00|17945.82|17945.82|17945.82|17945.82|17945.82|17945.82|17945.82|17945.82|0
1640865030000|2021-12-30 11:50:30|17946.74|17946.74|17946.74|17946.74|17946.74|17946.74|17946.74|17946.74|0
1640865160000|2021-12-30 11:52:40|17945.3|17945.3|17945.3|17945.3|17945.3|17945.3|17945.3|17945.3|0
1640865190000|2021-12-30 11:53:10|17944.39|17944.39|17943.93|17943.93|17944.39|17944.39|17943.93|17943.93|0
1640865300000|2021-12-30 11:55:00|17944.75|17944.75|17943.83|17943.83|17944.75|17944.75|17943.83|17943.83|0
1640865440000|2021-12-30 11:57:20|17943.01|17943.01|17943.01|17943.01|17943.01|17943.01|17943.01|17943.01|0
1640865540000|2021-12-30 11:59:00|17940.14|17940.14|17937.69|17937.69|17940.14|17940.14|17937.69|17937.69|0
1640865580000|2021-12-30 11:59:40|17936.26|17936.26|17936.26|17936.26|17936.26|17936.26|17936.26|17936.26|0
1640865590000|2021-12-30 11:59:50|17934.82|17934.82|17934.82|17934.82|17934.82|17934.82|17934.82|17934.82|0
1640865600000|2021-12-30 12:00:00|17936.26|17936.26|17935.7|17935.7|17936.26|17936.26|17935.7|17935.7|0
1640865610000|2021-12-30 12:00:10|17935.5|17935.5|17935.5|17935.5|17935.5|17935.5|17935.5|17935.5|0
1640865790000|2021-12-30 12:03:10|17935.04|17935.04|17935.04|17935.04|17935.04|17935.04|17935.04|17935.04|0
1640865800000|2021-12-30 12:03:20|17934.12|17934.12|17934.58|17934.58|17934.58|17934.58|17933.66|17933.66|0
1640865810000|2021-12-30 12:03:30|17935.04|17935.04|17935.04|17935.04|17935.04|17935.04|17935.04|17935.04|0
1640865840000|2021-12-30 12:04:00|17935.5|17935.5|17935.5|17935.5|17935.5|17935.5|17935.5|17935.5|0
1640865850000|2021-12-30 12:04:10|17935.04|17935.04|17935.04|17935.04|17935.04|17935.04|17935.04|17935.04|0
1640865980000|2021-12-30 12:06:20|17936.45|17936.45|17937.27|17937.27|17937.27|17937.27|17936.45|17936.45|0
1640865990000|2021-12-30 12:06:30|17938.18|17938.18|17938.18|17938.18|17938.18|17938.18|17938.18|17938.18|0
1640866020000|2021-12-30 12:07:00|17939.62|17939.62|17941.05|17941.05|17941.05|17941.05|17939.62|17939.62|0
1640866080000|2021-12-30 12:08:00|17942.88|17942.88|17942.88|17942.88|17942.88|17942.88|17942.88|17942.88|0
1640866090000|2021-12-30 12:08:10|17943.29|17943.29|17943.29|17943.29|17943.29|17943.29|17943.29|17943.29|0
1640866260000|2021-12-30 12:11:00|17941.46|17941.46|17941.46|17941.46|17941.46|17941.46|17941.46|17941.46|0
1640866290000|2021-12-30 12:11:30|17940.91|17940.91|17940.35|17940.35|17940.91|17940.91|17940.35|17940.35|0
1640866350000|2021-12-30 12:12:30|17939.9|17939.9|17939.9|17939.9|17939.9|17939.9|17939.9|17939.9|0
1640866430000|2021-12-30 12:13:50|17939.44|17939.44|17938.98|17938.98|17939.44|17939.44|17938.98|17938.98|0
1640866450000|2021-12-30 12:14:10|17938.53|17938.53|17938.53|17938.53|17938.53|17938.53|17938.53|17938.53|0
1640866490000|2021-12-30 12:14:50|17938.32|17938.32|17938.32|17938.32|17938.32|17938.32|17938.32|17938.32|0
1640866540000|2021-12-30 12:15:40|17937.41|17937.41|17936.94|17936.94|17937.41|17937.41|17936.94|17936.94|0
1640866550000|2021-12-30 12:15:50|17937.88|17937.88|17937.88|17937.88|17937.88|17937.88|17937.88|17937.88|0
1640866710000|2021-12-30 12:18:30|17935.01|17935.01|17935.01|17935.01|17935.01|17935.01|17935.01|17935.01|0
1640866740000|2021-12-30 12:19:00|17934.55|17934.55|17934.09|17934.09|17934.55|17934.55|17934.09|17934.09|0
1640866780000|2021-12-30 12:19:40|17933.53|17933.53|17932.42|17932.42|17933.53|17933.53|17932.42|17932.42|0
1640866800000|2021-12-30 12:20:00|17932.2|17932.2|17932.2|17932.2|17932.2|17932.2|17932.2|17932.2|0
1640866810000|2021-12-30 12:20:10|17931.28|17931.28|17930.36|17930.36|17931.28|17931.28|17930.36|17930.36|0
1640866820000|2021-12-30 12:20:20|17930.82|17930.82|17930.82|17930.82|17930.82|17930.82|17930.82|17930.82|0
1640866830000|2021-12-30 12:20:30|17931.28|17931.28|17930.78|17930.78|17931.28|17931.28|17930.78|17930.78|0
1640866980000|2021-12-30 12:23:00|17931.7|17931.7|17931.7|17931.7|17931.7|17931.7|17931.7|17931.7|0
1640867000000|2021-12-30 12:23:20|17931.9|17931.9|17931.9|17931.9|17931.9|17931.9|17931.9|17931.9|0
1640867060000|2021-12-30 12:24:20|17932.72|17932.72|17932.72|17932.72|17932.72|17932.72|17932.72|17932.72|0
1640867080000|2021-12-30 12:24:40|17931.31|17931.31|17931.31|17931.31|17931.31|17931.31|17931.31|17931.31|0
1640867100000|2021-12-30 12:25:00|17928.44|17928.44|17927.53|17927.53|17928.44|17928.44|17927.53|17927.53|0
1640867140000|2021-12-30 12:25:40|17927.07|17927.07|17927.07|17927.07|17927.07|17927.07|17927.07|17927.07|0
1640867210000|2021-12-30 12:26:50|17931.37|17931.37|17931.37|17931.37|17931.37|17931.37|17931.37|17931.37|0
1640867310000|2021-12-30 12:28:30|17932.19|17932.19|17931.37|17931.37|17932.19|17932.19|17931.37|17931.37|0
1640867360000|2021-12-30 12:29:20|17931.83|17931.83|17931.83|17931.83|17931.83|17931.83|17931.83|17931.83|0
1640867390000|2021-12-30 12:29:50|17933.46|17933.46|17933.46|17933.46|17933.46|17933.46|17933.46|17933.46|0
1640867560000|2021-12-30 12:32:40|17933.01|17933.01|17933.01|17933.01|17934.44|17934.44|17933.01|17933.01|0
1640867600000|2021-12-30 12:33:20|17931.57|17931.57|17931.57|17931.57|17931.57|17931.57|17931.57|17931.57|0
1640867620000|2021-12-30 12:33:40|17931.11|17931.11|17930.17|17930.17|17931.11|17931.11|17930.17|17930.17|0
1640867630000|2021-12-30 12:33:50|17929.35|17929.35|17926.9|17926.9|17929.35|17929.35|17926.9|17926.9|0
1640867650000|2021-12-30 12:34:10|17926.4|17926.4|17926.4|17926.4|17926.4|17926.4|17926.4|17926.4|0
1640867740000|2021-12-30 12:35:40|17925.94|17925.94|17925.94|17925.94|17925.94|17925.94|17925.94|17925.94|0
1640867820000|2021-12-30 12:37:00|17927.38|17927.38|17927.38|17927.38|17927.38|17927.38|17927.38|17927.38|0
1640867850000|2021-12-30 12:37:30|17927.83|17927.83|17927.83|17927.83|17927.83|17927.83|17927.83|17927.83|0
1640867870000|2021-12-30 12:37:50|17926.92|17926.92|17928.75|17928.75|17928.75|17928.75|17926.92|17926.92|0
1640867970000|2021-12-30 12:39:30|17928.28|17928.28|17928.75|17928.75|17928.75|17928.75|17928.28|17928.28|0
1640868100000|2021-12-30 12:41:40|17925.88|17925.88|17925.88|17925.88|17925.88|17925.88|17925.88|17925.88|0
1640868150000|2021-12-30 12:42:30|17926.79|17926.79|17925.88|17925.88|17926.79|17926.79|17925.88|17925.88|0
1640868160000|2021-12-30 12:42:40|17924.96|17924.96|17924.96|17924.96|17924.96|17924.96|17924.96|17924.96|0
1640868290000|2021-12-30 12:44:50|17926.4|17926.4|17926.4|17926.4|17926.4|17926.4|17926.4|17926.4|0
1640868320000|2021-12-30 12:45:20|17925.28|17925.28|17925.49|17925.49|17925.49|17925.49|17925.28|17925.28|0
1640868330000|2021-12-30 12:45:30|17924.93|17924.93|17926.46|17926.46|17926.46|17926.46|17924.93|17924.93|0
1640868340000|2021-12-30 12:45:40|17926.93|17926.93|17928.36|17928.36|17928.36|17928.36|17926.93|17926.93|0
1640868350000|2021-12-30 12:45:50|17928.92|17928.92|17928.92|17928.92|17928.92|17928.92|17928.92|17928.92|0
1640868360000|2021-12-30 12:46:00|17927.43|17927.43|17927.43|17927.43|17927.43|17927.43|17927.43|17927.43|0
1640868370000|2021-12-30 12:46:10|17927.93|17927.93|17927.93|17927.93|17927.93|17927.93|17927.93|17927.93|0
1640868380000|2021-12-30 12:46:20|17928.6|17928.6|17929.51|17929.51|17929.51|17929.51|17928.6|17928.6|0
1640868390000|2021-12-30 12:46:30|17929.97|17929.97|17930.43|17930.43|17930.43|17930.43|17929.97|17929.97|0
1640868410000|2021-12-30 12:46:50|17932.26|17932.26|17932.26|17932.26|17932.26|17932.26|17932.26|17932.26|0
1640868490000|2021-12-30 12:48:10|17933.38|17933.38|17933.83|17933.83|17933.83|17933.83|17933.38|17933.38|0
1640868500000|2021-12-30 12:48:20|17934.75|17934.75|17935.87|17935.87|17935.87|17935.87|17934.75|17934.75|0
1640868520000|2021-12-30 12:48:40|17935.64|17935.64|17935.64|17935.64|17935.64|17935.64|17935.64|17935.64|0
1640868600000|2021-12-30 12:50:00|17935.18|17935.18|17940.17|17940.17|17940.17|17940.17|17935.18|17935.18|0
1640868630000|2021-12-30 12:50:30|17938.53|17938.53|17938.53|17938.53|17938.53|17938.53|17938.53|17938.53|0
1640868690000|2021-12-30 12:51:30|17938.07|17938.07|17938.07|17938.07|17938.07|17938.07|17938.07|17938.07|0
1640868710000|2021-12-30 12:51:50|17937.62|17937.62|17937.62|17937.62|17937.62|17937.62|17937.62|17937.62|0
1640868720000|2021-12-30 12:52:00|17934.75|17934.75|17936.18|17936.18|17936.18|17936.18|17934.75|17934.75|0
1640868730000|2021-12-30 12:52:10|17936.4|17936.4|17936.4|17936.4|17936.4|17936.4|17936.4|17936.4|0
1640868740000|2021-12-30 12:52:20|17936.63|17936.63|17936.63|17936.63|17936.63|17936.63|17936.63|17936.63|0
1640868780000|2021-12-30 12:53:00|17932.91|17932.91|17930|17930|17932.91|17932.91|17930|17930|0
1640868850000|2021-12-30 12:54:10|17929.18|17929.18|17930.1|17930.1|17930.1|17930.1|17929.18|17929.18|0
1640868880000|2021-12-30 12:54:40|17930.51|17930.51|17930.51|17930.51|17930.51|17930.51|17930.51|17930.51|0
1640868910000|2021-12-30 12:55:10|17930.06|17930.06|17929.59|17929.59|17930.06|17930.06|17929.59|17929.59|0
1640869040000|2021-12-30 12:57:20|17928.16|17928.16|17928.16|17928.16|17928.16|17928.16|17928.16|17928.16|0
1640869050000|2021-12-30 12:57:30|17927.6|17927.6|17927.6|17927.6|17927.6|17927.6|17927.6|17927.6|0
1640869120000|2021-12-30 12:58:40|17926.16|17926.16|17926.16|17926.16|17926.16|17926.16|17926.16|17926.16|0
1640869200000|2021-12-30 13:00:00|17927.6|17927.6|17928.16|17928.16|17928.54|17928.54|17927.6|17927.6|0
1640869210000|2021-12-30 13:00:10|17927.68|17927.68|17925.8|17925.8|17928.16|17928.16|17925.8|17925.8|0
1640869220000|2021-12-30 13:00:20|17925.24|17925.24|17923.83|17923.83|17925.24|17925.24|17923.83|17923.83|0
1640869260000|2021-12-30 13:01:00|17924.3|17924.3|17920.39|17920.39|17924.3|17924.3|17920.39|17920.39|0
1640869270000|2021-12-30 13:01:10|17918.97|17918.97|17918.97|17918.97|17918.97|17918.97|17918.97|17918.97|0
1640869290000|2021-12-30 13:01:30|17918.5|17918.5|17918.5|17918.5|17918.5|17918.5|17918.5|17918.5|0
1640869300000|2021-12-30 13:01:40|17918.03|17918.03|17918.03|17918.03|17918.03|17918.03|17917.56|17917.56|0
1640869310000|2021-12-30 13:01:50|17917.09|17917.09|17918.03|17918.03|17918.03|17918.03|17917.09|17917.09|0
1640869320000|2021-12-30 13:02:00|17919.92|17919.92|17919.22|17919.22|17919.92|17919.92|17919.22|17919.22|0
1640869330000|2021-12-30 13:02:10|17921.11|17921.11|17921.11|17921.11|17921.11|17921.11|17921.11|17921.11|0
1640869350000|2021-12-30 13:02:30|17926.11|17926.11|17926.58|17926.58|17926.58|17926.58|17926.11|17926.11|0
1640869360000|2021-12-30 13:02:40|17924.22|17924.22|17924.22|17924.22|17924.22|17924.22|17924.22|17924.22|0
1640869410000|2021-12-30 13:03:30|17923.31|17923.31|17923.31|17923.31|17923.31|17923.31|17923.31|17923.31|0
1640869500000|2021-12-30 13:05:00|17922.49|17922.49|17923.61|17923.61|17923.61|17923.61|17922.49|17922.49|0
1640869510000|2021-12-30 13:05:10|17924.42|17924.42|17924.42|17924.42|17924.42|17924.42|17924.42|17924.42|0
1640869630000|2021-12-30 13:07:10|17925.86|17925.86|17927.29|17927.29|17927.29|17927.29|17925.86|17925.86|0
1640869700000|2021-12-30 13:08:20|17927.79|17927.79|17927.79|17927.79|17927.79|17927.79|17927.79|17927.79|0
1640869760000|2021-12-30 13:09:20|17926.12|17926.12|17922.43|17922.43|17926.12|17926.12|17922.43|17922.43|0
1640869770000|2021-12-30 13:09:30|17921.31|17921.31|17920.4|17920.4|17921.31|17921.31|17920.4|17920.4|0
1640869850000|2021-12-30 13:10:50|17919.78|17919.78|17919.37|17919.37|17919.78|17919.78|17919.37|17919.37|0
1640870000000|2021-12-30 13:13:20|17916.5|17916.5|17917.94|17917.94|17917.94|17917.94|17916.5|17916.5|0
1640870030000|2021-12-30 13:13:50|17917.71|17917.71|17917.71|17917.71|17917.71|17917.71|17917.71|17917.71|0
1640870180000|2021-12-30 13:16:20|17916.8|17916.8|17918.63|17918.63|17918.63|17918.63|17916.8|17916.8|0
1640870240000|2021-12-30 13:17:20|17917.21|17917.21|17917.21|17917.21|17917.21|17917.21|17917.21|17917.21|0
1640870250000|2021-12-30 13:17:30|17916.74|17916.74|17916.27|17916.27|17916.74|17916.74|17916.27|17916.27|0
1640870340000|2021-12-30 13:19:00|17917.21|17917.21|17917.21|17917.21|17917.21|17917.21|17917.21|17917.21|0
1640870460000|2021-12-30 13:21:00|17916.3|17916.3|17916.3|17916.3|17916.3|17916.3|17916.3|17916.3|0
1640870550000|2021-12-30 13:22:30|17914.87|17914.87|17916.86|17916.86|17916.86|17916.86|17914.87|17914.87|0
1640870670000|2021-12-30 13:24:30|17915.42|17915.42|17918.29|17918.29|17918.29|17918.29|17915.42|17915.42|0
1640870740000|2021-12-30 13:25:40|17917.83|17917.83|17918.29|17918.29|17918.29|17918.29|17917.83|17917.83|0
1640870760000|2021-12-30 13:26:00|17918.09|17918.09|17918.09|17918.09|17918.09|17918.09|17918.09|17918.09|0
1640870810000|2021-12-30 13:26:50|17917.27|17917.27|17917.27|17917.27|17917.27|17917.27|17917.27|17917.27|0
1640870850000|2021-12-30 13:27:30|17918.19|17918.19|17919.1|17919.1|17919.1|17919.1|17918.19|17918.19|0
1640870880000|2021-12-30 13:28:00|17918.28|17918.28|17918.28|17918.28|17918.28|17918.28|17918.28|17918.28|0
1640870910000|2021-12-30 13:28:30|17916.87|17916.87|17916.87|17916.87|17916.87|17916.87|17916.87|17916.87|0
1640870930000|2021-12-30 13:28:50|17916.65|17916.65|17916.65|17916.65|17916.65|17916.65|17916.65|17916.65|0
1640870940000|2021-12-30 13:29:00|17917.06|17917.06|17917.06|17917.06|17917.06|17917.06|17917.06|17917.06|0
1640870960000|2021-12-30 13:29:20|17916.44|17916.44|17917.93|17917.93|17917.93|17917.93|17916.44|17916.44|0
1640870990000|2021-12-30 13:29:50|17918.43|17918.43|17918.43|17918.43|17918.43|17918.43|17918.43|17918.43|0
1640871000000|2021-12-30 13:30:00|17922.44|17922.44|17925.27|17925.27|17925.27|17925.27|17922.44|17922.44|0
1640871010000|2021-12-30 13:30:10|17926.19|17926.19|17926.69|17926.69|17926.69|17926.69|17926.19|17926.19|0
1640871030000|2021-12-30 13:30:30|17927.5|17927.5|17927.5|17927.5|17927.5|17927.5|17927.5|17927.5|0
1640871040000|2021-12-30 13:30:40|17928|17928|17928.99|17928.99|17928.99|17928.99|17928|17928|0
1640871090000|2021-12-30 13:31:30|17929.81|17929.81|17929.81|17929.81|17929.81|17929.81|17929.81|17929.81|0
1640871180000|2021-12-30 13:33:00|17930.27|17930.27|17930.27|17930.27|17930.27|17930.27|17930.27|17930.27|0
1640871200000|2021-12-30 13:33:20|17931.18|17931.18|17931.18|17931.18|17931.18|17931.18|17931.18|17931.18|0
1640871240000|2021-12-30 13:34:00|17930.24|17930.24|17930.24|17930.24|17930.24|17930.24|17930.24|17930.24|0
1640871360000|2021-12-30 13:36:00|17930.69|17930.69|17929.25|17929.25|17930.69|17930.69|17929.25|17929.25|0
1640871370000|2021-12-30 13:36:10|17930.69|17930.69|17930.69|17930.69|17930.69|17930.69|17930.69|17930.69|0
1640871470000|2021-12-30 13:37:50|17930.24|17930.24|17930.24|17930.24|17930.24|17930.24|17930.24|17930.24|0
1640871510000|2021-12-30 13:38:30|17929.33|17929.33|17929.33|17929.33|17929.33|17929.33|17929.33|17929.33|0
1640871530000|2021-12-30 13:38:50|17930.76|17930.76|17930.76|17930.76|17930.76|17930.76|17930.76|17930.76|0
1640871550000|2021-12-30 13:39:10|17931.7|17931.7|17931.7|17931.7|17931.7|17931.7|17931.7|17931.7|0
1640871670000|2021-12-30 13:41:10|17932.64|17932.64|17932.64|17932.64|17932.64|17932.64|17931.21|17931.21|0
1640871730000|2021-12-30 13:42:10|17933.32|17933.32|17933.32|17933.32|17933.32|17933.32|17933.32|17933.32|0
1640871770000|2021-12-30 13:42:50|17932.5|17932.5|17932.5|17932.5|17932.5|17932.5|17931.06|17931.06|0
1640871850000|2021-12-30 13:44:10|17932.91|17932.91|17932.91|17932.91|17932.91|17932.91|17932.91|17932.91|0
1640871940000|2021-12-30 13:45:40|17934.03|17934.03|17934.5|17934.5|17934.97|17934.97|17934.03|17934.03|0
1640871960000|2021-12-30 13:46:00|17933.88|17933.88|17933.88|17933.88|17933.88|17933.88|17933.88|17933.88|0
1640872190000|2021-12-30 13:49:50|17933.41|17933.41|17933.41|17933.41|17933.41|17933.41|17933.41|17933.41|0
1640872250000|2021-12-30 13:50:50|17934.08|17934.08|17934.08|17934.08|17934.08|17934.08|17934.08|17934.08|0
1640872360000|2021-12-30 13:52:40|17932.64|17932.64|17932.64|17932.64|17932.64|17932.64|17932.64|17932.64|0
1640872390000|2021-12-30 13:53:10|17931.21|17931.21|17932.64|17932.64|17932.64|17932.64|17931.21|17931.21|0
1640872400000|2021-12-30 13:53:20|17932.15|17932.15|17932.15|17932.15|17932.15|17932.15|17932.15|17932.15|0
1640872450000|2021-12-30 13:54:10|17929.28|17929.28|17929.28|17929.28|17929.28|17929.28|17929.28|17929.28|0
1640872530000|2021-12-30 13:55:30|17928.82|17928.82|17928.82|17928.82|17928.82|17928.82|17928.82|17928.82|0
1640872620000|2021-12-30 13:57:00|17929.64|17929.64|17929.64|17929.64|17929.64|17929.64|17929.64|17929.64|0
1640872630000|2021-12-30 13:57:10|17930.26|17930.26|17930.26|17930.26|17930.26|17930.26|17930.26|17930.26|0
1640872740000|2021-12-30 13:59:00|17929.78|17929.78|17929.78|17929.78|17929.78|17929.78|17929.78|17929.78|0
1640872750000|2021-12-30 13:59:10|17930.01|17930.01|17932.41|17932.41|17932.88|17932.88|17930.01|17930.01|0
1640872830000|2021-12-30 14:00:30|17931.49|17931.49|17926.87|17926.87|17931.49|17931.49|17926.87|17926.87|0
1640872840000|2021-12-30 14:00:40|17926.37|17926.37|17926.37|17926.37|17926.37|17926.37|17926.37|17926.37|0
1640872850000|2021-12-30 14:00:50|17925.9|17925.9|17927.33|17927.33|17927.33|17927.33|17925.9|17925.9|0
1640872910000|2021-12-30 14:01:50|17928.25|17928.25|17928.25|17928.25|17928.25|17928.25|17928.25|17928.25|0
1640873100000|2021-12-30 14:05:00|17927.43|17927.43|17928.35|17928.35|17928.35|17928.35|17927.43|17927.43|0
1640873110000|2021-12-30 14:05:10|17926.91|17926.91|17928.35|17928.35|17928.35|17928.35|17926.91|17926.91|0
1640873120000|2021-12-30 14:05:20|17927.43|17927.43|17926|17926|17927.43|17927.43|17924.56|17924.56|0
1640873130000|2021-12-30 14:05:30|17925.77|17925.77|17925.77|17925.77|17925.77|17925.77|17925.77|17925.77|0
1640873150000|2021-12-30 14:05:50|17922.9|17922.9|17921.79|17921.79|17924.34|17924.34|17921.79|17921.79|0
1640873180000|2021-12-30 14:06:20|17920.97|17920.97|17920.97|17920.97|17920.97|17920.97|17920.97|17920.97|0
1640873200000|2021-12-30 14:06:40|17922.41|17922.41|17922.41|17922.41|17922.41|17922.41|17922.41|17922.41|0
1640873280000|2021-12-30 14:08:00|17922.63|17922.63|17922.63|17922.63|17922.63|17922.63|17922.63|17922.63|0
1640873340000|2021-12-30 14:09:00|17922.85|17922.85|17922.85|17922.85|17922.85|17922.85|17922.85|17922.85|0
1640873370000|2021-12-30 14:09:30|17922.39|17922.39|17920.96|17920.96|17922.39|17922.39|17920.96|17920.96|0
1640873380000|2021-12-30 14:09:40|17919.53|17919.53|17919.53|17919.53|17919.53|17919.53|17919.53|17919.53|0
1640873390000|2021-12-30 14:09:50|17920|17920|17921.43|17921.43|17921.43|17921.43|17920|17920|0
1640873410000|2021-12-30 14:10:10|17922.81|17922.81|17926.49|17926.49|17926.49|17926.49|17922.81|17922.81|0
1640873420000|2021-12-30 14:10:20|17926.08|17926.08|17926.08|17926.08|17926.08|17926.08|17926.08|17926.08|0
1640873430000|2021-12-30 14:10:30|17925.87|17925.87|17925.87|17925.87|17925.87|17925.87|17925.87|17925.87|0
1640873450000|2021-12-30 14:10:50|17925.46|17925.46|17925.46|17925.46|17925.46|17925.46|17925.46|17925.46|0
1640873500000|2021-12-30 14:11:40|17925.26|17925.26|17925.26|17925.26|17925.26|17925.26|17925.26|17925.26|0
1640873520000|2021-12-30 14:12:00|17924.34|17924.34|17923.45|17923.45|17924.34|17924.34|17923.45|17923.45|0
1640873530000|2021-12-30 14:12:10|17922.53|17922.53|17922.53|17922.53|17922.53|17922.53|17922.53|17922.53|0
1640873610000|2021-12-30 14:13:30|17921.62|17921.62|17921.62|17921.62|17921.62|17921.62|17921.62|17921.62|0
1640873730000|2021-12-30 14:15:30|17920.68|17920.68|17920.68|17920.68|17920.68|17920.68|17920.68|17920.68|0
1640873740000|2021-12-30 14:15:40|17919.74|17919.74|17919.24|17919.24|17919.74|17919.74|17919.24|17919.24|0
1640873750000|2021-12-30 14:15:50|17917.75|17917.75|17913.45|17913.45|17917.75|17917.75|17913.45|17913.45|0
1640873760000|2021-12-30 14:16:00|17916.31|17916.31|17916.31|17916.31|17916.31|17916.31|17916.31|17916.31|0
1640873810000|2021-12-30 14:16:50|17915.37|17915.37|17915.37|17915.37|17915.37|17915.37|17915.37|17915.37|0
1640873820000|2021-12-30 14:17:00|17913.74|17913.74|17914.11|17914.11|17914.55|17914.55|17913.74|17913.74|0
1640873860000|2021-12-30 14:17:40|17913.19|17913.19|17912.73|17912.73|17913.19|17913.19|17912.73|17912.73|0
1640873880000|2021-12-30 14:18:00|17913.2|17913.2|17913.68|17913.68|17913.68|17913.68|17913.2|17913.2|0
1640873900000|2021-12-30 14:18:20|17913.22|17913.22|17913.22|17913.22|17913.22|17913.22|17913.22|17913.22|0
1640873970000|2021-12-30 14:19:30|17915.05|17915.05|17915.05|17915.05|17915.05|17915.05|17915.05|17915.05|0
1640873990000|2021-12-30 14:19:50|17914.13|17914.13|17914.13|17914.13|17914.13|17914.13|17914.13|17914.13|0
1640874000000|2021-12-30 14:20:00|17913.14|17913.14|17913.14|17913.14|17913.14|17913.14|17913.14|17913.14|0
1640874010000|2021-12-30 14:20:10|17912.68|17912.68|17912.22|17912.22|17912.68|17912.68|17912.22|17912.22|0
1640874040000|2021-12-30 14:20:40|17912.43|17912.43|17912.43|17912.43|17912.43|17912.43|17912.43|17912.43|0
1640874200000|2021-12-30 14:23:20|17912.22|17912.22|17913.25|17913.25|17913.25|17913.25|17912.22|17912.22|0
1640874210000|2021-12-30 14:23:30|17914.68|17914.68|17914.68|17914.68|17914.68|17914.68|17914.68|17914.68|0
1640874290000|2021-12-30 14:24:50|17915.59|17915.59|17915.59|17915.59|17915.59|17915.59|17915.59|17915.59|0
1640874300000|2021-12-30 14:25:00|17917.03|17917.03|17915.59|17915.59|17917.03|17917.03|17915.59|17915.59|0
1640874320000|2021-12-30 14:25:20|17915.39|17915.39|17916.21|17916.21|17916.21|17916.21|17915.39|17915.39|0
1640874340000|2021-12-30 14:25:40|17917.64|17917.64|17917.64|17917.64|17917.64|17917.64|17917.64|17917.64|0
1640874350000|2021-12-30 14:25:50|17918.1|17918.1|17918.56|17918.56|17918.56|17918.56|17918.1|17918.1|0
1640874360000|2021-12-30 14:26:00|17917.14|17917.14|17917.14|17917.14|17917.14|17917.14|17917.14|17917.14|0
1640874380000|2021-12-30 14:26:20|17916.67|17916.67|17916.67|17916.67|17916.67|17916.67|17916.67|17916.67|0
1640874390000|2021-12-30 14:26:30|17917.59|17917.59|17918.15|17918.15|17918.15|17918.15|17917.59|17917.59|0
1640874410000|2021-12-30 14:26:50|17917.94|17917.94|17917.94|17917.94|17917.94|17917.94|17917.94|17917.94|0
1640874420000|2021-12-30 14:27:00|17918.39|17918.39|17918.39|17918.39|17918.39|17918.39|17918.39|17918.39|0
1640874450000|2021-12-30 14:27:30|17916.71|17916.71|17916.71|17916.71|17916.71|17916.71|17916.71|17916.71|0
1640874480000|2021-12-30 14:28:00|17915.9|17915.9|17915.9|17915.9|17915.9|17915.9|17915.9|17915.9|0
1640874490000|2021-12-30 14:28:10|17914.98|17914.98|17913.11|17913.11|17914.98|17914.98|17913.11|17913.11|0
1640874500000|2021-12-30 14:28:20|17912.61|17912.61|17912.61|17912.61|17912.61|17912.61|17912.61|17912.61|0
1640874580000|2021-12-30 14:29:40|17913.43|17913.43|17913.43|17913.43|17913.43|17913.43|17913.43|17913.43|0
1640874590000|2021-12-30 14:29:50|17909.13|17909.13|17910.34|17910.34|17910.56|17910.56|17909.13|17909.13|0
1640874600000|2021-12-30 14:30:00|17907.47|17907.47|17907.47|17907.47|17907.47|17907.47|17907.47|17907.47|0
1640874610000|2021-12-30 14:30:10|17910.34|17910.34|17910.34|17910.34|17910.34|17910.34|17910.34|17910.34|0
1640874630000|2021-12-30 14:30:30|17910.89|17910.89|17914.58|17914.58|17914.58|17914.58|17910.89|17910.89|0
1640874640000|2021-12-30 14:30:40|17917.45|17917.45|17917.65|17917.65|17917.65|17917.65|17916.02|17916.02|0
1640874650000|2021-12-30 14:30:50|17918.12|17918.12|17918.12|17918.12|17918.12|17918.12|17918.12|17918.12|0
1640874660000|2021-12-30 14:31:00|17918.58|17918.58|17919.89|17919.89|17919.89|17919.89|17918.58|17918.58|0
1640874670000|2021-12-30 14:31:10|17921.72|17921.72|17921.72|17921.72|17921.72|17921.72|17921.72|17921.72|0
1640874680000|2021-12-30 14:31:20|17922.34|17922.34|17922.34|17922.34|17922.34|17922.34|17922.34|17922.34|0
1640874720000|2021-12-30 14:32:00|17921.52|17921.52|17921.52|17921.52|17921.52|17921.52|17921.52|17921.52|0
1640874760000|2021-12-30 14:32:40|17922.34|17922.34|17922.34|17922.34|17922.34|17922.34|17922.34|17922.34|0
1640874810000|2021-12-30 14:33:30|17922.79|17922.79|17922.79|17922.79|17922.79|17922.79|17922.79|17922.79|0
1640874820000|2021-12-30 14:33:40|17923.6|17923.6|17923.6|17923.6|17923.6|17923.6|17923.6|17923.6|0
1640874840000|2021-12-30 14:34:00|17924.55|17924.55|17924.55|17924.55|17924.55|17924.55|17924.55|17924.55|0
1640874860000|2021-12-30 14:34:20|17926.18|17926.18|17926.18|17926.18|17926.18|17926.18|17926.18|17926.18|0
1640874880000|2021-12-30 14:34:40|17933.58|17933.58|17935.47|17935.47|17935.47|17935.47|17933.58|17933.58|0
1640874890000|2021-12-30 14:34:50|17936.39|17936.39|17936.85|17936.85|17936.85|17936.85|17936.39|17936.39|0
1640874900000|2021-12-30 14:35:00|17937.79|17937.79|17938.31|17938.31|17938.31|17938.31|17936.87|17936.87|0
1640874910000|2021-12-30 14:35:10|17936.87|17936.87|17936.87|17936.87|17936.87|17936.87|17936.87|17936.87|0
1640874920000|2021-12-30 14:35:20|17938.51|17938.51|17938.51|17938.51|17938.51|17938.51|17938.51|17938.51|0
1640875020000|2021-12-30 14:37:00|17938.73|17938.73|17938.73|17938.73|17938.73|17938.73|17938.73|17938.73|0
1640875050000|2021-12-30 14:37:30|17937.82|17937.82|17931.34|17931.34|17937.82|17937.82|17931.34|17931.34|0
1640875070000|2021-12-30 14:37:50|17932.34|17932.34|17932.34|17932.34|17932.34|17932.34|17932.34|17932.34|0
1640875080000|2021-12-30 14:38:00|17933.77|17933.77|17933.77|17933.77|17933.77|17933.77|17933.77|17933.77|0
1640875140000|2021-12-30 14:39:00|17934.23|17934.23|17934.23|17934.23|17934.23|17934.23|17934.23|17934.23|0
1640875150000|2021-12-30 14:39:10|17934.7|17934.7|17934.7|17934.7|17934.7|17934.7|17934.7|17934.7|0
1640875190000|2021-12-30 14:39:50|17933.27|17933.27|17934.7|17934.7|17934.7|17934.7|17933.27|17933.27|0
1640875280000|2021-12-30 14:41:20|17933.27|17933.27|17933.27|17933.27|17933.27|17933.27|17933.27|17933.27|0
1640875300000|2021-12-30 14:41:40|17931.83|17931.83|17933.27|17933.27|17933.27|17933.27|17931.83|17931.83|0
1640875320000|2021-12-30 14:42:00|17932.8|17932.8|17932.8|17932.8|17932.8|17932.8|17932.8|17932.8|0
1640875380000|2021-12-30 14:43:00|17934.23|17934.23|17934.23|17934.23|17934.23|17934.23|17934.23|17934.23|0
1640875390000|2021-12-30 14:43:10|17929.6|17929.6|17929.6|17929.6|17929.6|17929.6|17929.6|17929.6|0
1640875410000|2021-12-30 14:43:30|17930.42|17930.42|17930.42|17930.42|17930.42|17930.42|17930.42|17930.42|0
1640875440000|2021-12-30 14:44:00|17927.55|17927.55|17928.98|17928.98|17928.98|17928.98|17927.55|17927.55|0
1640875460000|2021-12-30 14:44:20|17927.55|17927.55|17927.55|17927.55|17927.55|17927.55|17927.55|17927.55|0
1640875470000|2021-12-30 14:44:30|17926.06|17926.06|17925.56|17925.56|17926.06|17926.06|17925.56|17925.56|0
1640875500000|2021-12-30 14:45:00|17923.73|17923.73|17923.73|17923.73|17923.73|17923.73|17923.73|17923.73|0
1640875510000|2021-12-30 14:45:10|17923.11|17923.11|17923.11|17923.11|17923.11|17923.11|17923.11|17923.11|0
1640875590000|2021-12-30 14:46:30|17920.86|17920.86|17916.12|17916.12|17920.86|17920.86|17916.12|17916.12|0
1640875600000|2021-12-30 14:46:40|17915.67|17915.67|17915.44|17915.44|17915.67|17915.67|17914.23|17914.23|0
1640875610000|2021-12-30 14:46:50|17914.53|17914.53|17914.07|17914.07|17914.53|17914.53|17914.07|17914.07|0
1640875650000|2021-12-30 14:47:30|17913.08|17913.08|17912.58|17912.58|17913.08|17913.08|17912.58|17912.58|0
1640875660000|2021-12-30 14:47:40|17914.02|17914.02|17915.7|17915.7|17915.92|17915.92|17914.02|17914.02|0
1640875670000|2021-12-30 14:47:50|17914.26|17914.26|17913.79|17913.79|17914.26|17914.26|17913.79|17913.79|0
1640875760000|2021-12-30 14:49:20|17912.36|17912.36|17913.79|17913.79|17913.79|17913.79|17912.36|17912.36|0
1640875770000|2021-12-30 14:49:30|17912.36|17912.36|17913.79|17913.79|17913.79|17913.79|17912.36|17912.36|0
1640875780000|2021-12-30 14:49:40|17912.97|17912.97|17912.97|17912.97|17912.97|17912.97|17912.97|17912.97|0
1640875830000|2021-12-30 14:50:30|17913.89|17913.89|17913.89|17913.89|17913.89|17913.89|17913.89|17913.89|0
1640875840000|2021-12-30 14:50:40|17914.35|17914.35|17913.89|17913.89|17914.35|17914.35|17913.89|17913.89|0
1640875890000|2021-12-30 14:51:30|17912.98|17912.98|17912.98|17912.98|17912.98|17912.98|17912.98|17912.98|0
1640875900000|2021-12-30 14:51:40|17913.43|17913.43|17913.43|17913.43|17913.43|17913.43|17913.43|17913.43|0
1640875920000|2021-12-30 14:52:00|17914.35|17914.35|17915.78|17915.78|17915.78|17915.78|17912.91|17912.91|0
1640875930000|2021-12-30 14:52:10|17918.57|17918.57|17918.57|17918.57|17918.57|17918.57|17918.57|17918.57|0
1640875950000|2021-12-30 14:52:30|17919.49|17919.49|17920.43|17920.43|17920.43|17920.43|17919.49|17919.49|0
1640876010000|2021-12-30 14:53:30|17920.9|17920.9|17920.9|17920.9|17920.9|17920.9|17920.9|17920.9|0
1640876060000|2021-12-30 14:54:20|17921.72|17921.72|17921.72|17921.72|17921.72|17921.72|17921.72|17921.72|0
1640876090000|2021-12-30 14:54:50|17918.85|17918.85|17918.85|17918.85|17918.85|17918.85|17918.85|17918.85|0
1640876100000|2021-12-30 14:55:00|17919.52|17919.52|17918.53|17918.53|17919.52|17919.52|17918.53|17918.53|0
1640876110000|2021-12-30 14:55:10|17917.71|17917.71|17917.71|17917.71|17917.71|17917.71|17917.71|17917.71|0
1640876140000|2021-12-30 14:55:40|17918.62|17918.62|17918.62|17918.62|17918.62|17918.62|17918.62|17918.62|0
1640876160000|2021-12-30 14:56:00|17916.25|17916.25|17916.25|17916.25|17916.25|17916.25|17916.25|17916.25|0
1640876200000|2021-12-30 14:56:40|17916.72|17916.72|17916.72|17916.72|17916.72|17916.72|17916.72|17916.72|0
1640876230000|2021-12-30 14:57:10|17917.19|17917.19|17918.15|17918.15|17918.15|17918.15|17916.72|17916.72|0
1640876330000|2021-12-30 14:58:50|17918.6|17918.6|17918.6|17918.6|17918.6|17918.6|17918.6|17918.6|0
1640876360000|2021-12-30 14:59:20|17918.13|17918.13|17918.13|17918.13|17918.13|17918.13|17918.13|17918.13|0
1640876370000|2021-12-30 14:59:30|17916.69|17916.69|17917.66|17917.66|17918.13|17918.13|17916.69|17916.69|0
1640876380000|2021-12-30 14:59:40|17917.86|17917.86|17917.86|17917.86|17917.86|17917.86|17917.86|17917.86|0
1640876400000|2021-12-30 15:00:00|17918.33|17918.33|17919.33|17919.33|17919.33|17919.33|17918.33|17918.33|0
1640876470000|2021-12-30 15:01:10|17919.8|17919.8|17918.68|17918.68|17919.8|17919.8|17918.68|17918.68|0
1640876490000|2021-12-30 15:01:30|17919.6|17919.6|17920.51|17920.51|17920.51|17920.51|17919.6|17919.6|0
1640876550000|2021-12-30 15:02:30|17919.57|17919.57|17918.9|17918.9|17919.57|17919.57|17918.9|17918.9|0
1640876580000|2021-12-30 15:03:00|17920.33|17920.33|17920.33|17920.33|17920.33|17920.33|17920.33|17920.33|0
1640876600000|2021-12-30 15:03:20|17922.01|17922.01|17922.01|17922.01|17922.01|17922.01|17922.01|17922.01|0
1640876620000|2021-12-30 15:03:40|17922.57|17922.57|17922.57|17922.57|17922.57|17922.57|17922.57|17922.57|0
1640876670000|2021-12-30 15:04:30|17920.39|17920.39|17918.24|17918.24|17920.39|17920.39|17918.24|17918.24|0
1640876710000|2021-12-30 15:05:10|17917.33|17917.33|17917.33|17917.33|17917.33|17917.33|17917.33|17917.33|0
1640876760000|2021-12-30 15:06:00|17916.51|17916.51|17916.51|17916.51|17916.51|17916.51|17916.51|17916.51|0
1640876900000|2021-12-30 15:08:20|17916.92|17916.92|17916.92|17916.92|17916.92|17916.92|17916.92|17916.92|0
1640876920000|2021-12-30 15:08:40|17916.01|17916.01|17916.01|17916.01|17916.01|17916.01|17916.01|17916.01|0
1640876930000|2021-12-30 15:08:50|17913.14|17913.14|17913.14|17913.14|17913.14|17913.14|17913.14|17913.14|0
1640876970000|2021-12-30 15:09:30|17914.58|17914.58|17914.58|17914.58|17914.58|17914.58|17914.58|17914.58|0
1640877050000|2021-12-30 15:10:50|17917.44|17917.44|17918.71|17918.71|17919.18|17919.18|17917.44|17917.44|0
1640877080000|2021-12-30 15:11:20|17914.4|17914.4|17917.27|17917.27|17917.27|17917.27|17914.4|17914.4|0
1640877110000|2021-12-30 15:11:50|17916.71|17916.71|17916.71|17916.71|17916.71|17916.71|17916.71|17916.71|0
1640877120000|2021-12-30 15:12:00|17913.84|17913.84|17904.11|17904.11|17913.84|17913.84|17904.11|17904.11|0
1640877130000|2021-12-30 15:12:10|17901.37|17901.37|17901.37|17901.37|17901.37|17901.37|17901.37|17901.37|0
1640877210000|2021-12-30 15:13:30|17899.94|17899.94|17902.19|17902.19|17902.8|17902.8|17899.94|17899.94|0
1640877220000|2021-12-30 15:13:40|17901.78|17901.78|17901.78|17901.78|17901.78|17901.78|17901.78|17901.78|0
1640877260000|2021-12-30 15:14:20|17904.55|17904.55|17904.55|17904.55|17904.55|17904.55|17904.55|17904.55|0
1640877310000|2021-12-30 15:15:10|17904.08|17904.08|17903.61|17903.61|17904.08|17904.08|17903.61|17903.61|0
1640877320000|2021-12-30 15:15:20|17901.97|17901.97|17901.97|17901.97|17901.97|17901.97|17901.97|17901.97|0
1640877340000|2021-12-30 15:15:40|17899.1|17899.1|17899.1|17899.1|17899.1|17899.1|17899.1|17899.1|0
1640877360000|2021-12-30 15:16:00|17899.6|17899.6|17899.6|17899.6|17899.6|17899.6|17899.6|17899.6|0
1640877380000|2021-12-30 15:16:20|17900.51|17900.51|17900.51|17900.51|17900.51|17900.51|17900.51|17900.51|0
1640877440000|2021-12-30 15:17:20|17899.96|17899.96|17899.96|17899.96|17899.96|17899.96|17899.96|17899.96|0
1640877500000|2021-12-30 15:18:20|17898.84|17898.84|17897.37|17897.37|17898.84|17898.84|17897.37|17897.37|0
1640877520000|2021-12-30 15:18:40|17898.28|17898.28|17898.28|17898.28|17898.28|17898.28|17898.28|17898.28|0
1640877530000|2021-12-30 15:18:50|17898.73|17898.73|17898.73|17898.73|17898.73|17898.73|17898.73|17898.73|0
1640877540000|2021-12-30 15:19:00|17897.29|17897.29|17898.73|17898.73|17898.73|17898.73|17897.29|17897.29|0
1640877550000|2021-12-30 15:19:10|17897.29|17897.29|17897.29|17897.29|17897.29|17897.29|17897.29|17897.29|0
1640877560000|2021-12-30 15:19:20|17895.86|17895.86|17897.29|17897.29|17897.29|17897.29|17895.86|17895.86|0
1640877590000|2021-12-30 15:19:50|17896.84|17896.84|17897.29|17897.29|17897.29|17897.29|17896.84|17896.84|0
1640877660000|2021-12-30 15:21:00|17896.38|17896.38|17895.91|17895.91|17896.38|17896.38|17895.91|17895.91|0
1640877670000|2021-12-30 15:21:10|17894.47|17894.47|17894.47|17894.47|17894.47|17894.47|17894.47|17894.47|0
1640877680000|2021-12-30 15:21:20|17892.39|17892.39|17892.39|17892.39|17892.39|17892.39|17892.39|17892.39|0
1640877690000|2021-12-30 15:21:30|17891.57|17891.57|17891.57|17891.57|17891.57|17891.57|17891.57|17891.57|0
1640877700000|2021-12-30 15:21:40|17890.14|17890.14|17890.14|17890.14|17890.14|17890.14|17890.14|17890.14|0
1640877740000|2021-12-30 15:22:20|17888.71|17888.71|17888.29|17888.29|17888.91|17888.91|17888.29|17888.29|0
1640877750000|2021-12-30 15:22:30|17888.09|17888.09|17888.09|17888.09|17888.09|17888.09|17888.09|17888.09|0
1640877770000|2021-12-30 15:22:50|17888.55|17888.55|17888.55|17888.55|17888.55|17888.55|17888.55|17888.55|0
1640877800000|2021-12-30 15:23:20|17887.63|17887.63|17887.63|17887.63|17887.63|17887.63|17887.63|17887.63|0
1640877840000|2021-12-30 15:24:00|17887.14|17887.14|17887.14|17887.14|17887.14|17887.14|17887.14|17887.14|0
1640877850000|2021-12-30 15:24:10|17888.57|17888.57|17888.57|17888.57|17888.57|17888.57|17888.57|17888.57|0
1640877940000|2021-12-30 15:25:40|17888.01|17888.01|17888.01|17888.01|17888.01|17888.01|17888.01|17888.01|0
1640878070000|2021-12-30 15:27:50|17888.47|17888.47|17888.47|17888.47|17888.47|17888.47|17888.47|17888.47|0
1640878080000|2021-12-30 15:28:00|17888.94|17888.94|17888.94|17888.94|17888.94|17888.94|17888.94|17888.94|0
1640878100000|2021-12-30 15:28:20|17889.16|17889.16|17889.16|17889.16|17889.16|17889.16|17889.16|17889.16|0
1640878110000|2021-12-30 15:28:30|17890.99|17890.99|17890.99|17890.99|17890.99|17890.99|17890.99|17890.99|0
1640878130000|2021-12-30 15:28:50|17890.77|17890.77|17889.86|17889.86|17890.77|17890.77|17889.86|17889.86|0
1640878140000|2021-12-30 15:29:00|17889.38|17889.38|17890.61|17890.61|17890.61|17890.61|17888.77|17888.77|0
1640878160000|2021-12-30 15:29:20|17892.04|17892.04|17892.04|17892.04|17892.04|17892.04|17892.04|17892.04|0
1640878230000|2021-12-30 15:30:30|17892.6|17892.6|17890.25|17890.25|17892.6|17892.6|17890.25|17890.25|0
1640878270000|2021-12-30 15:31:10|17889.14|17889.14|17889.14|17889.14|17889.14|17889.14|17889.14|17889.14|0
1640878320000|2021-12-30 15:32:00|17890.96|17890.96|17890.96|17890.96|17890.96|17890.96|17890.96|17890.96|0
1640878330000|2021-12-30 15:32:10|17891.17|17891.17|17890.26|17890.26|17891.17|17891.17|17890.26|17890.26|0
1640878340000|2021-12-30 15:32:20|17890.03|17890.03|17890.03|17890.03|17890.03|17890.03|17890.03|17890.03|0
1640878350000|2021-12-30 15:32:30|17888.6|17888.6|17890.03|17890.03|17890.03|17890.03|17888.6|17888.6|0
1640878380000|2021-12-30 15:33:00|17890.49|17890.49|17889.06|17889.06|17890.49|17890.49|17889.06|17889.06|0
1640878390000|2021-12-30 15:33:10|17890.49|17890.49|17890.49|17890.49|17890.49|17890.49|17889.06|17889.06|0
1640878410000|2021-12-30 15:33:30|17889.06|17889.06|17890.49|17890.49|17890.49|17890.49|17889.06|17889.06|0
1640878430000|2021-12-30 15:33:50|17891.41|17891.41|17891.41|17891.41|17891.41|17891.41|17891.41|17891.41|0
1640878440000|2021-12-30 15:34:00|17890.49|17890.49|17890.49|17890.49|17890.49|17890.49|17890.49|17890.49|0
1640878460000|2021-12-30 15:34:20|17891.31|17891.31|17892.13|17892.13|17892.13|17892.13|17891.31|17891.31|0
1640878490000|2021-12-30 15:34:50|17889.26|17889.26|17892.13|17892.13|17892.13|17892.13|17889.26|17889.26|0
1640878500000|2021-12-30 15:35:00|17893.18|17893.18|17900.52|17900.52|17901.95|17901.95|17893.18|17893.18|0
1640878510000|2021-12-30 15:35:10|17900.98|17900.98|17901.91|17901.91|17901.91|17901.91|17900.98|17900.98|0
1640878520000|2021-12-30 15:35:20|17902.36|17902.36|17900.93|17900.93|17902.36|17902.36|17900.93|17900.93|0
1640878540000|2021-12-30 15:35:40|17900.71|17900.71|17900.71|17900.71|17900.71|17900.71|17900.71|17900.71|0
1640878570000|2021-12-30 15:36:10|17900.91|17900.91|17900.71|17900.71|17900.91|17900.91|17900.71|17900.71|0
1640878590000|2021-12-30 15:36:30|17901.62|17901.62|17901.62|17901.62|17901.62|17901.62|17901.62|17901.62|0
1640878600000|2021-12-30 15:36:40|17902.54|17902.54|17900.6|17900.6|17902.54|17902.54|17900.6|17900.6|0
1640878630000|2021-12-30 15:37:10|17899.16|17899.16|17899.16|17899.16|17899.16|17899.16|17899.16|17899.16|0
1640878660000|2021-12-30 15:37:40|17898.22|17898.22|17898.22|17898.22|17898.22|17898.22|17898.22|17898.22|0
1640878700000|2021-12-30 15:38:20|17899.9|17899.9|17899.9|17899.9|17899.9|17899.9|17899.9|17899.9|0
1640878740000|2021-12-30 15:39:00|17899.34|17899.34|17898.22|17898.22|17899.34|17899.34|17898.22|17898.22|0
1640878770000|2021-12-30 15:39:30|17896.79|17896.79|17896.93|17896.93|17898.22|17898.22|17896.02|17896.02|0
1640878800000|2021-12-30 15:40:00|17896.12|17896.12|17897.55|17897.55|17897.55|17897.55|17896.12|17896.12|0
1640878840000|2021-12-30 15:40:40|17896.12|17896.12|17896.12|17896.12|17896.12|17896.12|17896.12|17896.12|0
1640878850000|2021-12-30 15:40:50|17897.75|17897.75|17896.84|17896.84|17897.75|17897.75|17896.84|17896.84|0
1640878860000|2021-12-30 15:41:00|17895.2|17895.2|17893.79|17893.79|17895.2|17895.2|17893.79|17893.79|0
1640878880000|2021-12-30 15:41:20|17893.58|17893.58|17893.58|17893.58|17893.58|17893.58|17893.58|17893.58|0
1640878970000|2021-12-30 15:42:50|17894.4|17894.4|17894.4|17894.4|17894.4|17894.4|17894.4|17894.4|0
1640878980000|2021-12-30 15:43:00|17895.32|17895.32|17895.32|17895.32|17895.32|17895.32|17895.32|17895.32|0
1640879000000|2021-12-30 15:43:20|17895.79|17895.79|17895.79|17895.79|17895.79|17895.79|17895.79|17895.79|0
1640879020000|2021-12-30 15:43:40|17896.7|17896.7|17902.72|17902.72|17902.72|17902.72|17896.7|17896.7|0
1640879030000|2021-12-30 15:43:50|17902.92|17902.92|17902.92|17902.92|17902.92|17902.92|17902.92|17902.92|0
1640879040000|2021-12-30 15:44:00|17903.74|17903.74|17905.17|17905.17|17905.17|17905.17|17903.74|17903.74|0
1640879060000|2021-12-30 15:44:20|17905.62|17905.62|17905.62|17905.62|17905.62|17905.62|17905.62|17905.62|0
1640879080000|2021-12-30 15:44:40|17906.08|17906.08|17906.08|17906.08|17906.08|17906.08|17906.08|17906.08|0
1640879160000|2021-12-30 15:46:00|17905.61|17905.61|17905.61|17905.61|17905.61|17905.61|17905.61|17905.61|0
1640879260000|2021-12-30 15:47:40|17907.04|17907.04|17907.04|17907.04|17907.04|17907.04|17907.04|17907.04|0
1640879280000|2021-12-30 15:48:00|17907.5|17907.5|17907.5|17907.5|17907.5|17907.5|17907.5|17907.5|0
1640879290000|2021-12-30 15:48:10|17909.85|17909.85|17909.85|17909.85|17909.85|17909.85|17909.85|17909.85|0
1640879320000|2021-12-30 15:48:40|17911.53|17911.53|17911.53|17911.53|17911.53|17911.53|17911.53|17911.53|0
1640879340000|2021-12-30 15:49:00|17910.59|17910.59|17910.59|17910.59|17910.59|17910.59|17910.59|17910.59|0
1640879430000|2021-12-30 15:50:30|17909.15|17909.15|17909.15|17909.15|17909.15|17909.15|17909.15|17909.15|0
1640879450000|2021-12-30 15:50:50|17906.28|17906.28|17906.28|17906.28|17906.28|17906.28|17906.28|17906.28|0
1640879460000|2021-12-30 15:51:00|17905.91|17905.91|17906.01|17906.01|17907.64|17907.64|17905.91|17905.91|0
1640879470000|2021-12-30 15:51:10|17905.01|17905.01|17899.15|17899.15|17905.51|17905.51|17899.15|17899.15|0
1640879490000|2021-12-30 15:51:30|17899.64|17899.64|17900.1|17900.1|17900.1|17900.1|17899.64|17899.64|0
1640879500000|2021-12-30 15:51:40|17897.23|17897.23|17897.23|17897.23|17897.23|17897.23|17897.23|17897.23|0
1640879540000|2021-12-30 15:52:20|17896.56|17896.56|17896.56|17896.56|17896.56|17896.56|17896.56|17896.56|0
1640879580000|2021-12-30 15:53:00|17895.65|17895.65|17895.65|17895.65|17895.65|17895.65|17895.65|17895.65|0
1640879590000|2021-12-30 15:53:10|17895.19|17895.19|17895.19|17895.19|17895.19|17895.19|17894.63|17894.63|0
1640879650000|2021-12-30 15:54:10|17894.28|17894.28|17894.28|17894.28|17894.28|17894.28|17894.28|17894.28|0
1640879770000|2021-12-30 15:56:10|17895.19|17895.19|17895.19|17895.19|17895.19|17895.19|17895.19|17895.19|0
1640879810000|2021-12-30 15:56:50|17896.62|17896.62|17896.62|17896.62|17896.62|17896.62|17896.62|17896.62|0
1640879820000|2021-12-30 15:57:00|17898.06|17898.06|17898.56|17898.56|17898.56|17898.56|17898.06|17898.06|0
1640879930000|2021-12-30 15:58:50|17895.69|17895.69|17895.69|17895.69|17895.69|17895.69|17895.69|17895.69|0
1640879950000|2021-12-30 15:59:10|17894.25|17894.25|17894.25|17894.25|17894.25|17894.25|17894.25|17894.25|0
1640879960000|2021-12-30 15:59:20|17895.69|17895.69|17895.69|17895.69|17895.69|17895.69|17895.69|17895.69|0
1640879980000|2021-12-30 15:59:40|17894.87|17894.87|17894.87|17894.87|17894.87|17894.87|17894.87|17894.87|0
1640880010000|2021-12-30 16:00:10|17895.69|17895.69|17895.69|17895.69|17895.69|17895.69|17895.69|17895.69|0
1640880020000|2021-12-30 16:00:20|17895.46|17895.46|17896.08|17896.08|17896.08|17896.08|17895.46|17895.46|0
1640880030000|2021-12-30 16:00:30|17897.07|17897.07|17898.51|17898.51|17898.51|17898.51|17897.07|17897.07|0
1640880080000|2021-12-30 16:01:20|17897.89|17897.89|17897.89|17897.89|17897.89|17897.89|17897.89|17897.89|0
1640880090000|2021-12-30 16:01:30|17897.69|17897.69|17897.69|17897.69|17897.69|17897.69|17897.69|17897.69|0
1640880180000|2021-12-30 16:03:00|17896.25|17896.25|17897.69|17897.69|17897.69|17897.69|17896.25|17896.25|0
1640880190000|2021-12-30 16:03:10|17898.5|17898.5|17898.73|17898.73|17898.73|17898.73|17898.5|17898.5|0
1640880220000|2021-12-30 16:03:40|17898.32|17898.32|17898.32|17898.32|17898.32|17898.32|17898.32|17898.32|0
1640880240000|2021-12-30 16:04:00|17897.84|17897.84|17897.84|17897.84|17897.84|17897.84|17897.84|17897.84|0
1640880260000|2021-12-30 16:04:20|17898.76|17898.76|17898.76|17898.76|17898.76|17898.76|17898.76|17898.76|0
1640880270000|2021-12-30 16:04:30|17898.3|17898.3|17898.3|17898.3|17898.3|17898.3|17898.3|17898.3|0
1640880280000|2021-12-30 16:04:40|17899.22|17899.22|17899.22|17899.22|17899.22|17899.22|17899.22|17899.22|0
1640880290000|2021-12-30 16:04:50|17900.16|17900.16|17900.16|17900.16|17900.16|17900.16|17900.16|17900.16|0
1640880330000|2021-12-30 16:05:30|17901.07|17901.07|17901.07|17901.07|17901.07|17901.07|17901.07|17901.07|0
1640880380000|2021-12-30 16:06:20|17899.24|17899.24|17900.68|17900.68|17900.68|17900.68|17899.24|17899.24|0
1640880390000|2021-12-30 16:06:30|17900.9|17900.9|17900.9|17900.9|17900.9|17900.9|17900.9|17900.9|0
1640880400000|2021-12-30 16:06:40|17899.47|17899.47|17900.9|17900.9|17900.9|17900.9|17899.47|17899.47|0
1640880410000|2021-12-30 16:06:50|17902.02|17902.02|17902.02|17902.02|17902.02|17902.02|17902.02|17902.02|0
1640880420000|2021-12-30 16:07:00|17901.2|17901.2|17901.2|17901.2|17901.2|17901.2|17901.2|17901.2|0
1640880430000|2021-12-30 16:07:10|17899.77|17899.77|17899.77|17899.77|17899.77|17899.77|17899.77|17899.77|0
1640880440000|2021-12-30 16:07:20|17901.2|17901.2|17901.2|17901.2|17901.2|17901.2|17901.2|17901.2|0
1640880450000|2021-12-30 16:07:30|17900.26|17900.26|17900.26|17900.26|17900.26|17900.26|17900.26|17900.26|0
1640880460000|2021-12-30 16:07:40|17902.49|17902.49|17903.61|17903.61|17903.61|17903.61|17902.49|17902.49|0
1640880470000|2021-12-30 16:07:50|17902.49|17902.49|17902.7|17902.7|17902.7|17902.7|17902.49|17902.49|0
1640880480000|2021-12-30 16:08:00|17903.25|17903.25|17904.2|17904.2|17904.2|17904.2|17903.25|17903.25|0
1640880490000|2021-12-30 16:08:10|17904.81|17904.81|17904.81|17904.81|17904.81|17904.81|17904.81|17904.81|0
1640880510000|2021-12-30 16:08:30|17905.31|17905.31|17905.31|17905.31|17905.31|17905.31|17905.31|17905.31|0
1640880550000|2021-12-30 16:09:10|17901.26|17901.26|17900.8|17900.8|17901.26|17901.26|17900.8|17900.8|0
1640880600000|2021-12-30 16:10:00|17900.31|17900.31|17900.31|17900.31|17900.31|17900.31|17900.31|17900.31|0
1640880650000|2021-12-30 16:10:50|17899.49|17899.49|17899.49|17899.49|17899.49|17899.49|17899.49|17899.49|0
1640880710000|2021-12-30 16:11:50|17898.67|17898.67|17898.67|17898.67|17898.67|17898.67|17898.67|17898.67|0
1640880720000|2021-12-30 16:12:00|17898.17|17898.17|17896.5|17896.5|17898.17|17898.17|17896.5|17896.5|0
1640880770000|2021-12-30 16:12:50|17895.07|17895.07|17894.51|17894.51|17895.07|17895.07|17894.51|17894.51|0
1640880780000|2021-12-30 16:13:00|17893.51|17893.51|17893.51|17893.51|17893.51|17893.51|17893.51|17893.51|0
1640880820000|2021-12-30 16:13:40|17893.1|17893.1|17893.1|17893.1|17893.1|17893.1|17893.1|17893.1|0
1640880830000|2021-12-30 16:13:50|17892.9|17892.9|17893.1|17893.1|17893.1|17893.1|17892.9|17892.9|0
1640880840000|2021-12-30 16:14:00|17892.66|17892.66|17891.71|17891.71|17892.66|17892.66|17891.71|17891.71|0
1640880870000|2021-12-30 16:14:30|17891.49|17891.49|17890.82|17890.82|17891.49|17891.49|17890.82|17890.82|0
1640880880000|2021-12-30 16:14:40|17889.9|17889.9|17887.97|17887.97|17889.9|17889.9|17887.97|17887.97|0
1640880890000|2021-12-30 16:14:50|17887.75|17887.75|17887.75|17887.75|17887.75|17887.75|17887.75|17887.75|0
1640880900000|2021-12-30 16:15:00|17886.81|17886.81|17886.58|17886.58|17886.81|17886.81|17886.58|17886.58|0
1640880910000|2021-12-30 16:15:10|17886.13|17886.13|17886.13|17886.13|17886.13|17886.13|17886.13|17886.13|0
1640880920000|2021-12-30 16:15:20|17887.56|17887.56|17887.56|17887.56|17887.56|17887.56|17887.56|17887.56|0
1640880930000|2021-12-30 16:15:30|17887.06|17887.06|17887.06|17887.06|17887.06|17887.06|17887.06|17887.06|0
1640880940000|2021-12-30 16:15:40|17886.51|17886.51|17885.95|17885.95|17886.51|17886.51|17885.95|17885.95|0
1640880950000|2021-12-30 16:15:50|17886.42|17886.42|17886.42|17886.42|17886.42|17886.42|17886.42|17886.42|0
1640880960000|2021-12-30 16:16:00|17885.95|17885.95|17882.98|17882.98|17885.95|17885.95|17882.98|17882.98|0
1640880990000|2021-12-30 16:16:30|17882.16|17882.16|17882.16|17882.16|17882.16|17882.16|17882.16|17882.16|0
1640881010000|2021-12-30 16:16:50|17882.63|17882.63|17882.16|17882.16|17882.63|17882.63|17882.16|17882.16|0
1640881020000|2021-12-30 16:17:00|17882.98|17882.98|17883.89|17883.89|17883.89|17883.89|17882.98|17882.98|0
1640881070000|2021-12-30 16:17:50|17883.48|17883.48|17883.27|17883.27|17883.48|17883.48|17883.27|17883.27|0
1640881080000|2021-12-30 16:18:00|17882.83|17882.83|17882.83|17882.83|17882.83|17882.83|17882.83|17882.83|0
1640881120000|2021-12-30 16:18:40|17884.26|17884.26|17884.26|17884.26|17885.7|17885.7|17884.26|17884.26|0
1640881130000|2021-12-30 16:18:50|17883.44|17883.44|17883.44|17883.44|17883.44|17883.44|17883.44|17883.44|0
1640881180000|2021-12-30 16:19:40|17882.97|17882.97|17881.54|17881.54|17882.97|17882.97|17881.54|17881.54|0
1640881190000|2021-12-30 16:19:50|17882.03|17882.03|17882.03|17882.03|17882.03|17882.03|17882.03|17882.03|0
1640881200000|2021-12-30 16:20:00|17881.48|17881.48|17881.83|17881.83|17881.83|17881.83|17880.16|17880.16|0
1640881210000|2021-12-30 16:20:10|17881.33|17881.33|17880.48|17880.48|17881.33|17881.33|17879.66|17879.66|0
1640881240000|2021-12-30 16:20:40|17880.02|17880.02|17879.52|17879.52|17880.02|17880.02|17879.52|17879.52|0
1640881250000|2021-12-30 16:20:50|17880.02|17880.02|17880.02|17880.02|17880.02|17880.02|17880.02|17880.02|0
1640881260000|2021-12-30 16:21:00|17879.1|17879.1|17879.1|17879.1|17879.1|17879.1|17877.67|17877.67|0
1640881300000|2021-12-30 16:21:40|17878.55|17878.55|17876.45|17876.45|17878.55|17878.55|17875.78|17875.78|0
1640881310000|2021-12-30 16:21:50|17875.14|17875.14|17875.14|17875.14|17875.14|17875.14|17875.14|17875.14|0
1640881320000|2021-12-30 16:22:00|17873.7|17873.7|17875.14|17875.14|17875.14|17875.14|17873.7|17873.7|0
1640881330000|2021-12-30 16:22:10|17874.32|17874.32|17874.32|17874.32|17874.32|17874.32|17874.32|17874.32|0
1640881350000|2021-12-30 16:22:30|17873.85|17873.85|17874.35|17874.35|17874.35|17874.35|17873.85|17873.85|0
1640881380000|2021-12-30 16:23:00|17875.26|17875.26|17875.26|17875.26|17875.26|17875.26|17875.26|17875.26|0
1640881390000|2021-12-30 16:23:10|17873.83|17873.83|17871.79|17871.79|17873.83|17873.83|17871.79|17871.79|0
1640881400000|2021-12-30 16:23:20|17871.59|17871.59|17871.59|17871.59|17871.59|17871.59|17871.59|17871.59|0
1640881410000|2021-12-30 16:23:30|17872|17872|17872|17872|17872|17872|17872|17872|0
1640881420000|2021-12-30 16:23:40|17871.5|17871.5|17870.59|17870.59|17871.5|17871.5|17870.59|17870.59|0
1640881430000|2021-12-30 16:23:50|17870.03|17870.03|17868.59|17868.59|17870.03|17870.03|17868.59|17868.59|0
1640881440000|2021-12-30 16:24:00|17868.12|17868.12|17867.57|17867.57|17868.12|17868.12|17867.57|17867.57|0
1640881450000|2021-12-30 16:24:10|17867.79|17867.79|17867.79|17867.79|17867.79|17867.79|17867.79|17867.79|0
1640881480000|2021-12-30 16:24:40|17867.57|17867.57|17867.54|17867.54|17867.57|17867.57|17867.07|17867.07|0
1640881500000|2021-12-30 16:25:00|17867.09|17867.09|17868.01|17868.01|17868.01|17868.01|17867.09|17867.09|0
1640881520000|2021-12-30 16:25:20|17867.55|17867.55|17869.21|17869.21|17869.21|17869.21|17866.63|17866.63|0
1640881530000|2021-12-30 16:25:30|17869.43|17869.43|17869.43|17869.43|17869.43|17869.43|17869.43|17869.43|0
1640881550000|2021-12-30 16:25:50|17870.35|17870.35|17883.62|17883.62|17883.62|17883.62|17870.35|17870.35|0
1640881560000|2021-12-30 16:26:00|17884.73|17884.73|17884.73|17884.73|17884.73|17884.73|17884.73|17884.73|0
1640881570000|2021-12-30 16:26:10|17885.65|17885.65|17885.65|17885.65|17885.65|17885.65|17885.65|17885.65|0
1640881580000|2021-12-30 16:26:20|17886.64|17886.64|17886.64|17886.64|17886.64|17886.64|17886.64|17886.64|0
1640881600000|2021-12-30 16:26:40|17887.14|17887.14|17888.13|17888.13|17888.13|17888.13|17887.14|17887.14|0
1640881610000|2021-12-30 16:26:50|17887.58|17887.58|17887.78|17887.78|17887.78|17887.78|17887.58|17887.58|0
1640881620000|2021-12-30 16:27:00|17886.87|17886.87|17886.87|17886.87|17886.87|17886.87|17886.87|17886.87|0
1640881630000|2021-12-30 16:27:10|17885.43|17885.43|17887.78|17887.78|17887.78|17887.78|17885.43|17885.43|0
1640881650000|2021-12-30 16:27:30|17887.58|17887.58|17887.78|17887.78|17887.78|17887.78|17887.58|17887.58|0
1640881670000|2021-12-30 16:27:50|17886.11|17886.11|17886.11|17886.11|17886.11|17886.11|17886.11|17886.11|0
1640881680000|2021-12-30 16:28:00|17884.67|17884.67|17883.59|17883.59|17884.67|17884.67|17883.59|17883.59|0
1640881690000|2021-12-30 16:28:10|17883.12|17883.12|17883.12|17883.12|17883.12|17883.12|17883.12|17883.12|0
1640881700000|2021-12-30 16:28:20|17882.17|17882.17|17881.95|17881.95|17882.17|17882.17|17881.95|17881.95|0
1640881710000|2021-12-30 16:28:30|17883.38|17883.38|17882.79|17882.79|17883.61|17883.61|17882.79|17882.79|0
1640881720000|2021-12-30 16:28:40|17882.38|17882.38|17878.85|17878.85|17882.94|17882.94|17878.85|17878.85|0
1640881730000|2021-12-30 16:28:50|17877.42|17877.42|17876.17|17876.17|17878.36|17878.36|17876.17|17876.17|0
1640881740000|2021-12-30 16:29:00|17873.3|17873.3|17874.73|17874.73|17874.73|17874.73|17873.3|17873.3|0
1640881750000|2021-12-30 16:29:10|17875.55|17875.55|17875.55|17875.55|17875.55|17875.55|17875.55|17875.55|0
1640881760000|2021-12-30 16:29:20|17875.33|17875.33|17867.82|17867.82|17875.33|17875.33|17867.82|17867.82|0
1640881770000|2021-12-30 16:29:30|17866.45|17866.45|17869.78|17869.78|17870.24|17870.24|17866.45|17866.45|0
1640881780000|2021-12-30 16:29:40|17870.19|17870.19|17863.51|17863.51|17870.66|17870.66|17863.51|17863.51|0
1640881790000|2021-12-30 16:29:50|17861.28|17861.28|17860.79|17860.79|17862.2|17862.2|17860.79|17860.79|0
1640938550000|2021-12-31 08:15:50|17826|17826|17826|17826|17826|17826|17826|17826|0
1640938570000|2021-12-31 08:16:10|17827.64|17827.64|17827.64|17827.64|17827.64|17827.64|17827.64|17827.64|0
1640938580000|2021-12-31 08:16:20|17827.23|17827.23|17827.23|17827.23|17827.23|17827.23|17827.23|17827.23|0
1640938660000|2021-12-31 08:17:40|17827.69|17827.69|17827.69|17827.69|17827.69|17827.69|17827.69|17827.69|0
1640938680000|2021-12-31 08:18:00|17823.39|17823.39|17823.39|17823.39|17823.39|17823.39|17823.39|17823.39|0
1640938720000|2021-12-31 08:18:40|17820.93|17820.93|17821.38|17821.38|17821.38|17821.38|17820.93|17820.93|0
1640938730000|2021-12-31 08:18:50|17822.3|17822.3|17822.3|17822.3|17822.3|17822.3|17822.3|17822.3|0
1640938790000|2021-12-31 08:19:50|17821.48|17821.48|17820.66|17820.66|17821.48|17821.48|17820.66|17820.66|0
1640938800000|2021-12-31 08:20:00|17821.28|17821.28|17821.28|17821.28|17821.28|17821.28|17821.28|17821.28|0
1640938810000|2021-12-31 08:20:10|17823.63|17823.63|17832.61|17832.61|17833.52|17833.52|17823.63|17823.63|0
1640938840000|2021-12-31 08:20:40|17830.97|17830.97|17830.97|17830.97|17830.97|17830.97|17830.97|17830.97|0
1640938990000|2021-12-31 08:23:10|17828.42|17828.42|17829.34|17829.34|17829.34|17829.34|17828.42|17828.42|0
1640939020000|2021-12-31 08:23:40|17831.16|17831.16|17831.16|17831.16|17831.16|17831.16|17831.16|17831.16|0
1640939030000|2021-12-31 08:23:50|17830.25|17830.25|17830.25|17830.25|17830.25|17830.25|17830.25|17830.25|0
1640939080000|2021-12-31 08:24:40|17829.79|17829.79|17829.79|17829.79|17829.79|17829.79|17829.79|17829.79|0
1640939240000|2021-12-31 08:27:20|17830.46|17830.46|17830.46|17830.46|17830.46|17830.46|17830.46|17830.46|0
1640939320000|2021-12-31 08:28:40|17831.88|17831.88|17831.88|17831.88|17831.88|17831.88|17831.88|17831.88|0
1640939350000|2021-12-31 08:29:10|17832.9|17832.9|17833.11|17833.11|17834.55|17834.55|17832.9|17832.9|0
1640939360000|2021-12-31 08:29:20|17833.93|17833.93|17835.17|17835.17|17835.17|17835.17|17833.93|17833.93|0
1640939370000|2021-12-31 08:29:30|17834.34|17834.34|17834.34|17834.34|17834.34|17834.34|17834.34|17834.34|0
1640939380000|2021-12-31 08:29:40|17834.96|17834.96|17839.44|17839.44|17839.44|17839.44|17834.96|17834.96|0
1640939400000|2021-12-31 08:30:00|17841.08|17841.08|17840.67|17840.67|17841.08|17841.08|17840.26|17840.26|0
1640939420000|2021-12-31 08:30:20|17841.66|17841.66|17843.55|17843.55|17843.55|17843.55|17841.66|17841.66|0
1640939520000|2021-12-31 08:32:00|17841.06|17841.06|17844.72|17844.72|17844.72|17844.72|17841.06|17841.06|0
1640939540000|2021-12-31 08:32:20|17844.93|17844.93|17845.13|17845.13|17845.13|17845.13|17844.93|17844.93|0
1640939550000|2021-12-31 08:32:30|17846.05|17846.05|17846.05|17846.05|17846.05|17846.05|17846.05|17846.05|0
1640939580000|2021-12-31 08:33:00|17845.13|17845.13|17845.13|17845.13|17845.13|17845.13|17845.13|17845.13|0
1640939590000|2021-12-31 08:33:10|17846.96|17846.96|17846.96|17846.96|17846.96|17846.96|17846.96|17846.96|0
1640939630000|2021-12-31 08:33:50|17846.14|17846.14|17846.14|17846.14|17846.14|17846.14|17846.14|17846.14|0
1640939640000|2021-12-31 08:34:00|17843.28|17843.28|17843.28|17843.28|17843.28|17843.28|17843.28|17843.28|0
1640939650000|2021-12-31 08:34:10|17842.46|17842.46|17843.28|17843.28|17843.28|17843.28|17842.46|17842.46|0
1640939680000|2021-12-31 08:34:40|17844.09|17844.09|17840.33|17840.33|17844.09|17844.09|17840.33|17840.33|0
1640939760000|2021-12-31 08:36:00|17841.76|17841.76|17841.76|17841.76|17841.76|17841.76|17841.76|17841.76|0
1640939770000|2021-12-31 08:36:10|17842.67|17842.67|17842.67|17842.67|17842.67|17842.67|17842.67|17842.67|0
1640939830000|2021-12-31 08:37:10|17843.59|17843.59|17845.22|17845.22|17846.04|17846.04|17843.59|17843.59|0
1640939850000|2021-12-31 08:37:30|17844.77|17844.77|17844.77|17844.77|17844.77|17844.77|17844.77|17844.77|0
1640939860000|2021-12-31 08:37:40|17845.58|17845.58|17846.5|17846.5|17846.5|17846.5|17845.58|17845.58|0
1640939910000|2021-12-31 08:38:30|17847.73|17847.73|17846.29|17846.29|17847.73|17847.73|17846.29|17846.29|0
1640939940000|2021-12-31 08:39:00|17847.73|17847.73|17847.73|17847.73|17847.73|17847.73|17847.73|17847.73|0
1640939990000|2021-12-31 08:39:50|17848.55|17848.55|17848.55|17848.55|17848.55|17848.55|17848.55|17848.55|0
1640940010000|2021-12-31 08:40:10|17850.37|17850.37|17851.19|17851.19|17851.19|17851.19|17850.37|17850.37|0
1640940020000|2021-12-31 08:40:20|17852.61|17852.61|17853.08|17853.08|17853.08|17853.08|17852.61|17852.61|0
1640940050000|2021-12-31 08:40:50|17855.43|17855.43|17855.43|17855.43|17855.43|17855.43|17855.43|17855.43|0
1640940160000|2021-12-31 08:42:40|17856.35|17856.35|17856.35|17856.35|17856.35|17856.35|17856.35|17856.35|0
1640940170000|2021-12-31 08:42:50|17857.98|17857.98|17857.98|17857.98|17857.98|17857.98|17857.98|17857.98|0
1640940190000|2021-12-31 08:43:10|17859.42|17859.42|17857.78|17857.78|17859.42|17859.42|17857.78|17857.78|0
1640940200000|2021-12-31 08:43:20|17858.6|17858.6|17858.6|17858.6|17858.6|17858.6|17858.6|17858.6|0
1640940210000|2021-12-31 08:43:30|17859.42|17859.42|17859.42|17859.42|17859.42|17859.42|17859.42|17859.42|0
1640940230000|2021-12-31 08:43:50|17857.99|17857.99|17857.92|17857.92|17858.38|17858.38|17857.92|17857.92|0
1640940260000|2021-12-31 08:44:20|17858.37|17858.37|17858.37|17858.37|17858.37|17858.37|17858.37|17858.37|0
1640940300000|2021-12-31 08:45:00|17858.83|17858.83|17857.91|17857.91|17858.83|17858.83|17857.91|17857.91|0
1640940310000|2021-12-31 08:45:10|17857.71|17857.71|17856.88|17856.88|17857.71|17857.71|17856.88|17856.88|0
1640940320000|2021-12-31 08:45:20|17855.97|17855.97|17855.97|17855.97|17855.97|17855.97|17855.97|17855.97|0
1640940350000|2021-12-31 08:45:50|17855.06|17855.06|17855.06|17855.06|17855.06|17855.06|17855.06|17855.06|0
1640940420000|2021-12-31 08:47:00|17855.97|17855.97|17855.97|17855.97|17855.97|17855.97|17855.97|17855.97|0
1640940450000|2021-12-31 08:47:30|17855.06|17855.06|17855.97|17855.97|17855.97|17855.97|17855.06|17855.06|0
1640940460000|2021-12-31 08:47:40|17855.15|17855.15|17855.15|17855.15|17855.15|17855.15|17855.15|17855.15|0
1640940500000|2021-12-31 08:48:20|17855.36|17855.36|17855.36|17855.36|17855.36|17855.36|17855.36|17855.36|0
1640940510000|2021-12-31 08:48:30|17853.72|17853.72|17853.72|17853.72|17853.72|17853.72|17853.72|17853.72|0
1640940550000|2021-12-31 08:49:10|17851.89|17851.89|17851.89|17851.89|17851.89|17851.89|17851.89|17851.89|0
1640940580000|2021-12-31 08:49:40|17852.71|17852.71|17852.71|17852.71|17852.71|17852.71|17852.71|17852.71|0
1640940590000|2021-12-31 08:49:50|17853.53|17853.53|17853.53|17853.53|17853.53|17853.53|17853.53|17853.53|0
1640940660000|2021-12-31 08:51:00|17853.07|17853.07|17853.07|17853.07|17853.07|17853.07|17853.07|17853.07|0
1640940690000|2021-12-31 08:51:30|17855.94|17855.94|17855.27|17855.27|17855.94|17855.94|17855.27|17855.27|0
1640940700000|2021-12-31 08:51:40|17856.16|17856.16|17856.16|17856.16|17856.16|17856.16|17856.16|17856.16|0
1640940850000|2021-12-31 08:54:10|17857.99|17857.99|17857.99|17857.99|17857.99|17857.99|17857.99|17857.99|0
1640940890000|2021-12-31 08:54:50|17855.64|17855.64|17855.64|17855.64|17855.64|17855.64|17855.64|17855.64|0
1640940940000|2021-12-31 08:55:40|17856.55|17856.55|17856.55|17856.55|17856.55|17856.55|17856.55|17856.55|0
1640940950000|2021-12-31 08:55:50|17856.76|17856.76|17856.76|17856.76|17856.76|17856.76|17856.76|17856.76|0
1640940970000|2021-12-31 08:56:10|17856.26|17856.26|17856.26|17856.26|17856.26|17856.26|17856.26|17856.26|0
1640941010000|2021-12-31 08:56:50|17857.08|17857.08|17857.08|17857.08|17857.08|17857.08|17857.08|17857.08|0
1640941020000|2021-12-31 08:57:00|17857.99|17857.99|17857.54|17857.54|17857.99|17857.99|17857.54|17857.54|0
1640941030000|2021-12-31 08:57:10|17856.62|17856.62|17857.56|17857.56|17857.56|17857.56|17856.62|17856.62|0
1640941040000|2021-12-31 08:57:20|17860.43|17860.43|17859.52|17859.52|17860.43|17860.43|17859.52|17859.52|0
1640941050000|2021-12-31 08:57:30|17858.4|17858.4|17858.4|17858.4|17858.4|17858.4|17858.4|17858.4|0
1640941070000|2021-12-31 08:57:50|17859.77|17859.77|17859.77|17859.77|17859.77|17859.77|17859.77|17859.77|0
1640941080000|2021-12-31 08:58:00|17860.69|17860.69|17860.69|17860.69|17860.69|17860.69|17860.69|17860.69|0
1640941090000|2021-12-31 08:58:10|17861.61|17861.61|17861.61|17861.61|17861.61|17861.61|17861.61|17861.61|0
1640941100000|2021-12-31 08:58:20|17863.24|17863.24|17863.24|17863.24|17864.06|17864.06|17863.24|17863.24|0
1640941140000|2021-12-31 08:59:00|17862.33|17862.33|17862.33|17862.33|17862.33|17862.33|17862.33|17862.33|0
1640941320000|2021-12-31 09:02:00|17861.38|17861.38|17861.38|17861.38|17861.38|17861.38|17861.38|17861.38|0
1640941330000|2021-12-31 09:02:10|17859.95|17859.95|17859.95|17859.95|17859.95|17859.95|17859.95|17859.95|0
1640941350000|2021-12-31 09:02:30|17857.25|17857.25|17855.85|17855.85|17857.25|17857.25|17855.85|17855.85|0
1640941390000|2021-12-31 09:03:10|17857.28|17857.28|17856.76|17856.76|17858.4|17858.4|17856.76|17856.76|0
1640941400000|2021-12-31 09:03:20|17854.93|17854.93|17854.93|17854.93|17854.93|17854.93|17854.93|17854.93|0
1640941410000|2021-12-31 09:03:30|17854.46|17854.46|17854.46|17854.46|17854.46|17854.46|17854.46|17854.46|0
1640941450000|2021-12-31 09:04:10|17855.9|17855.9|17857.33|17857.33|17857.79|17857.79|17855.9|17855.9|0
1640941490000|2021-12-31 09:04:50|17856.86|17856.86|17858.3|17858.3|17858.3|17858.3|17856.86|17856.86|0
1640941550000|2021-12-31 09:05:50|17857.84|17857.84|17859.25|17859.25|17859.25|17859.25|17857.84|17857.84|0
1640941600000|2021-12-31 09:06:40|17858.34|17858.34|17858.34|17858.34|17858.34|17858.34|17858.34|17858.34|0
1640941700000|2021-12-31 09:08:20|17859.01|17859.01|17859.01|17859.01|17859.01|17859.01|17859.01|17859.01|0
1640941710000|2021-12-31 09:08:30|17858.09|17858.09|17858.09|17858.09|17858.09|17858.09|17858.09|17858.09|0
1640941730000|2021-12-31 09:08:50|17857.18|17857.18|17857.18|17857.18|17857.18|17857.18|17857.18|17857.18|0
1640941750000|2021-12-31 09:09:10|17858.09|17858.09|17858.09|17858.09|17858.09|17858.09|17858.09|17858.09|0
1640941870000|2021-12-31 09:11:10|17859.01|17859.01|17859.01|17859.01|17859.01|17859.01|17859.01|17859.01|0
1640941900000|2021-12-31 09:11:40|17859.92|17859.92|17859.92|17859.92|17859.92|17859.92|17859.92|17859.92|0
1640941930000|2021-12-31 09:12:10|17860.84|17860.84|17860.84|17860.84|17860.84|17860.84|17860.84|17860.84|0
1640942010000|2021-12-31 09:13:30|17860.02|17860.02|17860.02|17860.02|17860.02|17860.02|17860.02|17860.02|0
1640942020000|2021-12-31 09:13:40|17860.84|17860.84|17860.84|17860.84|17860.84|17860.84|17860.84|17860.84|0
1640942030000|2021-12-31 09:13:50|17860.36|17860.36|17860.36|17860.36|17860.36|17860.36|17860.36|17860.36|0
1640942050000|2021-12-31 09:14:10|17861.74|17861.74|17861.74|17861.74|17861.74|17861.74|17861.74|17861.74|0
1640942100000|2021-12-31 09:15:00|17862.65|17862.65|17862.65|17862.65|17862.65|17862.65|17862.65|17862.65|0
1640942150000|2021-12-31 09:15:50|17863.57|17863.57|17863.57|17863.57|17863.57|17863.57|17863.57|17863.57|0
1640942160000|2021-12-31 09:16:00|17865.4|17865.4|17865.4|17865.4|17865.4|17865.4|17865.4|17865.4|0
1640942280000|2021-12-31 09:18:00|17864.9|17864.9|17864.9|17864.9|17864.9|17864.9|17864.9|17864.9|0
1640942290000|2021-12-31 09:18:10|17865.4|17865.4|17865.4|17865.4|17865.4|17865.4|17865.4|17865.4|0
1640942310000|2021-12-31 09:18:30|17865.85|17865.85|17866.77|17866.77|17866.77|17866.77|17865.85|17865.85|0
1640942320000|2021-12-31 09:18:40|17865.36|17865.36|17865.36|17865.36|17865.36|17865.36|17865.36|17865.36|0
1640942330000|2021-12-31 09:18:50|17866.18|17866.18|17865.97|17865.97|17866.18|17866.18|17865.97|17865.97|0
1640942340000|2021-12-31 09:19:00|17865.51|17865.51|17865.51|17865.51|17865.51|17865.51|17865.51|17865.51|0
1640942380000|2021-12-31 09:19:40|17865.05|17865.05|17865.05|17865.05|17865.05|17865.05|17865.05|17865.05|0
1640942410000|2021-12-31 09:20:10|17863.64|17863.64|17863.64|17863.64|17863.64|17863.64|17863.64|17863.64|0
1640942440000|2021-12-31 09:20:40|17865|17865|17863.27|17863.27|17865|17865|17863.27|17863.27|0
1640942450000|2021-12-31 09:20:50|17869|17869|17872.17|17872.17|17872.17|17872.17|17869|17869|0
1640942480000|2021-12-31 09:21:20|17870.8|17870.8|17870.8|17870.8|17870.8|17870.8|17870.8|17870.8|0
1640942490000|2021-12-31 09:21:30|17871|17871|17871|17871|17871|17871|17871|17871|0
1640942500000|2021-12-31 09:21:40|17868.13|17868.13|17873.85|17873.85|17873.87|17873.87|17868.13|17868.13|0
1640942510000|2021-12-31 09:21:50|17872.91|17872.91|17872.91|17872.91|17872.91|17872.91|17872.91|17872.91|0
1640942540000|2021-12-31 09:22:20|17871.47|17871.47|17871.47|17871.47|17871.47|17871.47|17871.47|17871.47|0
1640942630000|2021-12-31 09:23:50|17870.56|17870.56|17870.56|17870.56|17870.56|17870.56|17870.56|17870.56|0
1640942640000|2021-12-31 09:24:00|17869.12|17869.12|17869.12|17869.12|17869.12|17869.12|17869.12|17869.12|0
1640942680000|2021-12-31 09:24:40|17869.94|17869.94|17869.94|17869.94|17869.94|17869.94|17869.94|17869.94|0
1640942740000|2021-12-31 09:25:40|17869|17869|17869|17869|17869|17869|17869|17869|0
1640942780000|2021-12-31 09:26:20|17868.53|17868.53|17868.53|17868.53|17868.53|17868.53|17868.53|17868.53|0
1640942820000|2021-12-31 09:27:00|17869.47|17869.47|17871.11|17871.11|17871.11|17871.11|17869.47|17869.47|0
1640942860000|2021-12-31 09:27:40|17870.16|17870.16|17870.16|17870.16|17870.16|17870.16|17870.16|17870.16|0
1640942900000|2021-12-31 09:28:20|17869.25|17869.25|17869.25|17869.25|17869.25|17869.25|17869.25|17869.25|0
1640942930000|2021-12-31 09:28:50|17869.47|17869.47|17869.47|17869.47|17869.47|17869.47|17869.47|17869.47|0
1640942990000|2021-12-31 09:29:50|17870.91|17870.91|17871.79|17871.79|17872.73|17872.73|17870.91|17870.91|0
1640943010000|2021-12-31 09:30:10|17873.23|17873.23|17876.21|17876.21|17876.21|17876.21|17873.23|17873.23|0
1640943020000|2021-12-31 09:30:20|17877.64|17877.64|17878.64|17878.64|17878.64|17878.64|17877.64|17877.64|0
1640943060000|2021-12-31 09:31:00|17880.27|17880.27|17881.19|17881.19|17881.19|17881.19|17880.27|17880.27|0
1640943070000|2021-12-31 09:31:10|17882.82|17882.82|17882.82|17882.82|17882.82|17882.82|17882.82|17882.82|0
1640943130000|2021-12-31 09:32:10|17882|17882|17880.37|17880.37|17882|17882|17879.55|17879.55|0
1640943220000|2021-12-31 09:33:40|17878.48|17878.48|17878.01|17878.01|17878.48|17878.48|17878.01|17878.01|0
1640943280000|2021-12-31 09:34:40|17879.65|17879.65|17879.65|17879.65|17879.65|17879.65|17879.65|17879.65|0
1640943330000|2021-12-31 09:35:30|17878.83|17878.83|17878.83|17878.83|17878.83|17878.83|17878.83|17878.83|0
1640943350000|2021-12-31 09:35:50|17880.66|17880.66|17880.66|17880.66|17880.66|17880.66|17880.66|17880.66|0
1640943360000|2021-12-31 09:36:00|17881.6|17881.6|17884.05|17884.05|17884.05|17884.05|17881.6|17881.6|0
1640943380000|2021-12-31 09:36:20|17884.87|17884.87|17884.87|17884.87|17884.87|17884.87|17884.87|17884.87|0
1640943390000|2021-12-31 09:36:30|17887.16|17887.16|17890.21|17890.21|17890.21|17890.21|17887.16|17887.16|0
1640943400000|2021-12-31 09:36:40|17890.77|17890.77|17890.77|17890.77|17890.77|17890.77|17890.77|17890.77|0
1640943410000|2021-12-31 09:36:50|17891.39|17891.39|17891.39|17891.39|17891.39|17891.39|17891.39|17891.39|0
1640943420000|2021-12-31 09:37:00|17891.59|17891.59|17891.59|17891.59|17891.59|17891.59|17891.59|17891.59|0
1640943440000|2021-12-31 09:37:20|17892.53|17892.53|17892.53|17892.53|17892.53|17892.53|17892.53|17892.53|0
1640943480000|2021-12-31 09:38:00|17893|17893|17893|17893|17893|17893|17893|17893|0
1640943490000|2021-12-31 09:38:10|17892.78|17892.78|17892.78|17892.78|17892.78|17892.78|17892.78|17892.78|0
1640943520000|2021-12-31 09:38:40|17893.77|17893.77|17893.77|17893.77|17893.77|17893.77|17893.77|17893.77|0
1640943540000|2021-12-31 09:39:00|17894.27|17894.27|17894.27|17894.27|17894.27|17894.27|17894.27|17894.27|0
1640943560000|2021-12-31 09:39:20|17894.94|17894.94|17894.94|17894.94|17894.94|17894.94|17894.94|17894.94|0
1640943640000|2021-12-31 09:40:40|17893.53|17893.53|17892.84|17892.84|17893.53|17893.53|17892.84|17892.84|0
1640943660000|2021-12-31 09:41:00|17892.36|17892.36|17892.36|17892.36|17892.36|17892.36|17892.36|17892.36|0
1640943700000|2021-12-31 09:41:40|17893.28|17893.28|17893.28|17893.28|17893.28|17893.28|17893.28|17893.28|0
1640943710000|2021-12-31 09:41:50|17894.19|17894.19|17894.19|17894.19|17894.19|17894.19|17894.19|17894.19|0
1640943800000|2021-12-31 09:43:20|17893.38|17893.38|17892.56|17892.56|17893.38|17893.38|17892.56|17892.56|0
1640943840000|2021-12-31 09:44:00|17892.33|17892.33|17894.69|17894.69|17894.69|17894.69|17892.33|17892.33|0
1640943860000|2021-12-31 09:44:20|17892.86|17892.86|17892.39|17892.39|17892.86|17892.86|17892.39|17892.39|0
1640943870000|2021-12-31 09:44:30|17891.44|17891.44|17890.97|17890.97|17891.44|17891.44|17890.97|17890.97|0
1640943900000|2021-12-31 09:45:00|17891.43|17891.43|17891.89|17891.89|17891.89|17891.89|17891.43|17891.43|0
1640943940000|2021-12-31 09:45:40|17890.97|17890.97|17890.97|17890.97|17890.97|17890.97|17890.97|17890.97|0
1640943970000|2021-12-31 09:46:10|17889.54|17889.54|17890.97|17890.97|17890.97|17890.97|17889.54|17889.54|0
1640944010000|2021-12-31 09:46:50|17889.56|17889.56|17889.56|17889.56|17889.56|17889.56|17889.56|17889.56|0
1640944070000|2021-12-31 09:47:50|17889.09|17889.09|17889.09|17889.09|17889.09|17889.09|17889.09|17889.09|0
1640944120000|2021-12-31 09:48:40|17888.18|17888.18|17888.18|17888.18|17888.18|17888.18|17888.18|17888.18|0
1640944140000|2021-12-31 09:49:00|17889.61|17889.61|17889.14|17889.14|17889.61|17889.61|17889.14|17889.14|0
1640944150000|2021-12-31 09:49:10|17888.2|17888.2|17888.2|17888.2|17888.2|17888.2|17888.2|17888.2|0
1640944160000|2021-12-31 09:49:20|17889.14|17889.14|17889.14|17889.14|17889.14|17889.14|17889.14|17889.14|0
1640944180000|2021-12-31 09:49:40|17890.55|17890.55|17891.02|17891.02|17891.02|17891.02|17890.55|17890.55|0
1640944190000|2021-12-31 09:49:50|17892.46|17892.46|17892.46|17892.46|17892.46|17892.46|17892.46|17892.46|0
1640944210000|2021-12-31 09:50:10|17893.89|17893.89|17894.81|17894.81|17894.81|17894.81|17893.89|17893.89|0
1640944220000|2021-12-31 09:50:20|17895.03|17895.03|17895.03|17895.03|17895.03|17895.03|17895.03|17895.03|0
1640944260000|2021-12-31 09:51:00|17894.21|17894.21|17893.3|17893.3|17894.21|17894.21|17893.3|17893.3|0
1640944270000|2021-12-31 09:51:10|17894.11|17894.11|17894.11|17894.11|17894.11|17894.11|17894.11|17894.11|0
1640944360000|2021-12-31 09:52:40|17892.7|17892.7|17892.7|17892.7|17892.7|17892.7|17892.7|17892.7|0
1640944460000|2021-12-31 09:54:20|17891.76|17891.76|17891.76|17891.76|17892.23|17892.23|17891.76|17891.76|0
1640944470000|2021-12-31 09:54:30|17892.7|17892.7|17892.23|17892.23|17892.7|17892.7|17892.23|17892.23|0
1640944510000|2021-12-31 09:55:10|17892.73|17892.73|17893.2|17893.2|17893.2|17893.2|17892.73|17892.73|0
1640944670000|2021-12-31 09:57:50|17891.56|17891.56|17889.93|17889.93|17891.56|17891.56|17889.93|17889.93|0
1640944700000|2021-12-31 09:58:20|17888.05|17888.05|17888.05|17888.05|17888.05|17888.05|17888.05|17888.05|0
1640944710000|2021-12-31 09:58:30|17886.61|17886.61|17888.05|17888.05|17888.05|17888.05|17886.61|17886.61|0
1640944720000|2021-12-31 09:58:40|17887.57|17887.57|17887.57|17887.57|17887.57|17887.57|17887.57|17887.57|0
1640944730000|2021-12-31 09:58:50|17887.37|17887.37|17886.08|17886.08|17887.37|17887.37|17886.08|17886.08|0
1640944740000|2021-12-31 09:59:00|17887.02|17887.02|17887.96|17887.96|17887.96|17887.96|17887.02|17887.02|0
1640944770000|2021-12-31 09:59:30|17885.09|17885.09|17885.09|17885.09|17885.09|17885.09|17885.09|17885.09|0
1640944820000|2021-12-31 10:00:20|17883.26|17883.26|17881.6|17881.6|17883.26|17883.26|17881.6|17881.6|0
1640944830000|2021-12-31 10:00:30|17880.17|17880.17|17881.6|17881.6|17881.6|17881.6|17880.17|17880.17|0
1640944840000|2021-12-31 10:00:40|17876.53|17876.53|17875.62|17875.62|17876.53|17876.53|17875.62|17875.62|0
1640944850000|2021-12-31 10:00:50|17876.11|17876.11|17875.62|17875.62|17876.11|17876.11|17875.62|17875.62|0
1640944890000|2021-12-31 10:01:30|17874.8|17874.8|17873.98|17873.98|17874.8|17874.8|17873.98|17873.98|0
1640944900000|2021-12-31 10:01:40|17874.45|17874.45|17874.92|17874.92|17874.92|17874.92|17874.45|17874.45|0
1640944950000|2021-12-31 10:02:30|17874.11|17874.11|17874.11|17874.11|17874.11|17874.11|17874.11|17874.11|0
1640944970000|2021-12-31 10:02:50|17873.29|17873.29|17873.29|17873.29|17873.29|17873.29|17873.29|17873.29|0
1640945090000|2021-12-31 10:04:50|17874.11|17874.11|17874.11|17874.11|17874.11|17874.11|17874.11|17874.11|0
1640945120000|2021-12-31 10:05:20|17872.67|17872.67|17872.67|17872.67|17872.67|17872.67|17872.67|17872.67|0
1640945130000|2021-12-31 10:05:30|17873.67|17873.67|17873.67|17873.67|17873.67|17873.67|17873.67|17873.67|0
1640945180000|2021-12-31 10:06:20|17872.85|17872.85|17872.85|17872.85|17872.85|17872.85|17872.85|17872.85|0
1640945250000|2021-12-31 10:07:30|17871.52|17871.52|17870.75|17870.75|17871.52|17871.52|17869.94|17869.94|0
1640945270000|2021-12-31 10:07:50|17872.98|17872.98|17872.98|17872.98|17872.98|17872.98|17872.98|17872.98|0
1640945280000|2021-12-31 10:08:00|17873.54|17873.54|17873.54|17873.54|17873.54|17873.54|17873.54|17873.54|0
1640945310000|2021-12-31 10:08:30|17874.46|17874.46|17873.54|17873.54|17874.46|17874.46|17873.54|17873.54|0
1640945330000|2021-12-31 10:08:50|17872.72|17872.72|17872.72|17872.72|17872.72|17872.72|17872.72|17872.72|0
1640945440000|2021-12-31 10:10:40|17872.5|17872.5|17872.5|17872.5|17872.5|17872.5|17872.5|17872.5|0
1640945450000|2021-12-31 10:10:50|17872.05|17872.05|17872.05|17872.05|17872.05|17872.05|17872.05|17872.05|0
1640945490000|2021-12-31 10:11:30|17870.56|17870.56|17870.56|17870.56|17870.56|17870.56|17870.56|17870.56|0
1640945540000|2021-12-31 10:12:20|17869.62|17869.62|17869.62|17869.62|17869.62|17869.62|17869.62|17869.62|0
1640945560000|2021-12-31 10:12:40|17868.68|17868.68|17868.68|17868.68|17868.68|17868.68|17868.68|17868.68|0
1640945630000|2021-12-31 10:13:50|17869.62|17869.62|17869.62|17869.62|17869.62|17869.62|17869.62|17869.62|0
1640945640000|2021-12-31 10:14:00|17870.54|17870.54|17871|17871|17871|17871|17870.54|17870.54|0
1640945650000|2021-12-31 10:14:10|17871.91|17871.91|17872.41|17872.41|17872.41|17872.41|17871.91|17871.91|0
1640945700000|2021-12-31 10:15:00|17871.94|17871.94|17871.94|17871.94|17871.94|17871.94|17871.94|17871.94|0
1640945710000|2021-12-31 10:15:10|17871.47|17871.47|17871.47|17871.47|17871.47|17871.47|17871.47|17871.47|0
1640945800000|2021-12-31 10:16:40|17872.41|17872.41|17871.94|17871.94|17872.41|17872.41|17871.94|17871.94|0
1640946060000|2021-12-31 10:21:00|17871.12|17871.12|17871.12|17871.12|17871.12|17871.12|17870.3|17870.3|0
1640946070000|2021-12-31 10:21:10|17870.71|17870.71|17870.71|17870.71|17870.71|17870.71|17870.71|17870.71|0
1640946140000|2021-12-31 10:22:20|17869.79|17869.79|17869.79|17869.79|17869.79|17869.79|17869.79|17869.79|0
1640946160000|2021-12-31 10:22:40|17871.23|17871.23|17871.23|17871.23|17871.23|17871.23|17871.23|17871.23|0
1640946230000|2021-12-31 10:23:50|17871.64|17871.64|17871.64|17871.64|17871.64|17871.64|17871.64|17871.64|0
1640946370000|2021-12-31 10:26:10|17870.7|17870.7|17870.7|17870.7|17870.7|17870.7|17870.7|17870.7|0
1640946460000|2021-12-31 10:27:40|17867.83|17867.83|17869.26|17869.26|17869.26|17869.26|17867.83|17867.83|0
1640946530000|2021-12-31 10:28:50|17868.44|17868.44|17868.44|17868.44|17868.44|17868.44|17868.44|17868.44|0
1640946570000|2021-12-31 10:29:30|17867.53|17867.53|17867.53|17867.53|17867.53|17867.53|17867.53|17867.53|0
1640946590000|2021-12-31 10:29:50|17868|17868|17870.65|17870.65|17870.65|17870.65|17868|17868|0
1640946610000|2021-12-31 10:30:10|17869.21|17869.21|17869.21|17869.21|17872.08|17872.08|17869.21|17869.21|0
1640946650000|2021-12-31 10:30:50|17870.7|17870.7|17870.7|17870.7|17870.7|17870.7|17870.7|17870.7|0
1640946770000|2021-12-31 10:32:50|17868.88|17868.88|17868.88|17868.88|17868.88|17868.88|17868.88|17868.88|0
1640946930000|2021-12-31 10:35:30|17869.33|17869.33|17869.33|17869.33|17869.33|17869.33|17869.33|17869.33|0
1640946980000|2021-12-31 10:36:20|17871.01|17871.01|17870.19|17870.19|17871.01|17871.01|17870.19|17870.19|0
1640947000000|2021-12-31 10:36:40|17871.1|17871.1|17871.1|17871.1|17871.1|17871.1|17871.1|17871.1|0
1640947020000|2021-12-31 10:37:00|17871.92|17871.92|17877.1|17877.1|17877.1|17877.1|17871.92|17871.92|0
1640947050000|2021-12-31 10:37:30|17876.64|17876.64|17876.64|17876.64|17876.64|17876.64|17876.64|17876.64|0
1640947080000|2021-12-31 10:38:00|17878.32|17878.32|17878.32|17878.32|17878.32|17878.32|17878.32|17878.32|0
1640947250000|2021-12-31 10:40:50|17879.14|17879.14|17879.95|17879.95|17879.95|17879.95|17879.14|17879.14|0
1640947260000|2021-12-31 10:41:00|17880.77|17880.77|17880.77|17880.77|17880.77|17880.77|17880.77|17880.77|0
1640947310000|2021-12-31 10:41:50|17882.65|17882.65|17882.65|17882.65|17882.65|17882.65|17882.65|17882.65|0
1640947320000|2021-12-31 10:42:00|17885.52|17885.52|17885.52|17885.52|17885.52|17885.52|17885.52|17885.52|0
1640947410000|2021-12-31 10:43:30|17886.34|17886.34|17886.34|17886.34|17886.34|17886.34|17886.34|17886.34|0
1640947560000|2021-12-31 10:46:00|17884.91|17884.91|17883.47|17883.47|17884.91|17884.91|17883.47|17883.47|0
1640947610000|2021-12-31 10:46:50|17881.5|17881.5|17883.73|17883.73|17883.73|17883.73|17881.5|17881.5|0
1640947630000|2021-12-31 10:47:10|17882.91|17882.91|17882.91|17882.91|17882.91|17882.91|17882.91|17882.91|0
1640947660000|2021-12-31 10:47:40|17883.39|17883.39|17883.39|17883.39|17883.39|17883.39|17883.39|17883.39|0
1640947880000|2021-12-31 10:51:20|17884.3|17884.3|17884.3|17884.3|17884.3|17884.3|17884.3|17884.3|0
1640947930000|2021-12-31 10:52:10|17885.73|17885.73|17885.73|17885.73|17885.73|17885.73|17885.73|17885.73|0
1640948160000|2021-12-31 10:56:00|17885.24|17885.24|17885.24|17885.24|17885.24|17885.24|17885.24|17885.24|0
1640948300000|2021-12-31 10:58:20|17884.42|17884.42|17884.42|17884.42|17884.42|17884.42|17884.42|17884.42|0
1640948330000|2021-12-31 10:58:50|17883.97|17883.97|17883.97|17883.97|17883.97|17883.97|17883.97|17883.97|0
1640948340000|2021-12-31 10:59:00|17884.42|17884.42|17884.42|17884.42|17884.42|17884.42|17884.42|17884.42|0
1640948370000|2021-12-31 10:59:30|17883.51|17883.51|17882.69|17882.69|17883.51|17883.51|17882.69|17882.69|0
1640948420000|2021-12-31 11:00:20|17881.79|17881.79|17881.79|17881.79|17881.79|17881.79|17881.79|17881.79|0
1640948430000|2021-12-31 11:00:30|17882.62|17882.62|17882.62|17882.62|17882.62|17882.62|17882.62|17882.62|0
1640948440000|2021-12-31 11:00:40|17883.03|17883.03|17883.03|17883.03|17884.46|17884.46|17883.03|17883.03|0
1640948450000|2021-12-31 11:00:50|17882.21|17882.21|17882.21|17882.21|17882.21|17882.21|17882.21|17882.21|0
1640948510000|2021-12-31 11:01:50|17882.62|17882.62|17882.62|17882.62|17882.62|17882.62|17882.62|17882.62|0
1640948530000|2021-12-31 11:02:10|17883.08|17883.08|17882.16|17882.16|17883.08|17883.08|17882.16|17882.16|0
1640948540000|2021-12-31 11:02:20|17881.61|17881.61|17881.61|17881.61|17881.61|17881.61|17881.61|17881.61|0
1640948560000|2021-12-31 11:02:40|17883.49|17883.49|17884.43|17884.43|17884.43|17884.43|17883.49|17883.49|0
1640948590000|2021-12-31 11:03:10|17883.52|17883.52|17883.52|17883.52|17883.52|17883.52|17883.52|17883.52|0
1640948800000|2021-12-31 11:06:40|17882.08|17882.08|17883.52|17883.52|17883.52|17883.52|17882.08|17882.08|0
1640948830000|2021-12-31 11:07:10|17884.43|17884.43|17884.43|17884.43|17884.43|17884.43|17884.43|17884.43|0
1640948840000|2021-12-31 11:07:20|17883.61|17883.61|17880.45|17880.45|17883.61|17883.61|17880.45|17880.45|0
1640948850000|2021-12-31 11:07:30|17881.39|17881.39|17881.39|17881.39|17881.39|17881.39|17881.39|17881.39|0
1640948870000|2021-12-31 11:07:50|17882.21|17882.21|17882.21|17882.21|17882.21|17882.21|17882.21|17882.21|0
1640948930000|2021-12-31 11:08:50|17879.34|17879.34|17882.21|17882.21|17882.21|17882.21|17879.34|17879.34|0
1640949000000|2021-12-31 11:10:00|17881.29|17881.29|17881.29|17881.29|17881.29|17881.29|17881.29|17881.29|0
1640949080000|2021-12-31 11:11:20|17879.86|17879.86|17879.86|17879.86|17879.86|17879.86|17879.86|17879.86|0
1640949230000|2021-12-31 11:13:50|17878.45|17878.45|17878.45|17878.45|17878.45|17878.45|17878.45|17878.45|0
1640949310000|2021-12-31 11:15:10|17879.86|17879.86|17879.86|17879.86|17879.86|17879.86|17879.86|17879.86|0
1640949370000|2021-12-31 11:16:10|17879.4|17879.4|17879.4|17879.4|17879.4|17879.4|17879.4|17879.4|0
1640949400000|2021-12-31 11:16:40|17877.97|17877.97|17877.97|17877.97|17877.97|17877.97|17877.97|17877.97|0
1640949420000|2021-12-31 11:17:00|17879.79|17879.79|17880.71|17880.71|17880.71|17880.71|17879.79|17879.79|0
1640949440000|2021-12-31 11:17:20|17881.62|17881.62|17881.62|17881.62|17881.62|17881.62|17881.62|17881.62|0
1640949480000|2021-12-31 11:18:00|17880.19|17880.19|17880.19|17880.19|17880.19|17880.19|17880.19|17880.19|0
1640949590000|2021-12-31 11:19:50|17879.28|17879.28|17879.28|17879.28|17879.28|17879.28|17879.28|17879.28|0
1640949600000|2021-12-31 11:20:00|17880.19|17880.19|17880.19|17880.19|17880.19|17880.19|17880.19|17880.19|0
1640949680000|2021-12-31 11:21:20|17885.19|17885.19|17889.97|17889.97|17889.97|17889.97|17885.19|17885.19|0
1640949690000|2021-12-31 11:21:30|17891.08|17891.08|17891.08|17891.08|17891.08|17891.08|17891.08|17891.08|0
1640949700000|2021-12-31 11:21:40|17889.65|17889.65|17891.08|17891.08|17891.08|17891.08|17889.65|17889.65|0
1640950040000|2021-12-31 11:27:20|17890.26|17890.26|17890.26|17890.26|17890.26|17890.26|17890.26|17890.26|0
1640950100000|2021-12-31 11:28:20|17890.73|17890.73|17890.73|17890.73|17890.73|17890.73|17890.73|17890.73|0
1640950130000|2021-12-31 11:28:50|17890.12|17890.12|17889.12|17889.12|17890.12|17890.12|17889.12|17889.12|0
1640950490000|2021-12-31 11:34:50|17888.65|17888.65|17888.65|17888.65|17888.65|17888.65|17888.65|17888.65|0
1640950550000|2021-12-31 11:35:50|17887.74|17887.74|17887.74|17887.74|17887.74|17887.74|17887.74|17887.74|0
1640950630000|2021-12-31 11:37:10|17887.33|17887.33|17886.41|17886.41|17887.33|17887.33|17886.41|17886.41|0
1640950640000|2021-12-31 11:37:20|17887.03|17887.03|17886.41|17886.41|17887.03|17887.03|17886.41|17886.41|0
1640950650000|2021-12-31 11:37:30|17885.59|17885.59|17884.47|17884.47|17885.59|17885.59|17884.47|17884.47|0
1640950670000|2021-12-31 11:37:50|17884.26|17884.26|17883.85|17883.85|17884.26|17884.26|17883.85|17883.85|0
1640950700000|2021-12-31 11:38:20|17882.02|17882.02|17882.02|17882.02|17882.02|17882.02|17882.02|17882.02|0
1640950760000|2021-12-31 11:39:20|17882.92|17882.92|17882.92|17882.92|17882.92|17882.92|17882.92|17882.92|0
1640950780000|2021-12-31 11:39:40|17882.36|17882.36|17882.36|17882.36|17882.36|17882.36|17882.36|17882.36|0
1640950810000|2021-12-31 11:40:10|17884|17884|17884|17884|17884|17884|17884|17884|0
1640951000000|2021-12-31 11:43:20|17883.08|17883.08|17877.79|17877.79|17883.08|17883.08|17877.79|17877.79|0
1640951010000|2021-12-31 11:43:30|17875.56|17875.56|17866.35|17866.35|17875.56|17875.56|17864.92|17864.92|0
1640951020000|2021-12-31 11:43:40|17867.57|17867.57|17867.91|17867.91|17870.66|17870.66|17867.57|17867.57|0
1640951040000|2021-12-31 11:44:00|17866.48|17866.48|17867.91|17867.91|17867.91|17867.91|17866.48|17866.48|0
1640951220000|2021-12-31 11:47:00|17868.73|17868.73|17868.73|17868.73|17868.73|17868.73|17868.73|17868.73|0
1640951250000|2021-12-31 11:47:30|17867.24|17867.24|17867.24|17867.24|17867.24|17867.24|17867.24|17867.24|0
1640951270000|2021-12-31 11:47:50|17866.74|17866.74|17866.74|17866.74|17866.74|17866.74|17866.74|17866.74|0
1640951290000|2021-12-31 11:48:10|17867.2|17867.2|17867.2|17867.2|17867.2|17867.2|17867.2|17867.2|0
1640951330000|2021-12-31 11:48:50|17866.38|17866.38|17866.38|17866.38|17866.38|17866.38|17866.38|17866.38|0
1640951340000|2021-12-31 11:49:00|17866.88|17866.88|17866.88|17866.88|17866.88|17866.88|17866.88|17866.88|0
1640951390000|2021-12-31 11:49:50|17866.06|17866.06|17866.06|17866.06|17866.06|17866.06|17866.06|17866.06|0
1640951410000|2021-12-31 11:50:10|17866.88|17866.88|17866.88|17866.88|17866.88|17866.88|17866.88|17866.88|0
1640951420000|2021-12-31 11:50:20|17867.88|17867.88|17868.87|17868.87|17869.37|17869.37|17867.88|17867.88|0
1640951490000|2021-12-31 11:51:30|17869.86|17869.86|17869.86|17869.86|17869.86|17869.86|17869.86|17869.86|0
1640951500000|2021-12-31 11:51:40|17870.33|17870.33|17870.33|17870.33|17870.33|17870.33|17870.33|17870.33|0
1640951510000|2021-12-31 11:51:50|17870.56|17870.56|17870.56|17870.56|17870.56|17870.56|17870.56|17870.56|0
1640951520000|2021-12-31 11:52:00|17870.15|17870.15|17870.15|17870.15|17870.15|17870.15|17870.15|17870.15|0
1640951530000|2021-12-31 11:52:10|17869.23|17869.23|17866.59|17866.59|17869.23|17869.23|17865.67|17865.67|0
1640951560000|2021-12-31 11:52:40|17867.58|17867.58|17867.58|17867.58|17867.58|17867.58|17867.58|17867.58|0
1640951640000|2021-12-31 11:54:00|17867.99|17867.99|17867.99|17867.99|17867.99|17867.99|17867.99|17867.99|0
1640951660000|2021-12-31 11:54:20|17867.43|17867.43|17867.43|17867.43|17867.43|17867.43|17867.43|17867.43|0
1640951720000|2021-12-31 11:55:20|17870.3|17870.3|17870.3|17870.3|17870.3|17870.3|17870.3|17870.3|0
1640951730000|2021-12-31 11:55:30|17867.09|17867.09|17867.64|17867.64|17867.64|17867.64|17867.09|17867.09|0
1640951790000|2021-12-31 11:56:30|17869.47|17869.47|17870.95|17870.95|17870.95|17870.95|17869.47|17869.47|0
1640951800000|2021-12-31 11:56:40|17871.5|17871.5|17871.5|17871.5|17871.5|17871.5|17871.5|17871.5|0
1640951830000|2021-12-31 11:57:10|17871.03|17871.03|17870.12|17870.12|17871.03|17871.03|17870.12|17870.12|0
1640951850000|2021-12-31 11:57:30|17869.62|17869.62|17867.79|17867.79|17869.62|17869.62|17867.79|17867.79|0
1640951970000|2021-12-31 11:59:30|17867.32|17867.32|17867.32|17867.32|17867.32|17867.32|17867.32|17867.32|0
1640951990000|2021-12-31 11:59:50|17866.2|17866.2|17865.79|17865.79|17866.2|17866.2|17865.79|17865.79|0
1640952010000|2021-12-31 12:00:10|17864.16|17864.16|17864.16|17864.16|17864.16|17864.16|17864.16|17864.16|0
1640952020000|2021-12-31 12:00:20|17858.71|17858.71|17858.71|17858.71|17858.71|17858.71|17858.71|17858.71|0
1640952030000|2021-12-31 12:00:30|17855.03|17855.03|17855.03|17855.03|17855.03|17855.03|17855.03|17855.03|0
1640952060000|2021-12-31 12:01:00|17855.94|17855.94|17856.04|17856.04|17856.86|17856.86|17855.94|17855.94|0
1640952070000|2021-12-31 12:01:10|17855.22|17855.22|17855.22|17855.22|17855.22|17855.22|17855.22|17855.22|0
1640952120000|2021-12-31 12:02:00|17853.55|17853.55|17853.1|17853.1|17853.55|17853.55|17853.1|17853.1|0
1640952130000|2021-12-31 12:02:10|17853.56|17853.56|17854.83|17854.83|17854.83|17854.83|17853.56|17853.56|0
1640952160000|2021-12-31 12:02:40|17852.09|17852.09|17852.09|17852.09|17852.09|17852.09|17852.09|17852.09|0
1640952200000|2021-12-31 12:03:20|17851.15|17851.15|17851.15|17851.15|17851.15|17851.15|17851.15|17851.15|0
1640952230000|2021-12-31 12:03:50|17847.36|17847.36|17843.31|17843.31|17847.36|17847.36|17843.31|17843.31|0
1640952280000|2021-12-31 12:04:40|17842.36|17842.36|17842.36|17842.36|17842.36|17842.36|17842.36|17842.36|0
1640952290000|2021-12-31 12:04:50|17842.83|17842.83|17842.83|17842.83|17842.83|17842.83|17842.83|17842.83|0
1640952320000|2021-12-31 12:05:20|17841.72|17841.72|17839.96|17839.96|17841.72|17841.72|17839.96|17839.96|0
1640952340000|2021-12-31 12:05:40|17839.34|17839.34|17839.34|17839.34|17839.34|17839.34|17839.34|17839.34|0
1640952350000|2021-12-31 12:05:50|17840.16|17840.16|17840.16|17840.16|17840.16|17840.16|17840.16|17840.16|0
1640952370000|2021-12-31 12:06:10|17835.59|17835.59|17835.59|17835.59|17835.59|17835.59|17835.59|17835.59|0
1640952390000|2021-12-31 12:06:30|17836.53|17836.53|17836.53|17836.53|17836.53|17836.53|17836.53|17836.53|0
1640952420000|2021-12-31 12:07:00|17835.61|17835.61|17837.44|17837.44|17837.44|17837.44|17835.61|17835.61|0
1640952450000|2021-12-31 12:07:30|17836.63|17836.63|17836.63|17836.63|17836.63|17836.63|17836.63|17836.63|0
1640952620000|2021-12-31 12:10:20|17835.19|17835.19|17835.19|17835.19|17835.19|17835.19|17835.19|17835.19|0
1640952630000|2021-12-31 12:10:30|17834.37|17834.37|17834.37|17834.37|17834.37|17834.37|17834.37|17834.37|0
1640952650000|2021-12-31 12:10:50|17833.26|17833.26|17832.44|17832.44|17833.26|17833.26|17832.44|17832.44|0
1640952660000|2021-12-31 12:11:00|17833.88|17833.88|17833.88|17833.88|17833.88|17833.88|17833.88|17833.88|0
1640952700000|2021-12-31 12:11:40|17834.79|17834.79|17836.22|17836.22|17836.22|17836.22|17834.79|17834.79|0
1640952730000|2021-12-31 12:12:10|17838.34|17838.34|17838.34|17838.34|17838.34|17838.34|17838.34|17838.34|0
1640952770000|2021-12-31 12:12:50|17841.21|17841.21|17838.73|17838.73|17841.21|17841.21|17838.73|17838.73|0
1640952780000|2021-12-31 12:13:00|17839.28|17839.28|17850.88|17850.88|17850.88|17850.88|17839.28|17839.28|0
1640952790000|2021-12-31 12:13:10|17852.31|17852.31|17852.31|17852.31|17852.31|17852.31|17852.31|17852.31|0
1640952810000|2021-12-31 12:13:30|17848.75|17848.75|17851.15|17851.15|17851.15|17851.15|17848.28|17848.28|0
1640952830000|2021-12-31 12:13:50|17851.76|17851.76|17851.76|17851.76|17851.76|17851.76|17851.76|17851.76|0
1640952850000|2021-12-31 12:14:10|17850.82|17850.82|17850.15|17850.15|17850.82|17850.82|17850.15|17850.15|0
1640952860000|2021-12-31 12:14:20|17849.24|17849.24|17847.38|17847.38|17849.24|17849.24|17847.38|17847.38|0
1640952870000|2021-12-31 12:14:30|17846.46|17846.46|17846.46|17846.46|17846.46|17846.46|17846.46|17846.46|0
1640952890000|2021-12-31 12:14:50|17847.38|17847.38|17853.42|17853.42|17853.42|17853.42|17847.38|17847.38|0
1640952900000|2021-12-31 12:15:00|17854.31|17854.31|17853.83|17853.83|17854.31|17854.31|17852.43|17852.43|0
1640952940000|2021-12-31 12:15:40|17856.19|17856.19|17856.19|17856.19|17856.19|17856.19|17856.19|17856.19|0
1640952950000|2021-12-31 12:15:50|17856.41|17856.41|17856.41|17856.41|17856.41|17856.41|17856.41|17856.41|0
1640952980000|2021-12-31 12:16:20|17857.84|17857.84|17857.84|17857.84|17857.84|17857.84|17857.84|17857.84|0
1640952990000|2021-12-31 12:16:30|17857.03|17857.03|17857.03|17857.03|17857.03|17857.03|17857.03|17857.03|0
1640953020000|2021-12-31 12:17:00|17855.59|17855.59|17855.59|17855.59|17855.59|17855.59|17855.59|17855.59|0
1640953030000|2021-12-31 12:17:10|17854.77|17854.77|17854.77|17854.77|17854.77|17854.77|17854.77|17854.77|0
1640953060000|2021-12-31 12:17:40|17855.59|17855.59|17855.59|17855.59|17855.59|17855.59|17855.59|17855.59|0
1640953090000|2021-12-31 12:18:10|17854.16|17854.16|17857.03|17857.03|17857.03|17857.03|17854.16|17854.16|0
1640953100000|2021-12-31 12:18:20|17856.11|17856.11|17856.11|17856.11|17856.11|17856.11|17856.11|17856.11|0
1640953140000|2021-12-31 12:19:00|17857.55|17857.55|17856.11|17856.11|17857.55|17857.55|17856.11|17856.11|0
1640953150000|2021-12-31 12:19:10|17853.24|17853.24|17853.24|17853.24|17853.24|17853.24|17853.24|17853.24|0
1640953160000|2021-12-31 12:19:20|17851.26|17851.26|17851.26|17851.26|17851.26|17851.26|17851.26|17851.26|0
1640953180000|2021-12-31 12:19:40|17849.62|17849.62|17849.62|17849.62|17849.62|17849.62|17849.62|17849.62|0
1640953200000|2021-12-31 12:20:00|17848.71|17848.71|17845.1|17845.1|17848.71|17848.71|17845.1|17845.1|0
1640953260000|2021-12-31 12:21:00|17844.19|17844.19|17839.29|17839.29|17844.19|17844.19|17839.29|17839.29|0
1640953290000|2021-12-31 12:21:30|17840.2|17840.2|17840.2|17840.2|17840.2|17840.2|17840.2|17840.2|0
1640953330000|2021-12-31 12:22:10|17840|17840|17839.18|17839.18|17840|17840|17839.18|17839.18|0
1640953340000|2021-12-31 12:22:20|17838.73|17838.73|17838.73|17838.73|17838.73|17838.73|17838.73|17838.73|0
1640953350000|2021-12-31 12:22:30|17836.38|17836.38|17840.14|17840.14|17840.14|17840.14|17836.38|17836.38|0
1640953360000|2021-12-31 12:22:40|17841.77|17841.77|17842.39|17842.39|17842.39|17842.39|17841.77|17841.77|0
1640953380000|2021-12-31 12:23:00|17843.8|17843.8|17843.8|17843.8|17843.8|17843.8|17843.8|17843.8|0
1640953390000|2021-12-31 12:23:10|17850.03|17850.03|17853.34|17853.34|17853.34|17853.34|17850.03|17850.03|0
1640953400000|2021-12-31 12:23:20|17854.16|17854.16|17855.37|17855.37|17855.37|17855.37|17853.96|17853.96|0
1640953410000|2021-12-31 12:23:30|17851.59|17851.59|17850.47|17850.47|17851.59|17851.59|17850.47|17850.47|0
1640953430000|2021-12-31 12:23:50|17847.6|17847.6|17847.6|17847.6|17847.6|17847.6|17847.6|17847.6|0
1640953440000|2021-12-31 12:24:00|17848.72|17848.72|17848.72|17848.72|17848.72|17848.72|17848.72|17848.72|0
1640953450000|2021-12-31 12:24:10|17847.29|17847.29|17844.71|17844.71|17847.29|17847.29|17844.71|17844.71|0
1640953460000|2021-12-31 12:24:20|17843.8|17843.8|17845.23|17845.23|17845.23|17845.23|17843.8|17843.8|0
1640953490000|2021-12-31 12:24:50|17846.14|17846.14|17847.78|17847.78|17847.78|17847.78|17846.14|17846.14|0
1640953500000|2021-12-31 12:25:00|17848.25|17848.25|17848.25|17848.25|17848.25|17848.25|17848.25|17848.25|0
1640953520000|2021-12-31 12:25:20|17849.17|17849.17|17849.17|17849.17|17849.17|17849.17|17849.17|17849.17|0
1640953530000|2021-12-31 12:25:30|17850.08|17850.08|17851.84|17851.84|17851.84|17851.84|17850.08|17850.08|0
1640953540000|2021-12-31 12:25:40|17853.27|17853.27|17853.27|17853.27|17853.27|17853.27|17853.27|17853.27|0
1640953560000|2021-12-31 12:26:00|17852.46|17852.46|17852.46|17852.46|17852.46|17852.46|17852.46|17852.46|0
1640953570000|2021-12-31 12:26:10|17851.64|17851.64|17851.64|17851.64|17851.64|17851.64|17851.64|17851.64|0
1640953590000|2021-12-31 12:26:30|17852.2|17852.2|17852.2|17852.2|17852.2|17852.2|17852.2|17852.2|0
1640953640000|2021-12-31 12:27:20|17852.65|17852.65|17863.49|17863.49|17863.49|17863.49|17852.65|17852.65|0
1640953660000|2021-12-31 12:27:40|17868.98|17868.98|17868.98|17868.98|17868.98|17868.98|17868.98|17868.98|0
1640953670000|2021-12-31 12:27:50|17869.45|17869.45|17868.07|17868.07|17869.45|17869.45|17868.07|17868.07|0
1640953680000|2021-12-31 12:28:00|17868.54|17868.54|17868.54|17868.54|17868.54|17868.54|17868.54|17868.54|0
1640953690000|2021-12-31 12:28:10|17867.12|17867.12|17867.12|17867.12|17867.12|17867.12|17867.12|17867.12|0
1640953730000|2021-12-31 12:28:50|17865.49|17865.49|17865.49|17865.49|17865.49|17865.49|17865.49|17865.49|0
1640953740000|2021-12-31 12:29:00|17864.67|17864.67|17864.67|17864.67|17864.67|17864.67|17864.67|17864.67|0
1640953750000|2021-12-31 12:29:10|17865.08|17865.08|17865.08|17865.08|17865.08|17865.08|17865.08|17865.08|0
1640953770000|2021-12-31 12:29:30|17866|17866|17867.16|17867.16|17867.63|17867.63|17866|17866|0
1640953780000|2021-12-31 12:29:40|17864.42|17864.42|17863.6|17863.6|17864.42|17864.42|17863.6|17863.6|0
1640953790000|2021-12-31 12:29:50|17863.38|17863.38|17863.85|17863.85|17863.85|17863.85|17863.38|17863.38|0
1641284100000|2022-01-04 08:15:00|18018.69|18018.69|18020.53|18020.53|18020.53|18020.53|18018.69|18018.69|0
1641284110000|2022-01-04 08:15:10|18019.71|18019.71|18018.08|18018.08|18019.71|18019.71|18015.62|18015.62|0
1641284120000|2022-01-04 08:15:20|18016.09|18016.09|18010.35|18010.35|18016.09|18016.09|18010.35|18010.35|0
1641284130000|2022-01-04 08:15:30|18006.69|18006.69|18006.69|18006.69|18006.69|18006.69|18006.69|18006.69|0
1641284140000|2022-01-04 08:15:40|18008.33|18008.33|18009.59|18009.59|18009.59|18009.59|18008.2|18008.2|0
1641284150000|2022-01-04 08:15:50|18008.16|18008.16|18008.16|18008.16|18008.16|18008.16|18008.16|18008.16|0
1641284160000|2022-01-04 08:16:00|18008.97|18008.97|18008.97|18008.97|18008.97|18008.97|18008.97|18008.97|0
1641284170000|2022-01-04 08:16:10|18007.14|18007.14|18007.14|18007.14|18007.14|18007.14|18007.14|18007.14|0
1641284200000|2022-01-04 08:16:40|18002.68|18002.68|17999.61|17999.61|18002.68|18002.68|17998.99|17998.99|0
1641284210000|2022-01-04 08:16:50|17998.2|17998.2|18012.63|18012.63|18012.63|18012.63|17997.86|17997.86|0
1641284220000|2022-01-04 08:17:00|18013.05|18013.05|18018.62|18018.62|18018.62|18018.62|18013.05|18013.05|0
1641284250000|2022-01-04 08:17:30|18021.37|18021.37|18021.84|18021.84|18021.84|18021.84|18021.37|18021.37|0
1641284260000|2022-01-04 08:17:40|18023.27|18023.27|18029.01|18029.01|18029.01|18029.01|18023.27|18023.27|0
1641284290000|2022-01-04 08:18:10|18031.75|18031.75|18031.75|18031.75|18031.75|18031.75|18031.75|18031.75|0
1641284300000|2022-01-04 08:18:20|18037.37|18037.37|18037.37|18037.37|18037.37|18037.37|18037.37|18037.37|0
1641284310000|2022-01-04 08:18:30|18033.06|18033.06|18068.1|18068.1|18068.3|18068.3|18033.06|18033.06|0
1641284320000|2022-01-04 08:18:40|18069.21|18069.21|18072.91|18072.91|18072.91|18072.91|18069.21|18069.21|0
1641284330000|2022-01-04 08:18:50|18074.79|18074.79|18077.5|18077.5|18077.5|18077.5|18074.79|18074.79|0
1641284340000|2022-01-04 08:19:00|18076.56|18076.56|18076.56|18076.56|18076.56|18076.56|18076.56|18076.56|0
1641284350000|2022-01-04 08:19:10|18079.43|18079.43|18079.43|18079.43|18079.43|18079.43|18079.43|18079.43|0
1641284360000|2022-01-04 08:19:20|18078.31|18078.31|18076.9|18076.9|18078.31|18078.31|18076.9|18076.9|0
1641284370000|2022-01-04 08:19:30|18076.28|18076.28|18076.28|18076.28|18076.28|18076.28|18076.28|18076.28|0
1641284380000|2022-01-04 08:19:40|18074.38|18074.38|18073.9|18073.9|18074.38|18074.38|18073.9|18073.9|0
1641284410000|2022-01-04 08:20:10|18072.91|18072.91|18072.24|18072.24|18072.91|18072.91|18072.24|18072.24|0
1641284420000|2022-01-04 08:20:20|18071.3|18071.3|18076.41|18076.41|18076.41|18076.41|18071.3|18071.3|0
1641284430000|2022-01-04 08:20:30|18077.35|18077.35|18078.98|18078.98|18078.98|18078.98|18077.35|18077.35|0
1641284440000|2022-01-04 08:20:40|18079.93|18079.93|18073.79|18073.79|18079.93|18079.93|18073.79|18073.79|0
1641284450000|2022-01-04 08:20:50|18075.42|18075.42|18072.72|18072.72|18075.42|18075.42|18072.72|18072.72|0
1641284460000|2022-01-04 08:21:00|18071.09|18071.09|18071.09|18071.09|18071.09|18071.09|18071.09|18071.09|0
1641284480000|2022-01-04 08:21:20|18073.88|18073.88|18077.17|18077.17|18077.17|18077.17|18073.88|18073.88|0
1641284510000|2022-01-04 08:21:50|18082.08|18082.08|18082.08|18082.08|18082.08|18082.08|18082.08|18082.08|0
1641284530000|2022-01-04 08:22:10|18081.26|18081.26|18077.38|18077.38|18081.26|18081.26|18077.38|18077.38|0
1641284590000|2022-01-04 08:23:10|18079.61|18079.61|18090.25|18090.25|18090.25|18090.25|18079.61|18079.61|0
1641284600000|2022-01-04 08:23:20|18088.81|18088.81|18088.81|18088.81|18088.81|18088.81|18088.81|18088.81|0
1641284640000|2022-01-04 08:24:00|18089.31|18089.31|18089.31|18089.31|18089.31|18089.31|18089.31|18089.31|0
1641284650000|2022-01-04 08:24:10|18090.95|18090.95|18100.72|18100.72|18100.72|18100.72|18089.31|18089.31|0
1641284660000|2022-01-04 08:24:20|18100.31|18100.31|18108.38|18108.38|18108.38|18108.38|18100.31|18100.31|0
1641284680000|2022-01-04 08:24:40|18105.93|18105.93|18103.35|18103.35|18105.93|18105.93|18103.35|18103.35|0
1641284700000|2022-01-04 08:25:00|18108.84|18108.84|18109.05|18109.05|18109.05|18109.05|18108.84|18108.84|0
1641284730000|2022-01-04 08:25:30|18114.78|18114.78|18114.78|18114.78|18114.78|18114.78|18114.78|18114.78|0
1641284750000|2022-01-04 08:25:50|18113.87|18113.87|18113.87|18113.87|18113.87|18113.87|18113.87|18113.87|0
1641284770000|2022-01-04 08:26:10|18112.04|18112.04|18112.04|18112.04|18112.04|18112.04|18112.04|18112.04|0
1641284780000|2022-01-04 08:26:20|18110.61|18110.61|18110.61|18110.61|18110.61|18110.61|18110.61|18110.61|0
1641284810000|2022-01-04 08:26:50|18109.79|18109.79|18108.97|18108.97|18109.79|18109.79|18108.97|18108.97|0
1641284820000|2022-01-04 08:27:00|18111.42|18111.42|18130.98|18130.98|18130.98|18130.98|18111.42|18111.42|0
1641284830000|2022-01-04 08:27:10|18131.97|18131.97|18133.8|18133.8|18133.8|18133.8|18131.57|18131.57|0
1641284840000|2022-01-04 08:27:20|18134.21|18134.21|18134.21|18134.21|18134.21|18134.21|18134.21|18134.21|0
1641284850000|2022-01-04 08:27:30|18135.03|18135.03|18135.03|18135.03|18135.03|18135.03|18135.03|18135.03|0
1641284870000|2022-01-04 08:27:50|18134.62|18134.62|18134.62|18134.62|18134.62|18134.62|18134.62|18134.62|0
1641284880000|2022-01-04 08:28:00|18137.07|18137.07|18136.38|18136.38|18138.01|18138.01|18136.38|18136.38|0
1641284900000|2022-01-04 08:28:20|18134.99|18134.99|18136.88|18136.88|18136.88|18136.88|18134.99|18134.99|0
1641284910000|2022-01-04 08:28:30|18139.75|18139.75|18141.38|18141.38|18141.38|18141.38|18139.75|18139.75|0
1641284950000|2022-01-04 08:29:10|18143.37|18143.37|18143.37|18143.37|18143.37|18143.37|18143.37|18143.37|0
1641284960000|2022-01-04 08:29:20|18143.86|18143.86|18143.86|18143.86|18143.86|18143.86|18143.86|18143.86|0
1641284970000|2022-01-04 08:29:30|18142.92|18142.92|18142.92|18142.92|18142.92|18142.92|18142.92|18142.92|0
1641284990000|2022-01-04 08:29:50|18141.69|18141.69|18140.38|18140.38|18145.99|18145.99|18140.38|18140.38|0
1641285000000|2022-01-04 08:30:00|18139.89|18139.89|18138.39|18138.39|18139.89|18139.89|18138.39|18138.39|0
1641285010000|2022-01-04 08:30:10|18139.31|18139.31|18139.31|18139.31|18139.31|18139.31|18139.31|18139.31|0
1641285040000|2022-01-04 08:30:40|18135.01|18135.01|18135.48|18135.48|18135.48|18135.48|18135.01|18135.01|0
1641285050000|2022-01-04 08:30:50|18137.31|18137.31|18164.4|18164.4|18164.4|18164.4|18137.31|18137.31|0
1641285060000|2022-01-04 08:31:00|18164.96|18164.96|18169.73|18169.73|18169.73|18169.73|18163.33|18163.33|0
1641285100000|2022-01-04 08:31:40|18171.72|18171.72|18168.06|18168.06|18171.72|18171.72|18166.63|18166.63|0
1641285110000|2022-01-04 08:31:50|18167.15|18167.15|18164.75|18164.75|18167.15|18167.15|18164.75|18164.75|0
1641285120000|2022-01-04 08:32:00|18166.39|18166.39|18167.82|18167.82|18167.82|18167.82|18166.39|18166.39|0
1641285130000|2022-01-04 08:32:10|18169.46|18169.46|18169.46|18169.46|18169.46|18169.46|18169.46|18169.46|0
1641285150000|2022-01-04 08:32:30|18169.01|18169.01|18169.01|18169.01|18169.01|18169.01|18169.01|18169.01|0
1641285160000|2022-01-04 08:32:40|18167.6|18167.6|18167.6|18167.6|18167.6|18167.6|18167.6|18167.6|0
1641285170000|2022-01-04 08:32:50|18167.8|18167.8|18169.69|18169.69|18169.69|18169.69|18167.8|18167.8|0
1641285200000|2022-01-04 08:33:20|18169.48|18169.48|18168.54|18168.54|18169.48|18169.48|18168.54|18168.54|0
1641285230000|2022-01-04 08:33:50|18168.04|18168.04|18168.04|18168.04|18168.04|18168.04|18168.04|18168.04|0
1641285240000|2022-01-04 08:34:00|18164.77|18164.77|18165.59|18165.59|18166.41|18166.41|18164.77|18164.77|0
1641285250000|2022-01-04 08:34:10|18166.41|18166.41|18166.41|18166.41|18166.41|18166.41|18166.41|18166.41|0
1641285270000|2022-01-04 08:34:30|18164.97|18164.97|18166.41|18166.41|18166.41|18166.41|18164.97|18164.97|0
1641285320000|2022-01-04 08:35:20|18163.62|18163.62|18160.5|18160.5|18163.62|18163.62|18160.5|18160.5|0
1641285330000|2022-01-04 08:35:30|18159.68|18159.68|18154.98|18154.98|18159.68|18159.68|18154.98|18154.98|0
1641285340000|2022-01-04 08:35:40|18153.99|18153.99|18155.72|18155.72|18155.72|18155.72|18153.99|18153.99|0
1641285350000|2022-01-04 08:35:50|18157.36|18157.36|18158.79|18158.79|18158.79|18158.79|18157.36|18157.36|0
1641285360000|2022-01-04 08:36:00|18161.66|18161.66|18162.48|18162.48|18162.48|18162.48|18161.04|18161.04|0
1641285400000|2022-01-04 08:36:40|18163.3|18163.3|18163.1|18163.1|18163.3|18163.3|18163.1|18163.1|0
1641285410000|2022-01-04 08:36:50|18162.27|18162.27|18162.48|18162.48|18162.48|18162.48|18162.27|18162.27|0
1641285420000|2022-01-04 08:37:00|18166.57|18166.57|18166.59|18166.59|18167.41|18167.41|18166.57|18166.57|0
1641285450000|2022-01-04 08:37:30|18168|18168|18168|18168|18168|18168|18168|18168|0
1641285470000|2022-01-04 08:37:50|18177.71|18177.71|18176.8|18176.8|18177.71|18177.71|18176.8|18176.8|0
1641285480000|2022-01-04 08:38:00|18175.98|18175.98|18175.98|18175.98|18175.98|18175.98|18175.98|18175.98|0
1641285500000|2022-01-04 08:38:20|18178.85|18178.85|18189.23|18189.23|18189.23|18189.23|18178.85|18178.85|0
1641285510000|2022-01-04 08:38:30|18190.87|18190.87|18196.83|18196.83|18196.83|18196.83|18190.87|18190.87|0
1641285530000|2022-01-04 08:38:50|18195.4|18195.4|18195.4|18195.4|18195.4|18195.4|18195.4|18195.4|0
1641285540000|2022-01-04 08:39:00|18194.48|18194.48|18192.13|18192.13|18194.48|18194.48|18192.03|18192.03|0
1641285560000|2022-01-04 08:39:20|18192.94|18192.94|18194.38|18194.38|18194.38|18194.38|18192.94|18192.94|0
1641285570000|2022-01-04 08:39:30|18194.85|18194.85|18194.85|18194.85|18194.85|18194.85|18194.85|18194.85|0
1641285580000|2022-01-04 08:39:40|18195.79|18195.79|18195.79|18195.79|18195.79|18195.79|18195.79|18195.79|0
1641285600000|2022-01-04 08:40:00|18196.71|18196.71|18196.71|18196.71|18196.71|18196.71|18196.71|18196.71|0
1641285610000|2022-01-04 08:40:10|18199.4|18199.4|18202.29|18202.29|18202.29|18202.29|18199.4|18199.4|0
1641285630000|2022-01-04 08:40:30|18203.7|18203.7|18203.7|18203.7|18203.7|18203.7|18203.7|18203.7|0
1641285640000|2022-01-04 08:40:40|18205.14|18205.14|18205.34|18205.34|18205.34|18205.34|18203.7|18203.7|0
1641285650000|2022-01-04 08:40:50|18206.97|18206.97|18207.79|18207.79|18207.79|18207.79|18206.97|18206.97|0
1641285660000|2022-01-04 08:41:00|18210.8|18210.8|18220.13|18220.13|18220.13|18220.13|18210.8|18210.8|0
1641285670000|2022-01-04 08:41:10|18224.71|18224.71|18224.71|18224.71|18224.71|18224.71|18224.71|18224.71|0
1641285680000|2022-01-04 08:41:20|18225.82|18225.82|18227.2|18227.2|18228.01|18228.01|18225.82|18225.82|0
1641285690000|2022-01-04 08:41:30|18224.91|18224.91|18217.74|18217.74|18226.34|18226.34|18217.74|18217.74|0
1641285710000|2022-01-04 08:41:50|18216.11|18216.11|18214.62|18214.62|18216.11|18216.11|18214.62|18214.62|0
1641285730000|2022-01-04 08:42:10|18216.25|18216.25|18215.34|18215.34|18216.25|18216.25|18215.34|18215.34|0
1641285750000|2022-01-04 08:42:30|18216.77|18216.77|18216.77|18216.77|18216.77|18216.77|18216.77|18216.77|0
1641285760000|2022-01-04 08:42:40|18217.24|18217.24|18206.3|18206.3|18217.24|18217.24|18206.3|18206.3|0
1641285770000|2022-01-04 08:42:50|18206.77|18206.77|18206.27|18206.27|18206.77|18206.77|18206.27|18206.27|0
1641285780000|2022-01-04 08:43:00|18205.45|18205.45|18205.45|18205.45|18205.45|18205.45|18205.45|18205.45|0
1641285790000|2022-01-04 08:43:10|18206.4|18206.4|18207.21|18207.21|18207.21|18207.21|18206.4|18206.4|0
1641285800000|2022-01-04 08:43:20|18210.56|18210.56|18211.12|18211.12|18211.12|18211.12|18210.56|18210.56|0
1641285810000|2022-01-04 08:43:30|18211.94|18211.94|18211.94|18211.94|18211.94|18211.94|18211.94|18211.94|0
1641285820000|2022-01-04 08:43:40|18211.38|18211.38|18217.39|18217.39|18217.39|18217.39|18210.56|18210.56|0
1641285830000|2022-01-04 08:43:50|18219.03|18219.03|18223.75|18223.75|18223.75|18223.75|18219.03|18219.03|0
1641285840000|2022-01-04 08:44:00|18222.93|18222.93|18220.48|18220.48|18222.93|18222.93|18220.48|18220.48|0
1641285850000|2022-01-04 08:44:10|18221.42|18221.42|18223.41|18223.41|18223.41|18223.41|18220.95|18220.95|0
1641285860000|2022-01-04 08:44:20|18222.59|18222.59|18222.59|18222.59|18222.59|18222.59|18222.59|18222.59|0
1641285870000|2022-01-04 08:44:30|18222.12|18222.12|18215.75|18215.75|18222.12|18222.12|18215.75|18215.75|0
1641285880000|2022-01-04 08:44:40|18214.83|18214.83|18214.83|18214.83|18214.83|18214.83|18214.83|18214.83|0
1641285900000|2022-01-04 08:45:00|18215.75|18215.75|18213.99|18213.99|18215.75|18215.75|18213.99|18213.99|0
1641285950000|2022-01-04 08:45:50|18214.9|18214.9|18216.73|18216.73|18216.73|18216.73|18214.9|18214.9|0
1641285960000|2022-01-04 08:46:00|18218.37|18218.37|18218.37|18218.37|18218.37|18218.37|18218.37|18218.37|0
1641285970000|2022-01-04 08:46:10|18219.28|18219.28|18219.28|18219.28|18219.28|18219.28|18219.28|18219.28|0
1641285980000|2022-01-04 08:46:20|18221.39|18221.39|18221.39|18221.39|18221.39|18221.39|18221.39|18221.39|0
1641285990000|2022-01-04 08:46:30|18223.22|18223.22|18223.22|18223.22|18223.22|18223.22|18223.22|18223.22|0
1641286000000|2022-01-04 08:46:40|18227.52|18227.52|18228.14|18228.14|18228.14|18228.14|18227.52|18227.52|0
1641286010000|2022-01-04 08:46:50|18232.44|18232.44|18232.44|18232.44|18232.44|18232.44|18232.44|18232.44|0
1641286020000|2022-01-04 08:47:00|18234.08|18234.08|18222.2|18222.2|18234.08|18234.08|18222.2|18222.2|0
1641286040000|2022-01-04 08:47:20|18222.82|18222.82|18222.82|18222.82|18222.82|18222.82|18222.82|18222.82|0
1641286060000|2022-01-04 08:47:40|18221.41|18221.41|18221.41|18221.41|18221.41|18221.41|18221.41|18221.41|0
1641286080000|2022-01-04 08:48:00|18219.77|18219.77|18220.59|18220.59|18220.59|18220.59|18219.77|18219.77|0
1641286100000|2022-01-04 08:48:20|18223.08|18223.08|18223.08|18223.08|18223.08|18223.08|18223.08|18223.08|0
1641286120000|2022-01-04 08:48:40|18222.52|18222.52|18222.52|18222.52|18222.52|18222.52|18222.52|18222.52|0
1641286130000|2022-01-04 08:48:50|18224.35|18224.35|18225.98|18225.98|18225.98|18225.98|18224.35|18224.35|0
1641286140000|2022-01-04 08:49:00|18226.6|18226.6|18228.24|18228.24|18228.24|18228.24|18226.6|18226.6|0
1641286150000|2022-01-04 08:49:10|18229.87|18229.87|18229.87|18229.87|18229.87|18229.87|18229.87|18229.87|0
1641286170000|2022-01-04 08:49:30|18230.37|18230.37|18230.37|18230.37|18230.37|18230.37|18230.37|18230.37|0
1641286190000|2022-01-04 08:49:50|18227.5|18227.5|18224.36|18224.36|18229.33|18229.33|18224.36|18224.36|0
1641286200000|2022-01-04 08:50:00|18223.95|18223.95|18223.95|18223.95|18223.95|18223.95|18223.95|18223.95|0
1641286210000|2022-01-04 08:50:10|18222.96|18222.96|18222.96|18222.96|18222.96|18222.96|18222.96|18222.96|0
1641286240000|2022-01-04 08:50:40|18223.87|18223.87|18225.7|18225.7|18225.7|18225.7|18223.87|18223.87|0
1641286250000|2022-01-04 08:50:50|18228.05|18228.05|18228.87|18228.87|18228.87|18228.87|18228.05|18228.05|0
1641286260000|2022-01-04 08:51:00|18227.43|18227.43|18228.87|18228.87|18228.87|18228.87|18227.43|18227.43|0
1641286270000|2022-01-04 08:51:10|18226.58|18226.58|18225.19|18225.19|18226.58|18226.58|18225.19|18225.19|0
1641286280000|2022-01-04 08:51:20|18224.78|18224.78|18221.64|18221.64|18224.78|18224.78|18221.64|18221.64|0
1641286290000|2022-01-04 08:51:30|18222.58|18222.58|18222.58|18222.58|18222.58|18222.58|18222.58|18222.58|0
1641286300000|2022-01-04 08:51:40|18221.47|18221.47|18216.68|18216.68|18221.47|18221.47|18216.68|18216.68|0
1641286310000|2022-01-04 08:51:50|18214.45|18214.45|18214|18214|18215.57|18215.57|18214|18214|0
1641286330000|2022-01-04 08:52:10|18212.18|18212.18|18209.94|18209.94|18212.18|18212.18|18209.94|18209.94|0
1641286350000|2022-01-04 08:52:30|18211.57|18211.57|18211.67|18211.67|18211.67|18211.67|18210.75|18210.75|0
1641286370000|2022-01-04 08:52:50|18213.5|18213.5|18193.8|18193.8|18213.5|18213.5|18193.8|18193.8|0
1641286380000|2022-01-04 08:53:00|18194.72|18194.72|18207.37|18207.37|18207.72|18207.72|18194.72|18194.72|0
1641286390000|2022-01-04 08:53:10|18209.36|18209.36|18209.36|18209.36|18209.36|18209.36|18209.36|18209.36|0
1641286420000|2022-01-04 08:53:40|18207.53|18207.53|18211.36|18211.36|18211.36|18211.36|18207.53|18207.53|0
1641286470000|2022-01-04 08:54:30|18209.87|18209.87|18209.87|18209.87|18209.87|18209.87|18209.87|18209.87|0
1641286480000|2022-01-04 08:54:40|18211.51|18211.51|18211.51|18211.51|18211.51|18211.51|18211.51|18211.51|0
1641286500000|2022-01-04 08:55:00|18212.94|18212.94|18204.88|18204.88|18214.38|18214.38|18204.88|18204.88|0
1641286510000|2022-01-04 08:55:10|18203.77|18203.77|18192.95|18192.95|18203.77|18203.77|18192.95|18192.95|0
1641286520000|2022-01-04 08:55:20|18192.04|18192.04|18192.04|18192.04|18192.86|18192.86|18192.04|18192.04|0
1641286540000|2022-01-04 08:55:40|18193.47|18193.47|18193.47|18193.47|18193.47|18193.47|18193.47|18193.47|0
1641286560000|2022-01-04 08:56:00|18192.48|18192.48|18187.04|18187.04|18192.48|18192.48|18187.04|18187.04|0
1641286570000|2022-01-04 08:56:10|18186.57|18186.57|18181.51|18181.51|18186.57|18186.57|18181.51|18181.51|0
1641286580000|2022-01-04 08:56:20|18183.26|18183.26|18183.76|18183.76|18183.76|18183.76|18183.26|18183.26|0
1641286590000|2022-01-04 08:56:30|18182.77|18182.77|18182.77|18182.77|18182.77|18182.77|18182.77|18182.77|0
1641286600000|2022-01-04 08:56:40|18180.31|18180.31|18181.95|18181.95|18181.95|18181.95|18180.31|18180.31|0
1641286610000|2022-01-04 08:56:50|18182.17|18182.17|18184.92|18184.92|18184.92|18184.92|18182.17|18182.17|0
1641286620000|2022-01-04 08:57:00|18186.91|18186.91|18188.94|18188.94|18188.94|18188.94|18186.91|18186.91|0
1641286640000|2022-01-04 08:57:20|18188.73|18188.73|18188.73|18188.73|18188.73|18188.73|18188.73|18188.73|0
1641286650000|2022-01-04 08:57:30|18187.82|18187.82|18189.65|18189.65|18189.65|18189.65|18187.82|18187.82|0
1641286670000|2022-01-04 08:57:50|18190.56|18190.56|18191.48|18191.48|18191.48|18191.48|18190.56|18190.56|0
1641286680000|2022-01-04 08:58:00|18193.11|18193.11|18192.64|18192.64|18193.11|18193.11|18192.64|18192.64|0
1641286690000|2022-01-04 08:58:10|18193.56|18193.56|18193.56|18193.56|18193.56|18193.56|18193.56|18193.56|0
1641286700000|2022-01-04 08:58:20|18194.47|18194.47|18193.56|18193.56|18194.47|18194.47|18193.56|18193.56|0
1641286710000|2022-01-04 08:58:30|18193.35|18193.35|18194.17|18194.17|18194.17|18194.17|18193.35|18193.35|0
1641286720000|2022-01-04 08:58:40|18193.96|18193.96|18193.96|18193.96|18194.52|18194.52|18193.96|18193.96|0
1641286730000|2022-01-04 08:58:50|18193.14|18193.14|18192.33|18192.33|18193.14|18193.14|18192.33|18192.33|0
1641286740000|2022-01-04 08:59:00|18191.83|18191.83|18191.83|18191.83|18191.83|18191.83|18191.83|18191.83|0
1641286760000|2022-01-04 08:59:20|18192.82|18192.82|18192.82|18192.82|18192.82|18192.82|18192.82|18192.82|0
1641286770000|2022-01-04 08:59:30|18194.24|18194.24|18194.24|18194.24|18194.24|18194.24|18194.24|18194.24|0
1641286780000|2022-01-04 08:59:40|18195.05|18195.05|18195.05|18195.05|18195.05|18195.05|18195.05|18195.05|0
1641286790000|2022-01-04 08:59:50|18195.97|18195.97|18197.8|18197.8|18197.8|18197.8|18195.97|18195.97|0
1641286800000|2022-01-04 09:00:00|18195.97|18195.97|18195.05|18195.05|18195.97|18195.97|18195.05|18195.05|0
1641286850000|2022-01-04 09:00:50|18193.62|18193.62|18181.58|18181.58|18193.62|18193.62|18181.11|18181.11|0
1641286860000|2022-01-04 09:01:00|18180.47|18180.47|18171.45|18171.45|18180.47|18180.47|18171.45|18171.45|0
1641286870000|2022-01-04 09:01:10|18169.62|18169.62|18164.6|18164.6|18169.62|18169.62|18164.6|18164.6|0
1641286880000|2022-01-04 09:01:20|18163.61|18163.61|18163.61|18163.61|18163.61|18163.61|18163.61|18163.61|0
1641286900000|2022-01-04 09:01:40|18162.7|18162.7|18162.7|18162.7|18162.7|18162.7|18162.7|18162.7|0
1641286910000|2022-01-04 09:01:50|18162.14|18162.14|18160.31|18160.31|18162.14|18162.14|18160.31|18160.31|0
1641286930000|2022-01-04 09:02:10|18158.48|18158.48|18158.48|18158.48|18158.48|18158.48|18158.48|18158.48|0
1641286960000|2022-01-04 09:02:40|18157.56|18157.56|18157.56|18157.56|18157.56|18157.56|18157.56|18157.56|0
1641286970000|2022-01-04 09:02:50|18157.11|18157.11|18152.81|18152.81|18157.11|18157.11|18152.81|18152.81|0
1641286980000|2022-01-04 09:03:00|18149.98|18149.98|18143.99|18143.99|18149.98|18149.98|18143.99|18143.99|0
1641286990000|2022-01-04 09:03:10|18143.78|18143.78|18145.21|18145.21|18145.21|18145.21|18143.58|18143.58|0
1641287000000|2022-01-04 09:03:20|18144.8|18144.8|18144.8|18144.8|18145.01|18145.01|18144.6|18144.6|0
1641287010000|2022-01-04 09:03:30|18145.72|18145.72|18145.21|18145.21|18145.72|18145.72|18144.8|18144.8|0
1641287030000|2022-01-04 09:03:50|18145.01|18145.01|18142.2|18142.2|18145.01|18145.01|18142.2|18142.2|0
1641287040000|2022-01-04 09:04:00|18140.56|18140.56|18139.65|18139.65|18140.56|18140.56|18139.65|18139.65|0
1641287060000|2022-01-04 09:04:20|18139.44|18139.44|18139.44|18139.44|18139.44|18139.44|18139.44|18139.44|0
1641287080000|2022-01-04 09:04:40|18140.36|18140.36|18140.36|18140.36|18140.36|18140.36|18140.36|18140.36|0
1641287100000|2022-01-04 09:05:00|18137.49|18137.49|18137.49|18137.49|18137.49|18137.49|18137.49|18137.49|0
1641287140000|2022-01-04 09:05:40|18140.36|18140.36|18140.36|18140.36|18140.36|18140.36|18140.36|18140.36|0
1641287150000|2022-01-04 09:05:50|18138.79|18138.79|18139.61|18139.61|18139.61|18139.61|18138.79|18138.79|0
1641287160000|2022-01-04 09:06:00|18140.07|18140.07|18140.07|18140.07|18140.07|18140.07|18140.07|18140.07|0
1641287170000|2022-01-04 09:06:10|18141.7|18141.7|18142.62|18142.62|18143.53|18143.53|18141.7|18141.7|0
1641287180000|2022-01-04 09:06:20|18143.53|18143.53|18143.53|18143.53|18143.53|18143.53|18143.53|18143.53|0
1641287200000|2022-01-04 09:06:40|18140.59|18140.59|18135.31|18135.31|18140.59|18140.59|18135.31|18135.31|0
1641287210000|2022-01-04 09:06:50|18132.96|18132.96|18134.47|18134.47|18136.1|18136.1|18132.96|18132.96|0
1641287240000|2022-01-04 09:07:20|18135.28|18135.28|18135.28|18135.28|18135.28|18135.28|18135.28|18135.28|0
1641287250000|2022-01-04 09:07:30|18137.64|18137.64|18138.63|18138.63|18138.63|18138.63|18137.64|18137.64|0
1641287260000|2022-01-04 09:07:40|18139.25|18139.25|18138.84|18138.84|18139.25|18139.25|18138.84|18138.84|0
1641287300000|2022-01-04 09:08:20|18136|18136|18135.79|18135.79|18136|18136|18135.79|18135.79|0
1641287330000|2022-01-04 09:08:50|18136.91|18136.91|18138.26|18138.26|18138.26|18138.26|18136.91|18136.91|0
1641287340000|2022-01-04 09:09:00|18138.72|18138.72|18140.36|18140.36|18140.36|18140.36|18138.72|18138.72|0
1641287350000|2022-01-04 09:09:10|18140.15|18140.15|18142.83|18142.83|18143.04|18143.04|18140.15|18140.15|0
1641287360000|2022-01-04 09:09:20|18144.27|18144.27|18155.31|18155.31|18155.31|18155.31|18144.27|18144.27|0
1641287370000|2022-01-04 09:09:30|18152.44|18152.44|18153.87|18153.87|18153.87|18153.87|18152.44|18152.44|0
1641287380000|2022-01-04 09:09:40|18155.36|18155.36|18155.36|18155.36|18155.36|18155.36|18155.36|18155.36|0
1641287390000|2022-01-04 09:09:50|18155.16|18155.16|18155.16|18155.16|18155.16|18155.16|18155.16|18155.16|0
1641287400000|2022-01-04 09:10:00|18156.79|18156.79|18160.15|18160.15|18160.15|18160.15|18156.79|18156.79|0
1641287420000|2022-01-04 09:10:20|18162.6|18162.6|18160.05|18160.05|18162.6|18162.6|18160.05|18160.05|0
1641287440000|2022-01-04 09:10:40|18161.69|18161.69|18162.1|18162.1|18162.1|18162.1|18157.8|18157.8|0
1641287450000|2022-01-04 09:10:50|18160.67|18160.67|18163.54|18163.54|18163.54|18163.54|18160.67|18160.67|0
1641287460000|2022-01-04 09:11:00|18162.62|18162.62|18161.71|18161.71|18162.62|18162.62|18161.71|18161.71|0
1641287470000|2022-01-04 09:11:10|18160.89|18160.89|18161.71|18161.71|18161.71|18161.71|18160.89|18160.89|0
1641287480000|2022-01-04 09:11:20|18158.92|18158.92|18158.36|18158.36|18158.92|18158.92|18158.36|18158.36|0
1641287490000|2022-01-04 09:11:30|18158.38|18158.38|18158.15|18158.15|18158.38|18158.38|18158.15|18158.15|0
1641287530000|2022-01-04 09:12:10|18155.28|18155.28|18156.72|18156.72|18156.72|18156.72|18155.28|18155.28|0
1641287540000|2022-01-04 09:12:20|18155.04|18155.04|18155.04|18155.04|18155.04|18155.04|18155.04|18155.04|0
1641287550000|2022-01-04 09:12:30|18155.86|18155.86|18155.86|18155.86|18155.86|18155.86|18155.86|18155.86|0
1641287560000|2022-01-04 09:12:40|18159.63|18159.63|18163.29|18163.29|18163.29|18163.29|18159.63|18159.63|0
1641287580000|2022-01-04 09:13:00|18164.96|18164.96|18162.73|18162.73|18164.96|18164.96|18162.73|18162.73|0
1641287590000|2022-01-04 09:13:10|18163.18|18163.18|18163.18|18163.18|18163.18|18163.18|18163.18|18163.18|0
1641287620000|2022-01-04 09:13:40|18164.85|18164.85|18164.85|18164.85|18164.85|18164.85|18164.85|18164.85|0
1641287630000|2022-01-04 09:13:50|18165.47|18165.47|18165.02|18165.02|18165.47|18165.47|18165.02|18165.02|0
1641287640000|2022-01-04 09:14:00|18166.9|18166.9|18169.77|18169.77|18169.77|18169.77|18166.9|18166.9|0
1641287650000|2022-01-04 09:14:10|18170.24|18170.24|18170.66|18170.66|18172.07|18172.07|18170.24|18170.24|0
1641287710000|2022-01-04 09:15:10|18172.29|18172.29|18172.29|18172.29|18175.16|18175.16|18172.29|18172.29|0
1641287720000|2022-01-04 09:15:20|18167.44|18167.44|18167.54|18167.54|18167.54|18167.54|18166.62|18166.62|0
1641287740000|2022-01-04 09:15:40|18164.75|18164.75|18164.75|18164.75|18164.75|18164.75|18164.75|18164.75|0
1641287750000|2022-01-04 09:15:50|18165.87|18165.87|18165.87|18165.87|18165.87|18165.87|18165.87|18165.87|0
1641287780000|2022-01-04 09:16:20|18166.68|18166.68|18165.87|18165.87|18167.5|18167.5|18165.87|18165.87|0
1641287790000|2022-01-04 09:16:30|18167.3|18167.3|18167.3|18167.3|18167.3|18167.3|18167.3|18167.3|0
1641287800000|2022-01-04 09:16:40|18169.29|18169.29|18169.29|18169.29|18169.29|18169.29|18169.29|18169.29|0
1641287810000|2022-01-04 09:16:50|18169.85|18169.85|18169.85|18169.85|18169.85|18169.85|18169.85|18169.85|0
1641287860000|2022-01-04 09:17:40|18169.03|18169.03|18154.57|18154.57|18169.03|18169.03|18154.57|18154.57|0
1641287880000|2022-01-04 09:18:00|18152.89|18152.89|18150.86|18150.86|18153.6|18153.6|18150.86|18150.86|0
1641287900000|2022-01-04 09:18:20|18149.74|18149.74|18158.25|18158.25|18158.25|18158.25|18149.74|18149.74|0
1641287920000|2022-01-04 09:18:40|18158.74|18158.74|18158.74|18158.74|18158.74|18158.74|18158.74|18158.74|0
1641287940000|2022-01-04 09:19:00|18159.56|18159.56|18157.63|18157.63|18159.56|18159.56|18156.82|18156.82|0
1641287950000|2022-01-04 09:19:10|18156.82|18156.82|18156.82|18156.82|18156.82|18156.82|18156.82|18156.82|0
1641287960000|2022-01-04 09:19:20|18158.31|18158.31|18163.99|18163.99|18165.66|18165.66|18158.31|18158.31|0
1641287980000|2022-01-04 09:19:40|18163.17|18163.17|18163.17|18163.17|18163.17|18163.17|18163.17|18163.17|0
1641288010000|2022-01-04 09:20:10|18164.76|18164.76|18163.64|18163.64|18164.76|18164.76|18163.64|18163.64|0
1641288030000|2022-01-04 09:20:30|18162.73|18162.73|18160.06|18160.06|18162.73|18162.73|18160.06|18160.06|0
1641288040000|2022-01-04 09:20:40|18159.6|18159.6|18159.6|18159.6|18159.6|18159.6|18159.6|18159.6|0
1641288050000|2022-01-04 09:20:50|18159.05|18159.05|18159.05|18159.05|18159.05|18159.05|18159.05|18159.05|0
1641288060000|2022-01-04 09:21:00|18158.58|18158.58|18158.12|18158.12|18158.58|18158.58|18158.12|18158.12|0
1641288070000|2022-01-04 09:21:10|18159.75|18159.75|18163.84|18163.84|18163.84|18163.84|18158.79|18158.79|0
1641288080000|2022-01-04 09:21:20|18166.71|18166.71|18167.7|18167.7|18167.7|18167.7|18166.71|18166.71|0
1641288120000|2022-01-04 09:22:00|18169.12|18169.12|18169.12|18169.12|18169.12|18169.12|18169.12|18169.12|0
1641288160000|2022-01-04 09:22:40|18169.61|18169.61|18169.61|18169.61|18169.61|18169.61|18169.61|18169.61|0
1641288170000|2022-01-04 09:22:50|18170.55|18170.55|18170.55|18170.55|18170.55|18170.55|18170.55|18170.55|0
1641288180000|2022-01-04 09:23:00|18173.01|18173.01|18172.19|18172.19|18173.01|18173.01|18172.19|18172.19|0
1641288200000|2022-01-04 09:23:20|18173.6|18173.6|18177.26|18177.26|18177.26|18177.26|18173.6|18173.6|0
1641288210000|2022-01-04 09:23:30|18176.35|18176.35|18176.35|18176.35|18176.35|18176.35|18176.35|18176.35|0
1641288240000|2022-01-04 09:24:00|18177.16|18177.16|18178.54|18178.54|18178.54|18178.54|18177.16|18177.16|0
1641288250000|2022-01-04 09:24:10|18179.15|18179.15|18179.15|18179.15|18179.15|18179.15|18179.15|18179.15|0
1641288260000|2022-01-04 09:24:20|18178.95|18178.95|18178.95|18178.95|18178.95|18178.95|18178.95|18178.95|0
1641288270000|2022-01-04 09:24:30|18177.51|18177.51|18176.1|18176.1|18177.51|18177.51|18176.1|18176.1|0
1641288280000|2022-01-04 09:24:40|18175.11|18175.11|18172.13|18172.13|18175.11|18175.11|18172.13|18172.13|0
1641288300000|2022-01-04 09:25:00|18173.56|18173.56|18173.56|18173.56|18173.56|18173.56|18173.56|18173.56|0
1641288310000|2022-01-04 09:25:10|18175.2|18175.2|18169.95|18169.95|18176.17|18176.17|18169.95|18169.95|0
1641288320000|2022-01-04 09:25:20|18169.04|18169.04|18169.04|18169.04|18169.04|18169.04|18169.04|18169.04|0
1641288330000|2022-01-04 09:25:30|18171.91|18171.91|18171.91|18171.91|18171.91|18171.91|18171.91|18171.91|0
1641288350000|2022-01-04 09:25:50|18173.34|18173.34|18174.26|18174.26|18174.26|18174.26|18173.34|18173.34|0
1641288370000|2022-01-04 09:26:10|18172.82|18172.82|18172.82|18172.82|18172.82|18172.82|18172.82|18172.82|0
1641288380000|2022-01-04 09:26:20|18171.91|18171.91|18170.99|18170.99|18171.91|18171.91|18170.99|18170.99|0
1641288400000|2022-01-04 09:26:40|18173.97|18173.97|18173.47|18173.47|18173.97|18173.97|18173.47|18173.47|0
1641288420000|2022-01-04 09:27:00|18174.29|18174.29|18176.02|18176.02|18176.02|18176.02|18174.29|18174.29|0
1641288470000|2022-01-04 09:27:50|18176.94|18176.94|18176.94|18176.94|18176.94|18176.94|18176.94|18176.94|0
1641288480000|2022-01-04 09:28:00|18177.85|18177.85|18177.85|18177.85|18177.85|18177.85|18177.85|18177.85|0
1641288490000|2022-01-04 09:28:10|18176.22|18176.22|18175.3|18175.3|18176.22|18176.22|18175.3|18175.3|0
1641288500000|2022-01-04 09:28:20|18172.44|18172.44|18171.52|18171.52|18172.44|18172.44|18171.52|18171.52|0
1641288510000|2022-01-04 09:28:30|18172.34|18172.34|18172.24|18172.24|18172.34|18172.34|18172.24|18172.24|0
1641288530000|2022-01-04 09:28:50|18171.42|18171.42|18171.42|18171.42|18171.42|18171.42|18171.42|18171.42|0
1641288540000|2022-01-04 09:29:00|18172.84|18172.84|18174.67|18174.67|18174.67|18174.67|18172.84|18172.84|0
1641288560000|2022-01-04 09:29:20|18175.14|18175.14|18175.14|18175.14|18175.14|18175.14|18175.14|18175.14|0
1641288570000|2022-01-04 09:29:30|18176.08|18176.08|18176.08|18176.08|18176.08|18176.08|18176.08|18176.08|0
1641288580000|2022-01-04 09:29:40|18175.26|18175.26|18174.35|18174.35|18175.26|18175.26|18174.35|18174.35|0
1641288590000|2022-01-04 09:29:50|18173.11|18173.11|18172.5|18172.5|18173.11|18173.11|18171.68|18171.68|0
1641288600000|2022-01-04 09:30:00|18175.84|18175.84|18175.03|18175.03|18175.84|18175.84|18175.03|18175.03|0
1641288620000|2022-01-04 09:30:20|18174.62|18174.62|18168.08|18168.08|18174.62|18174.62|18168.08|18168.08|0
1641288630000|2022-01-04 09:30:30|18169.01|18169.01|18170.12|18170.12|18170.12|18170.12|18169.01|18169.01|0
1641288670000|2022-01-04 09:31:10|18173.19|18173.19|18172.38|18172.38|18173.19|18173.19|18172.38|18172.38|0
1641288680000|2022-01-04 09:31:20|18173.29|18173.29|18174.2|18174.2|18174.2|18174.2|18173.29|18173.29|0
1641288690000|2022-01-04 09:31:30|18175.84|18175.84|18175.84|18175.84|18175.84|18175.84|18175.84|18175.84|0
1641288730000|2022-01-04 09:32:10|18175.02|18175.02|18175.64|18175.64|18177.27|18177.27|18175.02|18175.02|0
1641288740000|2022-01-04 09:32:20|18176.46|18176.46|18176.46|18176.46|18176.46|18176.46|18176.46|18176.46|0
1641288750000|2022-01-04 09:32:30|18175.54|18175.54|18175.54|18175.54|18175.54|18175.54|18175.54|18175.54|0
1641288790000|2022-01-04 09:33:10|18173.24|18173.24|18173.24|18173.24|18173.24|18173.24|18173.24|18173.24|0
1641288820000|2022-01-04 09:33:40|18173.02|18173.02|18173.02|18173.02|18173.02|18173.02|18173.02|18173.02|0
1641288830000|2022-01-04 09:33:50|18171.64|18171.64|18167.86|18167.86|18171.64|18171.64|18167.86|18167.86|0
1641288840000|2022-01-04 09:34:00|18167.36|18167.36|18168.02|18168.02|18168.02|18168.02|18165.73|18165.73|0
1641288860000|2022-01-04 09:34:20|18167.55|18167.55|18167.55|18167.55|18167.55|18167.55|18167.55|18167.55|0
1641288870000|2022-01-04 09:34:30|18167.07|18167.07|18164.33|18164.33|18167.07|18167.07|18164.33|18164.33|0
1641288880000|2022-01-04 09:34:40|18165.77|18165.77|18167.2|18167.2|18167.2|18167.2|18165.77|18165.77|0
1641288890000|2022-01-04 09:34:50|18168.83|18168.83|18168.83|18168.83|18168.83|18168.83|18168.83|18168.83|0
1641288900000|2022-01-04 09:35:00|18169.33|18169.33|18170.72|18170.72|18170.72|18170.72|18169.33|18169.33|0
1641288910000|2022-01-04 09:35:10|18172.13|18172.13|18172.13|18172.13|18172.13|18172.13|18172.13|18172.13|0
1641288940000|2022-01-04 09:35:40|18174.88|18174.88|18176.71|18176.71|18176.71|18176.71|18174.88|18174.88|0
1641288950000|2022-01-04 09:35:50|18177.17|18177.17|18176.76|18176.76|18177.17|18177.17|18176.55|18176.55|0
1641288970000|2022-01-04 09:36:10|18175.94|18175.94|18174.11|18174.11|18175.94|18175.94|18174.11|18174.11|0
1641288990000|2022-01-04 09:36:30|18175.54|18175.54|18175.54|18175.54|18175.54|18175.54|18175.54|18175.54|0
1641289000000|2022-01-04 09:36:40|18176.21|18176.21|18177.13|18177.13|18177.13|18177.13|18176.21|18176.21|0
1641289020000|2022-01-04 09:37:00|18173.91|18173.91|18172.83|18172.83|18175.9|18175.9|18172.83|18172.83|0
1641289030000|2022-01-04 09:37:10|18171.84|18171.84|18171.84|18171.84|18171.84|18171.84|18171.84|18171.84|0
1641289040000|2022-01-04 09:37:20|18172.78|18172.78|18172.41|18172.41|18172.78|18172.78|18170.98|18170.98|0
1641289070000|2022-01-04 09:37:50|18173.83|18173.83|18173.83|18173.83|18173.83|18173.83|18173.83|18173.83|0
1641289110000|2022-01-04 09:38:30|18177.29|18177.29|18178.48|18178.48|18178.48|18178.48|18177.07|18177.07|0
1641289120000|2022-01-04 09:38:40|18181.35|18181.35|18184.4|18184.4|18185.21|18185.21|18181.35|18181.35|0
1641289150000|2022-01-04 09:39:10|18184.89|18184.89|18184.89|18184.89|18184.89|18184.89|18184.89|18184.89|0
1641289160000|2022-01-04 09:39:20|18186.33|18186.33|18189.46|18189.46|18191.69|18191.69|18186.33|18186.33|0
1641289170000|2022-01-04 09:39:30|18187.78|18187.78|18187.22|18187.22|18187.78|18187.78|18187.22|18187.22|0
1641289180000|2022-01-04 09:39:40|18186.11|18186.11|18185.55|18185.55|18186.11|18186.11|18185.55|18185.55|0
1641289200000|2022-01-04 09:40:00|18187.22|18187.22|18187.22|18187.22|18187.22|18187.22|18187.22|18187.22|0
1641289210000|2022-01-04 09:40:10|18186.41|18186.41|18188.24|18188.24|18188.24|18188.24|18186.41|18186.41|0
1641289220000|2022-01-04 09:40:20|18187.74|18187.74|18178.48|18178.48|18188.21|18188.21|18178.48|18178.48|0
1641289230000|2022-01-04 09:40:30|18177.57|18177.57|18173.12|18173.12|18177.57|18177.57|18171.68|18171.68|0
1641289260000|2022-01-04 09:41:00|18174.23|18174.23|18172.56|18172.56|18174.23|18174.23|18172.56|18172.56|0
1641289290000|2022-01-04 09:41:30|18171.65|18171.65|18172.37|18172.37|18172.37|18172.37|18171.65|18171.65|0
1641289300000|2022-01-04 09:41:40|18171.9|18171.9|18171.42|18171.42|18171.9|18171.9|18171.42|18171.42|0
1641289310000|2022-01-04 09:41:50|18170.61|18170.61|18170.61|18170.61|18170.61|18170.61|18170.61|18170.61|0
1641289320000|2022-01-04 09:42:00|18169.17|18169.17|18165.61|18165.61|18169.17|18169.17|18165.61|18165.61|0
1641289330000|2022-01-04 09:42:10|18168.48|18168.48|18168.48|18168.48|18168.48|18168.48|18168.48|18168.48|0
1641289350000|2022-01-04 09:42:30|18166.43|18166.43|18166.43|18166.43|18166.43|18166.43|18166.43|18166.43|0
1641289410000|2022-01-04 09:43:30|18167.86|18167.86|18167.86|18167.86|18167.86|18167.86|18167.86|18167.86|0
1641289430000|2022-01-04 09:43:50|18167.4|18167.4|18160.23|18160.23|18167.4|18167.4|18160.23|18160.23|0
1641289440000|2022-01-04 09:44:00|18159.77|18159.77|18156.4|18156.4|18161.21|18161.21|18156.4|18156.4|0
1641289450000|2022-01-04 09:44:10|18154.91|18154.91|18155.73|18155.73|18155.73|18155.73|18153.48|18153.48|0
1641289460000|2022-01-04 09:44:20|18152.9|18152.9|18153.37|18153.37|18153.37|18153.37|18152.9|18152.9|0
1641289480000|2022-01-04 09:44:40|18151.94|18151.94|18154.19|18154.19|18154.19|18154.19|18151.94|18151.94|0
1641289510000|2022-01-04 09:45:10|18152.76|18152.76|18154.19|18154.19|18154.19|18154.19|18152.76|18152.76|0
1641289520000|2022-01-04 09:45:20|18154.66|18154.66|18154.19|18154.19|18154.66|18154.66|18154.19|18154.19|0
1641289530000|2022-01-04 09:45:30|18152.46|18152.46|18152.46|18152.46|18152.46|18152.46|18152.46|18152.46|0
1641289540000|2022-01-04 09:45:40|18153.37|18153.37|18153.82|18153.82|18153.82|18153.82|18152.9|18152.9|0
1641289550000|2022-01-04 09:45:50|18152.14|18152.14|18149.91|18149.91|18152.14|18152.14|18148.8|18148.8|0
1641289560000|2022-01-04 09:46:00|18148.48|18148.48|18146.78|18146.78|18149.91|18149.91|18146.78|18146.78|0
1641289570000|2022-01-04 09:46:10|18144.55|18144.55|18144.55|18144.55|18144.55|18144.55|18144.55|18144.55|0
1641289610000|2022-01-04 09:46:50|18143.11|18143.11|18142.41|18142.41|18143.33|18143.33|18141.5|18141.5|0
1641289620000|2022-01-04 09:47:00|18143.41|18143.41|18143.41|18143.41|18143.41|18143.41|18143.41|18143.41|0
1641289640000|2022-01-04 09:47:20|18141.97|18141.97|18141.97|18141.97|18141.97|18141.97|18141.97|18141.97|0
1641289650000|2022-01-04 09:47:30|18144.84|18144.84|18144.84|18144.84|18144.84|18144.84|18144.84|18144.84|0
1641289670000|2022-01-04 09:47:50|18143.21|18143.21|18140.34|18140.34|18143.21|18143.21|18140.34|18140.34|0
1641289730000|2022-01-04 09:48:50|18141.97|18141.97|18142.79|18142.79|18142.79|18142.79|18141.97|18141.97|0
1641289740000|2022-01-04 09:49:00|18141.97|18141.97|18141.97|18141.97|18141.97|18141.97|18141.97|18141.97|0
1641289800000|2022-01-04 09:50:00|18144.76|18144.76|18143.09|18143.09|18144.76|18144.76|18141.65|18141.65|0
1641289810000|2022-01-04 09:50:10|18145.02|18145.02|18147.12|18147.12|18147.89|18147.89|18145.02|18145.02|0
1641289840000|2022-01-04 09:50:40|18146.21|18146.21|18146.71|18146.71|18147.12|18147.12|18146.21|18146.21|0
1641289850000|2022-01-04 09:50:50|18148.38|18148.38|18148.38|18148.38|18148.38|18148.38|18148.38|18148.38|0
1641289890000|2022-01-04 09:51:30|18144.08|18144.08|18143.8|18143.8|18144.08|18144.08|18143.58|18143.58|0
1641289900000|2022-01-04 09:51:40|18140.24|18140.24|18137.5|18137.5|18140.37|18140.37|18137.5|18137.5|0
1641289910000|2022-01-04 09:51:50|18137|18137|18134.87|18134.87|18137|18137|18134.87|18134.87|0
1641289920000|2022-01-04 09:52:00|18133.04|18133.04|18133.23|18133.23|18133.23|18133.23|18131.4|18131.4|0
1641289940000|2022-01-04 09:52:20|18131.8|18131.8|18133.23|18133.23|18133.23|18133.23|18131.8|18131.8|0
1641289960000|2022-01-04 09:52:40|18128.93|18128.93|18128.93|18128.93|18128.93|18128.93|18128.93|18128.93|0
1641289980000|2022-01-04 09:53:00|18130.76|18130.76|18129.28|18129.28|18130.76|18130.76|18128.46|18128.46|0
1641290000000|2022-01-04 09:53:20|18130.1|18130.1|18130.1|18130.1|18130.1|18130.1|18130.1|18130.1|0
1641290030000|2022-01-04 09:53:50|18130.3|18130.3|18132.05|18132.05|18132.26|18132.26|18130.3|18130.3|0
1641290040000|2022-01-04 09:54:00|18132.55|18132.55|18130.72|18130.72|18132.55|18132.55|18130.72|18130.72|0
1641290060000|2022-01-04 09:54:20|18129.9|18129.9|18129.9|18129.9|18129.9|18129.9|18129.9|18129.9|0
1641290070000|2022-01-04 09:54:30|18132.85|18132.85|18133.26|18133.26|18133.26|18133.26|18132.85|18132.85|0
1641290080000|2022-01-04 09:54:40|18131.83|18131.83|18129.48|18129.48|18131.83|18131.83|18129.48|18129.48|0
1641290090000|2022-01-04 09:54:50|18129.06|18129.06|18127.24|18127.24|18129.06|18129.06|18127.24|18127.24|0
1641290100000|2022-01-04 09:55:00|18126.24|18126.24|18127.16|18127.16|18127.16|18127.16|18126.24|18126.24|0
1641290110000|2022-01-04 09:55:10|18127.65|18127.65|18127.65|18127.65|18127.65|18127.65|18127.65|18127.65|0
1641290160000|2022-01-04 09:56:00|18126.22|18126.22|18126.22|18126.22|18126.22|18126.22|18126.22|18126.22|0
1641290170000|2022-01-04 09:56:10|18127.65|18127.65|18129.09|18129.09|18129.09|18129.09|18127.65|18127.65|0
1641290180000|2022-01-04 09:56:20|18128.27|18128.27|18128.74|18128.74|18128.74|18128.74|18128.27|18128.27|0
1641290200000|2022-01-04 09:56:40|18130.18|18130.18|18130.18|18130.18|18130.18|18130.18|18130.18|18130.18|0
1641290220000|2022-01-04 09:57:00|18130.4|18130.4|18127.71|18127.71|18130.4|18130.4|18125.87|18125.87|0
1641290230000|2022-01-04 09:57:10|18125.88|18125.88|18125.88|18125.88|18125.88|18125.88|18125.88|18125.88|0
1641290250000|2022-01-04 09:57:30|18125.38|18125.38|18124.26|18124.26|18125.38|18125.38|18124.26|18124.26|0
1641290260000|2022-01-04 09:57:40|18123.8|18123.8|18123.39|18123.39|18123.8|18123.8|18123.39|18123.39|0
1641290300000|2022-01-04 09:58:20|18122.48|18122.48|18122.49|18122.49|18122.93|18122.93|18122.48|18122.48|0
1641290320000|2022-01-04 09:58:40|18121.07|18121.07|18121.07|18121.07|18121.07|18121.07|18121.07|18121.07|0
1641290330000|2022-01-04 09:58:50|18121.55|18121.55|18126.27|18126.27|18126.27|18126.27|18121.55|18121.55|0
1641290340000|2022-01-04 09:59:00|18128.1|18128.1|18131.64|18131.64|18131.64|18131.64|18127.28|18127.28|0
1641290360000|2022-01-04 09:59:20|18131.87|18131.87|18131.05|18131.05|18131.87|18131.87|18131.05|18131.05|0
1641290370000|2022-01-04 09:59:30|18136.27|18136.27|18136.27|18136.27|18136.27|18136.27|18136.27|18136.27|0
1641290400000|2022-01-04 10:00:00|18137.21|18137.21|18143.16|18143.16|18143.16|18143.16|18137.21|18137.21|0
1641290420000|2022-01-04 10:00:20|18144.99|18144.99|18148.34|18148.34|18148.34|18148.34|18144.99|18144.99|0
1641290430000|2022-01-04 10:00:30|18149.45|18149.45|18148.34|18148.34|18149.45|18149.45|18148.34|18148.34|0
1641290440000|2022-01-04 10:00:40|18146.66|18146.66|18148.82|18148.82|18150.49|18150.49|18146.66|18146.66|0
1641290450000|2022-01-04 10:00:50|18148|18148|18150.37|18150.37|18151.28|18151.28|18148|18148|0
1641290470000|2022-01-04 10:01:10|18151.28|18151.28|18151.28|18151.28|18151.28|18151.28|18151.28|18151.28|0
1641290480000|2022-01-04 10:01:20|18151.78|18151.78|18150.96|18150.96|18151.78|18151.78|18150.96|18150.96|0
1641290490000|2022-01-04 10:01:30|18152.79|18152.79|18152.79|18152.79|18152.79|18152.79|18152.79|18152.79|0
1641290520000|2022-01-04 10:02:00|18155.24|18155.24|18155.24|18155.24|18155.24|18155.24|18153.81|18153.81|0
1641290530000|2022-01-04 10:02:10|18153.61|18153.61|18153.61|18153.61|18153.61|18153.61|18153.61|18153.61|0
1641290540000|2022-01-04 10:02:20|18153.15|18153.15|18151.32|18151.32|18153.15|18153.15|18151.32|18151.32|0
1641290550000|2022-01-04 10:02:30|18150.41|18150.41|18150.41|18150.41|18150.41|18150.41|18150.41|18150.41|0
1641290580000|2022-01-04 10:03:00|18148.97|18148.97|18148.97|18148.97|18148.97|18148.97|18148.97|18148.97|0
1641290590000|2022-01-04 10:03:10|18150.86|18150.86|18150.86|18150.86|18150.86|18150.86|18150.86|18150.86|0
1641290610000|2022-01-04 10:03:30|18151.35|18151.35|18151.35|18151.35|18151.35|18151.35|18151.35|18151.35|0
1641290640000|2022-01-04 10:04:00|18151.81|18151.81|18152.28|18152.28|18152.28|18152.28|18151.81|18151.81|0
1641290660000|2022-01-04 10:04:20|18157.4|18157.4|18157.4|18157.4|18157.4|18157.4|18157.4|18157.4|0
1641290670000|2022-01-04 10:04:30|18156.59|18156.59|18157.53|18157.53|18157.53|18157.53|18156.59|18156.59|0
1641290700000|2022-01-04 10:05:00|18155.64|18155.64|18155.12|18155.12|18155.64|18155.64|18154.44|18154.44|0
1641290710000|2022-01-04 10:05:10|18153.49|18153.49|18152.21|18152.21|18154.31|18154.31|18152.21|18152.21|0
1641290720000|2022-01-04 10:05:20|18152.01|18152.01|18139.38|18139.38|18152.01|18152.01|18139.38|18139.38|0
1641290740000|2022-01-04 10:05:40|18140.29|18140.29|18140.29|18140.29|18140.29|18140.29|18140.29|18140.29|0
1641290750000|2022-01-04 10:05:50|18139.18|18139.18|18139.18|18139.18|18139.18|18139.18|18139.18|18139.18|0
1641290780000|2022-01-04 10:06:20|18138.36|18138.36|18138.36|18138.36|18138.36|18138.36|18138.36|18138.36|0
1641290820000|2022-01-04 10:07:00|18137.42|18137.42|18138.85|18138.85|18138.85|18138.85|18137.42|18137.42|0
1641290830000|2022-01-04 10:07:10|18137.94|18137.94|18135.49|18135.49|18137.94|18137.94|18135.49|18135.49|0
1641290880000|2022-01-04 10:08:00|18135.01|18135.01|18134.2|18134.2|18135.01|18135.01|18132.76|18132.76|0
1641290890000|2022-01-04 10:08:10|18133.58|18133.58|18133.58|18133.58|18133.58|18133.58|18133.11|18133.11|0
1641290910000|2022-01-04 10:08:30|18134.7|18134.7|18134.88|18134.88|18134.88|18134.88|18134.7|18134.7|0
1641290920000|2022-01-04 10:08:40|18133.45|18133.45|18134.88|18134.88|18134.88|18134.88|18133.45|18133.45|0
1641290930000|2022-01-04 10:08:50|18134.64|18134.64|18134.64|18134.64|18134.64|18134.64|18134.64|18134.64|0
1641290940000|2022-01-04 10:09:00|18133.83|18133.83|18133.83|18133.83|18133.83|18133.83|18133.83|18133.83|0
1641290950000|2022-01-04 10:09:10|18132.39|18132.39|18132.39|18132.39|18132.39|18132.39|18132.39|18132.39|0
1641290960000|2022-01-04 10:09:20|18133.4|18133.4|18141.26|18141.26|18141.26|18141.26|18133.4|18133.4|0
1641290980000|2022-01-04 10:09:40|18141.76|18141.76|18146.02|18146.02|18146.02|18146.02|18141.76|18141.76|0
1641290990000|2022-01-04 10:09:50|18146.22|18146.22|18147.95|18147.95|18148.77|18148.77|18146.22|18146.22|0
1641291000000|2022-01-04 10:10:00|18146.54|18146.54|18143.95|18143.95|18146.54|18146.54|18143.95|18143.95|0
1641291010000|2022-01-04 10:10:10|18142.95|18142.95|18141.52|18141.52|18142.95|18142.95|18141.52|18141.52|0
1641291020000|2022-01-04 10:10:20|18141.02|18141.02|18140.08|18140.08|18141.02|18141.02|18140.08|18140.08|0
1641291040000|2022-01-04 10:10:40|18139.67|18139.67|18139.67|18139.67|18139.67|18139.67|18139.67|18139.67|0
1641291050000|2022-01-04 10:10:50|18139.21|18139.21|18138.75|18138.75|18139.21|18139.21|18138.75|18138.75|0
1641291060000|2022-01-04 10:11:00|18137.32|18137.32|18138.75|18138.75|18138.75|18138.75|18137.32|18137.32|0
1641291070000|2022-01-04 10:11:10|18137.93|18137.93|18138.75|18138.75|18138.75|18138.75|18137.93|18137.93|0
1641291080000|2022-01-04 10:11:20|18137.93|18137.93|18137.93|18137.93|18137.93|18137.93|18137.93|18137.93|0
1641291100000|2022-01-04 10:11:40|18138.88|18138.88|18138.41|18138.41|18138.88|18138.88|18138.41|18138.41|0
1641291110000|2022-01-04 10:11:50|18140.23|18140.23|18140.23|18140.23|18140.23|18140.23|18140.23|18140.23|0
1641291120000|2022-01-04 10:12:00|18140.73|18140.73|18140.73|18140.73|18140.73|18140.73|18140.73|18140.73|0
1641291150000|2022-01-04 10:12:30|18141.65|18141.65|18141.65|18141.65|18141.65|18141.65|18141.65|18141.65|0
1641291180000|2022-01-04 10:13:00|18140.21|18140.21|18140.21|18140.21|18140.21|18140.21|18140.21|18140.21|0
1641291200000|2022-01-04 10:13:20|18139.3|18139.3|18137.86|18137.86|18139.3|18139.3|18137.86|18137.86|0
1641291240000|2022-01-04 10:14:00|18138.8|18138.8|18139.25|18139.25|18139.72|18139.72|18138.8|18138.8|0
1641291250000|2022-01-04 10:14:10|18140.07|18140.07|18140.54|18140.54|18140.54|18140.54|18140.07|18140.07|0
1641291260000|2022-01-04 10:14:20|18141.97|18141.97|18141.97|18141.97|18141.97|18141.97|18141.97|18141.97|0
1641291300000|2022-01-04 10:15:00|18141.15|18141.15|18138.41|18138.41|18141.15|18141.15|18137.47|18137.47|0
1641291310000|2022-01-04 10:15:10|18137.93|18137.93|18135.63|18135.63|18137.93|18137.93|18135.63|18135.63|0
1641291380000|2022-01-04 10:16:20|18136.63|18136.63|18136.63|18136.63|18136.63|18136.63|18136.63|18136.63|0
1641291420000|2022-01-04 10:17:00|18136.42|18136.42|18136.42|18136.42|18136.42|18136.42|18136.42|18136.42|0
1641291440000|2022-01-04 10:17:20|18135.97|18135.97|18135.51|18135.51|18135.97|18135.97|18135.51|18135.51|0
1641291450000|2022-01-04 10:17:30|18132.64|18132.64|18130.83|18130.83|18132.64|18132.64|18130.83|18130.83|0
1641291460000|2022-01-04 10:17:40|18130.62|18130.62|18131.2|18131.2|18131.4|18131.4|18129.95|18129.95|0
1641291480000|2022-01-04 10:18:00|18131.4|18131.4|18133.08|18133.08|18133.08|18133.08|18131.4|18131.4|0
1641291500000|2022-01-04 10:18:20|18134.75|18134.75|18134.75|18134.75|18134.75|18134.75|18134.75|18134.75|0
1641291510000|2022-01-04 10:18:30|18133.32|18133.32|18133.32|18133.32|18133.32|18133.32|18133.32|18133.32|0
1641291520000|2022-01-04 10:18:40|18132.76|18132.76|18128.73|18128.73|18132.76|18132.76|18128.73|18128.73|0
1641291540000|2022-01-04 10:19:00|18129.54|18129.54|18129.54|18129.54|18129.54|18129.54|18129.54|18129.54|0
1641291580000|2022-01-04 10:19:40|18128.63|18128.63|18129.54|18129.54|18129.54|18129.54|18128.63|18128.63|0
1641291590000|2022-01-04 10:19:50|18130|18130|18130|18130|18130|18130|18130|18130|0
1641291600000|2022-01-04 10:20:00|18132.38|18132.38|18136.49|18136.49|18136.49|18136.49|18132.38|18132.38|0
1641291610000|2022-01-04 10:20:10|18136.02|18136.02|18137.65|18137.65|18137.65|18137.65|18136.02|18136.02|0
1641291620000|2022-01-04 10:20:20|18135.75|18135.75|18135.75|18135.75|18135.75|18135.75|18135.75|18135.75|0
1641291640000|2022-01-04 10:20:40|18136.69|18136.69|18137.16|18137.16|18137.16|18137.16|18136.69|18136.69|0
1641291680000|2022-01-04 10:21:20|18135.52|18135.52|18135.2|18135.2|18135.52|18135.52|18134.71|18134.71|0
1641291700000|2022-01-04 10:21:40|18134.39|18134.39|18128.85|18128.85|18134.39|18134.39|18128.03|18128.03|0
1641291730000|2022-01-04 10:22:10|18125.98|18125.98|18121.91|18121.91|18125.98|18125.98|18121.91|18121.91|0
1641291740000|2022-01-04 10:22:20|18122.04|18122.04|18123.47|18123.47|18123.47|18123.47|18122.04|18122.04|0
1641291780000|2022-01-04 10:23:00|18120.73|18120.73|18120.73|18120.73|18120.73|18120.73|18120.73|18120.73|0
1641291810000|2022-01-04 10:23:30|18119.29|18119.29|18119.29|18119.29|18119.29|18119.29|18119.29|18119.29|0
1641291840000|2022-01-04 10:24:00|18121.12|18121.12|18121.12|18121.12|18121.12|18121.12|18121.12|18121.12|0
1641291880000|2022-01-04 10:24:40|18118.38|18118.38|18117.36|18117.36|18118.38|18118.38|18117.36|18117.36|0
1641291890000|2022-01-04 10:24:50|18118.99|18118.99|18118.08|18118.08|18118.99|18118.99|18118.08|18118.08|0
1641291900000|2022-01-04 10:25:00|18117.26|18117.26|18115.82|18115.82|18117.26|18117.26|18115.82|18115.82|0
1641291910000|2022-01-04 10:25:10|18115.33|18115.33|18115.33|18115.33|18115.33|18115.33|18115.33|18115.33|0
1641291950000|2022-01-04 10:25:50|18114.41|18114.41|18108.99|18108.99|18114.41|18114.41|18108.05|18108.05|0
1641291960000|2022-01-04 10:26:00|18109.46|18109.46|18109.68|18109.68|18109.68|18109.68|18108.25|18108.25|0
1641291970000|2022-01-04 10:26:10|18108.01|18108.01|18103.08|18103.08|18108.01|18108.01|18103.08|18103.08|0
1641292000000|2022-01-04 10:26:40|18102.08|18102.08|18101.67|18101.67|18102.08|18102.08|18101.67|18101.67|0
1641292010000|2022-01-04 10:26:50|18100.85|18100.85|18100.85|18100.85|18100.85|18100.85|18100.85|18100.85|0
1641292020000|2022-01-04 10:27:00|18100.35|18100.35|18100.35|18100.35|18100.35|18100.35|18100.35|18100.35|0
1641292030000|2022-01-04 10:27:10|18098.68|18098.68|18102.47|18102.47|18102.47|18102.47|18098.68|18098.68|0
1641292080000|2022-01-04 10:28:00|18102.02|18102.02|18103.85|18103.85|18103.85|18103.85|18102.02|18102.02|0
1641292090000|2022-01-04 10:28:10|18105.29|18105.29|18103.85|18103.85|18105.29|18105.29|18103.85|18103.85|0
1641292110000|2022-01-04 10:28:30|18103.38|18103.38|18101.71|18101.71|18103.38|18103.38|18101.71|18101.71|0
1641292140000|2022-01-04 10:29:00|18102.62|18102.62|18100.99|18100.99|18102.62|18102.62|18100.99|18100.99|0
1641292150000|2022-01-04 10:29:10|18096.91|18096.91|18091.22|18091.22|18096.91|18096.91|18091.22|18091.22|0
1641292160000|2022-01-04 10:29:20|18090.28|18090.28|18090.28|18090.28|18090.28|18090.28|18090.28|18090.28|0
1641292170000|2022-01-04 10:29:30|18089.72|18089.72|18089.51|18089.51|18089.72|18089.72|18089.51|18089.51|0
1641292190000|2022-01-04 10:29:50|18087.88|18087.88|18087.88|18087.88|18087.88|18087.88|18087.88|18087.88|0
1641292200000|2022-01-04 10:30:00|18087.47|18087.47|18087.47|18087.47|18087.47|18087.47|18087.47|18087.47|0
1641292220000|2022-01-04 10:30:20|18085.63|18085.63|18083.96|18083.96|18086.45|18086.45|18083.96|18083.96|0
1641292230000|2022-01-04 10:30:30|18083.14|18083.14|18082.65|18082.65|18083.14|18083.14|18082.65|18082.65|0
1641292240000|2022-01-04 10:30:40|18084.08|18084.08|18083.05|18083.05|18084.08|18084.08|18083.05|18083.05|0
1641292260000|2022-01-04 10:31:00|18082.56|18082.56|18081.54|18081.54|18083.03|18083.03|18081.54|18081.54|0
1641292270000|2022-01-04 10:31:10|18082.53|18082.53|18083.39|18083.39|18083.39|18083.39|18082.53|18082.53|0
1641292280000|2022-01-04 10:31:20|18083.86|18083.86|18083.86|18083.86|18083.86|18083.86|18083.86|18083.86|0
1641292290000|2022-01-04 10:31:30|18084.42|18084.42|18082.98|18082.98|18084.42|18084.42|18082.98|18082.98|0
1641292310000|2022-01-04 10:31:50|18081.81|18081.81|18085.49|18085.49|18085.49|18085.49|18081.81|18081.81|0
1641292320000|2022-01-04 10:32:00|18086.41|18086.41|18086.41|18086.41|18086.41|18086.41|18086.41|18086.41|0
1641292350000|2022-01-04 10:32:30|18085.47|18085.47|18086.67|18086.67|18086.67|18086.67|18085|18085|0
1641292360000|2022-01-04 10:32:40|18087.17|18087.17|18087.35|18087.35|18088.17|18088.17|18087.17|18087.17|0
1641292370000|2022-01-04 10:32:50|18088.17|18088.17|18088.17|18088.17|18088.17|18088.17|18088.17|18088.17|0
1641292380000|2022-01-04 10:33:00|18087.35|18087.35|18078.5|18078.5|18087.35|18087.35|18078.5|18078.5|0
1641292400000|2022-01-04 10:33:20|18077.58|18077.58|18077.58|18077.58|18077.58|18077.58|18077.58|18077.58|0
1641292470000|2022-01-04 10:34:30|18076.67|18076.67|18076.67|18076.67|18076.67|18076.67|18076.67|18076.67|0
1641292480000|2022-01-04 10:34:40|18077.16|18077.16|18077.16|18077.16|18077.16|18077.16|18077.16|18077.16|0
1641292490000|2022-01-04 10:34:50|18076.67|18076.67|18076.67|18076.67|18076.67|18076.67|18076.67|18076.67|0
1641292510000|2022-01-04 10:35:10|18074.21|18074.21|18072.73|18072.73|18075.03|18075.03|18072.73|18072.73|0
1641292520000|2022-01-04 10:35:20|18072.11|18072.11|18057.13|18057.13|18072.11|18072.11|18057.13|18057.13|0
1641292530000|2022-01-04 10:35:30|18056.67|18056.67|18057.49|18057.49|18057.49|18057.49|18056.67|18056.67|0
1641292540000|2022-01-04 10:35:40|18056.37|18056.37|18056.37|18056.37|18056.37|18056.37|18056.37|18056.37|0
1641292560000|2022-01-04 10:36:00|18057.8|18057.8|18055.98|18055.98|18057.8|18057.8|18055.98|18055.98|0
1641292570000|2022-01-04 10:36:10|18057.65|18057.65|18057.65|18057.65|18057.65|18057.65|18057.65|18057.65|0
1641292580000|2022-01-04 10:36:20|18056.58|18056.58|18056.58|18056.58|18056.58|18056.58|18056.58|18056.58|0
1641292600000|2022-01-04 10:36:40|18057.58|18057.58|18056.92|18056.92|18058.04|18058.04|18056.92|18056.92|0
1641292620000|2022-01-04 10:37:00|18057.83|18057.83|18057.83|18057.83|18057.83|18057.83|18057.83|18057.83|0
1641292630000|2022-01-04 10:37:10|18055.09|18055.09|18048.81|18048.81|18056.92|18056.92|18048.81|18048.81|0
1641292640000|2022-01-04 10:37:20|18047.99|18047.99|18047.99|18047.99|18047.99|18047.99|18047.99|18047.99|0
1641292650000|2022-01-04 10:37:30|18047.54|18047.54|18046.54|18046.54|18047.54|18047.54|18046.54|18046.54|0
1641292690000|2022-01-04 10:38:10|18047.48|18047.48|18060.12|18060.12|18060.12|18060.12|18047.48|18047.48|0
1641292700000|2022-01-04 10:38:20|18061.04|18061.04|18061.04|18061.04|18061.04|18061.04|18061.04|18061.04|0
1641292710000|2022-01-04 10:38:30|18060.57|18060.57|18060.1|18060.1|18060.57|18060.57|18060.1|18060.1|0
1641292720000|2022-01-04 10:38:40|18060.59|18060.59|18060.59|18060.59|18060.59|18060.59|18060.59|18060.59|0
1641292750000|2022-01-04 10:39:10|18063.46|18063.46|18063.46|18063.46|18063.46|18063.46|18063.46|18063.46|0
1641292760000|2022-01-04 10:39:20|18063.26|18063.26|18064.69|18064.69|18064.69|18064.69|18063.26|18063.26|0
1641292780000|2022-01-04 10:39:40|18065.16|18065.16|18065.16|18065.16|18065.16|18065.16|18065.16|18065.16|0
1641292840000|2022-01-04 10:40:40|18065.66|18065.66|18067.78|18067.78|18067.78|18067.78|18065.66|18065.66|0
1641292850000|2022-01-04 10:40:50|18065.55|18065.55|18065.55|18065.55|18065.55|18065.55|18065.55|18065.55|0
1641292870000|2022-01-04 10:41:10|18064.99|18064.99|18064.99|18064.99|18064.99|18064.99|18064.99|18064.99|0
1641292890000|2022-01-04 10:41:30|18064.53|18064.53|18064.53|18064.53|18064.53|18064.53|18064.53|18064.53|0
1641292900000|2022-01-04 10:41:40|18065.97|18065.97|18066.86|18066.86|18066.86|18066.86|18065.74|18065.74|0
1641292920000|2022-01-04 10:42:00|18068.27|18068.27|18068.18|18068.18|18068.27|18068.27|18066.84|18066.84|0
1641292950000|2022-01-04 10:42:30|18068.99|18068.99|18066.12|18066.12|18068.99|18068.99|18066.12|18066.12|0
1641292960000|2022-01-04 10:42:40|18068.99|18068.99|18068.99|18068.99|18068.99|18068.99|18068.99|18068.99|0
1641292980000|2022-01-04 10:43:00|18069.2|18069.2|18068.26|18068.26|18069.2|18069.2|18068.26|18068.26|0
1641292990000|2022-01-04 10:43:10|18066.82|18066.82|18069.67|18069.67|18069.67|18069.67|18066.82|18066.82|0
1641293000000|2022-01-04 10:43:20|18070.49|18070.49|18070.49|18070.49|18070.49|18070.49|18070.49|18070.49|0
1641293010000|2022-01-04 10:43:30|18068.53|18068.53|18069.15|18069.15|18069.97|18069.97|18068.53|18068.53|0
1641293050000|2022-01-04 10:44:10|18069.65|18069.65|18072.96|18072.96|18072.96|18072.96|18069.65|18069.65|0
1641293090000|2022-01-04 10:44:50|18074.38|18074.38|18073.44|18073.44|18074.38|18074.38|18073.44|18073.44|0
1641293100000|2022-01-04 10:45:00|18072.52|18072.52|18070.99|18070.99|18072.52|18072.52|18070.99|18070.99|0
1641293110000|2022-01-04 10:45:10|18071.81|18071.81|18069.55|18069.55|18071.81|18071.81|18069.55|18069.55|0
1641293130000|2022-01-04 10:45:30|18068.12|18068.12|18065.79|18065.79|18068.12|18068.12|18065.79|18065.79|0
1641293140000|2022-01-04 10:45:40|18066.29|18066.29|18066.29|18066.29|18066.29|18066.29|18066.29|18066.29|0
1641293160000|2022-01-04 10:46:00|18069.16|18069.16|18066.71|18066.71|18069.16|18069.16|18066.71|18066.71|0
1641293180000|2022-01-04 10:46:20|18065.89|18065.89|18049.27|18049.27|18065.89|18065.89|18049.27|18049.27|0
1641293190000|2022-01-04 10:46:30|18051.1|18051.1|18051.1|18051.1|18051.1|18051.1|18051.1|18051.1|0
1641293200000|2022-01-04 10:46:40|18050.88|18050.88|18050.26|18050.26|18050.88|18050.88|18050.26|18050.26|0
1641293210000|2022-01-04 10:46:50|18047.39|18047.39|18043.21|18043.21|18047.39|18047.39|18043.21|18043.21|0
1641293220000|2022-01-04 10:47:00|18041.78|18041.78|18041.78|18041.78|18041.78|18041.78|18041.78|18041.78|0
1641293230000|2022-01-04 10:47:10|18042.54|18042.54|18041.6|18041.6|18042.59|18042.59|18041.6|18041.6|0
1641293260000|2022-01-04 10:47:40|18040.66|18040.66|18040.66|18040.66|18040.66|18040.66|18040.66|18040.66|0
1641293270000|2022-01-04 10:47:50|18039.02|18039.02|18039.02|18039.02|18039.02|18039.02|18039.02|18039.02|0
1641293280000|2022-01-04 10:48:00|18043.75|18043.75|18048.03|18048.03|18048.03|18048.03|18043.75|18043.75|0
1641293300000|2022-01-04 10:48:20|18045.16|18045.16|18045.16|18045.16|18045.16|18045.16|18045.16|18045.16|0
1641293310000|2022-01-04 10:48:30|18044.94|18044.94|18045.39|18045.39|18045.39|18045.39|18044.94|18044.94|0
1641293320000|2022-01-04 10:48:40|18046.39|18046.39|18046.39|18046.39|18046.39|18046.39|18046.39|18046.39|0
1641293360000|2022-01-04 10:49:20|18045.47|18045.47|18045.47|18045.47|18045.47|18045.47|18044.66|18044.66|0
1641293370000|2022-01-04 10:49:30|18045.92|18045.92|18045.92|18045.92|18045.92|18045.92|18045.92|18045.92|0
1641293380000|2022-01-04 10:49:40|18045.59|18045.59|18046.08|18046.08|18046.08|18046.08|18045.59|18045.59|0
1641293400000|2022-01-04 10:50:00|18045.86|18045.86|18045.86|18045.86|18045.86|18045.86|18045.86|18045.86|0
1641293410000|2022-01-04 10:50:10|18042.39|18042.39|18041.39|18041.39|18042.39|18042.39|18041.39|18041.39|0
1641293430000|2022-01-04 10:50:30|18038.53|18038.53|18039.96|18039.96|18039.96|18039.96|18038.53|18038.53|0
1641293440000|2022-01-04 10:50:40|18039.55|18039.55|18039.11|18039.11|18039.55|18039.55|18039.11|18039.11|0
1641293460000|2022-01-04 10:51:00|18038.29|18038.29|18038.29|18038.29|18038.29|18038.29|18038.29|18038.29|0
1641293470000|2022-01-04 10:51:10|18037.47|18037.47|18037.47|18037.47|18037.47|18037.47|18037.47|18037.47|0
1641293500000|2022-01-04 10:51:40|18038.29|18038.29|18041.39|18041.39|18041.39|18041.39|18038.29|18038.29|0
1641293510000|2022-01-04 10:51:50|18040.57|18040.57|18038.24|18038.24|18040.57|18040.57|18038.24|18038.24|0
1641293530000|2022-01-04 10:52:10|18037.43|18037.43|18037.43|18037.43|18037.43|18037.43|18037.43|18037.43|0
1641293540000|2022-01-04 10:52:20|18039.06|18039.06|18039.06|18039.06|18039.06|18039.06|18039.06|18039.06|0
1641293550000|2022-01-04 10:52:30|18036.19|18036.19|18039.06|18039.06|18039.06|18039.06|18036.19|18036.19|0
1641293560000|2022-01-04 10:52:40|18038.61|18038.61|18037.7|18037.7|18038.61|18038.61|18037.7|18037.7|0
1641293570000|2022-01-04 10:52:50|18037.23|18037.23|18037.23|18037.23|18037.23|18037.23|18037.23|18037.23|0
1641293640000|2022-01-04 10:54:00|18036.76|18036.76|18036.76|18036.76|18036.76|18036.76|18036.76|18036.76|0
1641293660000|2022-01-04 10:54:20|18037.75|18037.75|18040.51|18040.51|18040.51|18040.51|18037.75|18037.75|0
1641293670000|2022-01-04 10:54:30|18041.45|18041.45|18041.93|18041.93|18041.93|18041.93|18041.45|18041.45|0
1641293690000|2022-01-04 10:54:50|18041.11|18041.11|18042.54|18042.54|18042.54|18042.54|18041.11|18041.11|0
1641293710000|2022-01-04 10:55:10|18041.63|18041.63|18041.63|18041.63|18041.63|18041.63|18041.63|18041.63|0
1641293720000|2022-01-04 10:55:20|18042.45|18042.45|18042.45|18042.45|18042.45|18042.45|18042.45|18042.45|0
1641293740000|2022-01-04 10:55:40|18044.27|18044.27|18044.27|18044.27|18044.27|18044.27|18044.27|18044.27|0
1641293760000|2022-01-04 10:56:00|18043.46|18043.46|18038.16|18038.16|18043.46|18043.46|18038.16|18038.16|0
1641293770000|2022-01-04 10:56:10|18037.25|18037.25|18037.25|18037.25|18037.25|18037.25|18037.25|18037.25|0
1641293780000|2022-01-04 10:56:20|18036.33|18036.33|18034.92|18034.92|18036.33|18036.33|18034.92|18034.92|0
1641293790000|2022-01-04 10:56:30|18034.46|18034.46|18034.01|18034.01|18034.46|18034.46|18034.01|18034.01|0
1641293810000|2022-01-04 10:56:50|18035.47|18035.47|18037.58|18037.58|18037.58|18037.58|18035.47|18035.47|0
1641293820000|2022-01-04 10:57:00|18039.02|18039.02|18040.45|18040.45|18040.45|18040.45|18039.02|18039.02|0
1641293830000|2022-01-04 10:57:10|18041.53|18041.53|18041.53|18041.53|18041.53|18041.53|18041.53|18041.53|0
1641293860000|2022-01-04 10:57:40|18041.06|18041.06|18041.06|18041.06|18041.06|18041.06|18041.06|18041.06|0
1641293880000|2022-01-04 10:58:00|18040.24|18040.24|18039.42|18039.42|18040.24|18040.24|18039.42|18039.42|0
1641293890000|2022-01-04 10:58:10|18041.06|18041.06|18041.53|18041.53|18041.53|18041.53|18041.06|18041.06|0
1641293930000|2022-01-04 10:58:50|18041.75|18041.75|18041.75|18041.75|18041.75|18041.75|18041.75|18041.75|0
1641293940000|2022-01-04 10:59:00|18043.24|18043.24|18041.75|18041.75|18043.24|18043.24|18041.75|18041.75|0
1641293950000|2022-01-04 10:59:10|18044.62|18044.62|18044.62|18044.62|18044.62|18044.62|18044.62|18044.62|0
1641293970000|2022-01-04 10:59:30|18046.45|18046.45|18045.46|18045.46|18046.45|18046.45|18045.46|18045.46|0
1641294000000|2022-01-04 11:00:00|18046.27|18046.27|18047.22|18047.22|18047.22|18047.22|18044.57|18044.57|0
1641294010000|2022-01-04 11:00:10|18046.31|18046.31|18043.97|18043.97|18046.31|18046.31|18043.97|18043.97|0
1641294030000|2022-01-04 11:00:30|18043.41|18043.41|18043.41|18043.41|18043.41|18043.41|18043.41|18043.41|0
1641294050000|2022-01-04 11:00:50|18043.97|18043.97|18043.97|18043.97|18043.97|18043.97|18043.97|18043.97|0
1641294070000|2022-01-04 11:01:10|18043.05|18043.05|18041.64|18041.64|18043.74|18043.74|18041.64|18041.64|0
1641294080000|2022-01-04 11:01:20|18040.72|18040.72|18040.72|18040.72|18040.72|18040.72|18040.72|18040.72|0
1641294100000|2022-01-04 11:01:40|18041.54|18041.54|18041.54|18041.54|18041.54|18041.54|18041.54|18041.54|0
1641294110000|2022-01-04 11:01:50|18042.36|18042.36|18039.91|18039.91|18042.36|18042.36|18039.91|18039.91|0
1641294120000|2022-01-04 11:02:00|18038.99|18038.99|18038.99|18038.99|18038.99|18038.99|18038.99|18038.99|0
1641294150000|2022-01-04 11:02:30|18037.88|18037.88|18037.88|18037.88|18037.88|18037.88|18037.88|18037.88|0
1641294160000|2022-01-04 11:02:40|18037.42|18037.42|18033.61|18033.61|18037.42|18037.42|18033.61|18033.61|0
1641294170000|2022-01-04 11:02:50|18034.52|18034.52|18034.52|18034.52|18034.52|18034.52|18034.52|18034.52|0
1641294180000|2022-01-04 11:03:00|18034.05|18034.05|18034.05|18034.05|18034.05|18034.05|18034.05|18034.05|0
1641294220000|2022-01-04 11:03:40|18033.55|18033.55|18033.55|18033.55|18033.55|18033.55|18033.55|18033.55|0
1641294240000|2022-01-04 11:04:00|18032.74|18032.74|18032.74|18032.74|18032.74|18032.74|18032.74|18032.74|0
1641294290000|2022-01-04 11:04:50|18035.61|18035.61|18035.61|18035.61|18035.61|18035.61|18035.61|18035.61|0
1641294300000|2022-01-04 11:05:00|18036.42|18036.42|18036.42|18036.42|18036.42|18036.42|18036.42|18036.42|0
1641294310000|2022-01-04 11:05:10|18035.61|18035.61|18035.61|18035.61|18035.61|18035.61|18035.61|18035.61|0
1641294360000|2022-01-04 11:06:00|18033.85|18033.85|18033.85|18033.85|18033.85|18033.85|18033.85|18033.85|0
1641294400000|2022-01-04 11:06:40|18034.05|18034.05|18034.05|18034.05|18034.05|18034.05|18034.05|18034.05|0
1641294410000|2022-01-04 11:06:50|18033.23|18033.23|18032.32|18032.32|18033.23|18033.23|18032.32|18032.32|0
1641294420000|2022-01-04 11:07:00|18031.41|18031.41|18032.32|18032.32|18032.32|18032.32|18030.49|18030.49|0
1641294440000|2022-01-04 11:07:20|18029.45|18029.45|18029.45|18029.45|18029.45|18029.45|18029.45|18029.45|0
1641294450000|2022-01-04 11:07:30|18028.54|18028.54|18028.54|18028.54|18028.54|18028.54|18028.54|18028.54|0
1641294460000|2022-01-04 11:07:40|18029.01|18029.01|18029.01|18029.01|18029.01|18029.01|18029.01|18029.01|0
1641294470000|2022-01-04 11:07:50|18029.83|18029.83|18029.83|18029.83|18029.83|18029.83|18029.83|18029.83|0
1641294480000|2022-01-04 11:08:00|18030.82|18030.82|18041.4|18041.4|18042.22|18042.22|18030.82|18030.82|0
1641294490000|2022-01-04 11:08:10|18044.44|18044.44|18043.77|18043.77|18044.44|18044.44|18043.77|18043.77|0
1641294540000|2022-01-04 11:09:00|18045.21|18045.21|18045.53|18045.53|18046.64|18046.64|18045.21|18045.21|0
1641294550000|2022-01-04 11:09:10|18045.3|18045.3|18045.3|18045.3|18045.3|18045.3|18045.3|18045.3|0
1641294570000|2022-01-04 11:09:30|18044.39|18044.39|18044.39|18044.39|18044.39|18044.39|18044.39|18044.39|0
1641294600000|2022-01-04 11:10:00|18045.2|18045.2|18045.2|18045.2|18045.2|18045.2|18045.2|18045.2|0
1641294620000|2022-01-04 11:10:20|18045.67|18045.67|18045.67|18045.67|18045.67|18045.67|18045.67|18045.67|0
1641294630000|2022-01-04 11:10:30|18049.33|18049.33|18050.45|18050.45|18050.45|18050.45|18049.33|18049.33|0
1641294660000|2022-01-04 11:11:00|18050.9|18050.9|18050.9|18050.9|18050.9|18050.9|18050.9|18050.9|0
1641294670000|2022-01-04 11:11:10|18051.39|18051.39|18053.12|18053.12|18053.12|18053.12|18051.39|18051.39|0
1641294680000|2022-01-04 11:11:20|18054.01|18054.01|18055.13|18055.13|18055.13|18055.13|18054.01|18054.01|0
1641294710000|2022-01-04 11:11:50|18055.95|18055.95|18055.95|18055.95|18055.95|18055.95|18055.95|18055.95|0
1641294720000|2022-01-04 11:12:00|18053.2|18053.2|18047.36|18047.36|18053.2|18053.2|18047.36|18047.36|0
1641294740000|2022-01-04 11:12:20|18045|18045|18039.24|18039.24|18045|18045|18039.24|18039.24|0
1641294750000|2022-01-04 11:12:30|18037.8|18037.8|18037.8|18037.8|18037.8|18037.8|18037.8|18037.8|0
1641294760000|2022-01-04 11:12:40|18037.24|18037.24|18035.37|18035.37|18037.24|18037.24|18035.37|18035.37|0
1641294770000|2022-01-04 11:12:50|18034.81|18034.81|18034.61|18034.61|18034.81|18034.81|18034.61|18034.61|0
1641294780000|2022-01-04 11:13:00|18035.07|18035.07|18035.07|18035.07|18035.07|18035.07|18035.07|18035.07|0
1641294790000|2022-01-04 11:13:10|18034.25|18034.25|18034.97|18034.97|18036.7|18036.7|18034.25|18034.25|0
1641294820000|2022-01-04 11:13:40|18035.91|18035.91|18035.91|18035.91|18035.91|18035.91|18035.91|18035.91|0
1641294830000|2022-01-04 11:13:50|18034.97|18034.97|18034.97|18034.97|18034.97|18034.97|18034.97|18034.97|0
1641294840000|2022-01-04 11:14:00|18035.88|18035.88|18036.83|18036.83|18036.83|18036.83|18035.88|18035.88|0
1641294850000|2022-01-04 11:14:10|18038.46|18038.46|18038.61|18038.61|18039.08|18039.08|18037.64|18037.64|0
1641294890000|2022-01-04 11:14:50|18036.78|18036.78|18036.78|18036.78|18036.78|18036.78|18036.78|18036.78|0
1641294900000|2022-01-04 11:15:00|18035.96|18035.96|18035.51|18035.51|18035.96|18035.96|18035.51|18035.51|0
1641294930000|2022-01-04 11:15:30|18034.7|18034.7|18034.7|18034.7|18034.7|18034.7|18034.7|18034.7|0
1641294960000|2022-01-04 11:16:00|18033.06|18033.06|18031.62|18031.62|18033.06|18033.06|18031.62|18031.62|0
1641294970000|2022-01-04 11:16:10|18032.44|18032.44|18032.44|18032.44|18032.44|18032.44|18032.44|18032.44|0
1641295020000|2022-01-04 11:17:00|18031.98|18031.98|18031.16|18031.16|18031.98|18031.98|18031.16|18031.16|0
1641295030000|2022-01-04 11:17:10|18032.11|18032.11|18031.63|18031.63|18032.11|18032.11|18031.16|18031.16|0
1641295040000|2022-01-04 11:17:20|18031.16|18031.16|18030.69|18030.69|18031.16|18031.16|18030.69|18030.69|0
1641295070000|2022-01-04 11:17:50|18031.61|18031.61|18031.61|18031.61|18031.61|18031.61|18031.61|18031.61|0
1641295080000|2022-01-04 11:18:00|18030.69|18030.69|18028.86|18028.86|18030.69|18030.69|18028.86|18028.86|0
1641295100000|2022-01-04 11:18:20|18028.41|18028.41|18028.41|18028.41|18028.41|18028.41|18028.41|18028.41|0
1641295140000|2022-01-04 11:19:00|18029.32|18029.32|18029.82|18029.82|18029.82|18029.82|18029.32|18029.32|0
1641295150000|2022-01-04 11:19:10|18029.37|18029.37|18029.37|18029.37|18029.37|18029.37|18029.37|18029.37|0
1641295200000|2022-01-04 11:20:00|18027.94|18027.94|18027.94|18027.94|18027.94|18027.94|18027.94|18027.94|0
1641295210000|2022-01-04 11:20:10|18029.26|18029.26|18030.08|18030.08|18030.08|18030.08|18029.26|18029.26|0
1641295220000|2022-01-04 11:20:20|18031.51|18031.51|18034.13|18034.13|18034.62|18034.62|18031.51|18031.51|0
1641295230000|2022-01-04 11:20:30|18033.9|18033.9|18038.45|18038.45|18038.45|18038.45|18033.9|18033.9|0
1641295250000|2022-01-04 11:20:50|18040.28|18040.28|18040.28|18040.28|18040.28|18040.28|18040.28|18040.28|0
1641295290000|2022-01-04 11:21:30|18039.78|18039.78|18039.78|18039.78|18039.78|18039.78|18039.78|18039.78|0
1641295310000|2022-01-04 11:21:50|18038.86|18038.86|18038.86|18038.86|18038.86|18038.86|18038.86|18038.86|0
1641295330000|2022-01-04 11:22:10|18037.23|18037.23|18032.75|18032.75|18037.23|18037.23|18032.75|18032.75|0
1641295350000|2022-01-04 11:22:30|18033.2|18033.2|18031.56|18031.56|18033.2|18033.2|18031.56|18031.56|0
1641295380000|2022-01-04 11:23:00|18028.69|18028.69|18030.13|18030.13|18030.13|18030.13|18028.69|18028.69|0
1641295390000|2022-01-04 11:23:10|18030.33|18030.33|18031.15|18031.15|18031.15|18031.15|18030.33|18030.33|0
1641295410000|2022-01-04 11:23:30|18032.07|18032.07|18032.07|18032.07|18032.07|18032.07|18032.07|18032.07|0
1641295430000|2022-01-04 11:23:50|18036.28|18036.28|18051.97|18051.97|18052.64|18052.64|18036.28|18036.28|0
1641295450000|2022-01-04 11:24:10|18053.61|18053.61|18055.28|18055.28|18055.28|18055.28|18053.61|18053.61|0
1641295470000|2022-01-04 11:24:30|18057.66|18057.66|18058.48|18058.48|18058.48|18058.48|18057.66|18057.66|0
1641295510000|2022-01-04 11:25:10|18061.55|18061.55|18061.55|18061.55|18061.55|18061.55|18061.55|18061.55|0
1641295540000|2022-01-04 11:25:40|18062|18062|18062.26|18062.26|18062.67|18062.67|18062|18062|0
1641295560000|2022-01-04 11:26:00|18061.45|18061.45|18061.45|18061.45|18061.45|18061.45|18061.45|18061.45|0
1641295570000|2022-01-04 11:26:10|18062.26|18062.26|18062.26|18062.26|18062.26|18062.26|18062.26|18062.26|0
1641295580000|2022-01-04 11:26:20|18061.45|18061.45|18061.45|18061.45|18061.45|18061.45|18061.45|18061.45|0
1641295590000|2022-01-04 11:26:30|18064.31|18064.31|18062.98|18062.98|18066.14|18066.14|18062.98|18062.98|0
1641295610000|2022-01-04 11:26:50|18064.41|18064.41|18064.41|18064.41|18064.41|18064.41|18064.41|18064.41|0
1641295620000|2022-01-04 11:27:00|18063.95|18063.95|18063.95|18063.95|18063.95|18063.95|18063.95|18063.95|0
1641295660000|2022-01-04 11:27:40|18064.97|18064.97|18063.3|18063.3|18064.97|18064.97|18063.3|18063.3|0
1641295670000|2022-01-04 11:27:50|18062.84|18062.84|18062.84|18062.84|18062.84|18062.84|18062.84|18062.84|0
1641295680000|2022-01-04 11:28:00|18059.97|18059.97|18059.97|18059.97|18059.97|18059.97|18059.97|18059.97|0
1641295690000|2022-01-04 11:28:10|18058.33|18058.33|18060.33|18060.33|18060.79|18060.79|18058.33|18058.33|0
1641295740000|2022-01-04 11:29:00|18062.21|18062.21|18062.92|18062.92|18062.92|18062.92|18061.54|18061.54|0
1641295750000|2022-01-04 11:29:10|18062.46|18062.46|18062.46|18062.46|18062.46|18062.46|18062.46|18062.46|0
1641295790000|2022-01-04 11:29:50|18063.27|18063.27|18063.27|18063.27|18063.27|18063.27|18063.27|18063.27|0
1641295800000|2022-01-04 11:30:00|18064.09|18064.09|18065.53|18065.53|18065.53|18065.53|18064.09|18064.09|0
1641295840000|2022-01-04 11:30:40|18067.75|18067.75|18069.63|18069.63|18069.63|18069.63|18067.75|18067.75|0
1641295850000|2022-01-04 11:30:50|18070.04|18070.04|18070.04|18070.04|18070.04|18070.04|18070.04|18070.04|0
1641295860000|2022-01-04 11:31:00|18071.48|18071.48|18071.48|18071.48|18071.48|18071.48|18071.48|18071.48|0
1641295900000|2022-01-04 11:31:40|18072.39|18072.39|18074.7|18074.7|18074.7|18074.7|18072.39|18072.39|0
1641295910000|2022-01-04 11:31:50|18074.23|18074.23|18074.23|18074.23|18074.23|18074.23|18073.41|18073.41|0
1641295960000|2022-01-04 11:32:40|18073.31|18073.31|18073.31|18073.31|18073.31|18073.31|18073.31|18073.31|0
1641295980000|2022-01-04 11:33:00|18071.88|18071.88|18070.45|18070.45|18071.88|18071.88|18070.45|18070.45|0
1641296010000|2022-01-04 11:33:30|18071.26|18071.26|18071.26|18071.26|18071.26|18071.26|18071.26|18071.26|0
1641296030000|2022-01-04 11:33:50|18071.82|18071.82|18071.32|18071.32|18071.82|18071.82|18071.32|18071.32|0
1641296050000|2022-01-04 11:34:10|18072.14|18072.14|18073.58|18073.58|18073.58|18073.58|18072.14|18072.14|0
1641296060000|2022-01-04 11:34:20|18074.03|18074.03|18074.03|18074.03|18074.03|18074.03|18074.03|18074.03|0
1641296080000|2022-01-04 11:34:40|18074.53|18074.53|18074.53|18074.53|18074.53|18074.53|18074.53|18074.53|0
1641296100000|2022-01-04 11:35:00|18075.45|18075.45|18075.45|18075.45|18075.45|18075.45|18075.45|18075.45|0
1641296120000|2022-01-04 11:35:20|18077.08|18077.08|18077.08|18077.08|18077.08|18077.08|18077.08|18077.08|0
1641296130000|2022-01-04 11:35:30|18075.65|18075.65|18075.24|18075.24|18075.65|18075.65|18075.24|18075.24|0
1641296160000|2022-01-04 11:36:00|18073.6|18073.6|18073.6|18073.6|18073.6|18073.6|18073.6|18073.6|0
1641296180000|2022-01-04 11:36:20|18071.37|18071.37|18070.12|18070.12|18071.37|18071.37|18069.26|18069.26|0
1641296200000|2022-01-04 11:36:40|18068.74|18068.74|18067.83|18067.83|18068.74|18068.74|18067.83|18067.83|0
1641296210000|2022-01-04 11:36:50|18066.39|18066.39|18066.39|18066.39|18066.39|18066.39|18065.93|18065.93|0
1641296220000|2022-01-04 11:37:00|18066.86|18066.86|18066.86|18066.86|18066.86|18066.86|18066.86|18066.86|0
1641296230000|2022-01-04 11:37:10|18067.33|18067.33|18067.33|18067.33|18067.33|18067.33|18067.33|18067.33|0
1641296240000|2022-01-04 11:37:20|18068.77|18068.77|18068.89|18068.89|18068.89|18068.89|18067.95|18067.95|0
1641296250000|2022-01-04 11:37:30|18069.81|18069.81|18069.81|18069.81|18069.81|18069.81|18069.81|18069.81|0
1641296270000|2022-01-04 11:37:50|18070.72|18070.72|18070.72|18070.72|18070.72|18070.72|18070.72|18070.72|0
1641296280000|2022-01-04 11:38:00|18071.64|18071.64|18070.72|18070.72|18071.64|18071.64|18070.72|18070.72|0
1641296300000|2022-01-04 11:38:20|18071.22|18071.22|18081.36|18081.36|18081.36|18081.36|18071.22|18071.22|0
1641296310000|2022-01-04 11:38:30|18081.86|18081.86|18086.16|18086.16|18086.16|18086.16|18081.86|18081.86|0
1641296330000|2022-01-04 11:38:50|18087.8|18087.8|18087.8|18087.8|18087.8|18087.8|18087.8|18087.8|0
1641296380000|2022-01-04 11:39:40|18089.17|18089.17|18089.63|18089.63|18089.63|18089.63|18089.17|18089.17|0
1641296390000|2022-01-04 11:39:50|18090.57|18090.57|18090.57|18090.57|18090.57|18090.57|18090.57|18090.57|0
1641296400000|2022-01-04 11:40:00|18087.7|18087.7|18086.27|18086.27|18087.7|18087.7|18086.27|18086.27|0
1641296410000|2022-01-04 11:40:10|18085.81|18085.81|18083.95|18083.95|18085.81|18085.81|18083.95|18083.95|0
1641296420000|2022-01-04 11:40:20|18081.5|18081.5|18081.51|18081.51|18081.51|18081.51|18079.68|18079.68|0
1641296440000|2022-01-04 11:40:40|18081.3|18081.3|18078.05|18078.05|18081.3|18081.3|18078.05|18078.05|0
1641296450000|2022-01-04 11:40:50|18077.59|18077.59|18077.59|18077.59|18077.59|18077.59|18077.59|18077.59|0
1641296460000|2022-01-04 11:41:00|18076.92|18076.92|18076.42|18076.42|18076.92|18076.92|18076.42|18076.42|0
1641296470000|2022-01-04 11:41:10|18074.54|18074.54|18073.54|18073.54|18074.54|18074.54|18073.54|18073.54|0
1641296550000|2022-01-04 11:42:30|18073.05|18073.05|18072.59|18072.59|18073.05|18073.05|18072.59|18072.59|0
1641296560000|2022-01-04 11:42:40|18073.09|18073.09|18073.76|18073.76|18073.76|18073.76|18073.09|18073.09|0
1641296580000|2022-01-04 11:43:00|18073.2|18073.2|18073.2|18073.2|18073.2|18073.2|18073.2|18073.2|0
1641296590000|2022-01-04 11:43:10|18072.64|18072.64|18072.42|18072.42|18072.64|18072.64|18072.42|18072.42|0
1641296600000|2022-01-04 11:43:20|18068.11|18068.11|18073.85|18073.85|18073.85|18073.85|18068.11|18068.11|0
1641296610000|2022-01-04 11:43:30|18074.67|18074.67|18075.58|18075.58|18075.58|18075.58|18074.67|18074.67|0
1641296630000|2022-01-04 11:43:50|18075.81|18075.81|18075.81|18075.81|18075.81|18075.81|18075.81|18075.81|0
1641296680000|2022-01-04 11:44:40|18076.72|18076.72|18076.72|18076.72|18076.72|18076.72|18076.72|18076.72|0
1641296690000|2022-01-04 11:44:50|18077.64|18077.64|18077.64|18077.64|18077.64|18077.64|18077.64|18077.64|0
1641296720000|2022-01-04 11:45:20|18076.7|18076.7|18076.7|18076.7|18076.7|18076.7|18076.7|18076.7|0
1641296730000|2022-01-04 11:45:30|18075.78|18075.78|18077.22|18077.22|18077.22|18077.22|18075.78|18075.78|0
1641296750000|2022-01-04 11:45:50|18077.71|18077.71|18077.71|18077.71|18077.71|18077.71|18077.71|18077.71|0
1641296760000|2022-01-04 11:46:00|18076.28|18076.28|18076.28|18076.28|18076.28|18076.28|18076.28|18076.28|0
1641296790000|2022-01-04 11:46:30|18076.75|18076.75|18076.75|18076.75|18076.75|18076.75|18076.75|18076.75|0
1641296800000|2022-01-04 11:46:40|18077.16|18077.16|18077.16|18077.16|18077.16|18077.16|18077.16|18077.16|0
1641296820000|2022-01-04 11:47:00|18077.66|18077.66|18077.66|18077.66|18077.66|18077.66|18077.66|18077.66|0
1641296840000|2022-01-04 11:47:20|18079.49|18079.49|18079.49|18079.49|18079.49|18079.49|18079.49|18079.49|0
1641296860000|2022-01-04 11:47:40|18081.12|18081.12|18082.59|18082.59|18082.59|18082.59|18081.12|18081.12|0
1641296880000|2022-01-04 11:48:00|18084.02|18084.02|18084.93|18084.93|18084.93|18084.93|18084.02|18084.02|0
1641296900000|2022-01-04 11:48:20|18086.37|18086.37|18087.8|18087.8|18087.8|18087.8|18086.37|18086.37|0
1641296960000|2022-01-04 11:49:20|18089.24|18089.24|18089.24|18089.24|18089.24|18089.24|18089.24|18089.24|0
1641296980000|2022-01-04 11:49:40|18087.41|18087.41|18088.82|18088.82|18088.82|18088.82|18087.41|18087.41|0
1641296990000|2022-01-04 11:49:50|18088.36|18088.36|18088.36|18088.36|18088.36|18088.36|18088.36|18088.36|0
1641297050000|2022-01-04 11:50:50|18087.45|18087.45|18087.45|18087.45|18087.45|18087.45|18087.45|18087.45|0
1641297060000|2022-01-04 11:51:00|18085.54|18085.54|18085.54|18085.54|18085.54|18085.54|18085.54|18085.54|0
1641297070000|2022-01-04 11:51:10|18086.98|18086.98|18086.52|18086.52|18086.98|18086.98|18086.52|18086.52|0
1641297100000|2022-01-04 11:51:40|18085.03|18085.03|18084.04|18084.04|18085.03|18085.03|18084.04|18084.04|0
1641297120000|2022-01-04 11:52:00|18083.56|18083.56|18083.56|18083.56|18083.56|18083.56|18083.56|18083.56|0
1641297130000|2022-01-04 11:52:10|18081.22|18081.22|18081.22|18081.22|18081.22|18081.22|18081.22|18081.22|0
1641297140000|2022-01-04 11:52:20|18080.3|18080.3|18080.3|18080.3|18080.3|18080.3|18080.3|18080.3|0
1641297150000|2022-01-04 11:52:30|18078.87|18078.87|18076.26|18076.26|18078.87|18078.87|18076.26|18076.26|0
1641297170000|2022-01-04 11:52:50|18075.44|18075.44|18075.44|18075.44|18075.44|18075.44|18075.44|18075.44|0
1641297200000|2022-01-04 11:53:20|18072.7|18072.7|18072.7|18072.7|18072.7|18072.7|18072.7|18072.7|0
1641297220000|2022-01-04 11:53:40|18072.92|18072.92|18069.11|18069.11|18072.92|18072.92|18069.11|18069.11|0
1641297250000|2022-01-04 11:54:10|18068.65|18068.65|18068.65|18068.65|18068.65|18068.65|18068.65|18068.65|0
1641297310000|2022-01-04 11:55:10|18070.48|18070.48|18070.48|18070.48|18070.48|18070.48|18070.48|18070.48|0
1641297330000|2022-01-04 11:55:30|18069.98|18069.98|18069.49|18069.49|18069.98|18069.98|18069.49|18069.49|0
1641297360000|2022-01-04 11:56:00|18070.43|18070.43|18070.43|18070.43|18070.43|18070.43|18070.43|18070.43|0
1641297370000|2022-01-04 11:56:10|18071.25|18071.25|18074.16|18074.16|18074.16|18074.16|18071.25|18071.25|0
1641297380000|2022-01-04 11:56:20|18074.64|18074.64|18074.64|18074.64|18074.64|18074.64|18074.64|18074.64|0
1641297390000|2022-01-04 11:56:30|18074.18|18074.18|18074.18|18074.18|18074.18|18074.18|18074.18|18074.18|0
1641297420000|2022-01-04 11:57:00|18074.4|18074.4|18074.4|18074.4|18074.4|18074.4|18074.4|18074.4|0
1641297430000|2022-01-04 11:57:10|18077.27|18077.27|18076.8|18076.8|18077.27|18077.27|18076.8|18076.8|0
1641297440000|2022-01-04 11:57:20|18077.27|18077.27|18077.27|18077.27|18077.27|18077.27|18077.27|18077.27|0
1641297460000|2022-01-04 11:57:40|18076.6|18076.6|18076.6|18076.6|18076.6|18076.6|18076.6|18076.6|0
1641297490000|2022-01-04 11:58:10|18077.1|18077.1|18077.1|18077.1|18077.1|18077.1|18077.1|18077.1|0
1641297500000|2022-01-04 11:58:20|18075.66|18075.66|18075.66|18075.66|18078.53|18078.53|18075.66|18075.66|0
1641297530000|2022-01-04 11:58:50|18076.58|18076.58|18077.39|18077.39|18078.21|18078.21|18075.66|18075.66|0
1641297550000|2022-01-04 11:59:10|18076.95|18076.95|18076|18076|18076.95|18076.95|18076|18076|0
1641297560000|2022-01-04 11:59:20|18073.14|18073.14|18071.75|18071.75|18073.14|18073.14|18071.75|18071.75|0
1641297570000|2022-01-04 11:59:30|18070.84|18070.84|18070.84|18070.84|18070.84|18070.84|18070.84|18070.84|0
1641297580000|2022-01-04 11:59:40|18069.2|18069.2|18069.2|18069.2|18069.2|18069.2|18069.2|18069.2|0
1641297600000|2022-01-04 12:00:00|18067.77|18067.77|18070.41|18070.41|18070.41|18070.41|18067.54|18067.54|0
1641297610000|2022-01-04 12:00:10|18069.95|18069.95|18068.52|18068.52|18069.95|18069.95|18068.52|18068.52|0
1641297720000|2022-01-04 12:02:00|18069.34|18069.34|18069.34|18069.34|18069.34|18069.34|18069.34|18069.34|0
1641297750000|2022-01-04 12:02:30|18068.78|18068.78|18068.78|18068.78|18068.78|18068.78|18068.78|18068.78|0
1641297800000|2022-01-04 12:03:20|18071.52|18071.52|18074.39|18074.39|18074.39|18074.39|18071.52|18071.52|0
1641297830000|2022-01-04 12:03:50|18073.48|18073.48|18073.48|18073.48|18073.48|18073.48|18073.48|18073.48|0
1641297840000|2022-01-04 12:04:00|18072.56|18072.56|18072.56|18072.56|18072.56|18072.56|18072.56|18072.56|0
1641297850000|2022-01-04 12:04:10|18071.13|18071.13|18072.56|18072.56|18072.56|18072.56|18071.13|18071.13|0
1641297870000|2022-01-04 12:04:30|18072.1|18072.1|18072.1|18072.1|18072.1|18072.1|18072.1|18072.1|0
1641297880000|2022-01-04 12:04:40|18073.1|18073.1|18073.1|18073.1|18073.1|18073.1|18073.1|18073.1|0
1641297900000|2022-01-04 12:05:00|18074.04|18074.04|18074.04|18074.04|18074.04|18074.04|18074.04|18074.04|0
1641297910000|2022-01-04 12:05:10|18071.17|18071.17|18071.17|18071.17|18071.17|18071.17|18071.17|18071.17|0
1641297950000|2022-01-04 12:05:50|18071.62|18071.62|18072.71|18072.71|18072.71|18072.71|18071.62|18071.62|0
1641297960000|2022-01-04 12:06:00|18073.18|18073.18|18073.68|18073.68|18073.68|18073.68|18073.18|18073.18|0
1641297970000|2022-01-04 12:06:10|18074.18|18074.18|18073.68|18073.68|18074.18|18074.18|18073.68|18073.68|0
1641297980000|2022-01-04 12:06:20|18074.24|18074.24|18073.77|18073.77|18074.24|18074.24|18073.77|18073.77|0
1641297990000|2022-01-04 12:06:30|18075.2|18075.2|18075.2|18075.2|18075.2|18075.2|18075.2|18075.2|0
1641298020000|2022-01-04 12:07:00|18076.61|18076.61|18077.93|18077.93|18077.93|18077.93|18076.61|18076.61|0
1641298060000|2022-01-04 12:07:40|18078.42|18078.42|18078.67|18078.67|18078.67|18078.67|18078.2|18078.2|0
1641298080000|2022-01-04 12:08:00|18081.54|18081.54|18086.02|18086.02|18086.02|18086.02|18081.54|18081.54|0
1641298100000|2022-01-04 12:08:20|18087.65|18087.65|18087.65|18087.65|18087.65|18087.65|18087.65|18087.65|0
1641298120000|2022-01-04 12:08:40|18088.77|18088.77|18087.09|18087.09|18088.77|18088.77|18087.09|18087.09|0
1641298140000|2022-01-04 12:09:00|18087.55|18087.55|18087.55|18087.55|18087.55|18087.55|18087.55|18087.55|0
1641298150000|2022-01-04 12:09:10|18090.42|18090.42|18090.88|18090.88|18090.88|18090.88|18090.42|18090.42|0
1641298200000|2022-01-04 12:10:00|18091.7|18091.7|18091.7|18091.7|18091.7|18091.7|18091.7|18091.7|0
1641298260000|2022-01-04 12:11:00|18094.44|18094.44|18094.44|18094.44|18094.44|18094.44|18094.44|18094.44|0
1641298300000|2022-01-04 12:11:40|18094.9|18094.9|18094.9|18094.9|18094.9|18094.9|18094.9|18094.9|0
1641298360000|2022-01-04 12:12:40|18096.01|18096.01|18096.63|18096.63|18096.63|18096.63|18096.01|18096.01|0
1641298390000|2022-01-04 12:13:10|18095.2|18095.2|18096.63|18096.63|18096.63|18096.63|18095.2|18095.2|0
1641298400000|2022-01-04 12:13:20|18097.45|18097.45|18097.45|18097.45|18097.45|18097.45|18097.45|18097.45|0
1641298440000|2022-01-04 12:14:00|18097.92|18097.92|18097.92|18097.92|18097.92|18097.92|18097.92|18097.92|0
1641298450000|2022-01-04 12:14:10|18097.45|18097.45|18096.01|18096.01|18097.45|18097.45|18096.01|18096.01|0
1641298470000|2022-01-04 12:14:30|18096.83|18096.83|18096.83|18096.83|18096.83|18096.83|18096.83|18096.83|0
1641298490000|2022-01-04 12:14:50|18099.7|18099.7|18099.7|18099.7|18099.7|18099.7|18099.7|18099.7|0
1641298500000|2022-01-04 12:15:00|18102.18|18102.18|18102.18|18102.18|18102.18|18102.18|18102.18|18102.18|0
1641298510000|2022-01-04 12:15:10|18102.68|18102.68|18102.68|18102.68|18102.68|18102.68|18102.68|18102.68|0
1641298550000|2022-01-04 12:15:50|18105.55|18105.55|18110.05|18110.05|18110.05|18110.05|18105.55|18105.55|0
1641298560000|2022-01-04 12:16:00|18110.87|18110.87|18111.56|18111.56|18111.69|18111.69|18109.93|18109.93|0
1641298600000|2022-01-04 12:16:40|18113.2|18113.2|18113.2|18113.2|18113.2|18113.2|18113.2|18113.2|0
1641298620000|2022-01-04 12:17:00|18112.73|18112.73|18112.73|18112.73|18112.73|18112.73|18112.73|18112.73|0
1641298630000|2022-01-04 12:17:10|18111.91|18111.91|18111.91|18111.91|18111.91|18111.91|18111.91|18111.91|0
1641298640000|2022-01-04 12:17:20|18110.47|18110.47|18110.47|18110.47|18110.47|18110.47|18110.47|18110.47|0
1641298670000|2022-01-04 12:17:50|18109.48|18109.48|18110.89|18110.89|18110.89|18110.89|18109.48|18109.48|0
1641298680000|2022-01-04 12:18:00|18111.56|18111.56|18111.56|18111.56|18111.56|18111.56|18111.56|18111.56|0
1641298730000|2022-01-04 12:18:50|18110.94|18110.94|18107.21|18107.21|18110.94|18110.94|18107.21|18107.21|0
1641298740000|2022-01-04 12:19:00|18108.24|18108.24|18108.56|18108.56|18109.05|18109.05|18108.24|18108.24|0
1641298750000|2022-01-04 12:19:10|18107.74|18107.74|18106.74|18106.74|18107.74|18107.74|18106.74|18106.74|0
1641298790000|2022-01-04 12:19:50|18106.33|18106.33|18106.33|18106.33|18106.33|18106.33|18106.33|18106.33|0
1641298800000|2022-01-04 12:20:00|18105.72|18105.72|18103.07|18103.07|18105.72|18105.72|18103.07|18103.07|0
1641298810000|2022-01-04 12:20:10|18102.51|18102.51|18102.51|18102.51|18102.51|18102.51|18102.51|18102.51|0
1641298820000|2022-01-04 12:20:20|18103.43|18103.43|18105.26|18105.26|18105.26|18105.26|18103.43|18103.43|0
1641298830000|2022-01-04 12:20:30|18105.71|18105.71|18106.71|18106.71|18106.71|18106.71|18105.71|18105.71|0
1641298840000|2022-01-04 12:20:40|18106.21|18106.21|18106.21|18106.21|18106.21|18106.21|18106.21|18106.21|0
1641298910000|2022-01-04 12:21:50|18107.64|18107.64|18109.08|18109.08|18109.08|18109.08|18107.64|18107.64|0
1641298920000|2022-01-04 12:22:00|18109.9|18109.9|18110.84|18110.84|18111.66|18111.66|18109.9|18109.9|0
1641298950000|2022-01-04 12:22:30|18112.67|18112.67|18112.67|18112.67|18112.67|18112.67|18112.67|18112.67|0
1641298970000|2022-01-04 12:22:50|18113.16|18113.16|18113.53|18113.53|18113.53|18113.53|18113.16|18113.16|0
1641298980000|2022-01-04 12:23:00|18112.61|18112.61|18112.61|18112.61|18112.61|18112.61|18112.61|18112.61|0
1641299020000|2022-01-04 12:23:40|18112.2|18112.2|18111.38|18111.38|18112.2|18112.2|18111.38|18111.38|0
1641299060000|2022-01-04 12:24:20|18112.82|18112.82|18112.82|18112.82|18112.82|18112.82|18112.82|18112.82|0
1641299080000|2022-01-04 12:24:40|18113.81|18113.81|18114.63|18114.63|18114.63|18114.63|18113.81|18113.81|0
1641299110000|2022-01-04 12:25:10|18115.57|18115.57|18117.25|18117.25|18117.25|18117.25|18115.57|18115.57|0
1641299120000|2022-01-04 12:25:20|18118.16|18118.16|18118.16|18118.16|18118.16|18118.16|18118.16|18118.16|0
1641299130000|2022-01-04 12:25:30|18118.62|18118.62|18118.62|18118.62|18118.62|18118.62|18118.62|18118.62|0
1641299140000|2022-01-04 12:25:40|18121.49|18121.49|18118.44|18118.44|18121.49|18121.49|18118.44|18118.44|0
1641299170000|2022-01-04 12:26:10|18117.33|18117.33|18119.43|18119.43|18119.43|18119.43|18116.85|18116.85|0
1641299210000|2022-01-04 12:26:50|18119.93|18119.93|18121.59|18121.59|18121.59|18121.59|18119.93|18119.93|0
1641299220000|2022-01-04 12:27:00|18121.03|18121.03|18121.59|18121.59|18121.59|18121.59|18121.03|18121.03|0
1641299250000|2022-01-04 12:27:30|18122.5|18122.5|18125.37|18125.37|18125.37|18125.37|18122.5|18122.5|0
1641299270000|2022-01-04 12:27:50|18124.87|18124.87|18124.87|18124.87|18124.87|18124.87|18124.87|18124.87|0
1641299280000|2022-01-04 12:28:00|18125.79|18125.79|18125.79|18125.79|18125.79|18125.79|18125.79|18125.79|0
1641299290000|2022-01-04 12:28:10|18127.22|18127.22|18124.35|18124.35|18127.22|18127.22|18124.35|18124.35|0
1641299300000|2022-01-04 12:28:20|18124.58|18124.58|18124.58|18124.58|18124.58|18124.58|18124.58|18124.58|0
1641299310000|2022-01-04 12:28:30|18123.63|18123.63|18122.72|18122.72|18123.63|18123.63|18122.72|18122.72|0
1641299320000|2022-01-04 12:28:40|18121.78|18121.78|18121.78|18121.78|18121.78|18121.78|18121.78|18121.78|0
1641299330000|2022-01-04 12:28:50|18120.96|18120.96|18120.27|18120.27|18120.96|18120.96|18120.27|18120.27|0
1641299340000|2022-01-04 12:29:00|18118.59|18118.59|18121.86|18121.86|18121.86|18121.86|18118.59|18118.59|0
1641299350000|2022-01-04 12:29:10|18120.75|18120.75|18121.21|18121.21|18121.21|18121.21|18120.75|18120.75|0
1641299360000|2022-01-04 12:29:20|18119.38|18119.38|18121.01|18121.01|18121.01|18121.01|18119.38|18119.38|0
1641299380000|2022-01-04 12:29:40|18121.47|18121.47|18122.41|18122.41|18122.41|18122.41|18121.47|18121.47|0
1641299400000|2022-01-04 12:30:00|18121.94|18121.94|18121.94|18121.94|18121.94|18121.94|18121.94|18121.94|0
1641299410000|2022-01-04 12:30:10|18123.25|18123.25|18123.25|18123.25|18123.25|18123.25|18123.25|18123.25|0
1641299420000|2022-01-04 12:30:20|18122.69|18122.69|18122.69|18122.69|18122.69|18122.69|18122.69|18122.69|0
1641299430000|2022-01-04 12:30:30|18122.22|18122.22|18122.22|18122.22|18122.22|18122.22|18122.22|18122.22|0
1641299440000|2022-01-04 12:30:40|18123.34|18123.34|18123.34|18123.34|18123.34|18123.34|18123.34|18123.34|0
1641299500000|2022-01-04 12:31:40|18123.83|18123.83|18124.25|18124.25|18124.25|18124.25|18123.83|18123.83|0
1641299510000|2022-01-04 12:31:50|18124.72|18124.72|18124.72|18124.72|18124.72|18124.72|18124.72|18124.72|0
1641299520000|2022-01-04 12:32:00|18127.59|18127.59|18133.13|18133.13|18133.13|18133.13|18127.59|18127.59|0
1641299540000|2022-01-04 12:32:20|18134.04|18134.04|18134.04|18134.04|18134.04|18134.04|18134.04|18134.04|0
1641299560000|2022-01-04 12:32:40|18133.22|18133.22|18133.22|18133.22|18133.22|18133.22|18133.22|18133.22|0
1641299580000|2022-01-04 12:33:00|18132.31|18132.31|18131.81|18131.81|18132.31|18132.31|18131.81|18131.81|0
1641299610000|2022-01-04 12:33:30|18130.38|18130.38|18131.81|18131.81|18131.81|18131.81|18130.38|18130.38|0
1641299620000|2022-01-04 12:33:40|18131.2|18131.2|18131.2|18131.2|18131.2|18131.2|18131.2|18131.2|0
1641299630000|2022-01-04 12:33:50|18130.38|18130.38|18127.38|18127.38|18130.38|18130.38|18127.38|18127.38|0
1641299650000|2022-01-04 12:34:10|18129.21|18129.21|18131.09|18131.09|18131.09|18131.09|18129.21|18129.21|0
1641299660000|2022-01-04 12:34:20|18130.15|18130.15|18130.15|18130.15|18130.15|18130.15|18130.15|18130.15|0
1641299670000|2022-01-04 12:34:30|18130.61|18130.61|18129.79|18129.79|18130.61|18130.61|18129.79|18129.79|0
1641299680000|2022-01-04 12:34:40|18130.28|18130.28|18130.28|18130.28|18130.28|18130.28|18130.28|18130.28|0
1641299700000|2022-01-04 12:35:00|18127.42|18127.42|18125.98|18125.98|18127.42|18127.42|18125.98|18125.98|0
1641299730000|2022-01-04 12:35:30|18125.78|18125.78|18125.78|18125.78|18125.78|18125.78|18125.78|18125.78|0
1641299750000|2022-01-04 12:35:50|18126.23|18126.23|18126.23|18126.23|18126.23|18126.23|18126.23|18126.23|0
1641299760000|2022-01-04 12:36:00|18124.4|18124.4|18122.97|18122.97|18124.4|18124.4|18122.97|18122.97|0
1641299800000|2022-01-04 12:36:40|18122.76|18122.76|18122.76|18122.76|18122.76|18122.76|18122.76|18122.76|0
1641299820000|2022-01-04 12:37:00|18124.2|18124.2|18124.2|18124.2|18124.2|18124.2|18124.2|18124.2|0
1641299860000|2022-01-04 12:37:40|18125.09|18125.09|18125.09|18125.09|18125.09|18125.09|18125.09|18125.09|0
1641299890000|2022-01-04 12:38:10|18126.04|18126.04|18126.51|18126.51|18126.51|18126.51|18126.04|18126.04|0
1641299940000|2022-01-04 12:39:00|18127.94|18127.94|18130.19|18130.19|18130.19|18130.19|18127.94|18127.94|0
1641299980000|2022-01-04 12:39:40|18132.94|18132.94|18132.94|18132.94|18132.94|18132.94|18132.94|18132.94|0
1641300000000|2022-01-04 12:40:00|18134.37|18134.37|18134.37|18134.37|18134.37|18134.37|18134.37|18134.37|0
1641300020000|2022-01-04 12:40:20|18135.28|18135.28|18135.28|18135.28|18135.28|18135.28|18135.28|18135.28|0
1641300030000|2022-01-04 12:40:30|18136.7|18136.7|18139.19|18139.19|18139.19|18139.19|18136.7|18136.7|0
1641300040000|2022-01-04 12:40:40|18137.96|18137.96|18137.75|18137.75|18137.96|18137.96|18137.75|18137.75|0
1641300050000|2022-01-04 12:40:50|18136.84|18136.84|18136.84|18136.84|18136.84|18136.84|18136.84|18136.84|0
1641300090000|2022-01-04 12:41:30|18137.4|18137.4|18138.31|18138.31|18138.31|18138.31|18137.4|18137.4|0
1641300110000|2022-01-04 12:41:50|18136.48|18136.48|18136.48|18136.48|18136.48|18136.48|18135.49|18135.49|0
1641300150000|2022-01-04 12:42:30|18135.54|18135.54|18135.54|18135.54|18135.54|18135.54|18135.54|18135.54|0
1641300160000|2022-01-04 12:42:40|18136.45|18136.45|18137.52|18137.52|18137.52|18137.52|18136.45|18136.45|0
1641300170000|2022-01-04 12:42:50|18137.02|18137.02|18137.02|18137.02|18137.02|18137.02|18137.02|18137.02|0
1641300220000|2022-01-04 12:43:40|18138.01|18138.01|18138.01|18138.01|18138.01|18138.01|18138.01|18138.01|0
1641300230000|2022-01-04 12:43:50|18139.39|18139.39|18137.5|18137.5|18139.39|18139.39|18137.5|18137.5|0
1641300260000|2022-01-04 12:44:20|18136.06|18136.06|18136.06|18136.06|18136.06|18136.06|18136.06|18136.06|0
1641300290000|2022-01-04 12:44:50|18137.5|18137.5|18139.87|18139.87|18139.87|18139.87|18137.5|18137.5|0
1641300300000|2022-01-04 12:45:00|18140.69|18140.69|18140.69|18140.69|18140.69|18140.69|18140.69|18140.69|0
1641300340000|2022-01-04 12:45:40|18141.19|18141.19|18142.92|18142.92|18142.92|18142.92|18141.19|18141.19|0
1641300350000|2022-01-04 12:45:50|18142.36|18142.36|18141.81|18141.81|18142.36|18142.36|18141.81|18141.81|0
1641300370000|2022-01-04 12:46:10|18143.24|18143.24|18143.24|18143.24|18143.24|18143.24|18143.24|18143.24|0
1641300390000|2022-01-04 12:46:30|18142.68|18142.68|18142.68|18142.68|18142.68|18142.68|18142.68|18142.68|0
1641300450000|2022-01-04 12:47:30|18142.21|18142.21|18142.68|18142.68|18142.68|18142.68|18141.74|18141.74|0
1641300480000|2022-01-04 12:48:00|18141.25|18141.25|18141.25|18141.25|18141.25|18141.25|18141.25|18141.25|0
1641300510000|2022-01-04 12:48:30|18140.8|18140.8|18140.8|18140.8|18140.8|18140.8|18140.8|18140.8|0
1641300600000|2022-01-04 12:50:00|18140.3|18140.3|18140.3|18140.3|18140.3|18140.3|18140.3|18140.3|0
1641300610000|2022-01-04 12:50:10|18138.67|18138.67|18137.85|18137.85|18138.67|18138.67|18137.85|18137.85|0
1641300620000|2022-01-04 12:50:20|18137.39|18137.39|18137.39|18137.39|18137.39|18137.39|18137.39|18137.39|0
1641300630000|2022-01-04 12:50:30|18137.89|18137.89|18138.36|18138.36|18138.36|18138.36|18137.89|18137.89|0
1641300670000|2022-01-04 12:51:10|18139.18|18139.18|18139.18|18139.18|18139.18|18139.18|18139.18|18139.18|0
1641300690000|2022-01-04 12:51:30|18139.68|18139.68|18139.68|18139.68|18139.68|18139.68|18139.68|18139.68|0
1641300700000|2022-01-04 12:51:40|18141.05|18141.05|18142.07|18142.07|18142.07|18142.07|18140.58|18140.58|0
1641300710000|2022-01-04 12:51:50|18141.08|18141.08|18141.08|18141.08|18141.08|18141.08|18141.08|18141.08|0
1641300720000|2022-01-04 12:52:00|18139.64|18139.64|18141.08|18141.08|18141.08|18141.08|18139.64|18139.64|0
1641300740000|2022-01-04 12:52:20|18140.08|18140.08|18139.58|18139.58|18140.08|18140.08|18139.58|18139.58|0
1641300760000|2022-01-04 12:52:40|18139.79|18139.79|18138.87|18138.87|18139.79|18139.79|18138.87|18138.87|0
1641300770000|2022-01-04 12:52:50|18138.06|18138.06|18129.98|18129.98|18138.06|18138.06|18128.11|18128.11|0
1641300780000|2022-01-04 12:53:00|18129.42|18129.42|18128.8|18128.8|18129.42|18129.42|18128.8|18128.8|0
1641300790000|2022-01-04 12:53:10|18127.98|18127.98|18122.56|18122.56|18127.98|18127.98|18122.56|18122.56|0
1641300800000|2022-01-04 12:53:20|18122.09|18122.09|18122.09|18122.09|18122.09|18122.09|18122.09|18122.09|0
1641300810000|2022-01-04 12:53:30|18123|18123|18123.92|18123.92|18123.92|18123.92|18123|18123|0
1641300840000|2022-01-04 12:54:00|18120.55|18120.55|18120.55|18120.55|18120.55|18120.55|18120.55|18120.55|0
1641300850000|2022-01-04 12:54:10|18118.88|18118.88|18119.49|18119.49|18119.49|18119.49|18118.67|18118.67|0
1641300900000|2022-01-04 12:55:00|18119.02|18119.02|18119.02|18119.02|18119.02|18119.02|18119.02|18119.02|0
1641300920000|2022-01-04 12:55:20|18119.84|18119.84|18119.84|18119.84|18119.84|18119.84|18119.84|18119.84|0
1641300940000|2022-01-04 12:55:40|18120.39|18120.39|18121.45|18121.45|18122.01|18122.01|18120.39|18120.39|0
1641300950000|2022-01-04 12:55:50|18120.83|18120.83|18120.83|18120.83|18120.83|18120.83|18120.83|18120.83|0
1641300980000|2022-01-04 12:56:20|18119.4|18119.4|18120.83|18120.83|18120.83|18120.83|18119.4|18119.4|0
1641300990000|2022-01-04 12:56:30|18123.7|18123.7|18123.7|18123.7|18123.7|18123.7|18123.7|18123.7|0
1641301010000|2022-01-04 12:56:50|18124.62|18124.62|18124.14|18124.14|18124.62|18124.62|18124.14|18124.14|0
1641301020000|2022-01-04 12:57:00|18124.76|18124.76|18124.76|18124.76|18124.76|18124.76|18124.76|18124.76|0
1641301030000|2022-01-04 12:57:10|18123.85|18123.85|18122.71|18122.71|18123.85|18123.85|18122.71|18122.71|0
1641301050000|2022-01-04 12:57:30|18123.82|18123.82|18125.2|18125.2|18125.2|18125.2|18123.82|18123.82|0
1641301060000|2022-01-04 12:57:40|18125.64|18125.64|18125.4|18125.4|18125.85|18125.85|18125.4|18125.4|0
1641301090000|2022-01-04 12:58:10|18126.35|18126.35|18125.85|18125.85|18127.29|18127.29|18125.85|18125.85|0
1641301110000|2022-01-04 12:58:30|18126.85|18126.85|18126.85|18126.85|18126.85|18126.85|18126.85|18126.85|0
1641301130000|2022-01-04 12:58:50|18125.73|18125.73|18125.28|18125.28|18125.73|18125.73|18125.28|18125.28|0
1641301140000|2022-01-04 12:59:00|18126.72|18126.72|18128.15|18128.15|18128.15|18128.15|18126.72|18126.72|0
1641301170000|2022-01-04 12:59:30|18126.72|18126.72|18126.72|18126.72|18126.72|18126.72|18126.72|18126.72|0
1641301180000|2022-01-04 12:59:40|18126.92|18126.92|18126.92|18126.92|18126.92|18126.92|18126.92|18126.92|0
1641301200000|2022-01-04 13:00:00|18127.84|18127.84|18127.84|18127.84|18127.84|18127.84|18127.84|18127.84|0
1641301220000|2022-01-04 13:00:20|18128.66|18128.66|18128.66|18128.66|18128.66|18128.66|18128.66|18128.66|0
1641301250000|2022-01-04 13:00:50|18127.84|18127.84|18127.84|18127.84|18127.84|18127.84|18127.84|18127.84|0
1641301290000|2022-01-04 13:01:30|18128.4|18128.4|18128.4|18128.4|18128.4|18128.4|18128.4|18128.4|0
1641301300000|2022-01-04 13:01:40|18127.4|18127.4|18127.4|18127.4|18127.4|18127.4|18127.4|18127.4|0
1641301310000|2022-01-04 13:01:50|18126.94|18126.94|18126.47|18126.47|18126.94|18126.94|18126.47|18126.47|0
1641301340000|2022-01-04 13:02:20|18127.39|18127.39|18126.47|18126.47|18127.39|18127.39|18126.47|18126.47|0
1641301350000|2022-01-04 13:02:30|18125.48|18125.48|18125.44|18125.44|18125.48|18125.48|18124.98|18124.98|0
1641301360000|2022-01-04 13:02:40|18124.41|18124.41|18123.94|18123.94|18124.41|18124.41|18123.94|18123.94|0
1641301380000|2022-01-04 13:03:00|18121.07|18121.07|18120.26|18120.26|18121.07|18121.07|18120.26|18120.26|0
1641301400000|2022-01-04 13:03:20|18118.62|18118.62|18118.62|18118.62|18118.62|18118.62|18118.62|18118.62|0
1641301410000|2022-01-04 13:03:30|18116.79|18116.79|18117.71|18117.71|18117.71|18117.71|18116.79|18116.79|0
1641301430000|2022-01-04 13:03:50|18117.26|18117.26|18117.04|18117.04|18117.26|18117.26|18117.04|18117.04|0
1641301440000|2022-01-04 13:04:00|18115.6|18115.6|18115.6|18115.6|18115.6|18115.6|18115.6|18115.6|0
1641301450000|2022-01-04 13:04:10|18114.49|18114.49|18114.49|18114.49|18114.49|18114.49|18114.49|18114.49|0
1641301460000|2022-01-04 13:04:20|18114.93|18114.93|18114.93|18114.93|18114.93|18114.93|18114.93|18114.93|0
1641301470000|2022-01-04 13:04:30|18114.37|18114.37|18113.23|18113.23|18114.37|18114.37|18113.23|18113.23|0
1641301490000|2022-01-04 13:04:50|18114.15|18114.15|18114.15|18114.15|18114.15|18114.15|18114.15|18114.15|0
1641301500000|2022-01-04 13:05:00|18115.58|18115.58|18117.02|18117.02|18117.02|18117.02|18115.58|18115.58|0
1641301510000|2022-01-04 13:05:10|18116.56|18116.56|18116.56|18116.56|18116.56|18116.56|18116.56|18116.56|0
1641301520000|2022-01-04 13:05:20|18117.38|18117.38|18118.81|18118.81|18118.81|18118.81|18117.38|18117.38|0
1641301550000|2022-01-04 13:05:50|18117.99|18117.99|18117.99|18117.99|18117.99|18117.99|18117.99|18117.99|0
1641301570000|2022-01-04 13:06:10|18118.89|18118.89|18118.89|18118.89|18118.89|18118.89|18118.89|18118.89|0
1641301580000|2022-01-04 13:06:20|18120.01|18120.01|18120.26|18120.26|18120.26|18120.26|18119.79|18119.79|0
1641301590000|2022-01-04 13:06:30|18120.72|18120.72|18122.09|18122.09|18122.09|18122.09|18120.72|18120.72|0
1641301610000|2022-01-04 13:06:50|18122.32|18122.32|18122.32|18122.32|18122.32|18122.32|18122.32|18122.32|0
1641301640000|2022-01-04 13:07:20|18124.63|18124.63|18131.52|18131.52|18131.52|18131.52|18124.63|18124.63|0
1641301670000|2022-01-04 13:07:50|18131.74|18131.74|18133.28|18133.28|18133.28|18133.28|18131.74|18131.74|0
1641301680000|2022-01-04 13:08:00|18134.71|18134.71|18134.71|18134.71|18134.71|18134.71|18134.71|18134.71|0
1641301690000|2022-01-04 13:08:10|18135.21|18135.21|18135.21|18135.21|18135.21|18135.21|18135.21|18135.21|0
1641301710000|2022-01-04 13:08:30|18134.99|18134.99|18134.99|18134.99|18134.99|18134.99|18134.99|18134.99|0
1641301730000|2022-01-04 13:08:50|18135.65|18135.65|18135.65|18135.65|18135.65|18135.65|18135.65|18135.65|0
1641301740000|2022-01-04 13:09:00|18136.15|18136.15|18136.37|18136.37|18136.37|18136.37|18136.15|18136.15|0
1641301750000|2022-01-04 13:09:10|18137.19|18137.19|18137.39|18137.39|18137.39|18137.39|18137.19|18137.19|0
1641301760000|2022-01-04 13:09:20|18139.28|18139.28|18141.51|18141.51|18141.51|18141.51|18139.28|18139.28|0
1641301770000|2022-01-04 13:09:30|18142.01|18142.01|18142.92|18142.92|18143.38|18143.38|18142.01|18142.01|0
1641301800000|2022-01-04 13:10:00|18142.72|18142.72|18144.21|18144.21|18144.21|18144.21|18142.72|18142.72|0
1641301860000|2022-01-04 13:11:00|18143.38|18143.38|18143.38|18143.38|18143.38|18143.38|18143.38|18143.38|0
1641301870000|2022-01-04 13:11:10|18143.18|18143.18|18143.18|18143.18|18143.18|18143.18|18143.18|18143.18|0
1641301880000|2022-01-04 13:11:20|18142.97|18142.97|18142.97|18142.97|18142.97|18142.97|18142.97|18142.97|0
1641301950000|2022-01-04 13:12:30|18142.5|18142.5|18142.97|18142.97|18142.97|18142.97|18142.5|18142.5|0
1641301970000|2022-01-04 13:12:50|18144.41|18144.41|18144.41|18144.41|18144.41|18144.41|18144.41|18144.41|0
1641302000000|2022-01-04 13:13:20|18143.49|18143.49|18142.68|18142.68|18143.49|18143.49|18142.68|18142.68|0
1641302010000|2022-01-04 13:13:30|18141.86|18141.86|18140.37|18140.37|18141.86|18141.86|18140.37|18140.37|0
1641302020000|2022-01-04 13:13:40|18141.09|18141.09|18141.09|18141.09|18141.09|18141.09|18141.09|18141.09|0
1641302060000|2022-01-04 13:14:20|18144.25|18144.25|18141.67|18141.67|18144.25|18144.25|18141.67|18141.67|0
1641302070000|2022-01-04 13:14:30|18143.92|18143.92|18145.42|18145.42|18145.66|18145.66|18143.43|18143.43|0
1641302100000|2022-01-04 13:15:00|18147.05|18147.05|18148.96|18148.96|18148.96|18148.96|18147.05|18147.05|0
1641302110000|2022-01-04 13:15:10|18148.02|18148.02|18148.02|18148.02|18148.02|18148.02|18148.02|18148.02|0
1641302170000|2022-01-04 13:16:10|18147.1|18147.1|18147.1|18147.1|18147.1|18147.1|18147.1|18147.1|0
1641302180000|2022-01-04 13:16:20|18146.28|18146.28|18145.47|18145.47|18146.28|18146.28|18145.47|18145.47|0
1641302190000|2022-01-04 13:16:30|18145.96|18145.96|18145.96|18145.96|18145.96|18145.96|18145.96|18145.96|0
1641302200000|2022-01-04 13:16:40|18145.47|18145.47|18144.47|18144.47|18145.47|18145.47|18144.47|18144.47|0
1641302230000|2022-01-04 13:17:10|18145.29|18145.29|18146.72|18146.72|18146.72|18146.72|18145.29|18145.29|0
1641302260000|2022-01-04 13:17:40|18145.29|18145.29|18146.2|18146.2|18146.2|18146.2|18145.29|18145.29|0
1641302270000|2022-01-04 13:17:50|18147.64|18147.64|18149.07|18149.07|18149.07|18149.07|18147.64|18147.64|0
1641302300000|2022-01-04 13:18:20|18149.54|18149.54|18149.54|18149.54|18149.54|18149.54|18149.54|18149.54|0
1641302310000|2022-01-04 13:18:30|18150.46|18150.46|18152.55|18152.55|18152.55|18152.55|18150.24|18150.24|0
1641302340000|2022-01-04 13:19:00|18151.12|18151.12|18151.12|18151.12|18151.12|18151.12|18151.12|18151.12|0
1641302350000|2022-01-04 13:19:10|18150.2|18150.2|18149.73|18149.73|18150.2|18150.2|18149.73|18149.73|0
1641302360000|2022-01-04 13:19:20|18151.17|18151.17|18153.42|18153.42|18153.42|18153.42|18151.17|18151.17|0
1641302380000|2022-01-04 13:19:40|18153.63|18153.63|18154.11|18154.11|18154.55|18154.55|18153.63|18153.63|0
1641302460000|2022-01-04 13:21:00|18151.24|18151.24|18153.67|18153.67|18153.67|18153.67|18151.24|18151.24|0
1641302490000|2022-01-04 13:21:30|18150.8|18150.8|18158.31|18158.31|18158.31|18158.31|18150.8|18150.8|0
1641302500000|2022-01-04 13:21:40|18158.86|18158.86|18161.95|18161.95|18161.95|18161.95|18158.86|18158.86|0
1641302530000|2022-01-04 13:22:10|18162.45|18162.45|18162.45|18162.45|18162.45|18162.45|18162.45|18162.45|0
1641302550000|2022-01-04 13:22:30|18162.65|18162.65|18163.83|18163.83|18163.88|18163.88|18162.45|18162.45|0
1641302560000|2022-01-04 13:22:40|18163.42|18163.42|18162.48|18162.48|18163.42|18163.42|18162.48|18162.48|0
1641302590000|2022-01-04 13:23:10|18162.01|18162.01|18162.01|18162.01|18162.01|18162.01|18162.01|18162.01|0
1641302630000|2022-01-04 13:23:50|18164.56|18164.56|18164.88|18164.88|18164.88|18164.88|18164.56|18164.56|0
1641302700000|2022-01-04 13:25:00|18164.42|18164.42|18164.88|18164.88|18164.88|18164.88|18164.42|18164.42|0
1641302750000|2022-01-04 13:25:50|18164.32|18164.32|18164.32|18164.32|18164.32|18164.32|18164.32|18164.32|0
1641302770000|2022-01-04 13:26:10|18164.79|18164.79|18164.79|18164.79|18164.79|18164.79|18164.79|18164.79|0
1641302800000|2022-01-04 13:26:40|18160.89|18160.89|18161.87|18161.87|18161.87|18161.87|18160.89|18160.89|0
1641302810000|2022-01-04 13:26:50|18160.43|18160.43|18160.43|18160.43|18160.43|18160.43|18160.43|18160.43|0
1641302820000|2022-01-04 13:27:00|18160.02|18160.02|18160.02|18160.02|18160.02|18160.02|18160.02|18160.02|0
1641302850000|2022-01-04 13:27:30|18160.94|18160.94|18160.94|18160.94|18160.94|18160.94|18160.94|18160.94|0
1641302860000|2022-01-04 13:27:40|18161.75|18161.75|18161.75|18161.75|18161.75|18161.75|18161.75|18161.75|0
1641302870000|2022-01-04 13:27:50|18162.67|18162.67|18164.1|18164.1|18164.1|18164.1|18162.67|18162.67|0
1641302900000|2022-01-04 13:28:20|18165.01|18165.01|18165.92|18165.92|18165.92|18165.92|18165.01|18165.01|0
1641302910000|2022-01-04 13:28:30|18166.86|18166.86|18166.86|18166.86|18166.86|18166.86|18166.86|18166.86|0
1641302940000|2022-01-04 13:29:00|18165.42|18165.42|18161.56|18161.56|18165.42|18165.42|18161.56|18161.56|0
1641302950000|2022-01-04 13:29:10|18159.73|18159.73|18160.65|18160.65|18160.65|18160.65|18159.73|18159.73|0
1641302970000|2022-01-04 13:29:30|18159.65|18159.65|18159.16|18159.16|18159.65|18159.65|18159.16|18159.16|0
1641302990000|2022-01-04 13:29:50|18157.68|18157.68|18154.75|18154.75|18157.68|18157.68|18154.75|18154.75|0
1641303000000|2022-01-04 13:30:00|18155.23|18155.23|18154.67|18154.67|18155.23|18155.23|18154.67|18154.67|0
1641303050000|2022-01-04 13:30:50|18152.84|18152.84|18152.84|18152.84|18152.84|18152.84|18152.84|18152.84|0
1641303060000|2022-01-04 13:31:00|18151.2|18151.2|18151.2|18151.2|18151.2|18151.2|18151.2|18151.2|0
1641303070000|2022-01-04 13:31:10|18150.75|18150.75|18150.75|18150.75|18150.75|18150.75|18150.75|18150.75|0
1641303080000|2022-01-04 13:31:20|18150.07|18150.07|18145.15|18145.15|18150.07|18150.07|18145.15|18145.15|0
1641303120000|2022-01-04 13:32:00|18143.72|18143.72|18144.53|18144.53|18145.09|18145.09|18143.72|18143.72|0
1641303160000|2022-01-04 13:32:40|18143.62|18143.62|18143.62|18143.62|18143.62|18143.62|18143.62|18143.62|0
1641303170000|2022-01-04 13:32:50|18144.44|18144.44|18145.25|18145.25|18145.25|18145.25|18144.44|18144.44|0
1641303180000|2022-01-04 13:33:00|18145.73|18145.73|18144.29|18144.29|18145.73|18145.73|18144.29|18144.29|0
1641303190000|2022-01-04 13:33:10|18144.51|18144.51|18144.51|18144.51|18144.51|18144.51|18144.51|18144.51|0
1641303200000|2022-01-04 13:33:20|18145.95|18145.95|18145.95|18145.95|18145.95|18145.95|18145.95|18145.95|0
1641303220000|2022-01-04 13:33:40|18146.51|18146.51|18150.13|18150.13|18150.13|18150.13|18146.51|18146.51|0
1641303240000|2022-01-04 13:34:00|18150.35|18150.35|18150.35|18150.35|18150.35|18150.35|18150.35|18150.35|0
1641303320000|2022-01-04 13:35:20|18151.27|18151.27|18154.12|18154.12|18154.12|18154.12|18151.27|18151.27|0
1641303330000|2022-01-04 13:35:30|18155.04|18155.04|18155.04|18155.04|18155.04|18155.04|18155.04|18155.04|0
1641303350000|2022-01-04 13:35:50|18154.12|18154.12|18154.12|18154.12|18154.12|18154.12|18154.12|18154.12|0
1641303360000|2022-01-04 13:36:00|18155.56|18155.56|18168.53|18168.53|18168.53|18168.53|18155.56|18155.56|0
1641303370000|2022-01-04 13:36:10|18169.34|18169.34|18169.34|18169.34|18169.34|18169.34|18169.34|18169.34|0
1641303380000|2022-01-04 13:36:20|18168.79|18168.79|18169.26|18169.26|18169.26|18169.26|18168.79|18168.79|0
1641303400000|2022-01-04 13:36:40|18168.7|18168.7|18166.23|18166.23|18168.9|18168.9|18164.8|18164.8|0
1641303430000|2022-01-04 13:37:10|18167.66|18167.66|18167.66|18167.66|18167.66|18167.66|18167.66|18167.66|0
1641303440000|2022-01-04 13:37:20|18169.1|18169.1|18169.1|18169.1|18169.1|18169.1|18169.1|18169.1|0
1641303490000|2022-01-04 13:38:10|18168.28|18168.28|18167.46|18167.46|18168.28|18168.28|18167.46|18167.46|0
1641303500000|2022-01-04 13:38:20|18160.01|18160.01|18157.45|18157.45|18160.01|18160.01|18157.45|18157.45|0
1641303530000|2022-01-04 13:38:50|18156.02|18156.02|18156.02|18156.02|18156.02|18156.02|18156.02|18156.02|0
1641303560000|2022-01-04 13:39:20|18156.47|18156.47|18156.47|18156.47|18156.47|18156.47|18156.47|18156.47|0
1641303600000|2022-01-04 13:40:00|18158.3|18158.3|18158.3|18158.3|18158.3|18158.3|18158.3|18158.3|0
1641303630000|2022-01-04 13:40:30|18159.12|18159.12|18166.17|18166.17|18166.17|18166.17|18159.12|18159.12|0
1641303640000|2022-01-04 13:40:40|18165.25|18165.25|18165.25|18165.25|18165.25|18165.25|18165.25|18165.25|0
1641303650000|2022-01-04 13:40:50|18166.17|18166.17|18166.17|18166.17|18166.17|18166.17|18166.17|18166.17|0
1641303660000|2022-01-04 13:41:00|18166.98|18166.98|18166.98|18166.98|18166.98|18166.98|18166.98|18166.98|0
1641303670000|2022-01-04 13:41:10|18168.4|18168.4|18169.51|18169.51|18169.51|18169.51|18168.4|18168.4|0
1641303690000|2022-01-04 13:41:30|18169.98|18169.98|18169.77|18169.77|18170.33|18170.33|18169.51|18169.51|0
1641303700000|2022-01-04 13:41:40|18170.69|18170.69|18171.6|18171.6|18171.6|18171.6|18170.69|18170.69|0
1641303710000|2022-01-04 13:41:50|18172.52|18172.52|18172.52|18172.52|18172.52|18172.52|18172.52|18172.52|0
1641303720000|2022-01-04 13:42:00|18173.01|18173.01|18172.1|18172.1|18173.01|18173.01|18172.1|18172.1|0
1641303730000|2022-01-04 13:42:10|18172.66|18172.66|18172.66|18172.66|18173.47|18173.47|18172.66|18172.66|0
1641303770000|2022-01-04 13:42:50|18174.09|18174.09|18174.09|18174.09|18174.09|18174.09|18174.09|18174.09|0
1641303780000|2022-01-04 13:43:00|18175.92|18175.92|18175.92|18175.92|18175.92|18175.92|18175.92|18175.92|0
1641303810000|2022-01-04 13:43:30|18176.33|18176.33|18175.92|18175.92|18176.33|18176.33|18175.92|18175.92|0
1641303820000|2022-01-04 13:43:40|18176.84|18176.84|18176.84|18176.84|18176.84|18176.84|18176.84|18176.84|0
1641303840000|2022-01-04 13:44:00|18177.06|18177.06|18176.14|18176.14|18177.97|18177.97|18176.14|18176.14|0
1641303860000|2022-01-04 13:44:20|18176.59|18176.59|18178.7|18178.7|18179.26|18179.26|18176.59|18176.59|0
1641303870000|2022-01-04 13:44:30|18179.32|18179.32|18180.14|18180.14|18180.14|18180.14|18179.32|18179.32|0
1641303880000|2022-01-04 13:44:40|18181.05|18181.05|18181.97|18181.97|18182.43|18182.43|18181.05|18181.05|0
1641303890000|2022-01-04 13:44:50|18181.05|18181.05|18179.62|18179.62|18181.05|18181.05|18179.62|18179.62|0
1641303910000|2022-01-04 13:45:10|18179.16|18179.16|18179.16|18179.16|18179.16|18179.16|18179.16|18179.16|0
1641303920000|2022-01-04 13:45:20|18178.34|18178.34|18178.34|18178.34|18178.34|18178.34|18178.34|18178.34|0
1641303930000|2022-01-04 13:45:30|18177.78|18177.78|18177.78|18177.78|18177.78|18177.78|18177.78|18177.78|0
1641303940000|2022-01-04 13:45:40|18178.34|18178.34|18178.34|18178.34|18178.34|18178.34|18178.34|18178.34|0
1641303950000|2022-01-04 13:45:50|18177.52|18177.52|18177.52|18177.52|18177.52|18177.52|18177.52|18177.52|0
1641303960000|2022-01-04 13:46:00|18175.27|18175.27|18173.72|18173.72|18175.41|18175.41|18173.72|18173.72|0
1641303970000|2022-01-04 13:46:10|18173.22|18173.22|18173.02|18173.02|18173.22|18173.22|18172.6|18172.6|0
1641303980000|2022-01-04 13:46:20|18173.57|18173.57|18173.57|18173.57|18173.57|18173.57|18173.57|18173.57|0
1641304000000|2022-01-04 13:46:40|18173.02|18173.02|18173.51|18173.51|18173.96|18173.96|18173.02|18173.02|0
1641304020000|2022-01-04 13:47:00|18174.94|18174.94|18174.94|18174.94|18174.94|18174.94|18174.94|18174.94|0
1641304040000|2022-01-04 13:47:20|18176.02|18176.02|18175.63|18175.63|18176.02|18176.02|18175.4|18175.4|0
1641304050000|2022-01-04 13:47:30|18174.63|18174.63|18174.63|18174.63|18174.63|18174.63|18174.63|18174.63|0
1641304070000|2022-01-04 13:47:50|18175.1|18175.1|18175.1|18175.1|18175.1|18175.1|18175.1|18175.1|0
1641304090000|2022-01-04 13:48:10|18174.29|18174.29|18173.83|18173.83|18174.29|18174.29|18173.83|18173.83|0
1641304100000|2022-01-04 13:48:20|18175.26|18175.26|18175.26|18175.26|18175.26|18175.26|18175.26|18175.26|0
1641304110000|2022-01-04 13:48:30|18174.35|18174.35|18173.41|18173.41|18174.35|18174.35|18173.41|18173.41|0
1641304140000|2022-01-04 13:49:00|18172.46|18172.46|18172.46|18172.46|18172.46|18172.46|18172.46|18172.46|0
1641304150000|2022-01-04 13:49:10|18171.99|18171.99|18169.53|18169.53|18171.99|18171.99|18169.53|18169.53|0
1641304160000|2022-01-04 13:49:20|18167.7|18167.7|18164.89|18164.89|18167.7|18167.7|18164.89|18164.89|0
1641304180000|2022-01-04 13:49:40|18165.89|18165.89|18166.06|18166.06|18166.28|18166.28|18165.89|18165.89|0
1641304200000|2022-01-04 13:50:00|18167.89|18167.89|18166.95|18166.95|18168.8|18168.8|18166.95|18166.95|0
1641304210000|2022-01-04 13:50:10|18167.86|18167.86|18168.78|18168.78|18168.78|18168.78|18167.86|18167.86|0
1641304220000|2022-01-04 13:50:20|18168.22|18168.22|18168.22|18168.22|18168.22|18168.22|18168.22|18168.22|0
1641304230000|2022-01-04 13:50:30|18169.04|18169.04|18171.29|18171.29|18171.29|18171.29|18169.04|18169.04|0
1641304250000|2022-01-04 13:50:50|18171.07|18171.07|18171.07|18171.07|18171.07|18171.07|18171.07|18171.07|0
1641304270000|2022-01-04 13:51:10|18170.25|18170.25|18170.25|18170.25|18170.25|18170.25|18170.25|18170.25|0
1641304280000|2022-01-04 13:51:20|18165.77|18165.77|18163.39|18163.39|18165.77|18165.77|18163.39|18163.39|0
1641304290000|2022-01-04 13:51:30|18161.9|18161.9|18162.81|18162.81|18162.81|18162.81|18161.9|18161.9|0
1641304300000|2022-01-04 13:51:40|18163.73|18163.73|18163.73|18163.73|18163.73|18163.73|18163.73|18163.73|0
1641304310000|2022-01-04 13:51:50|18165.16|18165.16|18165.37|18165.37|18165.37|18165.37|18165.16|18165.16|0
1641304320000|2022-01-04 13:52:00|18165.16|18165.16|18164.75|18164.75|18165.16|18165.16|18164.75|18164.75|0
1641304380000|2022-01-04 13:53:00|18165.37|18165.37|18164.83|18164.83|18165.37|18165.37|18163.39|18163.39|0
1641304400000|2022-01-04 13:53:20|18165.65|18165.65|18165.65|18165.65|18165.65|18165.65|18165.65|18165.65|0
1641304460000|2022-01-04 13:54:20|18164.27|18164.27|18164.27|18164.27|18164.27|18164.27|18164.27|18164.27|0
1641304470000|2022-01-04 13:54:30|18165.19|18165.19|18165.19|18165.19|18165.19|18165.19|18165.19|18165.19|0
1641304500000|2022-01-04 13:55:00|18164.73|18164.73|18164.73|18164.73|18164.73|18164.73|18164.73|18164.73|0
1641304510000|2022-01-04 13:55:10|18166.16|18166.16|18165.72|18165.72|18166.16|18166.16|18165.72|18165.72|0
1641304530000|2022-01-04 13:55:30|18166.19|18166.19|18166.19|18166.19|18166.19|18166.19|18166.19|18166.19|0
1641304540000|2022-01-04 13:55:40|18167.18|18167.18|18172.8|18172.8|18172.8|18172.8|18167.18|18167.18|0
1641304560000|2022-01-04 13:56:00|18173.62|18173.62|18174.17|18174.17|18174.17|18174.17|18173.62|18173.62|0
1641304570000|2022-01-04 13:56:10|18174.4|18174.4|18173.58|18173.58|18174.4|18174.4|18173.58|18173.58|0
1641304590000|2022-01-04 13:56:30|18170.85|18170.85|18170.85|18170.85|18170.85|18170.85|18170.85|18170.85|0
1641304600000|2022-01-04 13:56:40|18169.94|18169.94|18169.94|18169.94|18169.94|18169.94|18169.94|18169.94|0
1641304610000|2022-01-04 13:56:50|18170.75|18170.75|18172.51|18172.51|18172.51|18172.51|18170.75|18170.75|0
1641304650000|2022-01-04 13:57:30|18172.04|18172.04|18172.04|18172.04|18172.04|18172.04|18172.04|18172.04|0
1641304660000|2022-01-04 13:57:40|18171.1|18171.1|18171.1|18171.1|18171.1|18171.1|18171.1|18171.1|0
1641304670000|2022-01-04 13:57:50|18169.67|18169.67|18168.63|18168.63|18169.67|18169.67|18168.63|18168.63|0
1641304680000|2022-01-04 13:58:00|18167.71|18167.71|18168.53|18168.53|18168.53|18168.53|18167.71|18167.71|0
1641304690000|2022-01-04 13:58:10|18167.97|18167.97|18167.03|18167.03|18167.97|18167.97|18167.03|18167.03|0
1641304700000|2022-01-04 13:58:20|18163.34|18163.34|18162.4|18162.4|18163.34|18163.34|18162.4|18162.4|0
1641304720000|2022-01-04 13:58:40|18161.84|18161.84|18160.41|18160.41|18161.84|18161.84|18158.97|18158.97|0
1641304730000|2022-01-04 13:58:50|18159.59|18159.59|18159.59|18159.59|18159.59|18159.59|18159.59|18159.59|0
1641304740000|2022-01-04 13:59:00|18160.05|18160.05|18158.61|18158.61|18160.05|18160.05|18158.61|18158.61|0
1641304760000|2022-01-04 13:59:20|18158.15|18158.15|18158.15|18158.15|18158.15|18158.15|18158.15|18158.15|0
1641304790000|2022-01-04 13:59:50|18153.85|18153.85|18153.85|18153.85|18153.85|18153.85|18153.85|18153.85|0
1641304800000|2022-01-04 14:00:00|18155.28|18155.28|18155.28|18155.28|18155.28|18155.28|18155.28|18155.28|0
1641304830000|2022-01-04 14:00:30|18154.81|18154.81|18149.61|18149.61|18154.81|18154.81|18149.61|18149.61|0
1641304840000|2022-01-04 14:00:40|18148.7|18148.7|18140.05|18140.05|18148.7|18148.7|18140.05|18140.05|0
1641304850000|2022-01-04 14:00:50|18139.43|18139.43|18137.8|18137.8|18139.43|18139.43|18137.8|18137.8|0
1641304860000|2022-01-04 14:01:00|18136.88|18136.88|18134.01|18134.01|18136.88|18136.88|18134.01|18134.01|0
1641304870000|2022-01-04 14:01:10|18133.54|18133.54|18134.01|18134.01|18134.01|18134.01|18133.54|18133.54|0
1641304880000|2022-01-04 14:01:20|18131.64|18131.64|18131.16|18131.16|18131.64|18131.64|18131.16|18131.16|0
1641304900000|2022-01-04 14:01:40|18130.94|18130.94|18131.86|18131.86|18131.86|18131.86|18130.94|18130.94|0
1641304920000|2022-01-04 14:02:00|18130.22|18130.22|18129.4|18129.4|18130.22|18130.22|18129.4|18129.4|0
1641304930000|2022-01-04 14:02:10|18129.2|18129.2|18130.14|18130.14|18130.14|18130.14|18129.2|18129.2|0
1641304940000|2022-01-04 14:02:20|18131.57|18131.57|18133.68|18133.68|18133.68|18133.68|18131.57|18131.57|0
1641304980000|2022-01-04 14:03:00|18132.05|18132.05|18132.05|18132.05|18132.05|18132.05|18132.05|18132.05|0
1641304990000|2022-01-04 14:03:10|18131.23|18131.23|18131.23|18131.23|18131.23|18131.23|18131.23|18131.23|0
1641305000000|2022-01-04 14:03:20|18129.79|18129.79|18129.79|18129.79|18129.79|18129.79|18129.79|18129.79|0
1641305010000|2022-01-04 14:03:30|18128.36|18128.36|18128.36|18128.36|18128.36|18128.36|18128.36|18128.36|0
1641305030000|2022-01-04 14:03:50|18127.8|18127.8|18127.24|18127.24|18127.8|18127.8|18127.24|18127.24|0
1641305040000|2022-01-04 14:04:00|18127.74|18127.74|18125.44|18125.44|18127.74|18127.74|18125.44|18125.44|0
1641305050000|2022-01-04 14:04:10|18123.19|18123.19|18123.88|18123.88|18124.11|18124.11|18123.19|18123.19|0
1641305060000|2022-01-04 14:04:20|18123.32|18123.32|18123.32|18123.32|18123.32|18123.32|18123.32|18123.32|0
1641305080000|2022-01-04 14:04:40|18123.88|18123.88|18123.88|18123.88|18123.88|18123.88|18123.88|18123.88|0
1641305090000|2022-01-04 14:04:50|18123.44|18123.44|18124.88|18124.88|18124.88|18124.88|18123.44|18123.44|0
1641305100000|2022-01-04 14:05:00|18125.44|18125.44|18124|18124|18125.44|18125.44|18124|18124|0
1641305110000|2022-01-04 14:05:10|18124.46|18124.46|18125.88|18125.88|18125.88|18125.88|18124.46|18124.46|0
1641305130000|2022-01-04 14:05:30|18127.31|18127.31|18127.31|18127.31|18127.31|18127.31|18127.31|18127.31|0
1641305150000|2022-01-04 14:05:50|18128.13|18128.13|18127.31|18127.31|18129.96|18129.96|18127.31|18127.31|0
1641305160000|2022-01-04 14:06:00|18130.18|18130.18|18129.62|18129.62|18130.18|18130.18|18129.62|18129.62|0
1641305170000|2022-01-04 14:06:10|18129.21|18129.21|18128.8|18128.8|18129.21|18129.21|18128.8|18128.8|0
1641305180000|2022-01-04 14:06:20|18129.62|18129.62|18129.82|18129.82|18131.26|18131.26|18129.62|18129.62|0
1641305190000|2022-01-04 14:06:30|18130.28|18130.28|18130.28|18130.28|18130.28|18130.28|18130.28|18130.28|0
1641305200000|2022-01-04 14:06:40|18131.19|18131.19|18131.69|18131.69|18131.69|18131.69|18131.19|18131.19|0
1641305220000|2022-01-04 14:07:00|18132.51|18132.51|18135.03|18135.03|18135.03|18135.03|18132.51|18132.51|0
1641305240000|2022-01-04 14:07:20|18135.53|18135.53|18141.86|18141.86|18141.86|18141.86|18135.07|18135.07|0
1641305250000|2022-01-04 14:07:30|18144.73|18144.73|18144.28|18144.28|18144.73|18144.73|18144.28|18144.28|0
1641305270000|2022-01-04 14:07:50|18145.2|18145.2|18145.2|18145.2|18145.2|18145.2|18145.2|18145.2|0
1641305280000|2022-01-04 14:08:00|18145.87|18145.87|18145.87|18145.87|18145.87|18145.87|18145.87|18145.87|0
1641305290000|2022-01-04 14:08:10|18146.34|18146.34|18145.67|18145.67|18146.34|18146.34|18145.67|18145.67|0
1641305300000|2022-01-04 14:08:20|18145.45|18145.45|18154.21|18154.21|18154.21|18154.21|18145.45|18145.45|0
1641305310000|2022-01-04 14:08:30|18153.76|18153.76|18154.1|18154.1|18154.1|18154.1|18153.54|18153.54|0
1641305340000|2022-01-04 14:09:00|18153.54|18153.54|18153.54|18153.54|18153.54|18153.54|18153.54|18153.54|0
1641305360000|2022-01-04 14:09:20|18152.98|18152.98|18152.98|18152.98|18152.98|18152.98|18152.98|18152.98|0
1641305370000|2022-01-04 14:09:30|18154.42|18154.42|18152.57|18152.57|18154.42|18154.42|18152.57|18152.57|0
1641305390000|2022-01-04 14:09:50|18152.8|18152.8|18153.93|18153.93|18153.93|18153.93|18152.8|18152.8|0
1641305400000|2022-01-04 14:10:00|18154.16|18154.16|18154.16|18154.16|18154.16|18154.16|18154.16|18154.16|0
1641305410000|2022-01-04 14:10:10|18153.69|18153.69|18152.77|18152.77|18153.69|18153.69|18152.77|18152.77|0
1641305420000|2022-01-04 14:10:20|18151.86|18151.86|18151.86|18151.86|18151.86|18151.86|18151.86|18151.86|0
1641305430000|2022-01-04 14:10:30|18152.77|18152.77|18152.77|18152.77|18152.77|18152.77|18152.77|18152.77|0
1641305460000|2022-01-04 14:11:00|18152.27|18152.27|18152.27|18152.27|18152.27|18152.27|18152.27|18152.27|0
1641305470000|2022-01-04 14:11:10|18150.84|18150.84|18152.27|18152.27|18152.27|18152.27|18150.84|18150.84|0
1641305480000|2022-01-04 14:11:20|18150.84|18150.84|18152.27|18152.27|18152.27|18152.27|18150.84|18150.84|0
1641305510000|2022-01-04 14:11:50|18153.39|18153.39|18154.33|18154.33|18154.33|18154.33|18153.39|18153.39|0
1641305520000|2022-01-04 14:12:00|18155.77|18155.77|18155.77|18155.77|18155.77|18155.77|18154.33|18154.33|0
1641305530000|2022-01-04 14:12:10|18156.22|18156.22|18159.17|18159.17|18159.17|18159.17|18156.22|18156.22|0
1641305540000|2022-01-04 14:12:20|18160.09|18160.09|18160.09|18160.09|18160.09|18160.09|18160.09|18160.09|0
1641305550000|2022-01-04 14:12:30|18161.5|18161.5|18161.5|18161.5|18161.73|18161.73|18161.5|18161.5|0
1641305570000|2022-01-04 14:12:50|18162.44|18162.44|18162.44|18162.44|18162.44|18162.44|18162.44|18162.44|0
1641305580000|2022-01-04 14:13:00|18163.88|18163.88|18163.88|18163.88|18163.88|18163.88|18163.88|18163.88|0
1641305620000|2022-01-04 14:13:40|18164.79|18164.79|18164.79|18164.79|18164.79|18164.79|18164.79|18164.79|0
1641305640000|2022-01-04 14:14:00|18165.02|18165.02|18168.75|18168.75|18168.75|18168.75|18165.02|18165.02|0
1641305650000|2022-01-04 14:14:10|18169.25|18169.25|18170.07|18170.07|18170.07|18170.07|18169.25|18169.25|0
1641305660000|2022-01-04 14:14:20|18169.59|18169.59|18169.59|18169.59|18169.59|18169.59|18169.59|18169.59|0
1641305670000|2022-01-04 14:14:30|18170.71|18170.71|18171.65|18171.65|18171.65|18171.65|18170.71|18170.71|0
1641305680000|2022-01-04 14:14:40|18171.18|18171.18|18170.71|18170.71|18171.18|18171.18|18170.71|18170.71|0
1641305690000|2022-01-04 14:14:50|18171.63|18171.63|18171.15|18171.15|18171.63|18171.63|18170.66|18170.66|0
1641305700000|2022-01-04 14:15:00|18171.6|18171.6|18171.6|18171.6|18171.6|18171.6|18171.6|18171.6|0
1641305710000|2022-01-04 14:15:10|18171.04|18171.04|18172.48|18172.48|18172.48|18172.48|18171.04|18171.04|0
1641305720000|2022-01-04 14:15:20|18172.89|18172.89|18172.75|18172.75|18172.89|18172.89|18171.37|18171.37|0
1641305730000|2022-01-04 14:15:30|18173.21|18173.21|18173.21|18173.21|18173.21|18173.21|18173.21|18173.21|0
1641305740000|2022-01-04 14:15:40|18174.32|18174.32|18175.14|18175.14|18175.14|18175.14|18174.32|18174.32|0
1641305750000|2022-01-04 14:15:50|18176.06|18176.06|18176.06|18176.06|18176.06|18176.06|18176.06|18176.06|0
1641305760000|2022-01-04 14:16:00|18175.24|18175.24|18175.24|18175.24|18175.24|18175.24|18175.24|18175.24|0
1641305770000|2022-01-04 14:16:10|18174.42|18174.42|18168.37|18168.37|18174.42|18174.42|18168.14|18168.14|0
1641305790000|2022-01-04 14:16:30|18166.73|18166.73|18166.73|18166.73|18166.73|18166.73|18166.73|18166.73|0
1641305800000|2022-01-04 14:16:40|18167.35|18167.35|18169.64|18169.64|18169.64|18169.64|18167.35|18167.35|0
1641305810000|2022-01-04 14:16:50|18171.41|18171.41|18164.28|18164.28|18171.41|18171.41|18164.28|18164.28|0
1641305820000|2022-01-04 14:17:00|18165.92|18165.92|18166.73|18166.73|18166.73|18166.73|18165.1|18165.1|0
1641305830000|2022-01-04 14:17:10|18165.92|18165.92|18165.1|18165.1|18165.92|18165.92|18165.1|18165.1|0
1641305840000|2022-01-04 14:17:20|18165.92|18165.92|18165.92|18165.92|18165.92|18165.92|18165.92|18165.92|0
1641305860000|2022-01-04 14:17:40|18168.94|18168.94|18170.37|18170.37|18170.37|18170.37|18168.94|18168.94|0
1641305890000|2022-01-04 14:18:10|18171.29|18171.29|18171.29|18171.29|18171.29|18171.29|18171.29|18171.29|0
1641305900000|2022-01-04 14:18:20|18170.37|18170.37|18170.37|18170.37|18170.37|18170.37|18170.37|18170.37|0
1641305910000|2022-01-04 14:18:30|18175.28|18175.28|18174.46|18174.46|18175.28|18175.28|18174.46|18174.46|0
1641305920000|2022-01-04 14:18:40|18175.37|18175.37|18175.37|18175.37|18175.37|18175.37|18175.37|18175.37|0
1641305940000|2022-01-04 14:19:00|18173.94|18173.94|18173.12|18173.12|18173.94|18173.94|18173.12|18173.12|0
1641305960000|2022-01-04 14:19:20|18174.04|18174.04|18174.04|18174.04|18174.04|18174.04|18174.04|18174.04|0
1641305980000|2022-01-04 14:19:40|18172.21|18172.21|18172.21|18172.21|18172.21|18172.21|18172.21|18172.21|0
1641305990000|2022-01-04 14:19:50|18173.64|18173.64|18173.64|18173.64|18173.64|18173.64|18173.64|18173.64|0
1641306000000|2022-01-04 14:20:00|18172.72|18172.72|18172.72|18172.72|18172.72|18172.72|18172.72|18172.72|0
1641306010000|2022-01-04 14:20:10|18174.4|18174.4|18174.96|18174.96|18174.96|18174.96|18174.4|18174.4|0
1641306020000|2022-01-04 14:20:20|18173.52|18173.52|18173.52|18173.52|18173.52|18173.52|18173.52|18173.52|0
1641306030000|2022-01-04 14:20:30|18172.61|18172.61|18172.83|18172.83|18172.83|18172.83|18172.61|18172.61|0
1641306040000|2022-01-04 14:20:40|18171.92|18171.92|18171.92|18171.92|18171.92|18171.92|18171.92|18171.92|0
1641306060000|2022-01-04 14:21:00|18171.1|18171.1|18172.51|18172.51|18172.51|18172.51|18171.1|18171.1|0
1641306080000|2022-01-04 14:21:20|18172.02|18172.02|18172.02|18172.02|18172.02|18172.02|18172.02|18172.02|0
1641306100000|2022-01-04 14:21:40|18172.43|18172.43|18173.54|18173.54|18173.54|18173.54|18172.43|18172.43|0
1641306140000|2022-01-04 14:22:20|18172.55|18172.55|18172.05|18172.05|18172.55|18172.55|18172.05|18172.05|0
1641306170000|2022-01-04 14:22:50|18172.61|18172.61|18172.61|18172.61|18172.61|18172.61|18172.61|18172.61|0
1641306180000|2022-01-04 14:23:00|18171.79|18171.79|18170.97|18170.97|18171.79|18171.79|18170.97|18170.97|0
1641306210000|2022-01-04 14:23:30|18170.77|18170.77|18170.77|18170.77|18170.77|18170.77|18170.77|18170.77|0
1641306220000|2022-01-04 14:23:40|18169.33|18169.33|18169.33|18169.33|18169.33|18169.33|18169.33|18169.33|0
1641306230000|2022-01-04 14:23:50|18168.78|18168.78|18168.31|18168.31|18168.78|18168.78|18168.31|18168.31|0
1641306240000|2022-01-04 14:24:00|18166.87|18166.87|18166.41|18166.41|18166.87|18166.87|18166.41|18166.41|0
1641306250000|2022-01-04 14:24:10|18165.3|18165.3|18168.66|18168.66|18168.66|18168.66|18165.3|18165.3|0
1641306270000|2022-01-04 14:24:30|18168.11|18168.11|18160.32|18160.32|18168.11|18168.11|18160.32|18160.32|0
1641306280000|2022-01-04 14:24:40|18159.5|18159.5|18160.94|18160.94|18160.94|18160.94|18159.5|18159.5|0
1641306290000|2022-01-04 14:24:50|18160.47|18160.47|18159.52|18159.52|18160.47|18160.47|18159.52|18159.52|0
1641306330000|2022-01-04 14:25:30|18155.22|18155.22|18158.09|18158.09|18158.09|18158.09|18155.22|18155.22|0
1641306340000|2022-01-04 14:25:40|18159|18159|18159|18159|18159|18159|18159|18159|0
1641306360000|2022-01-04 14:26:00|18159.23|18159.23|18161.76|18161.76|18161.76|18161.76|18158.89|18158.89|0
1641306390000|2022-01-04 14:26:30|18162.23|18162.23|18163.18|18163.18|18164.09|18164.09|18162.23|18162.23|0
1641306400000|2022-01-04 14:26:40|18164.23|18164.23|18163.67|18163.67|18164.23|18164.23|18163.67|18163.67|0
1641306410000|2022-01-04 14:26:50|18167.98|18167.98|18171.87|18171.87|18171.87|18171.87|18167.98|18167.98|0
1641306420000|2022-01-04 14:27:00|18172.78|18172.78|18172.78|18172.78|18172.78|18172.78|18172.78|18172.78|0
1641306430000|2022-01-04 14:27:10|18173.7|18173.7|18173.7|18173.7|18173.7|18173.7|18173.7|18173.7|0
1641306440000|2022-01-04 14:27:20|18173.25|18173.25|18173.72|18173.72|18173.72|18173.72|18172.8|18172.8|0
1641306450000|2022-01-04 14:27:30|18172.8|18172.8|18172.8|18172.8|18172.8|18172.8|18172.8|18172.8|0
1641306460000|2022-01-04 14:27:40|18172.58|18172.58|18175.45|18175.45|18175.45|18175.45|18172.58|18172.58|0
1641306470000|2022-01-04 14:27:50|18175.67|18175.67|18175.61|18175.61|18175.67|18175.67|18175.11|18175.11|0
1641306480000|2022-01-04 14:28:00|18174.18|18174.18|18174.18|18174.18|18174.18|18174.18|18172.74|18172.74|0
1641306490000|2022-01-04 14:28:10|18173.73|18173.73|18174|18174|18174.23|18174.23|18173.28|18173.28|0
1641306500000|2022-01-04 14:28:20|18174.92|18174.92|18174.69|18174.69|18174.92|18174.92|18174.69|18174.69|0
1641306530000|2022-01-04 14:28:50|18174.45|18174.45|18174.45|18174.45|18174.45|18174.45|18174.45|18174.45|0
1641306540000|2022-01-04 14:29:00|18175.12|18175.12|18174.56|18174.56|18176|18176|18174.56|18174.56|0
1641306550000|2022-01-04 14:29:10|18174.36|18174.36|18174.36|18174.36|18174.36|18174.36|18174.36|18174.36|0
1641306560000|2022-01-04 14:29:20|18174.85|18174.85|18174.65|18174.65|18174.85|18174.85|18174.65|18174.65|0
1641306570000|2022-01-04 14:29:30|18174.87|18174.87|18174.16|18174.16|18174.87|18174.87|18173.96|18173.96|0
1641306580000|2022-01-04 14:29:40|18175.6|18175.6|18178.35|18178.35|18178.35|18178.35|18175.6|18175.6|0
1641306590000|2022-01-04 14:29:50|18179.16|18179.16|18182.38|18182.38|18182.38|18182.38|18179.16|18179.16|0
1641306600000|2022-01-04 14:30:00|18183.81|18183.81|18185.75|18185.75|18185.75|18185.75|18183.81|18183.81|0
1641306620000|2022-01-04 14:30:20|18184.93|18184.93|18186.66|18186.66|18186.66|18186.66|18184.93|18184.93|0
1641306630000|2022-01-04 14:30:30|18188.1|18188.1|18186.66|18186.66|18188.1|18188.1|18186.66|18186.66|0
1641306640000|2022-01-04 14:30:40|18185.29|18185.29|18178.05|18178.05|18185.29|18185.29|18176.62|18176.62|0
1641306650000|2022-01-04 14:30:50|18179|18179|18179|18179|18179|18179|18179|18179|0
1641306660000|2022-01-04 14:31:00|18177.56|18177.56|18172.14|18172.14|18177.56|18177.56|18172.14|18172.14|0
1641306670000|2022-01-04 14:31:10|18170.7|18170.7|18169.73|18169.73|18170.93|18170.93|18169.73|18169.73|0
1641306700000|2022-01-04 14:31:40|18171.17|18171.17|18171.17|18171.17|18171.17|18171.17|18171.17|18171.17|0
1641306710000|2022-01-04 14:31:50|18173.1|18173.1|18172.51|18172.51|18173.94|18173.94|18172.51|18172.51|0
1641306720000|2022-01-04 14:32:00|18173.33|18173.33|18170.72|18170.72|18173.33|18173.33|18170.72|18170.72|0
1641306740000|2022-01-04 14:32:20|18170.52|18170.52|18170.05|18170.05|18170.52|18170.52|18170.05|18170.05|0
1641306750000|2022-01-04 14:32:30|18171.88|18171.88|18171.88|18171.88|18171.88|18171.88|18171.88|18171.88|0
1641306760000|2022-01-04 14:32:40|18172.79|18172.79|18175.82|18175.82|18175.82|18175.82|18172.57|18172.57|0
1641306770000|2022-01-04 14:32:50|18175.6|18175.6|18175.24|18175.24|18176.05|18176.05|18175.24|18175.24|0
1641306780000|2022-01-04 14:33:00|18173.8|18173.8|18178.77|18178.77|18178.77|18178.77|18173.8|18173.8|0
1641306790000|2022-01-04 14:33:10|18179.24|18179.24|18175.81|18175.81|18179.24|18179.24|18175.81|18175.81|0
1641306800000|2022-01-04 14:33:20|18174.9|18174.9|18177.67|18177.67|18178.59|18178.59|18174.9|18174.9|0
1641306810000|2022-01-04 14:33:30|18178.17|18178.17|18174.8|18174.8|18178.17|18178.17|18174.8|18174.8|0
1641306820000|2022-01-04 14:33:40|18173.17|18173.17|18171.39|18171.39|18173.17|18173.17|18169.96|18169.96|0
1641306830000|2022-01-04 14:33:50|18170.45|18170.45|18164.25|18164.25|18170.45|18170.45|18164.25|18164.25|0
1641306840000|2022-01-04 14:34:00|18162.82|18162.82|18161.59|18161.59|18162.82|18162.82|18161.59|18161.59|0
1641306850000|2022-01-04 14:34:10|18161.03|18161.03|18158.28|18158.28|18161.03|18161.03|18158.28|18158.28|0
1641306860000|2022-01-04 14:34:20|18158.07|18158.07|18158.07|18158.07|18158.07|18158.07|18158.07|18158.07|0
1641306870000|2022-01-04 14:34:30|18156.64|18156.64|18155.64|18155.64|18156.64|18156.64|18155.64|18155.64|0
1641306880000|2022-01-04 14:34:40|18156.56|18156.56|18156.56|18156.56|18156.56|18156.56|18156.56|18156.56|0
1641306890000|2022-01-04 14:34:50|18156.35|18156.35|18155.9|18155.9|18156.35|18156.35|18155.9|18155.9|0
1641306900000|2022-01-04 14:35:00|18149.39|18149.39|18150.23|18150.23|18151.15|18151.15|18148.9|18148.9|0
1641306910000|2022-01-04 14:35:10|18149.29|18149.29|18144.98|18144.98|18149.29|18149.29|18144.98|18144.98|0
1641306920000|2022-01-04 14:35:20|18144.51|18144.51|18144.51|18144.51|18144.51|18144.51|18144.51|18144.51|0
1641306930000|2022-01-04 14:35:30|18145.92|18145.92|18145.92|18145.92|18145.92|18145.92|18145.92|18145.92|0
1641306940000|2022-01-04 14:35:40|18143.93|18143.93|18143.47|18143.47|18143.93|18143.93|18143.47|18143.47|0
1641306950000|2022-01-04 14:35:50|18142.97|18142.97|18139.53|18139.53|18142.97|18142.97|18139.53|18139.53|0
1641306960000|2022-01-04 14:36:00|18140.03|18140.03|18140.03|18140.03|18140.03|18140.03|18139.8|18139.8|0
1641306980000|2022-01-04 14:36:20|18139.47|18139.47|18151.1|18151.1|18151.1|18151.1|18138.91|18138.91|0
1641306990000|2022-01-04 14:36:30|18150.65|18150.65|18150.65|18150.65|18150.65|18150.65|18150.65|18150.65|0
1641307000000|2022-01-04 14:36:40|18149.73|18149.73|18149.73|18149.73|18149.73|18149.73|18149.73|18149.73|0
1641307020000|2022-01-04 14:37:00|18150.23|18150.23|18149.61|18149.61|18150.23|18150.23|18148.79|18148.79|0
1641307030000|2022-01-04 14:37:10|18148.79|18148.79|18152.71|18152.71|18152.71|18152.71|18148.33|18148.33|0
1641307040000|2022-01-04 14:37:20|18153.63|18153.63|18153.63|18153.63|18153.63|18153.63|18153.63|18153.63|0
1641307070000|2022-01-04 14:37:50|18154.54|18154.54|18154.54|18154.54|18154.54|18154.54|18154.54|18154.54|0
1641307080000|2022-01-04 14:38:00|18155.98|18155.98|18158.8|18158.8|18158.8|18158.8|18155.98|18155.98|0
1641307090000|2022-01-04 14:38:10|18159.72|18159.72|18163.81|18163.81|18163.81|18163.81|18159.72|18159.72|0
1641307110000|2022-01-04 14:38:30|18163.33|18163.33|18165.71|18165.71|18165.71|18165.71|18162.52|18162.52|0
1641307120000|2022-01-04 14:38:40|18165.93|18165.93|18165.93|18165.93|18165.93|18165.93|18165.93|18165.93|0
1641307130000|2022-01-04 14:38:50|18166.75|18166.75|18166.75|18166.75|18166.75|18166.75|18166.75|18166.75|0
1641307140000|2022-01-04 14:39:00|18165.32|18165.32|18165.32|18165.32|18165.32|18165.32|18165.32|18165.32|0
1641307150000|2022-01-04 14:39:10|18165.79|18165.79|18165.79|18165.79|18165.79|18165.79|18165.79|18165.79|0
1641307160000|2022-01-04 14:39:20|18168.66|18168.66|18168.66|18168.66|18168.66|18168.66|18168.66|18168.66|0
1641307190000|2022-01-04 14:39:50|18169.89|18169.89|18170.59|18170.59|18170.59|18170.59|18169.89|18169.89|0
1641307200000|2022-01-04 14:40:00|18172.83|18172.83|18172.83|18172.83|18172.83|18172.83|18172.83|18172.83|0
1641307210000|2022-01-04 14:40:10|18173.64|18173.64|18175.08|18175.08|18175.08|18175.08|18173.64|18173.64|0
1641307230000|2022-01-04 14:40:30|18174.46|18174.46|18175.37|18175.37|18175.37|18175.37|18174.46|18174.46|0
1641307240000|2022-01-04 14:40:40|18174.46|18174.46|18173.55|18173.55|18174.46|18174.46|18173.55|18173.55|0
1641307250000|2022-01-04 14:40:50|18172.43|18172.43|18172.43|18172.43|18172.43|18172.43|18172.43|18172.43|0
1641307260000|2022-01-04 14:41:00|18173.84|18173.84|18173.84|18173.84|18174.31|18174.31|18173.84|18173.84|0
1641307270000|2022-01-04 14:41:10|18172.21|18172.21|18175.48|18175.48|18175.48|18175.48|18172.21|18172.21|0
1641307280000|2022-01-04 14:41:20|18176.42|18176.42|18179.91|18179.91|18179.91|18179.91|18176.42|18176.42|0
1641307290000|2022-01-04 14:41:30|18181.54|18181.54|18181.54|18181.54|18181.54|18181.54|18181.54|18181.54|0
1641307300000|2022-01-04 14:41:40|18180.17|18180.17|18179.71|18179.71|18180.17|18180.17|18179.71|18179.71|0
1641307310000|2022-01-04 14:41:50|18180.21|18180.21|18179.75|18179.75|18180.21|18180.21|18179.75|18179.75|0
1641307330000|2022-01-04 14:42:10|18180.66|18180.66|18180.72|18180.72|18180.72|18180.72|18180.25|18180.25|0
1641307340000|2022-01-04 14:42:20|18179.29|18179.29|18178.83|18178.83|18179.29|18179.29|18178.83|18178.83|0
1641307350000|2022-01-04 14:42:30|18177.89|18177.89|18168.6|18168.6|18178.36|18178.36|18168.6|18168.6|0
1641307360000|2022-01-04 14:42:40|18167.66|18167.66|18169.61|18169.61|18169.61|18169.61|18166.74|18166.74|0
1641307370000|2022-01-04 14:42:50|18168.79|18168.79|18168.79|18168.79|18168.79|18168.79|18168.79|18168.79|0
1641307380000|2022-01-04 14:43:00|18169.61|18169.61|18168.2|18168.2|18169.61|18169.61|18168.2|18168.2|0
1641307390000|2022-01-04 14:43:10|18167.28|18167.28|18166.37|18166.37|18167.28|18167.28|18166.37|18166.37|0
1641307400000|2022-01-04 14:43:20|18167.74|18167.74|18164.36|18164.36|18167.74|18167.74|18164.36|18164.36|0
1641307440000|2022-01-04 14:44:00|18162.92|18162.92|18162.37|18162.37|18162.92|18162.92|18162.37|18162.37|0
1641307450000|2022-01-04 14:44:10|18161.87|18161.87|18161.87|18161.87|18161.87|18161.87|18161.87|18161.87|0
1641307460000|2022-01-04 14:44:20|18161.05|18161.05|18160.83|18160.83|18161.05|18161.05|18160.83|18160.83|0
1641307470000|2022-01-04 14:44:30|18161.74|18161.74|18161.74|18161.74|18161.74|18161.74|18161.74|18161.74|0
1641307480000|2022-01-04 14:44:40|18161.54|18161.54|18161.54|18161.54|18161.54|18161.54|18161.54|18161.54|0
1641307490000|2022-01-04 14:44:50|18162.97|18162.97|18161.6|18161.6|18164.8|18164.8|18161.6|18161.6|0
1641307500000|2022-01-04 14:45:00|18159.92|18159.92|18159.92|18159.92|18159.92|18159.92|18159.92|18159.92|0
1641307510000|2022-01-04 14:45:10|18159.45|18159.45|18154.34|18154.34|18159.45|18159.45|18151.64|18151.64|0
1641307530000|2022-01-04 14:45:30|18155.16|18155.16|18155.16|18155.16|18155.16|18155.16|18155.16|18155.16|0
1641307550000|2022-01-04 14:45:50|18155.77|18155.77|18155.77|18155.77|18155.77|18155.77|18155.77|18155.77|0
1641307560000|2022-01-04 14:46:00|18151.99|18151.99|18151.43|18151.43|18151.99|18151.99|18151.43|18151.43|0
1641307570000|2022-01-04 14:46:10|18152.87|18152.87|18152.31|18152.31|18152.87|18152.87|18152.31|18152.31|0
1641307580000|2022-01-04 14:46:20|18153.42|18153.42|18153.42|18153.42|18153.42|18153.42|18153.42|18153.42|0
1641307590000|2022-01-04 14:46:30|18151.99|18151.99|18151.99|18151.99|18151.99|18151.99|18151.99|18151.99|0
1641307600000|2022-01-04 14:46:40|18151.53|18151.53|18152.35|18152.35|18152.35|18152.35|18151.53|18151.53|0
1641307610000|2022-01-04 14:46:50|18152.82|18152.82|18152.82|18152.82|18152.82|18152.82|18152.82|18152.82|0
1641307640000|2022-01-04 14:47:20|18154.49|18154.49|18165.05|18165.05|18165.05|18165.05|18154.49|18154.49|0
1641307650000|2022-01-04 14:47:30|18167.36|18167.36|18169.8|18169.8|18171.24|18171.24|18167.36|18167.36|0
1641307670000|2022-01-04 14:47:50|18170.27|18170.27|18171.71|18171.71|18171.71|18171.71|18170.27|18170.27|0
1641307680000|2022-01-04 14:48:00|18172.18|18172.18|18172.18|18172.18|18172.18|18172.18|18172.18|18172.18|0
1641307690000|2022-01-04 14:48:10|18172.74|18172.74|18173.65|18173.65|18173.65|18173.65|18172.74|18172.74|0
1641307700000|2022-01-04 14:48:20|18172.54|18172.54|18172.3|18172.3|18172.86|18172.86|18171.42|18171.42|0
1641307710000|2022-01-04 14:48:30|18173.97|18173.97|18172.86|18172.86|18173.97|18173.97|18172.86|18172.86|0
1641307720000|2022-01-04 14:48:40|18172.3|18172.3|18166.31|18166.31|18172.5|18172.5|18166.31|18166.31|0
1641307730000|2022-01-04 14:48:50|18165.82|18165.82|18160.21|18160.21|18165.82|18165.82|18160.21|18160.21|0
1641307740000|2022-01-04 14:49:00|18159.65|18159.65|18158.21|18158.21|18159.65|18159.65|18158.21|18158.21|0
1641307760000|2022-01-04 14:49:20|18159.32|18159.32|18160.24|18160.24|18160.24|18160.24|18159.32|18159.32|0
1641307770000|2022-01-04 14:49:30|18161.67|18161.67|18162.62|18162.62|18162.62|18162.62|18161.67|18161.67|0
1641307780000|2022-01-04 14:49:40|18163.53|18163.53|18163.53|18163.53|18163.53|18163.53|18163.53|18163.53|0
1641307790000|2022-01-04 14:49:50|18161.9|18161.9|18161.9|18161.9|18161.9|18161.9|18161.9|18161.9|0
1641307800000|2022-01-04 14:50:00|18160.46|18160.46|18156.64|18156.64|18160.46|18160.46|18156.64|18156.64|0
1641307810000|2022-01-04 14:50:10|18156.17|18156.17|18156.17|18156.17|18156.17|18156.17|18156.17|18156.17|0
1641307830000|2022-01-04 14:50:30|18154.73|18154.73|18156.17|18156.17|18156.17|18156.17|18154.73|18154.73|0
1641307850000|2022-01-04 14:50:50|18154.73|18154.73|18154.73|18154.73|18154.73|18154.73|18154.73|18154.73|0
1641307860000|2022-01-04 14:51:00|18154.28|18154.28|18153.82|18153.82|18154.28|18154.28|18153.82|18153.82|0
1641307870000|2022-01-04 14:51:10|18154.81|18154.81|18155.37|18155.37|18155.37|18155.37|18154.81|18154.81|0
1641307880000|2022-01-04 14:51:20|18157.2|18157.2|18160.07|18160.07|18160.07|18160.07|18157.2|18157.2|0
1641307890000|2022-01-04 14:51:30|18160.54|18160.54|18161|18161|18161.45|18161.45|18160.54|18160.54|0
1641307900000|2022-01-04 14:51:40|18158.13|18158.13|18158.13|18158.13|18158.13|18158.13|18158.13|18158.13|0
1641307920000|2022-01-04 14:52:00|18159.04|18159.04|18159.51|18159.51|18161.34|18161.34|18159.04|18159.04|0
1641307940000|2022-01-04 14:52:20|18160.93|18160.93|18160.7|18160.7|18160.93|18160.93|18160.7|18160.7|0
1641307950000|2022-01-04 14:52:30|18161.17|18161.17|18166.29|18166.29|18166.29|18166.29|18161.17|18161.17|0
1641307960000|2022-01-04 14:52:40|18167.41|18167.41|18167.41|18167.41|18167.41|18167.41|18167.41|18167.41|0
1641307970000|2022-01-04 14:52:50|18167.87|18167.87|18165|18165|18167.87|18167.87|18165|18165|0
1641307980000|2022-01-04 14:53:00|18164.08|18164.08|18166.83|18166.83|18166.83|18166.83|18164.08|18164.08|0
1641307990000|2022-01-04 14:53:10|18167.82|18167.82|18174.86|18174.86|18174.86|18174.86|18167.82|18167.82|0
1641308000000|2022-01-04 14:53:20|18175.41|18175.41|18177.3|18177.3|18177.3|18177.3|18175.41|18175.41|0
1641308010000|2022-01-04 14:53:30|18178.73|18178.73|18184.6|18184.6|18184.6|18184.6|18178.73|18178.73|0
1641308020000|2022-01-04 14:53:40|18183.79|18183.79|18183.79|18183.79|18183.79|18183.79|18183.79|18183.79|0
1641308030000|2022-01-04 14:53:50|18187.44|18187.44|18187.44|18187.44|18187.44|18187.44|18187.44|18187.44|0
1641308040000|2022-01-04 14:54:00|18186.33|18186.33|18186.33|18186.33|18186.33|18186.33|18186.33|18186.33|0
1641308050000|2022-01-04 14:54:10|18187.27|18187.27|18187.25|18187.25|18187.49|18187.49|18187.05|18187.05|0
1641308060000|2022-01-04 14:54:20|18185.37|18185.37|18186.78|18186.78|18186.78|18186.78|18185.37|18185.37|0
1641308070000|2022-01-04 14:54:30|18183.91|18183.91|18183.05|18183.05|18185.35|18185.35|18182.23|18182.23|0
1641308080000|2022-01-04 14:54:40|18181.61|18181.61|18181.61|18181.61|18181.61|18181.61|18181.61|18181.61|0
1641308100000|2022-01-04 14:55:00|18182.02|18182.02|18182.02|18182.02|18182.02|18182.02|18182.02|18182.02|0
1641308120000|2022-01-04 14:55:20|18181.08|18181.08|18179.15|18179.15|18182.02|18182.02|18179.15|18179.15|0
1641308130000|2022-01-04 14:55:30|18177.72|18177.72|18177.6|18177.6|18177.72|18177.72|18176.78|18176.78|0
1641308140000|2022-01-04 14:55:40|18176.16|18176.16|18176.16|18176.16|18176.16|18176.16|18176.16|18176.16|0
1641308160000|2022-01-04 14:56:00|18176.72|18176.72|18177.28|18177.28|18177.28|18177.28|18176.72|18176.72|0
1641308170000|2022-01-04 14:56:10|18176.72|18176.72|18176.72|18176.72|18176.72|18176.72|18176.72|18176.72|0
1641308180000|2022-01-04 14:56:20|18177.22|18177.22|18176.22|18176.22|18177.22|18177.22|18176.22|18176.22|0
1641308190000|2022-01-04 14:56:30|18174.79|18174.79|18170.56|18170.56|18174.79|18174.79|18169.13|18169.13|0
1641308200000|2022-01-04 14:56:40|18170.33|18170.33|18170.33|18170.33|18170.33|18170.33|18170.33|18170.33|0
1641308210000|2022-01-04 14:56:50|18173.5|18173.5|18172.58|18172.58|18173.5|18173.5|18172.58|18172.58|0
1641308230000|2022-01-04 14:57:10|18171.59|18171.59|18171.09|18171.09|18171.59|18171.59|18171.09|18171.09|0
1641308240000|2022-01-04 14:57:20|18170.18|18170.18|18169.36|18169.36|18170.18|18170.18|18168.54|18168.54|0
1641308250000|2022-01-04 14:57:30|18168.8|18168.8|18164.51|18164.51|18168.8|18168.8|18162.58|18162.58|0
1641308260000|2022-01-04 14:57:40|18163.95|18163.95|18163.14|18163.14|18163.95|18163.95|18163.01|18163.01|0
1641308310000|2022-01-04 14:58:30|18164.05|18164.05|18163.59|18163.59|18164.05|18164.05|18163.59|18163.59|0
1641308320000|2022-01-04 14:58:40|18164.04|18164.04|18164.5|18164.5|18164.5|18164.5|18164.04|18164.04|0
1641308360000|2022-01-04 14:59:20|18163.58|18163.58|18162.67|18162.67|18163.58|18163.58|18162.67|18162.67|0
1641308370000|2022-01-04 14:59:30|18163.08|18163.08|18163.08|18163.08|18163.08|18163.08|18163.08|18163.08|0
1641308380000|2022-01-04 14:59:40|18162.61|18162.61|18161.59|18161.59|18164.04|18164.04|18161.59|18161.59|0
1641308390000|2022-01-04 14:59:50|18161.12|18161.12|18160.2|18160.2|18161.12|18161.12|18160.2|18160.2|0
1641308400000|2022-01-04 15:00:00|18159.76|18159.76|18159.76|18159.76|18159.76|18159.76|18159.76|18159.76|0
1641308410000|2022-01-04 15:00:10|18159.55|18159.55|18160.43|18160.43|18160.43|18160.43|18159.51|18159.51|0
1641308420000|2022-01-04 15:00:20|18157.56|18157.56|18157.09|18157.09|18157.56|18157.56|18157.09|18157.09|0
1641308430000|2022-01-04 15:00:30|18158|18158|18158|18158|18158|18158|18158|18158|0
1641308440000|2022-01-04 15:00:40|18155.76|18155.76|18154.35|18154.35|18155.76|18155.76|18154.35|18154.35|0
1641308460000|2022-01-04 15:01:00|18154.15|18154.15|18154.62|18154.62|18154.62|18154.62|18154.15|18154.15|0
1641308470000|2022-01-04 15:01:10|18153.24|18153.24|18149.06|18149.06|18153.24|18153.24|18149.06|18149.06|0
1641308480000|2022-01-04 15:01:20|18147.38|18147.38|18146.82|18146.82|18147.38|18147.38|18146.48|18146.48|0
1641308510000|2022-01-04 15:01:50|18145.7|18145.7|18146.73|18146.73|18146.73|18146.73|18145.7|18145.7|0
1641308520000|2022-01-04 15:02:00|18146.28|18146.28|18148.66|18148.66|18148.66|18148.66|18146.28|18146.28|0
1641308530000|2022-01-04 15:02:10|18152.64|18152.64|18149.38|18149.38|18152.64|18152.64|18149.15|18149.15|0
1641308540000|2022-01-04 15:02:20|18149.93|18149.93|18149.73|18149.73|18149.93|18149.93|18148.81|18148.81|0
1641308550000|2022-01-04 15:02:30|18146.86|18146.86|18146.86|18146.86|18146.86|18146.86|18146.86|18146.86|0
1641308570000|2022-01-04 15:02:50|18144.34|18144.34|18145.78|18145.78|18145.78|18145.78|18142.91|18142.91|0
1641308580000|2022-01-04 15:03:00|18141.08|18141.08|18141.95|18141.95|18142.51|18142.51|18141.08|18141.08|0
1641308590000|2022-01-04 15:03:10|18141.14|18141.14|18144.1|18144.1|18144.1|18144.1|18141.14|18141.14|0
1641308600000|2022-01-04 15:03:20|18142.47|18142.47|18139.48|18139.48|18142.47|18142.47|18139.48|18139.48|0
1641308610000|2022-01-04 15:03:30|18136.61|18136.61|18138.04|18138.04|18138.04|18138.04|18136.61|18136.61|0
1641308620000|2022-01-04 15:03:40|18138.06|18138.06|18139.17|18139.17|18139.17|18139.17|18138.06|18138.06|0
1641308630000|2022-01-04 15:03:50|18137.68|18137.68|18132.87|18132.87|18137.68|18137.68|18132.87|18132.87|0
1641308640000|2022-01-04 15:04:00|18132.65|18132.65|18141.42|18141.42|18141.42|18141.42|18132.65|18132.65|0
1641308670000|2022-01-04 15:04:30|18140.97|18140.97|18146.19|18146.19|18147.62|18147.62|18140.5|18140.5|0
1641308710000|2022-01-04 15:05:10|18145.83|18145.83|18145.83|18145.83|18145.83|18145.83|18145.83|18145.83|0
1641308720000|2022-01-04 15:05:20|18145.01|18145.01|18136.2|18136.2|18145.01|18145.01|18136.2|18136.2|0
1641308730000|2022-01-04 15:05:30|18133.33|18133.33|18135.22|18135.22|18135.22|18135.22|18133.33|18133.33|0
1641308740000|2022-01-04 15:05:40|18134.75|18134.75|18139.55|18139.55|18139.55|18139.55|18134.75|18134.75|0
1641308750000|2022-01-04 15:05:50|18142.42|18142.42|18144.59|18144.59|18144.59|18144.59|18142.42|18142.42|0
1641308760000|2022-01-04 15:06:00|18145.51|18145.51|18142.34|18142.34|18145.98|18145.98|18142.34|18142.34|0
1641308790000|2022-01-04 15:06:30|18141.84|18141.84|18144.5|18144.5|18144.5|18144.5|18141.84|18141.84|0
1641308800000|2022-01-04 15:06:40|18145.93|18145.93|18146.85|18146.85|18146.85|18146.85|18145.93|18145.93|0
1641308810000|2022-01-04 15:06:50|18145.93|18145.93|18145.93|18145.93|18145.93|18145.93|18145.93|18145.93|0
1641308850000|2022-01-04 15:07:30|18144.5|18144.5|18144.04|18144.04|18144.85|18144.85|18144.04|18144.04|0
1641308890000|2022-01-04 15:08:10|18143.12|18143.12|18149.38|18149.38|18149.38|18149.38|18143.12|18143.12|0
1641308900000|2022-01-04 15:08:20|18149.94|18149.94|18154.1|18154.1|18154.1|18154.1|18149.94|18149.94|0
1641308930000|2022-01-04 15:08:50|18155.04|18155.04|18153.19|18153.19|18155.04|18155.04|18152.72|18152.72|0
1641308950000|2022-01-04 15:09:10|18152.63|18152.63|18152.63|18152.63|18152.63|18152.63|18152.63|18152.63|0
1641308960000|2022-01-04 15:09:20|18154.06|18154.06|18154.06|18154.06|18154.06|18154.06|18154.06|18154.06|0
1641308970000|2022-01-04 15:09:30|18151.19|18151.19|18152.63|18152.63|18152.63|18152.63|18151.19|18151.19|0
1641308990000|2022-01-04 15:09:50|18154.46|18154.46|18155.72|18155.72|18155.72|18155.72|18154.46|18154.46|0
1641309010000|2022-01-04 15:10:10|18156.19|18156.19|18161.9|18161.9|18161.9|18161.9|18156.19|18156.19|0
1641309030000|2022-01-04 15:10:30|18160.47|18160.47|18160.47|18160.47|18160.47|18160.47|18160.47|18160.47|0
1641309050000|2022-01-04 15:10:50|18160.94|18160.94|18160.94|18160.94|18160.94|18160.94|18160.94|18160.94|0
1641309060000|2022-01-04 15:11:00|18160.02|18160.02|18156.95|18156.95|18160.02|18160.02|18156.13|18156.13|0
1641309070000|2022-01-04 15:11:10|18156.45|18156.45|18155.98|18155.98|18156.45|18156.45|18155.98|18155.98|0
1641309080000|2022-01-04 15:11:20|18155.16|18155.16|18146.13|18146.13|18155.16|18155.16|18146.13|18146.13|0
1641309090000|2022-01-04 15:11:30|18145.31|18145.31|18145.31|18145.31|18145.31|18145.31|18145.31|18145.31|0
1641309110000|2022-01-04 15:11:50|18145.87|18145.87|18145.87|18145.87|18145.87|18145.87|18145.87|18145.87|0
1641309120000|2022-01-04 15:12:00|18147.3|18147.3|18145.87|18145.87|18147.3|18147.3|18145.87|18145.87|0
1641309130000|2022-01-04 15:12:10|18148.61|18148.61|18148|18148|18148.61|18148.61|18147.18|18147.18|0
1641309140000|2022-01-04 15:12:20|18150.86|18150.86|18150.86|18150.86|18150.86|18150.86|18150.86|18150.86|0
1641309170000|2022-01-04 15:12:50|18149.9|18149.9|18152.77|18152.77|18152.77|18152.77|18149.9|18149.9|0
1641309180000|2022-01-04 15:13:00|18154.2|18154.2|18154.2|18154.2|18154.2|18154.2|18154.2|18154.2|0
1641309190000|2022-01-04 15:13:10|18155.02|18155.02|18155.25|18155.25|18155.25|18155.25|18155.02|18155.02|0
1641309200000|2022-01-04 15:13:20|18156.16|18156.16|18156.16|18156.16|18156.16|18156.16|18156.16|18156.16|0
1641309210000|2022-01-04 15:13:30|18157.8|18157.8|18159.23|18159.23|18159.23|18159.23|18157.8|18157.8|0
1641309220000|2022-01-04 15:13:40|18160.05|18160.05|18160.05|18160.05|18160.05|18160.05|18160.05|18160.05|0
1641309230000|2022-01-04 15:13:50|18160.27|18160.27|18160.27|18160.27|18160.27|18160.27|18160.27|18160.27|0
1641309250000|2022-01-04 15:14:10|18159.82|18159.82|18159.82|18159.82|18159.82|18159.82|18159.82|18159.82|0
1641309270000|2022-01-04 15:14:30|18159.27|18159.27|18159.27|18159.27|18159.27|18159.27|18159.27|18159.27|0
1641309280000|2022-01-04 15:14:40|18159.82|18159.82|18160.64|18160.64|18161.76|18161.76|18159.82|18159.82|0
1641309300000|2022-01-04 15:15:00|18160.08|18160.08|18160.09|18160.09|18160.53|18160.53|18158.65|18158.65|0
1641309310000|2022-01-04 15:15:10|18158.65|18158.65|18167.8|18167.8|18167.8|18167.8|18158.65|18158.65|0
1641309320000|2022-01-04 15:15:20|18168.35|18168.35|18169.26|18169.26|18169.26|18169.26|18168.35|18168.35|0
1641309330000|2022-01-04 15:15:30|18166.61|18166.61|18166.31|18166.31|18166.61|18166.61|18165.17|18165.17|0
1641309340000|2022-01-04 15:15:40|18164.87|18164.87|18163.59|18163.59|18164.87|18164.87|18163.59|18163.59|0
1641309360000|2022-01-04 15:16:00|18163.11|18163.11|18161.99|18161.99|18163.11|18163.11|18161.18|18161.18|0
1641309380000|2022-01-04 15:16:20|18161.54|18161.54|18159.06|18159.06|18161.54|18161.54|18159.06|18159.06|0
1641309390000|2022-01-04 15:16:30|18157.71|18157.71|18156.32|18156.32|18157.71|18157.71|18156.32|18156.32|0
1641309400000|2022-01-04 15:16:40|18155.5|18155.5|18156.68|18156.68|18157.14|18157.14|18155.5|18155.5|0
1641309410000|2022-01-04 15:16:50|18157.5|18157.5|18157.5|18157.5|18157.5|18157.5|18157.5|18157.5|0
1641309430000|2022-01-04 15:17:10|18155.01|18155.01|18155.01|18155.01|18156.44|18156.44|18155.01|18155.01|0
1641309450000|2022-01-04 15:17:30|18153.57|18153.57|18155.01|18155.01|18155.01|18155.01|18153.57|18153.57|0
1641309460000|2022-01-04 15:17:40|18153.57|18153.57|18154.52|18154.52|18154.52|18154.52|18153.57|18153.57|0
1641309470000|2022-01-04 15:17:50|18155.33|18155.33|18155.33|18155.33|18155.33|18155.33|18155.33|18155.33|0
1641309480000|2022-01-04 15:18:00|18156.77|18156.77|18156.77|18156.77|18156.77|18156.77|18156.77|18156.77|0
1641309490000|2022-01-04 15:18:10|18155.83|18155.83|18154.54|18154.54|18155.83|18155.83|18154.54|18154.54|0
1641309500000|2022-01-04 15:18:20|18154.04|18154.04|18154.04|18154.04|18154.04|18154.04|18154.04|18154.04|0
1641309510000|2022-01-04 15:18:30|18155.5|18155.5|18158.88|18158.88|18158.88|18158.88|18155.5|18155.5|0
1641309520000|2022-01-04 15:18:40|18158.06|18158.06|18158.52|18158.52|18158.52|18158.52|18158.06|18158.06|0
1641309560000|2022-01-04 15:19:20|18157.96|18157.96|18157.96|18157.96|18157.96|18157.96|18157.96|18157.96|0
1641309580000|2022-01-04 15:19:40|18158.87|18158.87|18161.64|18161.64|18161.64|18161.64|18158.78|18158.78|0
1641309600000|2022-01-04 15:20:00|18163.47|18163.47|18164.39|18164.39|18164.39|18164.39|18163.47|18163.47|0
1641309610000|2022-01-04 15:20:10|18164.86|18164.86|18169.16|18169.16|18169.98|18169.98|18164.86|18164.86|0
1641309620000|2022-01-04 15:20:20|18168.35|18168.35|18169.26|18169.26|18169.26|18169.26|18168.35|18168.35|0
1641309660000|2022-01-04 15:21:00|18167.83|18167.83|18167.83|18167.83|18167.83|18167.83|18167.83|18167.83|0
1641309670000|2022-01-04 15:21:10|18164.46|18164.46|18162.73|18162.73|18164.46|18164.46|18162.73|18162.73|0
1641309680000|2022-01-04 15:21:20|18162.23|18162.23|18162.23|18162.23|18162.23|18162.23|18162.23|18162.23|0
1641309690000|2022-01-04 15:21:30|18161.31|18161.31|18159.26|18159.26|18161.31|18161.31|18159.26|18159.26|0
1641309700000|2022-01-04 15:21:40|18158.77|18158.77|18162.38|18162.38|18162.38|18162.38|18158.31|18158.31|0
1641309710000|2022-01-04 15:21:50|18163.82|18163.82|18164.27|18164.27|18164.27|18164.27|18163.82|18163.82|0
1641309720000|2022-01-04 15:22:00|18161.4|18161.4|18160.49|18160.49|18161.4|18161.4|18160.49|18160.49|0
1641309750000|2022-01-04 15:22:30|18159.06|18159.06|18159.06|18159.06|18159.06|18159.06|18159.06|18159.06|0
1641309760000|2022-01-04 15:22:40|18158.06|18158.06|18158.06|18158.06|18158.06|18158.06|18158.06|18158.06|0
1641309770000|2022-01-04 15:22:50|18156.95|18156.95|18155.92|18155.92|18156.95|18156.95|18155.92|18155.92|0
1641309780000|2022-01-04 15:23:00|18155.72|18155.72|18154.39|18154.39|18156.69|18156.69|18154.39|18154.39|0
1641309790000|2022-01-04 15:23:10|18152.96|18152.96|18152.96|18152.96|18152.96|18152.96|18152.96|18152.96|0
1641309810000|2022-01-04 15:23:30|18153.46|18153.46|18156.57|18156.57|18157.49|18157.49|18153.46|18153.46|0
1641309820000|2022-01-04 15:23:40|18157.39|18157.39|18157.8|18157.8|18157.8|18157.8|18157.39|18157.39|0
1641309840000|2022-01-04 15:24:00|18157.31|18157.31|18164.67|18164.67|18164.67|18164.67|18157.31|18157.31|0
1641309860000|2022-01-04 15:24:20|18164.17|18164.17|18164.17|18164.17|18164.17|18164.17|18164.17|18164.17|0
1641309870000|2022-01-04 15:24:30|18164.4|18164.4|18172.3|18172.3|18172.3|18172.3|18164.4|18164.4|0
1641309880000|2022-01-04 15:24:40|18172.8|18172.8|18172.8|18172.8|18172.8|18172.8|18172.8|18172.8|0
1641309900000|2022-01-04 15:25:00|18172.24|18172.24|18170.05|18170.05|18172.24|18172.24|18170.05|18170.05|0
1641309910000|2022-01-04 15:25:10|18170.99|18170.99|18171.91|18171.91|18171.91|18171.91|18170.99|18170.99|0
1641309920000|2022-01-04 15:25:20|18171.09|18171.09|18171.09|18171.09|18171.09|18171.09|18171.09|18171.09|0
1641309930000|2022-01-04 15:25:30|18171.58|18171.58|18171.58|18171.58|18171.58|18171.58|18170.15|18170.15|0
1641309970000|2022-01-04 15:26:10|18173.41|18173.41|18173.88|18173.88|18173.88|18173.88|18173.41|18173.41|0
1641309980000|2022-01-04 15:26:20|18172.97|18172.97|18172.97|18172.97|18172.97|18172.97|18172.97|18172.97|0
1641309990000|2022-01-04 15:26:30|18174.64|18174.64|18174.09|18174.09|18176.64|18176.64|18174.09|18174.09|0
1641310000000|2022-01-04 15:26:40|18175|18175|18176.75|18176.75|18176.75|18176.75|18175|18175|0
1641310020000|2022-01-04 15:27:00|18178.8|18178.8|18178.8|18178.8|18178.8|18178.8|18178.8|18178.8|0
1641310040000|2022-01-04 15:27:20|18177.37|18177.37|18173.69|18173.69|18178.19|18178.19|18173.69|18173.69|0
1641310050000|2022-01-04 15:27:30|18172.26|18172.26|18172.26|18172.26|18172.26|18172.26|18172.26|18172.26|0
1641310070000|2022-01-04 15:27:50|18175.13|18175.13|18175.12|18175.12|18176.56|18176.56|18175.12|18175.12|0
1641310090000|2022-01-04 15:28:10|18176.04|18176.04|18177.06|18177.06|18177.06|18177.06|18176.04|18176.04|0
1641310100000|2022-01-04 15:28:20|18177.68|18177.68|18177.68|18177.68|18177.68|18177.68|18177.68|18177.68|0
1641310110000|2022-01-04 15:28:30|18178.13|18178.13|18178.13|18178.13|18178.13|18178.13|18178.13|18178.13|0
1641310120000|2022-01-04 15:28:40|18179.04|18179.04|18180.19|18180.19|18180.19|18180.19|18178.82|18178.82|0
1641310130000|2022-01-04 15:28:50|18180.69|18180.69|18180.69|18180.69|18180.69|18180.69|18180.69|18180.69|0
1641310140000|2022-01-04 15:29:00|18181.63|18181.63|18179.97|18179.97|18181.63|18181.63|18179.97|18179.97|0
1641310150000|2022-01-04 15:29:10|18179.42|18179.42|18179.91|18179.91|18179.91|18179.91|18179.42|18179.42|0
1641310160000|2022-01-04 15:29:20|18179.44|18179.44|18181.82|18181.82|18181.82|18181.82|18179.44|18179.44|0
1641310170000|2022-01-04 15:29:30|18182.29|18182.29|18181.62|18181.62|18182.29|18182.29|18181.62|18181.62|0
1641310180000|2022-01-04 15:29:40|18182.18|18182.18|18183.09|18183.09|18183.09|18183.09|18182.18|18182.18|0
1641310190000|2022-01-04 15:29:50|18182.87|18182.87|18183.69|18183.69|18184.5|18184.5|18182.87|18182.87|0
1641310200000|2022-01-04 15:30:00|18183.91|18183.91|18179.5|18179.5|18184.81|18184.81|18179.5|18179.5|0
1641310210000|2022-01-04 15:30:10|18179.72|18179.72|18180.64|18180.64|18180.64|18180.64|18179.72|18179.72|0
1641310220000|2022-01-04 15:30:20|18179.72|18179.72|18173.96|18173.96|18179.72|18179.72|18173.41|18173.41|0
1641310240000|2022-01-04 15:30:40|18173.51|18173.51|18168.61|18168.61|18173.51|18173.51|18168.61|18168.61|0
1641310250000|2022-01-04 15:30:50|18168.38|18168.38|18168.16|18168.16|18168.38|18168.38|18168.16|18168.16|0
1641310260000|2022-01-04 15:31:00|18167.6|18167.6|18166.29|18166.29|18167.6|18167.6|18165.41|18165.41|0
1641310270000|2022-01-04 15:31:10|18165.37|18165.37|18169.01|18169.01|18171.83|18171.83|18165.37|18165.37|0
1641310290000|2022-01-04 15:31:30|18167.57|18167.57|18167.57|18167.57|18167.57|18167.57|18167.57|18167.57|0
1641310300000|2022-01-04 15:31:40|18166.76|18166.76|18166.76|18166.76|18166.76|18166.76|18166.76|18166.76|0
1641310320000|2022-01-04 15:32:00|18167.77|18167.77|18169.03|18169.03|18169.03|18169.03|18167.77|18167.77|0
1641310330000|2022-01-04 15:32:10|18169.53|18169.53|18169.53|18169.53|18169.53|18169.53|18169.53|18169.53|0
1641310340000|2022-01-04 15:32:20|18170.09|18170.09|18170.09|18170.09|18170.09|18170.09|18170.09|18170.09|0
1641310360000|2022-01-04 15:32:40|18170.9|18170.9|18170.29|18170.29|18170.9|18170.9|18170.29|18170.29|0
1641310380000|2022-01-04 15:33:00|18168.85|18168.85|18168.09|18168.09|18168.85|18168.85|18167.15|18167.15|0
1641310390000|2022-01-04 15:33:10|18168.59|18168.59|18168.59|18168.59|18168.59|18168.59|18168.59|18168.59|0
1641310410000|2022-01-04 15:33:30|18168.81|18168.81|18168.81|18168.81|18168.81|18168.81|18168.81|18168.81|0
1641310430000|2022-01-04 15:33:50|18172|18172|18172.82|18172.82|18172.82|18172.82|18172|18172|0
1641310440000|2022-01-04 15:34:00|18172|18172|18172|18172|18172|18172|18172|18172|0
1641310450000|2022-01-04 15:34:10|18173|18173|18173.5|18173.5|18174|18174|18173|18173|0
1641310460000|2022-01-04 15:34:20|18173.72|18173.72|18173.72|18173.72|18173.72|18173.72|18173.72|18173.72|0
1641310480000|2022-01-04 15:34:40|18174.19|18174.19|18173.72|18173.72|18174.69|18174.69|18173.72|18173.72|0
1641310490000|2022-01-04 15:34:50|18172.61|18172.61|18173.72|18173.72|18173.72|18173.72|18172.61|18172.61|0
1641310500000|2022-01-04 15:35:00|18175.16|18175.16|18174.6|18174.6|18175.16|18175.16|18174.6|18174.6|0
1641310510000|2022-01-04 15:35:10|18171.73|18171.73|18171.26|18171.26|18171.73|18171.73|18171.26|18171.26|0
1641310520000|2022-01-04 15:35:20|18171.04|18171.04|18171.04|18171.04|18171.04|18171.04|18171.04|18171.04|0
1641310550000|2022-01-04 15:35:50|18172.47|18172.47|18172.47|18172.47|18172.47|18172.47|18172.47|18172.47|0
1641310560000|2022-01-04 15:36:00|18172|18172|18172|18172|18172|18172|18172|18172|0
1641310570000|2022-01-04 15:36:10|18171.06|18171.06|18171.06|18171.06|18171.06|18171.06|18171.06|18171.06|0
1641310580000|2022-01-04 15:36:20|18170.6|18170.6|18167.48|18167.48|18170.6|18170.6|18166.19|18166.19|0
1641310600000|2022-01-04 15:36:40|18167.26|18167.26|18167.26|18167.26|18167.26|18167.26|18167.26|18167.26|0
1641310610000|2022-01-04 15:36:50|18168.69|18168.69|18169.16|18169.16|18169.16|18169.16|18168.69|18168.69|0
1641310630000|2022-01-04 15:37:10|18169.98|18169.98|18169.11|18169.11|18170.54|18170.54|18169.11|18169.11|0
1641310660000|2022-01-04 15:37:40|18168.55|18168.55|18166.35|18166.35|18168.55|18168.55|18166.35|18166.35|0
1641310680000|2022-01-04 15:38:00|18163.49|18163.49|18170.79|18170.79|18170.79|18170.79|18163.49|18163.49|0
1641310700000|2022-01-04 15:38:20|18170.29|18170.29|18170.29|18170.29|18170.29|18170.29|18170.29|18170.29|0
1641310710000|2022-01-04 15:38:30|18168.85|18168.85|18173.72|18173.72|18173.72|18173.72|18168.85|18168.85|0
1641310720000|2022-01-04 15:38:40|18172.9|18172.9|18172.9|18172.9|18172.9|18172.9|18172.9|18172.9|0
1641310730000|2022-01-04 15:38:50|18173.85|18173.85|18173.85|18173.85|18173.85|18173.85|18173.85|18173.85|0
1641310740000|2022-01-04 15:39:00|18174.32|18174.32|18174.32|18174.32|18174.32|18174.32|18174.32|18174.32|0
1641310750000|2022-01-04 15:39:10|18175.14|18175.14|18175.14|18175.14|18175.14|18175.14|18175.14|18175.14|0
1641310780000|2022-01-04 15:39:40|18173.7|18173.7|18169.62|18169.62|18173.7|18173.7|18169.62|18169.62|0
1641310790000|2022-01-04 15:39:50|18168.19|18168.19|18167.73|18167.73|18168.19|18168.19|18167.73|18167.73|0
1641310800000|2022-01-04 15:40:00|18167.5|18167.5|18166.36|18166.36|18167.5|18167.5|18165.86|18165.86|0
1641310810000|2022-01-04 15:40:10|18165.44|18165.44|18168.31|18168.31|18168.31|18168.31|18165.44|18165.44|0
1641310820000|2022-01-04 15:40:20|18166.88|18166.88|18166.67|18166.67|18166.88|18166.88|18166.67|18166.67|0
1641310840000|2022-01-04 15:40:40|18167.49|18167.49|18167.49|18167.49|18167.49|18167.49|18167.49|18167.49|0
1641310850000|2022-01-04 15:40:50|18166.49|18166.49|18167.49|18167.49|18167.49|18167.49|18166.49|18166.49|0
1641310880000|2022-01-04 15:41:20|18167.96|18167.96|18168.43|18168.43|18168.43|18168.43|18167.96|18167.96|0
1641310910000|2022-01-04 15:41:50|18167.97|18167.97|18167.97|18167.97|18167.97|18167.97|18167.97|18167.97|0
1641310920000|2022-01-04 15:42:00|18168.89|18168.89|18168.89|18168.89|18168.89|18168.89|18168.89|18168.89|0
1641310940000|2022-01-04 15:42:20|18167.25|18167.25|18164.39|18164.39|18167.25|18167.25|18164.39|18164.39|0
1641310960000|2022-01-04 15:42:40|18163.9|18163.9|18163.58|18163.58|18164.39|18164.39|18163.58|18163.58|0
1641311010000|2022-01-04 15:43:30|18163.37|18163.37|18163.37|18163.37|18163.37|18163.37|18163.37|18163.37|0
1641311030000|2022-01-04 15:43:50|18162.46|18162.46|18159.97|18159.97|18162.46|18162.46|18159.97|18159.97|0
1641311040000|2022-01-04 15:44:00|18159.47|18159.47|18158.53|18158.53|18159.97|18159.97|18158.53|18158.53|0
1641311060000|2022-01-04 15:44:20|18157.97|18157.97|18155.43|18155.43|18157.97|18157.97|18155.43|18155.43|0
1641311070000|2022-01-04 15:44:30|18154.61|18154.61|18153.67|18153.67|18154.61|18154.61|18153.64|18153.64|0
1641311080000|2022-01-04 15:44:40|18153.2|18153.2|18151.37|18151.37|18153.2|18153.2|18149.88|18149.88|0
1641311090000|2022-01-04 15:44:50|18151.15|18151.15|18151.15|18151.15|18151.15|18151.15|18151.15|18151.15|0
1641311100000|2022-01-04 15:45:00|18153.14|18153.14|18151.93|18151.93|18153.14|18153.14|18151.7|18151.7|0
1641311110000|2022-01-04 15:45:10|18152.38|18152.38|18151.34|18151.34|18152.38|18152.38|18151.34|18151.34|0
1641311120000|2022-01-04 15:45:20|18152.16|18152.16|18152.16|18152.16|18152.16|18152.16|18152.16|18152.16|0
1641311130000|2022-01-04 15:45:30|18152.98|18152.98|18152.49|18152.49|18153.92|18153.92|18152.49|18152.49|0
1641311140000|2022-01-04 15:45:40|18151.67|18151.67|18153.1|18153.1|18153.1|18153.1|18151.67|18151.67|0
1641311160000|2022-01-04 15:46:00|18152.16|18152.16|18152.16|18152.16|18152.16|18152.16|18152.16|18152.16|0
1641311170000|2022-01-04 15:46:10|18153.6|18153.6|18153.6|18153.6|18153.6|18153.6|18153.6|18153.6|0
1641311190000|2022-01-04 15:46:30|18152.16|18152.16|18152.16|18152.16|18152.16|18152.16|18152.16|18152.16|0
1641311210000|2022-01-04 15:46:50|18152.62|18152.62|18153.09|18153.09|18153.09|18153.09|18152.62|18152.62|0
1641311220000|2022-01-04 15:47:00|18153.91|18153.91|18156.07|18156.07|18156.07|18156.07|18153.91|18153.91|0
1641311230000|2022-01-04 15:47:10|18157.9|18157.9|18157.9|18157.9|18157.9|18157.9|18157.9|18157.9|0
1641311240000|2022-01-04 15:47:20|18159.34|18159.34|18162.41|18162.41|18162.86|18162.86|18159.34|18159.34|0
1641311250000|2022-01-04 15:47:30|18161.3|18161.3|18161.3|18161.3|18161.3|18161.3|18161.3|18161.3|0
1641311260000|2022-01-04 15:47:40|18161.75|18161.75|18161.75|18161.75|18161.75|18161.75|18161.75|18161.75|0
1641311270000|2022-01-04 15:47:50|18162.17|18162.17|18161.61|18161.61|18162.17|18162.17|18161.61|18161.61|0
1641311280000|2022-01-04 15:48:00|18162.1|18162.1|18163.02|18163.02|18163.02|18163.02|18162.1|18162.1|0
1641311290000|2022-01-04 15:48:10|18163.93|18163.93|18166.66|18166.66|18166.66|18166.66|18163.93|18163.93|0
1641311300000|2022-01-04 15:48:20|18167.13|18167.13|18162.82|18162.82|18167.13|18167.13|18162.82|18162.82|0
1641311320000|2022-01-04 15:48:40|18164.46|18164.46|18164.46|18164.46|18164.46|18164.46|18164.46|18164.46|0
1641311330000|2022-01-04 15:48:50|18163.64|18163.64|18166.51|18166.51|18166.51|18166.51|18163.64|18163.64|0
1641311340000|2022-01-04 15:49:00|18168.9|18168.9|18174.96|18174.96|18175.43|18175.43|18168.9|18168.9|0
1641311350000|2022-01-04 15:49:10|18175.41|18175.41|18175.39|18175.39|18175.87|18175.87|18174.58|18174.58|0
1641311370000|2022-01-04 15:49:30|18176.88|18176.88|18176.88|18176.88|18176.88|18176.88|18176.88|18176.88|0
1641311380000|2022-01-04 15:49:40|18171.35|18171.35|18171.13|18171.13|18171.35|18171.35|18171.13|18171.13|0
1641311390000|2022-01-04 15:49:50|18170.66|18170.66|18169.74|18169.74|18170.66|18170.66|18169.74|18169.74|0
1641311400000|2022-01-04 15:50:00|18170.56|18170.56|18168.78|18168.78|18170.56|18170.56|18168.78|18168.78|0
1641311420000|2022-01-04 15:50:20|18168.57|18168.57|18167.58|18167.58|18168.57|18168.57|18167.58|18167.58|0
1641311430000|2022-01-04 15:50:30|18168.57|18168.57|18171|18171|18171|18171|18168.07|18168.07|0
1641311440000|2022-01-04 15:50:40|18170|18170|18171|18171|18171|18171|18170|18170|0
1641311450000|2022-01-04 15:50:50|18169.51|18169.51|18169.51|18169.51|18169.51|18169.51|18169.51|18169.51|0
1641311460000|2022-01-04 15:51:00|18169.98|18169.98|18170.8|18170.8|18170.8|18170.8|18169.98|18169.98|0
1641311470000|2022-01-04 15:51:10|18171.35|18171.35|18171.35|18171.35|18171.35|18171.35|18171.35|18171.35|0
1641311480000|2022-01-04 15:51:20|18171.13|18171.13|18171.13|18171.13|18171.13|18171.13|18171.13|18171.13|0
1641311490000|2022-01-04 15:51:30|18170.66|18170.66|18171.48|18171.48|18171.48|18171.48|18170.66|18170.66|0
1641311500000|2022-01-04 15:51:40|18170.51|18170.51|18171.95|18171.95|18171.95|18171.95|18170.51|18170.51|0
1641311530000|2022-01-04 15:52:10|18170.83|18170.83|18171.29|18171.29|18171.29|18171.29|18170.83|18170.83|0
1641311550000|2022-01-04 15:52:30|18170.47|18170.47|18170.47|18170.47|18170.47|18170.47|18170.47|18170.47|0
1641311560000|2022-01-04 15:52:40|18170.27|18170.27|18168.83|18168.83|18170.27|18170.27|18168.83|18168.83|0
1641311570000|2022-01-04 15:52:50|18169.39|18169.39|18169.39|18169.39|18169.39|18169.39|18169.39|18169.39|0
1641311580000|2022-01-04 15:53:00|18169.86|18169.86|18169.86|18169.86|18169.86|18169.86|18169.86|18169.86|0
1641311590000|2022-01-04 15:53:10|18170.86|18170.86|18170.86|18170.86|18170.86|18170.86|18170.86|18170.86|0
1641311600000|2022-01-04 15:53:20|18170.36|18170.36|18173.23|18173.23|18173.23|18173.23|18170.36|18170.36|0
1641311610000|2022-01-04 15:53:30|18170.36|18170.36|18163.61|18163.61|18170.36|18170.36|18163.61|18163.61|0
1641311620000|2022-01-04 15:53:40|18163.2|18163.2|18162.74|18162.74|18163.2|18163.2|18162.74|18162.74|0
1641311630000|2022-01-04 15:53:50|18162.94|18162.94|18161.53|18161.53|18162.94|18162.94|18161.53|18161.53|0
1641311640000|2022-01-04 15:54:00|18160.97|18160.97|18162.67|18162.67|18162.67|18162.67|18160.42|18160.42|0
1641311670000|2022-01-04 15:54:30|18161.23|18161.23|18162.67|18162.67|18162.67|18162.67|18161.23|18161.23|0
1641311690000|2022-01-04 15:54:50|18163.16|18163.16|18163.64|18163.64|18163.64|18163.64|18163.16|18163.16|0
1641311700000|2022-01-04 15:55:00|18163.16|18163.16|18161.34|18161.34|18163.16|18163.16|18161.34|18161.34|0
1641311720000|2022-01-04 15:55:20|18161.79|18161.79|18161.79|18161.79|18161.79|18161.79|18161.79|18161.79|0
1641311730000|2022-01-04 15:55:30|18161.3|18161.3|18162.29|18162.29|18162.29|18162.29|18161.3|18161.3|0
1641311740000|2022-01-04 15:55:40|18161.38|18161.38|18159.02|18159.02|18161.38|18161.38|18158.03|18158.03|0
1641311750000|2022-01-04 15:55:50|18159.49|18159.49|18158.03|18158.03|18159.49|18159.49|18158.03|18158.03|0
1641311760000|2022-01-04 15:56:00|18158.97|18158.97|18158.41|18158.41|18158.97|18158.97|18158.41|18158.41|0
1641311770000|2022-01-04 15:56:10|18157.85|18157.85|18156.4|18156.4|18157.85|18157.85|18156.4|18156.4|0
1641311780000|2022-01-04 15:56:20|18155.94|18155.94|18155.82|18155.82|18156.04|18156.04|18155.22|18155.22|0
1641311790000|2022-01-04 15:56:30|18156.73|18156.73|18156.73|18156.73|18156.73|18156.73|18156.73|18156.73|0
1641311800000|2022-01-04 15:56:40|18156.26|18156.26|18156.26|18156.26|18156.26|18156.26|18156.26|18156.26|0
1641311810000|2022-01-04 15:56:50|18156.49|18156.49|18156.49|18156.49|18156.49|18156.49|18156.49|18156.49|0
1641311830000|2022-01-04 15:57:10|18156.98|18156.98|18156.98|18156.98|18156.98|18156.98|18156.98|18156.98|0
1641311840000|2022-01-04 15:57:20|18156.49|18156.49|18154.88|18154.88|18157.98|18157.98|18154.88|18154.88|0
1641311860000|2022-01-04 15:57:40|18153.94|18153.94|18153.94|18153.94|18153.94|18153.94|18152.95|18152.95|0
1641311870000|2022-01-04 15:57:50|18152.87|18152.87|18147.46|18147.46|18152.87|18152.87|18146.27|18146.27|0
1641311880000|2022-01-04 15:58:00|18148.58|18148.58|18148.54|18148.54|18150.49|18150.49|18148.54|18148.54|0
1641311910000|2022-01-04 15:58:30|18148.76|18148.76|18148.76|18148.76|18148.76|18148.76|18148.76|18148.76|0
1641311920000|2022-01-04 15:58:40|18148.54|18148.54|18148.54|18148.54|18148.54|18148.54|18148.54|18148.54|0
1641311930000|2022-01-04 15:58:50|18149.53|18149.53|18150.03|18150.03|18150.03|18150.03|18149.03|18149.03|0
1641311940000|2022-01-04 15:59:00|18148.59|18148.59|18148.45|18148.45|18149|18149|18148.45|18148.45|0
1641311950000|2022-01-04 15:59:10|18149.88|18149.88|18150.34|18150.34|18150.34|18150.34|18149.88|18149.88|0
1641311970000|2022-01-04 15:59:30|18150.56|18150.56|18149.57|18149.57|18150.56|18150.56|18149.57|18149.57|0
1641311990000|2022-01-04 15:59:50|18149.07|18149.07|18148.41|18148.41|18150.56|18150.56|18148.41|18148.41|0
1641312000000|2022-01-04 16:00:00|18146.97|18146.97|18139.61|18139.61|18146.97|18146.97|18139.61|18139.61|0
1641312010000|2022-01-04 16:00:10|18139.39|18139.39|18140.41|18140.41|18143.73|18143.73|18139.39|18139.39|0
1641312020000|2022-01-04 16:00:20|18139.95|18139.95|18140.41|18140.41|18140.41|18140.41|18139.49|18139.49|0
1641312030000|2022-01-04 16:00:30|18138.42|18138.42|18137.79|18137.79|18138.42|18138.42|18137.79|18137.79|0
1641312040000|2022-01-04 16:00:40|18136.97|18136.97|18136.97|18136.97|18136.97|18136.97|18136.97|18136.97|0
1641312050000|2022-01-04 16:00:50|18137.03|18137.03|18136.54|18136.54|18137.97|18137.97|18136.54|18136.54|0
1641312060000|2022-01-04 16:01:00|18136.07|18136.07|18138.94|18138.94|18138.94|18138.94|18136.07|18136.07|0
1641312070000|2022-01-04 16:01:10|18139.35|18139.35|18138.43|18138.43|18139.35|18139.35|18138.43|18138.43|0
1641312080000|2022-01-04 16:01:20|18138.89|18138.89|18138.89|18138.89|18138.89|18138.89|18138.89|18138.89|0
1641312110000|2022-01-04 16:01:50|18139.83|18139.83|18143.39|18143.39|18143.39|18143.39|18139.83|18139.83|0
1641312120000|2022-01-04 16:02:00|18143.89|18143.89|18148.56|18148.56|18150|18150|18143.89|18143.89|0
1641312140000|2022-01-04 16:02:20|18148.06|18148.06|18148.49|18148.49|18151.36|18151.36|18148.06|18148.06|0
1641312170000|2022-01-04 16:02:50|18147.55|18147.55|18147.55|18147.55|18147.55|18147.55|18147.55|18147.55|0
1641312180000|2022-01-04 16:03:00|18147.07|18147.07|18147.07|18147.07|18147.07|18147.07|18147.07|18147.07|0
1641312190000|2022-01-04 16:03:10|18143.09|18143.09|18144.48|18144.48|18144.48|18144.48|18142.27|18142.27|0
1641312200000|2022-01-04 16:03:20|18145.39|18145.39|18145.39|18145.39|18145.39|18145.39|18145.39|18145.39|0
1641312210000|2022-01-04 16:03:30|18143.96|18143.96|18143.96|18143.96|18143.96|18143.96|18143.96|18143.96|0
1641312240000|2022-01-04 16:04:00|18143.46|18143.46|18142.84|18142.84|18144.67|18144.67|18142.84|18142.84|0
1641312250000|2022-01-04 16:04:10|18143.34|18143.34|18140.93|18140.93|18143.34|18143.34|18140.93|18140.93|0
1641312260000|2022-01-04 16:04:20|18140.71|18140.71|18140.71|18140.71|18140.71|18140.71|18140.71|18140.71|0
1641312270000|2022-01-04 16:04:30|18139.89|18139.89|18139.89|18139.89|18139.89|18139.89|18139.89|18139.89|0
1641312280000|2022-01-04 16:04:40|18140.88|18140.88|18138.4|18138.4|18140.88|18140.88|18138.4|18138.4|0
1641312290000|2022-01-04 16:04:50|18136.97|18136.97|18138.38|18138.38|18138.38|18138.38|18136.97|18136.97|0
1641312300000|2022-01-04 16:05:00|18138.15|18138.15|18137.24|18137.24|18138.15|18138.15|18135.8|18135.8|0
1641312310000|2022-01-04 16:05:10|18136.77|18136.77|18138.44|18138.44|18138.44|18138.44|18136.77|18136.77|0
1641312320000|2022-01-04 16:05:20|18139.88|18139.88|18138.44|18138.44|18139.88|18139.88|18138.44|18138.44|0
1641312340000|2022-01-04 16:05:40|18139.16|18139.16|18139.16|18139.16|18139.16|18139.16|18139.16|18139.16|0
1641312350000|2022-01-04 16:05:50|18138.17|18138.17|18138.64|18138.64|18138.64|18138.64|18138.17|18138.17|0
1641312360000|2022-01-04 16:06:00|18138.17|18138.17|18137.14|18137.14|18138.17|18138.17|18134.27|18134.27|0
1641312380000|2022-01-04 16:06:20|18137.55|18137.55|18136.64|18136.64|18137.55|18137.55|18136.64|18136.64|0
1641312390000|2022-01-04 16:06:30|18137.58|18137.58|18135.94|18135.94|18137.58|18137.58|18135.94|18135.94|0
1641312400000|2022-01-04 16:06:40|18136.41|18136.41|18136.41|18136.41|18136.41|18136.41|18136.41|18136.41|0
1641312410000|2022-01-04 16:06:50|18135.94|18135.94|18135.94|18135.94|18135.94|18135.94|18135.94|18135.94|0
1641312420000|2022-01-04 16:07:00|18135|18135|18133.55|18133.55|18135|18135|18133.1|18133.1|0
1641312430000|2022-01-04 16:07:10|18134.99|18134.99|18134.99|18134.99|18134.99|18134.99|18134.99|18134.99|0
1641312440000|2022-01-04 16:07:20|18133.35|18133.35|18132.83|18132.83|18134.27|18134.27|18132.83|18132.83|0
1641312450000|2022-01-04 16:07:30|18133.3|18133.3|18134.25|18134.25|18134.25|18134.25|18133.3|18133.3|0
1641312460000|2022-01-04 16:07:40|18133.13|18133.13|18133.13|18133.13|18133.13|18133.13|18133.13|18133.13|0
1641312470000|2022-01-04 16:07:50|18132.67|18132.67|18132.67|18132.67|18132.67|18132.67|18132.67|18132.67|0
1641312480000|2022-01-04 16:08:00|18132.06|18132.06|18132.06|18132.06|18132.06|18132.06|18132.06|18132.06|0
1641312500000|2022-01-04 16:08:20|18132.67|18132.67|18132.88|18132.88|18132.88|18132.88|18132.67|18132.67|0
1641312510000|2022-01-04 16:08:30|18131.44|18131.44|18132.88|18132.88|18132.88|18132.88|18131.44|18131.44|0
1641312520000|2022-01-04 16:08:40|18133.79|18133.79|18133.79|18133.79|18133.79|18133.79|18133.79|18133.79|0
1641312530000|2022-01-04 16:08:50|18132.88|18132.88|18132.88|18132.88|18132.88|18132.88|18132.88|18132.88|0
1641312540000|2022-01-04 16:09:00|18131.44|18131.44|18132.88|18132.88|18132.88|18132.88|18131.44|18131.44|0
1641312560000|2022-01-04 16:09:20|18133.7|18133.7|18133.7|18133.7|18133.7|18133.7|18133.7|18133.7|0
1641312580000|2022-01-04 16:09:40|18133.22|18133.22|18132.5|18132.5|18133.52|18133.52|18132.29|18132.29|0
1641312600000|2022-01-04 16:10:00|18132.05|18132.05|18127.75|18127.75|18132.05|18132.05|18127.75|18127.75|0
1641312610000|2022-01-04 16:10:10|18127.3|18127.3|18131.8|18131.8|18131.8|18131.8|18127.3|18127.3|0
1641312620000|2022-01-04 16:10:20|18130.16|18130.16|18131.8|18131.8|18131.8|18131.8|18130.16|18130.16|0
1641312630000|2022-01-04 16:10:30|18132.62|18132.62|18122.56|18122.56|18132.62|18132.62|18122.56|18122.56|0
1641312640000|2022-01-04 16:10:40|18121.07|18121.07|18117.57|18117.57|18121.07|18121.07|18117.57|18117.57|0
1641312660000|2022-01-04 16:11:00|18117.07|18117.07|18115.64|18115.64|18117.07|18117.07|18115.64|18115.64|0
1641312670000|2022-01-04 16:11:10|18115.22|18115.22|18115.22|18115.22|18115.22|18115.22|18115.22|18115.22|0
1641312680000|2022-01-04 16:11:20|18113.81|18113.81|18114.63|18114.63|18114.63|18114.63|18113.81|18113.81|0
1641312690000|2022-01-04 16:11:30|18115.54|18115.54|18118.81|18118.81|18118.81|18118.81|18115.54|18115.54|0
1641312720000|2022-01-04 16:12:00|18117.37|18117.37|18121.39|18121.39|18121.39|18121.39|18117.37|18117.37|0
1641312730000|2022-01-04 16:12:10|18122.82|18122.82|18124.26|18124.26|18124.26|18124.26|18122.82|18122.82|0
1641312740000|2022-01-04 16:12:20|18122.82|18122.82|18122.77|18122.77|18122.82|18122.82|18121.83|18121.83|0
1641312750000|2022-01-04 16:12:30|18123.24|18123.24|18123.7|18123.7|18123.7|18123.7|18123.24|18123.24|0
1641312760000|2022-01-04 16:12:40|18126.57|18126.57|18126.57|18126.57|18126.57|18126.57|18126.57|18126.57|0
1641312770000|2022-01-04 16:12:50|18128.2|18128.2|18129.02|18129.02|18129.02|18129.02|18128.2|18128.2|0
1641312790000|2022-01-04 16:13:10|18128.55|18128.55|18128.55|18128.55|18128.55|18128.55|18128.55|18128.55|0
1641312800000|2022-01-04 16:13:20|18128.09|18128.09|18128.65|18128.65|18128.65|18128.65|18128.09|18128.09|0
1641312810000|2022-01-04 16:13:30|18127.83|18127.83|18124.96|18124.96|18127.83|18127.83|18124.96|18124.96|0
1641312830000|2022-01-04 16:13:50|18125.78|18125.78|18128.65|18128.65|18128.65|18128.65|18124.96|18124.96|0
1641312840000|2022-01-04 16:14:00|18127.22|18127.22|18127.22|18127.22|18127.22|18127.22|18127.22|18127.22|0
1641312870000|2022-01-04 16:14:30|18126.76|18126.76|18128.19|18128.19|18128.19|18128.19|18126.76|18126.76|0
1641312880000|2022-01-04 16:14:40|18128.66|18128.66|18128.19|18128.19|18129.13|18129.13|18128.19|18128.19|0
1641312890000|2022-01-04 16:14:50|18128.42|18128.42|18128.42|18128.42|18128.42|18128.42|18128.42|18128.42|0
1641312900000|2022-01-04 16:15:00|18125.61|18125.61|18124.66|18124.66|18125.61|18125.61|18124.66|18124.66|0
1641312910000|2022-01-04 16:15:10|18124.87|18124.87|18123.61|18123.61|18124.87|18124.87|18123.61|18123.61|0
1641312920000|2022-01-04 16:15:20|18123.19|18123.19|18114.69|18114.69|18123.19|18123.19|18114.69|18114.69|0
1641312930000|2022-01-04 16:15:30|18114.13|18114.13|18111.32|18111.32|18114.13|18114.13|18111.32|18111.32|0
1641312940000|2022-01-04 16:15:40|18112.14|18112.14|18111.1|18111.1|18112.14|18112.14|18111.1|18111.1|0
1641312950000|2022-01-04 16:15:50|18108.43|18108.43|18108.08|18108.08|18108.64|18108.64|18108.08|18108.08|0
1641312960000|2022-01-04 16:16:00|18109.51|18109.51|18115.58|18115.58|18115.58|18115.58|18109.51|18109.51|0
1641312980000|2022-01-04 16:16:20|18116.78|18116.78|18117.47|18117.47|18117.47|18117.47|18116.78|18116.78|0
1641312990000|2022-01-04 16:16:30|18117.94|18117.94|18119.37|18119.37|18119.37|18119.37|18117.94|18117.94|0
1641313000000|2022-01-04 16:16:40|18120.19|18120.19|18120.19|18120.19|18120.19|18120.19|18120.19|18120.19|0
1641313020000|2022-01-04 16:17:00|18119.27|18119.27|18119.27|18119.27|18119.27|18119.27|18119.27|18119.27|0
1641313030000|2022-01-04 16:17:10|18116.4|18116.4|18116.4|18116.4|18116.4|18116.4|18116.4|18116.4|0
1641313040000|2022-01-04 16:17:20|18115.93|18115.93|18115.93|18115.93|18115.93|18115.93|18115.93|18115.93|0
1641313050000|2022-01-04 16:17:30|18115.02|18115.02|18114.55|18114.55|18115.02|18115.02|18114.55|18114.55|0
1641313060000|2022-01-04 16:17:40|18113.11|18113.11|18112.45|18112.45|18113.11|18113.11|18112.45|18112.45|0
1641313070000|2022-01-04 16:17:50|18112.92|18112.92|18117.49|18117.49|18117.49|18117.49|18112.92|18112.92|0
1641313080000|2022-01-04 16:18:00|18117.02|18117.02|18117.83|18117.83|18117.83|18117.83|18117.02|18117.02|0
1641313090000|2022-01-04 16:18:10|18117.02|18117.02|18116.52|18116.52|18117.02|18117.02|18116.52|18116.52|0
1641313100000|2022-01-04 16:18:20|18117.02|18117.02|18117.02|18117.02|18117.02|18117.02|18117.02|18117.02|0
1641313120000|2022-01-04 16:18:40|18117.22|18117.22|18118.14|18118.14|18118.14|18118.14|18117.22|18117.22|0
1641313160000|2022-01-04 16:19:20|18118.95|18118.95|18120.39|18120.39|18120.39|18120.39|18118.95|18118.95|0
1641313180000|2022-01-04 16:19:40|18121.3|18121.3|18121.53|18121.53|18121.53|18121.53|18121.3|18121.3|0
1641313190000|2022-01-04 16:19:50|18122.96|18122.96|18124.82|18124.82|18124.82|18124.82|18122.96|18122.96|0
1641313200000|2022-01-04 16:20:00|18124.35|18124.35|18124.35|18124.35|18124.35|18124.35|18124.35|18124.35|0
1641313210000|2022-01-04 16:20:10|18125.46|18125.46|18125.46|18125.46|18125.46|18125.46|18125.46|18125.46|0
1641313220000|2022-01-04 16:20:20|18124.03|18124.03|18124.03|18124.03|18124.03|18124.03|18124.03|18124.03|0
1641313230000|2022-01-04 16:20:30|18125.52|18125.52|18125.52|18125.52|18125.52|18125.52|18123.17|18123.17|0
1641313240000|2022-01-04 16:20:40|18124.7|18124.7|18122.82|18122.82|18124.7|18124.7|18122.82|18122.82|0
1641313250000|2022-01-04 16:20:50|18122.35|18122.35|18122.35|18122.35|18122.35|18122.35|18122.35|18122.35|0
1641313260000|2022-01-04 16:21:00|18119.48|18119.48|18120.91|18120.91|18120.91|18120.91|18119.48|18119.48|0
1641313270000|2022-01-04 16:21:10|18121.12|18121.12|18121.12|18121.12|18122.55|18122.55|18121.12|18121.12|0
1641313280000|2022-01-04 16:21:20|18120.62|18120.62|18120.62|18120.62|18120.62|18120.62|18120.62|18120.62|0
1641313290000|2022-01-04 16:21:30|18120.21|18120.21|18120.21|18120.21|18120.21|18120.21|18120.21|18120.21|0
1641313320000|2022-01-04 16:22:00|18118.57|18118.57|18118.57|18118.57|18118.57|18118.57|18118.57|18118.57|0
1641313330000|2022-01-04 16:22:10|18118.07|18118.07|18116.69|18116.69|18118.07|18118.07|18116.69|18116.69|0
1641313340000|2022-01-04 16:22:20|18115.77|18115.77|18112.96|18112.96|18115.77|18115.77|18112.96|18112.96|0
1641313350000|2022-01-04 16:22:30|18114.4|18114.4|18113.58|18113.58|18114.4|18114.4|18113.58|18113.58|0
1641313360000|2022-01-04 16:22:40|18114.14|18114.14|18110.67|18110.67|18114.14|18114.14|18110.67|18110.67|0
1641313380000|2022-01-04 16:23:00|18107.81|18107.81|18107.81|18107.81|18109.24|18109.24|18107.81|18107.81|0
1641313390000|2022-01-04 16:23:10|18106.89|18106.89|18103.26|18103.26|18106.89|18106.89|18103.26|18103.26|0
1641313400000|2022-01-04 16:23:20|18104.2|18104.2|18105.83|18105.83|18105.83|18105.83|18104.2|18104.2|0
1641313410000|2022-01-04 16:23:30|18106.33|18106.33|18105.83|18105.83|18106.33|18106.33|18105.83|18105.83|0
1641313420000|2022-01-04 16:23:40|18102.97|18102.97|18106.35|18106.35|18106.35|18106.35|18101.14|18101.14|0
1641313440000|2022-01-04 16:24:00|18105.88|18105.88|18108.64|18108.64|18108.64|18108.64|18105.88|18105.88|0
1641313450000|2022-01-04 16:24:10|18110.08|18110.08|18110.11|18110.11|18111.02|18111.02|18108.67|18108.67|0
1641313460000|2022-01-04 16:24:20|18110.6|18110.6|18110.28|18110.28|18111.72|18111.72|18110.28|18110.28|0
1641313470000|2022-01-04 16:24:30|18111.1|18111.1|18113.49|18113.49|18113.49|18113.49|18111.1|18111.1|0
1641313480000|2022-01-04 16:24:40|18113.98|18113.98|18113.98|18113.98|18113.98|18113.98|18113.98|18113.98|0
1641313500000|2022-01-04 16:25:00|18116.36|18116.36|18113.49|18113.49|18116.36|18116.36|18113.49|18113.49|0
1641313510000|2022-01-04 16:25:10|18112.08|18112.08|18108.96|18108.96|18112.08|18112.08|18108.96|18108.96|0
1641313520000|2022-01-04 16:25:20|18108.49|18108.49|18104.65|18104.65|18108.49|18108.49|18104.65|18104.65|0
1641313530000|2022-01-04 16:25:30|18104.1|18104.1|18105.53|18105.53|18105.53|18105.53|18104.1|18104.1|0
1641313540000|2022-01-04 16:25:40|18107.39|18107.39|18107.39|18107.39|18107.39|18107.39|18107.39|18107.39|0
1641313550000|2022-01-04 16:25:50|18107.18|18107.18|18107.74|18107.74|18107.74|18107.74|18105.75|18105.75|0
1641313560000|2022-01-04 16:26:00|18108.65|18108.65|18110.09|18110.09|18110.09|18110.09|18108.65|18108.65|0
1641313570000|2022-01-04 16:26:10|18110.59|18110.59|18110.59|18110.59|18110.59|18110.59|18110.59|18110.59|0
1641313580000|2022-01-04 16:26:20|18109.67|18109.67|18109.67|18109.67|18109.67|18109.67|18109.67|18109.67|0
1641313590000|2022-01-04 16:26:30|18111.11|18111.11|18108.79|18108.79|18111.6|18111.6|18108.24|18108.24|0
1641313600000|2022-01-04 16:26:40|18109.27|18109.27|18108.81|18108.81|18109.27|18109.27|18108.81|18108.81|0
1641313610000|2022-01-04 16:26:50|18108.34|18108.34|18108.34|18108.34|18108.34|18108.34|18108.34|18108.34|0
1641313620000|2022-01-04 16:27:00|18111.21|18111.21|18111.82|18111.82|18112.64|18112.64|18111.21|18111.21|0
1641313630000|2022-01-04 16:27:10|18113.65|18113.65|18114.21|18114.21|18114.21|18114.21|18113.65|18113.65|0
1641313640000|2022-01-04 16:27:20|18113.29|18113.29|18112.27|18112.27|18113.29|18113.29|18112.27|18112.27|0
1641313650000|2022-01-04 16:27:30|18110.84|18110.84|18110.34|18110.34|18110.84|18110.84|18110.34|18110.34|0
1641313680000|2022-01-04 16:28:00|18109.52|18109.52|18104.83|18104.83|18109.52|18109.52|18104.83|18104.83|0
1641313690000|2022-01-04 16:28:10|18104.37|18104.37|18101.11|18101.11|18104.37|18104.37|18101.11|18101.11|0
1641313700000|2022-01-04 16:28:20|18100.89|18100.89|18099.61|18099.61|18100.89|18100.89|18098.02|18098.02|0
1641313710000|2022-01-04 16:28:30|18100.43|18100.43|18104.64|18104.64|18104.64|18104.64|18100.43|18100.43|0
1641313720000|2022-01-04 16:28:40|18102.09|18102.09|18102.09|18102.09|18102.09|18102.09|18102.09|18102.09|0
1641313730000|2022-01-04 16:28:50|18102.55|18102.55|18102.55|18102.55|18102.55|18102.55|18102.55|18102.55|0
1641313740000|2022-01-04 16:29:00|18103.37|18103.37|18100.56|18100.56|18104.19|18104.19|18100.56|18100.56|0
1641313750000|2022-01-04 16:29:10|18101.03|18101.03|18102.67|18102.67|18102.67|18102.67|18101.03|18101.03|0
1641313760000|2022-01-04 16:29:20|18103.23|18103.23|18106.97|18106.97|18106.97|18106.97|18103.23|18103.23|0
1641313770000|2022-01-04 16:29:30|18108.8|18108.8|18107.81|18107.81|18109.22|18109.22|18105.21|18105.21|0
1641313780000|2022-01-04 16:29:40|18108.62|18108.62|18109.87|18109.87|18110.07|18110.07|18108.4|18108.4|0
1641313790000|2022-01-04 16:29:50|18111.31|18111.31|18117.21|18117.21|18117.21|18117.21|18109.87|18109.87|0
1641370500000|2022-01-05 08:15:00|18039.37|18039.37|18046.43|18046.43|18048.2|18048.2|18039.37|18039.37|0
1641370510000|2022-01-05 08:15:10|18047.37|18047.37|18045.04|18045.04|18047.37|18047.37|18045.04|18045.04|0
1641370520000|2022-01-05 08:15:20|18044.57|18044.57|18040.07|18040.07|18044.57|18044.57|18040.07|18040.07|0
1641370530000|2022-01-05 08:15:30|18038.19|18038.19|18038.39|18038.39|18038.39|18038.39|18038.19|18038.19|0
1641370540000|2022-01-05 08:15:40|18036.56|18036.56|18038.2|18038.2|18038.2|18038.2|18036.56|18036.56|0
1641370550000|2022-01-05 08:15:50|18039.63|18039.63|18040.15|18040.15|18040.63|18040.63|18039.63|18039.63|0
1641370560000|2022-01-05 08:16:00|18039.6|18039.6|18037.49|18037.49|18039.6|18039.6|18037.49|18037.49|0
1641370620000|2022-01-05 08:17:00|18031.75|18031.75|18031.75|18031.75|18031.75|18031.75|18031.75|18031.75|0
1641370650000|2022-01-05 08:17:30|18029.87|18029.87|18029.87|18029.87|18029.87|18029.87|18029.87|18029.87|0
1641370670000|2022-01-05 08:17:50|18028.43|18028.43|18031.3|18031.3|18031.3|18031.3|18028.43|18028.43|0
1641370680000|2022-01-05 08:18:00|18029.86|18029.86|18027.96|18027.96|18030.07|18030.07|18027.14|18027.14|0
1641370690000|2022-01-05 08:18:10|18025.17|18025.17|18021.14|18021.14|18025.17|18025.17|18021.14|18021.14|0
1641370700000|2022-01-05 08:18:20|18019.57|18019.57|18019.57|18019.57|18019.57|18019.57|18019.57|18019.57|0
1641370710000|2022-01-05 08:18:30|18017.94|18017.94|18017.02|18017.02|18017.94|18017.94|18017.02|18017.02|0
1641370730000|2022-01-05 08:18:50|18015.14|18015.14|18010.84|18010.84|18015.14|18015.14|18010.84|18010.84|0
1641370740000|2022-01-05 08:19:00|18008.85|18008.85|18005.74|18005.74|18008.85|18008.85|18005.74|18005.74|0
1641370750000|2022-01-05 08:19:10|18004.37|18004.37|18000.12|18000.12|18004.37|18004.37|18000.12|18000.12|0
1641370760000|2022-01-05 08:19:20|18002.99|18002.99|18002.99|18002.99|18002.99|18002.99|18002.99|18002.99|0
1641370790000|2022-01-05 08:19:50|18000.64|18000.64|18000.64|18000.64|18000.64|18000.64|18000.64|18000.64|0
1641370810000|2022-01-05 08:20:10|17999|17999|17999|17999|17999|17999|17999|17999|0
1641370820000|2022-01-05 08:20:20|17996.13|17996.13|17982.95|17982.95|17996.13|17996.13|17982.95|17982.95|0
1641370830000|2022-01-05 08:20:30|17980.18|17980.18|17978.25|17978.25|17980.18|17980.18|17978.25|17978.25|0
1641370840000|2022-01-05 08:20:40|17976.61|17976.61|17987.48|17987.48|17987.48|17987.48|17976.61|17976.61|0
1641370850000|2022-01-05 08:20:50|17988.92|17988.92|17988.92|17988.92|17988.92|17988.92|17988.92|17988.92|0
1641370860000|2022-01-05 08:21:00|17986.05|17986.05|17987.48|17987.48|17987.48|17987.48|17984.61|17984.61|0
1641370880000|2022-01-05 08:21:20|17993.19|17993.19|17991.96|17991.96|17993.19|17993.19|17991.96|17991.96|0
1641370900000|2022-01-05 08:21:40|17991.04|17991.04|17991.04|17991.04|17991.04|17991.04|17991.04|17991.04|0
1641370910000|2022-01-05 08:21:50|17993.5|17993.5|17993.5|17993.5|17993.5|17993.5|17993.5|17993.5|0
1641370930000|2022-01-05 08:22:10|17991.86|17991.86|17995.12|17995.12|17995.12|17995.12|17991.86|17991.86|0
1641370980000|2022-01-05 08:23:00|17997.48|17997.48|18001.37|18001.37|18001.37|18001.37|17997.48|17997.48|0
1641370990000|2022-01-05 08:23:10|17999.73|17999.73|17999.73|17999.73|17999.73|17999.73|17999.73|17999.73|0
1641371000000|2022-01-05 08:23:20|18003.99|18003.99|18011.21|18011.21|18011.21|18011.21|18003.99|18003.99|0
1641371010000|2022-01-05 08:23:30|18010.3|18010.3|18013.59|18013.59|18013.59|18013.59|18010.3|18010.3|0
1641371020000|2022-01-05 08:23:40|18014.5|18014.5|18014.5|18014.5|18014.5|18014.5|18014.5|18014.5|0
1641371030000|2022-01-05 08:23:50|18013.05|18013.05|18017.9|18017.9|18017.9|18017.9|18013.05|18013.05|0
1641371040000|2022-01-05 08:24:00|18017.43|18017.43|18020.7|18020.7|18020.7|18020.7|18017.43|18017.43|0
1641371050000|2022-01-05 08:24:10|18017.83|18017.83|18020.7|18020.7|18020.7|18020.7|18017.83|18017.83|0
1641371060000|2022-01-05 08:24:20|18019.7|18019.7|18020.62|18020.62|18020.62|18020.62|18019.7|18019.7|0
1641371080000|2022-01-05 08:24:40|18019.8|18019.8|18019.8|18019.8|18019.8|18019.8|18019.8|18019.8|0
1641371100000|2022-01-05 08:25:00|18018.36|18018.36|18019.8|18019.8|18019.8|18019.8|18018.36|18018.36|0
1641371110000|2022-01-05 08:25:10|18016.93|18016.93|18016.93|18016.93|18016.93|18016.93|18016.93|18016.93|0
1641371130000|2022-01-05 08:25:30|18019.8|18019.8|18019.8|18019.8|18019.8|18019.8|18019.8|18019.8|0
1641371140000|2022-01-05 08:25:40|18021.43|18021.43|18021.43|18021.43|18021.43|18021.43|18021.43|18021.43|0
1641371180000|2022-01-05 08:26:20|18021.88|18021.88|18021.88|18021.88|18021.88|18021.88|18021.88|18021.88|0
1641371200000|2022-01-05 08:26:40|18021.06|18021.06|18019.23|18019.23|18021.06|18021.06|18019.23|18019.23|0
1641371220000|2022-01-05 08:27:00|18013.5|18013.5|18013.5|18013.5|18013.5|18013.5|18013.5|18013.5|0
1641371250000|2022-01-05 08:27:30|18011.61|18011.61|18011.61|18011.61|18011.61|18011.61|18011.61|18011.61|0
1641371280000|2022-01-05 08:28:00|18014.48|18014.48|18014.48|18014.48|18014.48|18014.48|18014.48|18014.48|0
1641371300000|2022-01-05 08:28:20|18014.98|18014.98|18008.42|18008.42|18014.98|18014.98|18008.42|18008.42|0
1641371330000|2022-01-05 08:28:50|18009.34|18009.34|18010.6|18010.6|18010.6|18010.6|18009.34|18009.34|0
1641371360000|2022-01-05 08:29:20|18010.81|18010.81|18010.81|18010.81|18010.81|18010.81|18010.81|18010.81|0
1641371400000|2022-01-05 08:30:00|18013.62|18013.62|18018.42|18018.42|18018.42|18018.42|18013.62|18013.62|0
1641371420000|2022-01-05 08:30:20|18022.28|18022.28|18029.43|18029.43|18029.43|18029.43|18022.28|18022.28|0
1641371430000|2022-01-05 08:30:30|18031.89|18031.89|18031.89|18031.89|18031.89|18031.89|18031.89|18031.89|0
1641371490000|2022-01-05 08:31:30|18032.7|18032.7|18025.21|18025.21|18032.7|18032.7|18025.21|18025.21|0
1641371500000|2022-01-05 08:31:40|18024.09|18024.09|18024.09|18024.09|18024.09|18024.09|18024.09|18024.09|0
1641371520000|2022-01-05 08:32:00|18023.47|18023.47|18020.61|18020.61|18023.47|18023.47|18020.61|18020.61|0
1641371530000|2022-01-05 08:32:10|18020.13|18020.13|18013.46|18013.46|18020.13|18020.13|18013.46|18013.46|0
1641371550000|2022-01-05 08:32:30|18012.65|18012.65|18011.83|18011.83|18012.65|18012.65|18011.83|18011.83|0
1641371580000|2022-01-05 08:33:00|18010.89|18010.89|18010.89|18010.89|18010.89|18010.89|18010.89|18010.89|0
1641371630000|2022-01-05 08:33:50|18009.06|18009.06|18009.97|18009.97|18009.97|18009.97|18009.06|18009.06|0
1641371660000|2022-01-05 08:34:20|18010.43|18010.43|18010.43|18010.43|18010.43|18010.43|18010.43|18010.43|0
1641371680000|2022-01-05 08:34:40|18008.3|18008.3|18008.3|18008.3|18008.3|18008.3|18008.3|18008.3|0
1641371710000|2022-01-05 08:35:10|18007.36|18007.36|18010.23|18010.23|18010.23|18010.23|18007.36|18007.36|0
1641371790000|2022-01-05 08:36:30|18008.35|18008.35|18008.35|18008.35|18008.35|18008.35|18008.35|18008.35|0
1641371800000|2022-01-05 08:36:40|18007.43|18007.43|18008.35|18008.35|18008.35|18008.35|18007.43|18007.43|0
1641371820000|2022-01-05 08:37:00|18009.16|18009.16|18009.78|18009.78|18009.78|18009.78|18009.16|18009.16|0
1641371830000|2022-01-05 08:37:10|18016.09|18016.09|18016.14|18016.14|18017.97|18017.97|18016.09|18016.09|0
1641371850000|2022-01-05 08:37:30|18020.44|18020.44|18018.14|18018.14|18020.44|18020.44|18018.14|18018.14|0
1641371860000|2022-01-05 08:37:40|18019.26|18019.26|18016.24|18016.24|18019.26|18019.26|18016.24|18016.24|0
1641371870000|2022-01-05 08:37:50|18015.78|18015.78|18015.78|18015.78|18015.78|18015.78|18015.78|18015.78|0
1641371890000|2022-01-05 08:38:10|18016.24|18016.24|18016.24|18016.24|18016.24|18016.24|18016.24|18016.24|0
1641371980000|2022-01-05 08:39:40|18017.67|18017.67|18017.67|18017.67|18017.67|18017.67|18017.67|18017.67|0
1641372000000|2022-01-05 08:40:00|18020.42|18020.42|18020.42|18020.42|18020.42|18020.42|18020.42|18020.42|0
1641372020000|2022-01-05 08:40:20|18021.85|18021.85|18021.85|18021.85|18021.85|18021.85|18021.85|18021.85|0
1641372080000|2022-01-05 08:41:20|18015.72|18015.72|18015.72|18015.72|18015.72|18015.72|18015.72|18015.72|0
1641372090000|2022-01-05 08:41:30|18014.08|18014.08|18014.08|18014.08|18014.08|18014.08|18014.08|18014.08|0
1641372100000|2022-01-05 08:41:40|18014.58|18014.58|18014.58|18014.58|18014.58|18014.58|18014.58|18014.58|0
1641372130000|2022-01-05 08:42:10|18014.08|18014.08|18014.08|18014.08|18014.08|18014.08|18014.08|18014.08|0
1641372200000|2022-01-05 08:43:20|18016.54|18016.54|18016.54|18016.54|18016.54|18016.54|18016.54|18016.54|0
1641372220000|2022-01-05 08:43:40|18017.35|18017.35|18016.71|18016.71|18017.35|18017.35|18015.72|18015.72|0
1641372230000|2022-01-05 08:43:50|18017.21|18017.21|18017.21|18017.21|18017.21|18017.21|18017.21|18017.21|0
1641372240000|2022-01-05 08:44:00|18021.51|18021.51|18021.51|18021.51|18021.51|18021.51|18020.08|18020.08|0
1641372260000|2022-01-05 08:44:20|18024.38|18024.38|18024.38|18024.38|18024.38|18024.38|18024.38|18024.38|0
1641372310000|2022-01-05 08:45:10|18019.26|18019.26|18018.44|18018.44|18019.26|18019.26|18018.44|18018.44|0
1641372320000|2022-01-05 08:45:20|18019.56|18019.56|18019.56|18019.56|18019.56|18019.56|18019.56|18019.56|0
1641372350000|2022-01-05 08:45:50|18017.89|18017.89|18017.89|18017.89|18017.89|18017.89|18017.89|18017.89|0
1641372360000|2022-01-05 08:46:00|18015.1|18015.1|18014.43|18014.43|18015.1|18015.1|18014.43|18014.43|0
1641372380000|2022-01-05 08:46:20|18012.99|18012.99|18014.43|18014.43|18014.43|18014.43|18012.99|18012.99|0
1641372420000|2022-01-05 08:47:00|18010.77|18010.77|18012.26|18012.26|18012.26|18012.26|18009.95|18009.95|0
1641372430000|2022-01-05 08:47:10|18009.39|18009.39|18012.26|18012.26|18012.26|18012.26|18009.39|18009.39|0
1641372440000|2022-01-05 08:47:20|18011.34|18011.34|18011.34|18011.34|18011.34|18011.34|18011.34|18011.34|0
1641372470000|2022-01-05 08:47:50|18008.47|18008.47|18004.59|18004.59|18008.47|18008.47|18004.59|18004.59|0
1641372490000|2022-01-05 08:48:10|18005.4|18005.4|18005.4|18005.4|18005.4|18005.4|18005.4|18005.4|0
1641372510000|2022-01-05 08:48:30|18004.29|18004.29|18004.29|18004.29|18004.29|18004.29|18004.29|18004.29|0
1641372550000|2022-01-05 08:49:10|18005.2|18005.2|18005.2|18005.2|18005.2|18005.2|18005.2|18005.2|0
1641372560000|2022-01-05 08:49:20|18004.29|18004.29|18004.29|18004.29|18004.29|18004.29|18004.29|18004.29|0
1641372570000|2022-01-05 08:49:30|18002.4|18002.4|18006.98|18006.98|18006.98|18006.98|18002.4|18002.4|0
1641372580000|2022-01-05 08:49:40|18003.51|18003.51|18003.51|18003.51|18003.51|18003.51|18003.51|18003.51|0
1641372600000|2022-01-05 08:50:00|17999.21|17999.21|17999.21|17999.21|17999.21|17999.21|17999.21|17999.21|0
1641372620000|2022-01-05 08:50:20|17994.71|17994.71|17992.06|17992.06|17994.71|17994.71|17992.06|17992.06|0
1641372630000|2022-01-05 08:50:30|17991.14|17991.14|17991.14|17991.14|17991.14|17991.14|17991.14|17991.14|0
1641372660000|2022-01-05 08:51:00|17989.51|17989.51|17988.95|17988.95|17989.51|17989.51|17988.95|17988.95|0
1641372670000|2022-01-05 08:51:10|17990.63|17990.63|17993.08|17993.08|17993.08|17993.08|17990.63|17990.63|0
1641372680000|2022-01-05 08:51:20|17994.51|17994.51|17995.33|17995.33|17995.33|17995.33|17994.51|17994.51|0
1641372700000|2022-01-05 08:51:40|17996.15|17996.15|17996.15|17996.15|17996.15|17996.15|17996.15|17996.15|0
1641372720000|2022-01-05 08:52:00|17997.18|17997.18|17995.5|17995.5|17997.18|17997.18|17995.5|17995.5|0
1641372750000|2022-01-05 08:52:30|17994.59|17994.59|17996|17996|17996|17996|17994.59|17994.59|0
1641372760000|2022-01-05 08:52:40|17994.51|17994.51|17994.51|17994.51|17994.51|17994.51|17994.51|17994.51|0
1641372780000|2022-01-05 08:53:00|17993.1|17993.1|17992.48|17992.48|17993.1|17993.1|17991.86|17991.86|0
1641372840000|2022-01-05 08:54:00|17991.07|17991.07|17990.51|17990.51|17991.07|17991.07|17989.95|17989.95|0
1641372860000|2022-01-05 08:54:20|17989.69|17989.69|17989.69|17989.69|17989.69|17989.69|17989.69|17989.69|0
1641372900000|2022-01-05 08:55:00|17988.26|17988.26|17988.26|17988.26|17988.26|17988.26|17988.26|17988.26|0
1641372930000|2022-01-05 08:55:30|17986.43|17986.43|17986.43|17986.43|17986.43|17986.43|17986.43|17986.43|0
1641372940000|2022-01-05 08:55:40|17984.99|17984.99|17984.18|17984.18|17984.99|17984.99|17984.18|17984.18|0
1641372950000|2022-01-05 08:55:50|17988.48|17988.48|17989.91|17989.91|17989.91|17989.91|17988.48|17988.48|0
1641372970000|2022-01-05 08:56:10|17985.61|17985.61|17987.04|17987.04|17987.04|17987.04|17985.61|17985.61|0
1641372990000|2022-01-05 08:56:30|17984.75|17984.75|17987.62|17987.62|17987.62|17987.62|17984.75|17984.75|0
1641373010000|2022-01-05 08:56:50|17988.44|17988.44|17988.44|17988.44|17988.44|17988.44|17988.44|17988.44|0
1641373020000|2022-01-05 08:57:00|17985.57|17985.57|17985.57|17985.57|17985.57|17985.57|17985.57|17985.57|0
1641373040000|2022-01-05 08:57:20|17988.32|17988.32|17988.32|17988.32|17988.32|17988.32|17988.32|17988.32|0
1641373050000|2022-01-05 08:57:30|17989.13|17989.13|17995.29|17995.29|17995.29|17995.29|17989.13|17989.13|0
1641373070000|2022-01-05 08:57:50|17994.73|17994.73|17995.55|17995.55|17995.55|17995.55|17994.73|17994.73|0
1641373080000|2022-01-05 08:58:00|17996.49|17996.49|17996.49|17996.49|17996.49|17996.49|17996.49|17996.49|0
1641373090000|2022-01-05 08:58:10|17997.93|17997.93|17997.93|17997.93|17997.93|17997.93|17997.93|17997.93|0
1641373130000|2022-01-05 08:58:50|17997.11|17997.11|17996.13|17996.13|17997.11|17997.11|17995.67|17995.67|0
1641373140000|2022-01-05 08:59:00|17995.66|17995.66|17995.66|17995.66|17995.66|17995.66|17995.66|17995.66|0
1641373150000|2022-01-05 08:59:10|17994.84|17994.84|17993.9|17993.9|17994.84|17994.84|17993.9|17993.9|0
1641373170000|2022-01-05 08:59:30|17994.9|17994.9|17994.9|17994.9|17994.9|17994.9|17994.9|17994.9|0
1641373190000|2022-01-05 08:59:50|17994.28|17994.28|17991.9|17991.9|17994.28|17994.28|17991.9|17991.9|0
1641373200000|2022-01-05 09:00:00|17988.12|17988.12|17990.98|17990.98|17990.98|17990.98|17988.12|17988.12|0
1641373260000|2022-01-05 09:01:00|17989.35|17989.35|17987.62|17987.62|17989.35|17989.35|17987.62|17987.62|0
1641373270000|2022-01-05 09:01:10|17988.29|17988.29|17988.29|17988.29|17988.29|17988.29|17988.29|17988.29|0
1641373280000|2022-01-05 09:01:20|17988.51|17988.51|17987.13|17987.13|17988.51|17988.51|17987.13|17987.13|0
1641373300000|2022-01-05 09:01:40|17985.49|17985.49|17975.62|17975.62|17985.49|17985.49|17973.98|17973.98|0
1641373320000|2022-01-05 09:02:00|17974.8|17974.8|17974.8|17974.8|17974.8|17974.8|17974.8|17974.8|0
1641373330000|2022-01-05 09:02:10|17975.62|17975.62|17975.62|17975.62|17975.62|17975.62|17975.62|17975.62|0
1641373370000|2022-01-05 09:02:50|17976.43|17976.43|17977.25|17977.25|17977.25|17977.25|17976.43|17976.43|0
1641373380000|2022-01-05 09:03:00|17977.48|17977.48|17978.39|17978.39|17978.39|17978.39|17977.48|17977.48|0
1641373400000|2022-01-05 09:03:20|17982.08|17982.08|17984.8|17984.8|17984.8|17984.8|17982.08|17982.08|0
1641373410000|2022-01-05 09:03:30|17986.23|17986.23|17986.23|17986.23|17986.23|17986.23|17986.23|17986.23|0
1641373490000|2022-01-05 09:04:50|17987.05|17987.05|17987.05|17987.05|17987.05|17987.05|17987.05|17987.05|0
1641373500000|2022-01-05 09:05:00|17987.72|17987.72|17989.16|17989.16|17989.16|17989.16|17987.72|17987.72|0
1641373510000|2022-01-05 09:05:10|17989.97|17989.97|17989.97|17989.97|17989.97|17989.97|17989.97|17989.97|0
1641373520000|2022-01-05 09:05:20|17990.43|17990.43|17995.76|17995.76|17995.76|17995.76|17990.43|17990.43|0
1641373530000|2022-01-05 09:05:30|17997.25|17997.25|17997.75|17997.75|17997.75|17997.75|17997.25|17997.25|0
1641373540000|2022-01-05 09:05:40|17998.57|17998.57|18002.43|18002.43|18002.43|18002.43|17998.57|17998.57|0
1641373550000|2022-01-05 09:05:50|18002.85|18002.85|18002.85|18002.85|18002.85|18002.85|18002.85|18002.85|0
1641373570000|2022-01-05 09:06:10|18004.26|18004.26|18004.26|18004.26|18004.26|18004.26|18004.26|18004.26|0
1641373580000|2022-01-05 09:06:20|18005.17|18005.17|18005.38|18005.38|18005.38|18005.38|18005.17|18005.17|0
1641373590000|2022-01-05 09:06:30|18003.39|18003.39|18003.39|18003.39|18003.39|18003.39|18003.39|18003.39|0
1641373600000|2022-01-05 09:06:40|18003.16|18003.16|18003.16|18003.16|18003.16|18003.16|18003.16|18003.16|0
1641373610000|2022-01-05 09:06:50|18000.29|18000.29|18001.73|18001.73|18001.73|18001.73|18000.29|18000.29|0
1641373620000|2022-01-05 09:07:00|18000.61|18000.61|18000.61|18000.61|18000.61|18000.61|18000.61|18000.61|0
1641373640000|2022-01-05 09:07:20|17999.62|17999.62|17999.62|17999.62|17999.62|17999.62|17999.62|17999.62|0
1641373680000|2022-01-05 09:08:00|17998.8|17998.8|17998.8|17998.8|17998.8|17998.8|17998.8|17998.8|0
1641373700000|2022-01-05 09:08:20|17997.36|17997.36|17997.36|17997.36|17997.36|17997.36|17997.36|17997.36|0
1641373710000|2022-01-05 09:08:30|17995.73|17995.73|17995.73|17995.73|17995.73|17995.73|17995.73|17995.73|0
1641373740000|2022-01-05 09:09:00|17995.27|17995.27|17993.54|17993.54|17995.27|17995.27|17993.54|17993.54|0
1641373760000|2022-01-05 09:09:20|17997.16|17997.16|17997.16|17997.16|17997.16|17997.16|17997.16|17997.16|0
1641373800000|2022-01-05 09:10:00|17995.73|17995.73|17995.73|17995.73|17995.73|17995.73|17995.73|17995.73|0
1641373810000|2022-01-05 09:10:10|17994.3|17994.3|17994.3|17994.3|17994.3|17994.3|17994.3|17994.3|0
1641373820000|2022-01-05 09:10:20|17997.95|17997.95|17997.95|17997.95|17997.95|17997.95|17997.95|17997.95|0
1641373860000|2022-01-05 09:11:00|17998.87|17998.87|17998.87|17998.87|17998.87|17998.87|17998.87|17998.87|0
1641373870000|2022-01-05 09:11:10|18001.32|18001.32|18002.14|18002.14|18002.14|18002.14|18001.32|18001.32|0
1641373880000|2022-01-05 09:11:20|18001.32|18001.32|18001.32|18001.32|18001.32|18001.32|18001.32|18001.32|0
1641373940000|2022-01-05 09:12:20|17999.83|17999.83|17999.83|17999.83|17999.83|17999.83|17999.83|17999.83|0
1641373960000|2022-01-05 09:12:40|17999.38|17999.38|17999.38|17999.38|17999.38|17999.38|17999.38|17999.38|0
1641373980000|2022-01-05 09:13:00|18000.82|18000.82|18000.82|18000.82|18000.82|18000.82|18000.82|18000.82|0
1641374000000|2022-01-05 09:13:20|18003.57|18003.57|18016.49|18016.49|18016.49|18016.49|18003.57|18003.57|0
1641374010000|2022-01-05 09:13:30|18017.41|18017.41|18016.49|18016.49|18017.41|18017.41|18016.49|18016.49|0
1641374030000|2022-01-05 09:13:50|18015.06|18015.06|18015.06|18015.06|18015.06|18015.06|18015.06|18015.06|0
1641374060000|2022-01-05 09:14:20|18016.49|18016.49|18015.67|18015.67|18016.49|18016.49|18015.67|18015.67|0
1641374090000|2022-01-05 09:14:50|18017.11|18017.11|18017.11|18017.11|18017.11|18017.11|18017.11|18017.11|0
1641374100000|2022-01-05 09:15:00|18017.33|18017.33|18020.05|18020.05|18020.05|18020.05|18017.33|18017.33|0
1641374110000|2022-01-05 09:15:10|18021.46|18021.46|18022.41|18022.41|18022.41|18022.41|18021.46|18021.46|0
1641374120000|2022-01-05 09:15:20|18023.52|18023.52|18028.94|18028.94|18028.94|18028.94|18023.52|18023.52|0
1641374150000|2022-01-05 09:15:50|18028.48|18028.48|18028.48|18028.48|18028.48|18028.48|18028.48|18028.48|0
1641374160000|2022-01-05 09:16:00|18029.6|18029.6|18029.6|18029.6|18029.6|18029.6|18029.6|18029.6|0
1641374200000|2022-01-05 09:16:40|18030.16|18030.16|18039.7|18039.7|18039.7|18039.7|18030.16|18030.16|0
1641374220000|2022-01-05 09:17:00|18040.61|18040.61|18048.21|18048.21|18048.21|18048.21|18040.61|18040.61|0
1641374230000|2022-01-05 09:17:10|18049.03|18049.03|18049.03|18049.03|18049.03|18049.03|18049.03|18049.03|0
1641374240000|2022-01-05 09:17:20|18049.48|18049.48|18049.94|18049.94|18049.94|18049.94|18049.48|18049.48|0
1641374250000|2022-01-05 09:17:30|18050.43|18050.43|18050.43|18050.43|18050.43|18050.43|18050.43|18050.43|0
1641374270000|2022-01-05 09:17:50|18051.87|18051.87|18051.87|18051.87|18051.87|18051.87|18051.87|18051.87|0
1641374280000|2022-01-05 09:18:00|18052.31|18052.31|18054.69|18054.69|18055.16|18055.16|18052.31|18052.31|0
1641374300000|2022-01-05 09:18:20|18055.16|18055.16|18055.16|18055.16|18055.16|18055.16|18055.16|18055.16|0
1641374330000|2022-01-05 09:18:50|18053.33|18053.33|18053.33|18053.33|18053.33|18053.33|18053.33|18053.33|0
1641374340000|2022-01-05 09:19:00|18058.58|18058.58|18060.64|18060.64|18061.45|18061.45|18058.58|18058.58|0
1641374350000|2022-01-05 09:19:10|18062.05|18062.05|18062.05|18062.05|18062.05|18062.05|18062.05|18062.05|0
1641374390000|2022-01-05 09:19:50|18062.55|18062.55|18062.55|18062.55|18062.55|18062.55|18062.55|18062.55|0
1641374450000|2022-01-05 09:20:50|18061.6|18061.6|18061.6|18061.6|18061.6|18061.6|18061.6|18061.6|0
1641374460000|2022-01-05 09:21:00|18062.06|18062.06|18065.41|18065.41|18065.41|18065.41|18062.06|18062.06|0
1641374470000|2022-01-05 09:21:10|18066.4|18066.4|18069.53|18069.53|18070.34|18070.34|18066.4|18066.4|0
1641374540000|2022-01-05 09:22:20|18069.03|18069.03|18074.77|18074.77|18074.77|18074.77|18069.03|18069.03|0
1641374570000|2022-01-05 09:22:50|18074.3|18074.3|18073.17|18073.17|18075.92|18075.92|18073.17|18073.17|0
1641374580000|2022-01-05 09:23:00|18072.71|18072.71|18066.14|18066.14|18072.71|18072.71|18066.14|18066.14|0
1641374590000|2022-01-05 09:23:10|18064.8|18064.8|18064.8|18064.8|18064.8|18064.8|18064.8|18064.8|0
1641374600000|2022-01-05 09:23:20|18064.33|18064.33|18064.33|18064.33|18064.33|18064.33|18064.33|18064.33|0
1641374640000|2022-01-05 09:24:00|18062.1|18062.1|18061.49|18061.49|18062.1|18062.1|18060.12|18060.12|0
1641374660000|2022-01-05 09:24:20|18059.82|18059.82|18058.9|18058.9|18059.82|18059.82|18058.9|18058.9|0
1641374700000|2022-01-05 09:25:00|18059.46|18059.46|18058.47|18058.47|18059.46|18059.46|18058.47|18058.47|0
1641374740000|2022-01-05 09:25:40|18057.97|18057.97|18057.97|18057.97|18057.97|18057.97|18057.97|18057.97|0
1641374790000|2022-01-05 09:26:30|18058.38|18058.38|18058.38|18058.38|18058.38|18058.38|18058.38|18058.38|0
1641374900000|2022-01-05 09:28:20|18054.08|18054.08|18061.53|18061.53|18061.53|18061.53|18054.08|18054.08|0
1641374910000|2022-01-05 09:28:30|18062|18062|18063.63|18063.63|18063.63|18063.63|18062|18062|0
1641374920000|2022-01-05 09:28:40|18064.1|18064.1|18064.1|18064.1|18064.1|18064.1|18064.1|18064.1|0
1641374940000|2022-01-05 09:29:00|18063.16|18063.16|18063.16|18063.16|18063.16|18063.16|18063.16|18063.16|0
1641374950000|2022-01-05 09:29:10|18062.34|18062.34|18062.34|18062.34|18062.34|18062.34|18062.34|18062.34|0
1641375030000|2022-01-05 09:30:30|18064.17|18064.17|18064.17|18064.17|18064.17|18064.17|18064.17|18064.17|0
1641375040000|2022-01-05 09:30:40|18065.29|18065.29|18065.29|18065.29|18065.29|18065.29|18065.29|18065.29|0
1641375080000|2022-01-05 09:31:20|18062.54|18062.54|18058.5|18058.5|18062.54|18062.54|18058.5|18058.5|0
1641375120000|2022-01-05 09:32:00|18057.08|18057.08|18057.08|18057.08|18057.08|18057.08|18057.08|18057.08|0
1641375130000|2022-01-05 09:32:10|18057.31|18057.31|18056.39|18056.39|18057.31|18057.31|18056.39|18056.39|0
1641375180000|2022-01-05 09:33:00|18053.52|18053.52|18053.52|18053.52|18053.52|18053.52|18053.52|18053.52|0
1641375240000|2022-01-05 09:34:00|18051.69|18051.69|18054.14|18054.14|18054.14|18054.14|18051.69|18051.69|0
1641375400000|2022-01-05 09:36:40|18056.72|18056.72|18056.72|18056.72|18056.72|18056.72|18056.72|18056.72|0
1641375430000|2022-01-05 09:37:10|18057.66|18057.66|18056.55|18056.55|18057.66|18057.66|18056.55|18056.55|0
1641375470000|2022-01-05 09:37:50|18059.29|18059.29|18060.73|18060.73|18060.73|18060.73|18059.29|18059.29|0
1641375510000|2022-01-05 09:38:30|18060.93|18060.93|18060.93|18060.93|18060.93|18060.93|18060.93|18060.93|0
1641375520000|2022-01-05 09:38:40|18062.42|18062.42|18062.42|18062.42|18062.42|18062.42|18062.42|18062.42|0
1641375530000|2022-01-05 09:38:50|18061.64|18061.64|18056.19|18056.19|18061.64|18061.64|18056.19|18056.19|0
1641375540000|2022-01-05 09:39:00|18053.45|18053.45|18053.45|18053.45|18053.45|18053.45|18053.45|18053.45|0
1641375550000|2022-01-05 09:39:10|18052.89|18052.89|18051.95|18051.95|18052.89|18052.89|18050.51|18050.51|0
1641375580000|2022-01-05 09:39:40|18054.69|18054.69|18054.69|18054.69|18054.69|18054.69|18054.69|18054.69|0
1641375640000|2022-01-05 09:40:40|18056.57|18056.57|18056.57|18056.57|18056.57|18056.57|18056.57|18056.57|0
1641375650000|2022-01-05 09:40:50|18056.99|18056.99|18056.99|18056.99|18056.99|18056.99|18056.99|18056.99|0
1641375670000|2022-01-05 09:41:10|18059.44|18059.44|18059.44|18059.44|18059.44|18059.44|18059.44|18059.44|0
1641375700000|2022-01-05 09:41:40|18060.56|18060.56|18066.12|18066.12|18066.12|18066.12|18060.56|18060.56|0
1641375710000|2022-01-05 09:41:50|18068.1|18068.1|18068.1|18068.1|18068.1|18068.1|18068.1|18068.1|0
1641375720000|2022-01-05 09:42:00|18068.6|18068.6|18068.6|18068.6|18068.6|18068.6|18068.6|18068.6|0
1641375730000|2022-01-05 09:42:10|18068.81|18068.81|18068.81|18068.81|18068.81|18068.81|18068.81|18068.81|0
1641375800000|2022-01-05 09:43:20|18067.86|18067.86|18067.86|18067.86|18067.86|18067.86|18067.86|18067.86|0
1641375810000|2022-01-05 09:43:30|18067.05|18067.05|18067.14|18067.14|18067.14|18067.14|18066.23|18066.23|0
1641375820000|2022-01-05 09:43:40|18068.58|18068.58|18068.58|18068.58|18068.58|18068.58|18068.58|18068.58|0
1641375840000|2022-01-05 09:44:00|18069.49|18069.49|18070.31|18070.31|18070.31|18070.31|18069.49|18069.49|0
1641375880000|2022-01-05 09:44:40|18071.23|18071.23|18071.23|18071.23|18071.23|18071.23|18071.23|18071.23|0
1641375920000|2022-01-05 09:45:20|18072.64|18072.64|18072.64|18072.64|18072.64|18072.64|18072.64|18072.64|0
1641375960000|2022-01-05 09:46:00|18072.86|18072.86|18072.86|18072.86|18072.86|18072.86|18072.86|18072.86|0
1641375970000|2022-01-05 09:46:10|18073.98|18073.98|18066.15|18066.15|18073.98|18073.98|18066.15|18066.15|0
1641375980000|2022-01-05 09:46:20|18065.74|18065.74|18065.74|18065.74|18065.74|18065.74|18065.74|18065.74|0
1641376020000|2022-01-05 09:47:00|18067.17|18067.17|18067.17|18067.17|18067.17|18067.17|18067.17|18067.17|0
1641376060000|2022-01-05 09:47:40|18068.61|18068.61|18068.61|18068.61|18068.61|18068.61|18068.61|18068.61|0
1641376110000|2022-01-05 09:48:30|18066.78|18066.78|18066.78|18066.78|18066.78|18066.78|18066.78|18066.78|0
1641376170000|2022-01-05 09:49:30|18067.72|18067.72|18067.72|18067.72|18067.72|18067.72|18067.72|18067.72|0
1641376200000|2022-01-05 09:50:00|18066.28|18066.28|18066.28|18066.28|18066.28|18066.28|18066.28|18066.28|0
1641376310000|2022-01-05 09:51:50|18065.67|18065.67|18065.26|18065.26|18065.67|18065.67|18065.26|18065.26|0
1641376360000|2022-01-05 09:52:40|18066.17|18066.17|18066.17|18066.17|18066.17|18066.17|18066.17|18066.17|0
1641376400000|2022-01-05 09:53:20|18067.8|18067.8|18072.81|18072.81|18072.81|18072.81|18067.8|18067.8|0
1641376410000|2022-01-05 09:53:30|18070.36|18070.36|18070.36|18070.36|18070.36|18070.36|18070.36|18070.36|0
1641376430000|2022-01-05 09:53:50|18069.44|18069.44|18068.62|18068.62|18069.44|18069.44|18068.62|18068.62|0
1641376510000|2022-01-05 09:55:10|18067.19|18067.19|18067.19|18067.19|18067.19|18067.19|18067.19|18067.19|0
1641376520000|2022-01-05 09:55:20|18067.64|18067.64|18068.45|18068.45|18068.45|18068.45|18067.64|18067.64|0
1641376630000|2022-01-05 09:57:10|18069.89|18069.89|18069.89|18069.89|18069.89|18069.89|18069.89|18069.89|0
1641376640000|2022-01-05 09:57:20|18070.83|18070.83|18070.83|18070.83|18070.83|18070.83|18070.83|18070.83|0
1641376650000|2022-01-05 09:57:30|18069.89|18069.89|18069.89|18069.89|18069.89|18069.89|18069.89|18069.89|0
1641376660000|2022-01-05 09:57:40|18070.92|18070.92|18070.92|18070.92|18070.92|18070.92|18070.92|18070.92|0
1641376740000|2022-01-05 09:59:00|18071.37|18071.37|18071.37|18071.37|18071.37|18071.37|18071.37|18071.37|0
1641376780000|2022-01-05 09:59:40|18070.76|18070.76|18071.57|18071.57|18071.57|18071.57|18070.76|18070.76|0
1641376820000|2022-01-05 10:00:20|18070.76|18070.76|18069.94|18069.94|18070.76|18070.76|18069.94|18069.94|0
1641376840000|2022-01-05 10:00:40|18070.41|18070.41|18071.35|18071.35|18071.35|18071.35|18070.41|18070.41|0
1641376850000|2022-01-05 10:00:50|18072.17|18072.17|18072.17|18072.17|18072.17|18072.17|18072.17|18072.17|0
1641376860000|2022-01-05 10:01:00|18074|18074|18077.84|18077.84|18077.84|18077.84|18074|18074|0
1641376870000|2022-01-05 10:01:10|18077.64|18077.64|18078.43|18078.43|18078.43|18078.43|18077.02|18077.02|0
1641376900000|2022-01-05 10:01:40|18079.32|18079.32|18079.32|18079.32|18079.32|18079.32|18079.32|18079.32|0
1641376920000|2022-01-05 10:02:00|18077.49|18077.49|18076.58|18076.58|18077.49|18077.49|18076.58|18076.58|0
1641377000000|2022-01-05 10:03:20|18078.25|18078.25|18078.25|18078.25|18078.25|18078.25|18078.25|18078.25|0
1641377010000|2022-01-05 10:03:30|18075.8|18075.8|18075.8|18075.8|18075.8|18075.8|18075.8|18075.8|0
1641377050000|2022-01-05 10:04:10|18077.23|18077.23|18077.23|18077.23|18077.23|18077.23|18077.23|18077.23|0
1641377080000|2022-01-05 10:04:40|18074.36|18074.36|18072.63|18072.63|18074.36|18074.36|18072.63|18072.63|0
1641377090000|2022-01-05 10:04:50|18071.51|18071.51|18070.7|18070.7|18071.51|18071.51|18070.7|18070.7|0
1641377110000|2022-01-05 10:05:10|18070.14|18070.14|18069.2|18069.2|18070.14|18070.14|18069.2|18069.2|0
1641377160000|2022-01-05 10:06:00|18068.97|18068.97|18068.97|18068.97|18068.97|18068.97|18068.97|18068.97|0
1641377170000|2022-01-05 10:06:10|18067.54|18067.54|18065.71|18065.71|18067.54|18067.54|18065.71|18065.71|0
1641377210000|2022-01-05 10:06:50|18064.28|18064.28|18061.53|18061.53|18064.28|18064.28|18061.53|18061.53|0
1641377220000|2022-01-05 10:07:00|18060.61|18060.61|18060.61|18060.61|18060.61|18060.61|18060.61|18060.61|0
1641377250000|2022-01-05 10:07:30|18061.17|18061.17|18061.17|18061.17|18062.84|18062.84|18061.17|18061.17|0
1641377260000|2022-01-05 10:07:40|18061.99|18061.99|18061.99|18061.99|18061.99|18061.99|18061.99|18061.99|0
1641377330000|2022-01-05 10:08:50|18059.12|18059.12|18060.55|18060.55|18060.55|18060.55|18059.12|18059.12|0
1641377340000|2022-01-05 10:09:00|18061.99|18061.99|18059.12|18059.12|18061.99|18061.99|18059.12|18059.12|0
1641377460000|2022-01-05 10:11:00|18056.76|18056.76|18054.93|18054.93|18056.76|18056.76|18054.93|18054.93|0
1641377470000|2022-01-05 10:11:10|18055.43|18055.43|18054.32|18054.32|18055.43|18055.43|18054.32|18054.32|0
1641377480000|2022-01-05 10:11:20|18052.88|18052.88|18052.88|18052.88|18052.88|18052.88|18052.88|18052.88|0
1641377500000|2022-01-05 10:11:40|18053.7|18053.7|18053.7|18053.7|18053.7|18053.7|18053.7|18053.7|0
1641377520000|2022-01-05 10:12:00|18053.49|18053.49|18053.91|18053.91|18053.91|18053.91|18053.49|18053.49|0
1641377530000|2022-01-05 10:12:10|18055.02|18055.02|18055.02|18055.02|18055.02|18055.02|18055.02|18055.02|0
1641377540000|2022-01-05 10:12:20|18055.94|18055.94|18060.14|18060.14|18060.14|18060.14|18055.94|18055.94|0
1641377580000|2022-01-05 10:13:00|18059.67|18059.67|18059.67|18059.67|18059.67|18059.67|18059.67|18059.67|0
1641377630000|2022-01-05 10:13:50|18059.21|18059.21|18059.21|18059.21|18059.21|18059.21|18059.21|18059.21|0
1641377660000|2022-01-05 10:14:20|18060.85|18060.85|18060.85|18060.85|18060.85|18060.85|18060.85|18060.85|0
1641377680000|2022-01-05 10:14:40|18061.26|18061.26|18061.26|18061.26|18061.26|18061.26|18061.26|18061.26|0
1641377710000|2022-01-05 10:15:10|18060.7|18060.7|18060.7|18060.7|18060.7|18060.7|18060.7|18060.7|0
1641377720000|2022-01-05 10:15:20|18062.13|18062.13|18062.13|18062.13|18062.13|18062.13|18062.13|18062.13|0
1641377740000|2022-01-05 10:15:40|18062.23|18062.23|18062.23|18062.23|18062.23|18062.23|18062.23|18062.23|0
1641377760000|2022-01-05 10:16:00|18057.93|18057.93|18057.93|18057.93|18057.93|18057.93|18057.93|18057.93|0
1641377840000|2022-01-05 10:17:20|18057.48|18057.48|18057.48|18057.48|18057.48|18057.48|18057.48|18057.48|0
1641377860000|2022-01-05 10:17:40|18057.69|18057.69|18060.56|18060.56|18060.56|18060.56|18057.69|18057.69|0
1641377900000|2022-01-05 10:18:20|18062.23|18062.23|18062.23|18062.23|18062.23|18062.23|18062.23|18062.23|0
1641377920000|2022-01-05 10:18:40|18063.86|18063.86|18063.86|18063.86|18063.86|18063.86|18063.86|18063.86|0
1641378020000|2022-01-05 10:20:20|18063.05|18063.05|18063.05|18063.05|18063.05|18063.05|18063.05|18063.05|0
1641378030000|2022-01-05 10:20:30|18062.13|18062.13|18062.13|18062.13|18062.13|18062.13|18062.13|18062.13|0
1641378110000|2022-01-05 10:21:50|18060.72|18060.72|18060.72|18060.72|18060.72|18060.72|18060.72|18060.72|0
1641378120000|2022-01-05 10:22:00|18059.81|18059.81|18059.81|18059.81|18059.81|18059.81|18059.81|18059.81|0
1641378180000|2022-01-05 10:23:00|18056.94|18056.94|18058.37|18058.37|18058.37|18058.37|18056.94|18056.94|0
1641378230000|2022-01-05 10:23:50|18059.81|18059.81|18060.3|18060.3|18060.3|18060.3|18059.81|18059.81|0
1641378260000|2022-01-05 10:24:20|18062.13|18062.13|18062.13|18062.13|18062.13|18062.13|18062.13|18062.13|0
1641378300000|2022-01-05 10:25:00|18061.51|18061.51|18060.6|18060.6|18061.51|18061.51|18060.6|18060.6|0
1641378310000|2022-01-05 10:25:10|18061.42|18061.42|18061.42|18061.42|18061.42|18061.42|18061.42|18061.42|0
1641378320000|2022-01-05 10:25:20|18062.36|18062.36|18062.36|18062.36|18062.36|18062.36|18062.36|18062.36|0
1641378360000|2022-01-05 10:26:00|18060.93|18060.93|18061.84|18061.84|18061.84|18061.84|18060.93|18060.93|0
1641378400000|2022-01-05 10:26:40|18062.05|18062.05|18062.05|18062.05|18062.05|18062.05|18062.05|18062.05|0
1641378450000|2022-01-05 10:27:30|18062.86|18062.86|18062.86|18062.86|18062.86|18062.86|18062.86|18062.86|0
1641378460000|2022-01-05 10:27:40|18063.86|18063.86|18064.47|18064.47|18064.47|18064.47|18063.86|18063.86|0
1641378470000|2022-01-05 10:27:50|18063.66|18063.66|18063.66|18063.66|18063.66|18063.66|18063.66|18063.66|0
1641378480000|2022-01-05 10:28:00|18065.49|18065.49|18065.49|18065.49|18065.49|18065.49|18065.49|18065.49|0
1641378510000|2022-01-05 10:28:30|18064.05|18064.05|18064.05|18064.05|18064.05|18064.05|18064.05|18064.05|0
1641378530000|2022-01-05 10:28:50|18063.56|18063.56|18063.56|18063.56|18063.56|18063.56|18063.56|18063.56|0
1641378600000|2022-01-05 10:30:00|18064.5|18064.5|18065.72|18065.72|18065.72|18065.72|18064.09|18064.09|0
1641378610000|2022-01-05 10:30:10|18066.64|18066.64|18066.64|18066.64|18066.64|18066.64|18066.64|18066.64|0
1641378630000|2022-01-05 10:30:30|18067.13|18067.13|18063.76|18063.76|18067.13|18067.13|18063.76|18063.76|0
1641378640000|2022-01-05 10:30:40|18062.82|18062.82|18063.64|18063.64|18063.64|18063.64|18062.82|18062.82|0
1641378650000|2022-01-05 10:30:50|18064.45|18064.45|18064.45|18064.45|18064.45|18064.45|18064.45|18064.45|0
1641378670000|2022-01-05 10:31:10|18069.15|18069.15|18071.06|18071.06|18071.06|18071.06|18069.15|18069.15|0
1641378680000|2022-01-05 10:31:20|18074.33|18074.33|18075.15|18075.15|18075.15|18075.15|18074.33|18074.33|0
1641378690000|2022-01-05 10:31:30|18076.98|18076.98|18077.53|18077.53|18077.53|18077.53|18076.98|18076.98|0
1641378700000|2022-01-05 10:31:40|18078|18078|18078|18078|18078|18078|18078|18078|0
1641378710000|2022-01-05 10:31:50|18079.44|18079.44|18081.57|18081.57|18081.57|18081.57|18079.44|18079.44|0
1641378720000|2022-01-05 10:32:00|18081.98|18081.98|18084.36|18084.36|18084.36|18084.36|18081.98|18081.98|0
1641378740000|2022-01-05 10:32:20|18083.8|18083.8|18084.62|18084.62|18084.62|18084.62|18083.8|18083.8|0
1641378810000|2022-01-05 10:33:30|18083.62|18083.62|18083.62|18083.62|18083.62|18083.62|18083.62|18083.62|0
1641378820000|2022-01-05 10:33:40|18082.71|18082.71|18082.71|18082.71|18082.71|18082.71|18082.71|18082.71|0
1641378830000|2022-01-05 10:33:50|18081.77|18081.77|18081.77|18081.77|18081.77|18081.77|18081.77|18081.77|0
1641378840000|2022-01-05 10:34:00|18081.54|18081.54|18081.54|18081.54|18081.54|18081.54|18081.54|18081.54|0
1641378890000|2022-01-05 10:34:50|18075.47|18075.47|18073.22|18073.22|18075.47|18075.47|18073.22|18073.22|0
1641378900000|2022-01-05 10:35:00|18072.28|18072.28|18070.09|18070.09|18072.28|18072.28|18070.09|18070.09|0
1641378910000|2022-01-05 10:35:10|18069.73|18069.73|18069.73|18069.73|18069.73|18069.73|18069.73|18069.73|0
1641378950000|2022-01-05 10:35:50|18070.55|18070.55|18070.55|18070.55|18070.55|18070.55|18070.55|18070.55|0
1641378960000|2022-01-05 10:36:00|18071.36|18071.36|18070.89|18070.89|18071.36|18071.36|18070.89|18070.89|0
1641379010000|2022-01-05 10:36:50|18069.26|18069.26|18069.26|18069.26|18069.26|18069.26|18069.26|18069.26|0
1641379090000|2022-01-05 10:38:10|18070.2|18070.2|18073.07|18073.07|18073.07|18073.07|18070.2|18070.2|0
1641379100000|2022-01-05 10:38:20|18073.89|18073.89|18073.89|18073.89|18073.89|18073.89|18073.89|18073.89|0
1641379120000|2022-01-05 10:38:40|18074.7|18074.7|18075.62|18075.62|18075.62|18075.62|18074.7|18074.7|0
1641379130000|2022-01-05 10:38:50|18074.8|18074.8|18074.8|18074.8|18074.8|18074.8|18074.8|18074.8|0
1641379140000|2022-01-05 10:39:00|18075.42|18075.42|18075.98|18075.98|18075.98|18075.98|18075.42|18075.42|0
1641379190000|2022-01-05 10:39:50|18080.28|18080.28|18082.11|18082.11|18082.11|18082.11|18080.28|18080.28|0
1641379200000|2022-01-05 10:40:00|18079.24|18079.24|18080.67|18080.67|18080.67|18080.67|18079.24|18079.24|0
1641379210000|2022-01-05 10:40:10|18082.11|18082.11|18082.11|18082.11|18082.11|18082.11|18082.11|18082.11|0
1641379260000|2022-01-05 10:41:00|18081.88|18081.88|18081.88|18081.88|18081.88|18081.88|18081.88|18081.88|0
1641379270000|2022-01-05 10:41:10|18081.66|18081.66|18081.66|18081.66|18081.66|18081.66|18081.66|18081.66|0
1641379330000|2022-01-05 10:42:10|18082.78|18082.78|18082.78|18082.78|18082.78|18082.78|18082.78|18082.78|0
1641379350000|2022-01-05 10:42:30|18081.14|18081.14|18081.14|18081.14|18081.14|18081.14|18081.14|18081.14|0
1641379380000|2022-01-05 10:43:00|18080.67|18080.67|18080.47|18080.47|18080.67|18080.67|18080.47|18080.47|0
1641379430000|2022-01-05 10:43:50|18079.55|18079.55|18077.72|18077.72|18079.55|18079.55|18077.72|18077.72|0
1641379450000|2022-01-05 10:44:10|18074.85|18074.85|18074.46|18074.46|18074.85|18074.85|18074.46|18074.46|0
1641379480000|2022-01-05 10:44:40|18073.43|18073.43|18073.84|18073.84|18073.84|18073.84|18073.43|18073.43|0
1641379500000|2022-01-05 10:45:00|18075.67|18075.67|18075.67|18075.67|18075.67|18075.67|18075.67|18075.67|0
1641379550000|2022-01-05 10:45:50|18076.17|18076.17|18076.17|18076.17|18076.17|18076.17|18076.17|18076.17|0
1641379560000|2022-01-05 10:46:00|18074.49|18074.49|18074.49|18074.49|18074.49|18074.49|18074.49|18074.49|0
1641379570000|2022-01-05 10:46:10|18074.9|18074.9|18074.9|18074.9|18074.9|18074.9|18074.9|18074.9|0
1641379580000|2022-01-05 10:46:20|18073.91|18073.91|18073.91|18073.91|18073.91|18073.91|18073.91|18073.91|0
1641379590000|2022-01-05 10:46:30|18073.35|18073.35|18070.48|18070.48|18073.35|18073.35|18070.48|18070.48|0
1641379600000|2022-01-05 10:46:40|18069.99|18069.99|18069.99|18069.99|18069.99|18069.99|18069.99|18069.99|0
1641379640000|2022-01-05 10:47:20|18066.94|18066.94|18066.71|18066.71|18066.94|18066.94|18066.71|18066.71|0
1641379670000|2022-01-05 10:47:50|18065.77|18065.77|18065.77|18065.77|18065.77|18065.77|18065.77|18065.77|0
1641379690000|2022-01-05 10:48:10|18063.94|18063.94|18063.94|18063.94|18063.94|18063.94|18063.94|18063.94|0
1641379700000|2022-01-05 10:48:20|18063.03|18063.03|18063.03|18063.03|18063.03|18063.03|18063.03|18063.03|0
1641379750000|2022-01-05 10:49:10|18066.27|18066.27|18066.27|18066.27|18066.27|18066.27|18066.27|18066.27|0
1641379760000|2022-01-05 10:49:20|18068.1|18068.1|18068.1|18068.1|18068.1|18068.1|18068.1|18068.1|0
1641379860000|2022-01-05 10:51:00|18067.16|18067.16|18068.07|18068.07|18068.07|18068.07|18067.16|18067.16|0
1641379880000|2022-01-05 10:51:20|18069.9|18069.9|18069.9|18069.9|18069.9|18069.9|18069.9|18069.9|0
1641379930000|2022-01-05 10:52:10|18064.16|18064.16|18067.32|18067.32|18068.76|18068.76|18064.16|18064.16|0
1641379940000|2022-01-05 10:52:20|18066.21|18066.21|18065.65|18065.65|18066.21|18066.21|18065.65|18065.65|0
1641379980000|2022-01-05 10:53:00|18064.22|18064.22|18064.22|18064.22|18064.22|18064.22|18064.22|18064.22|0
1641380000000|2022-01-05 10:53:20|18061.35|18061.35|18061.35|18061.35|18061.35|18061.35|18061.35|18061.35|0
1641380010000|2022-01-05 10:53:30|18060.43|18060.43|18060.43|18060.43|18060.43|18060.43|18060.43|18060.43|0
1641380050000|2022-01-05 10:54:10|18061.35|18061.35|18061.35|18061.35|18061.35|18061.35|18061.35|18061.35|0
1641380070000|2022-01-05 10:54:30|18060.43|18060.43|18060.43|18060.43|18060.43|18060.43|18060.43|18060.43|0
1641380130000|2022-01-05 10:55:30|18064.74|18064.74|18064.74|18064.74|18064.74|18064.74|18064.74|18064.74|0
1641380140000|2022-01-05 10:55:40|18064.28|18064.28|18064.28|18064.28|18064.28|18064.28|18064.28|18064.28|0
1641380150000|2022-01-05 10:55:50|18064.89|18064.89|18059.23|18059.23|18064.89|18064.89|18058.41|18058.41|0
1641380160000|2022-01-05 10:56:00|18060.04|18060.04|18057.78|18057.78|18060.04|18060.04|18057.78|18057.78|0
1641380220000|2022-01-05 10:57:00|18057.31|18057.31|18058.13|18058.13|18058.13|18058.13|18057.31|18057.31|0
1641380280000|2022-01-05 10:58:00|18060.98|18060.98|18060.98|18060.98|18060.98|18060.98|18060.98|18060.98|0
1641380300000|2022-01-05 10:58:20|18060.52|18060.52|18061.95|18061.95|18061.95|18061.95|18060.52|18060.52|0
1641380320000|2022-01-05 10:58:40|18059.6|18059.6|18059.6|18059.6|18059.6|18059.6|18059.6|18059.6|0
1641380330000|2022-01-05 10:58:50|18060.51|18060.51|18060.51|18060.51|18060.51|18060.51|18060.51|18060.51|0
1641380350000|2022-01-05 10:59:10|18059.7|18059.7|18059.7|18059.7|18059.7|18059.7|18059.7|18059.7|0
1641380360000|2022-01-05 10:59:20|18058.88|18058.88|18058.88|18058.88|18058.88|18058.88|18058.88|18058.88|0
1641380370000|2022-01-05 10:59:30|18056.03|18056.03|18050.34|18050.34|18056.03|18056.03|18050.34|18050.34|0
1641380380000|2022-01-05 10:59:40|18048.48|18048.48|18046.79|18046.79|18048.48|18048.48|18045.12|18045.12|0
1641380400000|2022-01-05 11:00:00|18046.35|18046.35|18046.35|18046.35|18046.35|18046.35|18046.35|18046.35|0
1641380410000|2022-01-05 11:00:10|18045.85|18045.85|18045.85|18045.85|18045.85|18045.85|18045.85|18045.85|0
1641380430000|2022-01-05 11:00:30|18046.67|18046.67|18047.61|18047.61|18047.61|18047.61|18046.67|18046.67|0
1641380440000|2022-01-05 11:00:40|18048.02|18048.02|18048.96|18048.96|18048.96|18048.96|18048.02|18048.02|0
1641380460000|2022-01-05 11:01:00|18049.41|18049.41|18049.41|18049.41|18049.41|18049.41|18049.41|18049.41|0
1641380530000|2022-01-05 11:02:10|18050.32|18050.32|18049.77|18049.77|18050.32|18050.32|18049.77|18049.77|0
1641380540000|2022-01-05 11:02:20|18048.85|18048.85|18048.85|18048.85|18048.85|18048.85|18048.85|18048.85|0
1641380560000|2022-01-05 11:02:40|18047.94|18047.94|18047.94|18047.94|18047.94|18047.94|18047.94|18047.94|0
1641380580000|2022-01-05 11:03:00|18049.51|18049.51|18049.51|18049.51|18049.96|18049.96|18049.51|18049.51|0
1641380600000|2022-01-05 11:03:20|18048.6|18048.6|18048.6|18048.6|18048.6|18048.6|18048.6|18048.6|0
1641380620000|2022-01-05 11:03:40|18044.29|18044.29|18036.75|18036.75|18044.29|18044.29|18036.75|18036.75|0
1641380630000|2022-01-05 11:03:50|18035.83|18035.83|18035.83|18035.83|18035.83|18035.83|18035.83|18035.83|0
1641380640000|2022-01-05 11:04:00|18033.09|18033.09|18028.98|18028.98|18033.09|18033.09|18028.98|18028.98|0
1641380650000|2022-01-05 11:04:10|18033.28|18033.28|18031.45|18031.45|18033.28|18033.28|18031.45|18031.45|0
1641380660000|2022-01-05 11:04:20|18032.37|18032.37|18032.37|18032.37|18032.37|18032.37|18032.37|18032.37|0
1641380720000|2022-01-05 11:05:20|18033.48|18033.48|18033.48|18033.48|18033.48|18033.48|18033.48|18033.48|0
1641380760000|2022-01-05 11:06:00|18028.78|18028.78|18027.15|18027.15|18028.78|18028.78|18027.15|18027.15|0
1641380800000|2022-01-05 11:06:40|18026.21|18026.21|18026.21|18026.21|18026.21|18026.21|18026.21|18026.21|0
1641380820000|2022-01-05 11:07:00|18025.38|18025.38|18024.47|18024.47|18025.38|18025.38|18024.01|18024.01|0
1641380850000|2022-01-05 11:07:30|18021.72|18021.72|18019.93|18019.93|18022.54|18022.54|18019.32|18019.32|0
1641380880000|2022-01-05 11:08:00|18019.49|18019.49|18019.26|18019.26|18019.49|18019.49|18019.26|18019.26|0
1641380890000|2022-01-05 11:08:10|18017.83|18017.83|18019.26|18019.26|18019.26|18019.26|18017.83|18017.83|0
1641380900000|2022-01-05 11:08:20|18018.32|18018.32|18018.28|18018.28|18018.32|18018.32|18015.41|18015.41|0
1641380930000|2022-01-05 11:08:50|18019.72|18019.72|18019.72|18019.72|18019.72|18019.72|18019.72|18019.72|0
1641380940000|2022-01-05 11:09:00|18020.63|18020.63|18020.63|18020.63|18020.63|18020.63|18020.63|18020.63|0
1641381000000|2022-01-05 11:10:00|18021.45|18021.45|18021.45|18021.45|18021.45|18021.45|18021.45|18021.45|0
1641381110000|2022-01-05 11:11:50|18021.95|18021.95|18021.95|18021.95|18021.95|18021.95|18021.95|18021.95|0
1641381150000|2022-01-05 11:12:30|18022.89|18022.89|18022.89|18022.89|18022.89|18022.89|18022.89|18022.89|0
1641381210000|2022-01-05 11:13:30|18021.77|18021.77|18021.77|18021.77|18021.77|18021.77|18021.77|18021.77|0
1641381240000|2022-01-05 11:14:00|18024.64|18024.64|18024.64|18024.64|18024.64|18024.64|18024.64|18024.64|0
1641381250000|2022-01-05 11:14:10|18023.21|18023.21|18023.21|18023.21|18023.21|18023.21|18023.21|18023.21|0
1641381260000|2022-01-05 11:14:20|18024.65|18024.65|18024.65|18024.65|18024.65|18024.65|18024.65|18024.65|0
1641381300000|2022-01-05 11:15:00|18023.21|18023.21|18023.21|18023.21|18023.21|18023.21|18023.21|18023.21|0
1641381320000|2022-01-05 11:15:20|18024.65|18024.65|18024.65|18024.65|18024.65|18024.65|18024.65|18024.65|0
1641381340000|2022-01-05 11:15:40|18025.56|18025.56|18031.01|18031.01|18032.5|18032.5|18025.56|18025.56|0
1641381360000|2022-01-05 11:16:00|18029.58|18029.58|18028.81|18028.81|18029.58|18029.58|18028.81|18028.81|0
1641381390000|2022-01-05 11:16:30|18031.56|18031.56|18029.73|18029.73|18031.56|18031.56|18029.73|18029.73|0
1641381400000|2022-01-05 11:16:40|18030.64|18030.64|18030.64|18030.64|18030.64|18030.64|18030.64|18030.64|0
1641381410000|2022-01-05 11:16:50|18031.2|18031.2|18032.64|18032.64|18032.64|18032.64|18031.2|18031.2|0
1641381420000|2022-01-05 11:17:00|18033.46|18033.46|18033.46|18033.46|18033.46|18033.46|18033.46|18033.46|0
1641381460000|2022-01-05 11:17:40|18034.37|18034.37|18034.78|18034.78|18034.78|18034.78|18034.37|18034.37|0
1641381500000|2022-01-05 11:18:20|18036.22|18036.22|18043.27|18043.27|18043.27|18043.27|18036.22|18036.22|0
1641381510000|2022-01-05 11:18:30|18044.16|18044.16|18045.82|18045.82|18045.82|18045.82|18044.16|18044.16|0
1641381530000|2022-01-05 11:18:50|18048.27|18048.27|18048.27|18048.27|18048.27|18048.27|18048.27|18048.27|0
1641381560000|2022-01-05 11:19:20|18049.76|18049.76|18049.76|18049.76|18049.76|18049.76|18049.76|18049.76|0
1641381600000|2022-01-05 11:20:00|18049.09|18049.09|18049.09|18049.09|18049.09|18049.09|18049.09|18049.09|0
1641381610000|2022-01-05 11:20:10|18049.91|18049.91|18049.91|18049.91|18049.91|18049.91|18049.91|18049.91|0
1641381740000|2022-01-05 11:22:20|18048.54|18048.54|18048.54|18048.54|18048.54|18048.54|18048.54|18048.54|0
1641381780000|2022-01-05 11:23:00|18048.03|18048.03|18047.58|18047.58|18048.03|18048.03|18047.58|18047.58|0
1641381790000|2022-01-05 11:23:10|18046.58|18046.58|18046.58|18046.58|18046.58|18046.58|18046.58|18046.58|0
1641381840000|2022-01-05 11:24:00|18046.12|18046.12|18046.12|18046.12|18046.12|18046.12|18046.12|18046.12|0
1641381890000|2022-01-05 11:24:50|18045.57|18045.57|18043.82|18043.82|18045.57|18045.57|18043.82|18043.82|0
1641381900000|2022-01-05 11:25:00|18042.79|18042.79|18042.79|18042.79|18042.79|18042.79|18042.79|18042.79|0
1641381940000|2022-01-05 11:25:40|18041.36|18041.36|18039.72|18039.72|18041.36|18041.36|18039.72|18039.72|0
1641382010000|2022-01-05 11:26:50|18036.06|18036.06|18033.48|18033.48|18036.06|18036.06|18033.48|18033.48|0
1641382020000|2022-01-05 11:27:00|18032.48|18032.48|18032.69|18032.69|18032.69|18032.69|18032.48|18032.48|0
1641382050000|2022-01-05 11:27:30|18031.25|18031.25|18026.71|18026.71|18031.25|18031.25|18026.71|18026.71|0
1641382080000|2022-01-05 11:28:00|18025.89|18025.89|18025.89|18025.89|18025.89|18025.89|18025.89|18025.89|0
1641382090000|2022-01-05 11:28:10|18024.98|18024.98|18024.98|18024.98|18024.98|18024.98|18024.98|18024.98|0
1641382100000|2022-01-05 11:28:20|18024.06|18024.06|18023.03|18023.03|18024.06|18024.06|18023.03|18023.03|0
1641382130000|2022-01-05 11:28:50|18022.22|18022.22|18022.22|18022.22|18022.22|18022.22|18022.22|18022.22|0
1641382140000|2022-01-05 11:29:00|18023.65|18023.65|18023.65|18023.65|18023.65|18023.65|18023.65|18023.65|0
1641382200000|2022-01-05 11:30:00|18023.09|18023.09|18023.65|18023.65|18023.65|18023.65|18023.09|18023.09|0
1641382240000|2022-01-05 11:30:40|18022.73|18022.73|18022.73|18022.73|18022.73|18022.73|18022.73|18022.73|0
1641382260000|2022-01-05 11:31:00|18022.06|18022.06|18022.06|18022.06|18022.06|18022.06|18022.06|18022.06|0
1641382270000|2022-01-05 11:31:10|18021.84|18021.84|18021.62|18021.62|18021.84|18021.84|18021.62|18021.62|0
1641382290000|2022-01-05 11:31:30|18021.39|18021.39|18021.39|18021.39|18021.39|18021.39|18021.39|18021.39|0
1641382310000|2022-01-05 11:31:50|18021.17|18021.17|18021.17|18021.17|18021.17|18021.17|18021.17|18021.17|0
1641382320000|2022-01-05 11:32:00|18019.34|18019.34|18020.16|18020.16|18020.16|18020.16|18019.34|18019.34|0
1641382370000|2022-01-05 11:32:50|18020.66|18020.66|18020.66|18020.66|18020.66|18020.66|18020.66|18020.66|0
1641382410000|2022-01-05 11:33:30|18019.84|18019.84|18020.66|18020.66|18020.66|18020.66|18019.84|18019.84|0
1641382450000|2022-01-05 11:34:10|18021.57|18021.57|18021.57|18021.57|18021.57|18021.57|18021.57|18021.57|0
1641382510000|2022-01-05 11:35:10|18020.63|18020.63|18020.63|18020.63|18020.63|18020.63|18020.63|18020.63|0
1641382560000|2022-01-05 11:36:00|18019.71|18019.71|18019.71|18019.71|18019.71|18019.71|18019.71|18019.71|0
1641382570000|2022-01-05 11:36:10|18019.3|18019.3|18019.3|18019.3|18019.3|18019.3|18019.3|18019.3|0
1641382580000|2022-01-05 11:36:20|18019.08|18019.08|18018.85|18018.85|18019.08|18019.08|18018.85|18018.85|0
1641382590000|2022-01-05 11:36:30|18019.27|18019.27|18019.27|18019.27|18019.27|18019.27|18019.27|18019.27|0
1641382630000|2022-01-05 11:37:10|18018.35|18018.35|18018.35|18018.35|18018.35|18018.35|18018.35|18018.35|0
1641382650000|2022-01-05 11:37:30|18017.79|18017.79|18018.35|18018.35|18018.35|18018.35|18017.79|18017.79|0
1641382660000|2022-01-05 11:37:40|18018.91|18018.91|18018.91|18018.91|18018.91|18018.91|18018.91|18018.91|0
1641382670000|2022-01-05 11:37:50|18018.35|18018.35|18018.35|18018.35|18018.35|18018.35|18018.35|18018.35|0
1641382730000|2022-01-05 11:38:50|18018.76|18018.76|18018.76|18018.76|18018.76|18018.76|18018.76|18018.76|0
1641382740000|2022-01-05 11:39:00|18012.65|18012.65|18011.66|18011.66|18012.65|18012.65|18010.74|18010.74|0
1641382770000|2022-01-05 11:39:30|18011.1|18011.1|18011.1|18011.1|18011.1|18011.1|18011.1|18011.1|0
1641382800000|2022-01-05 11:40:00|18012.53|18012.53|18012.53|18012.53|18012.53|18012.53|18012.53|18012.53|0
1641382930000|2022-01-05 11:42:10|18013.09|18013.09|18014.92|18014.92|18014.92|18014.92|18013.09|18013.09|0
1641382950000|2022-01-05 11:42:30|18014.1|18014.1|18012.83|18012.83|18014.1|18014.1|18012.27|18012.27|0
1641382970000|2022-01-05 11:42:50|18011.94|18011.94|18011.94|18011.94|18011.94|18011.94|18011.94|18011.94|0
1641383010000|2022-01-05 11:43:30|18011|18011|18011|18011|18011|18011|18011|18011|0
1641383050000|2022-01-05 11:44:10|18010.54|18010.54|18009.62|18009.62|18010.54|18010.54|18009.62|18009.62|0
1641383060000|2022-01-05 11:44:20|18010.09|18010.09|18010.57|18010.57|18010.57|18010.57|18010.09|18010.09|0
1641383070000|2022-01-05 11:44:30|18011.38|18011.38|18011.38|18011.38|18011.38|18011.38|18011.38|18011.38|0
1641383100000|2022-01-05 11:45:00|18010.47|18010.47|18010.47|18010.47|18010.47|18010.47|18010.47|18010.47|0
1641383110000|2022-01-05 11:45:10|18009.03|18009.03|18009.03|18009.03|18009.03|18009.03|18009.03|18009.03|0
1641383230000|2022-01-05 11:47:10|18009.44|18009.44|18019.41|18019.41|18019.41|18019.41|18009.44|18009.44|0
1641383240000|2022-01-05 11:47:20|18019.61|18019.61|18023.31|18023.31|18024.94|18024.94|18019.61|18019.61|0
1641383270000|2022-01-05 11:47:50|18023.51|18023.51|18023.51|18023.51|18023.51|18023.51|18023.51|18023.51|0
1641383300000|2022-01-05 11:48:20|18024.95|18024.95|18027.24|18027.24|18027.24|18027.24|18024.95|18024.95|0
1641383310000|2022-01-05 11:48:30|18028.67|18028.67|18031.08|18031.08|18031.08|18031.08|18028.67|18028.67|0
1641383330000|2022-01-05 11:48:50|18030.16|18030.16|18030.16|18030.16|18030.16|18030.16|18030.16|18030.16|0
1641383350000|2022-01-05 11:49:10|18031.59|18031.59|18033.03|18033.03|18033.03|18033.03|18031.59|18031.59|0
1641383370000|2022-01-05 11:49:30|18032.53|18032.53|18032.53|18032.53|18032.53|18032.53|18032.53|18032.53|0
1641383390000|2022-01-05 11:49:50|18032.12|18032.12|18031.71|18031.71|18032.12|18032.12|18031.71|18031.71|0
1641383400000|2022-01-05 11:50:00|18033.34|18033.34|18034.16|18034.16|18034.16|18034.16|18033.34|18033.34|0
1641383430000|2022-01-05 11:50:30|18035.1|18035.1|18035.1|18035.1|18035.1|18035.1|18035.1|18035.1|0
1641383470000|2022-01-05 11:51:10|18033.67|18033.67|18037.77|18037.77|18040.07|18040.07|18033.67|18033.67|0
1641383480000|2022-01-05 11:51:20|18037.3|18037.3|18037.3|18037.3|18037.3|18037.3|18037.3|18037.3|0
1641383490000|2022-01-05 11:51:30|18036.38|18036.38|18036.85|18036.85|18036.85|18036.85|18036.38|18036.38|0
1641383530000|2022-01-05 11:52:10|18035.42|18035.42|18035.42|18035.42|18035.42|18035.42|18035.42|18035.42|0
1641383540000|2022-01-05 11:52:20|18034.95|18034.95|18034.95|18034.95|18034.95|18034.95|18034.95|18034.95|0
1641383560000|2022-01-05 11:52:40|18034.48|18034.48|18030.92|18030.92|18034.48|18034.48|18030.92|18030.92|0
1641383580000|2022-01-05 11:53:00|18031.86|18031.86|18031.86|18031.86|18031.86|18031.86|18031.86|18031.86|0
1641383590000|2022-01-05 11:53:10|18031.45|18031.45|18031.45|18031.45|18031.45|18031.45|18031.45|18031.45|0
1641383600000|2022-01-05 11:53:20|18027.44|18027.44|18025.09|18025.09|18027.44|18027.44|18024.62|18024.62|0
1641383630000|2022-01-05 11:53:50|18023.97|18023.97|18023.97|18023.97|18023.97|18023.97|18023.97|18023.97|0
1641383680000|2022-01-05 11:54:40|18023.06|18023.06|18022.24|18022.24|18023.06|18023.06|18022.24|18022.24|0
1641383690000|2022-01-05 11:54:50|18021.68|18021.68|18021.68|18021.68|18021.68|18021.68|18021.68|18021.68|0
1641383700000|2022-01-05 11:55:00|18021.21|18021.21|18021.01|18021.01|18021.21|18021.21|18021.01|18021.01|0
1641383710000|2022-01-05 11:55:10|18021.48|18021.48|18021.48|18021.48|18021.48|18021.48|18021.48|18021.48|0
1641383720000|2022-01-05 11:55:20|18020.04|18020.04|18020.04|18020.04|18020.04|18020.04|18020.04|18020.04|0
1641383740000|2022-01-05 11:55:40|18019.82|18019.82|18019.82|18019.82|18019.82|18019.82|18019.82|18019.82|0
1641383760000|2022-01-05 11:56:00|18019.41|18019.41|18019.41|18019.41|18019.41|18019.41|18019.41|18019.41|0
1641383780000|2022-01-05 11:56:20|18018.29|18018.29|18018.91|18018.91|18018.91|18018.91|18017.47|18017.47|0
1641383810000|2022-01-05 11:56:50|18019.73|18019.73|18019.73|18019.73|18019.73|18019.73|18019.73|18019.73|0
1641383820000|2022-01-05 11:57:00|18018.91|18018.91|18018.91|18018.91|18018.91|18018.91|18018.91|18018.91|0
1641383880000|2022-01-05 11:58:00|18018.7|18018.7|18018.7|18018.7|18018.7|18018.7|18018.7|18018.7|0
1641383890000|2022-01-05 11:58:10|18017.76|18017.76|18017.76|18017.76|18017.76|18017.76|18017.76|18017.76|0
1641383910000|2022-01-05 11:58:30|18015.18|18015.18|18012.49|18012.49|18015.18|18015.18|18011.57|18011.57|0
1641383920000|2022-01-05 11:58:40|18012.28|18012.28|18012.49|18012.49|18012.49|18012.49|18012.28|18012.28|0
1641383930000|2022-01-05 11:58:50|18012.9|18012.9|18012.43|18012.43|18012.9|18012.9|18011.99|18011.99|0
1641383940000|2022-01-05 11:59:00|18013.25|18013.25|18016.54|18016.54|18016.54|18016.54|18013.25|18013.25|0
1641383980000|2022-01-05 11:59:40|18014.71|18014.71|18014.71|18014.71|18014.71|18014.71|18014.71|18014.71|0
1641383990000|2022-01-05 11:59:50|18014.25|18014.25|18015.19|18015.19|18015.19|18015.19|18014.25|18014.25|0
1641384000000|2022-01-05 12:00:00|18015.86|18015.86|18020.43|18020.43|18020.51|18020.51|18015.86|18015.86|0
1641384010000|2022-01-05 12:00:10|18021.87|18021.87|18022.88|18022.88|18023.7|18023.7|18021.87|18021.87|0
1641384070000|2022-01-05 12:01:10|18022.06|18022.06|18022.06|18022.06|18022.06|18022.06|18022.06|18022.06|0
1641384120000|2022-01-05 12:02:00|18021.86|18021.86|18021.65|18021.65|18021.86|18021.86|18021.65|18021.65|0
1641384140000|2022-01-05 12:02:20|18021.87|18021.87|18021.87|18021.87|18021.87|18021.87|18021.87|18021.87|0
1641384160000|2022-01-05 12:02:40|18020.96|18020.96|18020.86|18020.86|18020.96|18020.96|18020.86|18020.86|0
1641384170000|2022-01-05 12:02:50|18020.66|18020.66|18020.66|18020.66|18020.66|18020.66|18020.66|18020.66|0
1641384190000|2022-01-05 12:03:10|18021.47|18021.47|18022.03|18022.03|18022.03|18022.03|18021.47|18021.47|0
1641384200000|2022-01-05 12:03:20|18020.92|18020.92|18019.92|18019.92|18020.92|18020.92|18019.92|18019.92|0
1641384220000|2022-01-05 12:03:40|18019.7|18019.7|18019.14|18019.14|18019.7|18019.7|18019.14|18019.14|0
1641384300000|2022-01-05 12:05:00|18019.61|18019.61|18019.61|18019.61|18019.61|18019.61|18019.61|18019.61|0
1641384330000|2022-01-05 12:05:30|18019.82|18019.82|18018.38|18018.38|18019.82|18019.82|18018.38|18018.38|0
1641384390000|2022-01-05 12:06:30|18019.5|18019.5|18019.5|18019.5|18019.5|18019.5|18019.5|18019.5|0
1641384490000|2022-01-05 12:08:10|18019.04|18019.04|18019.04|18019.04|18019.04|18019.04|18019.04|18019.04|0
1641384650000|2022-01-05 12:10:50|18018.15|18018.15|18018.15|18018.15|18018.15|18018.15|18018.15|18018.15|0
1641384670000|2022-01-05 12:11:10|18018.62|18018.62|18019.09|18019.09|18019.09|18019.09|18018.62|18018.62|0
1641384850000|2022-01-05 12:14:10|18019.91|18019.91|18019.91|18019.91|18019.91|18019.91|18019.91|18019.91|0
1641384890000|2022-01-05 12:14:50|18024.21|18024.21|18024.21|18024.21|18024.21|18024.21|18024.21|18024.21|0
1641384920000|2022-01-05 12:15:20|18024.66|18024.66|18024.66|18024.66|18024.66|18024.66|18024.66|18024.66|0
1641384940000|2022-01-05 12:15:40|18027.4|18027.4|18024.53|18024.53|18027.4|18027.4|18024.53|18024.53|0
1641384960000|2022-01-05 12:16:00|18023.71|18023.71|18021.96|18021.96|18023.71|18023.71|18021.96|18021.96|0
1641384970000|2022-01-05 12:16:10|18020.84|18020.84|18020.84|18020.84|18020.84|18020.84|18020.84|18020.84|0
1641384980000|2022-01-05 12:16:20|18020.28|18020.28|18018.91|18018.91|18020.28|18020.28|18018.09|18018.09|0
1641385000000|2022-01-05 12:16:40|18019.46|18019.46|18019.46|18019.46|18019.46|18019.46|18019.46|18019.46|0
1641385030000|2022-01-05 12:17:10|18020.41|18020.41|18021.22|18021.22|18021.22|18021.22|18020.41|18020.41|0
1641385080000|2022-01-05 12:18:00|18019.39|18019.39|18018.48|18018.48|18019.39|18019.39|18018.48|18018.48|0
1641385100000|2022-01-05 12:18:20|18021.22|18021.22|18022.9|18022.9|18022.9|18022.9|18021.22|18021.22|0
1641385150000|2022-01-05 12:19:10|18023.71|18023.71|18023.71|18023.71|18024.63|18024.63|18023.71|18023.71|0
1641385160000|2022-01-05 12:19:20|18026.58|18026.58|18026.58|18026.58|18026.58|18026.58|18026.58|18026.58|0
1641385240000|2022-01-05 12:20:40|18025.91|18025.91|18025.91|18025.91|18025.91|18025.91|18025.91|18025.91|0
1641385250000|2022-01-05 12:20:50|18025.1|18025.1|18023.46|18023.46|18025.1|18025.1|18023.46|18023.46|0
1641385270000|2022-01-05 12:21:10|18025.91|18025.91|18025.91|18025.91|18025.91|18025.91|18025.91|18025.91|0
1641385280000|2022-01-05 12:21:20|18026.83|18026.83|18026.83|18026.83|18026.83|18026.83|18026.83|18026.83|0
1641385300000|2022-01-05 12:21:40|18026.01|18026.01|18026.01|18026.01|18026.01|18026.01|18026.01|18026.01|0
1641385370000|2022-01-05 12:22:50|18026.48|18026.48|18026.48|18026.48|18026.48|18026.48|18026.48|18026.48|0
1641385400000|2022-01-05 12:23:20|18027.89|18027.89|18028.02|18028.02|18028.84|18028.84|18027.89|18027.89|0
1641385450000|2022-01-05 12:24:10|18027.55|18027.55|18027.55|18027.55|18027.55|18027.55|18027.55|18027.55|0
1641385460000|2022-01-05 12:24:20|18025.82|18025.82|18024.9|18024.9|18025.82|18025.82|18024.9|18024.9|0
1641385470000|2022-01-05 12:24:30|18024.08|18024.08|18024.08|18024.08|18024.08|18024.08|18024.08|18024.08|0
1641385510000|2022-01-05 12:25:10|18024.9|18024.9|18023.98|18023.98|18024.9|18024.9|18023.98|18023.98|0
1641385540000|2022-01-05 12:25:40|18022.55|18022.55|18023.37|18023.37|18023.37|18023.37|18022.55|18022.55|0
1641385560000|2022-01-05 12:26:00|18022.81|18022.81|18022.81|18022.81|18022.81|18022.81|18022.81|18022.81|0
1641385610000|2022-01-05 12:26:50|18021.99|18021.99|18021.99|18021.99|18021.99|18021.99|18021.99|18021.99|0
1641385740000|2022-01-05 12:29:00|18022.44|18022.44|18022.44|18022.44|18022.44|18022.44|18022.44|18022.44|0
1641385750000|2022-01-05 12:29:10|18022.66|18022.66|18022.66|18022.66|18022.66|18022.66|18022.66|18022.66|0
1641385800000|2022-01-05 12:30:00|18023.07|18023.07|18023.57|18023.57|18023.57|18023.57|18022.58|18022.58|0
1641385900000|2022-01-05 12:31:40|18024.39|18024.39|18024.39|18024.39|18024.39|18024.39|18024.39|18024.39|0
1641385980000|2022-01-05 12:33:00|18025.82|18025.82|18025.82|18025.82|18025.82|18025.82|18025.82|18025.82|0
1641386000000|2022-01-05 12:33:20|18025.01|18025.01|18025.01|18025.01|18025.01|18025.01|18025.01|18025.01|0
1641386040000|2022-01-05 12:34:00|18024.39|18024.39|18024.39|18024.39|18024.39|18024.39|18024.39|18024.39|0
1641386100000|2022-01-05 12:35:00|18024.18|18024.18|18024.18|18024.18|18024.18|18024.18|18024.18|18024.18|0
1641386110000|2022-01-05 12:35:10|18025|18025|18025|18025|18025|18025|18025|18025|0
1641386140000|2022-01-05 12:35:40|18026.43|18026.43|18026.43|18026.43|18026.43|18026.43|18026.43|18026.43|0
1641386200000|2022-01-05 12:36:40|18024.76|18024.76|18024.76|18024.76|18024.76|18024.76|18024.76|18024.76|0
1641386220000|2022-01-05 12:37:00|18024.3|18024.3|18025.22|18025.22|18025.22|18025.22|18024.3|18024.3|0
1641386240000|2022-01-05 12:37:20|18024.3|18024.3|18024.3|18024.3|18024.3|18024.3|18024.3|18024.3|0
1641386250000|2022-01-05 12:37:30|18024.76|18024.76|18024.76|18024.76|18024.76|18024.76|18024.76|18024.76|0
1641386280000|2022-01-05 12:38:00|18023.33|18023.33|18023.33|18023.33|18023.33|18023.33|18023.33|18023.33|0
1641386290000|2022-01-05 12:38:10|18026.2|18026.2|18026.2|18026.2|18026.2|18026.2|18026.2|18026.2|0
1641386340000|2022-01-05 12:39:00|18026.75|18026.75|18026.75|18026.75|18026.75|18026.75|18026.75|18026.75|0
1641386370000|2022-01-05 12:39:30|18027.99|18027.99|18027.99|18027.99|18027.99|18027.99|18027.99|18027.99|0
1641386380000|2022-01-05 12:39:40|18028.8|18028.8|18030.24|18030.24|18031.67|18031.67|18028.8|18028.8|0
1641386390000|2022-01-05 12:39:50|18029.68|18029.68|18029.68|18029.68|18029.68|18029.68|18029.68|18029.68|0
1641386410000|2022-01-05 12:40:10|18029.12|18029.12|18029.12|18029.12|18029.12|18029.12|18029.12|18029.12|0
1641386430000|2022-01-05 12:40:30|18028.18|18028.18|18027.71|18027.71|18028.18|18028.18|18027.71|18027.71|0
1641386450000|2022-01-05 12:40:50|18028.18|18028.18|18028.18|18028.18|18028.18|18028.18|18028.18|18028.18|0
1641386510000|2022-01-05 12:41:50|18027.27|18027.27|18027.27|18027.27|18027.27|18027.27|18027.27|18027.27|0
1641386530000|2022-01-05 12:42:10|18026.82|18026.82|18028.45|18028.45|18028.45|18028.45|18026.82|18026.82|0
1641386610000|2022-01-05 12:43:30|18029.94|18029.94|18029.94|18029.94|18029.94|18029.94|18029.94|18029.94|0
1641386630000|2022-01-05 12:43:50|18031.77|18031.77|18031.98|18031.98|18031.98|18031.98|18031.77|18031.77|0
1641386650000|2022-01-05 12:44:10|18031.48|18031.48|18031.48|18031.48|18031.48|18031.48|18031.48|18031.48|0
1641386660000|2022-01-05 12:44:20|18030.67|18030.67|18030.67|18030.67|18030.67|18030.67|18030.67|18030.67|0
1641386880000|2022-01-05 12:48:00|18030.05|18030.05|18030.05|18030.05|18030.05|18030.05|18030.05|18030.05|0
1641386960000|2022-01-05 12:49:20|18027.18|18027.18|18026.27|18026.27|18027.18|18027.18|18026.27|18026.27|0
1641387020000|2022-01-05 12:50:20|18027.76|18027.76|18027.76|18027.76|18027.76|18027.76|18027.76|18027.76|0
1641387030000|2022-01-05 12:50:30|18026.94|18026.94|18026.94|18026.94|18026.94|18026.94|18026.94|18026.94|0
1641387050000|2022-01-05 12:50:50|18026.12|18026.12|18026.12|18026.12|18026.12|18026.12|18026.12|18026.12|0
1641387070000|2022-01-05 12:51:10|18025.56|18025.56|18026.12|18026.12|18026.12|18026.12|18025.56|18025.56|0
1641387080000|2022-01-05 12:51:20|18027.95|18027.95|18027.95|18027.95|18027.95|18027.95|18027.95|18027.95|0
1641387130000|2022-01-05 12:52:10|18028.16|18028.16|18027.8|18027.8|18028.36|18028.36|18027.8|18027.8|0
1641387160000|2022-01-05 12:52:40|18026.89|18026.89|18030.57|18030.57|18030.57|18030.57|18026.89|18026.89|0
1641387180000|2022-01-05 12:53:00|18032.01|18032.01|18033.44|18033.44|18033.44|18033.44|18032.01|18032.01|0
1641387200000|2022-01-05 12:53:20|18034.88|18034.88|18036.31|18036.31|18036.31|18036.31|18034.88|18034.88|0
1641387240000|2022-01-05 12:54:00|18033.44|18033.44|18032.01|18032.01|18033.44|18033.44|18032.01|18032.01|0
1641387250000|2022-01-05 12:54:10|18032.68|18032.68|18031.74|18031.74|18032.68|18032.68|18031.74|18031.74|0
1641387260000|2022-01-05 12:54:20|18033.41|18033.41|18033.41|18033.41|18033.41|18033.41|18033.41|18033.41|0
1641387270000|2022-01-05 12:54:30|18033.88|18033.88|18033.88|18033.88|18033.88|18033.88|18033.88|18033.88|0
1641387290000|2022-01-05 12:54:50|18036.75|18036.75|18036.75|18036.75|18036.75|18036.75|18036.75|18036.75|0
1641387330000|2022-01-05 12:55:30|18037.67|18037.67|18035.76|18035.76|18037.67|18037.67|18035.76|18035.76|0
1641387340000|2022-01-05 12:55:40|18035.29|18035.29|18035.29|18035.29|18035.29|18035.29|18035.29|18035.29|0
1641387380000|2022-01-05 12:56:20|18034.38|18034.38|18034.38|18034.38|18034.38|18034.38|18034.38|18034.38|0
1641387410000|2022-01-05 12:56:50|18035.32|18035.32|18035.32|18035.32|18035.32|18035.32|18035.32|18035.32|0
1641387440000|2022-01-05 12:57:20|18034.85|18034.85|18034.85|18034.85|18034.85|18034.85|18034.85|18034.85|0
1641387460000|2022-01-05 12:57:40|18035.32|18035.32|18037.96|18037.96|18037.96|18037.96|18035.32|18035.32|0
1641387470000|2022-01-05 12:57:50|18038.78|18038.78|18038.78|18038.78|18038.78|18038.78|18038.78|18038.78|0
1641387540000|2022-01-05 12:59:00|18037.89|18037.89|18037.89|18037.89|18037.89|18037.89|18037.89|18037.89|0
1641387550000|2022-01-05 12:59:10|18036.13|18036.13|18036.13|18036.13|18036.13|18036.13|18036.13|18036.13|0
1641387570000|2022-01-05 12:59:30|18036.33|18036.33|18036.56|18036.56|18036.56|18036.56|18036.33|18036.33|0
1641387580000|2022-01-05 12:59:40|18037.37|18037.37|18037.37|18037.37|18037.37|18037.37|18037.37|18037.37|0
1641387600000|2022-01-05 13:00:00|18038.32|18038.32|18039.13|18039.13|18039.13|18039.13|18038.32|18038.32|0
1641387610000|2022-01-05 13:00:10|18040.05|18040.05|18040.05|18040.05|18040.05|18040.05|18040.05|18040.05|0
1641387620000|2022-01-05 13:00:20|18040.52|18040.52|18040.06|18040.06|18040.52|18040.52|18040.06|18040.06|0
1641387660000|2022-01-05 13:01:00|18039.39|18039.39|18039.39|18039.39|18039.39|18039.39|18039.39|18039.39|0
1641387710000|2022-01-05 13:01:50|18039.17|18039.17|18039.17|18039.17|18039.17|18039.17|18039.17|18039.17|0
1641387720000|2022-01-05 13:02:00|18040.6|18040.6|18039.17|18039.17|18040.6|18040.6|18039.17|18039.17|0
1641387730000|2022-01-05 13:02:10|18038.23|18038.23|18038.23|18038.23|18038.23|18038.23|18038.23|18038.23|0
1641387780000|2022-01-05 13:03:00|18037.41|18037.41|18035.72|18035.72|18037.41|18037.41|18035.72|18035.72|0
1641387790000|2022-01-05 13:03:10|18035.16|18035.16|18035.16|18035.16|18035.16|18035.16|18035.16|18035.16|0
1641387830000|2022-01-05 13:03:50|18036.6|18036.6|18036.6|18036.6|18036.6|18036.6|18036.6|18036.6|0
1641387840000|2022-01-05 13:04:00|18036.39|18036.39|18036.39|18036.39|18036.39|18036.39|18036.39|18036.39|0
1641387850000|2022-01-05 13:04:10|18036.84|18036.84|18036.84|18036.84|18036.84|18036.84|18036.84|18036.84|0
1641387900000|2022-01-05 13:05:00|18035.35|18035.35|18035.35|18035.35|18035.35|18035.35|18035.35|18035.35|0
1641387930000|2022-01-05 13:05:30|18035.56|18035.56|18035.76|18035.76|18035.76|18035.76|18035.56|18035.56|0
1641387970000|2022-01-05 13:06:10|18036.38|18036.38|18036.38|18036.38|18036.38|18036.38|18036.38|18036.38|0
1641387980000|2022-01-05 13:06:20|18035.88|18035.88|18036.26|18036.26|18036.87|18036.87|18035.44|18035.44|0
1641387990000|2022-01-05 13:06:30|18037.17|18037.17|18039.13|18039.13|18039.13|18039.13|18036.68|18036.68|0
1641388000000|2022-01-05 13:06:40|18042|18042|18042|18042|18042|18042|18042|18042|0
1641388010000|2022-01-05 13:06:50|18041.44|18041.44|18041.44|18041.44|18041.44|18041.44|18041.44|18041.44|0
1641388020000|2022-01-05 13:07:00|18041.9|18041.9|18042.81|18042.81|18042.81|18042.81|18041.9|18041.9|0
1641388040000|2022-01-05 13:07:20|18040.36|18040.36|18040.36|18040.36|18040.36|18040.36|18040.36|18040.36|0
1641388050000|2022-01-05 13:07:30|18039.9|18039.9|18039.9|18039.9|18039.9|18039.9|18039.9|18039.9|0
1641388120000|2022-01-05 13:08:40|18041.02|18041.02|18042.13|18042.13|18042.13|18042.13|18041.02|18041.02|0
1641388160000|2022-01-05 13:09:20|18041.69|18041.69|18040.77|18040.77|18041.69|18041.69|18040.77|18040.77|0
1641388170000|2022-01-05 13:09:30|18039.34|18039.34|18040.25|18040.25|18040.25|18040.25|18038.42|18038.42|0
1641388190000|2022-01-05 13:09:50|18041.17|18041.17|18041.17|18041.17|18041.17|18041.17|18041.17|18041.17|0
1641388200000|2022-01-05 13:10:00|18042.08|18042.08|18044.17|18044.17|18044.52|18044.52|18042.08|18042.08|0
1641388260000|2022-01-05 13:11:00|18043.68|18043.68|18043.68|18043.68|18043.68|18043.68|18043.68|18043.68|0
1641388270000|2022-01-05 13:11:10|18042.74|18042.74|18042.74|18042.74|18042.74|18042.74|18042.74|18042.74|0
1641388330000|2022-01-05 13:12:10|18042.18|18042.18|18044.41|18044.41|18044.41|18044.41|18042.18|18042.18|0
1641388340000|2022-01-05 13:12:20|18045.08|18045.08|18045.08|18045.08|18045.08|18045.08|18045.08|18045.08|0
1641388350000|2022-01-05 13:12:30|18044.08|18044.08|18044.08|18044.08|18044.08|18044.08|18044.08|18044.08|0
1641388360000|2022-01-05 13:12:40|18045|18045|18045|18045|18045|18045|18045|18045|0
1641388380000|2022-01-05 13:13:00|18047.23|18047.23|18047.23|18047.23|18047.23|18047.23|18047.23|18047.23|0
1641388430000|2022-01-05 13:13:50|18045.8|18045.8|18045.8|18045.8|18045.8|18045.8|18045.8|18045.8|0
1641388450000|2022-01-05 13:14:10|18046|18046|18046|18046|18046|18046|18046|18046|0
1641388470000|2022-01-05 13:14:30|18046.21|18046.21|18046.21|18046.21|18046.21|18046.21|18046.21|18046.21|0
1641388490000|2022-01-05 13:14:50|18046.7|18046.7|18046.7|18046.7|18046.7|18046.7|18046.7|18046.7|0
1641388500000|2022-01-05 13:15:00|18046.15|18046.15|18046.15|18046.15|18046.15|18046.15|18046.15|18046.15|0
1641388510000|2022-01-05 13:15:10|18047.06|18047.06|18055.5|18055.5|18055.5|18055.5|18047.06|18047.06|0
1641388530000|2022-01-05 13:15:30|18056.06|18056.06|18057.55|18057.55|18057.55|18057.55|18056.06|18056.06|0
1641388540000|2022-01-05 13:15:40|18058.47|18058.47|18059.06|18059.06|18059.88|18059.88|18058.47|18058.47|0
1641388550000|2022-01-05 13:15:50|18058.07|18058.07|18060.94|18060.94|18060.94|18060.94|18058.07|18058.07|0
1641388570000|2022-01-05 13:16:10|18061.56|18061.56|18062.11|18062.11|18062.11|18062.11|18061.56|18061.56|0
1641388580000|2022-01-05 13:16:20|18064.14|18064.14|18065.52|18065.52|18066.34|18066.34|18064.14|18064.14|0
1641388590000|2022-01-05 13:16:30|18064.96|18064.96|18064.96|18064.96|18064.96|18064.96|18064.96|18064.96|0
1641388600000|2022-01-05 13:16:40|18063.53|18063.53|18063.53|18063.53|18063.53|18063.53|18063.53|18063.53|0
1641388610000|2022-01-05 13:16:50|18062.61|18062.61|18061.18|18061.18|18062.61|18062.61|18061.18|18061.18|0
1641388620000|2022-01-05 13:17:00|18062.61|18062.61|18062.61|18062.61|18062.61|18062.61|18062.61|18062.61|0
1641388640000|2022-01-05 13:17:20|18061.79|18061.79|18061.79|18061.79|18061.79|18061.79|18061.79|18061.79|0
1641388670000|2022-01-05 13:17:50|18061.3|18061.3|18061.3|18061.3|18061.3|18061.3|18061.3|18061.3|0
1641388700000|2022-01-05 13:18:20|18060.38|18060.38|18068.99|18068.99|18068.99|18068.99|18060.38|18060.38|0
1641388740000|2022-01-05 13:19:00|18068.43|18068.43|18068.43|18068.43|18068.43|18068.43|18068.43|18068.43|0
1641388790000|2022-01-05 13:19:50|18067|18067|18068.63|18068.63|18068.63|18068.63|18067|18067|0
1641388800000|2022-01-05 13:20:00|18069.55|18069.55|18069.55|18069.55|18069.55|18069.55|18069.55|18069.55|0
1641388810000|2022-01-05 13:20:10|18070|18070|18073.21|18073.21|18073.21|18073.21|18070|18070|0
1641388820000|2022-01-05 13:20:20|18074.02|18074.02|18074.94|18074.94|18074.94|18074.94|18074.02|18074.02|0
1641388880000|2022-01-05 13:21:20|18075.15|18075.15|18076.42|18076.42|18076.42|18076.42|18075.15|18075.15|0
1641388890000|2022-01-05 13:21:30|18077.34|18077.34|18077.34|18077.34|18077.34|18077.34|18077.34|18077.34|0
1641388900000|2022-01-05 13:21:40|18078.77|18078.77|18078.77|18078.77|18078.77|18078.77|18078.77|18078.77|0
1641388920000|2022-01-05 13:22:00|18077.34|18077.34|18077.34|18077.34|18077.34|18077.34|18077.34|18077.34|0
1641388950000|2022-01-05 13:22:30|18078.71|18078.71|18079.17|18079.17|18079.17|18079.17|18078.71|18078.71|0
1641388970000|2022-01-05 13:22:50|18080.6|18080.6|18080.6|18080.6|18080.6|18080.6|18080.6|18080.6|0
1641388980000|2022-01-05 13:23:00|18081.52|18081.52|18081.52|18081.52|18081.52|18081.52|18081.52|18081.52|0
1641388990000|2022-01-05 13:23:10|18081.98|18081.98|18081.98|18081.98|18081.98|18081.98|18081.98|18081.98|0
1641389020000|2022-01-05 13:23:40|18082.18|18082.18|18082.18|18082.18|18082.18|18082.18|18082.18|18082.18|0
1641389050000|2022-01-05 13:24:10|18081.72|18081.72|18081.72|18081.72|18081.72|18081.72|18081.72|18081.72|0
1641389100000|2022-01-05 13:25:00|18080.29|18080.29|18080.29|18080.29|18080.29|18080.29|18080.29|18080.29|0
1641389110000|2022-01-05 13:25:10|18076.51|18076.51|18076.51|18076.51|18076.51|18076.51|18076.51|18076.51|0
1641389120000|2022-01-05 13:25:20|18075.69|18075.69|18075.69|18075.69|18075.69|18075.69|18075.69|18075.69|0
1641389140000|2022-01-05 13:25:40|18077.12|18077.12|18076.67|18076.67|18077.12|18077.12|18076.67|18076.67|0
1641389200000|2022-01-05 13:26:40|18075.75|18075.75|18075.75|18075.75|18075.75|18075.75|18075.75|18075.75|0
1641389220000|2022-01-05 13:27:00|18075.34|18075.34|18075.34|18075.34|18075.34|18075.34|18075.34|18075.34|0
1641389260000|2022-01-05 13:27:40|18076.83|18076.83|18077.82|18077.82|18077.82|18077.82|18076.83|18076.83|0
1641389280000|2022-01-05 13:28:00|18077.33|18077.33|18077.33|18077.33|18077.33|18077.33|18077.33|18077.33|0
1641389290000|2022-01-05 13:28:10|18076.33|18076.33|18076.33|18076.33|18076.33|18076.33|18076.33|18076.33|0
1641389330000|2022-01-05 13:28:50|18075.22|18075.22|18076.25|18076.25|18076.25|18076.25|18075.22|18075.22|0
1641389370000|2022-01-05 13:29:30|18075.69|18075.69|18075.69|18075.69|18075.69|18075.69|18075.69|18075.69|0
1641389390000|2022-01-05 13:29:50|18076.25|18076.25|18075.69|18075.69|18076.25|18076.25|18075.69|18075.69|0
1641389410000|2022-01-05 13:30:10|18075.13|18075.13|18075.13|18075.13|18075.13|18075.13|18075.13|18075.13|0
1641389430000|2022-01-05 13:30:30|18072.26|18072.26|18072.67|18072.67|18072.67|18072.67|18072.26|18072.26|0
1641389480000|2022-01-05 13:31:20|18071.68|18071.68|18071.68|18071.68|18071.68|18071.68|18071.68|18071.68|0
1641389490000|2022-01-05 13:31:30|18073.11|18073.11|18073.11|18073.11|18073.11|18073.11|18073.11|18073.11|0
1641389510000|2022-01-05 13:31:50|18072.56|18072.56|18072.76|18072.76|18072.76|18072.76|18072.2|18072.2|0
1641389550000|2022-01-05 13:32:30|18073.7|18073.7|18073.7|18073.7|18073.7|18073.7|18073.7|18073.7|0
1641389590000|2022-01-05 13:33:10|18074.61|18074.61|18074.61|18074.61|18074.61|18074.61|18074.61|18074.61|0
1641389640000|2022-01-05 13:34:00|18072.94|18072.94|18072.94|18072.94|18072.94|18072.94|18072.94|18072.94|0
1641389670000|2022-01-05 13:34:30|18072.38|18072.38|18072.38|18072.38|18072.38|18072.38|18072.38|18072.38|0
1641389690000|2022-01-05 13:34:50|18073.82|18073.82|18073|18073|18073.82|18073.82|18073|18073|0
1641389730000|2022-01-05 13:35:30|18074.43|18074.43|18076.26|18076.26|18076.26|18076.26|18074.43|18074.43|0
1641389740000|2022-01-05 13:35:40|18075.35|18075.35|18075.35|18075.35|18075.35|18075.35|18075.35|18075.35|0
1641389750000|2022-01-05 13:35:50|18073.52|18073.52|18073.52|18073.52|18073.52|18073.52|18073.52|18073.52|0
1641389790000|2022-01-05 13:36:30|18074.63|18074.63|18078.62|18078.62|18079.43|18079.43|18074.63|18074.63|0
1641389820000|2022-01-05 13:37:00|18077.7|18077.7|18076.07|18076.07|18077.7|18077.7|18076.07|18076.07|0
1641389850000|2022-01-05 13:37:30|18074.63|18074.63|18071.76|18071.76|18074.63|18074.63|18071.76|18071.76|0
1641389860000|2022-01-05 13:37:40|18070.85|18070.85|18071.76|18071.76|18071.76|18071.76|18070.85|18070.85|0
1641389870000|2022-01-05 13:37:50|18070.33|18070.33|18071.76|18071.76|18071.76|18071.76|18070.33|18070.33|0
1641389880000|2022-01-05 13:38:00|18071.21|18071.21|18071.21|18071.21|18071.21|18071.21|18071.21|18071.21|0
1641389920000|2022-01-05 13:38:40|18070.29|18070.29|18071.25|18071.25|18071.25|18071.25|18069.82|18069.82|0
1641389940000|2022-01-05 13:39:00|18070.26|18070.26|18071.25|18071.25|18071.25|18071.25|18070.26|18070.26|0
1641389960000|2022-01-05 13:39:20|18070.76|18070.76|18070.76|18070.76|18070.76|18070.76|18070.76|18070.76|0
1641390050000|2022-01-05 13:40:50|18067.89|18067.89|18062.14|18062.14|18067.89|18067.89|18062.14|18062.14|0
1641390060000|2022-01-05 13:41:00|18061.2|18061.2|18057.39|18057.39|18061.2|18061.2|18057.39|18057.39|0
1641390090000|2022-01-05 13:41:30|18058.3|18058.3|18058.3|18058.3|18058.3|18058.3|18058.3|18058.3|0
1641390100000|2022-01-05 13:41:40|18058.75|18058.75|18058.75|18058.75|18058.75|18058.75|18058.75|18058.75|0
1641390130000|2022-01-05 13:42:10|18059.24|18059.24|18059.24|18059.24|18059.24|18059.24|18059.24|18059.24|0
1641390140000|2022-01-05 13:42:20|18060.06|18060.06|18060.06|18060.06|18060.06|18060.06|18060.06|18060.06|0
1641390150000|2022-01-05 13:42:30|18058.65|18058.65|18058.65|18058.65|18058.65|18058.65|18058.65|18058.65|0
1641390190000|2022-01-05 13:43:10|18059.56|18059.56|18059.56|18059.56|18061.2|18061.2|18059.56|18059.56|0
1641390280000|2022-01-05 13:44:40|18057.73|18057.73|18057.73|18057.73|18057.73|18057.73|18057.73|18057.73|0
1641390290000|2022-01-05 13:44:50|18057.26|18057.26|18056.79|18056.79|18057.26|18057.26|18056.79|18056.79|0
1641390300000|2022-01-05 13:45:00|18055.12|18055.12|18055.12|18055.12|18055.12|18055.12|18055.12|18055.12|0
1641390310000|2022-01-05 13:45:10|18054.66|18054.66|18054.66|18054.66|18054.66|18054.66|18054.66|18054.66|0
1641390350000|2022-01-05 13:45:50|18049.54|18049.54|18049.08|18049.08|18049.54|18049.54|18047.71|18047.71|0
1641390360000|2022-01-05 13:46:00|18048.17|18048.17|18045.97|18045.97|18048.17|18048.17|18045.97|18045.97|0
1641390390000|2022-01-05 13:46:30|18043.62|18043.62|18043.62|18043.62|18043.62|18043.62|18043.62|18043.62|0
1641390400000|2022-01-05 13:46:40|18043.14|18043.14|18043.14|18043.14|18043.14|18043.14|18043.14|18043.14|0
1641390420000|2022-01-05 13:47:00|18042.59|18042.59|18042.59|18042.59|18042.59|18042.59|18042.03|18042.03|0
1641390430000|2022-01-05 13:47:10|18041.77|18041.77|18040.95|18040.95|18041.77|18041.77|18040.95|18040.95|0
1641390490000|2022-01-05 13:48:10|18040.46|18040.46|18040.46|18040.46|18040.46|18040.46|18040.46|18040.46|0
1641390500000|2022-01-05 13:48:20|18039.54|18039.54|18039.54|18039.54|18039.54|18039.54|18039.54|18039.54|0
1641390540000|2022-01-05 13:49:00|18039.33|18039.33|18039.33|18039.33|18039.33|18039.33|18039.33|18039.33|0
1641390550000|2022-01-05 13:49:10|18040.77|18040.77|18040.77|18040.77|18040.77|18040.77|18040.77|18040.77|0
1641390630000|2022-01-05 13:50:30|18041.89|18041.89|18040.97|18040.97|18041.89|18041.89|18040.97|18040.97|0
1641390670000|2022-01-05 13:51:10|18041.59|18041.59|18040.67|18040.67|18041.59|18041.59|18040.67|18040.67|0
1641390710000|2022-01-05 13:51:50|18040.11|18040.11|18040.11|18040.11|18040.11|18040.11|18040.11|18040.11|0
1641390720000|2022-01-05 13:52:00|18038.68|18038.68|18038.68|18038.68|18038.68|18038.68|18038.68|18038.68|0
1641390730000|2022-01-05 13:52:10|18037.56|18037.56|18037.56|18037.56|18037.56|18037.56|18037.56|18037.56|0
1641390770000|2022-01-05 13:52:50|18038.48|18038.48|18037.56|18037.56|18038.48|18038.48|18037.56|18037.56|0
1641390780000|2022-01-05 13:53:00|18039.4|18039.4|18039.4|18039.4|18039.4|18039.4|18039.4|18039.4|0
1641390800000|2022-01-05 13:53:20|18041.22|18041.22|18041.22|18041.22|18041.22|18041.22|18041.22|18041.22|0
1641390820000|2022-01-05 13:53:40|18042.86|18042.86|18042.86|18042.86|18042.86|18042.86|18042.86|18042.86|0
1641390830000|2022-01-05 13:53:50|18043.77|18043.77|18044.69|18044.69|18044.69|18044.69|18043.77|18043.77|0
1641390850000|2022-01-05 13:54:10|18045.8|18045.8|18045.8|18045.8|18045.8|18045.8|18045.8|18045.8|0
1641390900000|2022-01-05 13:55:00|18047.22|18047.22|18047.22|18047.22|18047.22|18047.22|18047.22|18047.22|0
1641390930000|2022-01-05 13:55:30|18048.18|18048.18|18048.18|18048.18|18048.18|18048.18|18048.18|18048.18|0
1641390940000|2022-01-05 13:55:40|18049.55|18049.55|18055.55|18055.55|18055.55|18055.55|18049.55|18049.55|0
1641390950000|2022-01-05 13:55:50|18054.73|18054.73|18057.47|18057.47|18057.47|18057.47|18054.73|18054.73|0
1641390980000|2022-01-05 13:56:20|18056.56|18056.56|18056.56|18056.56|18056.56|18056.56|18056.56|18056.56|0
1641391000000|2022-01-05 13:56:40|18054.88|18054.88|18054.88|18054.88|18054.88|18054.88|18054.88|18054.88|0
1641391010000|2022-01-05 13:56:50|18055.44|18055.44|18058.31|18058.31|18058.31|18058.31|18055.44|18055.44|0
1641391070000|2022-01-05 13:57:50|18057.37|18057.37|18057.37|18057.37|18057.37|18057.37|18057.37|18057.37|0
1641391120000|2022-01-05 13:58:40|18054.5|18054.5|18054.5|18054.5|18054.5|18054.5|18054.5|18054.5|0
1641391130000|2022-01-05 13:58:50|18055.93|18055.93|18055.93|18055.93|18055.93|18055.93|18055.93|18055.93|0
1641391150000|2022-01-05 13:59:10|18055.12|18055.12|18055.12|18055.12|18055.12|18055.12|18055.12|18055.12|0
1641391210000|2022-01-05 14:00:10|18054.12|18054.12|18054.12|18054.12|18054.12|18054.12|18054.12|18054.12|0
1641391220000|2022-01-05 14:00:20|18054.94|18054.94|18055.76|18055.76|18055.76|18055.76|18054.94|18054.94|0
1641391240000|2022-01-05 14:00:40|18051.45|18051.45|18051.45|18051.45|18051.45|18051.45|18051.45|18051.45|0
1641391290000|2022-01-05 14:01:30|18047.99|18047.99|18046.06|18046.06|18047.99|18047.99|18046.06|18046.06|0
1641391300000|2022-01-05 14:01:40|18045.6|18045.6|18045.6|18045.6|18045.6|18045.6|18045.6|18045.6|0
1641391310000|2022-01-05 14:01:50|18044.68|18044.68|18045.6|18045.6|18045.6|18045.6|18044.68|18044.68|0
1641391330000|2022-01-05 14:02:10|18044.78|18044.78|18043.17|18043.17|18044.78|18044.78|18043.17|18043.17|0
1641391340000|2022-01-05 14:02:20|18044.61|18044.61|18043.61|18043.61|18044.61|18044.61|18043.61|18043.61|0
1641391350000|2022-01-05 14:02:30|18044.55|18044.55|18044.55|18044.55|18044.55|18044.55|18044.55|18044.55|0
1641391390000|2022-01-05 14:03:10|18044.33|18044.33|18042.7|18042.7|18044.33|18044.33|18041.88|18041.88|0
1641391420000|2022-01-05 14:03:40|18042.29|18042.29|18042.29|18042.29|18042.29|18042.29|18042.29|18042.29|0
1641391460000|2022-01-05 14:04:20|18041.81|18041.81|18041.81|18041.81|18041.81|18041.81|18041.26|18041.26|0
1641391500000|2022-01-05 14:05:00|18042.37|18042.37|18042.37|18042.37|18042.37|18042.37|18042.37|18042.37|0
1641391510000|2022-01-05 14:05:10|18041.91|18041.91|18041.91|18041.91|18041.91|18041.91|18041.91|18041.91|0
1641391520000|2022-01-05 14:05:20|18041.69|18041.69|18041.69|18041.69|18041.69|18041.69|18041.69|18041.69|0
1641391540000|2022-01-05 14:05:40|18041.47|18041.47|18041.47|18041.47|18041.47|18041.47|18041.47|18041.47|0
1641391580000|2022-01-05 14:06:20|18041.24|18041.24|18041.02|18041.02|18041.24|18041.24|18041.02|18041.02|0
1641391590000|2022-01-05 14:06:30|18040.35|18040.35|18040.13|18040.13|18040.35|18040.35|18040.13|18040.13|0
1641391600000|2022-01-05 14:06:40|18038.49|18038.49|18038.49|18038.49|18038.49|18038.49|18038.49|18038.49|0
1641391610000|2022-01-05 14:06:50|18039.41|18039.41|18038.49|18038.49|18039.41|18039.41|18037.58|18037.58|0
1641391620000|2022-01-05 14:07:00|18038.71|18038.71|18038.16|18038.16|18038.71|18038.71|18038.16|18038.16|0
1641391640000|2022-01-05 14:07:20|18037.24|18037.24|18038.16|18038.16|18038.16|18038.16|18037.24|18037.24|0
1641391650000|2022-01-05 14:07:30|18037.34|18037.34|18034.47|18034.47|18037.34|18037.34|18034.47|18034.47|0
1641391670000|2022-01-05 14:07:50|18035.39|18035.39|18035.39|18035.39|18035.39|18035.39|18035.39|18035.39|0
1641391700000|2022-01-05 14:08:20|18035.59|18035.59|18035.59|18035.59|18035.59|18035.59|18035.59|18035.59|0
1641391740000|2022-01-05 14:09:00|18034.26|18034.26|18032.82|18032.82|18034.26|18034.26|18032.82|18032.82|0
1641391750000|2022-01-05 14:09:10|18031.39|18031.39|18031.39|18031.39|18031.39|18031.39|18031.39|18031.39|0
1641391760000|2022-01-05 14:09:20|18029.96|18029.96|18029.96|18029.96|18029.96|18029.96|18029.96|18029.96|0
1641391770000|2022-01-05 14:09:30|18029.49|18029.49|18029.49|18029.49|18029.49|18029.49|18029.49|18029.49|0
1641391800000|2022-01-05 14:10:00|18028.49|18028.49|18028.49|18028.49|18028.49|18028.49|18028.49|18028.49|0
1641391810000|2022-01-05 14:10:10|18031.36|18031.36|18031.36|18031.36|18031.36|18031.36|18031.36|18031.36|0
1641391830000|2022-01-05 14:10:30|18033.74|18033.74|18035.67|18035.67|18035.67|18035.67|18033.74|18033.74|0
1641391850000|2022-01-05 14:10:50|18034.86|18034.86|18031.07|18031.07|18034.86|18034.86|18031.07|18031.07|0
1641391870000|2022-01-05 14:11:10|18030.26|18030.26|18028.72|18028.72|18030.26|18030.26|18027.8|18027.8|0
1641391880000|2022-01-05 14:11:20|18027.8|18027.8|18027.8|18027.8|18027.8|18027.8|18027.8|18027.8|0
1641391930000|2022-01-05 14:12:10|18030.26|18030.26|18030.26|18030.26|18030.26|18030.26|18030.26|18030.26|0
1641391940000|2022-01-05 14:12:20|18028.62|18028.62|18029.07|18029.07|18029.07|18029.07|18028.62|18028.62|0
1641392050000|2022-01-05 14:14:10|18030.5|18030.5|18030.5|18030.5|18030.5|18030.5|18030.5|18030.5|0
1641392070000|2022-01-05 14:14:30|18029.59|18029.59|18029.59|18029.59|18029.59|18029.59|18029.59|18029.59|0
1641392100000|2022-01-05 14:15:00|18030.4|18030.4|18031.84|18031.84|18031.84|18031.84|18030.4|18030.4|0
1641392160000|2022-01-05 14:16:00|18032.31|18032.31|18032.31|18032.31|18032.31|18032.31|18032.31|18032.31|0
1641392200000|2022-01-05 14:16:40|18031.75|18031.75|18031.75|18031.75|18031.75|18031.75|18031.75|18031.75|0
1641392240000|2022-01-05 14:17:20|18030.93|18030.93|18030.52|18030.52|18030.93|18030.93|18030.52|18030.52|0
1641392250000|2022-01-05 14:17:30|18030.32|18030.32|18030.32|18030.32|18030.32|18030.32|18030.32|18030.32|0
1641392290000|2022-01-05 14:18:10|18029.85|18029.85|18027.91|18027.91|18029.85|18029.85|18027.91|18027.91|0
1641392370000|2022-01-05 14:19:30|18028.83|18028.83|18027.89|18027.89|18029.3|18029.3|18027.89|18027.89|0
1641392400000|2022-01-05 14:20:00|18028.44|18028.44|18028.4|18028.4|18028.44|18028.44|18026.97|18026.97|0
1641392420000|2022-01-05 14:20:20|18027.59|18027.59|18027.59|18027.59|18027.59|18027.59|18027.59|18027.59|0
1641392430000|2022-01-05 14:20:30|18028.5|18028.5|18028.5|18028.5|18028.5|18028.5|18028.5|18028.5|0
1641392440000|2022-01-05 14:20:40|18027.68|18027.68|18029.57|18029.57|18029.57|18029.57|18027.68|18027.68|0
1641392480000|2022-01-05 14:21:20|18030.04|18030.04|18030.98|18030.98|18030.98|18030.98|18030.04|18030.04|0
1641392510000|2022-01-05 14:21:50|18030.04|18030.04|18030.04|18030.04|18030.04|18030.04|18030.04|18030.04|0
1641392520000|2022-01-05 14:22:00|18029.12|18029.12|18029.12|18029.12|18029.12|18029.12|18029.12|18029.12|0
1641392540000|2022-01-05 14:22:20|18027.69|18027.69|18027.69|18027.69|18027.69|18027.69|18027.69|18027.69|0
1641392560000|2022-01-05 14:22:40|18027.13|18027.13|18027.13|18027.13|18027.13|18027.13|18027.13|18027.13|0
1641392580000|2022-01-05 14:23:00|18028.86|18028.86|18028.05|18028.05|18028.86|18028.86|18027.13|18027.13|0
1641392630000|2022-01-05 14:23:50|18028.86|18028.86|18028.86|18028.86|18028.86|18028.86|18028.86|18028.86|0
1641392640000|2022-01-05 14:24:00|18027.95|18027.95|18027.95|18027.95|18027.95|18027.95|18027.95|18027.95|0
1641392650000|2022-01-05 14:24:10|18028.17|18028.17|18028.99|18028.99|18028.99|18028.99|18028.17|18028.17|0
1641392690000|2022-01-05 14:24:50|18029.91|18029.91|18029.91|18029.91|18031.34|18031.34|18029.91|18029.91|0
1641392700000|2022-01-05 14:25:00|18029.68|18029.68|18028.86|18028.86|18029.68|18029.68|18028.86|18028.86|0
1641392790000|2022-01-05 14:26:30|18029.32|18029.32|18028.86|18028.86|18030.24|18030.24|18028.41|18028.41|0
1641392800000|2022-01-05 14:26:40|18027.95|18027.95|18027.95|18027.95|18027.95|18027.95|18027.95|18027.95|0
1641392960000|2022-01-05 14:29:20|18027.03|18027.03|18027.03|18027.03|18027.03|18027.03|18027.03|18027.03|0
1641392990000|2022-01-05 14:29:50|18026.58|18026.58|18026.58|18026.58|18026.58|18026.58|18026.58|18026.58|0
1641393000000|2022-01-05 14:30:00|18025.76|18025.76|18027.13|18027.13|18027.13|18027.13|18024.84|18024.84|0
1641393010000|2022-01-05 14:30:10|18027.6|18027.6|18029.66|18029.66|18031.1|18031.1|18027.37|18027.37|0
1641393020000|2022-01-05 14:30:20|18030.48|18030.48|18032.26|18032.26|18032.26|18032.26|18030.48|18030.48|0
1641393030000|2022-01-05 14:30:30|18033.17|18033.17|18033.17|18033.17|18033.17|18033.17|18033.17|18033.17|0
1641393040000|2022-01-05 14:30:40|18032.61|18032.61|18031.57|18031.57|18032.61|18032.61|18031.57|18031.57|0
1641393050000|2022-01-05 14:30:50|18029.94|18029.94|18029.94|18029.94|18029.94|18029.94|18029.94|18029.94|0
1641393060000|2022-01-05 14:31:00|18028.5|18028.5|18025.13|18025.13|18028.5|18028.5|18025.13|18025.13|0
1641393070000|2022-01-05 14:31:10|18024.22|18024.22|18022.3|18022.3|18024.22|18024.22|18022.3|18022.3|0
1641393080000|2022-01-05 14:31:20|18022.71|18022.71|18022.71|18022.71|18022.71|18022.71|18022.71|18022.71|0
1641393100000|2022-01-05 14:31:40|18023.62|18023.62|18023.62|18023.62|18023.62|18023.62|18023.62|18023.62|0
1641393110000|2022-01-05 14:31:50|18023.15|18023.15|18023.15|18023.15|18023.15|18023.15|18023.15|18023.15|0
1641393120000|2022-01-05 14:32:00|18019.37|18019.37|18012.46|18012.46|18019.37|18019.37|18012.46|18012.46|0
1641393130000|2022-01-05 14:32:10|18011.64|18011.64|18010.83|18010.83|18011.64|18011.64|18010.83|18010.83|0
1641393150000|2022-01-05 14:32:30|18011.64|18011.64|18011.64|18011.64|18011.64|18011.64|18011.64|18011.64|0
1641393160000|2022-01-05 14:32:40|18010.53|18010.53|18004.88|18004.88|18010.53|18010.53|18004.88|18004.88|0
1641393180000|2022-01-05 14:33:00|18004.41|18004.41|18000.71|18000.71|18004.41|18004.41|18000.71|18000.71|0
1641393190000|2022-01-05 14:33:10|17998.32|17998.32|17993.43|17993.43|17998.32|17998.32|17993.43|17993.43|0
1641393200000|2022-01-05 14:33:20|17992.52|17992.52|17992.06|17992.06|17993.17|17993.17|17990.3|17990.3|0
1641393210000|2022-01-05 14:33:30|17992.53|17992.53|17992.53|17992.53|17992.53|17992.53|17992.53|17992.53|0
1641393220000|2022-01-05 14:33:40|17991.54|17991.54|17991.54|17991.54|17991.54|17991.54|17991.54|17991.54|0
1641393240000|2022-01-05 14:34:00|17990.72|17990.72|17993.96|17993.96|17993.96|17993.96|17990.72|17990.72|0
1641393250000|2022-01-05 14:34:10|17995.08|17995.08|17995.08|17995.08|17995.08|17995.08|17995.08|17995.08|0
1641393260000|2022-01-05 14:34:20|17995.3|17995.3|17995.3|17995.3|17995.3|17995.3|17995.3|17995.3|0
1641393270000|2022-01-05 14:34:30|17994.83|17994.83|17995.49|17995.49|17996.41|17996.41|17994.83|17994.83|0
1641393290000|2022-01-05 14:34:50|17997.13|17997.13|17990.8|17990.8|17997.13|17997.13|17990.8|17990.8|0
1641393300000|2022-01-05 14:35:00|17990.24|17990.24|17990.03|17990.03|17990.24|17990.24|17990.03|17990.03|0
1641393310000|2022-01-05 14:35:10|17989.47|17989.47|17989.47|17989.47|17989.47|17989.47|17989.47|17989.47|0
1641393330000|2022-01-05 14:35:30|17988.36|17988.36|17986.92|17986.92|17988.36|17988.36|17986.92|17986.92|0
1641393340000|2022-01-05 14:35:40|17985.1|17985.1|17985.1|17985.1|17985.1|17985.1|17985.1|17985.1|0
1641393350000|2022-01-05 14:35:50|17984.6|17984.6|17984.6|17984.6|17984.6|17984.6|17984.6|17984.6|0
1641393370000|2022-01-05 14:36:10|17984.04|17984.04|17984.04|17984.04|17984.04|17984.04|17984.04|17984.04|0
1641393380000|2022-01-05 14:36:20|17983.13|17983.13|17984.01|17984.01|17984.01|17984.01|17983.13|17983.13|0
1641393400000|2022-01-05 14:36:40|17984.95|17984.95|17984.95|17984.95|17984.95|17984.95|17984.95|17984.95|0
1641393410000|2022-01-05 14:36:50|17984.48|17984.48|17984.48|17984.48|17984.48|17984.48|17984.48|17984.48|0
1641393420000|2022-01-05 14:37:00|17983.54|17983.54|17983.54|17983.54|17983.54|17983.54|17983.54|17983.54|0
1641393440000|2022-01-05 14:37:20|17988.31|17988.31|17989.13|17989.13|17989.13|17989.13|17988.31|17988.31|0
1641393460000|2022-01-05 14:37:40|17990.56|17990.56|17989.13|17989.13|17990.56|17990.56|17989.13|17989.13|0
1641393480000|2022-01-05 14:38:00|17988.72|17988.72|17985.23|17985.23|17988.72|17988.72|17985.23|17985.23|0
1641393500000|2022-01-05 14:38:20|17984.67|17984.67|17984.67|17984.67|17984.67|17984.67|17984.67|17984.67|0
1641393510000|2022-01-05 14:38:30|17985.59|17985.59|17986.5|17986.5|17986.5|17986.5|17985.59|17985.59|0
1641393540000|2022-01-05 14:39:00|17984.3|17984.3|17983.62|17983.62|17984.3|17984.3|17983.62|17983.62|0
1641393550000|2022-01-05 14:39:10|17982.71|17982.71|17982.71|17982.71|17982.71|17982.71|17982.71|17982.71|0
1641393600000|2022-01-05 14:40:00|17981.79|17981.79|17981.79|17981.79|17981.79|17981.79|17981.79|17981.79|0
1641393610000|2022-01-05 14:40:10|17982.71|17982.71|17982.71|17982.71|17982.71|17982.71|17982.71|17982.71|0
1641393620000|2022-01-05 14:40:20|17979.96|17979.96|17977.81|17977.81|17980.07|17980.07|17977.35|17977.35|0
1641393650000|2022-01-05 14:40:50|17974.15|17974.15|17974.15|17974.15|17974.15|17974.15|17974.15|17974.15|0
1641393660000|2022-01-05 14:41:00|17973.69|17973.69|17973.69|17973.69|17973.69|17973.69|17973.69|17973.69|0
1641393670000|2022-01-05 14:41:10|17975.33|17975.33|17975.33|17975.33|17975.33|17975.33|17975.33|17975.33|0
1641393680000|2022-01-05 14:41:20|17977.94|17977.94|17977.94|17977.94|17977.94|17977.94|17977.94|17977.94|0
1641393690000|2022-01-05 14:41:30|17977.47|17977.47|17976.65|17976.65|17977.47|17977.47|17976.65|17976.65|0
1641393710000|2022-01-05 14:41:50|17975.71|17975.71|17976.63|17976.63|17976.63|17976.63|17975.71|17975.71|0
1641393720000|2022-01-05 14:42:00|17976.07|17976.07|17974.48|17974.48|17976.07|17976.07|17974.48|17974.48|0
1641393760000|2022-01-05 14:42:40|17973.98|17973.98|17973.98|17973.98|17973.98|17973.98|17973.98|17973.98|0
1641393770000|2022-01-05 14:42:50|17972.08|17972.08|17972.08|17972.08|17972.08|17972.08|17972.08|17972.08|0
1641393780000|2022-01-05 14:43:00|17971.52|17971.52|17971.52|17971.52|17971.52|17971.52|17971.52|17971.52|0
1641393790000|2022-01-05 14:43:10|17972.34|17972.34|17972.34|17972.34|17972.34|17972.34|17972.34|17972.34|0
1641393800000|2022-01-05 14:43:20|17972.75|17972.75|17972.75|17972.75|17972.75|17972.75|17972.75|17972.75|0
1641393830000|2022-01-05 14:43:50|17973.91|17973.91|17973.91|17973.91|17973.91|17973.91|17973.91|17973.91|0
1641393840000|2022-01-05 14:44:00|17974.73|17974.73|17974.73|17974.73|17974.73|17974.73|17974.73|17974.73|0
1641393860000|2022-01-05 14:44:20|17975.29|17975.29|17975.29|17975.29|17975.29|17975.29|17975.29|17975.29|0
1641393890000|2022-01-05 14:44:50|17975.74|17975.74|17975.96|17975.96|17975.96|17975.96|17975.74|17975.74|0
1641393930000|2022-01-05 14:45:30|17981.27|17981.27|17990.01|17990.01|17990.01|17990.01|17981.27|17981.27|0
1641393940000|2022-01-05 14:45:40|17990.22|17990.22|17990.22|17990.22|17990.22|17990.22|17990.22|17990.22|0
1641393960000|2022-01-05 14:46:00|17989.81|17989.81|17988.37|17988.37|17989.81|17989.81|17988.37|17988.37|0
1641393970000|2022-01-05 14:46:10|17990.05|17990.05|17990.05|17990.05|17990.05|17990.05|17990.05|17990.05|0
1641393980000|2022-01-05 14:46:20|17990.96|17990.96|17990.96|17990.96|17990.96|17990.96|17990.96|17990.96|0
1641394000000|2022-01-05 14:46:40|17990.51|17990.51|17990.51|17990.51|17990.51|17990.51|17990.51|17990.51|0
1641394010000|2022-01-05 14:46:50|17987.14|17987.14|17986.32|17986.32|17987.14|17987.14|17986.32|17986.32|0
1641394020000|2022-01-05 14:47:00|17985.86|17985.86|17982.43|17982.43|17985.86|17985.86|17982.43|17982.43|0
1641394030000|2022-01-05 14:47:10|17982.84|17982.84|17982.84|17982.84|17982.84|17982.84|17982.84|17982.84|0
1641394060000|2022-01-05 14:47:40|17980.37|17980.37|17980.37|17980.37|17980.37|17980.37|17980.37|17980.37|0
1641394070000|2022-01-05 14:47:50|17979.91|17979.91|17979.91|17979.91|17979.91|17979.91|17979.91|17979.91|0
1641394080000|2022-01-05 14:48:00|17979.7|17979.7|17972.71|17972.71|17979.7|17979.7|17972.71|17972.71|0
1641394140000|2022-01-05 14:49:00|17974.15|17974.15|17973.03|17973.03|17974.15|17974.15|17973.03|17973.03|0
1641394150000|2022-01-05 14:49:10|17974.46|17974.46|17974.46|17974.46|17974.46|17974.46|17974.46|17974.46|0
1641394200000|2022-01-05 14:50:00|17973.91|17973.91|17973.56|17973.56|17973.91|17973.91|17973.09|17973.09|0
1641394210000|2022-01-05 14:50:10|17974.47|17974.47|17976.11|17976.11|17976.11|17976.11|17974.47|17974.47|0
1641394220000|2022-01-05 14:50:20|17977.28|17977.28|17977.28|17977.28|17977.28|17977.28|17977.28|17977.28|0
1641394230000|2022-01-05 14:50:30|17978.2|17978.2|17980.33|17980.33|17980.33|17980.33|17978.2|17978.2|0
1641394240000|2022-01-05 14:50:40|17980.74|17980.74|17980.95|17980.95|17980.95|17980.95|17980.74|17980.74|0
1641394250000|2022-01-05 14:50:50|17980.13|17980.13|17981.05|17981.05|17981.05|17981.05|17980.13|17980.13|0
1641394260000|2022-01-05 14:51:00|17980.13|17980.13|17980.13|17980.13|17980.13|17980.13|17980.13|17980.13|0
1641394300000|2022-01-05 14:51:40|17982.48|17982.48|17988.15|17988.15|17988.15|17988.15|17982.48|17982.48|0
1641394320000|2022-01-05 14:52:00|17987.59|17987.59|17987.82|17987.82|17987.82|17987.82|17987.59|17987.59|0
1641394330000|2022-01-05 14:52:10|17988.43|17988.43|17988.43|17988.43|17988.43|17988.43|17988.43|17988.43|0
1641394360000|2022-01-05 14:52:40|17987.88|17987.88|17987.88|17987.88|17987.88|17987.88|17987.88|17987.88|0
1641394370000|2022-01-05 14:52:50|17987.06|17987.06|17987.06|17987.06|17987.06|17987.06|17987.06|17987.06|0
1641394430000|2022-01-05 14:53:50|17986.14|17986.14|17986.14|17986.14|17986.14|17986.14|17986.14|17986.14|0
1641394470000|2022-01-05 14:54:30|17985.67|17985.67|17985.2|17985.2|17985.67|17985.67|17985.2|17985.2|0
1641394510000|2022-01-05 14:55:10|17984.29|17984.29|17984.29|17984.29|17984.29|17984.29|17984.29|17984.29|0
1641394550000|2022-01-05 14:55:50|17984.84|17984.84|17984.84|17984.84|17984.84|17984.84|17984.84|17984.84|0
1641394560000|2022-01-05 14:56:00|17985.4|17985.4|17986.8|17986.8|17986.8|17986.8|17985.4|17985.4|0
1641394570000|2022-01-05 14:56:10|17985.98|17985.98|17985.98|17985.98|17985.98|17985.98|17985.98|17985.98|0
1641394580000|2022-01-05 14:56:20|17985.07|17985.07|17981.81|17981.81|17985.07|17985.07|17981.81|17981.81|0
1641394610000|2022-01-05 14:56:50|17980.89|17980.89|17979.98|17979.98|17980.89|17980.89|17979.98|17979.98|0
1641394620000|2022-01-05 14:57:00|17978.86|17978.86|17979.42|17979.42|17979.42|17979.42|17978.86|17978.86|0
1641394630000|2022-01-05 14:57:10|17981.25|17981.25|17981.25|17981.25|17981.25|17981.25|17981.25|17981.25|0
1641394650000|2022-01-05 14:57:30|17982.07|17982.07|17982.07|17982.07|17982.07|17982.07|17982.07|17982.07|0
1641394680000|2022-01-05 14:58:00|17983.5|17983.5|17983.5|17983.5|17983.5|17983.5|17983.5|17983.5|0
1641394690000|2022-01-05 14:58:10|17982.58|17982.58|17982.58|17982.58|17982.58|17982.58|17982.58|17982.58|0
1641394700000|2022-01-05 14:58:20|17981.56|17981.56|17979.21|17979.21|17981.56|17981.56|17979.21|17979.21|0
1641394710000|2022-01-05 14:58:30|17978.1|17978.1|17978.1|17978.1|17978.1|17978.1|17978.1|17978.1|0
1641394740000|2022-01-05 14:59:00|17977.89|17977.89|17976.46|17976.46|17977.89|17977.89|17976.46|17976.46|0
1641394770000|2022-01-05 14:59:30|17977.89|17977.89|17979.18|17979.18|17979.18|17979.18|17977.89|17977.89|0
1641394780000|2022-01-05 14:59:40|17980.61|17980.61|17977.87|17977.87|17980.61|17980.61|17977.87|17977.87|0
1641394790000|2022-01-05 14:59:50|17979.3|17979.3|17976.51|17976.51|17979.3|17979.3|17976.51|17976.51|0
1641394800000|2022-01-05 15:00:00|17976.29|17976.29|17976.29|17976.29|17976.29|17976.29|17976.29|17976.29|0
1641394820000|2022-01-05 15:00:20|17975.47|17975.47|17979.91|17979.91|17981.03|17981.03|17975.47|17975.47|0
1641394840000|2022-01-05 15:00:40|17980.83|17980.83|17980.83|17980.83|17980.83|17980.83|17980.83|17980.83|0
1641394860000|2022-01-05 15:01:00|17981.39|17981.39|17988.02|17988.02|17988.02|17988.02|17981.39|17981.39|0
1641394910000|2022-01-05 15:01:50|17987.04|17987.04|17985.53|17985.53|17987.04|17987.04|17985.53|17985.53|0
1641394950000|2022-01-05 15:02:30|17986.35|17986.35|17986.35|17986.35|17986.35|17986.35|17986.35|17986.35|0
1641394960000|2022-01-05 15:02:40|17987.16|17987.16|17987.16|17987.16|17987.16|17987.16|17987.16|17987.16|0
1641394970000|2022-01-05 15:02:50|17986.71|17986.71|17985.79|17985.79|17986.71|17986.71|17985.79|17985.79|0
1641394980000|2022-01-05 15:03:00|17986.25|17986.25|17985.43|17985.43|17986.25|17986.25|17985.43|17985.43|0
1641394990000|2022-01-05 15:03:10|17984.61|17984.61|17984.61|17984.61|17984.61|17984.61|17984.61|17984.61|0
1641395000000|2022-01-05 15:03:20|17982.3|17982.3|17979.03|17979.03|17982.3|17982.3|17979.03|17979.03|0
1641395010000|2022-01-05 15:03:30|17978.58|17978.58|17976.9|17976.9|17978.58|17978.58|17976.9|17976.9|0
1641395020000|2022-01-05 15:03:40|17977.36|17977.36|17977.36|17977.36|17977.36|17977.36|17977.36|17977.36|0
1641395040000|2022-01-05 15:04:00|17977.98|17977.98|17977.98|17977.98|17977.98|17977.98|17977.98|17977.98|0
1641395060000|2022-01-05 15:04:20|17980.39|17980.39|17980.39|17980.39|17980.39|17980.39|17980.39|17980.39|0
1641395070000|2022-01-05 15:04:30|17979.78|17979.78|17978.7|17978.7|17979.78|17979.78|17978.14|17978.14|0
1641395080000|2022-01-05 15:04:40|17977.58|17977.58|17977.02|17977.02|17977.58|17977.58|17977.02|17977.02|0
1641395100000|2022-01-05 15:05:00|17976.82|17976.82|17976.82|17976.82|17976.82|17976.82|17976.82|17976.82|0
1641395120000|2022-01-05 15:05:20|17976.36|17976.36|17975.9|17975.9|17976.36|17976.36|17975.9|17975.9|0
1641395130000|2022-01-05 15:05:30|17975.44|17975.44|17977.58|17977.58|17977.58|17977.58|17975.44|17975.44|0
1641395150000|2022-01-05 15:05:50|17977.99|17977.99|17977.99|17977.99|17977.99|17977.99|17977.99|17977.99|0
1641395160000|2022-01-05 15:06:00|17978.81|17978.81|17978.81|17978.81|17978.81|17978.81|17978.81|17978.81|0
1641395170000|2022-01-05 15:06:10|17979.06|17979.06|17979.52|17979.52|17979.52|17979.52|17979.06|17979.06|0
1641395210000|2022-01-05 15:06:50|17978.09|17978.09|17977.27|17977.27|17978.09|17978.09|17977.27|17977.27|0
1641395220000|2022-01-05 15:07:00|17974.5|17974.5|17974.5|17974.5|17974.5|17974.5|17974.5|17974.5|0
1641395230000|2022-01-05 15:07:10|17974|17974|17974|17974|17974|17974|17974|17974|0
1641395280000|2022-01-05 15:08:00|17973.09|17973.09|17973.09|17973.09|17973.09|17973.09|17973.09|17973.09|0
1641395310000|2022-01-05 15:08:30|17972.62|17972.62|17972.62|17972.62|17972.62|17972.62|17972.62|17972.62|0
1641395340000|2022-01-05 15:09:00|17975.83|17975.83|17975.83|17975.83|17975.83|17975.83|17975.83|17975.83|0
1641395360000|2022-01-05 15:09:20|17976.95|17976.95|17976.95|17976.95|17976.95|17976.95|17976.95|17976.95|0
1641395410000|2022-01-05 15:10:10|17976.74|17976.74|17979.11|17979.11|17979.11|17979.11|17976.74|17976.74|0
1641395430000|2022-01-05 15:10:30|17978.65|17978.65|17978.65|17978.65|17978.65|17978.65|17978.65|17978.65|0
1641395440000|2022-01-05 15:10:40|17978.09|17978.09|17977.18|17977.18|17978.09|17978.09|17977.18|17977.18|0
1641395470000|2022-01-05 15:11:10|17977.64|17977.64|17977.64|17977.64|17977.64|17977.64|17977.64|17977.64|0
1641395480000|2022-01-05 15:11:20|17978.58|17978.58|17977.64|17977.64|17978.58|17978.58|17977.64|17977.64|0
1641395490000|2022-01-05 15:11:30|17979.07|17979.07|17981.78|17981.78|17981.78|17981.78|17979.07|17979.07|0
1641395500000|2022-01-05 15:11:40|17983.22|17983.22|17983.22|17983.22|17983.22|17983.22|17983.22|17983.22|0
1641395580000|2022-01-05 15:13:00|17981.58|17981.58|17981.58|17981.58|17981.58|17981.58|17981.58|17981.58|0
1641395630000|2022-01-05 15:13:50|17981.12|17981.12|17982.1|17982.1|17982.1|17982.1|17980.67|17980.67|0
1641395640000|2022-01-05 15:14:00|17980.67|17980.67|17980.37|17980.37|17980.67|17980.67|17980.17|17980.17|0
1641395650000|2022-01-05 15:14:10|17979.9|17979.9|17980.37|17980.37|17980.37|17980.37|17979.9|17979.9|0
1641395660000|2022-01-05 15:14:20|17979.56|17979.56|17979.56|17979.56|17979.56|17979.56|17979.56|17979.56|0
1641395690000|2022-01-05 15:14:50|17979.33|17979.33|17979.33|17979.33|17979.33|17979.33|17979.33|17979.33|0
1641395700000|2022-01-05 15:15:00|17979.13|17979.13|17978.72|17978.72|17979.13|17979.13|17978.72|17978.72|0
1641395740000|2022-01-05 15:15:40|17978.26|17978.26|17965.46|17965.46|17978.26|17978.26|17965.46|17965.46|0
1641395760000|2022-01-05 15:16:00|17964.55|17964.55|17964.55|17964.55|17964.55|17964.55|17964.55|17964.55|0
1641395770000|2022-01-05 15:16:10|17965.02|17965.02|17965.02|17965.02|17965.02|17965.02|17965.02|17965.02|0
1641395780000|2022-01-05 15:16:20|17964.56|17964.56|17964.79|17964.79|17964.79|17964.79|17964.56|17964.56|0
1641395790000|2022-01-05 15:16:30|17964.34|17964.34|17963.89|17963.89|17964.34|17964.34|17963.89|17963.89|0
1641395800000|2022-01-05 15:16:40|17963.67|17963.67|17963.17|17963.17|17963.67|17963.67|17963.17|17963.17|0
1641395810000|2022-01-05 15:16:50|17960.3|17960.3|17961.74|17961.74|17961.74|17961.74|17960.3|17960.3|0
1641395820000|2022-01-05 15:17:00|17962.2|17962.2|17964.65|17964.65|17964.65|17964.65|17962.2|17962.2|0
1641395830000|2022-01-05 15:17:10|17964.87|17964.87|17966.53|17966.53|17966.53|17966.53|17964.87|17964.87|0
1641395840000|2022-01-05 15:17:20|17966.99|17966.99|17969.08|17969.08|17969.08|17969.08|17966.99|17966.99|0
1641395850000|2022-01-05 15:17:30|17969.99|17969.99|17970.2|17970.2|17970.2|17970.2|17969.99|17969.99|0
1641395860000|2022-01-05 15:17:40|17970.65|17970.65|17971.24|17971.24|17971.24|17971.24|17970.42|17970.42|0
1641395910000|2022-01-05 15:18:30|17970.35|17970.35|17970.35|17970.35|17970.35|17970.35|17970.35|17970.35|0
1641395920000|2022-01-05 15:18:40|17969.93|17969.93|17969.93|17969.93|17969.93|17969.93|17969.93|17969.93|0
1641395930000|2022-01-05 15:18:50|17965.9|17965.9|17964.99|17964.99|17965.9|17965.9|17964.99|17964.99|0
1641395940000|2022-01-05 15:19:00|17962.54|17962.54|17962.07|17962.07|17962.54|17962.54|17962.07|17962.07|0
1641395960000|2022-01-05 15:19:20|17962.63|17962.63|17964.07|17964.07|17965.5|17965.5|17962.63|17962.63|0
1641396060000|2022-01-05 15:21:00|17964.98|17964.98|17965.83|17965.83|17966.31|17966.31|17964.98|17964.98|0
1641396070000|2022-01-05 15:21:10|17966.65|17966.65|17967.32|17967.32|17967.32|17967.32|17966.65|17966.65|0
1641396080000|2022-01-05 15:21:20|17967.52|17967.52|17967.52|17967.52|17967.52|17967.52|17967.52|17967.52|0
1641396090000|2022-01-05 15:21:30|17968.34|17968.34|17968.34|17968.34|17968.34|17968.34|17968.34|17968.34|0
1641396100000|2022-01-05 15:21:40|17970.17|17970.17|17970.17|17970.17|17970.17|17970.17|17970.17|17970.17|0
1641396110000|2022-01-05 15:21:50|17970.63|17970.63|17970.63|17970.63|17970.63|17970.63|17970.63|17970.63|0
1641396130000|2022-01-05 15:22:10|17971.74|17971.74|17970.31|17970.31|17971.74|17971.74|17970.31|17970.31|0
1641396210000|2022-01-05 15:23:30|17970.53|17970.53|17965.34|17965.34|17970.53|17970.53|17965.34|17965.34|0
1641396220000|2022-01-05 15:23:40|17964.84|17964.84|17961.08|17961.08|17964.84|17964.84|17961.08|17961.08|0
1641396280000|2022-01-05 15:24:40|17960.16|17960.16|17961.08|17961.08|17961.08|17961.08|17960.16|17960.16|0
1641396290000|2022-01-05 15:24:50|17961.99|17961.99|17961.99|17961.99|17961.99|17961.99|17961.99|17961.99|0
1641396300000|2022-01-05 15:25:00|17961.79|17961.79|17960.35|17960.35|17961.79|17961.79|17960.35|17960.35|0
1641396310000|2022-01-05 15:25:10|17958.92|17958.92|17958.92|17958.92|17958.92|17958.92|17958.92|17958.92|0
1641396340000|2022-01-05 15:25:40|17957.48|17957.48|17957.48|17957.48|17957.48|17957.48|17957.48|17957.48|0
1641396360000|2022-01-05 15:26:00|17956.11|17956.11|17955.65|17955.65|17956.11|17956.11|17955.2|17955.2|0
1641396370000|2022-01-05 15:26:10|17957.29|17957.29|17957.29|17957.29|17957.29|17957.29|17957.29|17957.29|0
1641396380000|2022-01-05 15:26:20|17958.72|17958.72|17957.29|17957.29|17958.72|17958.72|17957.29|17957.29|0
1641396390000|2022-01-05 15:26:30|17956.82|17956.82|17956.82|17956.82|17956.82|17956.82|17956.82|17956.82|0
1641396400000|2022-01-05 15:26:40|17956.35|17956.35|17954.91|17954.91|17956.35|17956.35|17954.91|17954.91|0
1641396420000|2022-01-05 15:27:00|17956.35|17956.35|17957.39|17957.39|17957.39|17957.39|17956.35|17956.35|0
1641396430000|2022-01-05 15:27:10|17954.94|17954.94|17955.75|17955.75|17955.75|17955.75|17954.94|17954.94|0
1641396440000|2022-01-05 15:27:20|17954.94|17954.94|17954.94|17954.94|17954.94|17954.94|17954.94|17954.94|0
1641396450000|2022-01-05 15:27:30|17954.73|17954.73|17954.73|17954.73|17954.73|17954.73|17954.73|17954.73|0
1641396470000|2022-01-05 15:27:50|17953.3|17953.3|17953.3|17953.3|17953.3|17953.3|17953.3|17953.3|0
1641396480000|2022-01-05 15:28:00|17954.79|17954.79|17955.31|17955.31|17955.31|17955.31|17954.29|17954.29|0
1641396520000|2022-01-05 15:28:40|17954.75|17954.75|17955.57|17955.57|17955.57|17955.57|17954.75|17954.75|0
1641396530000|2022-01-05 15:28:50|17953.89|17953.89|17953.89|17953.89|17953.89|17953.89|17953.89|17953.89|0
1641396550000|2022-01-05 15:29:10|17952.46|17952.46|17952.46|17952.46|17952.46|17952.46|17952.46|17952.46|0
1641396560000|2022-01-05 15:29:20|17958.07|17958.07|17957.61|17957.61|17958.07|17958.07|17957.15|17957.15|0
1641396570000|2022-01-05 15:29:30|17958.55|17958.55|17960.28|17960.28|17960.28|17960.28|17958.55|17958.55|0
1641396580000|2022-01-05 15:29:40|17960.51|17960.51|17960.71|17960.71|17960.71|17960.71|17960.51|17960.51|0
1641396590000|2022-01-05 15:29:50|17960.24|17960.24|17960.04|17960.04|17960.24|17960.24|17960.04|17960.04|0
1641396600000|2022-01-05 15:30:00|17959.56|17959.56|17959.56|17959.56|17959.56|17959.56|17959.56|17959.56|0
1641396630000|2022-01-05 15:30:30|17958.75|17958.75|17957.93|17957.93|17958.75|17958.75|17957.93|17957.93|0
1641396650000|2022-01-05 15:30:50|17957.02|17957.02|17956.54|17956.54|17957.02|17957.02|17956.54|17956.54|0
1641396710000|2022-01-05 15:31:50|17956.77|17956.77|17956.77|17956.77|17956.77|17956.77|17956.77|17956.77|0
1641396740000|2022-01-05 15:32:20|17956.1|17956.1|17956.1|17956.1|17956.1|17956.1|17955.87|17955.87|0
1641396750000|2022-01-05 15:32:30|17955.87|17955.87|17955.87|17955.87|17955.87|17955.87|17955.87|17955.87|0
1641396760000|2022-01-05 15:32:40|17955.38|17955.38|17955.38|17955.38|17956.81|17956.81|17955.38|17955.38|0
1641396770000|2022-01-05 15:32:50|17954.97|17954.97|17954.55|17954.55|17954.97|17954.97|17954.55|17954.55|0
1641396790000|2022-01-05 15:33:10|17954.1|17954.1|17954.1|17954.1|17954.1|17954.1|17954.1|17954.1|0
1641396800000|2022-01-05 15:33:20|17952.66|17952.66|17951.03|17951.03|17952.66|17952.66|17951.03|17951.03|0
1641396810000|2022-01-05 15:33:30|17950.47|17950.47|17948.64|17948.64|17950.47|17950.47|17948.64|17948.64|0
1641396820000|2022-01-05 15:33:40|17948.18|17948.18|17948.18|17948.18|17948.18|17948.18|17948.18|17948.18|0
1641396840000|2022-01-05 15:34:00|17945.31|17945.31|17945.31|17945.31|17945.31|17945.31|17945.31|17945.31|0
1641396850000|2022-01-05 15:34:10|17945.11|17945.11|17945.11|17945.11|17945.11|17945.11|17945.11|17945.11|0
1641396860000|2022-01-05 15:34:20|17944.9|17944.9|17940.94|17940.94|17944.9|17944.9|17940.94|17940.94|0
1641396880000|2022-01-05 15:34:40|17940.39|17940.39|17941.82|17941.82|17944.17|17944.17|17940.39|17940.39|0
1641396900000|2022-01-05 15:35:00|17941.32|17941.32|17941.32|17941.32|17941.32|17941.32|17941.32|17941.32|0
1641396920000|2022-01-05 15:35:20|17942.14|17942.14|17938.82|17938.82|17942.14|17942.14|17938.82|17938.82|0
1641396950000|2022-01-05 15:35:50|17939.28|17939.28|17939.28|17939.28|17939.28|17939.28|17939.28|17939.28|0
1641396990000|2022-01-05 15:36:30|17939.69|17939.69|17939.14|17939.14|17939.69|17939.69|17939.14|17939.14|0
1641397000000|2022-01-05 15:36:40|17938.68|17938.68|17941.55|17941.55|17941.55|17941.55|17938.68|17938.68|0
1641397010000|2022-01-05 15:36:50|17941.07|17941.07|17941.07|17941.07|17941.07|17941.07|17941.07|17941.07|0
1641397020000|2022-01-05 15:37:00|17940.6|17940.6|17940.6|17940.6|17940.6|17940.6|17940.6|17940.6|0
1641397060000|2022-01-05 15:37:40|17942.04|17942.04|17944.74|17944.74|17944.74|17944.74|17942.04|17942.04|0
1641397070000|2022-01-05 15:37:50|17946.17|17946.17|17946.17|17946.17|17946.17|17946.17|17946.17|17946.17|0
1641397080000|2022-01-05 15:38:00|17944.74|17944.74|17944.74|17944.74|17944.74|17944.74|17944.74|17944.74|0
1641397090000|2022-01-05 15:38:10|17944.52|17944.52|17944.52|17944.52|17944.52|17944.52|17944.52|17944.52|0
1641397100000|2022-01-05 15:38:20|17943.57|17943.57|17941.94|17941.94|17943.57|17943.57|17941.94|17941.94|0
1641397110000|2022-01-05 15:38:30|17941.12|17941.12|17940.29|17940.29|17941.58|17941.58|17939.79|17939.79|0
1641397120000|2022-01-05 15:38:40|17939.82|17939.82|17934.04|17934.04|17939.82|17939.82|17934.04|17934.04|0
1641397140000|2022-01-05 15:39:00|17933.84|17933.84|17929.46|17929.46|17933.84|17933.84|17929.46|17929.46|0
1641397150000|2022-01-05 15:39:10|17928.96|17928.96|17928.4|17928.4|17928.96|17928.96|17928.4|17928.4|0
1641397160000|2022-01-05 15:39:20|17928.18|17928.18|17928.18|17928.18|17928.18|17928.18|17928.18|17928.18|0
1641397170000|2022-01-05 15:39:30|17928.74|17928.74|17927.82|17927.82|17928.74|17928.74|17927.82|17927.82|0
1641397180000|2022-01-05 15:39:40|17926.45|17926.45|17926.45|17926.45|17926.45|17926.45|17926.45|17926.45|0
1641397190000|2022-01-05 15:39:50|17925.95|17925.95|17925.95|17925.95|17925.95|17925.95|17925.95|17925.95|0
1641397200000|2022-01-05 15:40:00|17924.32|17924.32|17924.32|17924.32|17924.32|17924.32|17924.32|17924.32|0
1641397210000|2022-01-05 15:40:10|17922.88|17922.88|17922.66|17922.66|17922.88|17922.88|17922.66|17922.66|0
1641397220000|2022-01-05 15:40:20|17923.12|17923.12|17926.23|17926.23|17926.23|17926.23|17923.12|17923.12|0
1641397250000|2022-01-05 15:40:50|17925.77|17925.77|17927.17|17927.17|17930.04|17930.04|17925.77|17925.77|0
1641397260000|2022-01-05 15:41:00|17927.73|17927.73|17929.62|17929.62|17930.99|17930.99|17927.73|17927.73|0
1641397280000|2022-01-05 15:41:20|17930.54|17930.54|17931.03|17931.03|17931.03|17931.03|17930.54|17930.54|0
1641397300000|2022-01-05 15:41:40|17931.44|17931.44|17931.44|17931.44|17931.44|17931.44|17931.44|17931.44|0
1641397310000|2022-01-05 15:41:50|17931.86|17931.86|17931.86|17931.86|17931.86|17931.86|17931.86|17931.86|0
1641397320000|2022-01-05 15:42:00|17929.6|17929.6|17927.25|17927.25|17930.12|17930.12|17927.25|17927.25|0
1641397330000|2022-01-05 15:42:10|17925.82|17925.82|17924.73|17924.73|17925.82|17925.82|17924.73|17924.73|0
1641397370000|2022-01-05 15:42:50|17923.74|17923.74|17923.74|17923.74|17923.74|17923.74|17923.74|17923.74|0
1641397380000|2022-01-05 15:43:00|17923.18|17923.18|17923.64|17923.64|17923.64|17923.64|17923.18|17923.18|0
1641397390000|2022-01-05 15:43:10|17923.08|17923.08|17923.07|17923.07|17923.54|17923.54|17923.07|17923.07|0
1641397420000|2022-01-05 15:43:40|17920.2|17920.2|17916.83|17916.83|17920.2|17920.2|17916.83|17916.83|0
1641397430000|2022-01-05 15:43:50|17917.65|17917.65|17918.63|17918.63|17918.63|17918.63|17917.19|17917.19|0
1641397440000|2022-01-05 15:44:00|17919.12|17919.12|17919.12|17919.12|17919.12|17919.12|17919.12|17919.12|0
1641397450000|2022-01-05 15:44:10|17918.21|17918.21|17918.21|17918.21|17918.21|17918.21|17918.21|17918.21|0
1641397460000|2022-01-05 15:44:20|17917.74|17917.74|17916.32|17916.32|17917.74|17917.74|17916.32|17916.32|0
1641397470000|2022-01-05 15:44:30|17914.89|17914.89|17914.89|17914.89|17914.89|17914.89|17914.89|17914.89|0
1641397480000|2022-01-05 15:44:40|17914.39|17914.39|17913.57|17913.57|17914.39|17914.39|17913.57|17913.57|0
1641397490000|2022-01-05 15:44:50|17912.14|17912.14|17911.32|17911.32|17912.14|17912.14|17911.32|17911.32|0
1641397500000|2022-01-05 15:45:00|17909.89|17909.89|17911.32|17911.32|17911.32|17911.32|17909.89|17909.89|0
1641397510000|2022-01-05 15:45:10|17909.89|17909.89|17911.32|17911.32|17911.32|17911.32|17909.89|17909.89|0
1641397520000|2022-01-05 15:45:20|17908.45|17908.45|17908.57|17908.57|17909.89|17909.89|17908.45|17908.45|0
1641397530000|2022-01-05 15:45:30|17912.26|17912.26|17911.44|17911.44|17912.26|17912.26|17911.44|17911.44|0
1641397540000|2022-01-05 15:45:40|17910.01|17910.01|17909.19|17909.19|17910.01|17910.01|17909.19|17909.19|0
1641397550000|2022-01-05 15:45:50|17908.98|17908.98|17906.12|17906.12|17908.98|17908.98|17906.12|17906.12|0
1641397560000|2022-01-05 15:46:00|17905.2|17905.2|17905.2|17905.2|17905.2|17905.2|17905.2|17905.2|0
1641397590000|2022-01-05 15:46:30|17906.02|17906.02|17904.73|17904.73|17906.96|17906.96|17904.73|17904.73|0
1641397600000|2022-01-05 15:46:40|17905.55|17905.55|17895.26|17895.26|17905.55|17905.55|17895.26|17895.26|0
1641397610000|2022-01-05 15:46:50|17895.04|17895.04|17895.32|17895.32|17896.87|17896.87|17894|17894|0
1641397620000|2022-01-05 15:47:00|17895.55|17895.55|17895.77|17895.77|17895.77|17895.77|17895.55|17895.55|0
1641397630000|2022-01-05 15:47:10|17896.59|17896.59|17899.98|17899.98|17899.98|17899.98|17895.67|17895.67|0
1641397640000|2022-01-05 15:47:20|17899.52|17899.52|17899.52|17899.52|17899.52|17899.52|17899.52|17899.52|0
1641397650000|2022-01-05 15:47:30|17899.31|17899.31|17899.78|17899.78|17899.78|17899.78|17899.31|17899.31|0
1641397660000|2022-01-05 15:47:40|17901.42|17901.42|17905.8|17905.8|17905.8|17905.8|17901.42|17901.42|0
1641397670000|2022-01-05 15:47:50|17906.02|17906.02|17906.02|17906.02|17906.02|17906.02|17906.02|17906.02|0
1641397680000|2022-01-05 15:48:00|17907.66|17907.66|17909.09|17909.09|17909.09|17909.09|17907.66|17907.66|0
1641397690000|2022-01-05 15:48:10|17911.96|17911.96|17913.39|17913.39|17913.39|17913.39|17911.96|17911.96|0
1641397700000|2022-01-05 15:48:20|17914.88|17914.88|17914.88|17914.88|17914.88|17914.88|17914.88|17914.88|0
1641397710000|2022-01-05 15:48:30|17915.44|17915.44|17927.38|17927.38|17927.38|17927.38|17915.44|17915.44|0
1641397720000|2022-01-05 15:48:40|17928.32|17928.32|17931.59|17931.59|17931.59|17931.59|17928.32|17928.32|0
1641397740000|2022-01-05 15:49:00|17935.89|17935.89|17935.89|17935.89|17935.89|17935.89|17935.89|17935.89|0
1641397770000|2022-01-05 15:49:30|17936.71|17936.71|17938.54|17938.54|17938.54|17938.54|17936.71|17936.71|0
1641397780000|2022-01-05 15:49:40|17939.1|17939.1|17942.29|17942.29|17942.92|17942.92|17939.1|17939.1|0
1641397790000|2022-01-05 15:49:50|17943.29|17943.29|17948.53|17948.53|17948.53|17948.53|17943.29|17943.29|0
1641397800000|2022-01-05 15:50:00|17949.15|17949.15|17945.81|17945.81|17949.15|17949.15|17945.81|17945.81|0
1641397820000|2022-01-05 15:50:20|17947.25|17947.25|17951.18|17951.18|17951.18|17951.18|17947.25|17947.25|0
1641397830000|2022-01-05 15:50:30|17950.62|17950.62|17948.79|17948.79|17950.62|17950.62|17948.79|17948.79|0
1641397850000|2022-01-05 15:50:50|17950.43|17950.43|17948.99|17948.99|17950.43|17950.43|17948.99|17948.99|0
1641397860000|2022-01-05 15:51:00|17947.36|17947.36|17944.55|17944.55|17947.36|17947.36|17944.55|17944.55|0
1641397870000|2022-01-05 15:51:10|17943.99|17943.99|17943.99|17943.99|17943.99|17943.99|17943.99|17943.99|0
1641397900000|2022-01-05 15:51:40|17945.43|17945.43|17946.25|17946.25|17946.25|17946.25|17945.43|17945.43|0
1641397910000|2022-01-05 15:51:50|17947.06|17947.06|17947.98|17947.98|17947.98|17947.98|17947.06|17947.06|0
1641397930000|2022-01-05 15:52:10|17950.85|17950.85|17950.85|17950.85|17950.85|17950.85|17950.85|17950.85|0
1641397940000|2022-01-05 15:52:20|17951.66|17951.66|17953.06|17953.06|17953.06|17953.06|17951.66|17951.66|0
1641397960000|2022-01-05 15:52:40|17952.59|17952.59|17952.59|17952.59|17952.59|17952.59|17952.59|17952.59|0
1641397980000|2022-01-05 15:53:00|17958.33|17958.33|17957.89|17957.89|17959.32|17959.32|17956.46|17956.46|0
1641398000000|2022-01-05 15:53:20|17959.3|17959.3|17959.3|17959.3|17959.3|17959.3|17959.3|17959.3|0
1641398010000|2022-01-05 15:53:30|17960.94|17960.94|17961.85|17961.85|17961.85|17961.85|17960.94|17960.94|0
1641398020000|2022-01-05 15:53:40|17963.38|17963.38|17966.33|17966.33|17966.33|17966.33|17963.38|17963.38|0
1641398040000|2022-01-05 15:54:00|17966.74|17966.74|17966.74|17966.74|17966.74|17966.74|17966.74|17966.74|0
1641398050000|2022-01-05 15:54:10|17967.19|17967.19|17970.3|17970.3|17970.3|17970.3|17967.19|17967.19|0
1641398060000|2022-01-05 15:54:20|17971.24|17971.24|17970.33|17970.33|17971.24|17971.24|17970.33|17970.33|0
1641398090000|2022-01-05 15:54:50|17969.77|17969.77|17969.77|17969.77|17969.77|17969.77|17969.77|17969.77|0
1641398100000|2022-01-05 15:55:00|17975.5|17975.5|17971.2|17971.2|17975.5|17975.5|17971.2|17971.2|0
1641398110000|2022-01-05 15:55:10|17971.66|17971.66|17971.66|17971.66|17971.66|17971.66|17971.66|17971.66|0
1641398130000|2022-01-05 15:55:30|17971.1|17971.1|17971.1|17971.1|17971.1|17971.1|17971.1|17971.1|0
1641398140000|2022-01-05 15:55:40|17973.03|17973.03|17975.93|17975.93|17975.93|17975.93|17973.03|17973.03|0
1641398160000|2022-01-05 15:56:00|17976.87|17976.87|17974.01|17974.01|17976.87|17976.87|17974.01|17974.01|0
1641398170000|2022-01-05 15:56:10|17975.12|17975.12|17976.24|17976.24|17976.24|17976.24|17975.12|17975.12|0
1641398190000|2022-01-05 15:56:30|17975.77|17975.77|17972.9|17972.9|17975.77|17975.77|17972.9|17972.9|0
1641398200000|2022-01-05 15:56:40|17975.77|17975.77|17975.77|17975.77|17975.77|17975.77|17975.77|17975.77|0
1641398220000|2022-01-05 15:57:00|17976.58|17976.58|17976.58|17976.58|17976.58|17976.58|17976.58|17976.58|0
1641398230000|2022-01-05 15:57:10|17978.41|17978.41|17978.41|17978.41|17978.41|17978.41|17978.41|17978.41|0
1641398260000|2022-01-05 15:57:40|17976.78|17976.78|17979.03|17979.03|17980.05|17980.05|17976.78|17976.78|0
1641398290000|2022-01-05 15:58:10|17978.21|17978.21|17978.21|17978.21|17978.21|17978.21|17978.21|17978.21|0
1641398300000|2022-01-05 15:58:20|17977.39|17977.39|17977.39|17977.39|17977.39|17977.39|17977.39|17977.39|0
1641398320000|2022-01-05 15:58:40|17978.83|17978.83|17976.37|17976.37|17980.26|17980.26|17976.37|17976.37|0
1641398330000|2022-01-05 15:58:50|17975.45|17975.45|17975.45|17975.45|17975.45|17975.45|17975.45|17975.45|0
1641398340000|2022-01-05 15:59:00|17973.1|17973.1|17974.54|17974.54|17974.54|17974.54|17973.1|17973.1|0
1641398350000|2022-01-05 15:59:10|17975.97|17975.97|17974.34|17974.34|17975.97|17975.97|17974.34|17974.34|0
1641398380000|2022-01-05 15:59:40|17977.21|17977.21|17977.21|17977.21|17977.21|17977.21|17977.21|17977.21|0
1641398390000|2022-01-05 15:59:50|17978.1|17978.1|17977.16|17977.16|17978.1|17978.1|17977.16|17977.16|0
1641398400000|2022-01-05 16:00:00|17974.29|17974.29|17975.92|17975.92|17975.92|17975.92|17974.08|17974.08|0
1641398410000|2022-01-05 16:00:10|17977.35|17977.35|17977.82|17977.82|17977.82|17977.82|17977.35|17977.35|0
1641398430000|2022-01-05 16:00:30|17974.95|17974.95|17974.95|17974.95|17974.95|17974.95|17974.95|17974.95|0
1641398440000|2022-01-05 16:00:40|17973.52|17973.52|17973.07|17973.07|17973.52|17973.52|17973.07|17973.07|0
1641398450000|2022-01-05 16:00:50|17972.15|17972.15|17972.15|17972.15|17972.15|17972.15|17972.15|17972.15|0
1641398470000|2022-01-05 16:01:10|17971.7|17971.7|17966|17966|17971.7|17971.7|17965.48|17965.48|0
1641398480000|2022-01-05 16:01:20|17965.44|17965.44|17965.44|17965.44|17965.44|17965.44|17965.44|17965.44|0
1641398500000|2022-01-05 16:01:40|17962.57|17962.57|17962.57|17962.57|17962.57|17962.57|17962.57|17962.57|0
1641398510000|2022-01-05 16:01:50|17964.01|17964.01|17964.01|17964.01|17964.01|17964.01|17964.01|17964.01|0
1641398520000|2022-01-05 16:02:00|17964.82|17964.82|17964.82|17964.82|17964.82|17964.82|17964.82|17964.82|0
1641398530000|2022-01-05 16:02:10|17966.26|17966.26|17964.82|17964.82|17966.26|17966.26|17964.82|17964.82|0
1641398570000|2022-01-05 16:02:50|17966.26|17966.26|17966.26|17966.26|17966.26|17966.26|17966.26|17966.26|0
1641398600000|2022-01-05 16:03:20|17965.79|17965.79|17971.75|17971.75|17971.75|17971.75|17965.79|17965.79|0
1641398610000|2022-01-05 16:03:30|17972.57|17972.57|17974|17974|17975.44|17975.44|17972.57|17972.57|0
1641398630000|2022-01-05 16:03:50|17974.56|17974.56|17974.56|17974.56|17974.56|17974.56|17974.56|17974.56|0
1641398640000|2022-01-05 16:04:00|17973.13|17973.13|17973.13|17973.13|17973.13|17973.13|17973.13|17973.13|0
1641398660000|2022-01-05 16:04:20|17971.69|17971.69|17973.13|17973.13|17973.13|17973.13|17971.69|17971.69|0
1641398670000|2022-01-05 16:04:30|17974.04|17974.04|17974.04|17974.04|17974.04|17974.04|17974.04|17974.04|0
1641398680000|2022-01-05 16:04:40|17974.96|17974.96|17976.59|17976.59|17976.59|17976.59|17974.96|17974.96|0
1641398690000|2022-01-05 16:04:50|17975.16|17975.16|17976.07|17976.07|17976.07|17976.07|17975.16|17975.16|0
1641398700000|2022-01-05 16:05:00|17975.25|17975.25|17975.25|17975.25|17975.25|17975.25|17975.25|17975.25|0
1641398710000|2022-01-05 16:05:10|17978.12|17978.12|17979.61|17979.61|17979.61|17979.61|17978.12|17978.12|0
1641398720000|2022-01-05 16:05:20|17975.83|17975.83|17975.83|17975.83|17975.83|17975.83|17975.83|17975.83|0
1641398730000|2022-01-05 16:05:30|17975.01|17975.01|17974.54|17974.54|17975.01|17975.01|17974.54|17974.54|0
1641398740000|2022-01-05 16:05:40|17973.63|17973.63|17970.61|17970.61|17973.63|17973.63|17970.61|17970.61|0
1641398750000|2022-01-05 16:05:50|17969.17|17969.17|17969.17|17969.17|17969.17|17969.17|17969.17|17969.17|0
1641398780000|2022-01-05 16:06:20|17968.7|17968.7|17966.35|17966.35|17968.7|17968.7|17966.35|17966.35|0
1641398790000|2022-01-05 16:06:30|17966.13|17966.13|17966.13|17966.13|17966.13|17966.13|17966.13|17966.13|0
1641398820000|2022-01-05 16:07:00|17967.56|17967.56|17969.81|17969.81|17970.63|17970.63|17967.56|17967.56|0
1641398840000|2022-01-05 16:07:20|17970.28|17970.28|17970.28|17970.28|17970.28|17970.28|17970.28|17970.28|0
1641398850000|2022-01-05 16:07:30|17971.2|17971.2|17971.66|17971.66|17971.66|17971.66|17971.2|17971.2|0
1641398860000|2022-01-05 16:07:40|17972.12|17972.12|17973.13|17973.13|17973.13|17973.13|17972.12|17972.12|0
1641398870000|2022-01-05 16:07:50|17973.69|17973.69|17974.25|17974.25|17974.25|17974.25|17973.69|17973.69|0
1641398880000|2022-01-05 16:08:00|17973.78|17973.78|17973.78|17973.78|17973.78|17973.78|17973.78|17973.78|0
1641398890000|2022-01-05 16:08:10|17972.29|17972.29|17973.28|17973.28|17973.78|17973.78|17972.29|17972.29|0
1641398900000|2022-01-05 16:08:20|17972.17|17972.17|17961.02|17961.02|17972.17|17972.17|17961.02|17961.02|0
1641398910000|2022-01-05 16:08:30|17959.59|17959.59|17958.18|17958.18|17959.59|17959.59|17958.18|17958.18|0
1641398920000|2022-01-05 16:08:40|17958.73|17958.73|17960.17|17960.17|17960.17|17960.17|17958.73|17958.73|0
1641398940000|2022-01-05 16:09:00|17961.6|17961.6|17960.17|17960.17|17961.6|17961.6|17960.17|17960.17|0
1641398960000|2022-01-05 16:09:20|17961.28|17961.28|17961.28|17961.28|17961.28|17961.28|17961.28|17961.28|0
1641398970000|2022-01-05 16:09:30|17964.97|17964.97|17966.41|17966.41|17966.41|17966.41|17964.97|17964.97|0
1641398980000|2022-01-05 16:09:40|17965.85|17965.85|17965.29|17965.29|17965.85|17965.85|17965.29|17965.29|0
1641398990000|2022-01-05 16:09:50|17964.47|17964.47|17964.47|17964.47|17964.47|17964.47|17964.47|17964.47|0
1641399000000|2022-01-05 16:10:00|17963.04|17963.04|17963.65|17963.65|17963.65|17963.65|17962.83|17962.83|0
1641399020000|2022-01-05 16:10:20|17962.73|17962.73|17962.73|17962.73|17962.73|17962.73|17962.73|17962.73|0
1641399030000|2022-01-05 16:10:30|17963.29|17963.29|17969.77|17969.77|17969.77|17969.77|17963.29|17963.29|0
1641399040000|2022-01-05 16:10:40|17970.27|17970.27|17970.88|17970.88|17970.88|17970.88|17970.27|17970.27|0
1641399050000|2022-01-05 16:10:50|17970.66|17970.66|17970.66|17970.66|17970.66|17970.66|17970.66|17970.66|0
1641399080000|2022-01-05 16:11:20|17969.75|17969.75|17967.45|17967.45|17969.75|17969.75|17964.7|17964.7|0
1641399090000|2022-01-05 16:11:30|17966.53|17966.53|17965.1|17965.1|17966.53|17966.53|17965.1|17965.1|0
1641399120000|2022-01-05 16:12:00|17964.6|17964.6|17960.43|17960.43|17964.6|17964.6|17960.43|17960.43|0
1641399130000|2022-01-05 16:12:10|17959.52|17959.52|17959.55|17959.55|17960.11|17960.11|17959.29|17959.29|0
1641399150000|2022-01-05 16:12:30|17957.92|17957.92|17956.9|17956.9|17957.92|17957.92|17955.27|17955.27|0
1641399190000|2022-01-05 16:13:10|17958.02|17958.02|17958.43|17958.43|17958.43|17958.43|17958.02|17958.02|0
1641399200000|2022-01-05 16:13:20|17959.34|17959.34|17965.35|17965.35|17965.35|17965.35|17959.34|17959.34|0
1641399230000|2022-01-05 16:13:50|17966.79|17966.79|17965.35|17965.35|17968.22|17968.22|17965.35|17965.35|0
1641399240000|2022-01-05 16:14:00|17963.92|17963.92|17965.35|17965.35|17965.35|17965.35|17962.48|17962.48|0
1641399250000|2022-01-05 16:14:10|17962.48|17962.48|17962.48|17962.48|17962.48|17962.48|17962.48|17962.48|0
1641399260000|2022-01-05 16:14:20|17965.35|17965.35|17965.35|17965.35|17965.35|17965.35|17965.35|17965.35|0
1641399280000|2022-01-05 16:14:40|17968.62|17968.62|17968.62|17968.62|17968.62|17968.62|17968.62|17968.62|0
1641399300000|2022-01-05 16:15:00|17969.09|17969.09|17970.26|17970.26|17970.26|17970.26|17969.09|17969.09|0
1641399310000|2022-01-05 16:15:10|17971.2|17971.2|17971.2|17971.2|17971.2|17971.2|17971.2|17971.2|0
1641399320000|2022-01-05 16:15:20|17971.65|17971.65|17980.46|17980.46|17980.46|17980.46|17971.65|17971.65|0
1641399330000|2022-01-05 16:15:30|17980.92|17980.92|17981.74|17981.74|17981.74|17981.74|17980.92|17980.92|0
1641399340000|2022-01-05 16:15:40|17980.8|17980.8|17984.63|17984.63|17984.63|17984.63|17980.8|17980.8|0
1641399350000|2022-01-05 16:15:50|17985.45|17985.45|17985.45|17985.45|17985.45|17985.45|17985.45|17985.45|0
1641399360000|2022-01-05 16:16:00|17986.27|17986.27|17986.47|17986.47|17987.68|17987.68|17986.27|17986.27|0
1641399370000|2022-01-05 16:16:10|17987.29|17987.29|17987.29|17987.29|17987.29|17987.29|17987.29|17987.29|0
1641399380000|2022-01-05 16:16:20|17986.88|17986.88|17986.68|17986.68|17986.88|17986.88|17986.68|17986.68|0
1641399390000|2022-01-05 16:16:30|17986.88|17986.88|17987.9|17987.9|17987.9|17987.9|17986.88|17986.88|0
1641399400000|2022-01-05 16:16:40|17988.72|17988.72|17988.4|17988.4|17988.72|17988.72|17987.9|17987.9|0
1641399410000|2022-01-05 16:16:50|17988.85|17988.85|17989.76|17989.76|17989.76|17989.76|17988.85|17988.85|0
1641399420000|2022-01-05 16:17:00|17991.4|17991.4|17988.85|17988.85|17991.4|17991.4|17988.85|17988.85|0
1641399450000|2022-01-05 16:17:30|17989.26|17989.26|17989.26|17989.26|17989.26|17989.26|17989.26|17989.26|0
1641399460000|2022-01-05 16:17:40|17988.85|17988.85|17995.31|17995.31|17995.31|17995.31|17988.64|17988.64|0
1641399470000|2022-01-05 16:17:50|17995.09|17995.09|17995.09|17995.09|17995.09|17995.09|17995.09|17995.09|0
1641399480000|2022-01-05 16:18:00|17995.55|17995.55|17997.38|17997.38|17997.38|17997.38|17995.55|17995.55|0
1641399490000|2022-01-05 16:18:10|17996|17996|17995.84|17995.84|17996.26|17996.26|17995.34|17995.34|0
1641399500000|2022-01-05 16:18:20|17994.73|17994.73|17997.28|17997.28|17997.28|17997.28|17994.73|17994.73|0
1641399510000|2022-01-05 16:18:30|17996.72|17996.72|17995.34|17995.34|17996.72|17996.72|17995.34|17995.34|0
1641399520000|2022-01-05 16:18:40|17994.87|17994.87|17996.51|17996.51|17996.51|17996.51|17994.87|17994.87|0
1641399530000|2022-01-05 16:18:50|17995.95|17995.95|17991.32|17991.32|17995.95|17995.95|17991.32|17991.32|0
1641399540000|2022-01-05 16:19:00|17989.69|17989.69|17988.77|17988.77|17989.69|17989.69|17988.77|17988.77|0
1641399550000|2022-01-05 16:19:10|17988.55|17988.55|17988.55|17988.55|17988.55|17988.55|17988.55|17988.55|0
1641399560000|2022-01-05 16:19:20|17989.37|17989.37|17995.64|17995.64|17996.56|17996.56|17989.37|17989.37|0
1641399570000|2022-01-05 16:19:30|17997.28|17997.28|17997.9|17997.9|17997.9|17997.9|17997.28|17997.28|0
1641399580000|2022-01-05 16:19:40|17998.51|17998.51|17994.42|17994.42|17998.51|17998.51|17994.42|17994.42|0
1641399590000|2022-01-05 16:19:50|17995.24|17995.24|17997.69|17997.69|17997.69|17997.69|17995.24|17995.24|0
1641399600000|2022-01-05 16:20:00|17997.2|17997.2|17997.5|17997.5|17997.5|17997.5|17996.58|17996.58|0
1641399610000|2022-01-05 16:20:10|17997.04|17997.04|17993.67|17993.67|17997.6|17997.6|17993.67|17993.67|0
1641399620000|2022-01-05 16:20:20|17992.76|17992.76|17992.34|17992.34|17992.76|17992.76|17992.34|17992.34|0
1641399630000|2022-01-05 16:20:30|17994.23|17994.23|17994.37|17994.37|17994.37|17994.37|17992.94|17992.94|0
1641399650000|2022-01-05 16:20:50|17994.15|17994.15|17993.59|17993.59|17994.15|17994.15|17993.03|17993.03|0
1641399670000|2022-01-05 16:21:10|17995.03|17995.03|17995.03|17995.03|17995.03|17995.03|17995.03|17995.03|0
1641399680000|2022-01-05 16:21:20|17995.23|17995.23|17996.05|17996.05|17996.87|17996.87|17995.23|17995.23|0
1641399700000|2022-01-05 16:21:40|17996.87|17996.87|17996.87|17996.87|17996.87|17996.87|17996.87|17996.87|0
1641399710000|2022-01-05 16:21:50|17997.43|17997.43|17996.87|17996.87|17997.43|17997.43|17996.87|17996.87|0
1641399720000|2022-01-05 16:22:00|17998.28|17998.28|17991.16|17991.16|17998.28|17998.28|17991.16|17991.16|0
1641399730000|2022-01-05 16:22:10|17990.6|17990.6|17990.6|17990.6|17990.6|17990.6|17990.6|17990.6|0
1641399750000|2022-01-05 16:22:30|17989.66|17989.66|17989.66|17989.66|17989.66|17989.66|17989.66|17989.66|0
1641399760000|2022-01-05 16:22:40|17988.23|17988.23|17987.59|17987.59|17988.23|17988.23|17987.59|17987.59|0
1641399770000|2022-01-05 16:22:50|17987.1|17987.1|17986.15|17986.15|17987.1|17987.1|17986.15|17986.15|0
1641399790000|2022-01-05 16:23:10|17985.24|17985.24|17985.65|17985.65|17985.86|17985.86|17985.24|17985.24|0
1641399810000|2022-01-05 16:23:30|17986.56|17986.56|17986.56|17986.56|17986.56|17986.56|17986.56|17986.56|0
1641399820000|2022-01-05 16:23:40|17985.75|17985.75|17988.15|17988.15|17988.15|17988.15|17985.75|17985.75|0
1641399830000|2022-01-05 16:23:50|17988.96|17988.96|17988.96|17988.96|17988.96|17988.96|17988.96|17988.96|0
1641399840000|2022-01-05 16:24:00|17986.98|17986.98|17987.89|17987.89|17987.89|17987.89|17986.98|17986.98|0
1641399860000|2022-01-05 16:24:20|17988.36|17988.36|17988.36|17988.36|17988.36|17988.36|17988.36|17988.36|0
1641399870000|2022-01-05 16:24:30|17986.93|17986.93|17986.93|17986.93|17986.93|17986.93|17986.93|17986.93|0
1641399880000|2022-01-05 16:24:40|17987.49|17987.49|17986.54|17986.54|17987.49|17987.49|17986.54|17986.54|0
1641399890000|2022-01-05 16:24:50|17985.52|17985.52|17986.07|17986.07|17986.07|17986.07|17985.52|17985.52|0
1641399900000|2022-01-05 16:25:00|17985.26|17985.26|17984.84|17984.84|17985.26|17985.26|17984.84|17984.84|0
1641399910000|2022-01-05 16:25:10|17985.79|17985.79|17985.79|17985.79|17987.22|17987.22|17985.79|17985.79|0
1641399920000|2022-01-05 16:25:20|17984.35|17984.35|17985.58|17985.58|17985.79|17985.79|17984.35|17984.35|0
1641399930000|2022-01-05 16:25:30|17986.4|17986.4|17986.4|17986.4|17986.4|17986.4|17986.4|17986.4|0
1641399950000|2022-01-05 16:25:50|17985.94|17985.94|17981.14|17981.14|17985.94|17985.94|17981.14|17981.14|0
1641399960000|2022-01-05 16:26:00|17981.7|17981.7|17981.7|17981.7|17981.7|17981.7|17981.7|17981.7|0
1641399980000|2022-01-05 16:26:20|17981.49|17981.49|17978.32|17978.32|17982.31|17982.31|17977.21|17977.21|0
1641399990000|2022-01-05 16:26:30|17979.14|17979.14|17979.14|17979.14|17979.14|17979.14|17978.32|17978.32|0
1641400000000|2022-01-05 16:26:40|17978.32|17978.32|17978.32|17978.32|17978.32|17978.32|17978.32|17978.32|0
1641400010000|2022-01-05 16:26:50|17978.82|17978.82|17978.5|17978.5|17979.32|17979.32|17978.5|17978.5|0
1641400020000|2022-01-05 16:27:00|17977.68|17977.68|17978.18|17978.18|17978.18|17978.18|17977.12|17977.12|0
1641400030000|2022-01-05 16:27:10|17977.06|17977.06|17975.68|17975.68|17977.06|17977.06|17975.68|17975.68|0
1641400040000|2022-01-05 16:27:20|17975.47|17975.47|17975.47|17975.47|17975.47|17975.47|17975.47|17975.47|0
1641400050000|2022-01-05 16:27:30|17976.39|17976.39|17975.93|17975.93|17976.39|17976.39|17975.93|17975.93|0
1641400070000|2022-01-05 16:27:50|17977.04|17977.04|17976.57|17976.57|17977.04|17977.04|17976.57|17976.57|0
1641400080000|2022-01-05 16:28:00|17975.76|17975.76|17975.76|17975.76|17975.76|17975.76|17975.76|17975.76|0
1641400100000|2022-01-05 16:28:20|17975.2|17975.2|17981.97|17981.97|17982.78|17982.78|17975.2|17975.2|0
1641400110000|2022-01-05 16:28:30|17982.78|17982.78|17982.78|17982.78|17982.78|17982.78|17982.78|17982.78|0
1641400120000|2022-01-05 16:28:40|17981.97|17981.97|17979.29|17979.29|17981.97|17981.97|17979.29|17979.29|0
1641400130000|2022-01-05 16:28:50|17978.83|17978.83|17978.83|17978.83|17978.83|17978.83|17978.83|17978.83|0
1641400140000|2022-01-05 16:29:00|17980.47|17980.47|17980.47|17980.47|17980.47|17980.47|17980.47|17980.47|0
1641400150000|2022-01-05 16:29:10|17978.83|17978.83|17978.83|17978.83|17978.83|17978.83|17978.83|17978.83|0
1641400160000|2022-01-05 16:29:20|17978.01|17978.01|17978.01|17978.01|17978.01|17978.01|17978.01|17978.01|0
1641400170000|2022-01-05 16:29:30|17979.84|17979.84|17981.98|17981.98|17982.21|17982.21|17979.84|17979.84|0
1641400180000|2022-01-05 16:29:40|17980.15|17980.15|17979.22|17979.22|17980.15|17980.15|17978.72|17978.72|0
1641400190000|2022-01-05 16:29:50|17980.95|17980.95|17984.46|17984.46|17984.58|17984.58|17980.95|17980.95|0
1641456900000|2022-01-06 08:15:00|17806.73|17806.73|17806.83|17806.83|17807.65|17807.65|17806.01|17806.01|0
1641456910000|2022-01-06 08:15:10|17807.77|17807.77|17806.34|17806.34|17807.77|17807.77|17804.9|17804.9|0
1641456920000|2022-01-06 08:15:20|17807.16|17807.16|17808.12|17808.12|17808.59|17808.59|17807.16|17807.16|0
1641456930000|2022-01-06 08:15:30|17807.18|17807.18|17810.84|17810.84|17811.36|17811.36|17805.54|17805.54|0
1641456940000|2022-01-06 08:15:40|17812.73|17812.73|17809.88|17809.88|17812.73|17812.73|17809.88|17809.88|0
1641456950000|2022-01-06 08:15:50|17811.51|17811.51|17811.51|17811.51|17811.51|17811.51|17811.51|17811.51|0
1641456960000|2022-01-06 08:16:00|17811.98|17811.98|17813.69|17813.69|17813.82|17813.82|17811.98|17811.98|0
1641456970000|2022-01-06 08:16:10|17815.1|17815.1|17821.56|17821.56|17821.56|17821.56|17815.1|17815.1|0
1641456980000|2022-01-06 08:16:20|17822.59|17822.59|17822.59|17822.59|17822.59|17822.59|17822.59|17822.59|0
1641457000000|2022-01-06 08:16:40|17824.5|17824.5|17821.26|17821.26|17824.5|17824.5|17821.26|17821.26|0
1641457010000|2022-01-06 08:16:50|17822.89|17822.89|17822.89|17822.89|17822.89|17822.89|17822.89|17822.89|0
1641457020000|2022-01-06 08:17:00|17823.3|17823.3|17824.74|17824.74|17826.17|17826.17|17823.3|17823.3|0
1641457030000|2022-01-06 08:17:10|17826.17|17826.17|17826.17|17826.17|17826.17|17826.17|17826.17|17826.17|0
1641457040000|2022-01-06 08:17:20|17827.61|17827.61|17829.28|17829.28|17829.28|17829.28|17827.61|17827.61|0
1641457050000|2022-01-06 08:17:30|17827.84|17827.84|17827.84|17827.84|17827.84|17827.84|17827.84|17827.84|0
1641457060000|2022-01-06 08:17:40|17831.5|17831.5|17831.97|17831.97|17832.92|17832.92|17831.5|17831.5|0
1641457080000|2022-01-06 08:18:00|17836.28|17836.28|17835.9|17835.9|17836.28|17836.28|17831.56|17831.56|0
1641457090000|2022-01-06 08:18:10|17836.79|17836.79|17836.79|17836.79|17836.79|17836.79|17836.79|17836.79|0
1641457100000|2022-01-06 08:18:20|17838.23|17838.23|17838.23|17838.23|17838.23|17838.23|17838.23|17838.23|0
1641457110000|2022-01-06 08:18:30|17838.78|17838.78|17837.35|17837.35|17838.78|17838.78|17837.35|17837.35|0
1641457120000|2022-01-06 08:18:40|17834.16|17834.16|17834.16|17834.16|17834.16|17834.16|17834.16|17834.16|0
1641457130000|2022-01-06 08:18:50|17834.98|17834.98|17834.98|17834.98|17834.98|17834.98|17834.98|17834.98|0
1641457140000|2022-01-06 08:19:00|17837.85|17837.85|17837.85|17837.85|17837.85|17837.85|17837.85|17837.85|0
1641457150000|2022-01-06 08:19:10|17836.02|17836.02|17834.57|17834.57|17836.02|17836.02|17834.57|17834.57|0
1641457170000|2022-01-06 08:19:30|17834.09|17834.09|17834.09|17834.09|17834.09|17834.09|17834.09|17834.09|0
1641457200000|2022-01-06 08:20:00|17831.23|17831.23|17830.11|17830.11|17831.23|17831.23|17830.11|17830.11|0
1641457210000|2022-01-06 08:20:10|17830.58|17830.58|17830.58|17830.58|17830.58|17830.58|17830.58|17830.58|0
1641457220000|2022-01-06 08:20:20|17829.27|17829.27|17828.36|17828.36|17829.27|17829.27|17828.36|17828.36|0
1641457260000|2022-01-06 08:21:00|17827.89|17827.89|17827.89|17827.89|17827.89|17827.89|17827.89|17827.89|0
1641457270000|2022-01-06 08:21:10|17826.47|17826.47|17826.47|17826.47|17826.47|17826.47|17826.47|17826.47|0
1641457300000|2022-01-06 08:21:40|17827.89|17827.89|17824.6|17824.6|17827.89|17827.89|17824.6|17824.6|0
1641457310000|2022-01-06 08:21:50|17824.18|17824.18|17803.51|17803.51|17824.18|17824.18|17803.51|17803.51|0
1641457320000|2022-01-06 08:22:00|17800.76|17800.76|17797.42|17797.42|17800.76|17800.76|17797.42|17797.42|0
1641457330000|2022-01-06 08:22:10|17799.25|17799.25|17799.25|17799.25|17799.25|17799.25|17799.25|17799.25|0
1641457340000|2022-01-06 08:22:20|17798.83|17798.83|17797.4|17797.4|17798.83|17798.83|17797.4|17797.4|0
1641457350000|2022-01-06 08:22:30|17798.83|17798.83|17798.83|17798.83|17798.83|17798.83|17798.83|17798.83|0
1641457360000|2022-01-06 08:22:40|17802.65|17802.65|17802.65|17802.65|17802.65|17802.65|17802.65|17802.65|0
1641457370000|2022-01-06 08:22:50|17801.62|17801.62|17801.62|17801.62|17801.62|17801.62|17801.62|17801.62|0
1641457400000|2022-01-06 08:23:20|17798.75|17798.75|17798.75|17798.75|17798.75|17798.75|17798.75|17798.75|0
1641457410000|2022-01-06 08:23:30|17794.18|17794.18|17793.06|17793.06|17794.18|17794.18|17793.06|17793.06|0
1641457430000|2022-01-06 08:23:50|17792.39|17792.39|17781.31|17781.31|17792.39|17792.39|17781.31|17781.31|0
1641457440000|2022-01-06 08:24:00|17779.82|17779.82|17777.91|17777.91|17779.82|17779.82|17777.91|17777.91|0
1641457490000|2022-01-06 08:24:50|17773.61|17773.61|17762.16|17762.16|17773.61|17773.61|17762.16|17762.16|0
1641457500000|2022-01-06 08:25:00|17767.07|17767.07|17786.47|17786.47|17786.47|17786.47|17767.07|17767.07|0
1641457510000|2022-01-06 08:25:10|17786.69|17786.69|17783.75|17783.75|17786.69|17786.69|17783.75|17783.75|0
1641457520000|2022-01-06 08:25:20|17784.98|17784.98|17784.98|17784.98|17784.98|17784.98|17784.98|17784.98|0
1641457530000|2022-01-06 08:25:30|17786.42|17786.42|17786.42|17786.42|17786.42|17786.42|17786.42|17786.42|0
1641457570000|2022-01-06 08:26:10|17788.87|17788.87|17793.17|17793.17|17793.17|17793.17|17788.87|17788.87|0
1641457600000|2022-01-06 08:26:40|17794.09|17794.09|17794.09|17794.09|17794.09|17794.09|17794.09|17794.09|0
1641457610000|2022-01-06 08:26:50|17792.16|17792.16|17791.75|17791.75|17792.16|17792.16|17791.75|17791.75|0
1641457620000|2022-01-06 08:27:00|17790.31|17790.31|17790.31|17790.31|17790.31|17790.31|17790.31|17790.31|0
1641457640000|2022-01-06 08:27:20|17786.43|17786.43|17781.11|17781.11|17786.43|17786.43|17781.11|17781.11|0
1641457650000|2022-01-06 08:27:30|17780.16|17780.16|17779.71|17779.71|17780.16|17780.16|17779.71|17779.71|0
1641457660000|2022-01-06 08:27:40|17783.86|17783.86|17783.86|17783.86|17783.86|17783.86|17783.86|17783.86|0
1641457680000|2022-01-06 08:28:00|17784.68|17784.68|17784.68|17784.68|17784.68|17784.68|17784.68|17784.68|0
1641457690000|2022-01-06 08:28:10|17785.5|17785.5|17785.5|17785.5|17785.5|17785.5|17785.5|17785.5|0
1641457730000|2022-01-06 08:28:50|17789.97|17789.97|17789.97|17789.97|17789.97|17789.97|17789.97|17789.97|0
1641457740000|2022-01-06 08:29:00|17792.33|17792.33|17789.97|17789.97|17792.33|17792.33|17789.97|17789.97|0
1641457760000|2022-01-06 08:29:20|17791.61|17791.61|17793.49|17793.49|17793.49|17793.49|17788.86|17788.86|0
1641457790000|2022-01-06 08:29:50|17792.58|17792.58|17792.58|17792.58|17792.58|17792.58|17792.58|17792.58|0
1641457800000|2022-01-06 08:30:00|17790.94|17790.94|17783.9|17783.9|17790.94|17790.94|17783.9|17783.9|0
1641457810000|2022-01-06 08:30:10|17785.33|17785.33|17785.33|17785.33|17785.33|17785.33|17785.33|17785.33|0
1641457830000|2022-01-06 08:30:30|17786.15|17786.15|17786.15|17786.15|17786.15|17786.15|17786.15|17786.15|0
1641457840000|2022-01-06 08:30:40|17788.5|17788.5|17790.14|17790.14|17790.95|17790.95|17788.5|17788.5|0
1641457850000|2022-01-06 08:30:50|17791.17|17791.17|17791.17|17791.17|17791.17|17791.17|17791.17|17791.17|0
1641457860000|2022-01-06 08:31:00|17791.72|17791.72|17791.93|17791.93|17791.93|17791.93|17791.72|17791.72|0
1641457870000|2022-01-06 08:31:10|17794.22|17794.22|17805.47|17805.47|17805.47|17805.47|17793.3|17793.3|0
1641457880000|2022-01-06 08:31:20|17806.15|17806.15|17806.56|17806.56|17806.56|17806.56|17806.15|17806.15|0
1641457890000|2022-01-06 08:31:30|17805.64|17805.64|17804.73|17804.73|17805.64|17805.64|17804.73|17804.73|0
1641457940000|2022-01-06 08:32:20|17810.45|17810.45|17810.45|17810.45|17810.45|17810.45|17810.45|17810.45|0
1641457950000|2022-01-06 08:32:30|17814.75|17814.75|17814.75|17814.75|17814.75|17814.75|17814.75|17814.75|0
1641457960000|2022-01-06 08:32:40|17816.58|17816.58|17816.58|17816.58|17816.58|17816.58|17816.58|17816.58|0
1641457980000|2022-01-06 08:33:00|17815.07|17815.07|17813.7|17813.7|17815.07|17815.07|17813.7|17813.7|0
1641457990000|2022-01-06 08:33:10|17814.64|17814.64|17822.72|17822.72|17822.72|17822.72|17814.64|17814.64|0
1641458050000|2022-01-06 08:34:10|17824.13|17824.13|17827.8|17827.8|17827.8|17827.8|17824.13|17824.13|0
1641458080000|2022-01-06 08:34:40|17829.21|17829.21|17827.8|17827.8|17829.21|17829.21|17827.8|17827.8|0
1641458100000|2022-01-06 08:35:00|17831.89|17831.89|17831.48|17831.48|17831.89|17831.89|17831.07|17831.07|0
1641458120000|2022-01-06 08:35:20|17831.28|17831.28|17831.28|17831.28|17831.28|17831.28|17831.28|17831.28|0
1641458140000|2022-01-06 08:35:40|17832.69|17832.69|17832.69|17832.69|17832.69|17832.69|17832.69|17832.69|0
1641458160000|2022-01-06 08:36:00|17833.1|17833.1|17832.48|17832.48|17833.1|17833.1|17832.48|17832.48|0
1641458170000|2022-01-06 08:36:10|17835.35|17835.35|17837.19|17837.19|17837.39|17837.39|17834.41|17834.41|0
1641458180000|2022-01-06 08:36:20|17837.39|17837.39|17837.39|17837.39|17837.39|17837.39|17837.39|17837.39|0
1641458220000|2022-01-06 08:37:00|17835.96|17835.96|17828.37|17828.37|17835.96|17835.96|17828.37|17828.37|0
1641458240000|2022-01-06 08:37:20|17826.54|17826.54|17826.54|17826.54|17826.54|17826.54|17826.54|17826.54|0
1641458250000|2022-01-06 08:37:30|17822.61|17822.61|17820.97|17820.97|17822.61|17822.61|17820.97|17820.97|0
1641458300000|2022-01-06 08:38:20|17819.59|17819.59|17817.95|17817.95|17819.59|17819.59|17817.95|17817.95|0
1641458340000|2022-01-06 08:39:00|17816.52|17816.52|17819.26|17819.26|17819.26|17819.26|17816.52|17816.52|0
1641458350000|2022-01-06 08:39:10|17817.59|17817.59|17817.59|17817.59|17817.59|17817.59|17817.59|17817.59|0
1641458370000|2022-01-06 08:39:30|17818.53|17818.53|17818.53|17818.53|17818.53|17818.53|17818.53|17818.53|0
1641458440000|2022-01-06 08:40:40|17819|17819|17818.09|17818.09|17819|17819|17818.09|17818.09|0
1641458490000|2022-01-06 08:41:30|17819.46|17819.46|17823.15|17823.15|17823.15|17823.15|17819.46|17819.46|0
1641458500000|2022-01-06 08:41:40|17824.17|17824.17|17824.38|17824.38|17824.38|17824.38|17824.17|17824.17|0
1641458520000|2022-01-06 08:42:00|17826.21|17826.21|17826.21|17826.21|17826.21|17826.21|17826.21|17826.21|0
1641458550000|2022-01-06 08:42:30|17826.83|17826.83|17826.83|17826.83|17826.83|17826.83|17826.83|17826.83|0
1641458560000|2022-01-06 08:42:40|17828.2|17828.2|17829.12|17829.12|17829.12|17829.12|17828.2|17828.2|0
1641458570000|2022-01-06 08:42:50|17828|17828|17832.9|17832.9|17832.9|17832.9|17828|17828|0
1641458580000|2022-01-06 08:43:00|17834.34|17834.34|17837.64|17837.64|17837.64|17837.64|17834.34|17834.34|0
1641458590000|2022-01-06 08:43:10|17836.72|17836.72|17836.1|17836.1|17836.72|17836.72|17836.1|17836.1|0
1641458620000|2022-01-06 08:43:40|17836.52|17836.52|17836.52|17836.52|17836.52|17836.52|17836.52|17836.52|0
1641458630000|2022-01-06 08:43:50|17834.06|17834.06|17834.06|17834.06|17834.06|17834.06|17834.06|17834.06|0
1641458640000|2022-01-06 08:44:00|17833.61|17833.61|17826.7|17826.7|17833.61|17833.61|17826.7|17826.7|0
1641458650000|2022-01-06 08:44:10|17828.34|17828.34|17831.08|17831.08|17831.08|17831.08|17828.34|17828.34|0
1641458660000|2022-01-06 08:44:20|17831.9|17831.9|17831.9|17831.9|17831.9|17831.9|17831.9|17831.9|0
1641458670000|2022-01-06 08:44:30|17832.81|17832.81|17832.81|17832.81|17832.81|17832.81|17832.81|17832.81|0
1641458690000|2022-01-06 08:44:50|17831.9|17831.9|17831.9|17831.9|17831.9|17831.9|17831.9|17831.9|0
1641458700000|2022-01-06 08:45:00|17830.27|17830.27|17830.27|17830.27|17830.27|17830.27|17830.27|17830.27|0
1641458710000|2022-01-06 08:45:10|17830.72|17830.72|17830.72|17830.72|17830.72|17830.72|17830.72|17830.72|0
1641458750000|2022-01-06 08:45:50|17831.17|17831.17|17831.17|17831.17|17831.17|17831.17|17831.17|17831.17|0
1641458780000|2022-01-06 08:46:20|17830.26|17830.26|17830.26|17830.26|17830.26|17830.26|17830.26|17830.26|0
1641458790000|2022-01-06 08:46:30|17830.73|17830.73|17830.73|17830.73|17830.73|17830.73|17830.73|17830.73|0
1641458800000|2022-01-06 08:46:40|17831.69|17831.69|17831.69|17831.69|17831.69|17831.69|17831.69|17831.69|0
1641458840000|2022-01-06 08:47:20|17832.6|17832.6|17832.6|17832.6|17832.6|17832.6|17832.6|17832.6|0
1641458870000|2022-01-06 08:47:50|17834.04|17834.04|17834.04|17834.04|17834.04|17834.04|17834.04|17834.04|0
1641458880000|2022-01-06 08:48:00|17834.51|17834.51|17835.88|17835.88|17835.88|17835.88|17834.51|17834.51|0
1641458890000|2022-01-06 08:48:10|17838.25|17838.25|17838.46|17838.46|17838.46|17838.46|17838.25|17838.25|0
1641458900000|2022-01-06 08:48:20|17838.87|17838.87|17838.66|17838.66|17838.87|17838.87|17838.66|17838.66|0
1641458910000|2022-01-06 08:48:30|17839.6|17839.6|17839.6|17839.6|17839.6|17839.6|17839.6|17839.6|0
1641458920000|2022-01-06 08:48:40|17839.13|17839.13|17838.57|17838.57|17839.13|17839.13|17838.57|17838.57|0
1641458930000|2022-01-06 08:48:50|17839.52|17839.52|17839.98|17839.98|17840.43|17840.43|17839.52|17839.52|0
1641458950000|2022-01-06 08:49:10|17841.46|17841.46|17842.14|17842.14|17842.14|17842.14|17838.87|17838.87|0
1641458960000|2022-01-06 08:49:20|17840.26|17840.26|17840.26|17840.26|17840.26|17840.26|17840.26|17840.26|0
1641458970000|2022-01-06 08:49:30|17839.59|17839.59|17847.15|17847.15|17847.15|17847.15|17839.36|17839.36|0
1641458980000|2022-01-06 08:49:40|17847.97|17847.97|17851.63|17851.63|17851.63|17851.63|17847.97|17847.97|0
1641458990000|2022-01-06 08:49:50|17852.3|17852.3|17852.3|17852.3|17852.3|17852.3|17852.3|17852.3|0
1641459000000|2022-01-06 08:50:00|17852.52|17852.52|17851.85|17851.85|17852.52|17852.52|17851.85|17851.85|0
1641459020000|2022-01-06 08:50:20|17851.4|17851.4|17851.4|17851.4|17851.4|17851.4|17851.4|17851.4|0
1641459060000|2022-01-06 08:51:00|17852.02|17852.02|17851.81|17851.81|17852.02|17852.02|17851.81|17851.81|0
1641459070000|2022-01-06 08:51:10|17851.14|17851.14|17850.69|17850.69|17851.14|17851.14|17850.69|17850.69|0
1641459090000|2022-01-06 08:51:30|17851.58|17851.58|17851.58|17851.58|17851.58|17851.58|17851.58|17851.58|0
1641459100000|2022-01-06 08:51:40|17853.93|17853.93|17854.41|17854.41|17854.41|17854.41|17853.93|17853.93|0
1641459130000|2022-01-06 08:52:10|17849.71|17849.71|17848.42|17848.42|17849.71|17849.71|17848.42|17848.42|0
1641459150000|2022-01-06 08:52:30|17850.65|17850.65|17850.65|17850.65|17850.65|17850.65|17850.65|17850.65|0
1641459160000|2022-01-06 08:52:40|17849.83|17849.83|17849.36|17849.36|17849.83|17849.83|17849.36|17849.36|0
1641459170000|2022-01-06 08:52:50|17846.49|17846.49|17846.49|17846.49|17846.49|17846.49|17846.49|17846.49|0
1641459180000|2022-01-06 08:53:00|17843.75|17843.75|17838.03|17838.03|17843.75|17843.75|17838.03|17838.03|0
1641459230000|2022-01-06 08:53:50|17835.24|17835.24|17834.17|17834.17|17835.8|17835.8|17834.17|17834.17|0
1641459250000|2022-01-06 08:54:10|17838.47|17838.47|17841.22|17841.22|17841.22|17841.22|17838.47|17838.47|0
1641459260000|2022-01-06 08:54:20|17843.96|17843.96|17843.96|17843.96|17843.96|17843.96|17843.96|17843.96|0
1641459270000|2022-01-06 08:54:30|17844.52|17844.52|17844.52|17844.52|17844.52|17844.52|17844.52|17844.52|0
1641459280000|2022-01-06 08:54:40|17847.35|17847.35|17847.35|17847.35|17847.35|17847.35|17847.35|17847.35|0
1641459290000|2022-01-06 08:54:50|17849.18|17849.18|17849.18|17849.18|17849.18|17849.18|17849.18|17849.18|0
1641459300000|2022-01-06 08:55:00|17847.79|17847.79|17847.79|17847.79|17847.79|17847.79|17847.79|17847.79|0
1641459400000|2022-01-06 08:56:40|17848.82|17848.82|17848.82|17848.82|17848.82|17848.82|17848.82|17848.82|0
1641459420000|2022-01-06 08:57:00|17853.12|17853.12|17853.12|17853.12|17853.12|17853.12|17853.12|17853.12|0
1641459430000|2022-01-06 08:57:10|17854.04|17854.04|17854.04|17854.04|17854.04|17854.04|17854.04|17854.04|0
1641459460000|2022-01-06 08:57:40|17857.31|17857.31|17857.72|17857.72|17857.72|17857.72|17857.31|17857.31|0
1641459470000|2022-01-06 08:57:50|17858.22|17858.22|17858.22|17858.22|17858.22|17858.22|17858.22|17858.22|0
1641459490000|2022-01-06 08:58:10|17859.89|17859.89|17863.55|17863.55|17863.55|17863.55|17859.89|17859.89|0
1641459520000|2022-01-06 08:58:40|17863.09|17863.09|17863.09|17863.09|17863.09|17863.09|17863.09|17863.09|0
1641459540000|2022-01-06 08:59:00|17866.39|17866.39|17862.85|17862.85|17867.2|17867.2|17862.85|17862.85|0
1641459550000|2022-01-06 08:59:10|17864.68|17864.68|17863.33|17863.33|17864.68|17864.68|17863.33|17863.33|0
1641459560000|2022-01-06 08:59:20|17862.44|17862.44|17862.44|17862.44|17862.44|17862.44|17862.44|17862.44|0
1641459580000|2022-01-06 08:59:40|17864.07|17864.07|17864.3|17864.3|17864.3|17864.3|17864.07|17864.07|0
1641459590000|2022-01-06 08:59:50|17863.63|17863.63|17863.63|17863.63|17863.63|17863.63|17863.63|17863.63|0
1641459600000|2022-01-06 09:00:00|17864.07|17864.07|17864.52|17864.52|17864.52|17864.52|17864.07|17864.07|0
1641459610000|2022-01-06 09:00:10|17862.49|17862.49|17862.49|17862.49|17862.49|17862.49|17862.49|17862.49|0
1641459650000|2022-01-06 09:00:50|17860.26|17860.26|17860.26|17860.26|17860.26|17860.26|17860.26|17860.26|0
1641459670000|2022-01-06 09:01:10|17861.67|17861.67|17861.67|17861.67|17861.67|17861.67|17861.67|17861.67|0
1641459690000|2022-01-06 09:01:30|17860.86|17860.86|17856.03|17856.03|17860.86|17860.86|17856.03|17856.03|0
1641459700000|2022-01-06 09:01:40|17854.05|17854.05|17850.39|17850.39|17854.05|17854.05|17850.39|17850.39|0
1641459710000|2022-01-06 09:01:50|17849.47|17849.47|17846.49|17846.49|17849.47|17849.47|17846.49|17846.49|0
1641459780000|2022-01-06 09:03:00|17844.66|17844.66|17844.66|17844.66|17844.66|17844.66|17844.66|17844.66|0
1641459810000|2022-01-06 09:03:30|17843.84|17843.84|17843.38|17843.38|17843.84|17843.84|17843.38|17843.38|0
1641459830000|2022-01-06 09:03:50|17842.47|17842.47|17842.47|17842.47|17842.47|17842.47|17842.47|17842.47|0
1641459850000|2022-01-06 09:04:10|17837.29|17837.29|17836.67|17836.67|17837.29|17837.29|17836.67|17836.67|0
1641459860000|2022-01-06 09:04:20|17836.2|17836.2|17832.54|17832.54|17836.2|17836.2|17832.54|17832.54|0
1641459910000|2022-01-06 09:05:10|17834.43|17834.43|17835.51|17835.51|17835.51|17835.51|17834.43|17834.43|0
1641459990000|2022-01-06 09:06:30|17835.04|17835.04|17835.04|17835.04|17835.04|17835.04|17835.04|17835.04|0
1641460020000|2022-01-06 09:07:00|17831.38|17831.38|17831.38|17831.38|17831.38|17831.38|17831.38|17831.38|0
1641460050000|2022-01-06 09:07:30|17833.02|17833.02|17833.02|17833.02|17833.02|17833.02|17833.02|17833.02|0
1641460080000|2022-01-06 09:08:00|17831.38|17831.38|17828.68|17828.68|17831.38|17831.38|17828.68|17828.68|0
1641460100000|2022-01-06 09:08:20|17828.12|17828.12|17828.12|17828.12|17828.12|17828.12|17828.12|17828.12|0
1641460110000|2022-01-06 09:08:30|17826.29|17826.29|17805.05|17805.05|17826.29|17826.29|17805.05|17805.05|0
1641460140000|2022-01-06 09:09:00|17805.46|17805.46|17805.46|17805.46|17805.46|17805.46|17805.46|17805.46|0
1641460150000|2022-01-06 09:09:10|17809.12|17809.12|17809.12|17809.12|17809.12|17809.12|17809.12|17809.12|0
1641460160000|2022-01-06 09:09:20|17811.99|17811.99|17812.98|17812.98|17812.98|17812.98|17811.99|17811.99|0
1641460180000|2022-01-06 09:09:40|17811.55|17811.55|17811.55|17811.55|17811.55|17811.55|17811.55|17811.55|0
1641460310000|2022-01-06 09:11:50|17812.04|17812.04|17812.54|17812.54|17812.54|17812.54|17812.04|17812.04|0
1641460320000|2022-01-06 09:12:00|17812.08|17812.08|17819.59|17819.59|17819.59|17819.59|17812.08|17812.08|0
1641460330000|2022-01-06 09:12:10|17817.96|17817.96|17817.96|17817.96|17817.96|17817.96|17817.96|17817.96|0
1641460350000|2022-01-06 09:12:30|17815.72|17815.72|17811.43|17811.43|17815.72|17815.72|17810|17810|0
1641460370000|2022-01-06 09:12:50|17811.99|17811.99|17811.99|17811.99|17811.99|17811.99|17811.99|17811.99|0
1641460510000|2022-01-06 09:15:10|17812.4|17812.4|17810.52|17810.52|17812.4|17812.4|17810.52|17810.52|0
1641460530000|2022-01-06 09:15:30|17812.15|17812.15|17812.15|17812.15|17812.15|17812.15|17812.15|17812.15|0
1641460540000|2022-01-06 09:15:40|17811.68|17811.68|17811.68|17811.68|17811.68|17811.68|17811.68|17811.68|0
1641460550000|2022-01-06 09:15:50|17811.01|17811.01|17811.01|17811.01|17811.01|17811.01|17811.01|17811.01|0
1641460560000|2022-01-06 09:16:00|17814.34|17814.34|17819.19|17819.19|17819.19|17819.19|17814.34|17814.34|0
1641460570000|2022-01-06 09:16:10|17818.25|17818.25|17818.25|17818.25|17818.25|17818.25|17818.25|17818.25|0
1641460600000|2022-01-06 09:16:40|17818.48|17818.48|17815.62|17815.62|17818.48|17818.48|17815.62|17815.62|0
1641460610000|2022-01-06 09:16:50|17812.87|17812.87|17812.87|17812.87|17812.87|17812.87|17812.87|17812.87|0
1641460630000|2022-01-06 09:17:10|17809.6|17809.6|17810.42|17810.42|17810.42|17810.42|17809.6|17809.6|0
1641460650000|2022-01-06 09:17:30|17808.99|17808.99|17808.99|17808.99|17808.99|17808.99|17808.99|17808.99|0
1641460680000|2022-01-06 09:18:00|17807.1|17807.1|17808.04|17808.04|17808.04|17808.04|17807.1|17807.1|0
1641460740000|2022-01-06 09:19:00|17807.6|17807.6|17807.6|17807.6|17807.6|17807.6|17807.6|17807.6|0
1641460750000|2022-01-06 09:19:10|17807.15|17807.15|17807.15|17807.15|17807.15|17807.15|17807.15|17807.15|0
1641460760000|2022-01-06 09:19:20|17807.65|17807.65|17807.65|17807.65|17807.65|17807.65|17807.65|17807.65|0
1641460800000|2022-01-06 09:20:00|17809.08|17809.08|17809.08|17809.08|17809.08|17809.08|17809.08|17809.08|0
1641460860000|2022-01-06 09:21:00|17808.16|17808.16|17808.16|17808.16|17808.16|17808.16|17808.16|17808.16|0
1641460940000|2022-01-06 09:22:20|17805.3|17805.3|17805.3|17805.3|17805.3|17805.3|17805.3|17805.3|0
1641460950000|2022-01-06 09:22:30|17806.73|17806.73|17806.73|17806.73|17806.73|17806.73|17806.73|17806.73|0
1641461000000|2022-01-06 09:23:20|17803.9|17803.9|17804.38|17804.38|17804.38|17804.38|17803.9|17803.9|0
1641461010000|2022-01-06 09:23:30|17804.87|17804.87|17805.54|17805.54|17805.54|17805.54|17803.71|17803.71|0
1641461020000|2022-01-06 09:23:40|17806|17806|17806|17806|17806|17806|17806|17806|0
1641461040000|2022-01-06 09:24:00|17804.62|17804.62|17803.71|17803.71|17804.62|17804.62|17803.71|17803.71|0
1641461050000|2022-01-06 09:24:10|17804.65|17804.65|17804.65|17804.65|17804.65|17804.65|17804.65|17804.65|0
1641461060000|2022-01-06 09:24:20|17805.12|17805.12|17805.12|17805.12|17805.12|17805.12|17805.12|17805.12|0
1641461100000|2022-01-06 09:25:00|17804.01|17804.01|17803.09|17803.09|17804.01|17804.01|17803.09|17803.09|0
1641461120000|2022-01-06 09:25:20|17801.46|17801.46|17795.69|17795.69|17801.46|17801.46|17795.69|17795.69|0
1641461130000|2022-01-06 09:25:30|17794.06|17794.06|17792.94|17792.94|17794.06|17794.06|17792.94|17792.94|0
1641461150000|2022-01-06 09:25:50|17792.03|17792.03|17792.03|17792.03|17792.03|17792.03|17792.03|17792.03|0
1641461160000|2022-01-06 09:26:00|17789.54|17789.54|17789.54|17789.54|17789.54|17789.54|17789.54|17789.54|0
1641461200000|2022-01-06 09:26:40|17791.18|17791.18|17791.18|17791.18|17791.18|17791.18|17791.18|17791.18|0
1641461220000|2022-01-06 09:27:00|17791.38|17791.38|17787.08|17787.08|17791.38|17791.38|17787.08|17787.08|0
1641461240000|2022-01-06 09:27:20|17785.32|17785.32|17784.29|17784.29|17785.32|17785.32|17784.29|17784.29|0
1641461250000|2022-01-06 09:27:30|17785.11|17785.11|17785.11|17785.11|17785.11|17785.11|17785.11|17785.11|0
1641461280000|2022-01-06 09:28:00|17785.67|17785.67|17785.67|17785.67|17785.67|17785.67|17785.67|17785.67|0
1641461300000|2022-01-06 09:28:20|17784.85|17784.85|17784.85|17784.85|17784.85|17784.85|17784.85|17784.85|0
1641461320000|2022-01-06 09:28:40|17783.21|17783.21|17783.21|17783.21|17783.21|17783.21|17783.21|17783.21|0
1641461340000|2022-01-06 09:29:00|17781.38|17781.38|17782.3|17782.3|17782.3|17782.3|17781.38|17781.38|0
1641461350000|2022-01-06 09:29:10|17782.77|17782.77|17785.35|17785.35|17785.35|17785.35|17782.77|17782.77|0
1641461390000|2022-01-06 09:29:50|17786.76|17786.76|17787.23|17787.23|17787.23|17787.23|17786.76|17786.76|0
1641461400000|2022-01-06 09:30:00|17786.79|17786.79|17786.56|17786.56|17786.79|17786.79|17786.56|17786.56|0
1641461430000|2022-01-06 09:30:30|17785.13|17785.13|17783.72|17783.72|17785.13|17785.13|17783.72|17783.72|0
1641461530000|2022-01-06 09:32:10|17785.35|17785.35|17785.35|17785.35|17785.35|17785.35|17785.35|17785.35|0
1641461550000|2022-01-06 09:32:30|17784.44|17784.44|17783.62|17783.62|17784.44|17784.44|17783.62|17783.62|0
1641461570000|2022-01-06 09:32:50|17783.39|17783.39|17783.39|17783.39|17783.39|17783.39|17783.39|17783.39|0
1641461580000|2022-01-06 09:33:00|17781.41|17781.41|17778.88|17778.88|17781.41|17781.41|17778.88|17778.88|0
1641461590000|2022-01-06 09:33:10|17780.37|17780.37|17777.58|17777.58|17780.37|17780.37|17777.58|17777.58|0
1641461610000|2022-01-06 09:33:30|17776.67|17776.67|17777.49|17777.49|17777.49|17777.49|17776.67|17776.67|0
1641461620000|2022-01-06 09:33:40|17777.04|17777.04|17776.48|17776.48|17777.04|17777.04|17776.48|17776.48|0
1641461630000|2022-01-06 09:33:50|17778.31|17778.31|17780.3|17780.3|17781.42|17781.42|17778.31|17778.31|0
1641461700000|2022-01-06 09:35:00|17782.35|17782.35|17778.18|17778.18|17782.35|17782.35|17778.18|17778.18|0
1641461710000|2022-01-06 09:35:10|17780.52|17780.52|17778.42|17778.42|17780.52|17780.52|17778.42|17778.42|0
1641461740000|2022-01-06 09:35:40|17779.24|17779.24|17779.24|17779.24|17779.24|17779.24|17779.24|17779.24|0
1641461770000|2022-01-06 09:36:10|17779.69|17779.69|17779.69|17779.69|17779.69|17779.69|17779.69|17779.69|0
1641461780000|2022-01-06 09:36:20|17780.64|17780.64|17780.64|17780.64|17780.64|17780.64|17780.64|17780.64|0
1641461820000|2022-01-06 09:37:00|17779.82|17779.82|17779.82|17779.82|17779.82|17779.82|17779.82|17779.82|0
1641461830000|2022-01-06 09:37:10|17781.25|17781.25|17781.25|17781.25|17781.25|17781.25|17781.25|17781.25|0
1641461840000|2022-01-06 09:37:20|17779.42|17779.42|17779.42|17779.42|17779.42|17779.42|17779.42|17779.42|0
1641461860000|2022-01-06 09:37:40|17782.17|17782.17|17783.6|17783.6|17783.6|17783.6|17782.17|17782.17|0
1641461990000|2022-01-06 09:39:50|17783.14|17783.14|17783.14|17783.14|17783.14|17783.14|17783.14|17783.14|0
1641462020000|2022-01-06 09:40:20|17781.31|17781.31|17781.31|17781.31|17781.31|17781.31|17781.31|17781.31|0
1641462100000|2022-01-06 09:41:40|17782.55|17782.55|17782.55|17782.55|17782.55|17782.55|17782.55|17782.55|0
1641462120000|2022-01-06 09:42:00|17784.18|17784.18|17784.18|17784.18|17784.18|17784.18|17784.18|17784.18|0
1641462130000|2022-01-06 09:42:10|17785|17785|17784.18|17784.18|17785|17785|17784.18|17784.18|0
1641462190000|2022-01-06 09:43:10|17785.6|17785.6|17785.6|17785.6|17785.6|17785.6|17785.6|17785.6|0
1641462210000|2022-01-06 09:43:30|17784.68|17784.68|17784.68|17784.68|17784.68|17784.68|17784.68|17784.68|0
1641462230000|2022-01-06 09:43:50|17786.11|17786.11|17786.11|17786.11|17786.11|17786.11|17786.11|17786.11|0
1641462240000|2022-01-06 09:44:00|17790.7|17790.7|17792.13|17792.13|17792.13|17792.13|17790.7|17790.7|0
1641462310000|2022-01-06 09:45:10|17791.32|17791.32|17792.43|17792.43|17792.43|17792.43|17791.32|17791.32|0
1641462320000|2022-01-06 09:45:20|17797.92|17797.92|17798.83|17798.83|17798.83|17798.83|17797.92|17797.92|0
1641462330000|2022-01-06 09:45:30|17799.75|17799.75|17799.75|17799.75|17800.66|17800.66|17798.83|17798.83|0
1641462340000|2022-01-06 09:45:40|17798.93|17798.93|17799.13|17799.13|17799.13|17799.13|17798.93|17798.93|0
1641462350000|2022-01-06 09:45:50|17798.31|17798.31|17798.31|17798.31|17798.31|17798.31|17798.31|17798.31|0
1641462360000|2022-01-06 09:46:00|17799.43|17799.43|17801.22|17801.22|17801.22|17801.22|17799.43|17799.43|0
1641462370000|2022-01-06 09:46:10|17802.03|17802.03|17802.03|17802.03|17802.03|17802.03|17802.03|17802.03|0
1641462390000|2022-01-06 09:46:30|17802.95|17802.95|17802.95|17802.95|17802.95|17802.95|17802.95|17802.95|0
1641462400000|2022-01-06 09:46:40|17801.31|17801.31|17800.87|17800.87|17801.79|17801.79|17800.87|17800.87|0
1641462410000|2022-01-06 09:46:50|17799.75|17799.75|17799.75|17799.75|17799.75|17799.75|17799.75|17799.75|0
1641462420000|2022-01-06 09:47:00|17798.84|17798.84|17798.84|17798.84|17798.84|17798.84|17798.84|17798.84|0
1641462440000|2022-01-06 09:47:20|17798.02|17798.02|17798.02|17798.02|17798.02|17798.02|17798.02|17798.02|0
1641462480000|2022-01-06 09:48:00|17795.28|17795.28|17795.28|17795.28|17795.28|17795.28|17795.28|17795.28|0
1641462520000|2022-01-06 09:48:40|17796.1|17796.1|17796.1|17796.1|17796.1|17796.1|17796.1|17796.1|0
1641462530000|2022-01-06 09:48:50|17797.93|17797.93|17799.42|17799.42|17799.42|17799.42|17797.93|17797.93|0
1641462550000|2022-01-06 09:49:10|17800.23|17800.23|17800.23|17800.23|17800.23|17800.23|17800.23|17800.23|0
1641462560000|2022-01-06 09:49:20|17801.23|17801.23|17801.23|17801.23|17801.23|17801.23|17801.23|17801.23|0
1641462660000|2022-01-06 09:51:00|17800.61|17800.61|17799.7|17799.7|17800.61|17800.61|17799.7|17799.7|0
1641462700000|2022-01-06 09:51:40|17800.64|17800.64|17800.64|17800.64|17800.64|17800.64|17800.64|17800.64|0
1641462710000|2022-01-06 09:51:50|17801.12|17801.12|17801.99|17801.99|17801.99|17801.99|17801.12|17801.12|0
1641462770000|2022-01-06 09:52:50|17801.52|17801.52|17801.52|17801.52|17801.52|17801.52|17801.52|17801.52|0
1641462800000|2022-01-06 09:53:20|17801.98|17801.98|17802.44|17802.44|17802.44|17802.44|17801.98|17801.98|0
1641462810000|2022-01-06 09:53:30|17804.33|17804.33|17804.33|17804.33|17804.33|17804.33|17804.33|17804.33|0
1641462860000|2022-01-06 09:54:20|17802.66|17802.66|17802.66|17802.66|17802.66|17802.66|17802.66|17802.66|0
1641462880000|2022-01-06 09:54:40|17801.22|17801.22|17801.22|17801.22|17801.22|17801.22|17801.22|17801.22|0
1641462900000|2022-01-06 09:55:00|17800.6|17800.6|17800.19|17800.19|17800.6|17800.6|17800.19|17800.19|0
1641462910000|2022-01-06 09:55:10|17797.35|17797.35|17797.35|17797.35|17797.35|17797.35|17797.35|17797.35|0
1641462920000|2022-01-06 09:55:20|17797.82|17797.82|17797.82|17797.82|17797.82|17797.82|17797.82|17797.82|0
1641462940000|2022-01-06 09:55:40|17796.38|17796.38|17796.38|17796.38|17796.38|17796.38|17796.38|17796.38|0
1641462970000|2022-01-06 09:56:10|17796.84|17796.84|17796.84|17796.84|17796.84|17796.84|17796.84|17796.84|0
1641462990000|2022-01-06 09:56:30|17797.34|17797.34|17797.34|17797.34|17797.34|17797.34|17797.34|17797.34|0
1641463000000|2022-01-06 09:56:40|17796.52|17796.52|17795.92|17795.92|17796.52|17796.52|17795.11|17795.11|0
1641463010000|2022-01-06 09:56:50|17796.4|17796.4|17796.4|17796.4|17796.4|17796.4|17796.4|17796.4|0
1641463030000|2022-01-06 09:57:10|17797.21|17797.21|17797.21|17797.21|17797.21|17797.21|17797.21|17797.21|0
1641463040000|2022-01-06 09:57:20|17796.3|17796.3|17796.3|17796.3|17796.3|17796.3|17796.3|17796.3|0
1641463090000|2022-01-06 09:58:10|17795.38|17795.38|17795.38|17795.38|17795.38|17795.38|17795.38|17795.38|0
1641463100000|2022-01-06 09:58:20|17796.41|17796.41|17796.41|17796.41|17796.41|17796.41|17796.41|17796.41|0
1641463130000|2022-01-06 09:58:50|17795.94|17795.94|17795.94|17795.94|17795.94|17795.94|17795.94|17795.94|0
1641463140000|2022-01-06 09:59:00|17797.38|17797.38|17797.38|17797.38|17797.38|17797.38|17797.38|17797.38|0
1641463200000|2022-01-06 10:00:00|17798.81|17798.81|17798.81|17798.81|17798.81|17798.81|17798.81|17798.81|0
1641463210000|2022-01-06 10:00:10|17799.28|17799.28|17799.28|17799.28|17799.28|17799.28|17799.28|17799.28|0
1641463220000|2022-01-06 10:00:20|17798.46|17798.46|17799.41|17799.41|17799.41|17799.41|17798.46|17798.46|0
1641463270000|2022-01-06 10:01:10|17799.88|17799.88|17799.88|17799.88|17799.88|17799.88|17799.88|17799.88|0
1641463280000|2022-01-06 10:01:20|17800.87|17800.87|17800.87|17800.87|17800.87|17800.87|17800.87|17800.87|0
1641463300000|2022-01-06 10:01:40|17801.69|17801.69|17801.69|17801.69|17801.69|17801.69|17801.69|17801.69|0
1641463350000|2022-01-06 10:02:30|17801.22|17801.22|17801.22|17801.22|17801.22|17801.22|17801.22|17801.22|0
1641463410000|2022-01-06 10:03:30|17802.59|17802.59|17802.59|17802.59|17802.59|17802.59|17802.59|17802.59|0
1641463420000|2022-01-06 10:03:40|17800.3|17800.3|17800.3|17800.3|17800.3|17800.3|17800.3|17800.3|0
1641463450000|2022-01-06 10:04:10|17801.21|17801.21|17799.72|17799.72|17801.21|17801.21|17799.72|17799.72|0
1641463460000|2022-01-06 10:04:20|17798.09|17798.09|17798.09|17798.09|17798.09|17798.09|17798.09|17798.09|0
1641463470000|2022-01-06 10:04:30|17795.22|17795.22|17795.22|17795.22|17795.22|17795.22|17795.22|17795.22|0
1641463480000|2022-01-06 10:04:40|17796.71|17796.71|17796.71|17796.71|17796.71|17796.71|17796.71|17796.71|0
1641463490000|2022-01-06 10:04:50|17797.65|17797.65|17797.65|17797.65|17797.65|17797.65|17797.65|17797.65|0
1641463510000|2022-01-06 10:05:10|17796.71|17796.71|17796.71|17796.71|17796.71|17796.71|17796.71|17796.71|0
1641463530000|2022-01-06 10:05:30|17793.84|17793.84|17793.84|17793.84|17793.84|17793.84|17793.84|17793.84|0
1641463540000|2022-01-06 10:05:40|17794.66|17794.66|17794.66|17794.66|17794.66|17794.66|17794.66|17794.66|0
1641463550000|2022-01-06 10:05:50|17796.39|17796.39|17798.13|17798.13|17798.13|17798.13|17796.39|17796.39|0
1641463590000|2022-01-06 10:06:30|17799.04|17799.04|17799.04|17799.04|17799.04|17799.04|17799.04|17799.04|0
1641463600000|2022-01-06 10:06:40|17798.82|17798.82|17798.35|17798.35|17798.82|17798.82|17798.35|17798.35|0
1641463650000|2022-01-06 10:07:30|17797.53|17797.53|17797.53|17797.53|17797.53|17797.53|17797.53|17797.53|0
1641463670000|2022-01-06 10:07:50|17798|17798|17798|17798|17798|17798|17798|17798|0
1641463730000|2022-01-06 10:08:50|17801.27|17801.27|17801.27|17801.27|17801.27|17801.27|17801.27|17801.27|0
1641463740000|2022-01-06 10:09:00|17802.18|17802.18|17803.21|17803.21|17803.21|17803.21|17802.18|17802.18|0
1641463750000|2022-01-06 10:09:10|17804.15|17804.15|17806.95|17806.95|17806.95|17806.95|17804.15|17804.15|0
1641463760000|2022-01-06 10:09:20|17806.04|17806.04|17818.13|17818.13|17818.13|17818.13|17806.04|17806.04|0
1641463800000|2022-01-06 10:10:00|17816.72|17816.72|17816.65|17816.65|17816.72|17816.72|17816.16|17816.16|0
1641463810000|2022-01-06 10:10:10|17817.15|17817.15|17817.15|17817.15|17817.15|17817.15|17817.15|17817.15|0
1641463830000|2022-01-06 10:10:30|17816.21|17816.21|17816.21|17816.21|17816.21|17816.21|17816.21|17816.21|0
1641463840000|2022-01-06 10:10:40|17816|17816|17815.39|17815.39|17816|17816|17815.39|17815.39|0
1641463900000|2022-01-06 10:11:40|17815.94|17815.94|17815.94|17815.94|17815.94|17815.94|17815.94|17815.94|0
1641463910000|2022-01-06 10:11:50|17817.06|17817.06|17817.06|17817.06|17817.06|17817.06|17817.06|17817.06|0
1641463980000|2022-01-06 10:13:00|17816.12|17816.12|17816.12|17816.12|17816.12|17816.12|17816.12|17816.12|0
1641464010000|2022-01-06 10:13:30|17813.67|17813.67|17813.67|17813.67|17813.67|17813.67|17813.67|17813.67|0
1641464030000|2022-01-06 10:13:50|17814.34|17814.34|17814.9|17814.9|17814.9|17814.9|17814.34|17814.34|0
1641464040000|2022-01-06 10:14:00|17816.73|17816.73|17816.73|17816.73|17816.73|17816.73|17816.73|17816.73|0
1641464060000|2022-01-06 10:14:20|17817.64|17817.64|17822.92|17822.92|17822.92|17822.92|17817.64|17817.64|0
1641464090000|2022-01-06 10:14:50|17825.66|17825.66|17825.66|17825.66|17825.66|17825.66|17825.66|17825.66|0
1641464100000|2022-01-06 10:15:00|17827.04|17827.04|17827.04|17827.04|17827.04|17827.04|17827.04|17827.04|0
1641464170000|2022-01-06 10:16:10|17827.45|17827.45|17827.45|17827.45|17827.45|17827.45|17827.45|17827.45|0
1641464290000|2022-01-06 10:18:10|17824.12|17824.12|17824.12|17824.12|17824.12|17824.12|17824.12|17824.12|0
1641464300000|2022-01-06 10:18:20|17823.4|17823.4|17823.4|17823.4|17823.4|17823.4|17823.4|17823.4|0
1641464320000|2022-01-06 10:18:40|17823.86|17823.86|17823.86|17823.86|17823.86|17823.86|17823.86|17823.86|0
1641464330000|2022-01-06 10:18:50|17823.04|17823.04|17823.04|17823.04|17823.04|17823.04|17823.04|17823.04|0
1641464350000|2022-01-06 10:19:10|17822.13|17822.13|17822.13|17822.13|17822.13|17822.13|17822.13|17822.13|0
1641464380000|2022-01-06 10:19:40|17823.76|17823.76|17823.76|17823.76|17823.76|17823.76|17823.76|17823.76|0
1641464400000|2022-01-06 10:20:00|17826.05|17826.05|17835.55|17835.55|17835.55|17835.55|17826.05|17826.05|0
1641464410000|2022-01-06 10:20:10|17834.12|17834.12|17832.69|17832.69|17834.12|17834.12|17832.69|17832.69|0
1641464430000|2022-01-06 10:20:30|17830.8|17830.8|17830.8|17830.8|17830.8|17830.8|17830.8|17830.8|0
1641464450000|2022-01-06 10:20:50|17829.98|17829.98|17829.98|17829.98|17829.98|17829.98|17829.98|17829.98|0
1641464460000|2022-01-06 10:21:00|17829.17|17829.17|17829.17|17829.17|17829.17|17829.17|17829.17|17829.17|0
1641464480000|2022-01-06 10:21:20|17827.73|17827.73|17827.73|17827.73|17827.73|17827.73|17827.73|17827.73|0
1641464510000|2022-01-06 10:21:50|17829.17|17829.17|17829.17|17829.17|17829.17|17829.17|17829.17|17829.17|0
1641464520000|2022-01-06 10:22:00|17828.61|17828.61|17828.61|17828.61|17828.61|17828.61|17828.61|17828.61|0
1641464530000|2022-01-06 10:22:10|17829.17|17829.17|17829.98|17829.98|17829.98|17829.98|17829.17|17829.17|0
1641464570000|2022-01-06 10:22:50|17830.98|17830.98|17827.19|17827.19|17830.98|17830.98|17827.19|17827.19|0
1641464590000|2022-01-06 10:23:10|17826.7|17826.7|17826.7|17826.7|17826.7|17826.7|17826.7|17826.7|0
1641464600000|2022-01-06 10:23:20|17827.51|17827.51|17827.51|17827.51|17827.51|17827.51|17827.51|17827.51|0
1641464710000|2022-01-06 10:25:10|17828.33|17828.33|17828.33|17828.33|17828.33|17828.33|17828.33|17828.33|0
1641464720000|2022-01-06 10:25:20|17828.89|17828.89|17831.14|17831.14|17831.14|17831.14|17828.89|17828.89|0
1641464800000|2022-01-06 10:26:40|17830.67|17830.67|17837.98|17837.98|17837.98|17837.98|17830.67|17830.67|0
1641464820000|2022-01-06 10:27:00|17838.9|17838.9|17838.9|17838.9|17838.9|17838.9|17838.9|17838.9|0
1641464850000|2022-01-06 10:27:30|17840.39|17840.39|17840.39|17840.39|17840.39|17840.39|17840.39|17840.39|0
1641464870000|2022-01-06 10:27:50|17841.2|17841.2|17841.2|17841.2|17841.2|17841.2|17841.2|17841.2|0
1641464880000|2022-01-06 10:28:00|17843.44|17843.44|17843.99|17843.99|17845.11|17845.11|17843.44|17843.44|0
1641464920000|2022-01-06 10:28:40|17844.46|17844.46|17842.58|17842.58|17844.46|17844.46|17842.58|17842.58|0
1641464930000|2022-01-06 10:28:50|17844.93|17844.93|17844.93|17844.93|17844.93|17844.93|17844.93|17844.93|0
1641464940000|2022-01-06 10:29:00|17844.12|17844.12|17844.12|17844.12|17844.12|17844.12|17844.12|17844.12|0
1641465000000|2022-01-06 10:30:00|17845.75|17845.75|17848.62|17848.62|17848.62|17848.62|17845.75|17845.75|0
1641465010000|2022-01-06 10:30:10|17850.45|17850.45|17850.45|17850.45|17850.45|17850.45|17850.45|17850.45|0
1641465060000|2022-01-06 10:31:00|17851.37|17851.37|17851.37|17851.37|17851.37|17851.37|17851.37|17851.37|0
1641465070000|2022-01-06 10:31:10|17852.8|17852.8|17852.8|17852.8|17852.8|17852.8|17852.8|17852.8|0
1641465130000|2022-01-06 10:32:10|17853.62|17853.62|17855.97|17855.97|17855.97|17855.97|17853.62|17853.62|0
1641465220000|2022-01-06 10:33:40|17856.79|17856.79|17855.36|17855.36|17856.79|17856.79|17855.36|17855.36|0
1641465230000|2022-01-06 10:33:50|17855.13|17855.13|17854.57|17854.57|17855.13|17855.13|17854.57|17854.57|0
1641465240000|2022-01-06 10:34:00|17857.44|17857.44|17857.44|17857.44|17857.44|17857.44|17857.44|17857.44|0
1641465260000|2022-01-06 10:34:20|17856.01|17856.01|17856.01|17856.01|17856.01|17856.01|17856.01|17856.01|0
1641465310000|2022-01-06 10:35:10|17855.34|17855.34|17854.89|17854.89|17855.34|17855.34|17854.89|17854.89|0
1641465320000|2022-01-06 10:35:20|17854.42|17854.42|17851.33|17851.33|17854.42|17854.42|17851.33|17851.33|0
1641465330000|2022-01-06 10:35:30|17851.55|17851.55|17851.55|17851.55|17851.55|17851.55|17851.55|17851.55|0
1641465340000|2022-01-06 10:35:40|17852|17852|17852|17852|17852|17852|17852|17852|0
1641465360000|2022-01-06 10:36:00|17852.45|17852.45|17852.6|17852.6|17854.27|17854.27|17852.45|17852.45|0
1641465370000|2022-01-06 10:36:10|17852.38|17852.38|17852.15|17852.15|17852.38|17852.38|17852.15|17852.15|0
1641465380000|2022-01-06 10:36:20|17854.61|17854.61|17854.61|17854.61|17854.61|17854.61|17854.61|17854.61|0
1641465390000|2022-01-06 10:36:30|17854.38|17854.38|17854.38|17854.38|17854.38|17854.38|17854.38|17854.38|0
1641465400000|2022-01-06 10:36:40|17854.16|17854.16|17854.38|17854.38|17854.38|17854.38|17854.16|17854.16|0
1641465410000|2022-01-06 10:36:50|17855.3|17855.3|17856.73|17856.73|17856.73|17856.73|17855.3|17855.3|0
1641465420000|2022-01-06 10:37:00|17856.96|17856.96|17857.87|17857.87|17858.78|17858.78|17856.96|17856.96|0
1641465450000|2022-01-06 10:37:30|17858.32|17858.32|17858.32|17858.32|17858.32|17858.32|17858.32|17858.32|0
1641465470000|2022-01-06 10:37:50|17861.54|17861.54|17864.71|17864.71|17864.91|17864.91|17861.54|17861.54|0
1641465490000|2022-01-06 10:38:10|17864.26|17864.26|17864.26|17864.26|17864.26|17864.26|17864.26|17864.26|0
1641465510000|2022-01-06 10:38:30|17862.38|17862.38|17862.38|17862.38|17862.38|17862.38|17862.38|17862.38|0
1641465530000|2022-01-06 10:38:50|17860.95|17860.95|17860.95|17860.95|17860.95|17860.95|17860.95|17860.95|0
1641465560000|2022-01-06 10:39:20|17862.38|17862.38|17862.38|17862.38|17862.38|17862.38|17862.38|17862.38|0
1641465580000|2022-01-06 10:39:40|17862.88|17862.88|17862.88|17862.88|17862.88|17862.88|17862.88|17862.88|0
1641465590000|2022-01-06 10:39:50|17865.75|17865.75|17865.75|17865.75|17865.75|17865.75|17865.75|17865.75|0
1641465620000|2022-01-06 10:40:20|17865.28|17865.28|17865.28|17865.28|17865.28|17865.28|17865.28|17865.28|0
1641465640000|2022-01-06 10:40:40|17863.6|17863.6|17862.66|17862.66|17863.6|17863.6|17862.66|17862.66|0
1641465650000|2022-01-06 10:40:50|17858.88|17858.88|17858.32|17858.32|17858.88|17858.88|17858.32|17858.32|0
1641465660000|2022-01-06 10:41:00|17856.68|17856.68|17854.87|17854.87|17856.68|17856.68|17854.87|17854.87|0
1641465720000|2022-01-06 10:42:00|17853.93|17853.93|17852.1|17852.1|17853.93|17853.93|17852.1|17852.1|0
1641465730000|2022-01-06 10:42:10|17852.92|17852.92|17852.51|17852.51|17852.92|17852.92|17852.51|17852.51|0
1641465860000|2022-01-06 10:44:20|17852.05|17852.05|17852.05|17852.05|17852.05|17852.05|17852.05|17852.05|0
1641465940000|2022-01-06 10:45:40|17852.53|17852.53|17852.53|17852.53|17852.53|17852.53|17852.53|17852.53|0
1641465960000|2022-01-06 10:46:00|17852.05|17852.05|17852.05|17852.05|17852.05|17852.05|17852.05|17852.05|0
1641466040000|2022-01-06 10:47:20|17851.24|17851.24|17848.29|17848.29|17851.24|17851.24|17848.29|17848.29|0
1641466050000|2022-01-06 10:47:30|17849.2|17849.2|17849.2|17849.2|17849.2|17849.2|17849.2|17849.2|0
1641466120000|2022-01-06 10:48:40|17848.64|17848.64|17848.64|17848.64|17848.64|17848.64|17848.64|17848.64|0
1641466130000|2022-01-06 10:48:50|17849.76|17849.76|17849.76|17849.76|17849.76|17849.76|17849.76|17849.76|0
1641466140000|2022-01-06 10:49:00|17849.26|17849.26|17849.72|17849.72|17849.72|17849.72|17849.26|17849.26|0
1641466150000|2022-01-06 10:49:10|17850.54|17850.54|17850.54|17850.54|17850.54|17850.54|17850.54|17850.54|0
1641466180000|2022-01-06 10:49:40|17848.51|17848.51|17846.66|17846.66|17848.51|17848.51|17846.66|17846.66|0
1641466190000|2022-01-06 10:49:50|17847.33|17847.33|17847.33|17847.33|17847.33|17847.33|17847.33|17847.33|0
1641466200000|2022-01-06 10:50:00|17845.9|17845.9|17844.98|17844.98|17845.9|17845.9|17844.98|17844.98|0
1641466220000|2022-01-06 10:50:20|17844.04|17844.04|17843.84|17843.84|17844.04|17844.04|17843.84|17843.84|0
1641466230000|2022-01-06 10:50:30|17839.75|17839.75|17838.83|17838.83|17839.75|17839.75|17838.83|17838.83|0
1641466240000|2022-01-06 10:50:40|17839.78|17839.78|17841.41|17841.41|17841.41|17841.41|17839.78|17839.78|0
1641466260000|2022-01-06 10:51:00|17840.94|17840.94|17840.94|17840.94|17840.94|17840.94|17840.94|17840.94|0
1641466350000|2022-01-06 10:52:30|17840.47|17840.47|17840.47|17840.47|17840.47|17840.47|17840.47|17840.47|0
1641466360000|2022-01-06 10:52:40|17839.55|17839.55|17838.12|17838.12|17839.55|17839.55|17838.12|17838.12|0
1641466380000|2022-01-06 10:53:00|17837.9|17837.9|17837.9|17837.9|17837.9|17837.9|17837.9|17837.9|0
1641466420000|2022-01-06 10:53:40|17837.08|17837.08|17837.08|17837.08|17837.08|17837.08|17837.08|17837.08|0
1641466450000|2022-01-06 10:54:10|17836.05|17836.05|17824.86|17824.86|17836.05|17836.05|17824.86|17824.86|0
1641466470000|2022-01-06 10:54:30|17824.04|17824.04|17824.04|17824.04|17824.04|17824.04|17824.04|17824.04|0
1641466500000|2022-01-06 10:55:00|17821.17|17821.17|17820.61|17820.61|17821.17|17821.17|17820.61|17820.61|0
1641466520000|2022-01-06 10:55:20|17820.14|17820.14|17821.97|17821.97|17821.97|17821.97|17820.14|17820.14|0
1641466540000|2022-01-06 10:55:40|17826.27|17826.27|17827.91|17827.91|17827.91|17827.91|17826.27|17826.27|0
1641466560000|2022-01-06 10:56:00|17828.82|17828.82|17828.82|17828.82|17828.82|17828.82|17828.82|17828.82|0
1641466570000|2022-01-06 10:56:10|17830.46|17830.46|17830.46|17830.46|17830.46|17830.46|17830.46|17830.46|0
1641466590000|2022-01-06 10:56:30|17831.37|17831.37|17831.37|17831.37|17831.37|17831.37|17831.37|17831.37|0
1641466620000|2022-01-06 10:57:00|17830.9|17830.9|17829.89|17829.89|17830.9|17830.9|17829.07|17829.07|0
1641466630000|2022-01-06 10:57:10|17830.71|17830.71|17830.71|17830.71|17830.71|17830.71|17830.71|17830.71|0
1641466640000|2022-01-06 10:57:20|17831.18|17831.18|17832.12|17832.12|17832.12|17832.12|17831.18|17831.18|0
1641466680000|2022-01-06 10:58:00|17835.64|17835.64|17835.64|17835.64|17835.64|17835.64|17835.64|17835.64|0
1641466690000|2022-01-06 10:58:10|17835.14|17835.14|17835.14|17835.14|17835.14|17835.14|17835.14|17835.14|0
1641466700000|2022-01-06 10:58:20|17837.89|17837.89|17838.02|17838.02|17839.46|17839.46|17836.97|17836.97|0
1641466710000|2022-01-06 10:58:30|17837.21|17837.21|17837.21|17837.21|17837.21|17837.21|17837.21|17837.21|0
1641466720000|2022-01-06 10:58:40|17836.39|17836.39|17836.39|17836.39|17836.39|17836.39|17836.39|17836.39|0
1641466740000|2022-01-06 10:59:00|17835.27|17835.27|17831.85|17831.85|17835.27|17835.27|17831.85|17831.85|0
1641466750000|2022-01-06 10:59:10|17831.38|17831.38|17831.38|17831.38|17831.38|17831.38|17831.38|17831.38|0
1641466760000|2022-01-06 10:59:20|17830.82|17830.82|17831.38|17831.38|17831.38|17831.38|17830.82|17830.82|0
1641466770000|2022-01-06 10:59:30|17832.19|17832.19|17832.19|17832.19|17832.19|17832.19|17832.19|17832.19|0
1641466800000|2022-01-06 11:00:00|17834.08|17834.08|17834.08|17834.08|17834.08|17834.08|17834.08|17834.08|0
1641466810000|2022-01-06 11:00:10|17833.58|17833.58|17832.59|17832.59|17833.58|17833.58|17832.59|17832.59|0
1641466830000|2022-01-06 11:00:30|17833.58|17833.58|17833.58|17833.58|17833.58|17833.58|17833.58|17833.58|0
1641466870000|2022-01-06 11:01:10|17836.03|17836.03|17836.03|17836.03|17836.03|17836.03|17836.03|17836.03|0
1641466900000|2022-01-06 11:01:40|17836.5|17836.5|17836.5|17836.5|17836.5|17836.5|17836.5|17836.5|0
1641466940000|2022-01-06 11:02:20|17837.53|17837.53|17837.53|17837.53|17837.53|17837.53|17837.53|17837.53|0
1641466950000|2022-01-06 11:02:30|17839.17|17839.17|17840.8|17840.8|17840.8|17840.8|17839.17|17839.17|0
1641466970000|2022-01-06 11:02:50|17839.98|17839.98|17845.3|17845.3|17845.3|17845.3|17839.98|17839.98|0
1641466980000|2022-01-06 11:03:00|17845.75|17845.75|17845.75|17845.75|17845.75|17845.75|17845.75|17845.75|0
1641466990000|2022-01-06 11:03:10|17844.93|17844.93|17845.75|17845.75|17845.75|17845.75|17844.93|17844.93|0
1641467000000|2022-01-06 11:03:20|17846.67|17846.67|17846.67|17846.67|17846.67|17846.67|17846.67|17846.67|0
1641467010000|2022-01-06 11:03:30|17848.34|17848.34|17848.34|17848.34|17848.34|17848.34|17848.34|17848.34|0
1641467020000|2022-01-06 11:03:40|17848.81|17848.81|17848.81|17848.81|17848.81|17848.81|17848.81|17848.81|0
1641467030000|2022-01-06 11:03:50|17849.93|17849.93|17849.11|17849.11|17849.93|17849.93|17849.11|17849.11|0
1641467040000|2022-01-06 11:04:00|17850.94|17850.94|17850.38|17850.38|17850.94|17850.94|17850.38|17850.38|0
1641467080000|2022-01-06 11:04:40|17852.02|17852.02|17854.84|17854.84|17854.84|17854.84|17852.02|17852.02|0
1641467110000|2022-01-06 11:05:10|17855.76|17855.76|17860.88|17860.88|17860.88|17860.88|17855.76|17855.76|0
1641467140000|2022-01-06 11:05:40|17861.35|17861.35|17861.35|17861.35|17861.35|17861.35|17861.35|17861.35|0
1641467150000|2022-01-06 11:05:50|17862.38|17862.38|17862.38|17862.38|17862.38|17862.38|17862.38|17862.38|0
1641467160000|2022-01-06 11:06:00|17863.4|17863.4|17863.4|17863.4|17863.4|17863.4|17863.4|17863.4|0
1641467190000|2022-01-06 11:06:30|17862.46|17862.46|17863.4|17863.4|17863.4|17863.4|17862.46|17862.46|0
1641467230000|2022-01-06 11:07:10|17861.97|17861.97|17861.97|17861.97|17861.97|17861.97|17861.97|17861.97|0
1641467250000|2022-01-06 11:07:30|17860.14|17860.14|17859.32|17859.32|17860.14|17860.14|17859.32|17859.32|0
1641467270000|2022-01-06 11:07:50|17856.45|17856.45|17856.45|17856.45|17856.45|17856.45|17856.45|17856.45|0
1641467320000|2022-01-06 11:08:40|17857.37|17857.37|17859|17859|17859|17859|17857.37|17857.37|0
1641467340000|2022-01-06 11:09:00|17857.98|17857.98|17858.94|17858.94|17859.41|17859.41|17857.98|17857.98|0
1641467400000|2022-01-06 11:10:00|17860.57|17860.57|17864.56|17864.56|17864.56|17864.56|17860.57|17860.57|0
1641467410000|2022-01-06 11:10:10|17863.74|17863.74|17862.92|17862.92|17863.74|17863.74|17862.92|17862.92|0
1641467420000|2022-01-06 11:10:20|17862.45|17862.45|17862.45|17862.45|17862.45|17862.45|17862.45|17862.45|0
1641467430000|2022-01-06 11:10:30|17863.45|17863.45|17863.45|17863.45|17863.45|17863.45|17863.45|17863.45|0
1641467460000|2022-01-06 11:11:00|17864.26|17864.26|17865.64|17865.64|17865.64|17865.64|17864.26|17864.26|0
1641467480000|2022-01-06 11:11:20|17864.52|17864.52|17864.52|17864.52|17864.52|17864.52|17864.52|17864.52|0
1641467510000|2022-01-06 11:11:50|17863.61|17863.61|17863.61|17863.61|17863.61|17863.61|17863.61|17863.61|0
1641467540000|2022-01-06 11:12:20|17865.24|17865.24|17866.06|17866.06|17866.06|17866.06|17865.24|17865.24|0
1641467580000|2022-01-06 11:13:00|17867|17867|17867|17867|17867|17867|17867|17867|0
1641467600000|2022-01-06 11:13:20|17866.45|17866.45|17867|17867|17867|17867|17866.45|17866.45|0
1641467630000|2022-01-06 11:13:50|17867.82|17867.82|17867.82|17867.82|17867.82|17867.82|17867.82|17867.82|0
1641467650000|2022-01-06 11:14:10|17868.04|17868.04|17867.23|17867.23|17868.04|17868.04|17867.23|17867.23|0
1641467690000|2022-01-06 11:14:50|17865.4|17865.4|17866.22|17866.22|17866.22|17866.22|17865.4|17865.4|0
1641467720000|2022-01-06 11:15:20|17864.78|17864.78|17864.78|17864.78|17864.78|17864.78|17864.78|17864.78|0
1641467750000|2022-01-06 11:15:50|17863.15|17863.15|17863.15|17863.15|17863.15|17863.15|17863.15|17863.15|0
1641467760000|2022-01-06 11:16:00|17862.59|17862.59|17862.59|17862.59|17862.59|17862.59|17862.59|17862.59|0
1641467790000|2022-01-06 11:16:30|17863.7|17863.7|17863.96|17863.96|17863.96|17863.96|17863.15|17863.15|0
1641467820000|2022-01-06 11:17:00|17863.15|17863.15|17860.69|17860.69|17863.15|17863.15|17860.69|17860.69|0
1641467860000|2022-01-06 11:17:40|17859.7|17859.7|17859.7|17859.7|17859.7|17859.7|17859.7|17859.7|0
1641467870000|2022-01-06 11:17:50|17858.29|17858.29|17858.76|17858.76|17858.76|17858.76|17858.29|17858.29|0
1641467880000|2022-01-06 11:18:00|17859.58|17859.58|17859.58|17859.58|17859.58|17859.58|17859.58|17859.58|0
1641467890000|2022-01-06 11:18:10|17858.76|17858.76|17858.76|17858.76|17858.76|17858.76|17858.76|17858.76|0
1641467900000|2022-01-06 11:18:20|17860.39|17860.39|17861.21|17861.21|17861.21|17861.21|17860.39|17860.39|0
1641467930000|2022-01-06 11:18:50|17862.03|17862.03|17868.48|17868.48|17868.48|17868.48|17862.03|17862.03|0
1641467940000|2022-01-06 11:19:00|17868.94|17868.94|17868.94|17868.94|17868.94|17868.94|17868.48|17868.48|0
1641467960000|2022-01-06 11:19:20|17871.4|17871.4|17869.76|17869.76|17871.4|17871.4|17869.76|17869.76|0
1641467970000|2022-01-06 11:19:30|17870.7|17870.7|17870.7|17870.7|17870.7|17870.7|17870.7|17870.7|0
1641467980000|2022-01-06 11:19:40|17872.38|17872.38|17871.26|17871.26|17872.38|17872.38|17871.26|17871.26|0
1641467990000|2022-01-06 11:19:50|17870.7|17870.7|17870.7|17870.7|17870.7|17870.7|17870.7|17870.7|0
1641468000000|2022-01-06 11:20:00|17873.15|17873.15|17873.15|17873.15|17873.15|17873.15|17873.15|17873.15|0
1641468010000|2022-01-06 11:20:10|17876.02|17876.02|17876.02|17876.02|17876.02|17876.02|17876.02|17876.02|0
1641468030000|2022-01-06 11:20:30|17877.66|17877.66|17877.66|17877.66|17877.66|17877.66|17877.66|17877.66|0
1641468040000|2022-01-06 11:20:40|17875.21|17875.21|17874.39|17874.39|17875.21|17875.21|17874.39|17874.39|0
1641468050000|2022-01-06 11:20:50|17871.94|17871.94|17871.94|17871.94|17871.94|17871.94|17871.94|17871.94|0
1641468080000|2022-01-06 11:21:20|17870.99|17870.99|17869.56|17869.56|17870.99|17870.99|17869.56|17869.56|0
1641468100000|2022-01-06 11:21:40|17869|17869|17867.37|17867.37|17869|17869|17867.37|17867.37|0
1641468110000|2022-01-06 11:21:50|17864.5|17864.5|17864.5|17864.5|17864.5|17864.5|17864.5|17864.5|0
1641468130000|2022-01-06 11:22:10|17862.86|17862.86|17862.86|17862.86|17862.86|17862.86|17862.86|17862.86|0
1641468170000|2022-01-06 11:22:50|17862.41|17862.41|17862.41|17862.41|17862.41|17862.41|17862.41|17862.41|0
1641468240000|2022-01-06 11:24:00|17860.97|17860.97|17860.56|17860.56|17860.97|17860.97|17860.56|17860.56|0
1641468270000|2022-01-06 11:24:30|17859.74|17859.74|17857.34|17857.34|17859.74|17859.74|17857.34|17857.34|0
1641468280000|2022-01-06 11:24:40|17856.89|17856.89|17855.93|17855.93|17856.89|17856.89|17855.93|17855.93|0
1641468310000|2022-01-06 11:25:10|17855.46|17855.46|17854.99|17854.99|17855.46|17855.46|17854.99|17854.99|0
1641468320000|2022-01-06 11:25:20|17853.35|17853.35|17850.11|17850.11|17853.35|17853.35|17850.11|17850.11|0
1641468370000|2022-01-06 11:26:10|17851.55|17851.55|17851.55|17851.55|17851.55|17851.55|17851.55|17851.55|0
1641468420000|2022-01-06 11:27:00|17852.11|17852.11|17852.37|17852.37|17852.92|17852.92|17852.11|17852.11|0
1641468460000|2022-01-06 11:27:40|17853.18|17853.18|17853.18|17853.18|17853.18|17853.18|17853.18|17853.18|0
1641468510000|2022-01-06 11:28:30|17852.24|17852.24|17852.24|17852.24|17852.24|17852.24|17852.24|17852.24|0
1641468530000|2022-01-06 11:28:50|17852.7|17852.7|17852.7|17852.7|17852.7|17852.7|17852.7|17852.7|0
1641468550000|2022-01-06 11:29:10|17855.44|17855.44|17855.44|17855.44|17855.44|17855.44|17855.44|17855.44|0
1641468580000|2022-01-06 11:29:40|17856.26|17856.26|17856.26|17856.26|17856.26|17856.26|17856.26|17856.26|0
1641468610000|2022-01-06 11:30:10|17857.18|17857.18|17856.36|17856.36|17857.18|17857.18|17856.36|17856.36|0
1641468640000|2022-01-06 11:30:40|17855.89|17855.89|17856.71|17856.71|17856.71|17856.71|17855.89|17855.89|0
1641468670000|2022-01-06 11:31:10|17853.44|17853.44|17855.07|17855.07|17855.07|17855.07|17853.44|17853.44|0
1641468700000|2022-01-06 11:31:40|17857.94|17857.94|17857.94|17857.94|17857.94|17857.94|17857.94|17857.94|0
1641468740000|2022-01-06 11:32:20|17856.11|17856.11|17856.11|17856.11|17856.11|17856.11|17856.11|17856.11|0
1641468770000|2022-01-06 11:32:50|17851.81|17851.81|17850.17|17850.17|17851.81|17851.81|17850.17|17850.17|0
1641468830000|2022-01-06 11:33:50|17851.61|17851.61|17848.14|17848.14|17851.61|17851.61|17848.14|17848.14|0
1641468840000|2022-01-06 11:34:00|17847.33|17847.33|17848.14|17848.14|17848.14|17848.14|17847.33|17847.33|0
1641468860000|2022-01-06 11:34:20|17848.7|17848.7|17849.62|17849.62|17849.62|17849.62|17848.7|17848.7|0
1641468870000|2022-01-06 11:34:30|17850.53|17850.53|17851.91|17851.91|17851.91|17851.91|17850.53|17850.53|0
1641468910000|2022-01-06 11:35:10|17851.23|17851.23|17849.6|17849.6|17851.23|17851.23|17849.6|17849.6|0
1641469090000|2022-01-06 11:38:10|17848.78|17848.78|17847.35|17847.35|17848.78|17848.78|17847.35|17847.35|0
1641469100000|2022-01-06 11:38:20|17846.43|17846.43|17847.35|17847.35|17847.35|17847.35|17846.43|17846.43|0
1641469110000|2022-01-06 11:38:30|17845.91|17845.91|17844.48|17844.48|17845.91|17845.91|17844.48|17844.48|0
1641469120000|2022-01-06 11:38:40|17843.92|17843.92|17843.92|17843.92|17843.92|17843.92|17843.92|17843.92|0
1641469150000|2022-01-06 11:39:10|17842.29|17842.29|17842.29|17842.29|17842.29|17842.29|17842.29|17842.29|0
1641469190000|2022-01-06 11:39:50|17843.72|17843.72|17843.72|17843.72|17843.72|17843.72|17843.72|17843.72|0
1641469200000|2022-01-06 11:40:00|17842.9|17842.9|17842.9|17842.9|17842.9|17842.9|17842.9|17842.9|0
1641469210000|2022-01-06 11:40:10|17842.68|17842.68|17842.68|17842.68|17842.68|17842.68|17842.68|17842.68|0
1641469230000|2022-01-06 11:40:30|17843.5|17843.5|17843.5|17843.5|17843.5|17843.5|17843.5|17843.5|0
1641469260000|2022-01-06 11:41:00|17840.3|17840.3|17839.83|17839.83|17840.3|17840.3|17839.83|17839.83|0
1641469320000|2022-01-06 11:42:00|17840.65|17840.65|17840.65|17840.65|17840.65|17840.65|17840.65|17840.65|0
1641469340000|2022-01-06 11:42:20|17841.47|17841.47|17841.47|17841.47|17841.47|17841.47|17841.47|17841.47|0
1641469370000|2022-01-06 11:42:50|17842.9|17842.9|17842.9|17842.9|17842.9|17842.9|17842.9|17842.9|0
1641469390000|2022-01-06 11:43:10|17842.34|17842.34|17842.34|17842.34|17842.34|17842.34|17842.34|17842.34|0
1641469470000|2022-01-06 11:44:30|17842.81|17842.81|17842.81|17842.81|17842.81|17842.81|17842.81|17842.81|0
1641469500000|2022-01-06 11:45:00|17840.99|17840.99|17840.17|17840.17|17840.99|17840.99|17840.17|17840.17|0
1641469520000|2022-01-06 11:45:20|17840.99|17840.99|17840.99|17840.99|17840.99|17840.99|17840.99|17840.99|0
1641469600000|2022-01-06 11:46:40|17841.46|17841.46|17841.46|17841.46|17841.46|17841.46|17841.46|17841.46|0
1641469610000|2022-01-06 11:46:50|17840.54|17840.54|17840.54|17840.54|17840.54|17840.54|17840.54|17840.54|0
1641469630000|2022-01-06 11:47:10|17840.07|17840.07|17836.09|17836.09|17840.07|17840.07|17836.09|17836.09|0
1641469640000|2022-01-06 11:47:20|17835.27|17835.27|17831.63|17831.63|17835.27|17835.27|17831.63|17831.63|0
1641469650000|2022-01-06 11:47:30|17830.19|17830.19|17829.51|17829.51|17830.19|17830.19|17829.51|17829.51|0
1641469660000|2022-01-06 11:47:40|17830.42|17830.42|17830.98|17830.98|17830.98|17830.98|17830.42|17830.42|0
1641469670000|2022-01-06 11:47:50|17829.35|17829.35|17829.35|17829.35|17829.35|17829.35|17829.35|17829.35|0
1641469680000|2022-01-06 11:48:00|17829.57|17829.57|17829.57|17829.57|17829.57|17829.57|17829.57|17829.57|0
1641469710000|2022-01-06 11:48:30|17826.7|17826.7|17826.7|17826.7|17826.7|17826.7|17826.7|17826.7|0
1641469720000|2022-01-06 11:48:40|17826.5|17826.5|17825.55|17825.55|17826.5|17826.5|17825.55|17825.55|0
1641469730000|2022-01-06 11:48:50|17826.03|17826.03|17827.6|17827.6|17827.82|17827.82|17826.03|17826.03|0
1641469780000|2022-01-06 11:49:40|17829.03|17829.03|17829.03|17829.03|17829.03|17829.03|17829.03|17829.03|0
1641469810000|2022-01-06 11:50:10|17828.56|17828.56|17828.56|17828.56|17828.56|17828.56|17828.56|17828.56|0
1641469890000|2022-01-06 11:51:30|17827.15|17827.15|17827.15|17827.15|17827.15|17827.15|17827.15|17827.15|0
1641469900000|2022-01-06 11:51:40|17829.03|17829.03|17829.95|17829.95|17829.95|17829.95|17829.03|17829.03|0
1641469910000|2022-01-06 11:51:50|17830.42|17830.42|17830.98|17830.98|17830.98|17830.98|17830.42|17830.42|0
1641469930000|2022-01-06 11:52:10|17830.06|17830.06|17830.06|17830.06|17830.06|17830.06|17830.06|17830.06|0
1641469960000|2022-01-06 11:52:40|17828.65|17828.65|17828.65|17828.65|17828.65|17828.65|17828.65|17828.65|0
1641469980000|2022-01-06 11:53:00|17829.21|17829.21|17829.21|17829.21|17829.21|17829.21|17829.21|17829.21|0
1641470000000|2022-01-06 11:53:20|17830.64|17830.64|17830.64|17830.64|17830.64|17830.64|17830.64|17830.64|0
1641470010000|2022-01-06 11:53:30|17831.1|17831.1|17831.1|17831.1|17831.1|17831.1|17831.1|17831.1|0
1641470020000|2022-01-06 11:53:40|17829.66|17829.66|17829.66|17829.66|17829.66|17829.66|17829.66|17829.66|0
1641470040000|2022-01-06 11:54:00|17828.23|17828.23|17828.23|17828.23|17828.23|17828.23|17828.23|17828.23|0
1641470090000|2022-01-06 11:54:50|17829.87|17829.87|17829.87|17829.87|17829.87|17829.87|17829.87|17829.87|0
1641470110000|2022-01-06 11:55:10|17829.66|17829.66|17829.66|17829.66|17829.66|17829.66|17829.66|17829.66|0
1641470130000|2022-01-06 11:55:30|17830.12|17830.12|17830.12|17830.12|17830.12|17830.12|17830.12|17830.12|0
1641470140000|2022-01-06 11:55:40|17829.3|17829.3|17824.95|17824.95|17829.3|17829.3|17824.95|17824.95|0
1641470180000|2022-01-06 11:56:20|17825.77|17825.77|17826.59|17826.59|17826.59|17826.59|17825.77|17825.77|0
1641470190000|2022-01-06 11:56:30|17827.06|17827.06|17827.06|17827.06|17827.06|17827.06|17827.06|17827.06|0
1641470200000|2022-01-06 11:56:40|17824.48|17824.48|17817.96|17817.96|17824.48|17824.48|17817.75|17817.75|0
1641470230000|2022-01-06 11:57:10|17819.07|17819.07|17819.07|17819.07|17819.07|17819.07|17819.07|17819.07|0
1641470300000|2022-01-06 11:58:20|17819.57|17819.57|17819.57|17819.57|17819.57|17819.57|17819.57|17819.57|0
1641470310000|2022-01-06 11:58:30|17821.13|17821.13|17821.75|17821.75|17821.75|17821.75|17821.13|17821.13|0
1641470400000|2022-01-06 12:00:00|17821.27|17821.27|17819.84|17819.84|17821.27|17821.27|17819.84|17819.84|0
1641470450000|2022-01-06 12:00:50|17820.66|17820.66|17821.6|17821.6|17821.6|17821.6|17820.66|17820.66|0
1641470470000|2022-01-06 12:01:10|17825.26|17825.26|17825.26|17825.26|17825.26|17825.26|17825.26|17825.26|0
1641470520000|2022-01-06 12:02:00|17823.43|17823.43|17821.13|17821.13|17823.43|17823.43|17821.13|17821.13|0
1641470530000|2022-01-06 12:02:10|17818.38|17818.38|17818.38|17818.38|17818.38|17818.38|17818.38|17818.38|0
1641470550000|2022-01-06 12:02:30|17818.59|17818.59|17818.59|17818.59|17818.59|17818.59|17818.59|17818.59|0
1641470590000|2022-01-06 12:03:10|17818.79|17818.79|17818.79|17818.79|17818.79|17818.79|17818.79|17818.79|0
1641470680000|2022-01-06 12:04:40|17819.61|17819.61|17819.61|17819.61|17819.61|17819.61|17819.61|17819.61|0
1641470710000|2022-01-06 12:05:10|17820.55|17820.55|17819.61|17819.61|17820.55|17820.55|17819.61|17819.61|0
1641470760000|2022-01-06 12:06:00|17818.79|17818.79|17818.79|17818.79|17818.79|17818.79|17818.79|17818.79|0
1641470780000|2022-01-06 12:06:20|17817.85|17817.85|17818.31|17818.31|17818.31|17818.31|17817.85|17817.85|0
1641470790000|2022-01-06 12:06:30|17819.68|17819.68|17819.68|17819.68|17819.68|17819.68|17819.68|17819.68|0
1641470900000|2022-01-06 12:08:20|17819.27|17819.27|17819.27|17819.27|17819.27|17819.27|17819.27|17819.27|0
1641470920000|2022-01-06 12:08:40|17819.74|17819.74|17819.74|17819.74|17819.74|17819.74|17819.74|17819.74|0
1641470960000|2022-01-06 12:09:20|17819.33|17819.33|17819.33|17819.33|17819.33|17819.33|17819.33|17819.33|0
1641470970000|2022-01-06 12:09:30|17821.79|17821.79|17821.79|17821.79|17821.79|17821.79|17821.79|17821.79|0
1641470980000|2022-01-06 12:09:40|17822.6|17822.6|17824.91|17824.91|17825.47|17825.47|17822.6|17822.6|0
1641471000000|2022-01-06 12:10:00|17824.1|17824.1|17824.1|17824.1|17824.1|17824.1|17824.1|17824.1|0
1641471030000|2022-01-06 12:10:30|17823.28|17823.28|17823.28|17823.28|17823.28|17823.28|17823.28|17823.28|0
1641471050000|2022-01-06 12:10:50|17822.16|17822.16|17820.66|17820.66|17822.16|17822.16|17820.66|17820.66|0
1641471070000|2022-01-06 12:11:10|17819.85|17819.85|17819.85|17819.85|17819.85|17819.85|17819.85|17819.85|0
1641471110000|2022-01-06 12:11:50|17823.12|17823.12|17824.59|17824.59|17824.59|17824.59|17823.12|17823.12|0
1641471180000|2022-01-06 12:13:00|17825.41|17825.41|17826.32|17826.32|17826.32|17826.32|17825.41|17825.41|0
1641471200000|2022-01-06 12:13:20|17826.88|17826.88|17826.88|17826.88|17826.88|17826.88|17826.88|17826.88|0
1641471230000|2022-01-06 12:13:50|17827.49|17827.49|17827.49|17827.49|17827.49|17827.49|17827.49|17827.49|0
1641471250000|2022-01-06 12:14:10|17827.08|17827.08|17827.08|17827.08|17827.08|17827.08|17827.08|17827.08|0
1641471280000|2022-01-06 12:14:40|17827.9|17827.9|17827.9|17827.9|17827.9|17827.9|17827.9|17827.9|0
1641471290000|2022-01-06 12:14:50|17829.34|17829.34|17829.34|17829.34|17829.34|17829.34|17829.34|17829.34|0
1641471310000|2022-01-06 12:15:10|17828.42|17828.42|17828.42|17828.42|17828.42|17828.42|17828.42|17828.42|0
1641471330000|2022-01-06 12:15:30|17827.6|17827.6|17827.6|17827.6|17827.6|17827.6|17827.6|17827.6|0
1641471360000|2022-01-06 12:16:00|17830.43|17830.43|17830.43|17830.43|17830.43|17830.43|17830.43|17830.43|0
1641471370000|2022-01-06 12:16:10|17831.84|17831.84|17834.59|17834.59|17834.59|17834.59|17831.84|17831.84|0
1641471400000|2022-01-06 12:16:40|17835.41|17835.41|17835.41|17835.41|17835.41|17835.41|17835.41|17835.41|0
1641471420000|2022-01-06 12:17:00|17833.99|17833.99|17833.99|17833.99|17833.99|17833.99|17833.99|17833.99|0
1641471470000|2022-01-06 12:17:50|17833.08|17833.08|17835.82|17835.82|17835.82|17835.82|17833.08|17833.08|0
1641471570000|2022-01-06 12:19:30|17836.85|17836.85|17836.85|17836.85|17836.85|17836.85|17836.85|17836.85|0
1641471610000|2022-01-06 12:20:10|17837.79|17837.79|17837.79|17837.79|17837.79|17837.79|17837.79|17837.79|0
1641471640000|2022-01-06 12:20:40|17837.24|17837.24|17837.24|17837.24|17837.24|17837.24|17837.24|17837.24|0
1641471670000|2022-01-06 12:21:10|17838.73|17838.73|17838.73|17838.73|17838.73|17838.73|17838.73|17838.73|0
1641471710000|2022-01-06 12:21:50|17837.29|17837.29|17835.86|17835.86|17837.29|17837.29|17835.86|17835.86|0
1641471730000|2022-01-06 12:22:10|17835.04|17835.04|17835.04|17835.04|17835.04|17835.04|17835.04|17835.04|0
1641471750000|2022-01-06 12:22:30|17836.47|17836.47|17835.56|17835.56|17836.47|17836.47|17835.56|17835.56|0
1641471760000|2022-01-06 12:22:40|17836.02|17836.02|17836.47|17836.47|17836.47|17836.47|17836.02|17836.02|0
1641471770000|2022-01-06 12:22:50|17836.06|17836.06|17836.06|17836.06|17836.06|17836.06|17836.06|17836.06|0
1641471830000|2022-01-06 12:23:50|17835.25|17835.25|17834.3|17834.3|17835.25|17835.25|17834.3|17834.3|0
1641471840000|2022-01-06 12:24:00|17833.83|17833.83|17833.36|17833.36|17833.83|17833.83|17833.36|17833.36|0
1641471850000|2022-01-06 12:24:10|17834.18|17834.18|17834.18|17834.18|17834.18|17834.18|17834.18|17834.18|0
1641471930000|2022-01-06 12:25:30|17833.36|17833.36|17832.25|17832.25|17835|17835|17832.25|17832.25|0
1641471940000|2022-01-06 12:25:40|17823.29|17823.29|17823.09|17823.09|17823.29|17823.29|17823.09|17823.09|0
1641472010000|2022-01-06 12:26:50|17822.17|17822.17|17820.76|17820.76|17822.17|17822.17|17820.76|17820.76|0
1641472020000|2022-01-06 12:27:00|17819.64|17819.64|17812.9|17812.9|17819.64|17819.64|17812.9|17812.9|0
1641472050000|2022-01-06 12:27:30|17813.13|17813.13|17813.13|17813.13|17813.13|17813.13|17813.13|17813.13|0
1641472110000|2022-01-06 12:28:30|17812.65|17812.65|17811.84|17811.84|17812.65|17812.65|17811.84|17811.84|0
1641472120000|2022-01-06 12:28:40|17812.04|17812.04|17812.04|17812.04|17812.04|17812.04|17812.04|17812.04|0
1641472140000|2022-01-06 12:29:00|17810.93|17810.93|17810.93|17810.93|17810.93|17810.93|17810.93|17810.93|0
1641472160000|2022-01-06 12:29:20|17810.11|17810.11|17808.47|17808.47|17810.11|17810.11|17808.47|17808.47|0
1641472170000|2022-01-06 12:29:30|17807.91|17807.91|17807.91|17807.91|17807.91|17807.91|17807.91|17807.91|0
1641472210000|2022-01-06 12:30:10|17808.73|17808.73|17808.73|17808.73|17808.73|17808.73|17808.73|17808.73|0
1641472220000|2022-01-06 12:30:20|17809.2|17809.2|17809.2|17809.2|17809.2|17809.2|17809.2|17809.2|0
1641472320000|2022-01-06 12:32:00|17811.03|17811.03|17809.76|17809.76|17811.03|17811.03|17809.76|17809.76|0
1641472330000|2022-01-06 12:32:10|17810.57|17810.57|17810.57|17810.57|17810.57|17810.57|17810.57|17810.57|0
1641472340000|2022-01-06 12:32:20|17811.39|17811.39|17811.39|17811.39|17811.39|17811.39|17811.39|17811.39|0
1641472350000|2022-01-06 12:32:30|17811.89|17811.89|17811.89|17811.89|17811.89|17811.89|17811.89|17811.89|0
1641472450000|2022-01-06 12:34:10|17810.97|17810.97|17810.97|17810.97|17810.97|17810.97|17810.97|17810.97|0
1641472500000|2022-01-06 12:35:00|17811.89|17811.89|17811.89|17811.89|17811.89|17811.89|17811.89|17811.89|0
1641472510000|2022-01-06 12:35:10|17812.71|17812.71|17812.71|17812.71|17812.71|17812.71|17812.71|17812.71|0
1641472520000|2022-01-06 12:35:20|17813.26|17813.26|17813.26|17813.26|17813.26|17813.26|17813.26|17813.26|0
1641472530000|2022-01-06 12:35:30|17814.18|17814.18|17814.74|17814.74|17814.74|17814.74|17814.18|17814.18|0
1641472540000|2022-01-06 12:35:40|17814.18|17814.18|17814.18|17814.18|17814.18|17814.18|17814.18|17814.18|0
1641472560000|2022-01-06 12:36:00|17813.26|17813.26|17813.49|17813.49|17813.49|17813.49|17813.26|17813.26|0
1641472570000|2022-01-06 12:36:10|17812.57|17812.57|17812.57|17812.57|17812.57|17812.57|17812.57|17812.57|0
1641472620000|2022-01-06 12:37:00|17811.67|17811.67|17800.06|17800.06|17811.67|17811.67|17800.06|17800.06|0
1641472630000|2022-01-06 12:37:10|17799.59|17799.59|17799.59|17799.59|17799.59|17799.59|17799.59|17799.59|0
1641472640000|2022-01-06 12:37:20|17798.59|17798.59|17795.85|17795.85|17798.59|17798.59|17795.85|17795.85|0
1641472650000|2022-01-06 12:37:30|17795.94|17795.94|17796.86|17796.86|17796.86|17796.86|17795.94|17795.94|0
1641472730000|2022-01-06 12:38:50|17797.33|17797.33|17797.33|17797.33|17797.33|17797.33|17797.33|17797.33|0
1641472740000|2022-01-06 12:39:00|17797.89|17797.89|17797.89|17797.89|17797.89|17797.89|17797.89|17797.89|0
1641472780000|2022-01-06 12:39:40|17796.97|17796.97|17794.64|17794.64|17796.97|17796.97|17793.21|17793.21|0
1641472800000|2022-01-06 12:40:00|17796.47|17796.47|17796.47|17796.47|17796.47|17796.47|17796.47|17796.47|0
1641472840000|2022-01-06 12:40:40|17796|17796|17775.09|17775.09|17796|17796|17773.14|17773.14|0
1641472860000|2022-01-06 12:41:00|17775.29|17775.29|17775.5|17775.5|17775.5|17775.5|17775.29|17775.29|0
1641472870000|2022-01-06 12:41:10|17775.7|17775.7|17788.77|17788.77|17788.77|17788.77|17775.7|17775.7|0
1641472880000|2022-01-06 12:41:20|17790.18|17790.18|17791.33|17791.33|17791.33|17791.33|17790.18|17790.18|0
1641472900000|2022-01-06 12:41:40|17791.79|17791.79|17791.79|17791.79|17791.79|17791.79|17791.79|17791.79|0
1641472910000|2022-01-06 12:41:50|17794.65|17794.65|17791.91|17791.91|17794.65|17794.65|17791.91|17791.91|0
1641472920000|2022-01-06 12:42:00|17793.74|17793.74|17795.67|17795.67|17795.67|17795.67|17793.74|17793.74|0
1641472930000|2022-01-06 12:42:10|17794.86|17794.86|17796.29|17796.29|17796.29|17796.29|17794.86|17794.86|0
1641472970000|2022-01-06 12:42:50|17798.52|17798.52|17796.85|17796.85|17798.52|17798.52|17796.85|17796.85|0
1641472980000|2022-01-06 12:43:00|17797.31|17797.31|17796.39|17796.39|17797.31|17797.31|17796.39|17796.39|0
1641472990000|2022-01-06 12:43:10|17799.26|17799.26|17792.31|17792.31|17799.26|17799.26|17792.31|17792.31|0
1641473000000|2022-01-06 12:43:20|17791.37|17791.37|17791.37|17791.37|17791.37|17791.37|17791.37|17791.37|0
1641473020000|2022-01-06 12:43:40|17791.16|17791.16|17791.16|17791.16|17791.16|17791.16|17791.16|17791.16|0
1641473030000|2022-01-06 12:43:50|17792.6|17792.6|17792.6|17792.6|17792.6|17792.6|17792.6|17792.6|0
1641473080000|2022-01-06 12:44:40|17793.51|17793.51|17795|17795|17795|17795|17793.51|17793.51|0
1641473090000|2022-01-06 12:44:50|17793.17|17793.17|17791.74|17791.74|17793.17|17793.17|17791.74|17791.74|0
1641473100000|2022-01-06 12:45:00|17788.08|17788.08|17790.82|17790.82|17792.65|17792.65|17788.08|17788.08|0
1641473150000|2022-01-06 12:45:50|17791.74|17791.74|17791.74|17791.74|17791.74|17791.74|17791.74|17791.74|0
1641473160000|2022-01-06 12:46:00|17793.17|17793.17|17793.17|17793.17|17793.17|17793.17|17793.17|17793.17|0
1641473170000|2022-01-06 12:46:10|17794.09|17794.09|17794.55|17794.55|17794.55|17794.55|17794.09|17794.09|0
1641473230000|2022-01-06 12:47:10|17791.68|17791.68|17791.68|17791.68|17791.68|17791.68|17791.68|17791.68|0
1641473240000|2022-01-06 12:47:20|17792.24|17792.24|17792.24|17792.24|17792.24|17792.24|17792.24|17792.24|0
1641473250000|2022-01-06 12:47:30|17795.1|17795.1|17793.67|17793.67|17795.1|17795.1|17793.67|17793.67|0
1641473270000|2022-01-06 12:47:50|17794.08|17794.08|17794.08|17794.08|17794.08|17794.08|17794.08|17794.08|0
1641473290000|2022-01-06 12:48:10|17793.17|17793.17|17793.17|17793.17|17793.17|17793.17|17793.17|17793.17|0
1641473320000|2022-01-06 12:48:40|17796.04|17796.04|17796.04|17796.04|17796.04|17796.04|17796.04|17796.04|0
1641473330000|2022-01-06 12:48:50|17790.3|17790.3|17790.3|17790.3|17790.3|17790.3|17790.3|17790.3|0
1641473360000|2022-01-06 12:49:20|17791.73|17791.73|17791.73|17791.73|17791.73|17791.73|17791.73|17791.73|0
1641473380000|2022-01-06 12:49:40|17793.17|17793.17|17793.17|17793.17|17793.17|17793.17|17793.17|17793.17|0
1641473410000|2022-01-06 12:50:10|17794.11|17794.11|17797.5|17797.5|17797.5|17797.5|17794.11|17794.11|0
1641473420000|2022-01-06 12:50:20|17796.94|17796.94|17796.94|17796.94|17796.94|17796.94|17796.94|17796.94|0
1641473430000|2022-01-06 12:50:30|17799.81|17799.81|17798.38|17798.38|17799.81|17799.81|17798.38|17798.38|0
1641473520000|2022-01-06 12:52:00|17797.56|17797.56|17797.79|17797.79|17797.79|17797.79|17797.56|17797.56|0
1641473570000|2022-01-06 12:52:50|17799.42|17799.42|17804.45|17804.45|17804.45|17804.45|17799.42|17799.42|0
1641473580000|2022-01-06 12:53:00|17803.64|17803.64|17803.64|17803.64|17803.64|17803.64|17803.64|17803.64|0
1641473590000|2022-01-06 12:53:10|17804.11|17804.11|17803.61|17803.61|17804.11|17804.11|17803.61|17803.61|0
1641473600000|2022-01-06 12:53:20|17805.47|17805.47|17805.47|17805.47|17805.47|17805.47|17805.47|17805.47|0
1641473620000|2022-01-06 12:53:40|17806.28|17806.28|17806.28|17806.28|17806.28|17806.28|17806.28|17806.28|0
1641473650000|2022-01-06 12:54:10|17807.1|17807.1|17807.1|17807.1|17807.1|17807.1|17807.1|17807.1|0
1641473680000|2022-01-06 12:54:40|17805.27|17805.27|17808.02|17808.02|17808.02|17808.02|17805.27|17805.27|0
1641473700000|2022-01-06 12:55:00|17807.2|17807.2|17806.38|17806.38|17807.2|17807.2|17806.38|17806.38|0
1641473760000|2022-01-06 12:56:00|17804.83|17804.83|17806.26|17806.26|17806.26|17806.26|17804.83|17804.83|0
1641473810000|2022-01-06 12:56:50|17806.76|17806.76|17806.76|17806.76|17806.76|17806.76|17806.76|17806.76|0
1641473850000|2022-01-06 12:57:30|17808.19|17808.19|17808.61|17808.61|17808.61|17808.61|17808.19|17808.19|0
1641473860000|2022-01-06 12:57:40|17808.81|17808.81|17808.81|17808.81|17808.81|17808.81|17808.81|17808.81|0
1641473870000|2022-01-06 12:57:50|17809.75|17809.75|17809.75|17809.75|17809.75|17809.75|17809.75|17809.75|0
1641473880000|2022-01-06 12:58:00|17804.16|17804.16|17806.09|17806.09|17806.09|17806.09|17804.16|17804.16|0
1641473900000|2022-01-06 12:58:20|17807.53|17807.53|17807.53|17807.53|17807.53|17807.53|17807.53|17807.53|0
1641473920000|2022-01-06 12:58:40|17804.66|17804.66|17804.66|17804.66|17804.66|17804.66|17804.66|17804.66|0
1641473980000|2022-01-06 12:59:40|17804.2|17804.2|17804.2|17804.2|17804.2|17804.2|17804.2|17804.2|0
1641474000000|2022-01-06 13:00:00|17805.02|17805.02|17805.52|17805.52|17805.52|17805.52|17805.02|17805.02|0
1641474010000|2022-01-06 13:00:10|17805.99|17805.99|17807.87|17807.87|17807.87|17807.87|17805.99|17805.99|0
1641474020000|2022-01-06 13:00:20|17808.43|17808.43|17808.43|17808.43|17808.43|17808.43|17808.43|17808.43|0
1641474040000|2022-01-06 13:00:40|17807.31|17807.31|17808.23|17808.23|17808.23|17808.23|17807.31|17807.31|0
1641474110000|2022-01-06 13:01:50|17807.31|17807.31|17807.31|17807.31|17807.31|17807.31|17807.31|17807.31|0
1641474120000|2022-01-06 13:02:00|17807.76|17807.76|17807.76|17807.76|17807.76|17807.76|17807.76|17807.76|0
1641474130000|2022-01-06 13:02:10|17808.67|17808.67|17808.67|17808.67|17808.67|17808.67|17808.67|17808.67|0
1641474160000|2022-01-06 13:02:40|17810.11|17810.11|17810.11|17810.11|17810.11|17810.11|17810.11|17810.11|0
1641474200000|2022-01-06 13:03:20|17811.78|17811.78|17811.78|17811.78|17811.78|17811.78|17811.78|17811.78|0
1641474210000|2022-01-06 13:03:30|17812.7|17812.7|17811.78|17811.78|17812.7|17812.7|17811.78|17811.78|0
1641474240000|2022-01-06 13:04:00|17813.61|17813.61|17814.43|17814.43|17814.43|17814.43|17813.61|17813.61|0
1641474270000|2022-01-06 13:04:30|17812.61|17812.61|17812.2|17812.2|17812.61|17812.61|17812.2|17812.2|0
1641474280000|2022-01-06 13:04:40|17813.02|17813.02|17813.02|17813.02|17813.02|17813.02|17813.02|17813.02|0
1641474330000|2022-01-06 13:05:30|17812.1|17812.1|17812.1|17812.1|17812.1|17812.1|17812.1|17812.1|0
1641474340000|2022-01-06 13:05:40|17814.89|17814.89|17815.45|17815.45|17815.45|17815.45|17814.89|17814.89|0
1641474360000|2022-01-06 13:06:00|17814.01|17814.01|17814.01|17814.01|17814.01|17814.01|17814.01|17814.01|0
1641474370000|2022-01-06 13:06:10|17813.79|17813.79|17813.79|17813.79|17813.79|17813.79|17813.79|17813.79|0
1641474380000|2022-01-06 13:06:20|17810.52|17810.52|17813.22|17813.22|17813.22|17813.22|17810.52|17810.52|0
1641474390000|2022-01-06 13:06:30|17812.75|17812.75|17812.75|17812.75|17812.75|17812.75|17812.75|17812.75|0
1641474430000|2022-01-06 13:07:10|17813.57|17813.57|17813.35|17813.35|17813.57|17813.57|17813.35|17813.35|0
1641474470000|2022-01-06 13:07:50|17813.12|17813.12|17813.12|17813.12|17813.12|17813.12|17813.12|17813.12|0
1641474480000|2022-01-06 13:08:00|17812.21|17812.21|17807.63|17807.63|17812.21|17812.21|17807.63|17807.63|0
1641474490000|2022-01-06 13:08:10|17806.67|17806.67|17804.91|17804.91|17806.67|17806.67|17804.91|17804.91|0
1641474560000|2022-01-06 13:09:20|17805.38|17805.38|17804.83|17804.83|17805.38|17805.38|17804.83|17804.83|0
1641474600000|2022-01-06 13:10:00|17805.94|17805.94|17805.94|17805.94|17805.94|17805.94|17805.94|17805.94|0
1641474610000|2022-01-06 13:10:10|17805.47|17805.47|17805.47|17805.47|17805.47|17805.47|17805.47|17805.47|0
1641474640000|2022-01-06 13:10:40|17804.5|17804.5|17804.97|17804.97|17804.97|17804.97|17804.5|17804.5|0
1641474650000|2022-01-06 13:10:50|17804.16|17804.16|17804.16|17804.16|17804.16|17804.16|17804.16|17804.16|0
1641474700000|2022-01-06 13:11:40|17805.07|17805.07|17805.07|17805.07|17805.07|17805.07|17805.07|17805.07|0
1641474710000|2022-01-06 13:11:50|17804.46|17804.46|17804.46|17804.46|17804.46|17804.46|17804.46|17804.46|0
1641474720000|2022-01-06 13:12:00|17804|17804|17804|17804|17804|17804|17804|17804|0
1641474760000|2022-01-06 13:12:40|17802.24|17802.24|17801.77|17801.77|17802.24|17802.24|17801.77|17801.77|0
1641474770000|2022-01-06 13:12:50|17802.71|17802.71|17802.71|17802.71|17802.71|17802.71|17802.71|17802.71|0
1641474790000|2022-01-06 13:13:10|17803.53|17803.53|17803.53|17803.53|17803.53|17803.53|17803.53|17803.53|0
1641474830000|2022-01-06 13:13:50|17806.4|17806.4|17803.53|17803.53|17806.4|17806.4|17803.53|17803.53|0
1641474940000|2022-01-06 13:15:40|17804.44|17804.44|17804.44|17804.44|17804.44|17804.44|17804.44|17804.44|0
1641474960000|2022-01-06 13:16:00|17800.95|17800.95|17800.19|17800.19|17800.95|17800.95|17799.28|17799.28|0
1641474970000|2022-01-06 13:16:10|17801.11|17801.11|17802.02|17802.02|17802.02|17802.02|17801.11|17801.11|0
1641475000000|2022-01-06 13:16:40|17803.65|17803.65|17803.65|17803.65|17803.65|17803.65|17803.65|17803.65|0
1641475010000|2022-01-06 13:16:50|17804.21|17804.21|17807.29|17807.29|17807.29|17807.29|17804.21|17804.21|0
1641475020000|2022-01-06 13:17:00|17807.73|17807.73|17808.75|17808.75|17808.75|17808.75|17807.73|17807.73|0
1641475030000|2022-01-06 13:17:10|17810.38|17810.38|17810.38|17810.38|17810.38|17810.38|17810.38|17810.38|0
1641475040000|2022-01-06 13:17:20|17809.47|17809.47|17806.4|17806.4|17809.47|17809.47|17804.57|17804.57|0
1641475070000|2022-01-06 13:17:50|17803.65|17803.65|17803.65|17803.65|17803.65|17803.65|17803.65|17803.65|0
1641475110000|2022-01-06 13:18:30|17804.57|17804.57|17805.48|17805.48|17805.48|17805.48|17804.57|17804.57|0
1641475120000|2022-01-06 13:18:40|17806.42|17806.42|17807.84|17807.84|17807.84|17807.84|17806.42|17806.42|0
1641475140000|2022-01-06 13:19:00|17808.95|17808.95|17810.59|17810.59|17810.59|17810.59|17808.95|17808.95|0
1641475170000|2022-01-06 13:19:30|17810.81|17810.81|17810.81|17810.81|17810.81|17810.81|17810.81|17810.81|0
1641475220000|2022-01-06 13:20:20|17809.99|17809.99|17809.99|17809.99|17809.99|17809.99|17809.99|17809.99|0
1641475270000|2022-01-06 13:21:10|17811.63|17811.63|17811.63|17811.63|17811.63|17811.63|17811.63|17811.63|0
1641475310000|2022-01-06 13:21:50|17813.06|17813.06|17812.15|17812.15|17813.06|17813.06|17812.15|17812.15|0
1641475360000|2022-01-06 13:22:40|17811.33|17811.33|17811.33|17811.33|17811.33|17811.33|17811.33|17811.33|0
1641475380000|2022-01-06 13:23:00|17810.87|17810.87|17811.33|17811.33|17811.33|17811.33|17810.87|17810.87|0
1641475400000|2022-01-06 13:23:20|17810.87|17810.87|17810.87|17810.87|17810.87|17810.87|17810.87|17810.87|0
1641475430000|2022-01-06 13:23:50|17810.06|17810.06|17810.06|17810.06|17810.06|17810.06|17810.06|17810.06|0
1641475450000|2022-01-06 13:24:10|17810.97|17810.97|17810.97|17810.97|17810.97|17810.97|17810.97|17810.97|0
1641475480000|2022-01-06 13:24:40|17810.03|17810.03|17809.56|17809.56|17810.03|17810.03|17809.56|17809.56|0
1641475490000|2022-01-06 13:24:50|17808.89|17808.89|17808.89|17808.89|17808.89|17808.89|17808.89|17808.89|0
1641475530000|2022-01-06 13:25:30|17808.66|17808.66|17808.66|17808.66|17808.66|17808.66|17808.66|17808.66|0
1641475540000|2022-01-06 13:25:40|17808.2|17808.2|17808.2|17808.2|17808.2|17808.2|17808.2|17808.2|0
1641475550000|2022-01-06 13:25:50|17807.29|17807.29|17807.29|17807.29|17807.29|17807.29|17807.29|17807.29|0
1641475570000|2022-01-06 13:26:10|17808.93|17808.93|17808.93|17808.93|17808.93|17808.93|17808.93|17808.93|0
1641475590000|2022-01-06 13:26:30|17807.1|17807.1|17805.14|17805.14|17808.01|17808.01|17805.14|17805.14|0
1641475610000|2022-01-06 13:26:50|17804.23|17804.23|17804.23|17804.23|17804.23|17804.23|17804.23|17804.23|0
1641475620000|2022-01-06 13:27:00|17803.67|17803.67|17798.17|17798.17|17803.67|17803.67|17798.17|17798.17|0
1641475630000|2022-01-06 13:27:10|17795.43|17795.43|17793.79|17793.79|17795.43|17795.43|17793.79|17793.79|0
1641475640000|2022-01-06 13:27:20|17794.29|17794.29|17794.29|17794.29|17794.29|17794.29|17794.29|17794.29|0
1641475660000|2022-01-06 13:27:40|17793.79|17793.79|17793.79|17793.79|17793.79|17793.79|17793.79|17793.79|0
1641475770000|2022-01-06 13:29:30|17794.71|17794.71|17794.71|17794.71|17794.71|17794.71|17794.71|17794.71|0
1641475790000|2022-01-06 13:29:50|17795.2|17795.2|17797.41|17797.41|17797.41|17797.41|17795.2|17795.2|0
1641475820000|2022-01-06 13:30:20|17796.2|17796.2|17794.8|17794.8|17796.2|17796.2|17794.8|17794.8|0
1641475830000|2022-01-06 13:30:30|17793.98|17793.98|17793.98|17793.98|17793.98|17793.98|17793.98|17793.98|0
1641475860000|2022-01-06 13:31:00|17793.51|17793.51|17792.13|17792.13|17793.51|17793.51|17792.13|17792.13|0
1641475870000|2022-01-06 13:31:10|17791.32|17791.32|17786.17|17786.17|17791.32|17791.32|17786.17|17786.17|0
1641475950000|2022-01-06 13:32:30|17787.08|17787.08|17788.52|17788.52|17788.52|17788.52|17787.08|17787.08|0
1641475970000|2022-01-06 13:32:50|17791.07|17791.07|17791.07|17791.07|17791.07|17791.07|17791.07|17791.07|0
1641476050000|2022-01-06 13:34:10|17790.25|17790.25|17790.25|17790.25|17790.25|17790.25|17790.25|17790.25|0
1641476060000|2022-01-06 13:34:20|17789.78|17789.78|17789.78|17789.78|17789.78|17789.78|17789.78|17789.78|0
1641476080000|2022-01-06 13:34:40|17790.69|17790.69|17791.61|17791.61|17791.61|17791.61|17790.69|17790.69|0
1641476100000|2022-01-06 13:35:00|17792.55|17792.55|17792.55|17792.55|17792.55|17792.55|17792.55|17792.55|0
1641476120000|2022-01-06 13:35:20|17791.63|17791.63|17786.79|17786.79|17791.63|17791.63|17786.79|17786.79|0
1641476130000|2022-01-06 13:35:30|17785.97|17785.97|17785.15|17785.15|17785.97|17785.97|17785.15|17785.15|0
1641476140000|2022-01-06 13:35:40|17783.47|17783.47|17773.18|17773.18|17783.47|17783.47|17773.18|17773.18|0
1641476150000|2022-01-06 13:35:50|17766.79|17766.79|17766.79|17766.79|17766.79|17766.79|17766.79|17766.79|0
1641476160000|2022-01-06 13:36:00|17768.42|17768.42|17769.24|17769.24|17769.24|17769.24|17768.42|17768.42|0
1641476170000|2022-01-06 13:36:10|17768.77|17768.77|17768.77|17768.77|17768.77|17768.77|17768.77|17768.77|0
1641476180000|2022-01-06 13:36:20|17766.94|17766.94|17766.48|17766.48|17766.94|17766.94|17766.48|17766.48|0
1641476190000|2022-01-06 13:36:30|17767.4|17767.4|17767.4|17767.4|17767.4|17767.4|17767.4|17767.4|0
1641476200000|2022-01-06 13:36:40|17766.48|17766.48|17766.02|17766.02|17766.48|17766.48|17766.02|17766.02|0
1641476210000|2022-01-06 13:36:50|17766.48|17766.48|17766.48|17766.48|17766.48|17766.48|17766.48|17766.48|0
1641476220000|2022-01-06 13:37:00|17764.58|17764.58|17764.58|17764.58|17764.58|17764.58|17764.58|17764.58|0
1641476260000|2022-01-06 13:37:40|17762.29|17762.29|17762.29|17762.29|17762.29|17762.29|17762.29|17762.29|0
1641476280000|2022-01-06 13:38:00|17763.72|17763.72|17763.72|17763.72|17763.72|17763.72|17763.72|17763.72|0
1641476290000|2022-01-06 13:38:10|17763.22|17763.22|17763.22|17763.22|17763.22|17763.22|17763.22|17763.22|0
1641476310000|2022-01-06 13:38:30|17758.15|17758.15|17756.41|17756.41|17758.15|17758.15|17756.41|17756.41|0
1641476320000|2022-01-06 13:38:40|17755.42|17755.42|17756.49|17756.49|17756.49|17756.49|17754.5|17754.5|0
1641476330000|2022-01-06 13:38:50|17756.99|17756.99|17756.99|17756.99|17756.99|17756.99|17756.99|17756.99|0
1641476340000|2022-01-06 13:39:00|17756|17756|17756|17756|17756|17756|17756|17756|0
1641476380000|2022-01-06 13:39:40|17757.63|17757.63|17757.63|17757.63|17757.63|17757.63|17757.63|17757.63|0
1641476390000|2022-01-06 13:39:50|17755.38|17755.38|17754|17754|17755.38|17755.38|17754|17754|0
1641476420000|2022-01-06 13:40:20|17754.82|17754.82|17751.04|17751.04|17754.82|17754.82|17751.04|17751.04|0
1641476450000|2022-01-06 13:40:50|17750.22|17750.22|17750.22|17750.22|17750.22|17750.22|17750.22|17750.22|0
1641476460000|2022-01-06 13:41:00|17752.05|17752.05|17750.67|17750.67|17752.05|17752.05|17750.67|17750.67|0
1641476470000|2022-01-06 13:41:10|17751.49|17751.49|17751.49|17751.49|17751.49|17751.49|17751.49|17751.49|0
1641476480000|2022-01-06 13:41:20|17749.23|17749.23|17749.23|17749.23|17749.23|17749.23|17749.23|17749.23|0
1641476530000|2022-01-06 13:42:10|17749.7|17749.7|17750.65|17750.65|17750.65|17750.65|17749.7|17749.7|0
1641476560000|2022-01-06 13:42:40|17750.15|17750.15|17750.15|17750.15|17750.15|17750.15|17750.15|17750.15|0
1641476610000|2022-01-06 13:43:30|17750.97|17750.97|17750.97|17750.97|17750.97|17750.97|17750.97|17750.97|0
1641476670000|2022-01-06 13:44:30|17750.15|17750.15|17750.15|17750.15|17750.15|17750.15|17750.15|17750.15|0
1641476720000|2022-01-06 13:45:20|17748.72|17748.72|17743.79|17743.79|17748.72|17748.72|17743.79|17743.79|0
1641476730000|2022-01-06 13:45:30|17746.08|17746.08|17746.08|17746.08|17746.08|17746.08|17745.62|17745.62|0
1641476750000|2022-01-06 13:45:50|17746.54|17746.54|17750|17750|17750|17750|17746.54|17746.54|0
1641476820000|2022-01-06 13:47:00|17749.78|17749.78|17749.55|17749.55|17749.78|17749.78|17749.55|17749.55|0
1641476840000|2022-01-06 13:47:20|17749.5|17749.5|17748.06|17748.06|17749.5|17749.5|17748.06|17748.06|0
1641476870000|2022-01-06 13:47:50|17747.24|17747.24|17747.24|17747.24|17747.24|17747.24|17747.24|17747.24|0
1641476910000|2022-01-06 13:48:30|17748.06|17748.06|17748.06|17748.06|17748.06|17748.06|17748.06|17748.06|0
1641477000000|2022-01-06 13:50:00|17747.56|17747.56|17746.75|17746.75|17747.56|17747.56|17746.75|17746.75|0
1641477020000|2022-01-06 13:50:20|17746.28|17746.28|17744.28|17744.28|17746.28|17746.28|17744.28|17744.28|0
1641477030000|2022-01-06 13:50:30|17743.47|17743.47|17743.47|17743.47|17743.47|17743.47|17743.47|17743.47|0
1641477090000|2022-01-06 13:51:30|17742.91|17742.91|17742.91|17742.91|17742.91|17742.91|17742.91|17742.91|0
1641477100000|2022-01-06 13:51:40|17740.16|17740.16|17740.16|17740.16|17740.16|17740.16|17740.16|17740.16|0
1641477110000|2022-01-06 13:51:50|17739.49|17739.49|17739.49|17739.49|17739.49|17739.49|17739.49|17739.49|0
1641477120000|2022-01-06 13:52:00|17739|17739|17738.18|17738.18|17739|17739|17738.18|17738.18|0
1641477130000|2022-01-06 13:52:10|17737.62|17737.62|17737.16|17737.16|17737.62|17737.62|17736.25|17736.25|0
1641477140000|2022-01-06 13:52:20|17736.55|17736.55|17736.34|17736.34|17736.55|17736.55|17736.34|17736.34|0
1641477150000|2022-01-06 13:52:30|17734.71|17734.71|17734.71|17734.71|17734.71|17734.71|17734.71|17734.71|0
1641477200000|2022-01-06 13:53:20|17734.5|17734.5|17734.05|17734.05|17734.5|17734.5|17734.05|17734.05|0
1641477220000|2022-01-06 13:53:40|17733.38|17733.38|17733.85|17733.85|17733.85|17733.85|17733.04|17733.04|0
1641477240000|2022-01-06 13:54:00|17734.67|17734.67|17734.67|17734.67|17734.67|17734.67|17734.67|17734.67|0
1641477250000|2022-01-06 13:54:10|17733.85|17733.85|17733.85|17733.85|17733.85|17733.85|17733.85|17733.85|0
1641477300000|2022-01-06 13:55:00|17733.04|17733.04|17732.09|17732.09|17733.04|17733.04|17732.09|17732.09|0
1641477310000|2022-01-06 13:55:10|17730.66|17730.66|17730.66|17730.66|17730.66|17730.66|17730.66|17730.66|0
1641477320000|2022-01-06 13:55:20|17729.74|17729.74|17729.52|17729.52|17729.74|17729.74|17729.52|17729.52|0
1641477330000|2022-01-06 13:55:30|17729.02|17729.02|17729.02|17729.02|17729.02|17729.02|17729.02|17729.02|0
1641477340000|2022-01-06 13:55:40|17728.8|17728.8|17728.35|17728.35|17728.8|17728.8|17728.35|17728.35|0
1641477350000|2022-01-06 13:55:50|17728.58|17728.58|17728.58|17728.58|17728.58|17728.58|17728.58|17728.58|0
1641477370000|2022-01-06 13:56:10|17728.13|17728.13|17728.95|17728.95|17728.95|17728.95|17728.13|17728.13|0
1641477390000|2022-01-06 13:56:30|17730.38|17730.38|17730.38|17730.38|17730.38|17730.38|17730.38|17730.38|0
1641477430000|2022-01-06 13:57:10|17728.75|17728.75|17728.75|17728.75|17728.75|17728.75|17728.75|17728.75|0
1641477440000|2022-01-06 13:57:20|17727.93|17727.93|17727.93|17727.93|17727.93|17727.93|17727.93|17727.93|0
1641477480000|2022-01-06 13:58:00|17728.75|17728.75|17729.56|17729.56|17729.56|17729.56|17728.75|17728.75|0
1641477500000|2022-01-06 13:58:20|17729.77|17729.77|17730.18|17730.18|17730.18|17730.18|17729.77|17729.77|0
1641477530000|2022-01-06 13:58:50|17731|17731|17731|17731|17731|17731|17731|17731|0
1641477540000|2022-01-06 13:59:00|17731.56|17731.56|17731.56|17731.56|17731.56|17731.56|17731.56|17731.56|0
1641477560000|2022-01-06 13:59:20|17730.74|17730.74|17729.92|17729.92|17730.74|17730.74|17729.92|17729.92|0
1641477570000|2022-01-06 13:59:30|17731.56|17731.56|17731.09|17731.09|17731.56|17731.56|17731.09|17731.09|0
1641477580000|2022-01-06 13:59:40|17730.61|17730.61|17730.61|17730.61|17730.61|17730.61|17730.61|17730.61|0
1641477590000|2022-01-06 13:59:50|17729.67|17729.67|17729.67|17729.67|17729.67|17729.67|17729.67|17729.67|0
1641477610000|2022-01-06 14:00:10|17728.85|17728.85|17726.95|17726.95|17728.85|17728.85|17726.95|17726.95|0
1641477640000|2022-01-06 14:00:40|17727.89|17727.89|17727.89|17727.89|17727.89|17727.89|17727.89|17727.89|0
1641477650000|2022-01-06 14:00:50|17727.42|17727.42|17727.42|17727.42|17727.42|17727.42|17727.42|17727.42|0
1641477660000|2022-01-06 14:01:00|17728.34|17728.34|17728.34|17728.34|17728.34|17728.34|17728.34|17728.34|0
1641477680000|2022-01-06 14:01:20|17726.92|17726.92|17726.92|17726.92|17726.92|17726.92|17726.92|17726.92|0
1641477710000|2022-01-06 14:01:50|17725.55|17725.55|17722.8|17722.8|17725.55|17725.55|17722.8|17722.8|0
1641477750000|2022-01-06 14:02:30|17721.86|17721.86|17720.03|17720.03|17721.86|17721.86|17720.03|17720.03|0
1641477770000|2022-01-06 14:02:50|17719.56|17719.56|17719.56|17719.56|17719.56|17719.56|17719.56|17719.56|0
1641477780000|2022-01-06 14:03:00|17717.93|17717.93|17714.53|17714.53|17717.93|17717.93|17714.53|17714.53|0
1641477790000|2022-01-06 14:03:10|17713.71|17713.71|17703.83|17703.83|17713.71|17713.71|17703.83|17703.83|0
1641477810000|2022-01-06 14:03:30|17702.4|17702.4|17702.4|17702.4|17702.4|17702.4|17702.4|17702.4|0
1641477820000|2022-01-06 14:03:40|17702.19|17702.19|17698.94|17698.94|17702.19|17702.19|17698.94|17698.94|0
1641477830000|2022-01-06 14:03:50|17697.53|17697.53|17696.54|17696.54|17697.53|17697.53|17696.54|17696.54|0
1641477850000|2022-01-06 14:04:10|17694.08|17694.08|17695.72|17695.72|17695.72|17695.72|17694.08|17694.08|0
1641477860000|2022-01-06 14:04:20|17694.78|17694.78|17696.66|17696.66|17696.66|17696.66|17694.78|17694.78|0
1641477870000|2022-01-06 14:04:30|17695.25|17695.25|17696.19|17696.19|17696.19|17696.19|17695.25|17695.25|0
1641477890000|2022-01-06 14:04:50|17691.62|17691.62|17691.62|17691.62|17691.62|17691.62|17691.62|17691.62|0
1641477900000|2022-01-06 14:05:00|17693.45|17693.45|17693.45|17693.45|17693.45|17693.45|17693.45|17693.45|0
1641477910000|2022-01-06 14:05:10|17694.44|17694.44|17694.44|17694.44|17694.44|17694.44|17694.44|17694.44|0
1641477920000|2022-01-06 14:05:20|17693.62|17693.62|17694.7|17694.7|17694.7|17694.7|17693.62|17693.62|0
1641477960000|2022-01-06 14:06:00|17693.06|17693.06|17691.18|17691.18|17693.06|17693.06|17691.18|17691.18|0
1641477970000|2022-01-06 14:06:10|17684.97|17684.97|17685.96|17685.96|17686.87|17686.87|17684.97|17684.97|0
1641478000000|2022-01-06 14:06:40|17685.14|17685.14|17684.28|17684.28|17685.14|17685.14|17684.28|17684.28|0
1641478010000|2022-01-06 14:06:50|17684.84|17684.84|17684.84|17684.84|17684.84|17684.84|17684.84|17684.84|0
1641478020000|2022-01-06 14:07:00|17683.85|17683.85|17683.85|17683.85|17683.85|17683.85|17683.85|17683.85|0
1641478070000|2022-01-06 14:07:50|17684.67|17684.67|17684.67|17684.67|17685.48|17685.48|17684.67|17684.67|0
1641478080000|2022-01-06 14:08:00|17684.46|17684.46|17684.46|17684.46|17684.46|17684.46|17684.46|17684.46|0
1641478110000|2022-01-06 14:08:30|17683.03|17683.03|17683.03|17683.03|17683.03|17683.03|17683.03|17683.03|0
1641478120000|2022-01-06 14:08:40|17683.48|17683.48|17684.4|17684.4|17684.4|17684.4|17683.48|17683.48|0
1641478150000|2022-01-06 14:09:10|17683.58|17683.58|17684.08|17684.08|17684.08|17684.08|17683.58|17683.58|0
1641478160000|2022-01-06 14:09:20|17684.9|17684.9|17684.9|17684.9|17684.9|17684.9|17684.9|17684.9|0
1641478200000|2022-01-06 14:10:00|17685.34|17685.34|17685.34|17685.34|17685.34|17685.34|17685.34|17685.34|0
1641478210000|2022-01-06 14:10:10|17686.16|17686.16|17685.7|17685.7|17686.62|17686.62|17685.7|17685.7|0
1641478220000|2022-01-06 14:10:20|17686.65|17686.65|17685.7|17685.7|17686.65|17686.65|17685.7|17685.7|0
1641478230000|2022-01-06 14:10:30|17684.79|17684.79|17684.79|17684.79|17684.79|17684.79|17684.79|17684.79|0
1641478240000|2022-01-06 14:10:40|17683.16|17683.16|17683.16|17683.16|17683.16|17683.16|17683.16|17683.16|0
1641478250000|2022-01-06 14:10:50|17681.66|17681.66|17680.72|17680.72|17681.66|17681.66|17680.72|17680.72|0
1641478260000|2022-01-06 14:11:00|17683.98|17683.98|17685.42|17685.42|17685.42|17685.42|17683.98|17683.98|0
1641478270000|2022-01-06 14:11:10|17686.85|17686.85|17685.69|17685.69|17689.43|17689.43|17685.69|17685.69|0
1641478280000|2022-01-06 14:11:20|17686.16|17686.16|17685.69|17685.69|17686.16|17686.16|17685.69|17685.69|0
1641478300000|2022-01-06 14:11:40|17684.7|17684.7|17684.7|17684.7|17684.7|17684.7|17684.7|17684.7|0
1641478310000|2022-01-06 14:11:50|17684.48|17684.48|17683.53|17683.53|17684.48|17684.48|17683.53|17683.53|0
1641478330000|2022-01-06 14:12:10|17682.59|17682.59|17673.85|17673.85|17682.59|17682.59|17673.85|17673.85|0
1641478340000|2022-01-06 14:12:20|17671.37|17671.37|17671.37|17671.37|17671.37|17671.37|17671.37|17671.37|0
1641478350000|2022-01-06 14:12:30|17670.81|17670.81|17670.25|17670.25|17670.81|17670.81|17670.25|17670.25|0
1641478360000|2022-01-06 14:12:40|17666.99|17666.99|17666.99|17666.99|17666.99|17666.99|17666.99|17666.99|0
1641478390000|2022-01-06 14:13:10|17664.24|17664.24|17660.99|17660.99|17664.24|17664.24|17660.99|17660.99|0
1641478430000|2022-01-06 14:13:50|17659.87|17659.87|17658.65|17658.65|17660.08|17660.08|17658.65|17658.65|0
1641478440000|2022-01-06 14:14:00|17659.46|17659.46|17660.28|17660.28|17660.28|17660.28|17659.46|17659.46|0
1641478450000|2022-01-06 14:14:10|17660.78|17660.78|17660.31|17660.31|17660.78|17660.78|17660.31|17660.31|0
1641478460000|2022-01-06 14:14:20|17659.75|17659.75|17659.74|17659.74|17659.75|17659.75|17659.74|17659.74|0
1641478490000|2022-01-06 14:14:50|17660.21|17660.21|17659.29|17659.29|17660.21|17660.21|17659.29|17659.29|0
1641478500000|2022-01-06 14:15:00|17657.66|17657.66|17657.45|17657.45|17657.66|17657.66|17657.45|17657.45|0
1641478510000|2022-01-06 14:15:10|17656.54|17656.54|17656.54|17656.54|17656.54|17656.54|17656.54|17656.54|0
1641478520000|2022-01-06 14:15:20|17655.72|17655.72|17655.72|17655.72|17655.72|17655.72|17655.72|17655.72|0
1641478530000|2022-01-06 14:15:30|17655.16|17655.16|17654.64|17654.64|17656.28|17656.28|17654.64|17654.64|0
1641478550000|2022-01-06 14:15:50|17655.05|17655.05|17655.05|17655.05|17655.05|17655.05|17655.05|17655.05|0
1641478600000|2022-01-06 14:16:40|17655.97|17655.97|17656.78|17656.78|17656.78|17656.78|17655.97|17655.97|0
1641478610000|2022-01-06 14:16:50|17655.87|17655.87|17655.87|17655.87|17655.87|17655.87|17655.87|17655.87|0
1641478650000|2022-01-06 14:17:30|17652.23|17652.23|17647.6|17647.6|17652.23|17652.23|17647.6|17647.6|0
1641478660000|2022-01-06 14:17:40|17646.11|17646.11|17646.11|17646.11|17646.11|17646.11|17646.11|17646.11|0
1641478670000|2022-01-06 14:17:50|17641.54|17641.54|17642.7|17642.7|17642.7|17642.7|17640.88|17640.88|0
1641478680000|2022-01-06 14:18:00|17643.62|17643.62|17643.62|17643.62|17643.62|17643.62|17643.62|17643.62|0
1641478740000|2022-01-06 14:19:00|17643.15|17643.15|17643.62|17643.62|17643.62|17643.62|17643.15|17643.15|0
1641478750000|2022-01-06 14:19:10|17644.07|17644.07|17644.07|17644.07|17644.07|17644.07|17644.07|17644.07|0
1641478780000|2022-01-06 14:19:40|17643.15|17643.15|17643.15|17643.15|17643.15|17643.15|17643.15|17643.15|0
1641478800000|2022-01-06 14:20:00|17642.33|17642.33|17643.25|17643.25|17643.25|17643.25|17642.33|17642.33|0
1641478820000|2022-01-06 14:20:20|17642.75|17642.75|17641.76|17641.76|17642.75|17642.75|17641.76|17641.76|0
1641478830000|2022-01-06 14:20:30|17642.26|17642.26|17640.32|17640.32|17642.26|17642.26|17640.32|17640.32|0
1641478840000|2022-01-06 14:20:40|17638.89|17638.89|17635.34|17635.34|17638.89|17638.89|17635.34|17635.34|0
1641478850000|2022-01-06 14:20:50|17634.43|17634.43|17634.43|17634.43|17634.43|17634.43|17634.43|17634.43|0
1641478860000|2022-01-06 14:21:00|17630.99|17630.99|17624.76|17624.76|17632.11|17632.11|17623.32|17623.32|0
1641478870000|2022-01-06 14:21:10|17625.26|17625.26|17626.89|17626.89|17626.89|17626.89|17625.26|17625.26|0
1641478910000|2022-01-06 14:21:50|17626.22|17626.22|17626.22|17626.22|17626.22|17626.22|17626.22|17626.22|0
1641478920000|2022-01-06 14:22:00|17624.49|17624.49|17621.51|17621.51|17624.49|17624.49|17621.51|17621.51|0
1641478930000|2022-01-06 14:22:10|17622.32|17622.32|17622.32|17622.32|17622.32|17622.32|17622.32|17622.32|0
1641478970000|2022-01-06 14:22:50|17621.51|17621.51|17618.51|17618.51|17621.51|17621.51|17618.51|17618.51|0
1641478980000|2022-01-06 14:23:00|17616.63|17616.63|17616.63|17616.63|17616.63|17616.63|17616.63|17616.63|0
1641479030000|2022-01-06 14:23:50|17616.42|17616.42|17616.63|17616.63|17616.63|17616.63|17616.42|17616.42|0
1641479060000|2022-01-06 14:24:20|17617.57|17617.57|17617.57|17617.57|17617.57|17617.57|17617.57|17617.57|0
1641479070000|2022-01-06 14:24:30|17618.07|17618.07|17618.07|17618.07|17618.07|17618.07|17618.07|17618.07|0
1641479080000|2022-01-06 14:24:40|17617.25|17617.25|17617.25|17617.25|17617.25|17617.25|17617.25|17617.25|0
1641479090000|2022-01-06 14:24:50|17618.07|17618.07|17618.07|17618.07|17618.07|17618.07|17618.07|17618.07|0
1641479100000|2022-01-06 14:25:00|17617.15|17617.15|17614.01|17614.01|17617.15|17617.15|17614.01|17614.01|0
1641479110000|2022-01-06 14:25:10|17613.19|17613.19|17613.19|17613.19|17613.19|17613.19|17613.19|17613.19|0
1641479120000|2022-01-06 14:25:20|17612.15|17612.15|17611.37|17611.37|17612.15|17612.15|17611.37|17611.37|0
1641479130000|2022-01-06 14:25:30|17610.45|17610.45|17609.54|17609.54|17610.45|17610.45|17609.54|17609.54|0
1641479140000|2022-01-06 14:25:40|17608.1|17608.1|17608.1|17608.1|17608.1|17608.1|17608.1|17608.1|0
1641479150000|2022-01-06 14:25:50|17607.54|17607.54|17605.89|17605.89|17607.54|17607.54|17605.89|17605.89|0
1641479160000|2022-01-06 14:26:00|17604.4|17604.4|17601.62|17601.62|17604.4|17604.4|17601.62|17601.62|0
1641479170000|2022-01-06 14:26:10|17602.07|17602.07|17600.64|17600.64|17602.07|17602.07|17600.64|17600.64|0
1641479210000|2022-01-06 14:26:50|17599.01|17599.01|17599.01|17599.01|17599.01|17599.01|17599.01|17599.01|0
1641479220000|2022-01-06 14:27:00|17599.92|17599.92|17599.92|17599.92|17599.92|17599.92|17599.92|17599.92|0
1641479230000|2022-01-06 14:27:10|17601.55|17601.55|17608.77|17608.77|17608.77|17608.77|17601.14|17601.14|0
1641479240000|2022-01-06 14:27:20|17609.33|17609.33|17609.33|17609.33|17609.33|17609.33|17609.33|17609.33|0
1641479280000|2022-01-06 14:28:00|17606.75|17606.75|17606.28|17606.28|17606.75|17606.75|17606.28|17606.28|0
1641479290000|2022-01-06 14:28:10|17607.1|17607.1|17607.1|17607.1|17607.1|17607.1|17607.1|17607.1|0
1641479320000|2022-01-06 14:28:40|17605.71|17605.71|17605.71|17605.71|17605.71|17605.71|17605.71|17605.71|0
1641479350000|2022-01-06 14:29:10|17606.17|17606.17|17607.08|17607.08|17607.08|17607.08|17606.17|17606.17|0
1641479380000|2022-01-06 14:29:40|17607.55|17607.55|17607.55|17607.55|17607.55|17607.55|17607.55|17607.55|0
1641479390000|2022-01-06 14:29:50|17608.01|17608.01|17610.3|17610.3|17610.3|17610.3|17608.01|17608.01|0
1641479400000|2022-01-06 14:30:00|17607.43|17607.43|17616.46|17616.46|17616.46|17616.46|17607.43|17607.43|0
1641479410000|2022-01-06 14:30:10|17616.92|17616.92|17620.19|17620.19|17620.19|17620.19|17616.92|17616.92|0
1641479420000|2022-01-06 14:30:20|17620.69|17620.69|17621.51|17621.51|17621.51|17621.51|17620.69|17620.69|0
1641479430000|2022-01-06 14:30:30|17619.89|17619.89|17617.9|17617.9|17619.89|17619.89|17617.9|17617.9|0
1641479440000|2022-01-06 14:30:40|17618.84|17618.84|17618.84|17618.84|17618.84|17618.84|17618.84|17618.84|0
1641479450000|2022-01-06 14:30:50|17616.09|17616.09|17615.28|17615.28|17616.09|17616.09|17615.28|17615.28|0
1641479460000|2022-01-06 14:31:00|17616.09|17616.09|17616.09|17616.09|17616.09|17616.09|17616.09|17616.09|0
1641479470000|2022-01-06 14:31:10|17617.92|17617.92|17617.92|17617.92|17617.92|17617.92|17617.92|17617.92|0
1641479490000|2022-01-06 14:31:30|17616.43|17616.43|17616.43|17616.43|17616.43|17616.43|17616.43|17616.43|0
1641479510000|2022-01-06 14:31:50|17615|17615|17609.99|17609.99|17615|17615|17609.08|17609.08|0
1641479520000|2022-01-06 14:32:00|17610.55|17610.55|17616.39|17616.39|17616.39|17616.39|17610.55|17610.55|0
1641479540000|2022-01-06 14:32:20|17615.47|17615.47|17614.66|17614.66|17615.47|17615.47|17614.66|17614.66|0
1641479550000|2022-01-06 14:32:30|17613.74|17613.74|17613.74|17613.74|17613.74|17613.74|17613.74|17613.74|0
1641479570000|2022-01-06 14:32:50|17612.11|17612.11|17612.11|17612.11|17612.11|17612.11|17612.11|17612.11|0
1641479580000|2022-01-06 14:33:00|17612.92|17612.92|17612.92|17612.92|17612.92|17612.92|17612.92|17612.92|0
1641479590000|2022-01-06 14:33:10|17613.87|17613.87|17611.37|17611.37|17613.87|17613.87|17611.37|17611.37|0
1641479600000|2022-01-06 14:33:20|17613.01|17613.01|17613.57|17613.57|17614.13|17614.13|17613.01|17613.01|0
1641479610000|2022-01-06 14:33:30|17614.01|17614.01|17620.93|17620.93|17620.93|17620.93|17614.01|17614.01|0
1641479620000|2022-01-06 14:33:40|17621.75|17621.75|17621.75|17621.75|17621.75|17621.75|17621.75|17621.75|0
1641479630000|2022-01-06 14:33:50|17622.69|17622.69|17623.61|17623.61|17623.61|17623.61|17622.69|17622.69|0
1641479640000|2022-01-06 14:34:00|17625.28|17625.28|17626.91|17626.91|17626.91|17626.91|17625.28|17625.28|0
1641479650000|2022-01-06 14:34:10|17628.74|17628.74|17628.74|17628.74|17628.74|17628.74|17628.74|17628.74|0
1641479660000|2022-01-06 14:34:20|17633.14|17633.14|17637.73|17637.73|17638.26|17638.26|17633.14|17633.14|0
1641479670000|2022-01-06 14:34:30|17639.96|17639.96|17641.23|17641.23|17641.23|17641.23|17639.96|17639.96|0
1641479680000|2022-01-06 14:34:40|17642.6|17642.6|17648.91|17648.91|17648.91|17648.91|17642.6|17642.6|0
1641479690000|2022-01-06 14:34:50|17648.09|17648.09|17649.01|17649.01|17649.01|17649.01|17648.09|17648.09|0
1641479710000|2022-01-06 14:35:10|17650.44|17650.44|17651.88|17651.88|17651.88|17651.88|17650.44|17650.44|0
1641479720000|2022-01-06 14:35:20|17650.44|17650.44|17650.44|17650.44|17650.44|17650.44|17650.44|17650.44|0
1641479730000|2022-01-06 14:35:30|17649.88|17649.88|17647.78|17647.78|17650.17|17650.17|17647.37|17647.37|0
1641479750000|2022-01-06 14:35:50|17646.14|17646.14|17647.78|17647.78|17647.78|17647.78|17646.14|17646.14|0
1641479760000|2022-01-06 14:36:00|17652.02|17652.02|17650.55|17650.55|17652.02|17652.02|17650.55|17650.55|0
1641479780000|2022-01-06 14:36:20|17651.99|17651.99|17653.62|17653.62|17653.62|17653.62|17651.99|17651.99|0
1641479790000|2022-01-06 14:36:30|17652.8|17652.8|17652.8|17652.8|17652.8|17652.8|17652.8|17652.8|0
1641479810000|2022-01-06 14:36:50|17653.25|17653.25|17646.77|17646.77|17653.25|17653.25|17646.77|17646.77|0
1641479820000|2022-01-06 14:37:00|17644.02|17644.02|17643.19|17643.19|17644.02|17644.02|17643.19|17643.19|0
1641479830000|2022-01-06 14:37:10|17644.83|17644.83|17644.83|17644.83|17644.83|17644.83|17644.83|17644.83|0
1641479840000|2022-01-06 14:37:20|17645.65|17645.65|17646.14|17646.14|17646.14|17646.14|17645.65|17645.65|0
1641479850000|2022-01-06 14:37:30|17645.33|17645.33|17644.51|17644.51|17645.33|17645.33|17644.51|17644.51|0
1641479860000|2022-01-06 14:37:40|17644.96|17644.96|17646.42|17646.42|17646.42|17646.42|17644.56|17644.56|0
1641479880000|2022-01-06 14:38:00|17646.89|17646.89|17648|17648|17648|17648|17646.89|17646.89|0
1641479890000|2022-01-06 14:38:10|17649.44|17649.44|17649.44|17649.44|17649.44|17649.44|17649.44|17649.44|0
1641479900000|2022-01-06 14:38:20|17649.21|17649.21|17650.13|17650.13|17650.13|17650.13|17649.21|17649.21|0
1641479910000|2022-01-06 14:38:30|17649.31|17649.31|17647.88|17647.88|17649.31|17649.31|17647.88|17647.88|0
1641479920000|2022-01-06 14:38:40|17646.5|17646.5|17646.5|17646.5|17646.5|17646.5|17646.5|17646.5|0
1641479930000|2022-01-06 14:38:50|17645.56|17645.56|17643.63|17643.63|17645.56|17645.56|17643.63|17643.63|0
1641479940000|2022-01-06 14:39:00|17647.93|17647.93|17650.51|17650.51|17650.51|17650.51|17647.93|17647.93|0
1641479950000|2022-01-06 14:39:10|17651.33|17651.33|17654.03|17654.03|17654.03|17654.03|17651.33|17651.33|0
1641479980000|2022-01-06 14:39:40|17653.21|17653.21|17653.21|17653.21|17653.21|17653.21|17653.21|17653.21|0
1641479990000|2022-01-06 14:39:50|17654.65|17654.65|17654.65|17654.65|17654.65|17654.65|17654.65|17654.65|0
1641480000000|2022-01-06 14:40:00|17651.4|17651.4|17647.26|17647.26|17651.4|17651.4|17646.82|17646.82|0
1641480010000|2022-01-06 14:40:10|17648.67|17648.67|17648.67|17648.67|17648.67|17648.67|17648.67|17648.67|0
1641480020000|2022-01-06 14:40:20|17650.31|17650.31|17651.12|17651.12|17651.12|17651.12|17650.31|17650.31|0
1641480030000|2022-01-06 14:40:30|17652.95|17652.95|17650.18|17650.18|17652.95|17652.95|17650.18|17650.18|0
1641480040000|2022-01-06 14:40:40|17649.36|17649.36|17649.36|17649.36|17649.36|17649.36|17649.36|17649.36|0
1641480050000|2022-01-06 14:40:50|17648.55|17648.55|17648.55|17648.55|17648.55|17648.55|17648.55|17648.55|0
1641480060000|2022-01-06 14:41:00|17649.02|17649.02|17648.1|17648.1|17649.02|17649.02|17648.1|17648.1|0
1641480080000|2022-01-06 14:41:20|17647.16|17647.16|17646.69|17646.69|17647.16|17647.16|17646.69|17646.69|0
1641480090000|2022-01-06 14:41:30|17645.87|17645.87|17644.34|17644.34|17645.87|17645.87|17642.61|17642.61|0
1641480100000|2022-01-06 14:41:40|17643.52|17643.52|17643.05|17643.05|17643.52|17643.52|17643.05|17643.05|0
1641480120000|2022-01-06 14:42:00|17642.06|17642.06|17642.06|17642.06|17642.06|17642.06|17642.06|17642.06|0
1641480130000|2022-01-06 14:42:10|17645.18|17645.18|17647.43|17647.43|17647.43|17647.43|17645.18|17645.18|0
1641480150000|2022-01-06 14:42:30|17646.31|17646.31|17646.31|17646.31|17646.31|17646.31|17646.31|17646.31|0
1641480160000|2022-01-06 14:42:40|17646.71|17646.71|17646.24|17646.24|17646.71|17646.71|17646.24|17646.24|0
1641480170000|2022-01-06 14:42:50|17647.15|17647.15|17647.15|17647.15|17647.15|17647.15|17647.15|17647.15|0
1641480180000|2022-01-06 14:43:00|17647.97|17647.97|17648.43|17648.43|17648.43|17648.43|17647.97|17647.97|0
1641480190000|2022-01-06 14:43:10|17647.96|17647.96|17647.96|17647.96|17647.96|17647.96|17647.96|17647.96|0
1641480230000|2022-01-06 14:43:50|17647.14|17647.14|17646.64|17646.64|17647.14|17647.14|17646.64|17646.64|0
1641480240000|2022-01-06 14:44:00|17646.42|17646.42|17646.42|17646.42|17646.42|17646.42|17645.86|17645.86|0
1641480250000|2022-01-06 14:44:10|17645.3|17645.3|17643.9|17643.9|17645.3|17645.3|17643.9|17643.9|0
1641480260000|2022-01-06 14:44:20|17644.84|17644.84|17644.75|17644.75|17644.84|17644.84|17643.93|17643.93|0
1641480270000|2022-01-06 14:44:30|17645.22|17645.22|17645.22|17645.22|17645.22|17645.22|17645.22|17645.22|0
1641480280000|2022-01-06 14:44:40|17645.69|17645.69|17645.69|17645.69|17645.69|17645.69|17645.69|17645.69|0
1641480290000|2022-01-06 14:44:50|17644.87|17644.87|17638.94|17638.94|17644.87|17644.87|17638.94|17638.94|0
1641480300000|2022-01-06 14:45:00|17638.48|17638.48|17638.48|17638.48|17638.48|17638.48|17638.48|17638.48|0
1641480310000|2022-01-06 14:45:10|17638.26|17638.26|17637.44|17637.44|17639.08|17639.08|17637.44|17637.44|0
1641480320000|2022-01-06 14:45:20|17632.87|17632.87|17623.45|17623.45|17632.87|17632.87|17623.45|17623.45|0
1641480330000|2022-01-06 14:45:30|17619.15|17619.15|17613.68|17613.68|17619.15|17619.15|17613.68|17613.68|0
1641480340000|2022-01-06 14:45:40|17615.12|17615.12|17615.12|17615.12|17615.12|17615.12|17615.12|17615.12|0
1641480360000|2022-01-06 14:46:00|17609.63|17609.63|17613.71|17613.71|17613.71|17613.71|17609.63|17609.63|0
1641480370000|2022-01-06 14:46:10|17610.42|17610.42|17601.83|17601.83|17610.42|17610.42|17601.83|17601.83|0
1641480380000|2022-01-06 14:46:20|17602.74|17602.74|17601.77|17601.77|17602.74|17602.74|17601.31|17601.31|0
1641480390000|2022-01-06 14:46:30|17600.85|17600.85|17600.85|17600.85|17600.85|17600.85|17600.85|17600.85|0
1641480400000|2022-01-06 14:46:40|17599.94|17599.94|17601.77|17601.77|17602.23|17602.23|17599.94|17599.94|0
1641480410000|2022-01-06 14:46:50|17601.31|17601.31|17603.6|17603.6|17603.6|17603.6|17600.13|17600.13|0
1641480420000|2022-01-06 14:47:00|17605.66|17605.66|17606.02|17606.02|17606.47|17606.47|17605.66|17605.66|0
1641480430000|2022-01-06 14:47:10|17606.91|17606.91|17606.91|17606.91|17606.91|17606.91|17606.91|17606.91|0
1641480440000|2022-01-06 14:47:20|17607.38|17607.38|17612.89|17612.89|17612.89|17612.89|17606.91|17606.91|0
1641480450000|2022-01-06 14:47:30|17613.38|17613.38|17611.75|17611.75|17613.38|17613.38|17611.75|17611.75|0
1641480490000|2022-01-06 14:48:10|17612.21|17612.21|17612.21|17612.21|17612.21|17612.21|17612.21|17612.21|0
1641480500000|2022-01-06 14:48:20|17612.66|17612.66|17612.66|17612.66|17612.66|17612.66|17612.66|17612.66|0
1641480510000|2022-01-06 14:48:30|17611.23|17611.23|17611.23|17611.23|17611.23|17611.23|17611.23|17611.23|0
1641480530000|2022-01-06 14:48:50|17609.79|17609.79|17609.79|17609.79|17609.79|17609.79|17609.79|17609.79|0
1641480540000|2022-01-06 14:49:00|17608.98|17608.98|17606.85|17606.85|17608.98|17608.98|17606.85|17606.85|0
1641480560000|2022-01-06 14:49:20|17605.21|17605.21|17605.21|17605.21|17605.21|17605.21|17605.21|17605.21|0
1641480580000|2022-01-06 14:49:40|17602.34|17602.34|17602.34|17602.34|17602.34|17602.34|17602.34|17602.34|0
1641480590000|2022-01-06 14:49:50|17595.18|17595.18|17594.08|17594.08|17595.18|17595.18|17594.08|17594.08|0
1641480600000|2022-01-06 14:50:00|17594.9|17594.9|17599.8|17599.8|17599.8|17599.8|17594.9|17594.9|0
1641480610000|2022-01-06 14:50:10|17600.27|17600.27|17596.87|17596.87|17600.27|17600.27|17596.87|17596.87|0
1641480620000|2022-01-06 14:50:20|17595.44|17595.44|17597.17|17597.17|17597.17|17597.17|17595.44|17595.44|0
1641480630000|2022-01-06 14:50:30|17598.11|17598.11|17599.55|17599.55|17599.55|17599.55|17598.11|17598.11|0
1641480640000|2022-01-06 14:50:40|17600.37|17600.37|17600.37|17600.37|17600.37|17600.37|17600.37|17600.37|0
1641480660000|2022-01-06 14:51:00|17603.14|17603.14|17603.61|17603.61|17603.61|17603.61|17603.14|17603.14|0
1641480670000|2022-01-06 14:51:10|17604.6|17604.6|17604.6|17604.6|17604.6|17604.6|17604.6|17604.6|0
1641480710000|2022-01-06 14:51:50|17607.47|17607.47|17607.47|17607.47|17607.47|17607.47|17607.47|17607.47|0
1641480730000|2022-01-06 14:52:10|17608.03|17608.03|17611.51|17611.51|17611.51|17611.51|17608.03|17608.03|0
1641480740000|2022-01-06 14:52:20|17612.94|17612.94|17614.36|17614.36|17614.36|17614.36|17612.94|17612.94|0
1641480750000|2022-01-06 14:52:30|17616.74|17616.74|17618.57|17618.57|17618.57|17618.57|17616.74|17616.74|0
1641480760000|2022-01-06 14:52:40|17620.01|17620.01|17620.01|17620.01|17620.01|17620.01|17619.55|17619.55|0
1641480770000|2022-01-06 14:52:50|17618.18|17618.18|17618.18|17618.18|17618.18|17618.18|17618.18|17618.18|0
1641480780000|2022-01-06 14:53:00|17617.62|17617.62|17617.62|17617.62|17617.62|17617.62|17617.62|17617.62|0
1641480790000|2022-01-06 14:53:10|17616.8|17616.8|17616.8|17616.8|17616.8|17616.8|17616.8|17616.8|0
1641480800000|2022-01-06 14:53:20|17618.24|17618.24|17618.24|17618.24|17618.24|17618.24|17618.24|17618.24|0
1641480810000|2022-01-06 14:53:30|17616.8|17616.8|17614.93|17614.93|17616.8|17616.8|17614.93|17614.93|0
1641480820000|2022-01-06 14:53:40|17615.75|17615.75|17615.75|17615.75|17615.75|17615.75|17615.75|17615.75|0
1641480830000|2022-01-06 14:53:50|17616.31|17616.31|17617.94|17617.94|17617.94|17617.94|17616.31|17616.31|0
1641480840000|2022-01-06 14:54:00|17618.42|17618.42|17618.42|17618.42|17618.42|17618.42|17618.42|17618.42|0
1641480850000|2022-01-06 14:54:10|17617.94|17617.94|17615.69|17615.69|17617.94|17617.94|17615.69|17615.69|0
1641480860000|2022-01-06 14:54:20|17615.22|17615.22|17615.22|17615.22|17615.22|17615.22|17615.22|17615.22|0
1641480870000|2022-01-06 14:54:30|17614.4|17614.4|17614.4|17614.4|17614.4|17614.4|17614.4|17614.4|0
1641480890000|2022-01-06 14:54:50|17614.2|17614.2|17607.17|17607.17|17614.2|17614.2|17607.17|17607.17|0
1641480900000|2022-01-06 14:55:00|17609.72|17609.72|17609.72|17609.72|17609.72|17609.72|17609.72|17609.72|0
1641480920000|2022-01-06 14:55:20|17610.66|17610.66|17610.66|17610.66|17610.66|17610.66|17610.66|17610.66|0
1641480930000|2022-01-06 14:55:30|17611.78|17611.78|17611.78|17611.78|17611.78|17611.78|17611.78|17611.78|0
1641480950000|2022-01-06 14:55:50|17612.69|17612.69|17614.95|17614.95|17614.95|17614.95|17612.69|17612.69|0
1641480960000|2022-01-06 14:56:00|17616.44|17616.44|17616.99|17616.99|17616.99|17616.99|17616.44|17616.44|0
1641480970000|2022-01-06 14:56:10|17616.18|17616.18|17616.18|17616.18|17616.18|17616.18|17616.18|17616.18|0
1641480980000|2022-01-06 14:56:20|17617.12|17617.12|17617.12|17617.12|17617.12|17617.12|17617.12|17617.12|0
1641480990000|2022-01-06 14:56:30|17617.59|17617.59|17616.16|17616.16|17617.59|17617.59|17616.16|17616.16|0
1641481000000|2022-01-06 14:56:40|17617.59|17617.59|17617.59|17617.59|17617.59|17617.59|17617.59|17617.59|0
1641481020000|2022-01-06 14:57:00|17617.81|17617.81|17615.78|17615.78|17617.81|17617.81|17615.78|17615.78|0
1641481040000|2022-01-06 14:57:20|17615.32|17615.32|17615.32|17615.32|17615.32|17615.32|17615.32|17615.32|0
1641481060000|2022-01-06 14:57:40|17614.51|17614.51|17614.51|17614.51|17614.51|17614.51|17614.51|17614.51|0
1641481080000|2022-01-06 14:58:00|17615.32|17615.32|17615.32|17615.32|17615.32|17615.32|17615.32|17615.32|0
1641481100000|2022-01-06 14:58:20|17613.83|17613.83|17606.83|17606.83|17613.83|17613.83|17606.83|17606.83|0
1641481110000|2022-01-06 14:58:30|17606.36|17606.36|17606.36|17606.36|17606.36|17606.36|17606.36|17606.36|0
1641481120000|2022-01-06 14:58:40|17606.85|17606.85|17606.85|17606.85|17606.85|17606.85|17606.85|17606.85|0
1641481130000|2022-01-06 14:58:50|17606.4|17606.4|17604.2|17604.2|17606.4|17606.4|17604.2|17604.2|0
1641481140000|2022-01-06 14:59:00|17603.79|17603.79|17602.16|17602.16|17603.79|17603.79|17602.16|17602.16|0
1641481150000|2022-01-06 14:59:10|17601.7|17601.7|17600.21|17600.21|17601.7|17601.7|17600.21|17600.21|0
1641481170000|2022-01-06 14:59:30|17600.41|17600.41|17600.41|17600.41|17600.41|17600.41|17600.41|17600.41|0
1641481190000|2022-01-06 14:59:50|17600.19|17600.19|17601.83|17601.83|17601.83|17601.83|17600.19|17600.19|0
1641481200000|2022-01-06 15:00:00|17600.91|17600.91|17605.08|17605.08|17605.08|17605.08|17597.65|17597.65|0
1641481210000|2022-01-06 15:00:10|17607.57|17607.57|17609.4|17609.4|17610.22|17610.22|17607.57|17607.57|0
1641481220000|2022-01-06 15:00:20|17610.84|17610.84|17611.28|17611.28|17611.75|17611.75|17610.84|17610.84|0
1641481230000|2022-01-06 15:00:30|17610.47|17610.47|17610.47|17610.47|17610.47|17610.47|17610.47|17610.47|0
1641481240000|2022-01-06 15:00:40|17610.05|17610.05|17605.21|17605.21|17610.05|17610.05|17604.59|17604.59|0
1641481250000|2022-01-06 15:00:50|17603.92|17603.92|17604.63|17604.63|17604.63|17604.63|17603.1|17603.1|0
1641481260000|2022-01-06 15:01:00|17606.46|17606.46|17610.91|17610.91|17610.91|17610.91|17606.46|17606.46|0
1641481270000|2022-01-06 15:01:10|17609.99|17609.99|17609.99|17609.99|17609.99|17609.99|17609.99|17609.99|0
1641481280000|2022-01-06 15:01:20|17609.53|17609.53|17608.1|17608.1|17609.53|17609.53|17608.1|17608.1|0
1641481290000|2022-01-06 15:01:30|17609.94|17609.94|17610.86|17610.86|17610.86|17610.86|17609.94|17609.94|0
1641481300000|2022-01-06 15:01:40|17611.77|17611.77|17618.51|17618.51|17618.51|17618.51|17611.77|17611.77|0
1641481310000|2022-01-06 15:01:50|17620.5|17620.5|17622.13|17622.13|17622.13|17622.13|17620.5|17620.5|0
1641481320000|2022-01-06 15:02:00|17623.77|17623.77|17625.18|17625.18|17625.18|17625.18|17623.77|17623.77|0
1641481330000|2022-01-06 15:02:10|17627.01|17627.01|17627.01|17627.01|17627.01|17627.01|17627.01|17627.01|0
1641481340000|2022-01-06 15:02:20|17626.09|17626.09|17627.43|17627.43|17627.43|17627.43|17626|17626|0
1641481350000|2022-01-06 15:02:30|17628.35|17628.35|17628.35|17628.35|17628.35|17628.35|17628.35|17628.35|0
1641481360000|2022-01-06 15:02:40|17627.53|17627.53|17627.06|17627.06|17627.53|17627.53|17627.06|17627.06|0
1641481370000|2022-01-06 15:02:50|17626.24|17626.24|17626.24|17626.24|17626.24|17626.24|17626.24|17626.24|0
1641481380000|2022-01-06 15:03:00|17627.06|17627.06|17627.87|17627.87|17627.87|17627.87|17627.06|17627.06|0
1641481390000|2022-01-06 15:03:10|17628.33|17628.33|17628.33|17628.33|17628.33|17628.33|17628.33|17628.33|0
1641481400000|2022-01-06 15:03:20|17629.25|17629.25|17629.25|17629.25|17629.25|17629.25|17629.25|17629.25|0
1641481410000|2022-01-06 15:03:30|17626.79|17626.79|17627.61|17627.61|17627.61|17627.61|17626.79|17626.79|0
1641481440000|2022-01-06 15:04:00|17629.14|17629.14|17630.82|17630.82|17630.82|17630.82|17629.14|17629.14|0
1641481450000|2022-01-06 15:04:10|17631.28|17631.28|17632.06|17632.06|17632.47|17632.47|17631.28|17631.28|0
1641481460000|2022-01-06 15:04:20|17634.93|17634.93|17636.57|17636.57|17636.57|17636.57|17634.93|17634.93|0
1641481470000|2022-01-06 15:04:30|17635.95|17635.95|17630.46|17630.46|17635.95|17635.95|17630.46|17630.46|0
1641481480000|2022-01-06 15:04:40|17632.81|17632.81|17632.81|17632.81|17632.81|17632.81|17632.81|17632.81|0
1641481500000|2022-01-06 15:05:00|17631.87|17631.87|17629.38|17629.38|17631.87|17631.87|17629.38|17629.38|0
1641481510000|2022-01-06 15:05:10|17629.15|17629.15|17629.15|17629.15|17629.15|17629.15|17629.15|17629.15|0
1641481520000|2022-01-06 15:05:20|17625.61|17625.61|17625.16|17625.16|17625.61|17625.61|17625.16|17625.16|0
1641481550000|2022-01-06 15:05:50|17623.37|17623.37|17623.37|17623.37|17623.37|17623.37|17623.37|17623.37|0
1641481560000|2022-01-06 15:06:00|17622.55|17622.55|17622.55|17622.55|17622.55|17622.55|17622.55|17622.55|0
1641481570000|2022-01-06 15:06:10|17622.77|17622.77|17621.96|17621.96|17622.77|17622.77|17621.51|17621.51|0
1641481580000|2022-01-06 15:06:20|17621.51|17621.51|17621.73|17621.73|17621.96|17621.96|17621.51|17621.51|0
1641481590000|2022-01-06 15:06:30|17621.29|17621.29|17621.06|17621.06|17621.29|17621.29|17621.06|17621.06|0
1641481600000|2022-01-06 15:06:40|17620.07|17620.07|17620.07|17620.07|17620.29|17620.29|17620.07|17620.07|0
1641481610000|2022-01-06 15:06:50|17616.88|17616.88|17613.22|17613.22|17616.88|17616.88|17613.22|17613.22|0
1641481620000|2022-01-06 15:07:00|17613.66|17613.66|17610.87|17610.87|17613.66|17613.66|17610.87|17610.87|0
1641481630000|2022-01-06 15:07:10|17609.57|17609.57|17609.12|17609.12|17609.57|17609.57|17609.12|17609.12|0
1641481640000|2022-01-06 15:07:20|17609.68|17609.68|17615.47|17615.47|17615.47|17615.47|17609.68|17609.68|0
1641481650000|2022-01-06 15:07:30|17615.93|17615.93|17617.66|17617.66|17617.66|17617.66|17615.93|17615.93|0
1641481670000|2022-01-06 15:07:50|17616.67|17616.67|17616.67|17616.67|17616.67|17616.67|17616.67|17616.67|0
1641481680000|2022-01-06 15:08:00|17617.12|17617.12|17615.48|17615.48|17617.12|17617.12|17615.48|17615.48|0
1641481690000|2022-01-06 15:08:10|17614.92|17614.92|17615.87|17615.87|17615.87|17615.87|17614.92|17614.92|0
1641481700000|2022-01-06 15:08:20|17614.95|17614.95|17620.82|17620.82|17620.82|17620.82|17614.95|17614.95|0
1641481710000|2022-01-06 15:08:30|17622.25|17622.25|17625.72|17625.72|17627.15|17627.15|17622.25|17622.25|0
1641481720000|2022-01-06 15:08:40|17625.27|17625.27|17624.45|17624.45|17625.27|17625.27|17624.45|17624.45|0
1641481730000|2022-01-06 15:08:50|17623.02|17623.02|17623.02|17623.02|17623.02|17623.02|17623.02|17623.02|0
1641481740000|2022-01-06 15:09:00|17622.2|17622.2|17623.38|17623.38|17623.38|17623.38|17619.81|17619.81|0
1641481760000|2022-01-06 15:09:20|17624.19|17624.19|17624.87|17624.87|17625.69|17625.69|17624.19|17624.19|0
1641481770000|2022-01-06 15:09:30|17625.86|17625.86|17625.86|17625.86|17625.86|17625.86|17625.86|17625.86|0
1641481780000|2022-01-06 15:09:40|17625.36|17625.36|17625.36|17625.36|17625.36|17625.36|17625.36|17625.36|0
1641481800000|2022-01-06 15:10:00|17624.91|17624.91|17621.66|17621.66|17624.91|17624.91|17621.66|17621.66|0
1641481820000|2022-01-06 15:10:20|17622.58|17622.58|17627.72|17627.72|17627.72|17627.72|17622.58|17622.58|0
1641481840000|2022-01-06 15:10:40|17624.98|17624.98|17624.98|17624.98|17624.98|17624.98|17624.98|17624.98|0
1641481860000|2022-01-06 15:11:00|17624.51|17624.51|17619.51|17619.51|17624.51|17624.51|17619.51|17619.51|0
1641481870000|2022-01-06 15:11:10|17617.68|17617.68|17613.92|17613.92|17617.68|17617.68|17613.92|17613.92|0
1641481880000|2022-01-06 15:11:20|17613.46|17613.46|17613.44|17613.44|17613.46|17613.46|17613.24|17613.24|0
1641481900000|2022-01-06 15:11:40|17612.01|17612.01|17609.47|17609.47|17612.01|17612.01|17609.47|17609.47|0
1641481910000|2022-01-06 15:11:50|17609.92|17609.92|17609.47|17609.47|17609.92|17609.92|17609.47|17609.47|0
1641481920000|2022-01-06 15:12:00|17609.92|17609.92|17609.01|17609.01|17609.92|17609.92|17609.01|17609.01|0
1641481930000|2022-01-06 15:12:10|17610.83|17610.83|17610.61|17610.61|17611.06|17611.06|17610.61|17610.61|0
1641481950000|2022-01-06 15:12:30|17609.7|17609.7|17609.94|17609.94|17609.94|17609.94|17609.7|17609.7|0
1641481960000|2022-01-06 15:12:40|17610.61|17610.61|17610.61|17610.61|17610.61|17610.61|17610.61|17610.61|0
1641481990000|2022-01-06 15:13:10|17610.84|17610.84|17610.84|17610.84|17610.84|17610.84|17610.84|17610.84|0
1641482000000|2022-01-06 15:13:20|17611.51|17611.51|17609.87|17609.87|17611.51|17611.51|17609.87|17609.87|0
1641482010000|2022-01-06 15:13:30|17609.65|17609.65|17609.65|17609.65|17609.65|17609.65|17609.65|17609.65|0
1641482020000|2022-01-06 15:13:40|17608.76|17608.76|17614.72|17614.72|17614.72|17614.72|17608.76|17608.76|0
1641482030000|2022-01-06 15:13:50|17615.18|17615.18|17616.77|17616.77|17616.77|17616.77|17615.18|17615.18|0
1641482040000|2022-01-06 15:14:00|17617.33|17617.33|17624.59|17624.59|17625.01|17625.01|17617.33|17617.33|0
1641482050000|2022-01-06 15:14:10|17625.51|17625.51|17625.51|17625.51|17625.51|17625.51|17625.51|17625.51|0
1641482060000|2022-01-06 15:14:20|17626.45|17626.45|17626.9|17626.9|17626.9|17626.9|17626.45|17626.45|0
1641482070000|2022-01-06 15:14:30|17626.28|17626.28|17626.28|17626.28|17626.28|17626.28|17626.28|17626.28|0
1641482090000|2022-01-06 15:14:50|17629.39|17629.39|17630.25|17630.25|17630.25|17630.25|17629.39|17629.39|0
1641482100000|2022-01-06 15:15:00|17633.92|17633.92|17633.92|17633.92|17633.92|17633.92|17633.92|17633.92|0
1641482120000|2022-01-06 15:15:20|17633.01|17633.01|17633.47|17633.47|17633.47|17633.47|17633.01|17633.01|0
1641482130000|2022-01-06 15:15:30|17633.91|17633.91|17633.91|17633.91|17633.91|17633.91|17633.91|17633.91|0
1641482140000|2022-01-06 15:15:40|17635.74|17635.74|17644.31|17644.31|17644.31|17644.31|17635.74|17635.74|0
1641482160000|2022-01-06 15:16:00|17643.39|17643.39|17640.57|17640.57|17643.39|17643.39|17638.94|17638.94|0
1641482190000|2022-01-06 15:16:30|17639.76|17639.76|17638.84|17638.84|17639.76|17639.76|17638.84|17638.84|0
1641482200000|2022-01-06 15:16:40|17638.02|17638.02|17638.02|17638.02|17638.02|17638.02|17638.02|17638.02|0
1641482230000|2022-01-06 15:17:10|17638.92|17638.92|17638.92|17638.92|17638.92|17638.92|17638.92|17638.92|0
1641482250000|2022-01-06 15:17:30|17638.47|17638.47|17638.47|17638.47|17638.47|17638.47|17638.47|17638.47|0
1641482260000|2022-01-06 15:17:40|17637.65|17637.65|17635.82|17635.82|17637.65|17637.65|17635.82|17635.82|0
1641482280000|2022-01-06 15:18:00|17635.33|17635.33|17633.86|17633.86|17635.33|17635.33|17633.86|17633.86|0
1641482290000|2022-01-06 15:18:10|17633.36|17633.36|17628.65|17628.65|17633.36|17633.36|17628.65|17628.65|0
1641482300000|2022-01-06 15:18:20|17628.43|17628.43|17628.43|17628.43|17628.43|17628.43|17627.97|17627.97|0
1641482310000|2022-01-06 15:18:30|17628.88|17628.88|17628.88|17628.88|17628.88|17628.88|17628.88|17628.88|0
1641482320000|2022-01-06 15:18:40|17626.97|17626.97|17626.51|17626.51|17626.97|17626.97|17626.51|17626.51|0
1641482340000|2022-01-06 15:19:00|17624.84|17624.84|17626.48|17626.48|17626.48|17626.48|17624.84|17624.84|0
1641482350000|2022-01-06 15:19:10|17624.84|17624.84|17624.84|17624.84|17624.84|17624.84|17624.84|17624.84|0
1641482370000|2022-01-06 15:19:30|17623.2|17623.2|17623.2|17623.2|17623.2|17623.2|17623.2|17623.2|0
1641482380000|2022-01-06 15:19:40|17618.13|17618.13|17613|17613|17618.13|17618.13|17613|17613|0
1641482400000|2022-01-06 15:20:00|17613.91|17613.91|17613.91|17613.91|17613.91|17613.91|17613.91|17613.91|0
1641482420000|2022-01-06 15:20:20|17614.73|17614.73|17617.44|17617.44|17617.44|17617.44|17614.73|17614.73|0
1641482430000|2022-01-06 15:20:30|17616.62|17616.62|17616.62|17616.62|17616.62|17616.62|17616.62|17616.62|0
1641482440000|2022-01-06 15:20:40|17617.18|17617.18|17617.18|17617.18|17617.18|17617.18|17617.18|17617.18|0
1641482460000|2022-01-06 15:21:00|17617.65|17617.65|17622.89|17622.89|17623.8|17623.8|17617.65|17617.65|0
1641482470000|2022-01-06 15:21:10|17623.8|17623.8|17623.8|17623.8|17623.8|17623.8|17623.8|17623.8|0
1641482480000|2022-01-06 15:21:20|17625.24|17625.24|17625.24|17625.24|17625.24|17625.24|17625.24|17625.24|0
1641482520000|2022-01-06 15:22:00|17624.77|17624.77|17619.96|17619.96|17624.77|17624.77|17619.96|17619.96|0
1641482530000|2022-01-06 15:22:10|17622.7|17622.7|17622.7|17622.7|17622.7|17622.7|17622.7|17622.7|0
1641482540000|2022-01-06 15:22:20|17621.79|17621.79|17622.7|17622.7|17622.7|17622.7|17621.79|17621.79|0
1641482550000|2022-01-06 15:22:30|17624.53|17624.53|17626.58|17626.58|17626.58|17626.58|17624.53|17624.53|0
1641482560000|2022-01-06 15:22:40|17627.07|17627.07|17630.36|17630.36|17630.36|17630.36|17627.02|17627.02|0
1641482580000|2022-01-06 15:23:00|17629.87|17629.87|17629.87|17629.87|17629.87|17629.87|17629.87|17629.87|0
1641482590000|2022-01-06 15:23:10|17631.54|17631.54|17633.83|17633.83|17633.83|17633.83|17631.54|17631.54|0
1641482600000|2022-01-06 15:23:20|17634.29|17634.29|17634.29|17634.29|17634.29|17634.29|17634.29|17634.29|0
1641482610000|2022-01-06 15:23:30|17633.37|17633.37|17624.92|17624.92|17633.37|17633.37|17624.92|17624.92|0
1641482630000|2022-01-06 15:23:50|17624|17624|17624|17624|17624|17624|17624|17624|0
1641482640000|2022-01-06 15:24:00|17623.19|17623.19|17622.27|17622.27|17623.19|17623.19|17622.27|17622.27|0
1641482660000|2022-01-06 15:24:20|17624|17624|17624|17624|17624|17624|17624|17624|0
1641482670000|2022-01-06 15:24:30|17624.45|17624.45|17624.45|17624.45|17624.45|17624.45|17624.45|17624.45|0
1641482680000|2022-01-06 15:24:40|17623.63|17623.63|17620.83|17620.83|17623.63|17623.63|17618.49|17618.49|0
1641482700000|2022-01-06 15:25:00|17621.75|17621.75|17621.75|17621.75|17621.75|17621.75|17621.75|17621.75|0
1641482710000|2022-01-06 15:25:10|17622.21|17622.21|17622.21|17622.21|17622.21|17622.21|17622.21|17622.21|0
1641482720000|2022-01-06 15:25:20|17621.39|17621.39|17618.94|17618.94|17621.39|17621.39|17618.94|17618.94|0
1641482730000|2022-01-06 15:25:30|17621.39|17621.39|17622.68|17622.68|17622.68|17622.68|17621.39|17621.39|0
1641482750000|2022-01-06 15:25:50|17621.74|17621.74|17620.92|17620.92|17621.74|17621.74|17620.92|17620.92|0
1641482770000|2022-01-06 15:26:10|17621.74|17621.74|17621.33|17621.33|17621.74|17621.74|17620.92|17620.92|0
1641482800000|2022-01-06 15:26:40|17621.74|17621.74|17621.95|17621.95|17621.95|17621.95|17621.74|17621.74|0
1641482810000|2022-01-06 15:26:50|17622.4|17622.4|17622.9|17622.9|17622.9|17622.9|17622.4|17622.4|0
1641482820000|2022-01-06 15:27:00|17622.4|17622.4|17621.59|17621.59|17622.4|17622.4|17621.59|17621.59|0
1641482840000|2022-01-06 15:27:20|17620.67|17620.67|17621.04|17621.04|17621.04|17621.04|17620.01|17620.01|0
1641482850000|2022-01-06 15:27:30|17617.97|17617.97|17617.05|17617.05|17617.97|17617.97|17617.05|17617.05|0
1641482890000|2022-01-06 15:28:10|17617.97|17617.97|17616.53|17616.53|17617.97|17617.97|17615.72|17615.72|0
1641482900000|2022-01-06 15:28:20|17615.62|17615.62|17615.62|17615.62|17615.62|17615.62|17615.62|17615.62|0
1641482910000|2022-01-06 15:28:30|17614.8|17614.8|17619.18|17619.18|17619.18|17619.18|17614.8|17614.8|0
1641482920000|2022-01-06 15:28:40|17620.09|17620.09|17623.38|17623.38|17623.94|17623.94|17620.09|17620.09|0
1641482930000|2022-01-06 15:28:50|17623.16|17623.16|17623.16|17623.16|17623.16|17623.16|17623.16|17623.16|0
1641482940000|2022-01-06 15:29:00|17622.34|17622.34|17622.34|17622.34|17622.34|17622.34|17622.34|17622.34|0
1641482950000|2022-01-06 15:29:10|17620.61|17620.61|17620.61|17620.61|17620.61|17620.61|17620.61|17620.61|0
1641482960000|2022-01-06 15:29:20|17620.12|17620.12|17620.12|17620.12|17620.12|17620.12|17620.12|17620.12|0
1641482970000|2022-01-06 15:29:30|17618.29|17618.29|17615.92|17615.92|17618.29|17618.29|17615.92|17615.92|0
1641482980000|2022-01-06 15:29:40|17615|17615|17604.05|17604.05|17615|17615|17602.93|17602.93|0
1641483000000|2022-01-06 15:30:00|17605.48|17605.48|17607.81|17607.81|17610.14|17610.14|17605.48|17605.48|0
1641483010000|2022-01-06 15:30:10|17608.72|17608.72|17608.72|17608.72|17608.72|17608.72|17608.72|17608.72|0
1641483020000|2022-01-06 15:30:20|17605.86|17605.86|17604.1|17604.1|17605.86|17605.86|17604.1|17604.1|0
1641483030000|2022-01-06 15:30:30|17604.32|17604.32|17604.32|17604.32|17604.32|17604.32|17604.32|17604.32|0
1641483040000|2022-01-06 15:30:40|17604.79|17604.79|17605.88|17605.88|17606.1|17606.1|17604.79|17604.79|0
1641483050000|2022-01-06 15:30:50|17605.66|17605.66|17609.96|17609.96|17609.96|17609.96|17605.66|17605.66|0
1641483070000|2022-01-06 15:31:10|17611.6|17611.6|17612.51|17612.51|17612.51|17612.51|17611.6|17611.6|0
1641483080000|2022-01-06 15:31:20|17613.43|17613.43|17614.86|17614.86|17614.86|17614.86|17613.43|17613.43|0
1641483090000|2022-01-06 15:31:30|17615.32|17615.32|17613.03|17613.03|17615.32|17615.32|17613.03|17613.03|0
1641483110000|2022-01-06 15:31:50|17613.49|17613.49|17613.49|17613.49|17613.49|17613.49|17613.49|17613.49|0
1641483120000|2022-01-06 15:32:00|17615.04|17615.04|17620.29|17620.29|17620.29|17620.29|17615.04|17615.04|0
1641483200000|2022-01-06 15:33:20|17626.75|17626.75|17630.28|17630.28|17630.28|17630.28|17626.75|17626.75|0
1641483210000|2022-01-06 15:33:30|17633.62|17633.62|17638.05|17638.05|17638.05|17638.05|17633.62|17633.62|0
1641483220000|2022-01-06 15:33:40|17644.22|17644.22|17644.63|17644.63|17644.69|17644.69|17644.13|17644.13|0
1641483240000|2022-01-06 15:34:00|17646.26|17646.26|17646.26|17646.26|17646.26|17646.26|17646.26|17646.26|0
1641483260000|2022-01-06 15:34:20|17646.72|17646.72|17646.72|17646.72|17646.72|17646.72|17646.72|17646.72|0
1641483270000|2022-01-06 15:34:30|17648.16|17648.16|17649.59|17649.59|17649.59|17649.59|17648.16|17648.16|0
1641483280000|2022-01-06 15:34:40|17651.02|17651.02|17652.96|17652.96|17652.96|17652.96|17651.02|17651.02|0
1641483290000|2022-01-06 15:34:50|17653.45|17653.45|17653.45|17653.45|17653.45|17653.45|17653.45|17653.45|0
1641483300000|2022-01-06 15:35:00|17652.34|17652.34|17653.4|17653.4|17653.4|17653.4|17652.34|17652.34|0
1641483330000|2022-01-06 15:35:30|17654.32|17654.32|17653.5|17653.5|17654.32|17654.32|17653.5|17653.5|0
1641483340000|2022-01-06 15:35:40|17652.83|17652.83|17647.18|17647.18|17652.83|17652.83|17647.18|17647.18|0
1641483350000|2022-01-06 15:35:50|17646.36|17646.36|17646.36|17646.36|17646.36|17646.36|17646.36|17646.36|0
1641483360000|2022-01-06 15:36:00|17645.25|17645.25|17643.28|17643.28|17645.25|17645.25|17641.72|17641.72|0
1641483380000|2022-01-06 15:36:20|17642.81|17642.81|17638.81|17638.81|17642.81|17642.81|17638.35|17638.35|0
1641483400000|2022-01-06 15:36:40|17638.25|17638.25|17640.16|17640.16|17640.63|17640.63|17638.25|17638.25|0
1641483420000|2022-01-06 15:37:00|17640.66|17640.66|17641.11|17641.11|17641.11|17641.11|17640.66|17640.66|0
1641483430000|2022-01-06 15:37:10|17641.93|17641.93|17641.11|17641.11|17641.93|17641.93|17641.11|17641.11|0
1641483440000|2022-01-06 15:37:20|17641.93|17641.93|17643.01|17643.01|17643.01|17643.01|17641.11|17641.11|0
1641483450000|2022-01-06 15:37:30|17645.77|17645.77|17649.23|17649.23|17649.23|17649.23|17645.42|17645.42|0
1641483460000|2022-01-06 15:37:40|17649.43|17649.43|17647.96|17647.96|17649.43|17649.43|17647.96|17647.96|0
1641483470000|2022-01-06 15:37:50|17646.13|17646.13|17642.72|17642.72|17646.13|17646.13|17642.72|17642.72|0
1641483480000|2022-01-06 15:38:00|17640.89|17640.89|17639.96|17639.96|17640.89|17640.89|17639.96|17639.96|0
1641483490000|2022-01-06 15:38:10|17640.78|17640.78|17640.78|17640.78|17640.78|17640.78|17640.78|17640.78|0
1641483500000|2022-01-06 15:38:20|17639.87|17639.87|17639.41|17639.41|17639.87|17639.87|17639.41|17639.41|0
1641483530000|2022-01-06 15:38:50|17640.23|17640.23|17639.41|17639.41|17640.23|17640.23|17639.41|17639.41|0
1641483540000|2022-01-06 15:39:00|17636.54|17636.54|17636.54|17636.54|17636.54|17636.54|17636.54|17636.54|0
1641483570000|2022-01-06 15:39:30|17637.45|17637.45|17635|17635|17637.45|17637.45|17635|17635|0
1641483600000|2022-01-06 15:40:00|17635.94|17635.94|17637.58|17637.58|17637.58|17637.58|17635.94|17635.94|0
1641483610000|2022-01-06 15:40:10|17637.11|17637.11|17636.43|17636.43|17637.11|17637.11|17636.43|17636.43|0
1641483620000|2022-01-06 15:40:20|17635.32|17635.32|17637.55|17637.55|17637.55|17637.55|17635.32|17635.32|0
1641483630000|2022-01-06 15:40:30|17632.53|17632.53|17632.97|17632.97|17632.97|17632.97|17632.53|17632.53|0
1641483640000|2022-01-06 15:40:40|17632.5|17632.5|17628.76|17628.76|17632.5|17632.5|17628.55|17628.55|0
1641483650000|2022-01-06 15:40:50|17630.39|17630.39|17630.39|17630.39|17630.39|17630.39|17630.39|17630.39|0
1641483660000|2022-01-06 15:41:00|17628.96|17628.96|17629.87|17629.87|17629.87|17629.87|17628.96|17628.96|0
1641483700000|2022-01-06 15:41:40|17630.79|17630.79|17629.97|17629.97|17630.79|17630.79|17629.97|17629.97|0
1641483710000|2022-01-06 15:41:50|17629.75|17629.75|17627.64|17627.64|17629.75|17629.75|17627.64|17627.64|0
1641483730000|2022-01-06 15:42:10|17626.82|17626.82|17618.9|17618.9|17626.82|17626.82|17618.9|17618.9|0
1641483740000|2022-01-06 15:42:20|17617.98|17617.98|17617.17|17617.17|17617.98|17617.98|17617.17|17617.17|0
1641483750000|2022-01-06 15:42:30|17616.35|17616.35|17617.26|17617.26|17617.26|17617.26|17616.35|17616.35|0
1641483770000|2022-01-06 15:42:50|17618.08|17618.08|17618.08|17618.08|17618.08|17618.08|17618.08|17618.08|0
1641483800000|2022-01-06 15:43:20|17618.9|17618.9|17619.72|17619.72|17619.72|17619.72|17618.9|17618.9|0
1641483830000|2022-01-06 15:43:50|17618.8|17618.8|17618.8|17618.8|17618.8|17618.8|17618.8|17618.8|0
1641483850000|2022-01-06 15:44:10|17622.31|17622.31|17620.82|17620.82|17622.31|17622.31|17620.37|17620.37|0
1641483870000|2022-01-06 15:44:30|17621.76|17621.76|17621.76|17621.76|17621.76|17621.76|17621.76|17621.76|0
1641483880000|2022-01-06 15:44:40|17622.68|17622.68|17622.68|17622.68|17622.68|17622.68|17622.68|17622.68|0
1641483900000|2022-01-06 15:45:00|17623.17|17623.17|17623.17|17623.17|17623.17|17623.17|17623.17|17623.17|0
1641483910000|2022-01-06 15:45:10|17624.85|17624.85|17627.91|17627.91|17627.91|17627.91|17624.85|17624.85|0
1641483920000|2022-01-06 15:45:20|17628.82|17628.82|17629.72|17629.72|17629.72|17629.72|17628.82|17628.82|0
1641483930000|2022-01-06 15:45:30|17628.08|17628.08|17628.67|17628.67|17628.9|17628.9|17628.08|17628.08|0
1641483960000|2022-01-06 15:46:00|17627.86|17627.86|17627.86|17627.86|17627.86|17627.86|17627.86|17627.86|0
1641483980000|2022-01-06 15:46:20|17628.67|17628.67|17629.46|17629.46|17633.79|17633.79|17628.67|17628.67|0
1641484010000|2022-01-06 15:46:50|17626.59|17626.59|17624.29|17624.29|17626.59|17626.59|17624.29|17624.29|0
1641484060000|2022-01-06 15:47:40|17624.75|17624.75|17624.75|17624.75|17624.75|17624.75|17624.75|17624.75|0
1641484070000|2022-01-06 15:47:50|17625.57|17625.57|17625.57|17625.57|17625.57|17625.57|17625.57|17625.57|0
1641484080000|2022-01-06 15:48:00|17628.31|17628.31|17627.85|17627.85|17628.31|17628.31|17627.85|17627.85|0
1641484090000|2022-01-06 15:48:10|17627.38|17627.38|17627.38|17627.38|17627.38|17627.38|17627.38|17627.38|0
1641484100000|2022-01-06 15:48:20|17628.2|17628.2|17632.5|17632.5|17632.5|17632.5|17628.2|17628.2|0
1641484110000|2022-01-06 15:48:30|17633.62|17633.62|17633.62|17633.62|17633.62|17633.62|17633.62|17633.62|0
1641484140000|2022-01-06 15:49:00|17636.89|17636.89|17636.89|17636.89|17636.89|17636.89|17636.89|17636.89|0
1641484150000|2022-01-06 15:49:10|17639.46|17639.46|17647.99|17647.99|17647.99|17647.99|17639.46|17639.46|0
1641484160000|2022-01-06 15:49:20|17649.02|17649.02|17662.08|17662.08|17662.08|17662.08|17649.02|17649.02|0
1641484170000|2022-01-06 15:49:30|17662.99|17662.99|17662.99|17662.99|17662.99|17662.99|17662.99|17662.99|0
1641484180000|2022-01-06 15:49:40|17665.86|17665.86|17665.86|17665.86|17665.86|17665.86|17665.86|17665.86|0
1641484190000|2022-01-06 15:49:50|17667.85|17667.85|17671.05|17671.05|17671.05|17671.05|17667.85|17667.85|0
1641484200000|2022-01-06 15:50:00|17671.87|17671.87|17674.25|17674.25|17674.72|17674.72|17671.87|17671.87|0
1641484220000|2022-01-06 15:50:20|17672.84|17672.84|17672.84|17672.84|17672.84|17672.84|17672.84|17672.84|0
1641484230000|2022-01-06 15:50:30|17671.01|17671.01|17662.74|17662.74|17671.01|17671.01|17662.74|17662.74|0
1641484240000|2022-01-06 15:50:40|17661.92|17661.92|17661.92|17661.92|17661.92|17661.92|17661.92|17661.92|0
1641484250000|2022-01-06 15:50:50|17660.29|17660.29|17660.29|17660.29|17660.29|17660.29|17660.29|17660.29|0
1641484260000|2022-01-06 15:51:00|17659.29|17659.29|17655.56|17655.56|17659.29|17659.29|17655.56|17655.56|0
1641484270000|2022-01-06 15:51:10|17652.33|17652.33|17648.95|17648.95|17652.33|17652.33|17648.48|17648.48|0
1641484280000|2022-01-06 15:51:20|17649.41|17649.41|17649.54|17649.54|17649.54|17649.54|17648.59|17648.59|0
1641484310000|2022-01-06 15:51:50|17650.35|17650.35|17651.38|17651.38|17651.38|17651.38|17650.35|17650.35|0
1641484320000|2022-01-06 15:52:00|17653.97|17653.97|17656.76|17656.76|17656.76|17656.76|17653.97|17653.97|0
1641484340000|2022-01-06 15:52:20|17657.68|17657.68|17658.15|17658.15|17658.15|17658.15|17657.68|17657.68|0
1641484350000|2022-01-06 15:52:30|17658.61|17658.61|17658.61|17658.61|17658.61|17658.61|17658.61|17658.61|0
1641484390000|2022-01-06 15:53:10|17658.81|17658.81|17663.84|17663.84|17663.84|17663.84|17658.81|17658.81|0
1641484400000|2022-01-06 15:53:20|17665.67|17665.67|17659.37|17659.37|17665.67|17665.67|17653.57|17653.57|0
1641484410000|2022-01-06 15:53:30|17661.01|17661.01|17661.01|17661.01|17661.01|17661.01|17660.19|17660.19|0
1641484420000|2022-01-06 15:53:40|17659.33|17659.33|17660.15|17660.15|17660.15|17660.15|17659.33|17659.33|0
1641484440000|2022-01-06 15:54:00|17658.74|17658.74|17657.71|17657.71|17658.74|17658.74|17657.71|17657.71|0
1641484450000|2022-01-06 15:54:10|17658.52|17658.52|17663.96|17663.96|17663.96|17663.96|17658.52|17658.52|0
1641484460000|2022-01-06 15:54:20|17664.87|17664.87|17664.87|17664.87|17664.87|17664.87|17664.87|17664.87|0
1641484520000|2022-01-06 15:55:20|17663.44|17663.44|17658.27|17658.27|17663.44|17663.44|17658.27|17658.27|0
1641484550000|2022-01-06 15:55:50|17659.09|17659.09|17659.59|17659.59|17659.59|17659.59|17659.09|17659.09|0
1641484570000|2022-01-06 15:56:10|17659.13|17659.13|17660.15|17660.15|17660.15|17660.15|17659.13|17659.13|0
1641484580000|2022-01-06 15:56:20|17661.06|17661.06|17659.94|17659.94|17661.06|17661.06|17659.94|17659.94|0
1641484610000|2022-01-06 15:56:50|17661.58|17661.58|17665.29|17665.29|17665.29|17665.29|17661.58|17661.58|0
1641484620000|2022-01-06 15:57:00|17666.93|17666.93|17670.1|17670.1|17670.1|17670.1|17666.93|17666.93|0
1641484630000|2022-01-06 15:57:10|17670.91|17670.91|17671.47|17671.47|17671.47|17671.47|17670.91|17670.91|0
1641484640000|2022-01-06 15:57:20|17671.92|17671.92|17671.92|17671.92|17671.92|17671.92|17671.92|17671.92|0
1641484650000|2022-01-06 15:57:30|17674.93|17674.93|17683.3|17683.3|17683.3|17683.3|17674.93|17674.93|0
1641484660000|2022-01-06 15:57:40|17684.94|17684.94|17682.28|17682.28|17684.94|17684.94|17682.28|17682.28|0
1641484670000|2022-01-06 15:57:50|17683.1|17683.1|17684.73|17684.73|17684.73|17684.73|17683.1|17683.1|0
1641484680000|2022-01-06 15:58:00|17684.51|17684.51|17683.59|17683.59|17684.51|17684.51|17683.59|17683.59|0
1641484700000|2022-01-06 15:58:20|17684.01|17684.01|17684.01|17684.01|17684.01|17684.01|17684.01|17684.01|0
1641484730000|2022-01-06 15:58:50|17681.77|17681.77|17682.1|17682.1|17682.1|17682.1|17679.31|17679.31|0
1641484740000|2022-01-06 15:59:00|17681.29|17681.29|17681.29|17681.29|17681.29|17681.29|17681.29|17681.29|0
1641484770000|2022-01-06 15:59:30|17682.72|17682.72|17682.72|17682.72|17682.72|17682.72|17682.72|17682.72|0
1641484800000|2022-01-06 16:00:00|17680.49|17680.49|17680.43|17680.43|17680.99|17680.99|17680.43|17680.43|0
1641484820000|2022-01-06 16:00:20|17687.44|17687.44|17692.32|17692.32|17692.32|17692.32|17687.44|17687.44|0
1641484830000|2022-01-06 16:00:30|17689.05|17689.05|17692.32|17692.32|17693.95|17693.95|17689.05|17689.05|0
1641484840000|2022-01-06 16:00:40|17693.26|17693.26|17696.13|17696.13|17696.13|17696.13|17693.26|17693.26|0
1641484850000|2022-01-06 16:00:50|17694.69|17694.69|17694.69|17694.69|17694.69|17694.69|17694.69|17694.69|0
1641484860000|2022-01-06 16:01:00|17694.22|17694.22|17693.66|17693.66|17694.22|17694.22|17693.66|17693.66|0
1641484900000|2022-01-06 16:01:40|17696.12|17696.12|17696.93|17696.93|17696.93|17696.93|17696.12|17696.12|0
1641484910000|2022-01-06 16:01:50|17697.75|17697.75|17697.75|17697.75|17697.75|17697.75|17697.75|17697.75|0
1641484930000|2022-01-06 16:02:10|17696.93|17696.93|17693.34|17693.34|17696.93|17696.93|17692.43|17692.43|0
1641484950000|2022-01-06 16:02:30|17694.16|17694.16|17694.16|17694.16|17694.16|17694.16|17694.16|17694.16|0
1641484980000|2022-01-06 16:03:00|17688.62|17688.62|17689.44|17689.44|17689.44|17689.44|17688.62|17688.62|0
1641484990000|2022-01-06 16:03:10|17688.96|17688.96|17689.52|17689.52|17689.52|17689.52|17688.96|17688.96|0
1641485000000|2022-01-06 16:03:20|17688.61|17688.61|17684.13|17684.13|17688.61|17688.61|17684.13|17684.13|0
1641485020000|2022-01-06 16:03:40|17685.96|17685.96|17687.4|17687.4|17687.4|17687.4|17685.96|17685.96|0
1641485030000|2022-01-06 16:03:50|17685.96|17685.96|17685.6|17685.6|17686.52|17686.52|17685.6|17685.6|0
1641485040000|2022-01-06 16:04:00|17686.52|17686.52|17684.66|17684.66|17686.52|17686.52|17684.66|17684.66|0
1641485060000|2022-01-06 16:04:20|17685.07|17685.07|17684.16|17684.16|17685.07|17685.07|17684.16|17684.16|0
1641485070000|2022-01-06 16:04:30|17685.07|17685.07|17685.07|17685.07|17685.07|17685.07|17685.07|17685.07|0
1641485090000|2022-01-06 16:04:50|17683.4|17683.4|17683.96|17683.96|17683.96|17683.96|17683.4|17683.4|0
1641485100000|2022-01-06 16:05:00|17685.39|17685.39|17685.8|17685.8|17685.8|17685.8|17685.39|17685.39|0
1641485110000|2022-01-06 16:05:10|17684.99|17684.99|17674.72|17674.72|17684.99|17684.99|17674.72|17674.72|0
1641485140000|2022-01-06 16:05:40|17674.05|17674.05|17671.6|17671.6|17674.05|17674.05|17669.14|17669.14|0
1641485150000|2022-01-06 16:05:50|17670.16|17670.16|17670.16|17670.16|17670.16|17670.16|17670.16|17670.16|0
1641485160000|2022-01-06 16:06:00|17669.7|17669.7|17673.33|17673.33|17673.33|17673.33|17669.7|17669.7|0
1641485180000|2022-01-06 16:06:20|17673.11|17673.11|17671.97|17671.97|17673.11|17673.11|17671.97|17671.97|0
1641485190000|2022-01-06 16:06:30|17671.05|17671.05|17671.05|17671.05|17671.05|17671.05|17671.05|17671.05|0
1641485200000|2022-01-06 16:06:40|17671.87|17671.87|17670.24|17670.24|17671.87|17671.87|17670.24|17670.24|0
1641485210000|2022-01-06 16:06:50|17671.15|17671.15|17672.98|17672.98|17672.98|17672.98|17671.15|17671.15|0
1641485220000|2022-01-06 16:07:00|17673.2|17673.2|17673.2|17673.2|17673.2|17673.2|17673.2|17673.2|0
1641485230000|2022-01-06 16:07:10|17674.69|17674.69|17675.51|17675.51|17675.51|17675.51|17674.69|17674.69|0
1641485240000|2022-01-06 16:07:20|17676.33|17676.33|17676.33|17676.33|17676.33|17676.33|17676.33|17676.33|0
1641485270000|2022-01-06 16:07:50|17676.83|17676.83|17677.74|17677.74|17677.74|17677.74|17676.83|17676.83|0
1641485280000|2022-01-06 16:08:00|17676.11|17676.11|17676.11|17676.11|17676.11|17676.11|17676.11|17676.11|0
1641485290000|2022-01-06 16:08:10|17676.92|17676.92|17676.92|17676.92|17676.92|17676.92|17676.92|17676.92|0
1641485300000|2022-01-06 16:08:20|17676.45|17676.45|17676.86|17676.86|17676.86|17676.86|17676.45|17676.45|0
1641485310000|2022-01-06 16:08:30|17676.05|17676.05|17676.05|17676.05|17676.05|17676.05|17676.05|17676.05|0
1641485320000|2022-01-06 16:08:40|17675.82|17675.82|17675.82|17675.82|17675.82|17675.82|17675.82|17675.82|0
1641485330000|2022-01-06 16:08:50|17676.74|17676.74|17676.74|17676.74|17676.74|17676.74|17676.74|17676.74|0
1641485340000|2022-01-06 16:09:00|17676.96|17676.96|17679.89|17679.89|17679.89|17679.89|17676.96|17676.96|0
1641485350000|2022-01-06 16:09:10|17680.35|17680.35|17683.68|17683.68|17683.68|17683.68|17680.35|17680.35|0
1641485370000|2022-01-06 16:09:30|17682.5|17682.5|17682.03|17682.03|17682.5|17682.5|17682.03|17682.03|0
1641485380000|2022-01-06 16:09:40|17682.98|17682.98|17682.98|17682.98|17682.98|17682.98|17682.98|17682.98|0
1641485390000|2022-01-06 16:09:50|17683.89|17683.89|17683.89|17683.89|17683.89|17683.89|17683.89|17683.89|0
1641485400000|2022-01-06 16:10:00|17684.36|17684.36|17684.14|17684.14|17684.36|17684.36|17684.14|17684.14|0
1641485460000|2022-01-06 16:11:00|17683.22|17683.22|17684.86|17684.86|17684.86|17684.86|17683.22|17683.22|0
1641485470000|2022-01-06 16:11:10|17685.68|17685.68|17688.85|17688.85|17688.85|17688.85|17685.68|17685.68|0
1641485480000|2022-01-06 16:11:20|17689.97|17689.97|17693.27|17693.27|17693.27|17693.27|17689.97|17689.97|0
1641485500000|2022-01-06 16:11:40|17694.68|17694.68|17682.85|17682.85|17694.68|17694.68|17682.85|17682.85|0
1641485510000|2022-01-06 16:11:50|17683.67|17683.67|17683.67|17683.67|17683.67|17683.67|17683.67|17683.67|0
1641485520000|2022-01-06 16:12:00|17684.12|17684.12|17683.3|17683.3|17684.56|17684.56|17683.3|17683.3|0
1641485530000|2022-01-06 16:12:10|17682.83|17682.83|17682.83|17682.83|17682.83|17682.83|17682.83|17682.83|0
1641485540000|2022-01-06 16:12:20|17682.62|17682.62|17682.62|17682.62|17682.62|17682.62|17682.62|17682.62|0
1641485550000|2022-01-06 16:12:30|17683.09|17683.09|17683.54|17683.54|17683.54|17683.54|17683.09|17683.09|0
1641485570000|2022-01-06 16:12:50|17680.17|17680.17|17678.37|17678.37|17680.17|17680.17|17676.88|17676.88|0
1641485580000|2022-01-06 16:13:00|17679.36|17679.36|17679.36|17679.36|17679.36|17679.36|17679.36|17679.36|0
1641485590000|2022-01-06 16:13:10|17677.38|17677.38|17675.22|17675.22|17677.38|17677.38|17675.22|17675.22|0
1641485610000|2022-01-06 16:13:30|17674.6|17674.6|17676.49|17676.49|17676.49|17676.49|17674.6|17674.6|0
1641485620000|2022-01-06 16:13:40|17674.66|17674.66|17674.66|17674.66|17674.66|17674.66|17674.66|17674.66|0
1641485640000|2022-01-06 16:14:00|17674.25|17674.25|17672.82|17672.82|17674.25|17674.25|17672.82|17672.82|0
1641485650000|2022-01-06 16:14:10|17671.38|17671.38|17671.47|17671.47|17671.94|17671.94|17671.38|17671.38|0
1641485660000|2022-01-06 16:14:20|17672.46|17672.46|17672.08|17672.08|17672.46|17672.46|17671.47|17671.47|0
1641485690000|2022-01-06 16:14:50|17672.99|17672.99|17672.99|17672.99|17672.99|17672.99|17672.99|17672.99|0
1641485700000|2022-01-06 16:15:00|17673.81|17673.81|17674.73|17674.73|17674.73|17674.73|17672.9|17672.9|0
1641485710000|2022-01-06 16:15:10|17675.22|17675.22|17676.98|17676.98|17676.98|17676.98|17675.22|17675.22|0
1641485720000|2022-01-06 16:15:20|17676.53|17676.53|17675.71|17675.71|17676.53|17676.53|17675.71|17675.71|0
1641485730000|2022-01-06 16:15:30|17673.88|17673.88|17673.88|17673.88|17673.88|17673.88|17673.88|17673.88|0
1641485760000|2022-01-06 16:16:00|17674.1|17674.1|17675.22|17675.22|17675.22|17675.22|17674.1|17674.1|0
1641485770000|2022-01-06 16:16:10|17673.8|17673.8|17673.8|17673.8|17673.8|17673.8|17673.8|17673.8|0
1641485780000|2022-01-06 16:16:20|17672.89|17672.89|17671.74|17671.74|17672.89|17672.89|17671.74|17671.74|0
1641485790000|2022-01-06 16:16:30|17671.53|17671.53|17671.53|17671.53|17671.53|17671.53|17670.62|17670.62|0
1641485800000|2022-01-06 16:16:40|17671.31|17671.31|17671.31|17671.31|17671.31|17671.31|17671.31|17671.31|0
1641485810000|2022-01-06 16:16:50|17670.86|17670.86|17671.63|17671.63|17671.63|17671.63|17670.86|17670.86|0
1641485820000|2022-01-06 16:17:00|17673.95|17673.95|17675.39|17675.39|17677.12|17677.12|17673.95|17673.95|0
1641485850000|2022-01-06 16:17:30|17676.3|17676.3|17676.3|17676.3|17676.3|17676.3|17676.3|17676.3|0
1641485880000|2022-01-06 16:18:00|17675.36|17675.36|17672.98|17672.98|17675.36|17675.36|17672.98|17672.98|0
1641485900000|2022-01-06 16:18:20|17672.07|17672.07|17671.61|17671.61|17672.07|17672.07|17671.61|17671.61|0
1641485910000|2022-01-06 16:18:30|17670.17|17670.17|17670.73|17670.73|17670.73|17670.73|17670.17|17670.17|0
1641485920000|2022-01-06 16:18:40|17670.27|17670.27|17665.49|17665.49|17670.27|17670.27|17665.49|17665.49|0
1641485930000|2022-01-06 16:18:50|17664.05|17664.05|17663.24|17663.24|17664.05|17664.05|17663.24|17663.24|0
1641485940000|2022-01-06 16:19:00|17663.71|17663.71|17664.15|17664.15|17664.15|17664.15|17663.71|17663.71|0
1641485950000|2022-01-06 16:19:10|17665.59|17665.59|17661.64|17661.64|17665.59|17665.59|17661.64|17661.64|0
1641485960000|2022-01-06 16:19:20|17662.14|17662.14|17662.14|17662.14|17662.96|17662.96|17662.14|17662.14|0
1641485970000|2022-01-06 16:19:30|17661.69|17661.69|17661.69|17661.69|17661.69|17661.69|17661.69|17661.69|0
1641485980000|2022-01-06 16:19:40|17662.51|17662.51|17662.51|17662.51|17662.51|17662.51|17662.51|17662.51|0
1641486000000|2022-01-06 16:20:00|17662.05|17662.05|17659.48|17659.48|17662.05|17662.05|17658.76|17658.76|0
1641486010000|2022-01-06 16:20:10|17660.03|17660.03|17661.15|17661.15|17661.15|17661.15|17660.03|17660.03|0
1641486040000|2022-01-06 16:20:40|17659.32|17659.32|17658.44|17658.44|17659.88|17659.88|17658.44|17658.44|0
1641486050000|2022-01-06 16:20:50|17659.36|17659.36|17657.98|17657.98|17659.36|17659.36|17657.98|17657.98|0
1641486060000|2022-01-06 16:21:00|17658.54|17658.54|17658.54|17658.54|17658.54|17658.54|17658.54|17658.54|0
1641486070000|2022-01-06 16:21:10|17657.63|17657.63|17657.63|17657.63|17658.44|17658.44|17657.63|17657.63|0
1641486080000|2022-01-06 16:21:20|17658.18|17658.18|17660.09|17660.09|17660.09|17660.09|17658.18|17658.18|0
1641486090000|2022-01-06 16:21:30|17661.08|17661.08|17663.02|17663.02|17663.12|17663.12|17661.08|17661.08|0
1641486100000|2022-01-06 16:21:40|17663.52|17663.52|17664.02|17664.02|17664.02|17664.02|17663.52|17663.52|0
1641486110000|2022-01-06 16:21:50|17662.03|17662.03|17662.03|17662.03|17662.03|17662.03|17662.03|17662.03|0
1641486120000|2022-01-06 16:22:00|17661.57|17661.57|17661.19|17661.19|17661.57|17661.57|17660.07|17660.07|0
1641486150000|2022-01-06 16:22:30|17660.96|17660.96|17660.96|17660.96|17660.96|17660.96|17660.96|17660.96|0
1641486160000|2022-01-06 16:22:40|17660.55|17660.55|17661.47|17661.47|17662.38|17662.38|17660.55|17660.55|0
1641486170000|2022-01-06 16:22:50|17661.92|17661.92|17662.19|17662.19|17664.99|17664.99|17661.92|17661.92|0
1641486180000|2022-01-06 16:23:00|17661.28|17661.28|17659.43|17659.43|17661.28|17661.28|17659.43|17659.43|0
1641486190000|2022-01-06 16:23:10|17657.99|17657.99|17657.44|17657.44|17657.99|17657.99|17656.96|17656.96|0
1641486200000|2022-01-06 16:23:20|17658.87|17658.87|17658.87|17658.87|17658.87|17658.87|17658.87|17658.87|0
1641486210000|2022-01-06 16:23:30|17657.96|17657.96|17657.96|17657.96|17657.96|17657.96|17657.96|17657.96|0
1641486220000|2022-01-06 16:23:40|17656.84|17656.84|17647.44|17647.44|17656.84|17656.84|17647.44|17647.44|0
1641486230000|2022-01-06 16:23:50|17647.24|17647.24|17647.24|17647.24|17647.24|17647.24|17647.24|17647.24|0
1641486240000|2022-01-06 16:24:00|17648.06|17648.06|17647.8|17647.8|17648.06|17648.06|17646.21|17646.21|0
1641486250000|2022-01-06 16:24:10|17649.44|17649.44|17650.7|17650.7|17651.37|17651.37|17647.8|17647.8|0
1641486280000|2022-01-06 16:24:40|17651.52|17651.52|17650.24|17650.24|17652.34|17652.34|17649.88|17649.88|0
1641486290000|2022-01-06 16:24:50|17651.87|17651.87|17653.46|17653.46|17653.46|17653.46|17650.91|17650.91|0
1641486300000|2022-01-06 16:25:00|17651.82|17651.82|17652.81|17652.81|17656.23|17656.23|17651.82|17651.82|0
1641486310000|2022-01-06 16:25:10|17652.59|17652.59|17650.82|17650.82|17653.55|17653.55|17650.82|17650.82|0
1641486320000|2022-01-06 16:25:20|17649.9|17649.9|17649.34|17649.34|17650.82|17650.82|17648.43|17648.43|0
1641486330000|2022-01-06 16:25:30|17646.47|17646.47|17646.47|17646.47|17646.47|17646.47|17646.47|17646.47|0
1641486340000|2022-01-06 16:25:40|17645.98|17645.98|17646.54|17646.54|17646.54|17646.54|17645.98|17645.98|0
1641486350000|2022-01-06 16:25:50|17645.62|17645.62|17646.06|17646.06|17647.48|17647.48|17645.62|17645.62|0
1641486360000|2022-01-06 16:26:00|17645.59|17645.59|17644.56|17644.56|17645.59|17645.59|17643.13|17643.13|0
1641486370000|2022-01-06 16:26:10|17645.89|17645.89|17644.07|17644.07|17646.1|17646.1|17643.62|17643.62|0
1641486380000|2022-01-06 16:26:20|17644.48|17644.48|17645.89|17645.89|17646.36|17646.36|17644.48|17644.48|0
1641486390000|2022-01-06 16:26:30|17646.81|17646.81|17647.72|17647.72|17648.18|17648.18|17646.81|17646.81|0
1641486400000|2022-01-06 16:26:40|17646.81|17646.81|17646.29|17646.29|17648.54|17648.54|17646.29|17646.29|0
1641486410000|2022-01-06 16:26:50|17646.75|17646.75|17643.43|17643.43|17646.75|17646.75|17643.43|17643.43|0
1641486420000|2022-01-06 16:27:00|17644.86|17644.86|17646.75|17646.75|17646.75|17646.75|17644.86|17644.86|0
1641486440000|2022-01-06 16:27:20|17646.53|17646.53|17650.35|17650.35|17650.35|17650.35|17646.53|17646.53|0
1641486460000|2022-01-06 16:27:40|17649.44|17649.44|17649.44|17649.44|17649.44|17649.44|17649.44|17649.44|0
1641486470000|2022-01-06 16:27:50|17648.49|17648.49|17649.78|17649.78|17649.78|17649.78|17648.49|17648.49|0
1641486480000|2022-01-06 16:28:00|17651.42|17651.42|17652.83|17652.83|17653.3|17653.3|17650.95|17650.95|0
1641486490000|2022-01-06 16:28:10|17654.46|17654.46|17652.61|17652.61|17654.46|17654.46|17652.61|17652.61|0
1641486500000|2022-01-06 16:28:20|17652.82|17652.82|17656.43|17656.43|17656.43|17656.43|17652.82|17652.82|0
1641486510000|2022-01-06 16:28:30|17659.17|17659.17|17659.17|17659.17|17659.17|17659.17|17659.17|17659.17|0
1641486530000|2022-01-06 16:28:50|17658.23|17658.23|17658.23|17658.23|17658.23|17658.23|17658.23|17658.23|0
1641486540000|2022-01-06 16:29:00|17659.05|17659.05|17657.93|17657.93|17659.05|17659.05|17657.93|17657.93|0
1641486550000|2022-01-06 16:29:10|17657.49|17657.49|17659.22|17659.22|17659.22|17659.22|17656.05|17656.05|0
1641486560000|2022-01-06 16:29:20|17658.76|17658.76|17660.38|17660.38|17660.86|17660.86|17658.76|17658.76|0
1641486570000|2022-01-06 16:29:30|17661.2|17661.2|17660.42|17660.42|17664.2|17664.2|17660.42|17660.42|0
1641486580000|2022-01-06 16:29:40|17658.99|17658.99|17662.6|17662.6|17662.6|17662.6|17658.52|17658.52|0
1641486590000|2022-01-06 16:29:50|17663.08|17663.08|17659.44|17659.44|17664.51|17664.51|17659.44|17659.44|0
1641543300000|2022-01-07 08:15:00|17621.58|17621.58|17623.86|17623.86|17623.86|17623.86|17621.58|17621.58|0
1641543320000|2022-01-07 08:15:20|17622.03|17622.03|17616.83|17616.83|17622.03|17622.03|17616.83|17616.83|0
1641543330000|2022-01-07 08:15:30|17620.49|17620.49|17617.75|17617.75|17620.49|17620.49|17617.75|17617.75|0
1641543340000|2022-01-07 08:15:40|17614.88|17614.88|17614.88|17614.88|17614.88|17614.88|17614.88|17614.88|0
1641543360000|2022-01-07 08:16:00|17614.06|17614.06|17613.87|17613.87|17615.69|17615.69|17613.87|17613.87|0
1641543370000|2022-01-07 08:16:10|17612.43|17612.43|17611.52|17611.52|17612.43|17612.43|17611.52|17611.52|0
1641543400000|2022-01-07 08:16:40|17612.95|17612.95|17614.38|17614.38|17614.38|17614.38|17612.95|17612.95|0
1641543420000|2022-01-07 08:17:00|17615.3|17615.3|17615.3|17615.3|17615.3|17615.3|17615.3|17615.3|0
1641543440000|2022-01-07 08:17:20|17613.86|17613.86|17615.3|17615.3|17615.3|17615.3|17613.86|17613.86|0
1641543450000|2022-01-07 08:17:30|17616.73|17616.73|17627.7|17627.7|17627.7|17627.7|17616.73|17616.73|0
1641543470000|2022-01-07 08:17:50|17629.94|17629.94|17631.61|17631.61|17631.61|17631.61|17629.94|17629.94|0
1641543480000|2022-01-07 08:18:00|17633.49|17633.49|17634.31|17634.31|17634.31|17634.31|17633.49|17633.49|0
1641543490000|2022-01-07 08:18:10|17633.49|17633.49|17633.49|17633.49|17633.49|17633.49|17633.49|17633.49|0
1641543500000|2022-01-07 08:18:20|17630.29|17630.29|17625.23|17625.23|17630.29|17630.29|17625.23|17625.23|0
1641543510000|2022-01-07 08:18:30|17626.66|17626.66|17628.51|17628.51|17628.51|17628.51|17626.66|17626.66|0
1641543520000|2022-01-07 08:18:40|17631.25|17631.25|17641.5|17641.5|17642.32|17642.32|17631.25|17631.25|0
1641543530000|2022-01-07 08:18:50|17640.39|17640.39|17640.12|17640.12|17641.5|17641.5|17638.45|17638.45|0
1641543550000|2022-01-07 08:19:10|17640.94|17640.94|17640.94|17640.94|17640.94|17640.94|17640.94|17640.94|0
1641543560000|2022-01-07 08:19:20|17641.85|17641.85|17641.85|17641.85|17641.85|17641.85|17641.85|17641.85|0
1641543570000|2022-01-07 08:19:30|17637.99|17637.99|17634.53|17634.53|17637.99|17637.99|17634.53|17634.53|0
1641543590000|2022-01-07 08:19:50|17635.35|17635.35|17633.49|17633.49|17635.35|17635.35|17633.49|17633.49|0
1641543600000|2022-01-07 08:20:00|17631.81|17631.81|17623.22|17623.22|17631.81|17631.81|17623.22|17623.22|0
1641543620000|2022-01-07 08:20:20|17624.14|17624.14|17624.54|17624.54|17626.37|17626.37|17624.14|17624.14|0
1641543640000|2022-01-07 08:20:40|17623.11|17623.11|17623.11|17623.11|17623.11|17623.11|17623.11|17623.11|0
1641543660000|2022-01-07 08:21:00|17622.29|17622.29|17622.29|17622.29|17622.29|17622.29|17622.29|17622.29|0
1641543680000|2022-01-07 08:21:20|17616.49|17616.49|17611.22|17611.22|17616.49|17616.49|17611.22|17611.22|0
1641543690000|2022-01-07 08:21:30|17611.78|17611.78|17612.89|17612.89|17612.89|17612.89|17611.78|17611.78|0
1641543710000|2022-01-07 08:21:50|17614.53|17614.53|17614.53|17614.53|17614.53|17614.53|17614.53|17614.53|0
1641543730000|2022-01-07 08:22:10|17618|17618|17618|17618|17618|17618|17618|17618|0
1641543740000|2022-01-07 08:22:20|17617.01|17617.01|17617.01|17617.01|17617.01|17617.01|17617.01|17617.01|0
1641543760000|2022-01-07 08:22:40|17615.58|17615.58|17608.88|17608.88|17615.58|17615.58|17608.88|17608.88|0
1641543770000|2022-01-07 08:22:50|17608.42|17608.42|17607.01|17607.01|17608.42|17608.42|17607.01|17607.01|0
1641543800000|2022-01-07 08:23:20|17605.52|17605.52|17595.16|17595.16|17605.52|17605.52|17595.16|17595.16|0
1641543810000|2022-01-07 08:23:30|17593.73|17593.73|17593.73|17593.73|17593.73|17593.73|17593.73|17593.73|0
1641543820000|2022-01-07 08:23:40|17589.51|17589.51|17588.95|17588.95|17589.51|17589.51|17588.95|17588.95|0
1641543850000|2022-01-07 08:24:10|17590.78|17590.78|17599.79|17599.79|17601.22|17601.22|17590.78|17590.78|0
1641543880000|2022-01-07 08:24:40|17603.45|17603.45|17603.45|17603.45|17603.45|17603.45|17603.45|17603.45|0
1641543900000|2022-01-07 08:25:00|17604.89|17604.89|17604.89|17604.89|17604.89|17604.89|17604.89|17604.89|0
1641543920000|2022-01-07 08:25:20|17606.32|17606.32|17606.32|17606.32|17606.32|17606.32|17606.32|17606.32|0
1641543940000|2022-01-07 08:25:40|17604.49|17604.49|17604.49|17604.49|17604.49|17604.49|17604.49|17604.49|0
1641543970000|2022-01-07 08:26:10|17605.93|17605.93|17606.34|17606.34|17606.34|17606.34|17605.93|17605.93|0
1641543980000|2022-01-07 08:26:20|17606.55|17606.55|17598.43|17598.43|17606.55|17606.55|17598.43|17598.43|0
1641544030000|2022-01-07 08:27:10|17597|17597|17597|17597|17597|17597|17597|17597|0
1641544040000|2022-01-07 08:27:20|17602.74|17602.74|17602.74|17602.74|17602.74|17602.74|17602.74|17602.74|0
1641544060000|2022-01-07 08:27:40|17600.28|17600.28|17591.28|17591.28|17600.28|17600.28|17591.07|17591.07|0
1641544080000|2022-01-07 08:28:00|17592.19|17592.19|17590.52|17590.52|17592.19|17592.19|17590.52|17590.52|0
1641544090000|2022-01-07 08:28:10|17591.34|17591.34|17591.34|17591.34|17591.34|17591.34|17591.34|17591.34|0
1641544110000|2022-01-07 08:28:30|17591.54|17591.54|17591.54|17591.54|17591.54|17591.54|17591.54|17591.54|0
1641544140000|2022-01-07 08:29:00|17593.99|17593.99|17594.47|17594.47|17594.47|17594.47|17593.99|17593.99|0
1641544150000|2022-01-07 08:29:10|17593.65|17593.65|17593.65|17593.65|17593.65|17593.65|17593.65|17593.65|0
1641544160000|2022-01-07 08:29:20|17595.28|17595.28|17595.28|17595.28|17595.28|17595.28|17595.28|17595.28|0
1641544170000|2022-01-07 08:29:30|17598.94|17598.94|17600.38|17600.38|17600.38|17600.38|17598.94|17598.94|0
1641544190000|2022-01-07 08:29:50|17603.64|17603.64|17607.75|17607.75|17608.67|17608.67|17603.64|17603.64|0
1641544200000|2022-01-07 08:30:00|17608.66|17608.66|17605.89|17605.89|17608.66|17608.66|17605.89|17605.89|0
1641544220000|2022-01-07 08:30:20|17604.75|17604.75|17602.17|17602.17|17605.22|17605.22|17602.17|17602.17|0
1641544250000|2022-01-07 08:30:50|17603.12|17603.12|17603.12|17603.12|17603.12|17603.12|17603.12|17603.12|0
1641544280000|2022-01-07 08:31:20|17600.25|17600.25|17601.68|17601.68|17601.68|17601.68|17600.25|17600.25|0
1641544340000|2022-01-07 08:32:20|17597.9|17597.9|17597.08|17597.08|17597.9|17597.9|17597.08|17597.08|0
1641544350000|2022-01-07 08:32:30|17596.05|17596.05|17596.05|17596.05|17596.05|17596.05|17596.05|17596.05|0
1641544360000|2022-01-07 08:32:40|17596.87|17596.87|17595.95|17595.95|17596.87|17596.87|17595.95|17595.95|0
1641544380000|2022-01-07 08:33:00|17593.08|17593.08|17587.74|17587.74|17593.08|17593.08|17587.35|17587.35|0
1641544410000|2022-01-07 08:33:30|17587.52|17587.52|17583.4|17583.4|17587.52|17587.52|17583.4|17583.4|0
1641544420000|2022-01-07 08:33:40|17581.05|17581.05|17579.31|17579.31|17581.05|17581.05|17579.31|17579.31|0
1641544430000|2022-01-07 08:33:50|17578.08|17578.08|17578.08|17578.08|17578.08|17578.08|17578.08|17578.08|0
1641544450000|2022-01-07 08:34:10|17579.71|17579.71|17579.71|17579.71|17579.71|17579.71|17579.71|17579.71|0
1641544480000|2022-01-07 08:34:40|17577.07|17577.07|17578.5|17578.5|17578.5|17578.5|17575.63|17575.63|0
1641544490000|2022-01-07 08:34:50|17581.37|17581.37|17581.37|17581.37|17581.37|17581.37|17581.37|17581.37|0
1641544530000|2022-01-07 08:35:30|17582.78|17582.78|17582.78|17582.78|17582.78|17582.78|17582.78|17582.78|0
1641544550000|2022-01-07 08:35:50|17583.7|17583.7|17583.7|17583.7|17583.7|17583.7|17583.7|17583.7|0
1641544560000|2022-01-07 08:36:00|17585.33|17585.33|17585.33|17585.33|17585.33|17585.33|17585.33|17585.33|0
1641544610000|2022-01-07 08:36:50|17586.36|17586.36|17586.36|17586.36|17586.36|17586.36|17586.36|17586.36|0
1641544620000|2022-01-07 08:37:00|17585.95|17585.95|17585.95|17585.95|17585.95|17585.95|17585.95|17585.95|0
1641544630000|2022-01-07 08:37:10|17586.36|17586.36|17588.41|17588.41|17588.41|17588.41|17586.36|17586.36|0
1641544680000|2022-01-07 08:38:00|17587.59|17587.59|17587.59|17587.59|17587.59|17587.59|17587.59|17587.59|0
1641544690000|2022-01-07 08:38:10|17590.46|17590.46|17591.83|17591.83|17591.83|17591.83|17590.46|17590.46|0
1641544740000|2022-01-07 08:39:00|17590.4|17590.4|17590.4|17590.4|17590.4|17590.4|17590.4|17590.4|0
1641544770000|2022-01-07 08:39:30|17592.85|17592.85|17592.85|17592.85|17592.85|17592.85|17592.85|17592.85|0
1641544780000|2022-01-07 08:39:40|17590.81|17590.81|17590.81|17590.81|17590.81|17590.81|17590.81|17590.81|0
1641544790000|2022-01-07 08:39:50|17592.44|17592.44|17592.44|17592.44|17592.44|17592.44|17592.44|17592.44|0
1641544830000|2022-01-07 08:40:30|17590.81|17590.81|17590.81|17590.81|17590.81|17590.81|17590.81|17590.81|0
1641544840000|2022-01-07 08:40:40|17591.62|17591.62|17591.62|17591.62|17591.62|17591.62|17591.62|17591.62|0
1641544850000|2022-01-07 08:40:50|17589.99|17589.99|17589.99|17589.99|17589.99|17589.99|17589.99|17589.99|0
1641544890000|2022-01-07 08:41:30|17591.62|17591.62|17593.85|17593.85|17594.77|17594.77|17591.62|17591.62|0
1641544900000|2022-01-07 08:41:40|17597.83|17597.83|17597.33|17597.33|17597.83|17597.83|17597.33|17597.33|0
1641544910000|2022-01-07 08:41:50|17595.9|17595.9|17592.68|17592.68|17595.9|17595.9|17592.68|17592.68|0
1641544920000|2022-01-07 08:42:00|17589.57|17589.57|17589.57|17589.57|17589.57|17589.57|17589.57|17589.57|0
1641544940000|2022-01-07 08:42:20|17587.32|17587.32|17587.32|17587.32|17587.32|17587.32|17587.32|17587.32|0
1641544970000|2022-01-07 08:42:50|17587.81|17587.81|17587.81|17587.81|17587.81|17587.81|17587.81|17587.81|0
1641544980000|2022-01-07 08:43:00|17583.57|17583.57|17583.57|17583.57|17583.57|17583.57|17583.57|17583.57|0
1641545000000|2022-01-07 08:43:20|17581.74|17581.74|17573.05|17573.05|17581.74|17581.74|17573.05|17573.05|0
1641545020000|2022-01-07 08:43:40|17566.03|17566.03|17564.68|17564.68|17566.03|17566.03|17564.68|17564.68|0
1641545030000|2022-01-07 08:43:50|17563.86|17563.86|17563.37|17563.37|17564.38|17564.38|17563.37|17563.37|0
1641545040000|2022-01-07 08:44:00|17563.85|17563.85|17563.85|17563.85|17563.85|17563.85|17563.85|17563.85|0
1641545070000|2022-01-07 08:44:30|17560.98|17560.98|17559.02|17559.02|17560.98|17560.98|17558.52|17558.52|0
1641545100000|2022-01-07 08:45:00|17561.89|17561.89|17560.95|17560.95|17562.39|17562.39|17560.95|17560.95|0
1641545110000|2022-01-07 08:45:10|17562.59|17562.59|17555.73|17555.73|17562.59|17562.59|17555.73|17555.73|0
1641545140000|2022-01-07 08:45:40|17556.55|17556.55|17556.55|17556.55|17556.55|17556.55|17556.55|17556.55|0
1641545150000|2022-01-07 08:45:50|17557.37|17557.37|17557.37|17557.37|17557.37|17557.37|17557.37|17557.37|0
1641545160000|2022-01-07 08:46:00|17555.73|17555.73|17558.6|17558.6|17558.6|17558.6|17555.73|17555.73|0
1641545170000|2022-01-07 08:46:10|17564.37|17564.37|17564.37|17564.37|17564.37|17564.37|17564.37|17564.37|0
1641545200000|2022-01-07 08:46:40|17563.43|17563.43|17565.06|17565.06|17565.06|17565.06|17563.43|17563.43|0
1641545250000|2022-01-07 08:47:30|17563.43|17563.43|17561.99|17561.99|17564.44|17564.44|17561.99|17561.99|0
1641545290000|2022-01-07 08:48:10|17561.53|17561.53|17566.77|17566.77|17566.77|17566.77|17561.53|17561.53|0
1641545320000|2022-01-07 08:48:40|17566.57|17566.57|17566.57|17566.57|17566.57|17566.57|17566.57|17566.57|0
1641545330000|2022-01-07 08:48:50|17566.48|17566.48|17566.48|17566.48|17566.48|17566.48|17566.48|17566.48|0
1641545380000|2022-01-07 08:49:40|17565.56|17565.56|17564.75|17564.75|17565.56|17565.56|17564.75|17564.75|0
1641545390000|2022-01-07 08:49:50|17563.75|17563.75|17563.75|17563.75|17563.75|17563.75|17563.75|17563.75|0
1641545400000|2022-01-07 08:50:00|17562.12|17562.12|17564.05|17564.05|17564.05|17564.05|17562.12|17562.12|0
1641545420000|2022-01-07 08:50:20|17564.53|17564.53|17564.53|17564.53|17564.53|17564.53|17564.53|17564.53|0
1641545450000|2022-01-07 08:50:50|17565.35|17565.35|17565.35|17565.35|17565.35|17565.35|17565.35|17565.35|0
1641545460000|2022-01-07 08:51:00|17568.09|17568.09|17575.87|17575.87|17575.87|17575.87|17568.09|17568.09|0
1641545470000|2022-01-07 08:51:10|17576.69|17576.69|17576.69|17576.69|17576.69|17576.69|17576.69|17576.69|0
1641545490000|2022-01-07 08:51:30|17577.51|17577.51|17577.51|17577.51|17577.51|17577.51|17577.51|17577.51|0
1641545550000|2022-01-07 08:52:30|17575.87|17575.87|17575.87|17575.87|17575.87|17575.87|17575.87|17575.87|0
1641545560000|2022-01-07 08:52:40|17576.69|17576.69|17576.69|17576.69|17576.69|17576.69|17576.69|17576.69|0
1641545600000|2022-01-07 08:53:20|17577.51|17577.51|17577.51|17577.51|17577.51|17577.51|17577.51|17577.51|0
1641545610000|2022-01-07 08:53:30|17579.14|17579.14|17579.14|17579.14|17579.14|17579.14|17579.14|17579.14|0
1641545630000|2022-01-07 08:53:50|17580.26|17580.26|17580.26|17580.26|17580.26|17580.26|17580.26|17580.26|0
1641545650000|2022-01-07 08:54:10|17582.71|17582.71|17582.71|17582.71|17582.71|17582.71|17582.71|17582.71|0
1641545660000|2022-01-07 08:54:20|17584.54|17584.54|17587.99|17587.99|17587.99|17587.99|17584.54|17584.54|0
1641545690000|2022-01-07 08:54:50|17588.8|17588.8|17587.99|17587.99|17588.8|17588.8|17587.99|17587.99|0
1641545700000|2022-01-07 08:55:00|17588.48|17588.48|17589.4|17589.4|17589.4|17589.4|17588.48|17588.48|0
1641545720000|2022-01-07 08:55:20|17590.01|17590.01|17590.43|17590.43|17590.43|17590.43|17590.01|17590.01|0
1641545730000|2022-01-07 08:55:30|17601.9|17601.9|17599.03|17599.03|17601.9|17601.9|17599.03|17599.03|0
1641545760000|2022-01-07 08:56:00|17595.7|17595.7|17595.7|17595.7|17595.7|17595.7|17595.7|17595.7|0
1641545770000|2022-01-07 08:56:10|17595.47|17595.47|17595.3|17595.3|17596.35|17596.35|17593.06|17593.06|0
1641545820000|2022-01-07 08:57:00|17593.32|17593.32|17593.32|17593.32|17593.32|17593.32|17593.32|17593.32|0
1641545830000|2022-01-07 08:57:10|17595.15|17595.15|17596.99|17596.99|17597.8|17597.8|17595.15|17595.15|0
1641545840000|2022-01-07 08:57:20|17597.48|17597.48|17601.79|17601.79|17601.79|17601.79|17597.48|17597.48|0
1641545870000|2022-01-07 08:57:50|17602.6|17602.6|17602.6|17602.6|17602.6|17602.6|17602.6|17602.6|0
1641545890000|2022-01-07 08:58:10|17603.52|17603.52|17603.52|17603.52|17603.52|17603.52|17603.52|17603.52|0
1641545900000|2022-01-07 08:58:20|17607.42|17607.42|17607.42|17607.42|17607.42|17607.42|17607.42|17607.42|0
1641545920000|2022-01-07 08:58:40|17608.24|17608.24|17609.06|17609.06|17609.06|17609.06|17608.24|17608.24|0
1641545930000|2022-01-07 08:58:50|17608.6|17608.6|17608.6|17608.6|17608.6|17608.6|17608.6|17608.6|0
1641545960000|2022-01-07 08:59:20|17610.03|17610.03|17610.03|17610.03|17610.03|17610.03|17610.03|17610.03|0
1641545990000|2022-01-07 08:59:50|17610.45|17610.45|17610.92|17610.92|17610.92|17610.92|17609.49|17609.49|0
1641546030000|2022-01-07 09:00:30|17606.9|17606.9|17602.27|17602.27|17606.9|17606.9|17602.27|17602.27|0
1641546040000|2022-01-07 09:00:40|17600.44|17600.44|17598.3|17598.3|17600.44|17600.44|17598.3|17598.3|0
1641546060000|2022-01-07 09:01:00|17597.48|17597.48|17597.48|17597.48|17597.48|17597.48|17597.48|17597.48|0
1641546110000|2022-01-07 09:01:50|17599.94|17599.94|17599.12|17599.12|17599.94|17599.94|17599.12|17599.12|0
1641546130000|2022-01-07 09:02:10|17598.18|17598.18|17598.18|17598.18|17598.18|17598.18|17598.18|17598.18|0
1641546160000|2022-01-07 09:02:40|17599.61|17599.61|17600.53|17600.53|17601.44|17601.44|17599.61|17599.61|0
1641546180000|2022-01-07 09:03:00|17601.47|17601.47|17602.88|17602.88|17602.88|17602.88|17601.47|17601.47|0
1641546210000|2022-01-07 09:03:30|17603.35|17603.35|17603.35|17603.35|17603.35|17603.35|17603.35|17603.35|0
1641546240000|2022-01-07 09:04:00|17603.85|17603.85|17603.85|17603.85|17603.85|17603.85|17603.85|17603.85|0
1641546260000|2022-01-07 09:04:20|17604.97|17604.97|17604.97|17604.97|17604.97|17604.97|17604.97|17604.97|0
1641546270000|2022-01-07 09:04:30|17607.42|17607.42|17606.5|17606.5|17607.64|17607.64|17605.69|17605.69|0
1641546280000|2022-01-07 09:04:40|17608.33|17608.33|17611.99|17611.99|17611.99|17611.99|17608.33|17608.33|0
1641546290000|2022-01-07 09:04:50|17613.08|17613.08|17613.49|17613.49|17613.49|17613.49|17613.08|17613.08|0
1641546300000|2022-01-07 09:05:00|17616.36|17616.36|17623.63|17623.63|17623.63|17623.63|17616.36|17616.36|0
1641546310000|2022-01-07 09:05:10|17627.94|17627.94|17627.94|17627.94|17627.94|17627.94|17627.94|17627.94|0
1641546320000|2022-01-07 09:05:20|17627.27|17627.27|17627.04|17627.04|17627.27|17627.27|17627.04|17627.04|0
1641546340000|2022-01-07 09:05:40|17627.54|17627.54|17627.54|17627.54|17627.54|17627.54|17627.54|17627.54|0
1641546390000|2022-01-07 09:06:30|17628.46|17628.46|17628.46|17628.46|17628.46|17628.46|17628.46|17628.46|0
1641546400000|2022-01-07 09:06:40|17627.96|17627.96|17627.96|17627.96|17627.96|17627.96|17627.96|17627.96|0
1641546410000|2022-01-07 09:06:50|17629.55|17629.55|17629.55|17629.55|17629.55|17629.55|17629.55|17629.55|0
1641546420000|2022-01-07 09:07:00|17628.73|17628.73|17628.6|17628.6|17628.73|17628.73|17628.6|17628.6|0
1641546460000|2022-01-07 09:07:40|17627.93|17627.93|17627.93|17627.93|17627.93|17627.93|17627.93|17627.93|0
1641546490000|2022-01-07 09:08:10|17628.75|17628.75|17631.62|17631.62|17631.62|17631.62|17628.75|17628.75|0
1641546500000|2022-01-07 09:08:20|17632.61|17632.61|17632.61|17632.61|17632.61|17632.61|17632.61|17632.61|0
1641546520000|2022-01-07 09:08:40|17631.18|17631.18|17631.18|17631.18|17631.18|17631.18|17631.18|17631.18|0
1641546530000|2022-01-07 09:08:50|17631.8|17631.8|17629.96|17629.96|17631.8|17631.8|17629.96|17629.96|0
1641546560000|2022-01-07 09:09:20|17629.14|17629.14|17631.39|17631.39|17631.39|17631.39|17629.14|17629.14|0
1641546570000|2022-01-07 09:09:30|17631.85|17631.85|17631.85|17631.85|17631.85|17631.85|17631.85|17631.85|0
1641546590000|2022-01-07 09:09:50|17632.84|17632.84|17635.45|17635.45|17635.45|17635.45|17632.84|17632.84|0
1641546600000|2022-01-07 09:10:00|17636.88|17636.88|17638.32|17638.32|17638.32|17638.32|17636.88|17636.88|0
1641546610000|2022-01-07 09:10:10|17638.77|17638.77|17638.77|17638.77|17638.77|17638.77|17638.77|17638.77|0
1641546630000|2022-01-07 09:10:30|17640.19|17640.19|17640.19|17640.19|17640.19|17640.19|17640.19|17640.19|0
1641546640000|2022-01-07 09:10:40|17640.86|17640.86|17642.35|17642.35|17642.35|17642.35|17640.86|17640.86|0
1641546660000|2022-01-07 09:11:00|17642.76|17642.76|17642.76|17642.76|17642.76|17642.76|17642.76|17642.76|0
1641546670000|2022-01-07 09:11:10|17646.03|17646.03|17646.03|17646.03|17646.03|17646.03|17646.03|17646.03|0
1641546690000|2022-01-07 09:11:30|17647.66|17647.66|17648.58|17648.58|17648.58|17648.58|17647.66|17647.66|0
1641546700000|2022-01-07 09:11:40|17646.59|17646.59|17646.59|17646.59|17646.59|17646.59|17646.59|17646.59|0
1641546720000|2022-01-07 09:12:00|17645.78|17645.78|17645.78|17645.78|17645.78|17645.78|17645.78|17645.78|0
1641546740000|2022-01-07 09:12:20|17649.75|17649.75|17649.2|17649.2|17649.75|17649.75|17647.76|17647.76|0
1641546750000|2022-01-07 09:12:30|17651.94|17651.94|17653.77|17653.77|17653.77|17653.77|17651.94|17651.94|0
1641546770000|2022-01-07 09:12:50|17655.76|17655.76|17655.76|17655.76|17655.76|17655.76|17655.76|17655.76|0
1641546790000|2022-01-07 09:13:10|17656.22|17656.22|17656.22|17656.22|17656.22|17656.22|17656.22|17656.22|0
1641546800000|2022-01-07 09:13:20|17656.71|17656.71|17657.21|17657.21|17657.21|17657.21|17656.71|17656.71|0
1641546810000|2022-01-07 09:13:30|17658.88|17658.88|17661.34|17661.34|17661.34|17661.34|17658.88|17658.88|0
1641546830000|2022-01-07 09:13:50|17663.69|17663.69|17665.13|17665.13|17665.13|17665.13|17663.69|17663.69|0
1641546840000|2022-01-07 09:14:00|17667.11|17667.11|17667.11|17667.11|17667.11|17667.11|17667.11|17667.11|0
1641546870000|2022-01-07 09:14:30|17668.75|17668.75|17669.31|17669.31|17669.31|17669.31|17668.75|17668.75|0
1641546880000|2022-01-07 09:14:40|17672.17|17672.17|17672.17|17672.17|17672.17|17672.17|17672.17|17672.17|0
1641546910000|2022-01-07 09:15:10|17673.09|17673.09|17676.97|17676.97|17676.97|17676.97|17673.09|17673.09|0
1641547000000|2022-01-07 09:16:40|17675.54|17675.54|17675.54|17675.54|17675.54|17675.54|17675.54|17675.54|0
1641547080000|2022-01-07 09:18:00|17674.05|17674.05|17674.05|17674.05|17674.05|17674.05|17674.05|17674.05|0
1641547130000|2022-01-07 09:18:50|17675.54|17675.54|17675.54|17675.54|17675.54|17675.54|17675.54|17675.54|0
1641547150000|2022-01-07 09:19:10|17676.45|17676.45|17682.62|17682.62|17682.62|17682.62|17676.45|17676.45|0
1641547160000|2022-01-07 09:19:20|17682.41|17682.41|17682.41|17682.41|17682.41|17682.41|17682.41|17682.41|0
1641547170000|2022-01-07 09:19:30|17681|17681|17681.82|17681.82|17681.82|17681.82|17681|17681|0
1641547200000|2022-01-07 09:20:00|17682.26|17682.26|17683.82|17683.82|17683.82|17683.82|17682.26|17682.26|0
1641547210000|2022-01-07 09:20:10|17685.26|17685.26|17687.9|17687.9|17688.72|17688.72|17685.26|17685.26|0
1641547260000|2022-01-07 09:21:00|17689.73|17689.73|17689.73|17689.73|17689.73|17689.73|17689.73|17689.73|0
1641547270000|2022-01-07 09:21:10|17685.43|17685.43|17689.73|17689.73|17689.73|17689.73|17685.43|17685.43|0
1641547280000|2022-01-07 09:21:20|17690.68|17690.68|17690.68|17690.68|17690.68|17690.68|17690.68|17690.68|0
1641547300000|2022-01-07 09:21:40|17689.76|17689.76|17689.76|17689.76|17689.76|17689.76|17689.76|17689.76|0
1641547310000|2022-01-07 09:21:50|17693.85|17693.85|17690.9|17690.9|17693.85|17693.85|17690.9|17690.9|0
1641547320000|2022-01-07 09:22:00|17690.08|17690.08|17690.08|17690.08|17690.08|17690.08|17690.08|17690.08|0
1641547330000|2022-01-07 09:22:10|17687.21|17687.21|17684.98|17684.98|17688.65|17688.65|17684.98|17684.98|0
1641547380000|2022-01-07 09:23:00|17685.39|17685.39|17685.39|17685.39|17685.39|17685.39|17685.39|17685.39|0
1641547390000|2022-01-07 09:23:10|17683.75|17683.75|17683.75|17683.75|17683.75|17683.75|17683.75|17683.75|0
1641547410000|2022-01-07 09:23:30|17679.45|17679.45|17679.45|17679.45|17679.45|17679.45|17679.45|17679.45|0
1641547440000|2022-01-07 09:24:00|17678.54|17678.54|17678.54|17678.54|17678.54|17678.54|17678.54|17678.54|0
1641547450000|2022-01-07 09:24:10|17678.06|17678.06|17678.06|17678.06|17678.06|17678.06|17678.06|17678.06|0
1641547460000|2022-01-07 09:24:20|17678.96|17678.96|17679.18|17679.18|17679.18|17679.18|17678.96|17678.96|0
1641547480000|2022-01-07 09:24:40|17680.12|17680.12|17680.12|17680.12|17680.12|17680.12|17680.12|17680.12|0
1641547500000|2022-01-07 09:25:00|17680.94|17680.94|17680.94|17680.94|17680.94|17680.94|17680.94|17680.94|0
1641547510000|2022-01-07 09:25:10|17682.85|17682.85|17690.57|17690.57|17690.57|17690.57|17682.85|17682.85|0
1641547540000|2022-01-07 09:25:40|17690.35|17690.35|17690.35|17690.35|17690.35|17690.35|17690.35|17690.35|0
1641547550000|2022-01-07 09:25:50|17691.16|17691.16|17691.16|17691.16|17691.16|17691.16|17691.16|17691.16|0
1641547560000|2022-01-07 09:26:00|17688.71|17688.71|17689.15|17689.15|17690.14|17690.14|17688.71|17688.71|0
1641547600000|2022-01-07 09:26:40|17690.58|17690.58|17690.58|17690.58|17690.58|17690.58|17690.58|17690.58|0
1641547630000|2022-01-07 09:27:10|17692.07|17692.07|17692.07|17692.07|17692.07|17692.07|17692.07|17692.07|0
1641547650000|2022-01-07 09:27:30|17693.51|17693.51|17693.51|17693.51|17693.51|17693.51|17693.51|17693.51|0
1641547690000|2022-01-07 09:28:10|17691.68|17691.68|17691.68|17691.68|17691.68|17691.68|17691.68|17691.68|0
1641547710000|2022-01-07 09:28:30|17692.62|17692.62|17692.62|17692.62|17692.62|17692.62|17692.62|17692.62|0
1641547740000|2022-01-07 09:29:00|17693.74|17693.74|17697.59|17697.59|17697.59|17697.59|17693.74|17693.74|0
1641547790000|2022-01-07 09:29:50|17698.15|17698.15|17698.15|17698.15|17698.15|17698.15|17698.15|17698.15|0
1641547800000|2022-01-07 09:30:00|17697.16|17697.16|17697.16|17697.16|17697.16|17697.16|17697.16|17697.16|0
1641547810000|2022-01-07 09:30:10|17695.99|17695.99|17693.8|17693.8|17695.99|17695.99|17693.8|17693.8|0
1641547830000|2022-01-07 09:30:30|17694.02|17694.02|17695.07|17695.07|17695.07|17695.07|17694.02|17694.02|0
1641547840000|2022-01-07 09:30:40|17694.25|17694.25|17694.25|17694.25|17694.25|17694.25|17694.25|17694.25|0
1641547860000|2022-01-07 09:31:00|17695.07|17695.07|17695.07|17695.07|17695.07|17695.07|17695.07|17695.07|0
1641547880000|2022-01-07 09:31:20|17695.89|17695.89|17695.89|17695.89|17695.89|17695.89|17695.89|17695.89|0
1641547910000|2022-01-07 09:31:50|17697.56|17697.56|17697.56|17697.56|17697.56|17697.56|17697.56|17697.56|0
1641547920000|2022-01-07 09:32:00|17698.94|17698.94|17698.94|17698.94|17698.94|17698.94|17698.94|17698.94|0
1641547940000|2022-01-07 09:32:20|17699.41|17699.41|17699.41|17699.41|17699.41|17699.41|17699.41|17699.41|0
1641547950000|2022-01-07 09:32:30|17698.46|17698.46|17698.46|17698.46|17698.46|17698.46|17698.46|17698.46|0
1641547960000|2022-01-07 09:32:40|17697.55|17697.55|17697.55|17697.55|17697.55|17697.55|17697.55|17697.55|0
1641547970000|2022-01-07 09:32:50|17693.25|17693.25|17693.8|17693.8|17693.8|17693.8|17693.25|17693.25|0
1641547980000|2022-01-07 09:33:00|17692.17|17692.17|17692.17|17692.17|17692.17|17692.17|17692.17|17692.17|0
1641547990000|2022-01-07 09:33:10|17690.74|17690.74|17692.17|17692.17|17692.17|17692.17|17690.74|17690.74|0
1641548010000|2022-01-07 09:33:30|17692.99|17692.99|17692.99|17692.99|17692.99|17692.99|17692.99|17692.99|0
1641548020000|2022-01-07 09:33:40|17692.07|17692.07|17691.25|17691.25|17692.07|17692.07|17691.25|17691.25|0
1641548040000|2022-01-07 09:34:00|17684.18|17684.18|17680.99|17680.99|17684.18|17684.18|17680.99|17680.99|0
1641548050000|2022-01-07 09:34:10|17682.11|17682.11|17681.29|17681.29|17682.11|17682.11|17681.29|17681.29|0
1641548100000|2022-01-07 09:35:00|17680.34|17680.34|17678.31|17678.31|17680.34|17680.34|17678.31|17678.31|0
1641548150000|2022-01-07 09:35:50|17676.88|17676.88|17676.88|17676.88|17676.88|17676.88|17676.88|17676.88|0
1641548170000|2022-01-07 09:36:10|17677.35|17677.35|17677.35|17677.35|17677.35|17677.35|17677.35|17677.35|0
1641548180000|2022-01-07 09:36:20|17675.98|17675.98|17673.52|17673.52|17675.98|17675.98|17673.52|17673.52|0
1641548190000|2022-01-07 09:36:30|17672.61|17672.61|17672.61|17672.61|17672.61|17672.61|17672.61|17672.61|0
1641548200000|2022-01-07 09:36:40|17670.93|17670.93|17667.07|17667.07|17670.93|17670.93|17667.07|17667.07|0
1641548210000|2022-01-07 09:36:50|17667.89|17667.89|17667.89|17667.89|17667.89|17667.89|17667.89|17667.89|0
1641548230000|2022-01-07 09:37:10|17668.7|17668.7|17669.62|17669.62|17669.62|17669.62|17668.7|17668.7|0
1641548240000|2022-01-07 09:37:20|17669.84|17669.84|17672.71|17672.71|17672.71|17672.71|17669.84|17669.84|0
1641548280000|2022-01-07 09:38:00|17673.71|17673.71|17673.71|17673.71|17673.71|17673.71|17673.71|17673.71|0
1641548300000|2022-01-07 09:38:20|17673.21|17673.21|17673.21|17673.21|17673.21|17673.21|17673.21|17673.21|0
1641548330000|2022-01-07 09:38:50|17672.99|17672.99|17672.99|17672.99|17672.99|17672.99|17672.99|17672.99|0
1641548340000|2022-01-07 09:39:00|17671.35|17671.35|17667.98|17667.98|17671.35|17671.35|17667.98|17667.98|0
1641548350000|2022-01-07 09:39:10|17668.8|17668.8|17671.85|17671.85|17671.85|17671.85|17668.8|17668.8|0
1641548410000|2022-01-07 09:40:10|17673.48|17673.48|17671.85|17671.85|17673.48|17673.48|17671.85|17671.85|0
1641548420000|2022-01-07 09:40:20|17671.03|17671.03|17669.4|17669.4|17671.03|17671.03|17669.4|17669.4|0
1641548450000|2022-01-07 09:40:50|17670.21|17670.21|17670.21|17670.21|17670.21|17670.21|17670.21|17670.21|0
1641548460000|2022-01-07 09:41:00|17669.4|17669.4|17669.4|17669.4|17669.4|17669.4|17669.4|17669.4|0
1641548480000|2022-01-07 09:41:20|17670.39|17670.39|17670.39|17670.39|17670.39|17670.39|17670.39|17670.39|0
1641548490000|2022-01-07 09:41:30|17669.57|17669.57|17669.57|17669.57|17669.57|17669.57|17669.57|17669.57|0
1641548570000|2022-01-07 09:42:50|17670.39|17670.39|17670.39|17670.39|17670.95|17670.95|17670.39|17670.39|0
1641548580000|2022-01-07 09:43:00|17669.83|17669.83|17669.83|17669.83|17669.83|17669.83|17669.83|17669.83|0
1641548590000|2022-01-07 09:43:10|17670.75|17670.75|17668.9|17668.9|17670.75|17670.75|17668.9|17668.9|0
1641548600000|2022-01-07 09:43:20|17668.34|17668.34|17666.35|17666.35|17668.34|17668.34|17666.35|17666.35|0
1641548610000|2022-01-07 09:43:30|17665.03|17665.03|17653.13|17653.13|17665.03|17665.03|17653.13|17653.13|0
1641548640000|2022-01-07 09:44:00|17651.69|17651.69|17651.69|17651.69|17651.69|17651.69|17651.69|17651.69|0
1641548680000|2022-01-07 09:44:40|17650.06|17650.06|17653.33|17653.33|17653.33|17653.33|17650.06|17650.06|0
1641548690000|2022-01-07 09:44:50|17654.45|17654.45|17661.49|17661.49|17661.49|17661.49|17654.45|17654.45|0
1641548700000|2022-01-07 09:45:00|17661.96|17661.96|17660.53|17660.53|17661.96|17661.96|17660.53|17660.53|0
1641548720000|2022-01-07 09:45:20|17658.89|17658.89|17659.71|17659.71|17660.53|17660.53|17658.89|17658.89|0
1641548750000|2022-01-07 09:45:50|17662.09|17662.09|17664.44|17664.44|17664.44|17664.44|17662.09|17662.09|0
1641548760000|2022-01-07 09:46:00|17665.25|17665.25|17665.25|17665.25|17666.69|17666.69|17665.25|17665.25|0
1641548770000|2022-01-07 09:46:10|17664.44|17664.44|17664.44|17664.44|17664.44|17664.44|17664.44|17664.44|0
1641548780000|2022-01-07 09:46:20|17665.25|17665.25|17665.25|17665.25|17665.25|17665.25|17665.25|17665.25|0
1641548790000|2022-01-07 09:46:30|17663.62|17663.62|17663.62|17663.62|17663.62|17663.62|17663.62|17663.62|0
1641548810000|2022-01-07 09:46:50|17663.52|17663.52|17663.52|17663.52|17663.52|17663.52|17662.61|17662.61|0
1641548820000|2022-01-07 09:47:00|17662.7|17662.7|17664.44|17664.44|17664.44|17664.44|17662.7|17662.7|0
1641548840000|2022-01-07 09:47:20|17662.61|17662.61|17662.61|17662.61|17662.61|17662.61|17662.61|17662.61|0
1641548850000|2022-01-07 09:47:30|17658.8|17658.8|17658.8|17658.8|17658.8|17658.8|17658.8|17658.8|0
1641548860000|2022-01-07 09:47:40|17657.88|17657.88|17653.96|17653.96|17657.88|17657.88|17653.96|17653.96|0
1641548870000|2022-01-07 09:47:50|17654.16|17654.16|17654.16|17654.16|17654.16|17654.16|17654.16|17654.16|0
1641548900000|2022-01-07 09:48:20|17654.98|17654.98|17654.98|17654.98|17654.98|17654.98|17654.98|17654.98|0
1641548910000|2022-01-07 09:48:30|17656.65|17656.65|17656.65|17656.65|17656.65|17656.65|17656.65|17656.65|0
1641548920000|2022-01-07 09:48:40|17655.84|17655.84|17659.16|17659.16|17659.16|17659.16|17655.84|17655.84|0
1641548930000|2022-01-07 09:48:50|17660.57|17660.57|17660.57|17660.57|17660.57|17660.57|17660.57|17660.57|0
1641548940000|2022-01-07 09:49:00|17659.65|17659.65|17658.71|17658.71|17659.65|17659.65|17658.71|17658.71|0
1641548950000|2022-01-07 09:49:10|17658.51|17658.51|17656.68|17656.68|17658.51|17658.51|17656.68|17656.68|0
1641548960000|2022-01-07 09:49:20|17654.85|17654.85|17654.85|17654.85|17654.85|17654.85|17654.03|17654.03|0
1641548970000|2022-01-07 09:49:30|17654.38|17654.38|17652.34|17652.34|17654.38|17654.38|17652.34|17652.34|0
1641548980000|2022-01-07 09:49:40|17651.88|17651.88|17649.9|17649.9|17651.88|17651.88|17649.9|17649.9|0
1641549020000|2022-01-07 09:50:20|17650.71|17650.71|17650.71|17650.71|17650.71|17650.71|17650.71|17650.71|0
1641549100000|2022-01-07 09:51:40|17651.63|17651.63|17653.49|17653.49|17653.49|17653.49|17651.63|17651.63|0
1641549120000|2022-01-07 09:52:00|17649.98|17649.98|17648.15|17648.15|17649.98|17649.98|17648.15|17648.15|0
1641549130000|2022-01-07 09:52:10|17647.68|17647.68|17649.09|17649.09|17649.09|17649.09|17647.68|17647.68|0
1641549160000|2022-01-07 09:52:40|17648.18|17648.18|17648.18|17648.18|17648.18|17648.18|17648.18|17648.18|0
1641549170000|2022-01-07 09:52:50|17647.36|17647.36|17647.77|17647.77|17647.77|17647.77|17647.36|17647.36|0
1641549190000|2022-01-07 09:53:10|17647.36|17647.36|17650.82|17650.82|17650.82|17650.82|17647.36|17647.36|0
1641549200000|2022-01-07 09:53:20|17649.91|17649.91|17649.91|17649.91|17649.91|17649.91|17649.91|17649.91|0
1641549210000|2022-01-07 09:53:30|17649.35|17649.35|17648.53|17648.53|17649.35|17649.35|17648.53|17648.53|0
1641549220000|2022-01-07 09:53:40|17647.62|17647.62|17647.62|17647.62|17647.62|17647.62|17647.62|17647.62|0
1641549230000|2022-01-07 09:53:50|17648.53|17648.53|17649.45|17649.45|17649.45|17649.45|17648.53|17648.53|0
1641549250000|2022-01-07 09:54:10|17647.62|17647.62|17646.71|17646.71|17647.62|17647.62|17646.71|17646.71|0
1641549280000|2022-01-07 09:54:40|17644.88|17644.88|17631.88|17631.88|17644.88|17644.88|17628.19|17628.19|0
1641549290000|2022-01-07 09:54:50|17631.43|17631.43|17631.55|17631.55|17632.86|17632.86|17629.99|17629.99|0
1641549300000|2022-01-07 09:55:00|17630.73|17630.73|17630.73|17630.73|17630.73|17630.73|17630.73|17630.73|0
1641549310000|2022-01-07 09:55:10|17627.98|17627.98|17627.07|17627.07|17627.98|17627.98|17627.07|17627.07|0
1641549340000|2022-01-07 09:55:40|17626.6|17626.6|17616.08|17616.08|17626.6|17626.6|17616.08|17616.08|0
1641549350000|2022-01-07 09:55:50|17614.65|17614.65|17616.08|17616.08|17616.08|17616.08|17614.65|17614.65|0
1641549360000|2022-01-07 09:56:00|17617.52|17617.52|17617.52|17617.52|17617.52|17617.52|17617.52|17617.52|0
1641549380000|2022-01-07 09:56:20|17615.63|17615.63|17615.63|17615.63|17615.63|17615.63|17615.63|17615.63|0
1641549390000|2022-01-07 09:56:30|17617.46|17617.46|17617.46|17617.46|17617.46|17617.46|17617.46|17617.46|0
1641549400000|2022-01-07 09:56:40|17619.1|17619.1|17620.53|17620.53|17621.45|17621.45|17619.1|17619.1|0
1641549420000|2022-01-07 09:57:00|17621.47|17621.47|17621.47|17621.47|17621.47|17621.47|17621.47|17621.47|0
1641549440000|2022-01-07 09:57:20|17622.42|17622.42|17623.23|17623.23|17623.23|17623.23|17622.42|17622.42|0
1641549450000|2022-01-07 09:57:30|17621.8|17621.8|17621.8|17621.8|17621.8|17621.8|17621.8|17621.8|0
1641549460000|2022-01-07 09:57:40|17620.81|17620.81|17620.81|17620.81|17620.81|17620.81|17620.81|17620.81|0
1641549470000|2022-01-07 09:57:50|17620.33|17620.33|17620.33|17620.33|17620.33|17620.33|17620.33|17620.33|0
1641549490000|2022-01-07 09:58:10|17625.27|17625.27|17626.7|17626.7|17626.7|17626.7|17625.07|17625.07|0
1641549510000|2022-01-07 09:58:30|17626.23|17626.23|17626.23|17626.23|17626.23|17626.23|17626.23|17626.23|0
1641549520000|2022-01-07 09:58:40|17626.33|17626.33|17622.72|17622.72|17626.33|17626.33|17622.72|17622.72|0
1641549540000|2022-01-07 09:59:00|17619.85|17619.85|17615.47|17615.47|17619.85|17619.85|17615.47|17615.47|0
1641549570000|2022-01-07 09:59:30|17614.56|17614.56|17614.56|17614.56|17614.56|17614.56|17614.56|17614.56|0
1641549580000|2022-01-07 09:59:40|17615.38|17615.38|17615.38|17615.38|17615.38|17615.38|17615.38|17615.38|0
1641549590000|2022-01-07 09:59:50|17614.56|17614.56|17615.99|17615.99|17615.99|17615.99|17613.12|17613.12|0
1641549600000|2022-01-07 10:00:00|17615.58|17615.58|17615.58|17615.58|17615.58|17615.58|17614.15|17614.15|0
1641549610000|2022-01-07 10:00:10|17613.91|17613.91|17613.91|17613.91|17613.91|17613.91|17613.91|17613.91|0
1641549620000|2022-01-07 10:00:20|17612.97|17612.97|17611.53|17611.53|17612.97|17612.97|17611.53|17611.53|0
1641549660000|2022-01-07 10:01:00|17610.71|17610.71|17610.71|17610.71|17610.71|17610.71|17610.71|17610.71|0
1641549670000|2022-01-07 10:01:10|17609.6|17609.6|17609.6|17609.6|17609.6|17609.6|17609.6|17609.6|0
1641549680000|2022-01-07 10:01:20|17608.16|17608.16|17608.31|17608.31|17608.31|17608.31|17607.49|17607.49|0
1641549690000|2022-01-07 10:01:30|17608.09|17608.09|17608.09|17608.09|17608.09|17608.09|17608.09|17608.09|0
1641549700000|2022-01-07 10:01:40|17607.27|17607.27|17607.27|17607.27|17607.27|17607.27|17607.27|17607.27|0
1641549720000|2022-01-07 10:02:00|17606.36|17606.36|17596.42|17596.42|17606.36|17606.36|17596.42|17596.42|0
1641549730000|2022-01-07 10:02:10|17594.98|17594.98|17594.98|17594.98|17596.42|17596.42|17594.98|17594.98|0
1641549740000|2022-01-07 10:02:20|17594.16|17594.16|17598.09|17598.09|17598.09|17598.09|17593.96|17593.96|0
1641549750000|2022-01-07 10:02:30|17597.53|17597.53|17597.31|17597.31|17597.53|17597.53|17597.31|17597.31|0
1641549780000|2022-01-07 10:03:00|17598.13|17598.13|17598.13|17598.13|17598.13|17598.13|17598.13|17598.13|0
1641549810000|2022-01-07 10:03:30|17598.95|17598.95|17601.08|17601.08|17601.08|17601.08|17598.95|17598.95|0
1641549820000|2022-01-07 10:03:40|17602|17602|17602|17602|17602|17602|17602|17602|0
1641549830000|2022-01-07 10:03:50|17603.43|17603.43|17603.43|17603.43|17603.43|17603.43|17603.43|17603.43|0
1641549840000|2022-01-07 10:04:00|17600.98|17600.98|17602.61|17602.61|17602.61|17602.61|17600.98|17600.98|0
1641549860000|2022-01-07 10:04:20|17600.78|17600.78|17600.78|17600.78|17600.78|17600.78|17600.78|17600.78|0
1641549880000|2022-01-07 10:04:40|17602.22|17602.22|17603.89|17603.89|17603.89|17603.89|17602.22|17602.22|0
1641549950000|2022-01-07 10:05:50|17604.45|17604.45|17614.02|17614.02|17614.02|17614.02|17604.45|17604.45|0
1641549980000|2022-01-07 10:06:20|17613.1|17613.1|17613.1|17613.1|17613.1|17613.1|17613.1|17613.1|0
1641550040000|2022-01-07 10:07:20|17613.77|17613.77|17613.77|17613.77|17613.77|17613.77|17613.77|17613.77|0
1641550050000|2022-01-07 10:07:30|17615.41|17615.41|17619.32|17619.32|17619.32|17619.32|17615.41|17615.41|0
1641550060000|2022-01-07 10:07:40|17617.89|17617.89|17618.29|17618.29|17619.32|17619.32|17617.88|17617.88|0
1641550120000|2022-01-07 10:08:40|17619.93|17619.93|17620.75|17620.75|17620.75|17620.75|17619.93|17619.93|0
1641550130000|2022-01-07 10:08:50|17619.93|17619.93|17619.37|17619.37|17619.93|17619.93|17619.37|17619.37|0
1641550320000|2022-01-07 10:12:00|17620.19|17620.19|17621.14|17621.14|17621.14|17621.14|17620.19|17620.19|0
1641550330000|2022-01-07 10:12:10|17620.33|17620.33|17619.38|17619.38|17620.33|17620.33|17619.38|17619.38|0
1641550350000|2022-01-07 10:12:30|17617.45|17617.45|17617.45|17617.45|17617.45|17617.45|17617.45|17617.45|0
1641550360000|2022-01-07 10:12:40|17616.08|17616.08|17616.08|17616.08|17616.08|17616.08|17616.08|17616.08|0
1641550370000|2022-01-07 10:12:50|17614.64|17614.64|17614.64|17614.64|17614.64|17614.64|17614.64|17614.64|0
1641550400000|2022-01-07 10:13:20|17613.01|17613.01|17613.01|17613.01|17613.01|17613.01|17613.01|17613.01|0
1641550410000|2022-01-07 10:13:30|17612.19|17612.19|17612.19|17612.19|17612.19|17612.19|17612.19|17612.19|0
1641550420000|2022-01-07 10:13:40|17611.28|17611.28|17611.28|17611.28|17611.28|17611.28|17611.28|17611.28|0
1641550450000|2022-01-07 10:14:10|17610.8|17610.8|17610.8|17610.8|17610.8|17610.8|17610.8|17610.8|0
1641550500000|2022-01-07 10:15:00|17611.75|17611.75|17611.75|17611.75|17611.75|17611.75|17611.75|17611.75|0
1641550510000|2022-01-07 10:15:10|17610.31|17610.31|17610.31|17610.31|17610.31|17610.31|17610.31|17610.31|0
1641550520000|2022-01-07 10:15:20|17609.49|17609.49|17609.49|17609.49|17609.49|17609.49|17609.49|17609.49|0
1641550530000|2022-01-07 10:15:30|17607.24|17607.24|17607.24|17607.24|17607.24|17607.24|17607.24|17607.24|0
1641550540000|2022-01-07 10:15:40|17606.57|17606.57|17606.57|17606.57|17606.57|17606.57|17606.57|17606.57|0
1641550550000|2022-01-07 10:15:50|17605.14|17605.14|17595.47|17595.47|17605.14|17605.14|17595.06|17595.06|0
1641550560000|2022-01-07 10:16:00|17596.29|17596.29|17596.29|17596.29|17596.29|17596.29|17596.29|17596.29|0
1641550610000|2022-01-07 10:16:50|17597.2|17597.2|17597.2|17597.2|17597.2|17597.2|17597.2|17597.2|0
1641550620000|2022-01-07 10:17:00|17596.73|17596.73|17596.73|17596.73|17596.73|17596.73|17596.73|17596.73|0
1641550640000|2022-01-07 10:17:20|17598.98|17598.98|17600.42|17600.42|17600.42|17600.42|17598.98|17598.98|0
1641550650000|2022-01-07 10:17:30|17598.98|17598.98|17598.98|17598.98|17598.98|17598.98|17598.98|17598.98|0
1641550680000|2022-01-07 10:18:00|17598.17|17598.17|17598.17|17598.17|17598.17|17598.17|17598.17|17598.17|0
1641550730000|2022-01-07 10:18:50|17596.73|17596.73|17596.26|17596.26|17596.73|17596.73|17596.26|17596.26|0
1641550810000|2022-01-07 10:20:10|17595.8|17595.8|17595.8|17595.8|17595.8|17595.8|17595.8|17595.8|0
1641550820000|2022-01-07 10:20:20|17597.56|17597.56|17599.2|17599.2|17599.2|17599.2|17597.56|17597.56|0
1641550850000|2022-01-07 10:20:50|17601.03|17601.03|17601.03|17601.03|17601.03|17601.03|17601.03|17601.03|0
1641550860000|2022-01-07 10:21:00|17602.7|17602.7|17602.7|17602.7|17602.7|17602.7|17602.7|17602.7|0
1641550920000|2022-01-07 10:22:00|17602.29|17602.29|17601.88|17601.88|17602.29|17602.29|17601.88|17601.88|0
1641550930000|2022-01-07 10:22:10|17600.96|17600.96|17600.96|17600.96|17600.96|17600.96|17600.96|17600.96|0
1641550940000|2022-01-07 10:22:20|17600.15|17600.15|17602.31|17602.31|17602.31|17602.31|17599.44|17599.44|0
1641550950000|2022-01-07 10:22:30|17600.87|17600.87|17600.87|17600.87|17600.87|17600.87|17600.87|17600.87|0
1641550980000|2022-01-07 10:23:00|17600.4|17600.4|17599.58|17599.58|17600.4|17600.4|17599.58|17599.58|0
1641550990000|2022-01-07 10:23:10|17598.67|17598.67|17598.67|17598.67|17598.67|17598.67|17598.67|17598.67|0
1641551010000|2022-01-07 10:23:30|17599.58|17599.58|17599.58|17599.58|17599.58|17599.58|17599.58|17599.58|0
1641551020000|2022-01-07 10:23:40|17602.45|17602.45|17602.45|17602.45|17602.45|17602.45|17602.45|17602.45|0
1641551050000|2022-01-07 10:24:10|17601.04|17601.04|17601.04|17601.04|17601.04|17601.04|17601.04|17601.04|0
1641551060000|2022-01-07 10:24:20|17599.6|17599.6|17599.6|17599.6|17599.6|17599.6|17599.6|17599.6|0
1641551080000|2022-01-07 10:24:40|17601.04|17601.04|17601.04|17601.04|17601.04|17601.04|17601.04|17601.04|0
1641551150000|2022-01-07 10:25:50|17601.5|17601.5|17603.59|17603.59|17603.59|17603.59|17601.5|17601.5|0
1641551160000|2022-01-07 10:26:00|17601.95|17601.95|17599.2|17599.2|17601.95|17601.95|17599.2|17599.2|0
1641551170000|2022-01-07 10:26:10|17600.15|17600.15|17600.15|17600.15|17600.15|17600.15|17600.15|17600.15|0
1641551210000|2022-01-07 10:26:50|17601.58|17601.58|17601.58|17601.58|17601.58|17601.58|17601.58|17601.58|0
1641551220000|2022-01-07 10:27:00|17602.05|17602.05|17602.05|17602.05|17602.05|17602.05|17602.05|17602.05|0
1641551230000|2022-01-07 10:27:10|17600.62|17600.62|17600.62|17600.62|17600.62|17600.62|17600.62|17600.62|0
1641551250000|2022-01-07 10:27:30|17600.12|17600.12|17597.25|17597.25|17600.12|17600.12|17597.25|17597.25|0
1641551270000|2022-01-07 10:27:50|17600.12|17600.12|17600.12|17600.12|17600.12|17600.12|17600.12|17600.12|0
1641551320000|2022-01-07 10:28:40|17603.39|17603.39|17603.39|17603.39|17603.39|17603.39|17603.39|17603.39|0
1641551340000|2022-01-07 10:29:00|17603.89|17603.89|17603.43|17603.43|17603.89|17603.89|17603.43|17603.43|0
1641551390000|2022-01-07 10:29:50|17602.51|17602.51|17602.51|17602.51|17602.51|17602.51|17602.51|17602.51|0
1641551410000|2022-01-07 10:30:10|17604.5|17604.5|17604.5|17604.5|17605|17605|17604.5|17604.5|0
1641551420000|2022-01-07 10:30:20|17606.33|17606.33|17606.33|17606.33|17606.33|17606.33|17606.33|17606.33|0
1641551430000|2022-01-07 10:30:30|17607.76|17607.76|17610.02|17610.02|17611.45|17611.45|17607.76|17607.76|0
1641551440000|2022-01-07 10:30:40|17610.47|17610.47|17610.47|17610.47|17610.47|17610.47|17610.47|17610.47|0
1641551470000|2022-01-07 10:31:10|17610.93|17610.93|17611.6|17611.6|17611.6|17611.6|17610.93|17610.93|0
1641551480000|2022-01-07 10:31:20|17612.42|17612.42|17611.92|17611.92|17612.42|17612.42|17610.09|17610.09|0
1641551490000|2022-01-07 10:31:30|17611.43|17611.43|17610.93|17610.93|17611.43|17611.43|17610.93|17610.93|0
1641551500000|2022-01-07 10:31:40|17608.94|17608.94|17608.94|17608.94|17608.94|17608.94|17608.94|17608.94|0
1641551510000|2022-01-07 10:31:50|17609.76|17609.76|17608.77|17608.77|17609.76|17609.76|17608.77|17608.77|0
1641551520000|2022-01-07 10:32:00|17609.76|17609.76|17612.63|17612.63|17612.63|17612.63|17609.76|17609.76|0
1641551530000|2022-01-07 10:32:10|17613.09|17613.09|17615.68|17615.68|17615.68|17615.68|17613.09|17613.09|0
1641551540000|2022-01-07 10:32:20|17616.67|17616.67|17616.17|17616.17|17616.67|17616.67|17616.17|17616.17|0
1641551550000|2022-01-07 10:32:30|17615.68|17615.68|17615.68|17615.68|17615.68|17615.68|17615.68|17615.68|0
1641551600000|2022-01-07 10:33:20|17614.86|17614.86|17614.86|17614.86|17614.86|17614.86|17614.86|17614.86|0
1641551610000|2022-01-07 10:33:30|17613.22|17613.22|17613.22|17613.22|17613.22|17613.22|17613.22|17613.22|0
1641551650000|2022-01-07 10:34:10|17612.67|17612.67|17612.67|17612.67|17612.67|17612.67|17612.67|17612.67|0
1641551700000|2022-01-07 10:35:00|17614.1|17614.1|17614.1|17614.1|17614.92|17614.92|17614.1|17614.1|0
1641551740000|2022-01-07 10:35:40|17615.04|17615.04|17615.04|17615.04|17615.04|17615.04|17615.04|17615.04|0
1641551750000|2022-01-07 10:35:50|17615.6|17615.6|17616.42|17616.42|17616.42|17616.42|17615.6|17615.6|0
1641551760000|2022-01-07 10:36:00|17614.98|17614.98|17614.98|17614.98|17614.98|17614.98|17614.98|17614.98|0
1641551780000|2022-01-07 10:36:20|17613.55|17613.55|17612.22|17612.22|17613.55|17613.55|17611.72|17611.72|0
1641551810000|2022-01-07 10:36:50|17611.4|17611.4|17611.4|17611.4|17611.4|17611.4|17611.4|17611.4|0
1641551820000|2022-01-07 10:37:00|17610.93|17610.93|17610.93|17610.93|17610.93|17610.93|17610.93|17610.93|0
1641551840000|2022-01-07 10:37:20|17610.47|17610.47|17610.47|17610.47|17610.47|17610.47|17610.47|17610.47|0
1641551850000|2022-01-07 10:37:30|17609.65|17609.65|17606.96|17606.96|17609.65|17609.65|17606.96|17606.96|0
1641551860000|2022-01-07 10:37:40|17608.45|17608.45|17608.95|17608.95|17608.95|17608.95|17608.45|17608.45|0
1641551880000|2022-01-07 10:38:00|17609.36|17609.36|17609.36|17609.36|17609.36|17609.36|17609.36|17609.36|0
1641551930000|2022-01-07 10:38:50|17609.86|17609.86|17609.36|17609.36|17609.86|17609.86|17608.87|17608.87|0
1641551970000|2022-01-07 10:39:30|17609.86|17609.86|17609.36|17609.36|17609.86|17609.86|17609.36|17609.36|0
1641552000000|2022-01-07 10:40:00|17607.73|17607.73|17606|17606|17607.73|17607.73|17606|17606|0
1641552030000|2022-01-07 10:40:30|17604.56|17604.56|17604.56|17604.56|17604.56|17604.56|17604.56|17604.56|0
1641552040000|2022-01-07 10:40:40|17606|17606|17606|17606|17606|17606|17606|17606|0
1641552050000|2022-01-07 10:40:50|17610.37|17610.37|17610.58|17610.58|17610.58|17610.58|17610.37|17610.37|0
1641552060000|2022-01-07 10:41:00|17610.78|17610.78|17610.78|17610.78|17610.78|17610.78|17610.78|17610.78|0
1641552080000|2022-01-07 10:41:20|17611.7|17611.7|17611.7|17611.7|17611.7|17611.7|17611.7|17611.7|0
1641552150000|2022-01-07 10:42:30|17612.52|17612.52|17612.52|17612.52|17612.52|17612.52|17612.52|17612.52|0
1641552180000|2022-01-07 10:43:00|17611.7|17611.7|17611.7|17611.7|17611.7|17611.7|17611.7|17611.7|0
1641552220000|2022-01-07 10:43:40|17613.37|17613.37|17613.37|17613.37|17613.37|17613.37|17613.37|17613.37|0
1641552230000|2022-01-07 10:43:50|17614.19|17614.19|17615.18|17615.18|17615.18|17615.18|17614.19|17614.19|0
1641552260000|2022-01-07 10:44:20|17616.13|17616.13|17619|17619|17619|17619|17616.13|17616.13|0
1641552270000|2022-01-07 10:44:30|17619.47|17619.47|17619.47|17619.47|17619.47|17619.47|17619.47|17619.47|0
1641552280000|2022-01-07 10:44:40|17620.9|17620.9|17620.9|17620.9|17620.9|17620.9|17620.9|17620.9|0
1641552300000|2022-01-07 10:45:00|17622.54|17622.54|17622.54|17622.54|17622.54|17622.54|17622.54|17622.54|0
1641552320000|2022-01-07 10:45:20|17619.67|17619.67|17619.67|17619.67|17619.67|17619.67|17619.67|17619.67|0
1641552370000|2022-01-07 10:46:10|17620.16|17620.16|17620.16|17620.16|17620.16|17620.16|17620.16|17620.16|0
1641552380000|2022-01-07 10:46:20|17620.63|17620.63|17620.63|17620.63|17620.63|17620.63|17620.63|17620.63|0
1641552410000|2022-01-07 10:46:50|17620.08|17620.08|17616.38|17616.38|17620.08|17620.08|17616.38|17616.38|0
1641552420000|2022-01-07 10:47:00|17615.83|17615.83|17615.83|17615.83|17615.83|17615.83|17615.83|17615.83|0
1641552440000|2022-01-07 10:47:20|17616.38|17616.38|17616.38|17616.38|17616.38|17616.38|17616.38|17616.38|0
1641552460000|2022-01-07 10:47:40|17616.94|17616.94|17616.94|17616.94|17616.94|17616.94|17616.94|17616.94|0
1641552530000|2022-01-07 10:48:50|17616.47|17616.47|17616.47|17616.47|17616.47|17616.47|17616.47|17616.47|0
1641552540000|2022-01-07 10:49:00|17618.11|17618.11|17617.75|17617.75|17618.11|17618.11|17617.29|17617.29|0
1641552560000|2022-01-07 10:49:20|17616.8|17616.8|17616.8|17616.8|17616.8|17616.8|17616.8|17616.8|0
1641552570000|2022-01-07 10:49:30|17616.33|17616.33|17613.46|17613.46|17616.33|17616.33|17613.46|17613.46|0
1641552580000|2022-01-07 10:49:40|17614.9|17614.9|17615.37|17615.37|17615.37|17615.37|17614.9|17614.9|0
1641552600000|2022-01-07 10:50:00|17616.31|17616.31|17620.34|17620.34|17620.34|17620.34|17615.84|17615.84|0
1641552610000|2022-01-07 10:50:10|17627.12|17627.12|17626.3|17626.3|17628.55|17628.55|17626.3|17626.3|0
1641552620000|2022-01-07 10:50:20|17626.8|17626.8|17626.8|17626.8|17627.62|17627.62|17626.8|17626.8|0
1641552630000|2022-01-07 10:50:30|17625.16|17625.16|17625.16|17625.16|17625.98|17625.98|17625.16|17625.16|0
1641552660000|2022-01-07 10:51:00|17623.73|17623.73|17623.73|17623.73|17623.73|17623.73|17623.73|17623.73|0
1641552670000|2022-01-07 10:51:10|17628.3|17628.3|17624.33|17624.33|17628.3|17628.3|17624.33|17624.33|0
1641552700000|2022-01-07 10:51:40|17625.15|17625.15|17625.15|17625.15|17625.15|17625.15|17625.15|17625.15|0
1641552730000|2022-01-07 10:52:10|17626.58|17626.58|17625.15|17625.15|17626.58|17626.58|17625.15|17625.15|0
1641552750000|2022-01-07 10:52:30|17625.6|17625.6|17626.06|17626.06|17626.06|17626.06|17625.6|17625.6|0
1641552760000|2022-01-07 10:52:40|17625.86|17625.86|17626.33|17626.33|17626.33|17626.33|17625.86|17625.86|0
1641552780000|2022-01-07 10:53:00|17624.5|17624.5|17624.5|17624.5|17624.5|17624.5|17624.5|17624.5|0
1641552790000|2022-01-07 10:53:10|17623.68|17623.68|17623.68|17623.68|17623.68|17623.68|17623.68|17623.68|0
1641552800000|2022-01-07 10:53:20|17624.5|17624.5|17625.31|17625.31|17625.31|17625.31|17624.5|17624.5|0
1641552810000|2022-01-07 10:53:30|17626.13|17626.13|17626.13|17626.13|17626.13|17626.13|17626.13|17626.13|0
1641552830000|2022-01-07 10:53:50|17624.5|17624.5|17624.5|17624.5|17624.5|17624.5|17624.5|17624.5|0
1641552890000|2022-01-07 10:54:50|17623.08|17623.08|17622.61|17622.61|17623.08|17623.08|17622.61|17622.61|0
1641552910000|2022-01-07 10:55:10|17620.38|17620.38|17614.47|17614.47|17620.38|17620.38|17612.52|17612.52|0
1641552920000|2022-01-07 10:55:20|17612.64|17612.64|17608.28|17608.28|17612.64|17612.64|17608.28|17608.28|0
1641552970000|2022-01-07 10:56:10|17606.39|17606.39|17606.39|17606.39|17606.39|17606.39|17606.39|17606.39|0
1641552990000|2022-01-07 10:56:30|17603.52|17603.52|17603.52|17603.52|17603.52|17603.52|17603.52|17603.52|0
1641553020000|2022-01-07 10:57:00|17601.15|17601.15|17598.53|17598.53|17601.15|17601.15|17598.53|17598.53|0
1641553030000|2022-01-07 10:57:10|17597.71|17597.71|17596.48|17596.48|17597.91|17597.91|17596.48|17596.48|0
1641553040000|2022-01-07 10:57:20|17596.27|17596.27|17594.74|17594.74|17596.27|17596.27|17594.74|17594.74|0
1641553080000|2022-01-07 10:58:00|17593.83|17593.83|17593.83|17593.83|17593.83|17593.83|17593.83|17593.83|0
1641553120000|2022-01-07 10:58:40|17595.71|17595.71|17596.83|17596.83|17596.83|17596.83|17595.71|17595.71|0
1641553140000|2022-01-07 10:59:00|17597.24|17597.24|17596.88|17596.88|17597.7|17597.7|17596.88|17596.88|0
1641553170000|2022-01-07 10:59:30|17596.47|17596.47|17596.47|17596.47|17596.47|17596.47|17596.47|17596.47|0
1641553180000|2022-01-07 10:59:40|17596.06|17596.06|17596.06|17596.06|17596.06|17596.06|17596.06|17596.06|0
1641553190000|2022-01-07 10:59:50|17595.24|17595.24|17595.24|17595.24|17595.24|17595.24|17595.24|17595.24|0
1641553200000|2022-01-07 11:00:00|17593.43|17593.43|17593.87|17593.87|17594.86|17594.86|17593.43|17593.43|0
1641553210000|2022-01-07 11:00:10|17593.64|17593.64|17589.13|17589.13|17593.64|17593.64|17589.13|17589.13|0
1641553230000|2022-01-07 11:00:30|17588.18|17588.18|17587.71|17587.71|17588.18|17588.18|17587.71|17587.71|0
1641553240000|2022-01-07 11:00:40|17586.77|17586.77|17586.77|17586.77|17586.77|17586.77|17586.77|17586.77|0
1641553260000|2022-01-07 11:01:00|17586.31|17586.31|17580.54|17580.54|17586.31|17586.31|17580.54|17580.54|0
1641553280000|2022-01-07 11:01:20|17579.1|17579.1|17578.63|17578.63|17579.1|17579.1|17578.63|17578.63|0
1641553290000|2022-01-07 11:01:30|17577.82|17577.82|17577.82|17577.82|17577.82|17577.82|17577.82|17577.82|0
1641553300000|2022-01-07 11:01:40|17578.31|17578.31|17578.31|17578.31|17578.31|17578.31|17578.31|17578.31|0
1641553310000|2022-01-07 11:01:50|17576.48|17576.48|17576.48|17576.48|17576.48|17576.48|17576.48|17576.48|0
1641553320000|2022-01-07 11:02:00|17577.92|17577.92|17580.99|17580.99|17580.99|17580.99|17577.92|17577.92|0
1641553340000|2022-01-07 11:02:20|17579.55|17579.55|17579.55|17579.55|17579.55|17579.55|17579.55|17579.55|0
1641553380000|2022-01-07 11:03:00|17578.53|17578.53|17571.04|17571.04|17578.53|17578.53|17571.04|17571.04|0
1641553400000|2022-01-07 11:03:20|17566.03|17566.03|17568.47|17568.47|17568.9|17568.9|17566.03|17566.03|0
1641553410000|2022-01-07 11:03:30|17567.04|17567.04|17568.47|17568.47|17568.47|17568.47|17567.04|17567.04|0
1641553440000|2022-01-07 11:04:00|17568|17568|17568|17568|17568|17568|17568|17568|0
1641553450000|2022-01-07 11:04:10|17567.18|17567.18|17567.18|17567.18|17567.18|17567.18|17567.18|17567.18|0
1641553480000|2022-01-07 11:04:40|17566.73|17566.73|17566.27|17566.27|17566.73|17566.73|17566.27|17566.27|0
1641553540000|2022-01-07 11:05:40|17567.18|17567.18|17567.18|17567.18|17567.18|17567.18|17567.18|17567.18|0
1641553580000|2022-01-07 11:06:20|17568.1|17568.1|17568.1|17568.1|17568.1|17568.1|17568.1|17568.1|0
1641553600000|2022-01-07 11:06:40|17567.18|17567.18|17567.18|17567.18|17567.18|17567.18|17567.18|17567.18|0
1641553610000|2022-01-07 11:06:50|17567.59|17567.59|17566.98|17566.98|17567.59|17567.59|17566.98|17566.98|0
1641553650000|2022-01-07 11:07:30|17566.16|17566.16|17566.16|17566.16|17566.16|17566.16|17566.16|17566.16|0
1641553660000|2022-01-07 11:07:40|17565.66|17565.66|17565.66|17565.66|17565.66|17565.66|17565.66|17565.66|0
1641553680000|2022-01-07 11:08:00|17566.61|17566.61|17568.36|17568.36|17568.36|17568.36|17566.61|17566.61|0
1641553730000|2022-01-07 11:08:50|17566.48|17566.48|17566.02|17566.02|17566.48|17566.48|17566.02|17566.02|0
1641553740000|2022-01-07 11:09:00|17565.46|17565.46|17565.46|17565.46|17565.46|17565.46|17565.46|17565.46|0
1641553750000|2022-01-07 11:09:10|17566.9|17566.9|17566.9|17566.9|17568.33|17568.33|17566.9|17566.9|0
1641553770000|2022-01-07 11:09:30|17566.69|17566.69|17566.69|17566.69|17566.69|17566.69|17566.69|17566.69|0
1641553790000|2022-01-07 11:09:50|17565.7|17565.7|17565.7|17565.7|17565.7|17565.7|17565.7|17565.7|0
1641553800000|2022-01-07 11:10:00|17567.13|17567.13|17567.13|17567.13|17567.13|17567.13|17567.13|17567.13|0
1641553810000|2022-01-07 11:10:10|17567.95|17567.95|17567.95|17567.95|17567.95|17567.95|17567.95|17567.95|0
1641553920000|2022-01-07 11:12:00|17568.36|17568.36|17568.57|17568.57|17568.57|17568.57|17568.36|17568.36|0
1641553940000|2022-01-07 11:12:20|17567.75|17567.75|17567.75|17567.75|17567.75|17567.75|17567.75|17567.75|0
1641554010000|2022-01-07 11:13:30|17566.84|17566.84|17566.02|17566.02|17566.84|17566.84|17566.02|17566.02|0
1641554040000|2022-01-07 11:14:00|17565.4|17565.4|17552.37|17552.37|17565.4|17565.4|17552.37|17552.37|0
1641554100000|2022-01-07 11:15:00|17552.17|17552.17|17553.58|17553.58|17553.58|17553.58|17552.17|17552.17|0
1641554140000|2022-01-07 11:15:40|17553.99|17553.99|17553.99|17553.99|17553.99|17553.99|17553.99|17553.99|0
1641554220000|2022-01-07 11:17:00|17555.42|17555.42|17557.68|17557.68|17559.31|17559.31|17555.42|17555.42|0
1641554290000|2022-01-07 11:18:10|17554.05|17554.05|17553.13|17553.13|17554.87|17554.87|17553.13|17553.13|0
1641554340000|2022-01-07 11:19:00|17554.55|17554.55|17554.08|17554.08|17554.55|17554.55|17554.08|17554.08|0
1641554370000|2022-01-07 11:19:30|17555.71|17555.71|17564.69|17564.69|17564.69|17564.69|17555.71|17555.71|0
1641554380000|2022-01-07 11:19:40|17565.51|17565.51|17566.01|17566.01|17566.01|17566.01|17565.51|17565.51|0
1641554400000|2022-01-07 11:20:00|17566.92|17566.92|17566.92|17566.92|17566.92|17566.92|17566.92|17566.92|0
1641554440000|2022-01-07 11:20:40|17567.84|17567.84|17566.92|17566.92|17567.84|17567.84|17566.92|17566.92|0
1641554450000|2022-01-07 11:20:50|17563.66|17563.66|17563.66|17563.66|17563.66|17563.66|17563.66|17563.66|0
1641554460000|2022-01-07 11:21:00|17563.46|17563.46|17563.46|17563.46|17563.46|17563.46|17563.46|17563.46|0
1641554470000|2022-01-07 11:21:10|17564.45|17564.45|17564.95|17564.95|17564.95|17564.95|17564.45|17564.45|0
1641554530000|2022-01-07 11:22:10|17565.42|17565.42|17565.42|17565.42|17565.42|17565.42|17565.42|17565.42|0
1641554640000|2022-01-07 11:24:00|17567.25|17567.25|17567.25|17567.25|17567.25|17567.25|17567.25|17567.25|0
1641554720000|2022-01-07 11:25:20|17565.42|17565.42|17565.42|17565.42|17565.42|17565.42|17565.42|17565.42|0
1641554740000|2022-01-07 11:25:40|17564.6|17564.6|17562.96|17562.96|17564.6|17564.6|17562.96|17562.96|0
1641554750000|2022-01-07 11:25:50|17564.4|17564.4|17566.69|17566.69|17566.69|17566.69|17564.4|17564.4|0
1641554760000|2022-01-07 11:26:00|17566.23|17566.23|17566.23|17566.23|17566.23|17566.23|17566.23|17566.23|0
1641554790000|2022-01-07 11:26:30|17567.86|17567.86|17567.86|17567.86|17567.86|17567.86|17567.86|17567.86|0
1641554820000|2022-01-07 11:27:00|17565.88|17565.88|17565.88|17565.88|17565.88|17565.88|17565.88|17565.88|0
1641554830000|2022-01-07 11:27:10|17565.06|17565.06|17561.72|17561.72|17565.06|17565.06|17561.72|17561.72|0
1641554840000|2022-01-07 11:27:20|17562.13|17562.13|17562.13|17562.13|17562.13|17562.13|17562.13|17562.13|0
1641554890000|2022-01-07 11:28:10|17562.34|17562.34|17557.33|17557.33|17562.34|17562.34|17557.33|17557.33|0
1641554900000|2022-01-07 11:28:20|17557.13|17557.13|17557.13|17557.13|17557.13|17557.13|17557.13|17557.13|0
1641554930000|2022-01-07 11:28:50|17556.63|17556.63|17556.63|17556.63|17556.63|17556.63|17556.63|17556.63|0
1641554940000|2022-01-07 11:29:00|17557.13|17557.13|17557.13|17557.13|17557.13|17557.13|17557.13|17557.13|0
1641554990000|2022-01-07 11:29:50|17556.91|17556.91|17556.91|17556.91|17556.91|17556.91|17556.91|17556.91|0
1641555000000|2022-01-07 11:30:00|17557.4|17557.4|17557.4|17557.4|17557.4|17557.4|17557.4|17557.4|0
1641555070000|2022-01-07 11:31:10|17556.94|17556.94|17556.94|17556.94|17556.94|17556.94|17556.94|17556.94|0
1641555110000|2022-01-07 11:31:50|17558.58|17558.58|17558.58|17558.58|17558.58|17558.58|17558.58|17558.58|0
1641555120000|2022-01-07 11:32:00|17560.01|17560.01|17559.2|17559.2|17560.01|17560.01|17559.2|17559.2|0
1641555130000|2022-01-07 11:32:10|17558.38|17558.38|17558.29|17558.29|17558.85|17558.85|17558.29|17558.29|0
1641555140000|2022-01-07 11:32:20|17559.99|17559.99|17564.99|17564.99|17564.99|17564.99|17559.99|17559.99|0
1641555150000|2022-01-07 11:32:30|17566.42|17566.42|17566.42|17566.42|17566.42|17566.42|17566.42|17566.42|0
1641555160000|2022-01-07 11:32:40|17564.99|17564.99|17566.42|17566.42|17566.42|17566.42|17564.99|17564.99|0
1641555170000|2022-01-07 11:32:50|17567.24|17567.24|17567.24|17567.24|17567.24|17567.24|17567.24|17567.24|0
1641555240000|2022-01-07 11:34:00|17566.74|17566.74|17564.77|17564.77|17566.74|17566.74|17564.77|17564.77|0
1641555250000|2022-01-07 11:34:10|17564.27|17564.27|17564.27|17564.27|17564.27|17564.27|17564.27|17564.27|0
1641555280000|2022-01-07 11:34:40|17564.74|17564.74|17564.74|17564.74|17564.74|17564.74|17564.74|17564.74|0
1641555320000|2022-01-07 11:35:20|17564.27|17564.27|17564.27|17564.27|17564.27|17564.27|17564.27|17564.27|0
1641555380000|2022-01-07 11:36:20|17562.44|17562.44|17562.44|17562.44|17562.44|17562.44|17562.44|17562.44|0
1641555390000|2022-01-07 11:36:30|17557.1|17557.1|17551.77|17551.77|17557.1|17557.1|17550.86|17550.86|0
1641555400000|2022-01-07 11:36:40|17551.3|17551.3|17552.74|17552.74|17552.74|17552.74|17551.3|17551.3|0
1641555410000|2022-01-07 11:36:50|17553.65|17553.65|17553.65|17553.65|17553.65|17553.65|17553.65|17553.65|0
1641555440000|2022-01-07 11:37:20|17553.88|17553.88|17553.88|17553.88|17553.88|17553.88|17553.88|17553.88|0
1641555460000|2022-01-07 11:37:40|17553.4|17553.4|17553.4|17553.4|17553.4|17553.4|17553.4|17553.4|0
1641555480000|2022-01-07 11:38:00|17556.05|17556.05|17556.05|17556.05|17556.05|17556.05|17556.05|17556.05|0
1641555500000|2022-01-07 11:38:20|17555.14|17555.14|17544.63|17544.63|17555.14|17555.14|17544.63|17544.63|0
1641555510000|2022-01-07 11:38:30|17545.55|17545.55|17543.79|17543.79|17545.55|17545.55|17543.79|17543.79|0
1641555590000|2022-01-07 11:39:50|17543.33|17543.33|17543.33|17543.33|17543.33|17543.33|17541.89|17541.89|0
1641555600000|2022-01-07 11:40:00|17546.2|17546.2|17548.1|17548.1|17548.1|17548.1|17544.76|17544.76|0
1641555610000|2022-01-07 11:40:10|17548.51|17548.51|17548.31|17548.31|17548.51|17548.51|17548.31|17548.31|0
1641555650000|2022-01-07 11:40:50|17549.12|17549.12|17549.12|17549.12|17549.12|17549.12|17549.12|17549.12|0
1641555660000|2022-01-07 11:41:00|17548.31|17548.31|17548.31|17548.31|17548.31|17548.31|17548.31|17548.31|0
1641555670000|2022-01-07 11:41:10|17547.39|17547.39|17547.39|17547.39|17547.39|17547.39|17547.39|17547.39|0
1641555680000|2022-01-07 11:41:20|17545.51|17545.51|17545.51|17545.51|17545.51|17545.51|17545.51|17545.51|0
1641555690000|2022-01-07 11:41:30|17546.45|17546.45|17546.92|17546.92|17546.92|17546.92|17546.45|17546.45|0
1641555780000|2022-01-07 11:43:00|17546.46|17546.46|17546.46|17546.46|17546.46|17546.46|17546.46|17546.46|0
1641555800000|2022-01-07 11:43:20|17545.03|17545.03|17545.03|17545.03|17545.03|17545.03|17545.03|17545.03|0
1641555810000|2022-01-07 11:43:30|17545.85|17545.85|17545.03|17545.03|17545.85|17545.85|17545.03|17545.03|0
1641555870000|2022-01-07 11:44:30|17545.97|17545.97|17545.97|17545.97|17545.97|17545.97|17545.97|17545.97|0
1641555880000|2022-01-07 11:44:40|17547.41|17547.41|17548.84|17548.84|17548.84|17548.84|17547.41|17547.41|0
1641555910000|2022-01-07 11:45:10|17549.66|17549.66|17552.98|17552.98|17552.98|17552.98|17549.66|17549.66|0
1641555920000|2022-01-07 11:45:20|17553.8|17553.8|17553.8|17553.8|17553.8|17553.8|17553.8|17553.8|0
1641555930000|2022-01-07 11:45:30|17553.34|17553.34|17553.34|17553.34|17553.34|17553.34|17553.34|17553.34|0
1641556020000|2022-01-07 11:47:00|17555.17|17555.17|17554.25|17554.25|17555.17|17555.17|17554.25|17554.25|0
1641556080000|2022-01-07 11:48:00|17556.14|17556.14|17556.61|17556.61|17556.61|17556.61|17556.14|17556.14|0
1641556090000|2022-01-07 11:48:10|17555.79|17555.79|17555.79|17555.79|17555.79|17555.79|17555.79|17555.79|0
1641556100000|2022-01-07 11:48:20|17554.88|17554.88|17552.55|17552.55|17554.88|17554.88|17552.55|17552.55|0
1641556210000|2022-01-07 11:50:10|17552.76|17552.76|17552.76|17552.76|17552.76|17552.76|17552.76|17552.76|0
1641556220000|2022-01-07 11:50:20|17553.57|17553.57|17553.57|17553.57|17553.57|17553.57|17553.57|17553.57|0
1641556240000|2022-01-07 11:50:40|17552.14|17552.14|17552.14|17552.14|17552.14|17552.14|17552.14|17552.14|0
1641556290000|2022-01-07 11:51:30|17549.27|17549.27|17550.7|17550.7|17550.7|17550.7|17549.27|17549.27|0
1641556300000|2022-01-07 11:51:40|17550.25|17550.25|17550.25|17550.25|17550.25|17550.25|17550.25|17550.25|0
1641556310000|2022-01-07 11:51:50|17548.81|17548.81|17551.16|17551.16|17551.16|17551.16|17548.81|17548.81|0
1641556330000|2022-01-07 11:52:10|17553.91|17553.91|17556.16|17556.16|17556.16|17556.16|17553.91|17553.91|0
1641556350000|2022-01-07 11:52:30|17556.62|17556.62|17556.62|17556.62|17556.62|17556.62|17556.62|17556.62|0
1641556370000|2022-01-07 11:52:50|17557.43|17557.43|17559.81|17559.81|17559.81|17559.81|17557.43|17557.43|0
1641556380000|2022-01-07 11:53:00|17558.99|17558.99|17558.99|17558.99|17558.99|17558.99|17558.99|17558.99|0
1641556390000|2022-01-07 11:53:10|17559.22|17559.22|17559.22|17559.22|17559.22|17559.22|17559.22|17559.22|0
1641556400000|2022-01-07 11:53:20|17559.63|17559.63|17559.63|17559.63|17559.63|17559.63|17559.63|17559.63|0
1641556460000|2022-01-07 11:54:20|17560.07|17560.07|17560.3|17560.3|17560.3|17560.3|17560.07|17560.07|0
1641556480000|2022-01-07 11:54:40|17559.36|17559.36|17559.36|17559.36|17559.36|17559.36|17559.36|17559.36|0
1641556510000|2022-01-07 11:55:10|17558.86|17558.86|17562.65|17562.65|17562.65|17562.65|17558.86|17558.86|0
1641556530000|2022-01-07 11:55:30|17562.87|17562.87|17562.87|17562.87|17562.87|17562.87|17562.87|17562.87|0
1641556560000|2022-01-07 11:56:00|17564.24|17564.24|17564.24|17564.24|17564.24|17564.24|17564.24|17564.24|0
1641556580000|2022-01-07 11:56:20|17565.88|17565.88|17565.06|17565.06|17565.88|17565.88|17565.06|17565.06|0
1641556590000|2022-01-07 11:56:30|17565.27|17565.27|17566.31|17566.31|17566.31|17566.31|17565.27|17565.27|0
1641556600000|2022-01-07 11:56:40|17567.99|17567.99|17567.99|17567.99|17567.99|17567.99|17567.99|17567.99|0
1641556610000|2022-01-07 11:56:50|17566.75|17566.75|17566.13|17566.13|17566.75|17566.75|17566.13|17566.13|0
1641556660000|2022-01-07 11:57:40|17565.69|17565.69|17565.69|17565.69|17565.69|17565.69|17565.69|17565.69|0
1641556680000|2022-01-07 11:58:00|17562.82|17562.82|17560.96|17560.96|17562.82|17562.82|17560.96|17560.96|0
1641556710000|2022-01-07 11:58:30|17560.49|17560.49|17559.55|17559.55|17560.49|17560.49|17559.55|17559.55|0
1641556730000|2022-01-07 11:58:50|17560.37|17560.37|17560.37|17560.37|17560.37|17560.37|17560.37|17560.37|0
1641556740000|2022-01-07 11:59:00|17562.25|17562.25|17562.25|17562.25|17562.25|17562.25|17562.25|17562.25|0
1641556750000|2022-01-07 11:59:10|17563.16|17563.16|17563.63|17563.63|17563.63|17563.63|17563.16|17563.16|0
1641556770000|2022-01-07 11:59:30|17565.07|17565.07|17565.07|17565.07|17565.07|17565.07|17565.07|17565.07|0
1641556780000|2022-01-07 11:59:40|17563.43|17563.43|17563.43|17563.43|17563.43|17563.43|17562.49|17562.49|0
1641556790000|2022-01-07 11:59:50|17562|17562|17562.32|17562.32|17563.43|17563.43|17562|17562|0
1641556800000|2022-01-07 12:00:00|17561.4|17561.4|17558.44|17558.44|17561.4|17561.4|17558.44|17558.44|0
1641556820000|2022-01-07 12:00:20|17559.82|17559.82|17559.4|17559.4|17562.56|17562.56|17559.4|17559.4|0
1641556870000|2022-01-07 12:01:10|17558.45|17558.45|17558.45|17558.45|17558.45|17558.45|17558.45|17558.45|0
1641556880000|2022-01-07 12:01:20|17557.64|17557.64|17557.64|17557.64|17557.64|17557.64|17557.64|17557.64|0
1641556920000|2022-01-07 12:02:00|17558.55|17558.55|17560.4|17560.4|17561.22|17561.22|17558.55|17558.55|0
1641556930000|2022-01-07 12:02:10|17561.69|17561.69|17563.45|17563.45|17563.45|17563.45|17561.69|17561.69|0
1641556950000|2022-01-07 12:02:30|17564|17564|17564|17564|17564|17564|17564|17564|0
1641557000000|2022-01-07 12:03:20|17564.92|17564.92|17564.92|17564.92|17564.92|17564.92|17564.92|17564.92|0
1641557020000|2022-01-07 12:03:40|17564.1|17564.1|17563.19|17563.19|17564.1|17564.1|17563.19|17563.19|0
1641557040000|2022-01-07 12:04:00|17561.16|17561.16|17558.24|17558.24|17561.16|17561.16|17558.24|17558.24|0
1641557060000|2022-01-07 12:04:20|17557.63|17557.63|17562.25|17562.25|17562.25|17562.25|17557.42|17557.42|0
1641557100000|2022-01-07 12:05:00|17564.08|17564.08|17563.86|17563.86|17564.08|17564.08|17563.86|17563.86|0
1641557170000|2022-01-07 12:06:10|17564.8|17564.8|17564.8|17564.8|17564.8|17564.8|17564.8|17564.8|0
1641557180000|2022-01-07 12:06:20|17566.43|17566.43|17569.8|17569.8|17569.8|17569.8|17566.43|17566.43|0
1641557200000|2022-01-07 12:06:40|17570.62|17570.62|17570.62|17570.62|17570.62|17570.62|17570.62|17570.62|0
1641557220000|2022-01-07 12:07:00|17572.05|17572.05|17572.05|17572.05|17572.05|17572.05|17572.05|17572.05|0
1641557230000|2022-01-07 12:07:10|17572.87|17572.87|17572.87|17572.87|17572.87|17572.87|17572.87|17572.87|0
1641557250000|2022-01-07 12:07:30|17570|17570|17570.47|17570.47|17570.47|17570.47|17570|17570|0
1641557290000|2022-01-07 12:08:10|17568.37|17568.37|17568.37|17568.37|17568.37|17568.37|17568.37|17568.37|0
1641557380000|2022-01-07 12:09:40|17569.8|17569.8|17571.23|17571.23|17571.23|17571.23|17569.8|17569.8|0
1641557400000|2022-01-07 12:10:00|17571.65|17571.65|17571.85|17571.85|17571.85|17571.85|17571.65|17571.65|0
1641557420000|2022-01-07 12:10:20|17572.35|17572.35|17572.35|17572.35|17572.35|17572.35|17572.35|17572.35|0
1641557430000|2022-01-07 12:10:30|17570.91|17570.91|17572.35|17572.35|17572.35|17572.35|17570.91|17570.91|0
1641557470000|2022-01-07 12:11:10|17571.41|17571.41|17571.41|17571.41|17571.41|17571.41|17571.41|17571.41|0
1641557490000|2022-01-07 12:11:30|17572.32|17572.32|17572.32|17572.32|17572.32|17572.32|17572.32|17572.32|0
1641557510000|2022-01-07 12:11:50|17572.82|17572.82|17572.82|17572.82|17572.82|17572.82|17572.82|17572.82|0
1641557530000|2022-01-07 12:12:10|17569.95|17569.95|17569.95|17569.95|17569.95|17569.95|17569.95|17569.95|0
1641557590000|2022-01-07 12:13:10|17571.83|17571.83|17571.83|17571.83|17571.83|17571.83|17571.83|17571.83|0
1641557610000|2022-01-07 12:13:30|17570.92|17570.92|17570.92|17570.92|17570.92|17570.92|17570.92|17570.92|0
1641557640000|2022-01-07 12:14:00|17571.83|17571.83|17571.83|17571.83|17571.83|17571.83|17571.83|17571.83|0
1641557670000|2022-01-07 12:14:30|17573.27|17573.27|17574.7|17574.7|17574.7|17574.7|17573.27|17573.27|0
1641557680000|2022-01-07 12:14:40|17571.83|17571.83|17571.83|17571.83|17571.83|17571.83|17571.83|17571.83|0
1641557710000|2022-01-07 12:15:10|17572.65|17572.65|17573.47|17573.47|17573.47|17573.47|17572.65|17572.65|0
1641557740000|2022-01-07 12:15:40|17575.1|17575.1|17575.1|17575.1|17575.1|17575.1|17575.1|17575.1|0
1641557790000|2022-01-07 12:16:30|17574.63|17574.63|17574.63|17574.63|17574.63|17574.63|17574.63|17574.63|0
1641557810000|2022-01-07 12:16:50|17573.72|17573.72|17575.55|17575.55|17575.55|17575.55|17573.72|17573.72|0
1641557820000|2022-01-07 12:17:00|17575.75|17575.75|17575.75|17575.75|17575.75|17575.75|17575.75|17575.75|0
1641557860000|2022-01-07 12:17:40|17576.67|17576.67|17576.67|17576.67|17576.67|17576.67|17576.67|17576.67|0
1641557870000|2022-01-07 12:17:50|17577.14|17577.14|17581|17581|17581|17581|17577.14|17577.14|0
1641557910000|2022-01-07 12:18:30|17582.44|17582.44|17582.44|17582.44|17582.44|17582.44|17582.44|17582.44|0
1641557920000|2022-01-07 12:18:40|17583.87|17583.87|17583.87|17583.87|17583.87|17583.87|17583.87|17583.87|0
1641557940000|2022-01-07 12:19:00|17585.26|17585.26|17585.26|17585.26|17585.26|17585.26|17585.26|17585.26|0
1641557950000|2022-01-07 12:19:10|17586.69|17586.69|17587.51|17587.51|17587.51|17587.51|17586.69|17586.69|0
1641557970000|2022-01-07 12:19:30|17588.33|17588.33|17588.33|17588.33|17588.33|17588.33|17588.33|17588.33|0
1641558010000|2022-01-07 12:20:10|17588.79|17588.79|17588.79|17588.79|17588.79|17588.79|17588.79|17588.79|0
1641558040000|2022-01-07 12:20:40|17589.7|17589.7|17589.7|17589.7|17589.7|17589.7|17589.7|17589.7|0
1641558080000|2022-01-07 12:21:20|17590.52|17590.52|17590.52|17590.52|17590.52|17590.52|17590.52|17590.52|0
1641558120000|2022-01-07 12:22:00|17591.95|17591.95|17592.91|17592.91|17592.91|17592.91|17591.48|17591.48|0
1641558180000|2022-01-07 12:23:00|17593.41|17593.41|17592.91|17592.91|17593.91|17593.91|17592.91|17592.91|0
1641558230000|2022-01-07 12:23:50|17591.48|17591.48|17591.48|17591.48|17591.48|17591.48|17591.48|17591.48|0
1641558270000|2022-01-07 12:24:30|17592.39|17592.39|17593.83|17593.83|17593.83|17593.83|17592.39|17592.39|0
1641558280000|2022-01-07 12:24:40|17594.74|17594.74|17594.74|17594.74|17594.74|17594.74|17594.74|17594.74|0
1641558320000|2022-01-07 12:25:20|17595.77|17595.77|17596.24|17596.24|17596.24|17596.24|17595.77|17595.77|0
1641558340000|2022-01-07 12:25:40|17592.26|17592.26|17594.1|17594.1|17594.51|17594.51|17592.26|17592.26|0
1641558370000|2022-01-07 12:26:10|17593.28|17593.28|17593.28|17593.28|17593.28|17593.28|17593.28|17593.28|0
1641558380000|2022-01-07 12:26:20|17591.85|17591.85|17593.28|17593.28|17593.28|17593.28|17591.85|17591.85|0
1641558400000|2022-01-07 12:26:40|17594.72|17594.72|17594.72|17594.72|17594.72|17594.72|17594.72|17594.72|0
1641558420000|2022-01-07 12:27:00|17595.53|17595.53|17595.53|17595.53|17595.53|17595.53|17595.53|17595.53|0
1641558500000|2022-01-07 12:28:20|17589.87|17589.87|17588.21|17588.21|17589.87|17589.87|17588.21|17588.21|0
1641558510000|2022-01-07 12:28:30|17587.29|17587.29|17589.12|17589.12|17589.12|17589.12|17587.29|17587.29|0
1641558520000|2022-01-07 12:28:40|17589.62|17589.62|17589.62|17589.62|17589.62|17589.62|17589.62|17589.62|0
1641558580000|2022-01-07 12:29:40|17591.25|17591.25|17593.55|17593.55|17593.55|17593.55|17591.25|17591.25|0
1641558590000|2022-01-07 12:29:50|17594.99|17594.99|17594.99|17594.99|17594.99|17594.99|17594.99|17594.99|0
1641558690000|2022-01-07 12:31:30|17597.44|17597.44|17598.87|17598.87|17598.87|17598.87|17597.44|17597.44|0
1641558700000|2022-01-07 12:31:40|17599.82|17599.82|17599.82|17599.82|17599.82|17599.82|17599.82|17599.82|0
1641558720000|2022-01-07 12:32:00|17601.25|17601.25|17603.08|17603.08|17603.08|17603.08|17601.25|17601.25|0
1641558730000|2022-01-07 12:32:10|17603.58|17603.58|17604.99|17604.99|17604.99|17604.99|17603.58|17603.58|0
1641558760000|2022-01-07 12:32:40|17605.9|17605.9|17609.33|17609.33|17609.33|17609.33|17605.9|17605.9|0
1641558770000|2022-01-07 12:32:50|17607.9|17607.9|17607.9|17607.9|17607.9|17607.9|17607.9|17607.9|0
1641558780000|2022-01-07 12:33:00|17609.33|17609.33|17609.33|17609.33|17609.33|17609.33|17609.33|17609.33|0
1641558790000|2022-01-07 12:33:10|17609.74|17609.74|17609.74|17609.74|17609.74|17609.74|17609.74|17609.74|0
1641558800000|2022-01-07 12:33:20|17609.28|17609.28|17609.08|17609.08|17609.28|17609.28|17609.08|17609.08|0
1641558830000|2022-01-07 12:33:50|17607.64|17607.64|17607.64|17607.64|17607.64|17607.64|17607.64|17607.64|0
1641558840000|2022-01-07 12:34:00|17609.08|17609.08|17615.44|17615.44|17615.44|17615.44|17609.08|17609.08|0
1641558870000|2022-01-07 12:34:30|17617.07|17617.07|17616.26|17616.26|17617.07|17617.07|17616.26|17616.26|0
1641558890000|2022-01-07 12:34:50|17614.62|17614.62|17614.62|17614.62|17614.62|17614.62|17614.62|17614.62|0
1641558900000|2022-01-07 12:35:00|17611.75|17611.75|17611.75|17611.75|17611.75|17611.75|17611.75|17611.75|0
1641558930000|2022-01-07 12:35:30|17610.32|17610.32|17610.32|17610.32|17610.32|17610.32|17610.32|17610.32|0
1641558980000|2022-01-07 12:36:20|17613.59|17613.59|17622.81|17622.81|17622.81|17622.81|17613.59|17613.59|0
1641558990000|2022-01-07 12:36:30|17621.99|17621.99|17621.99|17621.99|17621.99|17621.99|17621.99|17621.99|0
1641559030000|2022-01-07 12:37:10|17623.66|17623.66|17624.22|17624.22|17624.22|17624.22|17623.66|17623.66|0
1641559040000|2022-01-07 12:37:20|17623.66|17623.66|17623.66|17623.66|17623.66|17623.66|17623.66|17623.66|0
1641559080000|2022-01-07 12:38:00|17624.58|17624.58|17626.45|17626.45|17626.45|17626.45|17624.58|17624.58|0
1641559110000|2022-01-07 12:38:30|17627.44|17627.44|17627.44|17627.44|17627.44|17627.44|17627.44|17627.44|0
1641559130000|2022-01-07 12:38:50|17624.72|17624.72|17624.72|17624.72|17624.72|17624.72|17624.72|17624.72|0
1641559150000|2022-01-07 12:39:10|17625.64|17625.64|17625.64|17625.64|17625.64|17625.64|17625.64|17625.64|0
1641559200000|2022-01-07 12:40:00|17626.09|17626.09|17626.09|17626.09|17626.09|17626.09|17626.09|17626.09|0
1641559300000|2022-01-07 12:41:40|17626.3|17626.3|17626.3|17626.3|17626.3|17626.3|17626.3|17626.3|0
1641559390000|2022-01-07 12:43:10|17626.51|17626.51|17626.51|17626.51|17626.51|17626.51|17626.51|17626.51|0
1641559410000|2022-01-07 12:43:30|17626.71|17626.71|17626.71|17626.71|17626.71|17626.71|17626.71|17626.71|0
1641559430000|2022-01-07 12:43:50|17628.12|17628.12|17630.71|17630.71|17630.71|17630.71|17628.12|17628.12|0
1641559440000|2022-01-07 12:44:00|17632.95|17632.95|17638.86|17638.86|17638.86|17638.86|17632.95|17632.95|0
1641559450000|2022-01-07 12:44:10|17638.05|17638.05|17638.05|17638.05|17638.05|17638.05|17638.05|17638.05|0
1641559460000|2022-01-07 12:44:20|17637.49|17637.49|17638.6|17638.6|17638.6|17638.6|17637.49|17637.49|0
1641559480000|2022-01-07 12:44:40|17638.11|17638.11|17639.5|17639.5|17639.5|17639.5|17637.67|17637.67|0
1641559500000|2022-01-07 12:45:00|17640.93|17640.93|17640.93|17640.93|17640.93|17640.93|17640.93|17640.93|0
1641559510000|2022-01-07 12:45:10|17640.11|17640.11|17640.11|17640.11|17640.11|17640.11|17640.11|17640.11|0
1641559520000|2022-01-07 12:45:20|17641.11|17641.11|17641.11|17641.11|17641.11|17641.11|17641.11|17641.11|0
1641559530000|2022-01-07 12:45:30|17638.24|17638.24|17639.67|17639.67|17639.67|17639.67|17638.24|17638.24|0
1641559550000|2022-01-07 12:45:50|17642.03|17642.03|17641.56|17641.56|17642.03|17642.03|17641.56|17641.56|0
1641559570000|2022-01-07 12:46:10|17640.12|17640.12|17640.12|17640.12|17640.12|17640.12|17640.12|17640.12|0
1641559590000|2022-01-07 12:46:30|17641.04|17641.04|17641.04|17641.04|17641.04|17641.04|17641.04|17641.04|0
1641559600000|2022-01-07 12:46:40|17641.95|17641.95|17644.82|17644.82|17644.82|17644.82|17641.95|17641.95|0
1641559610000|2022-01-07 12:46:50|17645.44|17645.44|17645.23|17645.23|17645.44|17645.44|17645.23|17645.23|0
1641559620000|2022-01-07 12:47:00|17647.22|17647.22|17647.22|17647.22|17647.22|17647.22|17647.22|17647.22|0
1641559630000|2022-01-07 12:47:10|17647.84|17647.84|17647.84|17647.84|17647.84|17647.84|17647.84|17647.84|0
1641559640000|2022-01-07 12:47:20|17649.47|17649.47|17649.68|17649.68|17649.68|17649.68|17649.47|17649.47|0
1641559690000|2022-01-07 12:48:10|17651.51|17651.51|17653.34|17653.34|17653.34|17653.34|17651.51|17651.51|0
1641559780000|2022-01-07 12:49:40|17652.87|17652.87|17652.87|17652.87|17652.87|17652.87|17652.87|17652.87|0
1641559810000|2022-01-07 12:50:10|17652.39|17652.39|17650.76|17650.76|17652.39|17652.39|17650.76|17650.76|0
1641559830000|2022-01-07 12:50:30|17651.58|17651.58|17650.76|17650.76|17651.58|17651.58|17650.76|17650.76|0
1641559880000|2022-01-07 12:51:20|17651.68|17651.68|17652.62|17652.62|17652.62|17652.62|17651.68|17651.68|0
1641559910000|2022-01-07 12:51:50|17651.68|17651.68|17650.73|17650.73|17651.68|17651.68|17650.73|17650.73|0
1641559920000|2022-01-07 12:52:00|17651.2|17651.2|17651.2|17651.2|17651.2|17651.2|17651.2|17651.2|0
1641559970000|2022-01-07 12:52:50|17648.04|17648.04|17646.01|17646.01|17648.04|17648.04|17646.01|17646.01|0
1641560020000|2022-01-07 12:53:40|17646.83|17646.83|17646.83|17646.83|17646.83|17646.83|17646.83|17646.83|0
1641560030000|2022-01-07 12:53:50|17647.64|17647.64|17647.64|17647.64|17647.64|17647.64|17647.64|17647.64|0
1641560040000|2022-01-07 12:54:00|17648.1|17648.1|17648.1|17648.1|17648.1|17648.1|17648.1|17648.1|0
1641560050000|2022-01-07 12:54:10|17647.19|17647.19|17646.27|17646.27|17647.19|17647.19|17646.27|17646.27|0
1641560070000|2022-01-07 12:54:30|17644.44|17644.44|17644.44|17644.44|17644.44|17644.44|17644.44|17644.44|0
1641560090000|2022-01-07 12:54:50|17643.97|17643.97|17642.68|17642.68|17643.97|17643.97|17641.77|17641.77|0
1641560100000|2022-01-07 12:55:00|17641.25|17641.25|17639.42|17639.42|17641.25|17641.25|17639.42|17639.42|0
1641560110000|2022-01-07 12:55:10|17641.25|17641.25|17643.08|17643.08|17643.08|17643.08|17641.25|17641.25|0
1641560120000|2022-01-07 12:55:20|17642.61|17642.61|17643.08|17643.08|17643.08|17643.08|17642.61|17642.61|0
1641560140000|2022-01-07 12:55:40|17641.25|17641.25|17641.25|17641.25|17641.25|17641.25|17641.25|17641.25|0
1641560160000|2022-01-07 12:56:00|17642.17|17642.17|17641.25|17641.25|17642.17|17642.17|17641.25|17641.25|0
1641560170000|2022-01-07 12:56:10|17640.34|17640.34|17640.34|17640.34|17640.34|17640.34|17640.34|17640.34|0
1641560190000|2022-01-07 12:56:30|17639.42|17639.42|17639.42|17639.42|17639.42|17639.42|17639.42|17639.42|0
1641560210000|2022-01-07 12:56:50|17641.25|17641.25|17640.34|17640.34|17641.25|17641.25|17640.34|17640.34|0
1641560220000|2022-01-07 12:57:00|17639.42|17639.42|17638.51|17638.51|17639.42|17639.42|17638.51|17638.51|0
1641560230000|2022-01-07 12:57:10|17639.94|17639.94|17639.94|17639.94|17639.94|17639.94|17639.94|17639.94|0
1641560250000|2022-01-07 12:57:30|17641.77|17641.77|17641.77|17641.77|17641.77|17641.77|17641.77|17641.77|0
1641560310000|2022-01-07 12:58:30|17642.69|17642.69|17649.15|17649.15|17649.62|17649.62|17642.69|17642.69|0
1641560340000|2022-01-07 12:59:00|17650.06|17650.06|17650.88|17650.88|17650.88|17650.88|17650.06|17650.06|0
1641560350000|2022-01-07 12:59:10|17649.24|17649.24|17646.38|17646.38|17649.24|17649.24|17646.38|17646.38|0
1641560410000|2022-01-07 13:00:10|17647.19|17647.19|17647.19|17647.19|17647.19|17647.19|17647.19|17647.19|0
1641560430000|2022-01-07 13:00:30|17646.38|17646.38|17646.38|17646.38|17646.38|17646.38|17646.38|17646.38|0
1641560440000|2022-01-07 13:00:40|17645.9|17645.9|17645.9|17645.9|17645.9|17645.9|17645.9|17645.9|0
1641560450000|2022-01-07 13:00:50|17644.96|17644.96|17644.96|17644.96|17644.96|17644.96|17644.96|17644.96|0
1641560480000|2022-01-07 13:01:20|17645.88|17645.88|17645.88|17645.88|17645.88|17645.88|17645.88|17645.88|0
1641560700000|2022-01-07 13:05:00|17646.35|17646.35|17646.35|17646.35|17646.35|17646.35|17646.35|17646.35|0
1641560720000|2022-01-07 13:05:20|17647.46|17647.46|17647.46|17647.46|17647.46|17647.46|17647.46|17647.46|0
1641560740000|2022-01-07 13:05:40|17646.03|17646.03|17646.03|17646.03|17646.03|17646.03|17646.03|17646.03|0
1641560770000|2022-01-07 13:06:10|17645.21|17645.21|17645.21|17645.21|17645.21|17645.21|17645.21|17645.21|0
1641560780000|2022-01-07 13:06:20|17645.68|17645.68|17645.68|17645.68|17645.68|17645.68|17645.68|17645.68|0
1641560800000|2022-01-07 13:06:40|17646.6|17646.6|17646.6|17646.6|17646.6|17646.6|17646.6|17646.6|0
1641560870000|2022-01-07 13:07:50|17646.39|17646.39|17646.39|17646.39|17646.39|17646.39|17646.39|17646.39|0
1641560890000|2022-01-07 13:08:10|17645.48|17645.48|17645.48|17645.48|17645.48|17645.48|17645.48|17645.48|0
1641560970000|2022-01-07 13:09:30|17644.36|17644.36|17644.16|17644.16|17644.36|17644.36|17644.16|17644.16|0
1641560980000|2022-01-07 13:09:40|17644.36|17644.36|17644.36|17644.36|17644.36|17644.36|17644.36|17644.36|0
1641561010000|2022-01-07 13:10:10|17644.57|17644.57|17644.57|17644.57|17644.57|17644.57|17644.57|17644.57|0
1641561030000|2022-01-07 13:10:30|17644.1|17644.1|17644.1|17644.1|17644.1|17644.1|17644.1|17644.1|0
1641561120000|2022-01-07 13:12:00|17643.15|17643.15|17642.24|17642.24|17643.15|17643.15|17642.24|17642.24|0
1641561170000|2022-01-07 13:12:50|17640.6|17640.6|17640.6|17640.6|17640.6|17640.6|17640.6|17640.6|0
1641561180000|2022-01-07 13:13:00|17642.24|17642.24|17642.24|17642.24|17642.24|17642.24|17642.24|17642.24|0
1641561310000|2022-01-07 13:15:10|17643.18|17643.18|17643.18|17643.18|17643.18|17643.18|17643.18|17643.18|0
1641561360000|2022-01-07 13:16:00|17642.27|17642.27|17642.27|17642.27|17642.27|17642.27|17642.27|17642.27|0
1641561370000|2022-01-07 13:16:10|17642.06|17642.06|17641.86|17641.86|17642.06|17642.06|17641.86|17641.86|0
1641561400000|2022-01-07 13:16:40|17642.67|17642.67|17641.86|17641.86|17642.67|17642.67|17641.86|17641.86|0
1641561420000|2022-01-07 13:17:00|17642.41|17642.41|17642.41|17642.41|17642.41|17642.41|17642.41|17642.41|0
1641561430000|2022-01-07 13:17:10|17641.42|17641.42|17641.42|17641.42|17641.42|17641.42|17641.42|17641.42|0
1641561440000|2022-01-07 13:17:20|17640.92|17640.92|17640.92|17640.92|17640.92|17640.92|17640.92|17640.92|0
1641561460000|2022-01-07 13:17:40|17639.98|17639.98|17640.08|17640.08|17640.08|17640.08|17639.16|17639.16|0
1641561470000|2022-01-07 13:17:50|17640.28|17640.28|17640.28|17640.28|17640.28|17640.28|17640.28|17640.28|0
1641561480000|2022-01-07 13:18:00|17640.74|17640.74|17640.74|17640.74|17640.74|17640.74|17640.74|17640.74|0
1641561520000|2022-01-07 13:18:40|17641.86|17641.86|17642.97|17642.97|17642.97|17642.97|17641.86|17641.86|0
1641561530000|2022-01-07 13:18:50|17643.97|17643.97|17644.17|17644.17|17644.17|17644.17|17643.97|17643.97|0
1641561540000|2022-01-07 13:19:00|17644.38|17644.38|17644.38|17644.38|17644.38|17644.38|17644.38|17644.38|0
1641561550000|2022-01-07 13:19:10|17644.85|17644.85|17646.26|17646.26|17649.13|17649.13|17644.85|17644.85|0
1641561560000|2022-01-07 13:19:20|17644.83|17644.83|17643.9|17643.9|17644.83|17644.83|17643.44|17643.44|0
1641561580000|2022-01-07 13:19:40|17643.08|17643.08|17642.27|17642.27|17643.08|17643.08|17642.27|17642.27|0
1641561610000|2022-01-07 13:20:10|17641.35|17641.35|17641.35|17641.35|17641.35|17641.35|17641.35|17641.35|0
1641561630000|2022-01-07 13:20:30|17637.05|17637.05|17636.05|17636.05|17637.05|17637.05|17636.05|17636.05|0
1641561670000|2022-01-07 13:21:10|17633.18|17633.18|17632.98|17632.98|17633.18|17633.18|17632.98|17632.98|0
1641561680000|2022-01-07 13:21:20|17632.57|17632.57|17629.21|17629.21|17632.57|17632.57|17629.21|17629.21|0
1641561690000|2022-01-07 13:21:30|17628.76|17628.76|17628.76|17628.76|17628.76|17628.76|17628.76|17628.76|0
1641561740000|2022-01-07 13:22:20|17629.21|17629.21|17629.21|17629.21|17629.21|17629.21|17629.21|17629.21|0
1641561790000|2022-01-07 13:23:10|17628.72|17628.72|17628.72|17628.72|17628.72|17628.72|17628.72|17628.72|0
1641561820000|2022-01-07 13:23:40|17627.8|17627.8|17627.8|17627.8|17627.8|17627.8|17627.8|17627.8|0
1641561960000|2022-01-07 13:26:00|17626.17|17626.17|17626.17|17626.17|17626.17|17626.17|17626.17|17626.17|0
1641561980000|2022-01-07 13:26:20|17627.8|17627.8|17627.8|17627.8|17627.8|17627.8|17627.8|17627.8|0
1641562040000|2022-01-07 13:27:20|17629.48|17629.48|17629.48|17629.48|17629.48|17629.48|17629.48|17629.48|0
1641562080000|2022-01-07 13:28:00|17629.97|17629.97|17629.97|17629.97|17629.97|17629.97|17629.97|17629.97|0
1641562140000|2022-01-07 13:29:00|17629.77|17629.77|17630.24|17630.24|17630.24|17630.24|17629.77|17629.77|0
1641562150000|2022-01-07 13:29:10|17630.65|17630.65|17631.58|17631.58|17631.58|17631.58|17630.64|17630.64|0
1641562160000|2022-01-07 13:29:20|17630.17|17630.17|17630.17|17630.17|17630.17|17630.17|17630.17|17630.17|0
1641562190000|2022-01-07 13:29:50|17629.35|17629.35|17629.76|17629.76|17630.21|17630.21|17629.35|17629.35|0
1641562200000|2022-01-07 13:30:00|17628.29|17628.29|17630.14|17630.14|17630.9|17630.9|17627.68|17627.68|0
1641562210000|2022-01-07 13:30:10|17630.69|17630.69|17631.95|17631.95|17631.95|17631.95|17629.75|17629.75|0
1641562230000|2022-01-07 13:30:30|17632.44|17632.44|17632.44|17632.44|17632.44|17632.44|17632.44|17632.44|0
1641562240000|2022-01-07 13:30:40|17629.17|17629.17|17628.71|17628.71|17630.81|17630.81|17628.71|17628.71|0
1641562250000|2022-01-07 13:30:50|17627.9|17627.9|17627.9|17627.9|17627.9|17627.9|17627.9|17627.9|0
1641562260000|2022-01-07 13:31:00|17628.34|17628.34|17628.34|17628.34|17628.34|17628.34|17628.34|17628.34|0
1641562270000|2022-01-07 13:31:10|17627.43|17627.43|17623.12|17623.12|17627.43|17627.43|17623.12|17623.12|0
1641562280000|2022-01-07 13:31:20|17623.34|17623.34|17622.2|17622.2|17623.34|17623.34|17622.2|17622.2|0
1641562290000|2022-01-07 13:31:30|17622.68|17622.68|17623.49|17623.49|17623.49|17623.49|17622.68|17622.68|0
1641562300000|2022-01-07 13:31:40|17622.68|17622.68|17620.84|17620.84|17622.68|17622.68|17620.84|17620.84|0
1641562320000|2022-01-07 13:32:00|17620.35|17620.35|17620.35|17620.35|17620.35|17620.35|17620.35|17620.35|0
1641562330000|2022-01-07 13:32:10|17621.29|17621.29|17622.92|17622.92|17623.38|17623.38|17621.29|17621.29|0
1641562360000|2022-01-07 13:32:40|17622.1|17622.1|17622.92|17622.92|17622.92|17622.92|17622.1|17622.1|0
1641562370000|2022-01-07 13:32:50|17623.84|17623.84|17620.97|17620.97|17623.84|17623.84|17620.97|17620.97|0
1641562380000|2022-01-07 13:33:00|17620.47|17620.47|17620|17620|17620.47|17620.47|17619.04|17619.04|0
1641562390000|2022-01-07 13:33:10|17617.55|17617.55|17616.85|17616.85|17617.55|17617.55|17616.85|17616.85|0
1641562400000|2022-01-07 13:33:20|17613.93|17613.93|17608.84|17608.84|17613.93|17613.93|17608.84|17608.84|0
1641562420000|2022-01-07 13:33:40|17608.03|17608.03|17608.03|17608.03|17608.03|17608.03|17608.03|17608.03|0
1641562430000|2022-01-07 13:33:50|17610.48|17610.48|17610.48|17610.48|17610.48|17610.48|17610.48|17610.48|0
1641562460000|2022-01-07 13:34:20|17609.04|17609.04|17609.04|17609.04|17609.04|17609.04|17609.04|17609.04|0
1641562500000|2022-01-07 13:35:00|17608.1|17608.1|17607.29|17607.29|17608.1|17608.1|17607.29|17607.29|0
1641562530000|2022-01-07 13:35:30|17606.87|17606.87|17606.87|17606.87|17607.69|17607.69|17606.87|17606.87|0
1641562550000|2022-01-07 13:35:50|17605.93|17605.93|17605.93|17605.93|17605.93|17605.93|17605.93|17605.93|0
1641562560000|2022-01-07 13:36:00|17604.1|17604.1|17597.49|17597.49|17604.1|17604.1|17595.44|17595.44|0
1641562570000|2022-01-07 13:36:10|17597.02|17597.02|17596.1|17596.1|17597.02|17597.02|17596.1|17596.1|0
1641562580000|2022-01-07 13:36:20|17595.9|17595.9|17595.9|17595.9|17595.9|17595.9|17595.9|17595.9|0
1641562620000|2022-01-07 13:37:00|17595.08|17595.08|17595.9|17595.9|17595.9|17595.9|17595.08|17595.08|0
1641562660000|2022-01-07 13:37:40|17594.07|17594.07|17593.6|17593.6|17594.07|17594.07|17593.6|17593.6|0
1641562680000|2022-01-07 13:38:00|17594.51|17594.51|17594.51|17594.51|17594.51|17594.51|17594.51|17594.51|0
1641562690000|2022-01-07 13:38:10|17594.72|17594.72|17593.34|17593.34|17594.72|17594.72|17593.34|17593.34|0
1641562710000|2022-01-07 13:38:30|17591.36|17591.36|17589.16|17589.16|17591.36|17591.36|17589.16|17589.16|0
1641562720000|2022-01-07 13:38:40|17586.3|17586.3|17580.06|17580.06|17586.3|17586.3|17580.06|17580.06|0
1641562730000|2022-01-07 13:38:50|17579.44|17579.44|17578.88|17578.88|17579.44|17579.44|17578.88|17578.88|0
1641562740000|2022-01-07 13:39:00|17577.25|17577.25|17577.25|17577.25|17577.25|17577.25|17577.25|17577.25|0
1641562750000|2022-01-07 13:39:10|17575.81|17575.81|17575.81|17575.81|17575.81|17575.81|17575.81|17575.81|0
1641562780000|2022-01-07 13:39:40|17574.18|17574.18|17573.15|17573.15|17574.18|17574.18|17573.15|17573.15|0
1641562800000|2022-01-07 13:40:00|17572.93|17572.93|17572.93|17572.93|17572.93|17572.93|17572.93|17572.93|0
1641562810000|2022-01-07 13:40:10|17572.37|17572.37|17572.37|17572.37|17572.37|17572.37|17572.37|17572.37|0
1641562820000|2022-01-07 13:40:20|17573.19|17573.19|17573.19|17573.19|17573.19|17573.19|17573.19|17573.19|0
1641562850000|2022-01-07 13:40:50|17574.11|17574.11|17574.11|17574.11|17574.11|17574.11|17574.11|17574.11|0
1641562860000|2022-01-07 13:41:00|17572.67|17572.67|17572.67|17572.67|17572.67|17572.67|17572.67|17572.67|0
1641562880000|2022-01-07 13:41:20|17571.85|17571.85|17571.85|17571.85|17571.85|17571.85|17571.85|17571.85|0
1641562900000|2022-01-07 13:41:40|17571.04|17571.04|17570.22|17570.22|17571.04|17571.04|17570.22|17570.22|0
1641562910000|2022-01-07 13:41:50|17569.4|17569.4|17569.4|17569.4|17569.4|17569.4|17569.4|17569.4|0
1641562920000|2022-01-07 13:42:00|17568.49|17568.49|17567.57|17567.57|17568.49|17568.49|17567.57|17567.57|0
1641562930000|2022-01-07 13:42:10|17567.37|17567.37|17567.37|17567.37|17567.37|17567.37|17567.37|17567.37|0
1641562970000|2022-01-07 13:42:50|17567.16|17567.16|17561.01|17561.01|17567.16|17567.16|17561.01|17561.01|0
1641562980000|2022-01-07 13:43:00|17560.2|17560.2|17558.39|17558.39|17560.2|17560.2|17558.39|17558.39|0
1641562990000|2022-01-07 13:43:10|17559.82|17559.82|17559.82|17559.82|17559.82|17559.82|17559.82|17559.82|0
1641563000000|2022-01-07 13:43:20|17559|17559|17559.82|17559.82|17559.82|17559.82|17559|17559|0
1641563030000|2022-01-07 13:43:50|17558.91|17558.91|17560.34|17560.34|17560.34|17560.34|17558.7|17558.7|0
1641563040000|2022-01-07 13:44:00|17562.16|17562.16|17566.38|17566.38|17566.38|17566.38|17562.16|17562.16|0
1641563050000|2022-01-07 13:44:10|17566.83|17566.83|17566.83|17566.83|17566.83|17566.83|17566.83|17566.83|0
1641563080000|2022-01-07 13:44:40|17567.38|17567.38|17566.57|17566.57|17567.38|17567.38|17566.57|17566.57|0
1641563100000|2022-01-07 13:45:00|17565.19|17565.19|17565.19|17565.19|17565.19|17565.19|17565.19|17565.19|0
1641563110000|2022-01-07 13:45:10|17566.68|17566.68|17566.68|17566.68|17566.68|17566.68|17566.68|17566.68|0
1641563130000|2022-01-07 13:45:30|17567.5|17567.5|17567.5|17567.5|17567.5|17567.5|17567.5|17567.5|0
1641563170000|2022-01-07 13:46:10|17567.91|17567.91|17569.45|17569.45|17569.45|17569.45|17567.91|17567.91|0
1641563180000|2022-01-07 13:46:20|17569.9|17569.9|17572.51|17572.51|17573.33|17573.33|17569.9|17569.9|0
1641563200000|2022-01-07 13:46:40|17571.7|17571.7|17571.7|17571.7|17571.7|17571.7|17571.7|17571.7|0
1641563210000|2022-01-07 13:46:50|17572.51|17572.51|17572.51|17572.51|17572.51|17572.51|17572.51|17572.51|0
1641563270000|2022-01-07 13:47:50|17573.07|17573.07|17573.07|17573.07|17573.07|17573.07|17573.07|17573.07|0
1641563290000|2022-01-07 13:48:10|17577.45|17577.45|17578.36|17578.36|17578.36|17578.36|17577.45|17577.45|0
1641563300000|2022-01-07 13:48:20|17579.18|17579.18|17579.18|17579.18|17579.18|17579.18|17579.18|17579.18|0
1641563340000|2022-01-07 13:49:00|17579.68|17579.68|17579.68|17579.68|17579.68|17579.68|17579.68|17579.68|0
1641563370000|2022-01-07 13:49:30|17580.14|17580.14|17580.14|17580.14|17580.14|17580.14|17580.14|17580.14|0
1641563380000|2022-01-07 13:49:40|17580.95|17580.95|17582.69|17582.69|17582.69|17582.69|17580.95|17580.95|0
1641563390000|2022-01-07 13:49:50|17583.92|17583.92|17584.89|17584.89|17584.89|17584.89|17583.92|17583.92|0
1641563400000|2022-01-07 13:50:00|17584.07|17584.07|17583.51|17583.51|17584.07|17584.07|17583.51|17583.51|0
1641563420000|2022-01-07 13:50:20|17583.04|17583.04|17583.04|17583.04|17583.04|17583.04|17583.04|17583.04|0
1641563440000|2022-01-07 13:50:40|17584.48|17584.48|17584.48|17584.48|17584.48|17584.48|17584.48|17584.48|0
1641563450000|2022-01-07 13:50:50|17583.66|17583.66|17583.66|17583.66|17583.66|17583.66|17583.66|17583.66|0
1641563460000|2022-01-07 13:51:00|17583.1|17583.1|17583.1|17583.1|17583.1|17583.1|17583.1|17583.1|0
1641563480000|2022-01-07 13:51:20|17582.19|17582.19|17582.19|17582.19|17582.19|17582.19|17582.19|17582.19|0
1641563520000|2022-01-07 13:52:00|17581.78|17581.78|17581.78|17581.78|17581.78|17581.78|17581.78|17581.78|0
1641563580000|2022-01-07 13:53:00|17582.59|17582.59|17582.59|17582.59|17582.59|17582.59|17582.59|17582.59|0
1641563590000|2022-01-07 13:53:10|17581.16|17581.16|17581.16|17581.16|17581.16|17581.16|17581.16|17581.16|0
1641563600000|2022-01-07 13:53:20|17579.72|17579.72|17577.63|17577.63|17579.72|17579.72|17576.72|17576.72|0
1641563620000|2022-01-07 13:53:40|17576.81|17576.81|17576.81|17576.81|17576.81|17576.81|17576.81|17576.81|0
1641563630000|2022-01-07 13:53:50|17575.38|17575.38|17575.38|17575.38|17575.38|17575.38|17575.38|17575.38|0
1641563650000|2022-01-07 13:54:10|17574.91|17574.91|17572.95|17572.95|17574.91|17574.91|17572.95|17572.95|0
1641563700000|2022-01-07 13:55:00|17573.42|17573.42|17573.42|17573.42|17573.42|17573.42|17573.42|17573.42|0
1641563760000|2022-01-07 13:56:00|17573.21|17573.21|17573.21|17573.21|17573.21|17573.21|17573.21|17573.21|0
1641563770000|2022-01-07 13:56:10|17573.71|17573.71|17572.59|17572.59|17573.71|17573.71|17572.59|17572.59|0
1641563780000|2022-01-07 13:56:20|17573.15|17573.15|17573.15|17573.15|17573.15|17573.15|17573.15|17573.15|0
1641563790000|2022-01-07 13:56:30|17571.32|17571.32|17567.57|17567.57|17571.32|17571.32|17567.57|17567.57|0
1641563800000|2022-01-07 13:56:40|17567.11|17567.11|17567.11|17567.11|17567.11|17567.11|17567.11|17567.11|0
1641563900000|2022-01-07 13:58:20|17567.32|17567.32|17567.32|17567.32|17567.32|17567.32|17567.32|17567.32|0
1641563950000|2022-01-07 13:59:10|17567.52|17567.52|17567.52|17567.52|17567.52|17567.52|17567.52|17567.52|0
1641564000000|2022-01-07 14:00:00|17568.96|17568.96|17570.39|17570.39|17570.39|17570.39|17568.96|17568.96|0
1641564010000|2022-01-07 14:00:10|17570.8|17570.8|17573.53|17573.53|17573.53|17573.53|17570.8|17570.8|0
1641564020000|2022-01-07 14:00:20|17572.71|17572.71|17572.71|17572.71|17572.71|17572.71|17572.71|17572.71|0
1641564030000|2022-01-07 14:00:30|17575.24|17575.24|17575.8|17575.8|17575.8|17575.8|17575.24|17575.24|0
1641564120000|2022-01-07 14:02:00|17575.33|17575.33|17575.8|17575.8|17575.8|17575.8|17575.33|17575.33|0
1641564170000|2022-01-07 14:02:50|17576.26|17576.26|17587.62|17587.62|17587.62|17587.62|17576.26|17576.26|0
1641564180000|2022-01-07 14:03:00|17586.8|17586.8|17586.8|17586.8|17586.8|17586.8|17586.8|17586.8|0
1641564190000|2022-01-07 14:03:10|17585.86|17585.86|17585.86|17585.86|17585.86|17585.86|17585.86|17585.86|0
1641564240000|2022-01-07 14:04:00|17586.36|17586.36|17585.36|17585.36|17587.35|17587.35|17585.36|17585.36|0
1641564250000|2022-01-07 14:04:10|17586.31|17586.31|17586.31|17586.31|17586.31|17586.31|17586.31|17586.31|0
1641564300000|2022-01-07 14:05:00|17590.39|17590.39|17590.39|17590.39|17590.39|17590.39|17590.39|17590.39|0
1641564360000|2022-01-07 14:06:00|17592.06|17592.06|17592.06|17592.06|17592.06|17592.06|17592.06|17592.06|0
1641564370000|2022-01-07 14:06:10|17592.47|17592.47|17592.47|17592.47|17592.47|17592.47|17592.47|17592.47|0
1641564420000|2022-01-07 14:07:00|17592.27|17592.27|17592.27|17592.27|17592.27|17592.27|17592.27|17592.27|0
1641564450000|2022-01-07 14:07:30|17593.08|17593.08|17597.97|17597.97|17597.97|17597.97|17593.08|17593.08|0
1641564460000|2022-01-07 14:07:40|17599.08|17599.08|17605.07|17605.07|17605.07|17605.07|17599.08|17599.08|0
1641564470000|2022-01-07 14:07:50|17606.7|17606.7|17606.08|17606.08|17606.7|17606.7|17606.08|17606.08|0
1641564490000|2022-01-07 14:08:10|17607.52|17607.52|17606.7|17606.7|17607.52|17607.52|17606.7|17606.7|0
1641564520000|2022-01-07 14:08:40|17607.32|17607.32|17608.14|17608.14|17608.14|17608.14|17607.32|17607.32|0
1641564530000|2022-01-07 14:08:50|17607.52|17607.52|17608.34|17608.34|17608.34|17608.34|17607.52|17607.52|0
1641564540000|2022-01-07 14:09:00|17608.75|17608.75|17608.75|17608.75|17608.75|17608.75|17608.75|17608.75|0
1641564550000|2022-01-07 14:09:10|17609.86|17609.86|17609.86|17609.86|17609.86|17609.86|17609.86|17609.86|0
1641564570000|2022-01-07 14:09:30|17606.99|17606.99|17606.99|17606.99|17606.99|17606.99|17606.99|17606.99|0
1641564580000|2022-01-07 14:09:40|17606.18|17606.18|17606.18|17606.18|17606.18|17606.18|17606.18|17606.18|0
1641564600000|2022-01-07 14:10:00|17609.05|17609.05|17607.61|17607.61|17609.05|17609.05|17607.61|17607.61|0
1641564620000|2022-01-07 14:10:20|17608.11|17608.11|17607.89|17607.89|17608.11|17608.11|17607.89|17607.89|0
1641564630000|2022-01-07 14:10:30|17611.54|17611.54|17612.92|17612.92|17612.92|17612.92|17611.54|17611.54|0
1641564670000|2022-01-07 14:11:10|17613.91|17613.91|17613.91|17613.91|17613.91|17613.91|17613.91|17613.91|0
1641564720000|2022-01-07 14:12:00|17612.48|17612.48|17612.01|17612.01|17612.48|17612.48|17611.54|17611.54|0
1641564730000|2022-01-07 14:12:10|17613.44|17613.44|17613.44|17613.44|17613.44|17613.44|17613.44|17613.44|0
1641564740000|2022-01-07 14:12:20|17612.88|17612.88|17612.88|17612.88|17612.88|17612.88|17612.88|17612.88|0
1641564850000|2022-01-07 14:14:10|17614.71|17614.71|17614.71|17614.71|17614.71|17614.71|17614.71|17614.71|0
1641564890000|2022-01-07 14:14:50|17614.24|17614.24|17613.77|17613.77|17614.24|17614.24|17613.77|17613.77|0
1641564900000|2022-01-07 14:15:00|17611.03|17611.03|17611.03|17611.03|17611.03|17611.03|17611.03|17611.03|0
1641564920000|2022-01-07 14:15:20|17610.07|17610.07|17603.46|17603.46|17610.07|17610.07|17603.46|17603.46|0
1641564930000|2022-01-07 14:15:30|17605.1|17605.1|17605.1|17605.1|17605.1|17605.1|17605.1|17605.1|0
1641564940000|2022-01-07 14:15:40|17604.64|17604.64|17604.64|17604.64|17604.64|17604.64|17604.64|17604.64|0
1641564950000|2022-01-07 14:15:50|17605.58|17605.58|17605.58|17605.58|17605.58|17605.58|17605.58|17605.58|0
1641565030000|2022-01-07 14:17:10|17606.05|17606.05|17606.05|17606.05|17606.05|17606.05|17606.05|17606.05|0
1641565060000|2022-01-07 14:17:40|17607.49|17607.49|17607.49|17607.49|17607.49|17607.49|17607.49|17607.49|0
1641565070000|2022-01-07 14:17:50|17607.96|17607.96|17606.54|17606.54|17607.96|17607.96|17606.54|17606.54|0
1641565090000|2022-01-07 14:18:10|17607.36|17607.36|17606.54|17606.54|17607.36|17607.36|17606.54|17606.54|0
1641565120000|2022-01-07 14:18:40|17607.49|17607.49|17606.54|17606.54|17607.49|17607.49|17606.54|17606.54|0
1641565130000|2022-01-07 14:18:50|17603.8|17603.8|17603.8|17603.8|17603.8|17603.8|17603.8|17603.8|0
1641565140000|2022-01-07 14:19:00|17603.24|17603.24|17597.92|17597.92|17603.24|17603.24|17597.92|17597.92|0
1641565150000|2022-01-07 14:19:10|17597.46|17597.46|17597.46|17597.46|17597.46|17597.46|17597.46|17597.46|0
1641565160000|2022-01-07 14:19:20|17596.99|17596.99|17596.99|17596.99|17596.99|17596.99|17596.99|17596.99|0
1641565170000|2022-01-07 14:19:30|17597.81|17597.81|17597.81|17597.81|17597.81|17597.81|17597.81|17597.81|0
1641565230000|2022-01-07 14:20:30|17597.25|17597.25|17597.25|17597.25|17597.25|17597.25|17597.25|17597.25|0
1641565240000|2022-01-07 14:20:40|17596.34|17596.34|17596.34|17596.34|17596.34|17596.34|17596.34|17596.34|0
1641565250000|2022-01-07 14:20:50|17597.75|17597.75|17597.75|17597.75|17597.75|17597.75|17597.75|17597.75|0
1641565320000|2022-01-07 14:22:00|17596.93|17596.93|17596.93|17596.93|17596.93|17596.93|17596.93|17596.93|0
1641565380000|2022-01-07 14:23:00|17595.94|17595.94|17595.94|17595.94|17595.94|17595.94|17595.94|17595.94|0
1641565390000|2022-01-07 14:23:10|17595.38|17595.38|17593.95|17593.95|17595.38|17595.38|17593.95|17593.95|0
1641565400000|2022-01-07 14:23:20|17593.74|17593.74|17592.39|17592.39|17593.74|17593.74|17592.39|17592.39|0
1641565440000|2022-01-07 14:24:00|17590.56|17590.56|17589.56|17589.56|17590.56|17590.56|17589.56|17589.56|0
1641565480000|2022-01-07 14:24:40|17588.65|17588.65|17588.65|17588.65|17588.65|17588.65|17588.65|17588.65|0
1641565490000|2022-01-07 14:24:50|17587.83|17587.83|17585.63|17585.63|17587.83|17587.83|17585.16|17585.16|0
1641565500000|2022-01-07 14:25:00|17585.07|17585.07|17585.07|17585.07|17585.07|17585.07|17583.64|17583.64|0
1641565510000|2022-01-07 14:25:10|17584.16|17584.16|17583.7|17583.7|17584.16|17584.16|17583.7|17583.7|0
1641565520000|2022-01-07 14:25:20|17585.13|17585.13|17585.13|17585.13|17585.13|17585.13|17585.13|17585.13|0
1641565560000|2022-01-07 14:26:00|17584.91|17584.91|17584.91|17584.91|17584.91|17584.91|17584.91|17584.91|0
1641565570000|2022-01-07 14:26:10|17585.37|17585.37|17585.37|17585.37|17585.37|17585.37|17585.37|17585.37|0
1641565630000|2022-01-07 14:27:10|17584.42|17584.42|17578.98|17578.98|17584.42|17584.42|17578.98|17578.98|0
1641565640000|2022-01-07 14:27:20|17578.06|17578.06|17575.6|17575.6|17578.06|17578.06|17575.6|17575.6|0
1641565650000|2022-01-07 14:27:30|17576.09|17576.09|17576.09|17576.09|17576.09|17576.09|17576.09|17576.09|0
1641565660000|2022-01-07 14:27:40|17576.56|17576.56|17576.56|17576.56|17576.56|17576.56|17576.56|17576.56|0
1641565670000|2022-01-07 14:27:50|17577.02|17577.02|17577.84|17577.84|17580.71|17580.71|17577.02|17577.02|0
1641565680000|2022-01-07 14:28:00|17576.01|17576.01|17574.18|17574.18|17576.01|17576.01|17574.18|17574.18|0
1641565690000|2022-01-07 14:28:10|17575.18|17575.18|17575.18|17575.18|17575.18|17575.18|17575.18|17575.18|0
1641565710000|2022-01-07 14:28:30|17573.35|17573.35|17573.35|17573.35|17573.35|17573.35|17573.35|17573.35|0
1641565750000|2022-01-07 14:29:10|17572.85|17572.85|17572.85|17572.85|17572.85|17572.85|17572.85|17572.85|0
1641565760000|2022-01-07 14:29:20|17572.35|17572.35|17571.36|17571.36|17572.35|17572.35|17571.36|17571.36|0
1641565770000|2022-01-07 14:29:30|17570.86|17570.86|17570.86|17570.86|17570.86|17570.86|17570.86|17570.86|0
1641565790000|2022-01-07 14:29:50|17573.51|17573.51|17574.33|17574.33|17574.33|17574.33|17573.51|17573.51|0
1641565800000|2022-01-07 14:30:00|17574.55|17574.55|17577.62|17577.62|17578.08|17578.08|17574.55|17574.55|0
1641565810000|2022-01-07 14:30:10|17576.71|17576.71|17575.33|17575.33|17576.71|17576.71|17572.96|17572.96|0
1641565820000|2022-01-07 14:30:20|17574.39|17574.39|17573.48|17573.48|17574.39|17574.39|17573.48|17573.48|0
1641565830000|2022-01-07 14:30:30|17573.02|17573.02|17573.02|17573.02|17573.02|17573.02|17573.02|17573.02|0
1641565840000|2022-01-07 14:30:40|17571.12|17571.12|17573.45|17573.45|17573.45|17573.45|17571.12|17571.12|0
1641565850000|2022-01-07 14:30:50|17574.27|17574.27|17573.45|17573.45|17574.27|17574.27|17573.45|17573.45|0
1641565860000|2022-01-07 14:31:00|17572.54|17572.54|17572.54|17572.54|17575.41|17575.41|17572.54|17572.54|0
1641565870000|2022-01-07 14:31:10|17571.62|17571.62|17567.32|17567.32|17571.62|17571.62|17567.32|17567.32|0
1641565880000|2022-01-07 14:31:20|17568.14|17568.14|17568.14|17568.14|17568.14|17568.14|17568.14|17568.14|0
1641565920000|2022-01-07 14:32:00|17568.61|17568.61|17568.15|17568.15|17568.61|17568.61|17568.15|17568.15|0
1641565930000|2022-01-07 14:32:10|17570.04|17570.04|17570.04|17570.04|17570.04|17570.04|17570.04|17570.04|0
1641565940000|2022-01-07 14:32:20|17570.6|17570.6|17570.39|17570.39|17570.6|17570.6|17570.39|17570.39|0
1641565960000|2022-01-07 14:32:40|17568.51|17568.51|17568.51|17568.51|17568.51|17568.51|17568.51|17568.51|0
1641565970000|2022-01-07 14:32:50|17570.39|17570.39|17571.41|17571.41|17571.41|17571.41|17570.39|17570.39|0
1641565980000|2022-01-07 14:33:00|17573.05|17573.05|17574.48|17574.48|17574.48|17574.48|17573.05|17573.05|0
1641566000000|2022-01-07 14:33:20|17575.3|17575.3|17574.48|17574.48|17575.3|17575.3|17574.48|17574.48|0
1641566030000|2022-01-07 14:33:50|17576.12|17576.12|17573.67|17573.67|17576.94|17576.94|17573.67|17573.67|0
1641566050000|2022-01-07 14:34:10|17574.58|17574.58|17578.15|17578.15|17578.15|17578.15|17574.58|17574.58|0
1641566060000|2022-01-07 14:34:20|17578.56|17578.56|17581.5|17581.5|17581.5|17581.5|17578.56|17578.56|0
1641566070000|2022-01-07 14:34:30|17582.41|17582.41|17583.36|17583.36|17583.36|17583.36|17582.41|17582.41|0
1641566080000|2022-01-07 14:34:40|17582.54|17582.54|17582.54|17582.54|17582.54|17582.54|17582.54|17582.54|0
1641566090000|2022-01-07 14:34:50|17582.08|17582.08|17576.06|17576.06|17582.08|17582.08|17575.54|17575.54|0
1641566100000|2022-01-07 14:35:00|17574.63|17574.63|17574.63|17574.63|17574.63|17574.63|17573.2|17573.2|0
1641566110000|2022-01-07 14:35:10|17578.61|17578.61|17588.95|17588.95|17588.95|17588.95|17578.61|17578.61|0
1641566120000|2022-01-07 14:35:20|17589.87|17589.87|17588.43|17588.43|17589.87|17589.87|17588.43|17588.43|0
1641566130000|2022-01-07 14:35:30|17588.64|17588.64|17590.07|17590.07|17590.07|17590.07|17588.64|17588.64|0
1641566140000|2022-01-07 14:35:40|17588.64|17588.64|17587.82|17587.82|17588.64|17588.64|17587.82|17587.82|0
1641566150000|2022-01-07 14:35:50|17590.64|17590.64|17589.23|17589.23|17590.64|17590.64|17589.23|17589.23|0
1641566170000|2022-01-07 14:36:10|17588.29|17588.29|17591.88|17591.88|17591.88|17591.88|17587.82|17587.82|0
1641566180000|2022-01-07 14:36:20|17593.71|17593.71|17593.71|17593.71|17593.71|17593.71|17593.71|17593.71|0
1641566190000|2022-01-07 14:36:30|17593.3|17593.3|17593.3|17593.3|17593.3|17593.3|17593.3|17593.3|0
1641566200000|2022-01-07 14:36:40|17591.57|17591.57|17590.08|17590.08|17591.57|17591.57|17590.08|17590.08|0
1641566220000|2022-01-07 14:37:00|17590.64|17590.64|17590.64|17590.64|17590.64|17590.64|17590.64|17590.64|0
1641566230000|2022-01-07 14:37:10|17590.18|17590.18|17589.36|17589.36|17590.18|17590.18|17589.36|17589.36|0
1641566240000|2022-01-07 14:37:20|17591.85|17591.85|17591.85|17591.85|17591.85|17591.85|17591.85|17591.85|0
1641566250000|2022-01-07 14:37:30|17590.41|17590.41|17595.15|17595.15|17595.15|17595.15|17589.47|17589.47|0
1641566270000|2022-01-07 14:37:50|17594.21|17594.21|17594.21|17594.21|17594.21|17594.21|17594.21|17594.21|0
1641566280000|2022-01-07 14:38:00|17595.84|17595.84|17596.3|17596.3|17596.3|17596.3|17595.84|17595.84|0
1641566290000|2022-01-07 14:38:10|17597.94|17597.94|17597.12|17597.12|17597.94|17597.94|17597.12|17597.12|0
1641566320000|2022-01-07 14:38:40|17598.53|17598.53|17604.34|17604.34|17605.05|17605.05|17598.53|17598.53|0
1641566330000|2022-01-07 14:38:50|17604.55|17604.55|17604.55|17604.55|17605.46|17605.46|17604.55|17604.55|0
1641566340000|2022-01-07 14:39:00|17603.53|17603.53|17602.9|17602.9|17603.53|17603.53|17602.49|17602.49|0
1641566390000|2022-01-07 14:39:50|17604.39|17604.39|17606.03|17606.03|17606.03|17606.03|17604.39|17604.39|0
1641566410000|2022-01-07 14:40:10|17607.44|17607.44|17608.38|17608.38|17608.38|17608.38|17606.97|17606.97|0
1641566440000|2022-01-07 14:40:40|17606.95|17606.95|17605.99|17605.99|17606.95|17606.95|17605.54|17605.54|0
1641566450000|2022-01-07 14:40:50|17605.5|17605.5|17605.03|17605.03|17605.5|17605.5|17605.03|17605.03|0
1641566460000|2022-01-07 14:41:00|17610.54|17610.54|17610.54|17610.54|17610.54|17610.54|17610.54|17610.54|0
1641566470000|2022-01-07 14:41:10|17611.46|17611.46|17612.98|17612.98|17613.19|17613.19|17611.46|17611.46|0
1641566480000|2022-01-07 14:41:20|17612.17|17612.17|17609.62|17609.62|17612.17|17612.17|17609.62|17609.62|0
1641566490000|2022-01-07 14:41:30|17608.7|17608.7|17608.7|17608.7|17608.7|17608.7|17608.7|17608.7|0
1641566500000|2022-01-07 14:41:40|17607.27|17607.27|17608.21|17608.21|17608.21|17608.21|17607.27|17607.27|0
1641566510000|2022-01-07 14:41:50|17608.42|17608.42|17608.42|17608.42|17608.42|17608.42|17608.21|17608.21|0
1641566530000|2022-01-07 14:42:10|17608.87|17608.87|17608.87|17608.87|17608.87|17608.87|17608.87|17608.87|0
1641566550000|2022-01-07 14:42:30|17607.59|17607.59|17606.77|17606.77|17607.59|17607.59|17606.77|17606.77|0
1641566560000|2022-01-07 14:42:40|17607.59|17607.59|17607.59|17607.59|17607.59|17607.59|17607.59|17607.59|0
1641566570000|2022-01-07 14:42:50|17607.03|17607.03|17607.03|17607.03|17607.03|17607.03|17607.03|17607.03|0
1641566590000|2022-01-07 14:43:10|17607.94|17607.94|17608.94|17608.94|17608.94|17608.94|17607.94|17607.94|0
1641566600000|2022-01-07 14:43:20|17608.12|17608.12|17608.12|17608.12|17608.12|17608.12|17608.12|17608.12|0
1641566620000|2022-01-07 14:43:40|17609.55|17609.55|17609.55|17609.55|17611.19|17611.19|17609.55|17609.55|0
1641566630000|2022-01-07 14:43:50|17608.56|17608.56|17608.56|17608.56|17608.56|17608.56|17608.56|17608.56|0
1641566640000|2022-01-07 14:44:00|17609.97|17609.97|17609.97|17609.97|17609.97|17609.97|17609.97|17609.97|0
1641566650000|2022-01-07 14:44:10|17610.79|17610.79|17611.09|17611.09|17611.09|17611.09|17609.97|17609.97|0
1641566660000|2022-01-07 14:44:20|17612|17612|17612|17612|17612|17612|17612|17612|0
1641566690000|2022-01-07 14:44:50|17611.53|17611.53|17611.53|17611.53|17611.53|17611.53|17611.53|17611.53|0
1641566700000|2022-01-07 14:45:00|17610.62|17610.62|17610.62|17610.62|17610.62|17610.62|17610.62|17610.62|0
1641566710000|2022-01-07 14:45:10|17611.17|17611.17|17614.42|17614.42|17614.42|17614.42|17611.17|17611.17|0
1641566740000|2022-01-07 14:45:40|17612.51|17612.51|17612.51|17612.51|17612.51|17612.51|17612.51|17612.51|0
1641566750000|2022-01-07 14:45:50|17611.08|17611.08|17606.19|17606.19|17611.08|17611.08|17606.19|17606.19|0
1641566760000|2022-01-07 14:46:00|17605.64|17605.64|17605.64|17605.64|17605.64|17605.64|17605.64|17605.64|0
1641566800000|2022-01-07 14:46:40|17603.26|17603.26|17601.43|17601.43|17603.26|17603.26|17601.43|17601.43|0
1641566810000|2022-01-07 14:46:50|17600.43|17600.43|17598.71|17598.71|17600.43|17600.43|17598.71|17598.71|0
1641566820000|2022-01-07 14:47:00|17598.24|17598.24|17594.05|17594.05|17598.24|17598.24|17594.05|17594.05|0
1641566830000|2022-01-07 14:47:10|17593.84|17593.84|17592.73|17592.73|17593.84|17593.84|17592.73|17592.73|0
1641566840000|2022-01-07 14:47:20|17592.27|17592.27|17592.27|17592.27|17592.27|17592.27|17592.27|17592.27|0
1641566880000|2022-01-07 14:48:00|17590.63|17590.63|17590.63|17590.63|17590.63|17590.63|17590.63|17590.63|0
1641566890000|2022-01-07 14:48:10|17589.22|17589.22|17589.22|17589.22|17589.22|17589.22|17589.22|17589.22|0
1641566910000|2022-01-07 14:48:30|17589.69|17589.69|17589.22|17589.22|17589.69|17589.69|17589.22|17589.22|0
1641566930000|2022-01-07 14:48:50|17590.16|17590.16|17588.43|17588.43|17590.98|17590.98|17588.43|17588.43|0
1641566940000|2022-01-07 14:49:00|17587.52|17587.52|17585.26|17585.26|17587.52|17587.52|17585.26|17585.26|0
1641566950000|2022-01-07 14:49:10|17584.79|17584.79|17581.06|17581.06|17584.79|17584.79|17581.06|17581.06|0
1641566970000|2022-01-07 14:49:30|17580.59|17580.59|17580.59|17580.59|17580.59|17580.59|17580.59|17580.59|0
1641566990000|2022-01-07 14:49:50|17579.15|17579.15|17579.15|17579.15|17579.15|17579.15|17579.15|17579.15|0
1641567000000|2022-01-07 14:50:00|17576.71|17576.71|17573.79|17573.79|17576.71|17576.71|17573.23|17573.23|0
1641567010000|2022-01-07 14:50:10|17574.6|17574.6|17574.6|17574.6|17574.6|17574.6|17574.6|17574.6|0
1641567040000|2022-01-07 14:50:40|17575.52|17575.52|17576.34|17576.34|17576.34|17576.34|17575.52|17575.52|0
1641567060000|2022-01-07 14:51:00|17578.22|17578.22|17579.88|17579.88|17579.88|17579.88|17578.22|17578.22|0
1641567070000|2022-01-07 14:51:10|17579.42|17579.42|17583.96|17583.96|17583.96|17583.96|17579.42|17579.42|0
1641567090000|2022-01-07 14:51:30|17583.49|17583.49|17583.49|17583.49|17583.49|17583.49|17583.49|17583.49|0
1641567130000|2022-01-07 14:52:10|17584.31|17584.31|17583.49|17583.49|17584.31|17584.31|17583.49|17583.49|0
1641567160000|2022-01-07 14:52:40|17584.31|17584.31|17587.38|17587.38|17587.38|17587.38|17584.31|17584.31|0
1641567170000|2022-01-07 14:52:50|17586.88|17586.88|17586.88|17586.88|17586.88|17586.88|17586.88|17586.88|0
1641567180000|2022-01-07 14:53:00|17587.38|17587.38|17588.29|17588.29|17588.29|17588.29|17587.38|17587.38|0
1641567210000|2022-01-07 14:53:30|17591.56|17591.56|17591.56|17591.56|17591.56|17591.56|17591.56|17591.56|0
1641567240000|2022-01-07 14:54:00|17594.8|17594.8|17595.8|17595.8|17596.28|17596.28|17594.8|17594.8|0
1641567250000|2022-01-07 14:54:10|17596.26|17596.26|17596.26|17596.26|17596.26|17596.26|17596.26|17596.26|0
1641567280000|2022-01-07 14:54:40|17597.9|17597.9|17597.67|17597.67|17597.9|17597.9|17597.67|17597.67|0
1641567300000|2022-01-07 14:55:00|17597.45|17597.45|17596.27|17596.27|17597.45|17597.45|17595.82|17595.82|0
1641567320000|2022-01-07 14:55:20|17596.5|17596.5|17596.5|17596.5|17596.5|17596.5|17596.5|17596.5|0
1641567350000|2022-01-07 14:55:50|17596.6|17596.6|17597.42|17597.42|17597.42|17597.42|17596.6|17596.6|0
1641567380000|2022-01-07 14:56:20|17596.6|17596.6|17596.6|17596.6|17596.6|17596.6|17596.6|17596.6|0
1641567420000|2022-01-07 14:57:00|17597.1|17597.1|17597.1|17597.1|17597.1|17597.1|17597.1|17597.1|0
1641567440000|2022-01-07 14:57:20|17598.93|17598.93|17598.93|17598.93|17598.93|17598.93|17598.93|17598.93|0
1641567460000|2022-01-07 14:57:40|17599.74|17599.74|17597.75|17597.75|17599.74|17599.74|17597.75|17597.75|0
1641567470000|2022-01-07 14:57:50|17599.19|17599.19|17599.19|17599.19|17600|17600|17599.19|17599.19|0
1641567510000|2022-01-07 14:58:30|17600.86|17600.86|17600.86|17600.86|17600.86|17600.86|17600.86|17600.86|0
1641567540000|2022-01-07 14:59:00|17601.17|17601.17|17600.61|17600.61|17601.17|17601.17|17600.61|17600.61|0
1641567560000|2022-01-07 14:59:20|17601.43|17601.43|17600.61|17600.61|17601.43|17601.43|17599.79|17599.79|0
1641567590000|2022-01-07 14:59:50|17602.04|17602.04|17602.04|17602.04|17603.48|17603.48|17602.04|17602.04|0
1641567620000|2022-01-07 15:00:20|17598.84|17598.84|17598.84|17598.84|17598.84|17598.84|17598.84|17598.84|0
1641567640000|2022-01-07 15:00:40|17598.38|17598.38|17598.38|17598.38|17598.38|17598.38|17598.38|17598.38|0
1641567660000|2022-01-07 15:01:00|17599.33|17599.33|17600.74|17600.74|17600.74|17600.74|17599.33|17599.33|0
1641567670000|2022-01-07 15:01:10|17601.56|17601.56|17601.56|17601.56|17601.56|17601.56|17601.56|17601.56|0
1641567680000|2022-01-07 15:01:20|17602.47|17602.47|17601.97|17601.97|17602.47|17602.47|17601.97|17601.97|0
1641567690000|2022-01-07 15:01:30|17601.16|17601.16|17601.16|17601.16|17601.16|17601.16|17601.16|17601.16|0
1641567720000|2022-01-07 15:02:00|17600.69|17600.69|17600.21|17600.21|17601.5|17601.5|17600.21|17600.21|0
1641567770000|2022-01-07 15:02:50|17599.66|17599.66|17599.66|17599.66|17599.66|17599.66|17599.66|17599.66|0
1641567780000|2022-01-07 15:03:00|17598.22|17598.22|17598.22|17598.22|17598.22|17598.22|17598.22|17598.22|0
1641567790000|2022-01-07 15:03:10|17596.79|17596.79|17596.79|17596.79|17596.79|17596.79|17596.79|17596.79|0
1641567800000|2022-01-07 15:03:20|17598.22|17598.22|17597.76|17597.76|17598.22|17598.22|17597.76|17597.76|0
1641567810000|2022-01-07 15:03:30|17597.99|17597.99|17597.76|17597.76|17597.99|17597.99|17597.76|17597.76|0
1641567820000|2022-01-07 15:03:40|17598.32|17598.32|17598.32|17598.32|17598.32|17598.32|17598.32|17598.32|0
1641567850000|2022-01-07 15:04:10|17599.14|17599.14|17599.96|17599.96|17600.77|17600.77|17599.14|17599.14|0
1641567860000|2022-01-07 15:04:20|17601.59|17601.59|17601.59|17601.59|17601.59|17601.59|17601.59|17601.59|0
1641567870000|2022-01-07 15:04:30|17600.68|17600.68|17599.04|17599.04|17600.68|17600.68|17599.04|17599.04|0
1641567890000|2022-01-07 15:04:50|17598.55|17598.55|17593.6|17593.6|17598.55|17598.55|17593.34|17593.34|0
1641567900000|2022-01-07 15:05:00|17591.78|17591.78|17585.17|17585.17|17591.78|17591.78|17585.17|17585.17|0
1641567940000|2022-01-07 15:05:40|17584.36|17584.36|17584.36|17584.36|17584.36|17584.36|17584.36|17584.36|0
1641567960000|2022-01-07 15:06:00|17582.94|17582.94|17582.39|17582.39|17582.94|17582.94|17582.39|17582.39|0
1641567970000|2022-01-07 15:06:10|17581.27|17581.27|17579.84|17579.84|17581.27|17581.27|17579.84|17579.84|0
1641567980000|2022-01-07 15:06:20|17579.38|17579.38|17579.38|17579.38|17579.38|17579.38|17579.38|17579.38|0
1641568000000|2022-01-07 15:06:40|17580.2|17580.2|17580.2|17580.2|17580.2|17580.2|17580.2|17580.2|0
1641568020000|2022-01-07 15:07:00|17583.04|17583.04|17585.27|17585.27|17585.74|17585.74|17583.04|17583.04|0
1641568030000|2022-01-07 15:07:10|17584.8|17584.8|17588.15|17588.15|17588.15|17588.15|17584.8|17584.8|0
1641568040000|2022-01-07 15:07:20|17588.56|17588.56|17588.56|17588.56|17588.56|17588.56|17588.56|17588.56|0
1641568060000|2022-01-07 15:07:40|17587.65|17587.65|17587.65|17587.65|17587.65|17587.65|17587.65|17587.65|0
1641568090000|2022-01-07 15:08:10|17583.04|17583.04|17578.56|17578.56|17583.04|17583.04|17578.56|17578.56|0
1641568100000|2022-01-07 15:08:20|17578.14|17578.14|17578.14|17578.14|17578.14|17578.14|17578.14|17578.14|0
1641568110000|2022-01-07 15:08:30|17577.23|17577.23|17577.23|17577.23|17577.23|17577.23|17577.23|17577.23|0
1641568190000|2022-01-07 15:09:50|17578.14|17578.14|17578.14|17578.14|17578.14|17578.14|17578.14|17578.14|0
1641568210000|2022-01-07 15:10:10|17577.23|17577.23|17577.23|17577.23|17577.23|17577.23|17577.23|17577.23|0
1641568230000|2022-01-07 15:10:30|17578.05|17578.05|17578.05|17578.05|17578.05|17578.05|17578.05|17578.05|0
1641568260000|2022-01-07 15:11:00|17580.92|17580.92|17582.35|17582.35|17582.35|17582.35|17580.92|17580.92|0
1641568270000|2022-01-07 15:11:10|17583.17|17583.17|17581.23|17581.23|17583.17|17583.17|17581.23|17581.23|0
1641568280000|2022-01-07 15:11:20|17582.15|17582.15|17582.15|17582.15|17582.15|17582.15|17582.15|17582.15|0
1641568300000|2022-01-07 15:11:40|17583.42|17583.42|17585.31|17585.31|17585.31|17585.31|17583.42|17583.42|0
1641568330000|2022-01-07 15:12:10|17587.91|17587.91|17589.79|17589.79|17589.79|17589.79|17587.91|17587.91|0
1641568360000|2022-01-07 15:12:40|17590.61|17590.61|17589.17|17589.17|17590.61|17590.61|17589.17|17589.17|0
1641568370000|2022-01-07 15:12:50|17588.23|17588.23|17588.23|17588.23|17588.23|17588.23|17588.23|17588.23|0
1641568450000|2022-01-07 15:14:10|17588.44|17588.44|17588.44|17588.44|17588.44|17588.44|17588.44|17588.44|0
1641568460000|2022-01-07 15:14:20|17589.25|17589.25|17589.25|17589.25|17589.25|17589.25|17589.25|17589.25|0
1641568480000|2022-01-07 15:14:40|17590.74|17590.74|17590.74|17590.74|17590.74|17590.74|17590.74|17590.74|0
1641568520000|2022-01-07 15:15:20|17593.09|17593.09|17595.53|17595.53|17595.74|17595.74|17593.09|17593.09|0
1641568530000|2022-01-07 15:15:30|17593.71|17593.71|17591.06|17591.06|17593.71|17593.71|17591.06|17591.06|0
1641568540000|2022-01-07 15:15:40|17592.94|17592.94|17592.94|17592.94|17592.94|17592.94|17592.94|17592.94|0
1641568570000|2022-01-07 15:16:10|17593.4|17593.4|17593.4|17593.4|17593.4|17593.4|17593.4|17593.4|0
1641568580000|2022-01-07 15:16:20|17593.86|17593.86|17594.42|17594.42|17594.42|17594.42|17593.86|17593.86|0
1641568600000|2022-01-07 15:16:40|17594.91|17594.91|17593.92|17593.92|17594.91|17594.91|17593.92|17593.92|0
1641568610000|2022-01-07 15:16:50|17594.38|17594.38|17594.38|17594.38|17594.38|17594.38|17594.38|17594.38|0
1641568620000|2022-01-07 15:17:00|17593.92|17593.92|17594.42|17594.42|17594.42|17594.42|17593.92|17593.92|0
1641568640000|2022-01-07 15:17:20|17595.83|17595.83|17595.83|17595.83|17595.83|17595.83|17595.83|17595.83|0
1641568660000|2022-01-07 15:17:40|17594.59|17594.59|17594.03|17594.03|17594.59|17594.59|17593.09|17593.09|0
1641568670000|2022-01-07 15:17:50|17593.09|17593.09|17592.15|17592.15|17593.09|17593.09|17592.15|17592.15|0
1641568680000|2022-01-07 15:18:00|17591.33|17591.33|17591.33|17591.33|17591.33|17591.33|17591.33|17591.33|0
1641568690000|2022-01-07 15:18:10|17589.9|17589.9|17589.9|17589.9|17589.9|17589.9|17589.9|17589.9|0
1641568720000|2022-01-07 15:18:40|17589.08|17589.08|17588.26|17588.26|17589.08|17589.08|17588.26|17588.26|0
1641568740000|2022-01-07 15:19:00|17587.85|17587.85|17590.72|17590.72|17590.72|17590.72|17587.85|17587.85|0
1641568750000|2022-01-07 15:19:10|17590.26|17590.26|17574.43|17574.43|17590.26|17590.26|17574.4|17574.4|0
1641568760000|2022-01-07 15:19:20|17575.25|17575.25|17574.43|17574.43|17575.25|17575.25|17574.43|17574.43|0
1641568770000|2022-01-07 15:19:30|17573.52|17573.52|17573.52|17573.52|17573.52|17573.52|17573.52|17573.52|0
1641568790000|2022-01-07 15:19:50|17572.08|17572.08|17572.08|17572.08|17572.08|17572.08|17572.08|17572.08|0
1641568800000|2022-01-07 15:20:00|17573|17573|17573|17573|17573|17573|17573|17573|0
1641568810000|2022-01-07 15:20:10|17574.43|17574.43|17574.43|17574.43|17574.43|17574.43|17574.43|17574.43|0
1641568820000|2022-01-07 15:20:20|17576.06|17576.06|17578.93|17578.93|17578.93|17578.93|17576.06|17576.06|0
1641568830000|2022-01-07 15:20:30|17579.49|17579.49|17582.25|17582.25|17582.25|17582.25|17579.49|17579.49|0
1641568840000|2022-01-07 15:20:40|17582.7|17582.7|17582.7|17582.7|17582.7|17582.7|17582.7|17582.7|0
1641568860000|2022-01-07 15:21:00|17583.26|17583.26|17583.26|17583.26|17583.26|17583.26|17583.26|17583.26|0
1641568870000|2022-01-07 15:21:10|17584.08|17584.08|17578.3|17578.3|17584.08|17584.08|17578.3|17578.3|0
1641568880000|2022-01-07 15:21:20|17577.84|17577.84|17577.84|17577.84|17577.84|17577.84|17577.84|17577.84|0
1641568890000|2022-01-07 15:21:30|17577.34|17577.34|17577.34|17577.34|17577.34|17577.34|17577.34|17577.34|0
1641568900000|2022-01-07 15:21:40|17578.76|17578.76|17579.7|17579.7|17579.7|17579.7|17578.76|17578.76|0
1641568910000|2022-01-07 15:21:50|17577.34|17577.34|17577.34|17577.34|17577.34|17577.34|17577.34|17577.34|0
1641568930000|2022-01-07 15:22:10|17578.63|17578.63|17580.04|17580.04|17580.04|17580.04|17578.63|17578.63|0
1641568940000|2022-01-07 15:22:20|17578.61|17578.61|17580.04|17580.04|17580.04|17580.04|17578.61|17578.61|0
1641568950000|2022-01-07 15:22:30|17580.96|17580.96|17580.96|17580.96|17580.96|17580.96|17580.96|17580.96|0
1641568980000|2022-01-07 15:23:00|17581.78|17581.78|17581.78|17581.78|17581.78|17581.78|17581.78|17581.78|0
1641568990000|2022-01-07 15:23:10|17582.59|17582.59|17582.59|17582.59|17582.59|17582.59|17582.59|17582.59|0
1641569010000|2022-01-07 15:23:30|17581.18|17581.18|17581.18|17581.18|17581.18|17581.18|17581.18|17581.18|0
1641569020000|2022-01-07 15:23:40|17580.27|17580.27|17580.27|17580.27|17580.27|17580.27|17580.27|17580.27|0
1641569030000|2022-01-07 15:23:50|17581.18|17581.18|17580.27|17580.27|17581.18|17581.18|17580.27|17580.27|0
1641569060000|2022-01-07 15:24:20|17580.76|17580.76|17580.76|17580.76|17580.76|17580.76|17580.76|17580.76|0
1641569070000|2022-01-07 15:24:30|17577.89|17577.89|17577.89|17577.89|17577.89|17577.89|17577.89|17577.89|0
1641569080000|2022-01-07 15:24:40|17577.42|17577.42|17576.5|17576.5|17578.84|17578.84|17575.56|17575.56|0
1641569090000|2022-01-07 15:24:50|17576.03|17576.03|17576.03|17576.03|17576.03|17576.03|17576.03|17576.03|0
1641569110000|2022-01-07 15:25:10|17576.48|17576.48|17576.04|17576.04|17576.48|17576.48|17576.04|17576.04|0
1641569140000|2022-01-07 15:25:40|17576.85|17576.85|17576.85|17576.85|17576.85|17576.85|17576.85|17576.85|0
1641569160000|2022-01-07 15:26:00|17577.32|17577.32|17581.55|17581.55|17581.55|17581.55|17577.32|17577.32|0
1641569200000|2022-01-07 15:26:40|17580.73|17580.73|17580.73|17580.73|17580.73|17580.73|17580.73|17580.73|0
1641569230000|2022-01-07 15:27:10|17581.55|17581.55|17581.77|17581.77|17582.96|17582.96|17581.55|17581.55|0
1641569240000|2022-01-07 15:27:20|17581.55|17581.55|17581.55|17581.55|17581.55|17581.55|17581.55|17581.55|0
1641569250000|2022-01-07 15:27:30|17581.76|17581.76|17581.76|17581.76|17581.76|17581.76|17581.76|17581.76|0
1641569270000|2022-01-07 15:27:50|17585.1|17585.1|17585.1|17585.1|17585.1|17585.1|17585.1|17585.1|0
1641569320000|2022-01-07 15:28:40|17584.29|17584.29|17584.29|17584.29|17584.29|17584.29|17584.29|17584.29|0
1641569330000|2022-01-07 15:28:50|17585.2|17585.2|17585.2|17585.2|17585.2|17585.2|17585.2|17585.2|0
1641569340000|2022-01-07 15:29:00|17584.73|17584.73|17584.17|17584.17|17584.73|17584.73|17584.17|17584.17|0
1641569360000|2022-01-07 15:29:20|17583.25|17583.25|17582.34|17582.34|17583.25|17583.25|17582.34|17582.34|0
1641569410000|2022-01-07 15:30:10|17583.75|17583.75|17583.75|17583.75|17583.75|17583.75|17583.75|17583.75|0
1641569420000|2022-01-07 15:30:20|17582.84|17582.84|17582.84|17582.84|17582.84|17582.84|17582.84|17582.84|0
1641569450000|2022-01-07 15:30:50|17583.95|17583.95|17583.95|17583.95|17583.95|17583.95|17583.95|17583.95|0
1641569470000|2022-01-07 15:31:10|17584.87|17584.87|17584.87|17584.87|17584.87|17584.87|17584.87|17584.87|0
1641569480000|2022-01-07 15:31:20|17586.3|17586.3|17593.66|17593.66|17593.66|17593.66|17586.3|17586.3|0
1641569530000|2022-01-07 15:32:10|17592.74|17592.74|17595.04|17595.04|17595.04|17595.04|17592.74|17592.74|0
1641569550000|2022-01-07 15:32:30|17596.16|17596.16|17596.16|17596.16|17596.16|17596.16|17596.16|17596.16|0
1641569620000|2022-01-07 15:33:40|17595.66|17595.66|17595.66|17595.66|17595.66|17595.66|17595.66|17595.66|0
1641569640000|2022-01-07 15:34:00|17595.19|17595.19|17595.19|17595.19|17595.19|17595.19|17595.19|17595.19|0
1641569650000|2022-01-07 15:34:10|17595.69|17595.69|17595.69|17595.69|17595.69|17595.69|17595.69|17595.69|0
1641569670000|2022-01-07 15:34:30|17595.23|17595.23|17595.23|17595.23|17595.23|17595.23|17595.23|17595.23|0
1641569690000|2022-01-07 15:34:50|17593.8|17593.8|17593.8|17593.8|17593.8|17593.8|17593.8|17593.8|0
1641569700000|2022-01-07 15:35:00|17594.25|17594.25|17594.25|17594.25|17594.25|17594.25|17594.25|17594.25|0
1641569710000|2022-01-07 15:35:10|17594.71|17594.71|17597.67|17597.67|17597.67|17597.67|17594.71|17594.71|0
1641569720000|2022-01-07 15:35:20|17596.86|17596.86|17596.86|17596.86|17596.86|17596.86|17596.86|17596.86|0
1641569730000|2022-01-07 15:35:30|17596.39|17596.39|17596.39|17596.39|17596.39|17596.39|17596.39|17596.39|0
1641569740000|2022-01-07 15:35:40|17596.86|17596.86|17596.39|17596.39|17597.33|17597.33|17596.39|17596.39|0
1641569770000|2022-01-07 15:36:10|17595.97|17595.97|17595.97|17595.97|17595.97|17595.97|17595.97|17595.97|0
1641569780000|2022-01-07 15:36:20|17594.86|17594.86|17597.69|17597.69|17597.69|17597.69|17594.86|17594.86|0
1641569790000|2022-01-07 15:36:30|17597.91|17597.91|17597.91|17597.91|17597.91|17597.91|17597.91|17597.91|0
1641569810000|2022-01-07 15:36:50|17597.44|17597.44|17597.44|17597.44|17597.44|17597.44|17597.44|17597.44|0
1641569820000|2022-01-07 15:37:00|17596.01|17596.01|17595.96|17595.96|17596.51|17596.51|17594.12|17594.12|0
1641569830000|2022-01-07 15:37:10|17596.16|17596.16|17599.03|17599.03|17599.03|17599.03|17596.16|17596.16|0
1641569860000|2022-01-07 15:37:40|17599.5|17599.5|17598.62|17598.62|17600.44|17600.44|17598.62|17598.62|0
1641569870000|2022-01-07 15:37:50|17599.53|17599.53|17600.35|17600.35|17600.35|17600.35|17599.53|17599.53|0
1641569880000|2022-01-07 15:38:00|17601.16|17601.16|17600.22|17600.22|17601.16|17601.16|17600.22|17600.22|0
1641569890000|2022-01-07 15:38:10|17601.16|17601.16|17601.16|17601.16|17601.16|17601.16|17601.16|17601.16|0
1641569900000|2022-01-07 15:38:20|17600.35|17600.35|17600.9|17600.9|17600.9|17600.9|17600.35|17600.35|0
1641569910000|2022-01-07 15:38:30|17602.34|17602.34|17602.34|17602.34|17602.34|17602.34|17602.34|17602.34|0
1641569920000|2022-01-07 15:38:40|17601.88|17601.88|17601.88|17601.88|17601.88|17601.88|17601.88|17601.88|0
1641569940000|2022-01-07 15:39:00|17599.01|17599.01|17601.88|17601.88|17601.88|17601.88|17599.01|17599.01|0
1641569950000|2022-01-07 15:39:10|17600.25|17600.25|17600.25|17600.25|17600.25|17600.25|17600.25|17600.25|0
1641569980000|2022-01-07 15:39:40|17601.16|17601.16|17601.62|17601.62|17601.62|17601.62|17601.16|17601.16|0
1641569990000|2022-01-07 15:39:50|17601.16|17601.16|17601.16|17601.16|17601.16|17601.16|17601.16|17601.16|0
1641570010000|2022-01-07 15:40:10|17602.08|17602.08|17602.08|17602.08|17602.08|17602.08|17602.08|17602.08|0
1641570020000|2022-01-07 15:40:20|17602.9|17602.9|17606.53|17606.53|17606.53|17606.53|17602.9|17602.9|0
1641570030000|2022-01-07 15:40:30|17605.58|17605.58|17606.08|17606.08|17606.08|17606.08|17605.58|17605.58|0
1641570040000|2022-01-07 15:40:40|17606.9|17606.9|17608.57|17608.57|17608.57|17608.57|17606.9|17606.9|0
1641570070000|2022-01-07 15:41:10|17607.75|17607.75|17608.67|17608.67|17608.67|17608.67|17607.75|17607.75|0
1641570090000|2022-01-07 15:41:30|17609.61|17609.61|17611.05|17611.05|17611.05|17611.05|17609.61|17609.61|0
1641570120000|2022-01-07 15:42:00|17609.29|17609.29|17610.7|17610.7|17610.7|17610.7|17609.29|17609.29|0
1641570140000|2022-01-07 15:42:20|17610.23|17610.23|17610.23|17610.23|17610.23|17610.23|17610.23|17610.23|0
1641570170000|2022-01-07 15:42:50|17609.77|17609.77|17610.59|17610.59|17610.59|17610.59|17609.77|17609.77|0
1641570180000|2022-01-07 15:43:00|17609.77|17609.77|17609.77|17609.77|17609.77|17609.77|17609.77|17609.77|0
1641570220000|2022-01-07 15:43:40|17609.99|17609.99|17609.06|17609.06|17609.99|17609.99|17609.06|17609.06|0
1641570240000|2022-01-07 15:44:00|17601.96|17601.96|17601.96|17601.96|17601.96|17601.96|17601.96|17601.96|0
1641570250000|2022-01-07 15:44:10|17603.4|17603.4|17602.73|17602.73|17603.4|17603.4|17602.73|17602.73|0
1641570270000|2022-01-07 15:44:30|17599.86|17599.86|17598.48|17598.48|17599.86|17599.86|17598.48|17598.48|0
1641570280000|2022-01-07 15:44:40|17597.48|17597.48|17593.98|17593.98|17597.48|17597.48|17593.98|17593.98|0
1641570300000|2022-01-07 15:45:00|17594.47|17594.47|17595.1|17595.1|17596.46|17596.46|17594.47|17594.47|0
1641570320000|2022-01-07 15:45:20|17595.6|17595.6|17595.8|17595.8|17595.8|17595.8|17595.6|17595.6|0
1641570360000|2022-01-07 15:46:00|17595.31|17595.31|17595.31|17595.31|17595.31|17595.31|17595.31|17595.31|0
1641570410000|2022-01-07 15:46:50|17595.87|17595.87|17594.75|17594.75|17595.87|17595.87|17594.75|17594.75|0
1641570420000|2022-01-07 15:47:00|17596.18|17596.18|17596.18|17596.18|17596.18|17596.18|17596.18|17596.18|0
1641570430000|2022-01-07 15:47:10|17595.63|17595.63|17594.68|17594.68|17595.63|17595.63|17594.68|17594.68|0
1641570440000|2022-01-07 15:47:20|17593.25|17593.25|17593.25|17593.25|17593.25|17593.25|17593.25|17593.25|0
1641570460000|2022-01-07 15:47:40|17594.19|17594.19|17594.19|17594.19|17594.19|17594.19|17594.19|17594.19|0
1641570470000|2022-01-07 15:47:50|17593.25|17593.25|17593.25|17593.25|17593.25|17593.25|17593.25|17593.25|0
1641570500000|2022-01-07 15:48:20|17592.69|17592.69|17592.69|17592.69|17592.69|17592.69|17592.69|17592.69|0
1641570550000|2022-01-07 15:49:10|17593.51|17593.51|17593.51|17593.51|17593.51|17593.51|17593.51|17593.51|0
1641570570000|2022-01-07 15:49:30|17591.87|17591.87|17591.87|17591.87|17591.87|17591.87|17591.87|17591.87|0
1641570590000|2022-01-07 15:49:50|17592.69|17592.69|17592.69|17592.69|17592.69|17592.69|17592.69|17592.69|0
1641570600000|2022-01-07 15:50:00|17592.22|17592.22|17592.22|17592.22|17592.22|17592.22|17592.22|17592.22|0
1641570610000|2022-01-07 15:50:10|17591.75|17591.75|17590.82|17590.82|17591.75|17591.75|17590.82|17590.82|0
1641570620000|2022-01-07 15:50:20|17591.29|17591.29|17591.29|17591.29|17591.29|17591.29|17591.29|17591.29|0
1641570640000|2022-01-07 15:50:40|17586.33|17586.33|17589.04|17589.04|17589.04|17589.04|17586.33|17586.33|0
1641570670000|2022-01-07 15:51:10|17588.63|17588.63|17586.75|17586.75|17588.63|17588.63|17586.75|17586.75|0
1641570680000|2022-01-07 15:51:20|17585.84|17585.84|17577.89|17577.89|17585.84|17585.84|17577.89|17577.89|0
1641570690000|2022-01-07 15:51:30|17578.36|17578.36|17571.3|17571.3|17578.36|17578.36|17571.3|17571.3|0
1641570700000|2022-01-07 15:51:40|17569.67|17569.67|17565.52|17565.52|17569.67|17569.67|17565.52|17565.52|0
1641570710000|2022-01-07 15:51:50|17566.96|17566.96|17568.15|17568.15|17568.15|17568.15|17566.73|17566.73|0
1641570720000|2022-01-07 15:52:00|17567.69|17567.69|17566.77|17566.77|17567.69|17567.69|17566.77|17566.77|0
1641570750000|2022-01-07 15:52:30|17565.95|17565.95|17563|17563|17565.95|17565.95|17563|17563|0
1641570770000|2022-01-07 15:52:50|17562.78|17562.78|17560.47|17560.47|17562.78|17562.78|17560.47|17560.47|0
1641570780000|2022-01-07 15:53:00|17555.8|17555.8|17551.14|17551.14|17555.8|17555.8|17551.14|17551.14|0
1641570790000|2022-01-07 15:53:10|17550.65|17550.65|17550.65|17550.65|17550.65|17550.65|17550.65|17550.65|0
1641570810000|2022-01-07 15:53:30|17546.34|17546.34|17545.89|17545.89|17546.34|17546.34|17545.89|17545.89|0
1641570820000|2022-01-07 15:53:40|17545.39|17545.39|17544.93|17544.93|17545.39|17545.39|17544.93|17544.93|0
1641570830000|2022-01-07 15:53:50|17542.48|17542.48|17531.08|17531.08|17542.48|17542.48|17531.08|17531.08|0
1641570840000|2022-01-07 15:54:00|17530.62|17530.62|17528.75|17528.75|17530.62|17530.62|17528.75|17528.75|0
1641570850000|2022-01-07 15:54:10|17527.83|17527.83|17533.43|17533.43|17533.43|17533.43|17527.83|17527.83|0
1641570860000|2022-01-07 15:54:20|17534.24|17534.24|17534.24|17534.24|17534.24|17534.24|17534.24|17534.24|0
1641570870000|2022-01-07 15:54:30|17533.43|17533.43|17533.43|17533.43|17533.43|17533.43|17533.43|17533.43|0
1641570880000|2022-01-07 15:54:40|17530.26|17530.26|17530.26|17530.26|17530.26|17530.26|17530.26|17530.26|0
1641570890000|2022-01-07 15:54:50|17529.34|17529.34|17529.34|17529.34|17529.34|17529.34|17529.34|17529.34|0
1641570900000|2022-01-07 15:55:00|17529.84|17529.84|17529.84|17529.84|17529.84|17529.84|17529.84|17529.84|0
1641570910000|2022-01-07 15:55:10|17529.34|17529.34|17529.34|17529.34|17529.34|17529.34|17529.34|17529.34|0
1641570920000|2022-01-07 15:55:20|17530.28|17530.28|17530.75|17530.75|17530.75|17530.75|17530.28|17530.28|0
1641570930000|2022-01-07 15:55:30|17530.28|17530.28|17529.13|17529.13|17530.28|17530.28|17528.67|17528.67|0
1641570940000|2022-01-07 15:55:40|17528.66|17528.66|17528.66|17528.66|17528.66|17528.66|17528.66|17528.66|0
1641570950000|2022-01-07 15:55:50|17528.88|17528.88|17526.98|17526.98|17528.88|17528.88|17526.98|17526.98|0
1641570960000|2022-01-07 15:56:00|17526.51|17526.51|17527.83|17527.83|17527.83|17527.83|17525.95|17525.95|0
1641570970000|2022-01-07 15:56:10|17528.05|17528.05|17532.56|17532.56|17532.56|17532.56|17528.05|17528.05|0
1641570980000|2022-01-07 15:56:20|17534.46|17534.46|17537.71|17537.71|17537.71|17537.71|17534.46|17534.46|0
1641570990000|2022-01-07 15:56:30|17538.53|17538.53|17538.53|17538.53|17538.53|17538.53|17538.53|17538.53|0
1641571000000|2022-01-07 15:56:40|17539.08|17539.08|17540.5|17540.5|17540.5|17540.5|17539.08|17539.08|0
1641571010000|2022-01-07 15:56:50|17541.41|17541.41|17541.91|17541.91|17541.91|17541.91|17541.41|17541.41|0
1641571020000|2022-01-07 15:57:00|17542.73|17542.73|17542.73|17542.73|17542.73|17542.73|17542.73|17542.73|0
1641571060000|2022-01-07 15:57:40|17543.22|17543.22|17553.18|17553.18|17553.18|17553.18|17543.22|17543.22|0
1641571070000|2022-01-07 15:57:50|17554.82|17554.82|17555.37|17555.37|17555.37|17555.37|17554.82|17554.82|0
1641571080000|2022-01-07 15:58:00|17554.56|17554.56|17551.68|17551.68|17554.56|17554.56|17550.77|17550.77|0
1641571090000|2022-01-07 15:58:10|17550.25|17550.25|17545|17545|17550.25|17550.25|17545|17545|0
1641571100000|2022-01-07 15:58:20|17544.38|17544.38|17539.38|17539.38|17544.38|17544.38|17539.38|17539.38|0
1641571170000|2022-01-07 15:59:30|17540.2|17540.2|17540.2|17540.2|17540.2|17540.2|17540.2|17540.2|0
1641571180000|2022-01-07 15:59:40|17541.63|17541.63|17551.68|17551.68|17551.68|17551.68|17541.63|17541.63|0
1641571190000|2022-01-07 15:59:50|17553.1|17553.1|17560.8|17560.8|17560.8|17560.8|17553.1|17553.1|0
1641571200000|2022-01-07 16:00:00|17561.02|17561.02|17562.89|17562.89|17562.89|17562.89|17561.02|17561.02|0
1641571210000|2022-01-07 16:00:10|17563.1|17563.1|17563.1|17563.1|17563.1|17563.1|17563.1|17563.1|0
1641571220000|2022-01-07 16:00:20|17564.77|17564.77|17567.93|17567.93|17567.93|17567.93|17564.21|17564.21|0
1641571230000|2022-01-07 16:00:30|17568.75|17568.75|17568.75|17568.75|17568.75|17568.75|17568.75|17568.75|0
1641571250000|2022-01-07 16:00:50|17569.57|17569.57|17569.57|17569.57|17569.57|17569.57|17569.57|17569.57|0
1641571270000|2022-01-07 16:01:10|17570.48|17570.48|17570.48|17570.48|17570.48|17570.48|17570.48|17570.48|0
1641571290000|2022-01-07 16:01:30|17570.98|17570.98|17570.98|17570.98|17570.98|17570.98|17570.98|17570.98|0
1641571300000|2022-01-07 16:01:40|17573.8|17573.8|17579.19|17579.19|17580.31|17580.31|17573.8|17573.8|0
1641571310000|2022-01-07 16:01:50|17579.69|17579.69|17580.51|17580.51|17580.51|17580.51|17579.69|17579.69|0
1641571330000|2022-01-07 16:02:10|17580.01|17580.01|17573.13|17573.13|17580.01|17580.01|17573.13|17573.13|0
1641571340000|2022-01-07 16:02:20|17572.63|17572.63|17571.32|17571.32|17572.63|17572.63|17571.32|17571.32|0
1641571350000|2022-01-07 16:02:30|17570.4|17570.4|17565.95|17565.95|17570.4|17570.4|17565.95|17565.95|0
1641571360000|2022-01-07 16:02:40|17565.03|17565.03|17565.45|17565.45|17565.45|17565.45|17564.01|17564.01|0
1641571370000|2022-01-07 16:02:50|17564.63|17564.63|17564.63|17564.63|17564.63|17564.63|17564.63|17564.63|0
1641571380000|2022-01-07 16:03:00|17563.19|17563.19|17563.19|17563.19|17563.19|17563.19|17563.19|17563.19|0
1641571390000|2022-01-07 16:03:10|17562.72|17562.72|17561.14|17561.14|17562.72|17562.72|17561.14|17561.14|0
1641571400000|2022-01-07 16:03:20|17561.36|17561.36|17559.86|17559.86|17561.36|17561.36|17559.86|17559.86|0
1641571410000|2022-01-07 16:03:30|17559.65|17559.65|17557.11|17557.11|17559.65|17559.65|17557.11|17557.11|0
1641571430000|2022-01-07 16:03:50|17555.28|17555.28|17555.28|17555.28|17555.28|17555.28|17555.28|17555.28|0
1641571440000|2022-01-07 16:04:00|17554.81|17554.81|17554.81|17554.81|17554.81|17554.81|17554.81|17554.81|0
1641571470000|2022-01-07 16:04:30|17557.68|17557.68|17559.91|17559.91|17559.91|17559.91|17557.68|17557.68|0
1641571480000|2022-01-07 16:04:40|17559.1|17559.1|17559.1|17559.1|17559.1|17559.1|17559.1|17559.1|0
1641571490000|2022-01-07 16:04:50|17558.13|17558.13|17558.95|17558.95|17558.95|17558.95|17558.13|17558.13|0
1641571500000|2022-01-07 16:05:00|17559.86|17559.86|17560.28|17560.28|17560.28|17560.28|17559.86|17559.86|0
1641571510000|2022-01-07 16:05:10|17561.71|17561.71|17561.71|17561.71|17561.71|17561.71|17561.71|17561.71|0
1641571530000|2022-01-07 16:05:30|17560.28|17560.28|17560.28|17560.28|17560.28|17560.28|17560.28|17560.28|0
1641571540000|2022-01-07 16:05:40|17561.22|17561.22|17561.22|17561.22|17561.22|17561.22|17561.22|17561.22|0
1641571550000|2022-01-07 16:05:50|17561.44|17561.44|17561.9|17561.9|17561.9|17561.9|17561.44|17561.44|0
1641571560000|2022-01-07 16:06:00|17562.72|17562.72|17564.15|17564.15|17564.15|17564.15|17562.72|17562.72|0
1641571570000|2022-01-07 16:06:10|17565.07|17565.07|17565.07|17565.07|17565.07|17565.07|17565.07|17565.07|0
1641571610000|2022-01-07 16:06:50|17565.29|17565.29|17565.29|17565.29|17565.29|17565.29|17565.29|17565.29|0
1641571620000|2022-01-07 16:07:00|17566.72|17566.72|17566.05|17566.05|17566.72|17566.72|17566.05|17566.05|0
1641571630000|2022-01-07 16:07:10|17566.97|17566.97|17571.41|17571.41|17571.41|17571.41|17566.97|17566.97|0
1641571640000|2022-01-07 16:07:20|17572.23|17572.23|17575.1|17575.1|17575.1|17575.1|17572.23|17572.23|0
1641571690000|2022-01-07 16:08:10|17575.72|17575.72|17578.46|17578.46|17578.46|17578.46|17575.72|17575.72|0
1641571750000|2022-01-07 16:09:10|17578.92|17578.92|17571.78|17571.78|17578.92|17578.92|17571.78|17571.78|0
1641571760000|2022-01-07 16:09:20|17571.37|17571.37|17571.37|17571.37|17571.37|17571.37|17571.37|17571.37|0
1641571790000|2022-01-07 16:09:50|17569.94|17569.94|17569.94|17569.94|17569.94|17569.94|17569.94|17569.94|0
1641571800000|2022-01-07 16:10:00|17570.85|17570.85|17570.85|17570.85|17570.85|17570.85|17570.85|17570.85|0
1641571820000|2022-01-07 16:10:20|17569.74|17569.74|17569.74|17569.74|17569.74|17569.74|17569.74|17569.74|0
1641571860000|2022-01-07 16:11:00|17570.3|17570.3|17571.73|17571.73|17571.73|17571.73|17570.3|17570.3|0
1641571880000|2022-01-07 16:11:20|17573.16|17573.16|17575.51|17575.51|17575.51|17575.51|17573.16|17573.16|0
1641571890000|2022-01-07 16:11:30|17576.33|17576.33|17576.33|17576.33|17576.33|17576.33|17576.33|17576.33|0
1641571900000|2022-01-07 16:11:40|17576.89|17576.89|17577.34|17577.34|17577.34|17577.34|17576.89|17576.89|0
1641571920000|2022-01-07 16:12:00|17578.15|17578.15|17577.34|17577.34|17578.15|17578.15|17577.34|17577.34|0
1641571930000|2022-01-07 16:12:10|17577.79|17577.79|17577.79|17577.79|17577.79|17577.79|17577.79|17577.79|0
1641571940000|2022-01-07 16:12:20|17578.29|17578.29|17577.73|17577.73|17578.29|17578.29|17577.73|17577.73|0
1641571950000|2022-01-07 16:12:30|17578.67|17578.67|17578.67|17578.67|17578.67|17578.67|17578.67|17578.67|0
1641571970000|2022-01-07 16:12:50|17579.14|17579.14|17579.96|17579.96|17579.96|17579.96|17579.14|17579.14|0
1641572010000|2022-01-07 16:13:30|17578.53|17578.53|17578.53|17578.53|17578.53|17578.53|17578.53|17578.53|0
1641572020000|2022-01-07 16:13:40|17575.04|17575.04|17571.08|17571.08|17576.77|17576.77|17571.08|17571.08|0
1641572030000|2022-01-07 16:13:50|17570.87|17570.87|17570.87|17570.87|17570.87|17570.87|17570.87|17570.87|0
1641572040000|2022-01-07 16:14:00|17571.43|17571.43|17571.43|17571.43|17571.43|17571.43|17571.43|17571.43|0
1641572050000|2022-01-07 16:14:10|17571.21|17571.21|17571.21|17571.21|17571.21|17571.21|17571.21|17571.21|0
1641572070000|2022-01-07 16:14:30|17572.84|17572.84|17572.37|17572.37|17572.84|17572.84|17572.37|17572.37|0
1641572080000|2022-01-07 16:14:40|17572.83|17572.83|17571.95|17571.95|17572.83|17572.83|17571.95|17571.95|0
1641572090000|2022-01-07 16:14:50|17570.52|17570.52|17572.47|17572.47|17572.47|17572.47|17569.6|17569.6|0
1641572100000|2022-01-07 16:15:00|17573.39|17573.39|17573.39|17573.39|17573.39|17573.39|17573.39|17573.39|0
1641572110000|2022-01-07 16:15:10|17571.95|17571.95|17571.95|17571.95|17571.95|17571.95|17571.95|17571.95|0
1641572120000|2022-01-07 16:15:20|17572.87|17572.87|17572.87|17572.87|17572.87|17572.87|17572.87|17572.87|0
1641572130000|2022-01-07 16:15:30|17571.95|17571.95|17571.95|17571.95|17571.95|17571.95|17571.95|17571.95|0
1641572140000|2022-01-07 16:15:40|17571.04|17571.04|17571.04|17571.04|17571.04|17571.04|17571.04|17571.04|0
1641572190000|2022-01-07 16:16:30|17570.58|17570.58|17570.58|17570.58|17570.58|17570.58|17570.58|17570.58|0
1641572200000|2022-01-07 16:16:40|17571.05|17571.05|17571.05|17571.05|17571.05|17571.05|17571.05|17571.05|0
1641572210000|2022-01-07 16:16:50|17570.43|17570.43|17570.23|17570.23|17570.43|17570.43|17570.23|17570.23|0
1641572220000|2022-01-07 16:17:00|17568.79|17568.79|17567.42|17567.42|17568.79|17568.79|17567.42|17567.42|0
1641572240000|2022-01-07 16:17:20|17566.5|17566.5|17566.5|17566.5|17566.5|17566.5|17566.5|17566.5|0
1641572250000|2022-01-07 16:17:30|17566.05|17566.05|17566.6|17566.6|17566.6|17566.6|17566.05|17566.05|0
1641572270000|2022-01-07 16:17:50|17566.13|17566.13|17566.13|17566.13|17566.13|17566.13|17566.13|17566.13|0
1641572280000|2022-01-07 16:18:00|17565.22|17565.22|17555.45|17555.45|17565.22|17565.22|17555.45|17555.45|0
1641572290000|2022-01-07 16:18:10|17554.03|17554.03|17553.54|17553.54|17554.03|17554.03|17552.72|17552.72|0
1641572300000|2022-01-07 16:18:20|17553.07|17553.07|17548.91|17548.91|17553.07|17553.07|17548.09|17548.09|0
1641572310000|2022-01-07 16:18:30|17550.34|17550.34|17548.09|17548.09|17551.16|17551.16|17548.09|17548.09|0
1641572320000|2022-01-07 16:18:40|17547.53|17547.53|17545.7|17545.7|17547.53|17547.53|17545.7|17545.7|0
1641572330000|2022-01-07 16:18:50|17546.26|17546.26|17546.04|17546.04|17546.26|17546.26|17546.04|17546.04|0
1641572340000|2022-01-07 16:19:00|17546.85|17546.85|17546.85|17546.85|17546.85|17546.85|17546.85|17546.85|0
1641572350000|2022-01-07 16:19:10|17547.77|17547.77|17545.94|17545.94|17547.77|17547.77|17545.94|17545.94|0
1641572360000|2022-01-07 16:19:20|17545.02|17545.02|17544.55|17544.55|17545.02|17545.02|17544.55|17544.55|0
1641572370000|2022-01-07 16:19:30|17545.11|17545.11|17547.58|17547.58|17547.58|17547.58|17545.11|17545.11|0
1641572380000|2022-01-07 16:19:40|17544.72|17544.72|17545.53|17545.53|17545.53|17545.53|17544.72|17544.72|0
1641572390000|2022-01-07 16:19:50|17544.72|17544.72|17544.22|17544.22|17544.72|17544.72|17543.3|17543.3|0
1641572400000|2022-01-07 16:20:00|17543.76|17543.76|17548.07|17548.07|17548.07|17548.07|17543.76|17543.76|0
1641572410000|2022-01-07 16:20:10|17548.62|17548.62|17547.89|17547.89|17548.62|17548.62|17547.68|17547.68|0
1641572420000|2022-01-07 16:20:20|17546.5|17546.5|17546.6|17546.6|17546.6|17546.6|17545.49|17545.49|0
1641572460000|2022-01-07 16:21:00|17547.16|17547.16|17547.98|17547.98|17547.98|17547.98|17547.16|17547.16|0
1641572470000|2022-01-07 16:21:10|17547.16|17547.16|17549.87|17549.87|17549.87|17549.87|17547.16|17547.16|0
1641572480000|2022-01-07 16:21:20|17548.24|17548.24|17551.6|17551.6|17552.42|17552.42|17548.24|17548.24|0
1641572490000|2022-01-07 16:21:30|17552.52|17552.52|17551.14|17551.14|17552.52|17552.52|17551.14|17551.14|0
1641572500000|2022-01-07 16:21:40|17551.96|17551.96|17551.96|17551.96|17551.96|17551.96|17551.96|17551.96|0
1641572510000|2022-01-07 16:21:50|17552.78|17552.78|17554.19|17554.19|17554.19|17554.19|17552.78|17552.78|0
1641572520000|2022-01-07 16:22:00|17552.78|17552.78|17553.72|17553.72|17553.72|17553.72|17552.78|17552.78|0
1641572530000|2022-01-07 16:22:10|17552.9|17552.9|17552.9|17552.9|17552.9|17552.9|17552.9|17552.9|0
1641572550000|2022-01-07 16:22:30|17551.79|17551.79|17551.79|17551.79|17551.79|17551.79|17551.79|17551.79|0
1641572570000|2022-01-07 16:22:50|17552.6|17552.6|17554.95|17554.95|17554.95|17554.95|17552.6|17552.6|0
1641572580000|2022-01-07 16:23:00|17555.77|17555.77|17555.77|17555.77|17555.77|17555.77|17555.77|17555.77|0
1641572590000|2022-01-07 16:23:10|17554.95|17554.95|17554.95|17554.95|17554.95|17554.95|17554.95|17554.95|0
1641572600000|2022-01-07 16:23:20|17554.01|17554.01|17554.01|17554.01|17554.01|17554.01|17554.01|17554.01|0
1641572620000|2022-01-07 16:23:40|17553.55|17553.55|17553.55|17553.55|17553.55|17553.55|17553.55|17553.55|0
1641572630000|2022-01-07 16:23:50|17552.94|17552.94|17552.73|17552.73|17553.35|17553.35|17552.73|17552.73|0
1641572650000|2022-01-07 16:24:10|17553.19|17553.19|17553.19|17553.19|17553.19|17553.19|17553.19|17553.19|0
1641572660000|2022-01-07 16:24:20|17554.13|17554.13|17554.13|17554.13|17554.13|17554.13|17554.13|17554.13|0
1641572670000|2022-01-07 16:24:30|17553.31|17553.31|17553.31|17553.31|17553.31|17553.31|17553.31|17553.31|0
1641572690000|2022-01-07 16:24:50|17554.13|17554.13|17554.13|17554.13|17554.13|17554.13|17554.13|17554.13|0
1641572700000|2022-01-07 16:25:00|17555.04|17555.04|17554.23|17554.23|17555.04|17555.04|17554.23|17554.23|0
1641572710000|2022-01-07 16:25:10|17553.31|17553.31|17553.66|17553.66|17553.66|17553.66|17552.84|17552.84|0
1641572730000|2022-01-07 16:25:30|17554.57|17554.57|17552.52|17552.52|17554.57|17554.57|17551.7|17551.7|0
1641572740000|2022-01-07 16:25:40|17551.61|17551.61|17547.1|17547.1|17551.61|17551.61|17547.1|17547.1|0
1641572750000|2022-01-07 16:25:50|17546.87|17546.87|17547.69|17547.69|17547.69|17547.69|17546.87|17546.87|0
1641572760000|2022-01-07 16:26:00|17547.23|17547.23|17547.23|17547.23|17547.23|17547.23|17547.23|17547.23|0
1641572770000|2022-01-07 16:26:10|17545.8|17545.8|17545.8|17545.8|17545.8|17545.8|17545.8|17545.8|0
1641572790000|2022-01-07 16:26:30|17549.88|17549.88|17549.88|17549.88|17549.88|17549.88|17549.88|17549.88|0
1641572800000|2022-01-07 16:26:40|17551.38|17551.38|17552.2|17552.2|17552.2|17552.2|17551.38|17551.38|0
1641572820000|2022-01-07 16:27:00|17551.73|17551.73|17550.91|17550.91|17551.73|17551.73|17550.91|17550.91|0
1641572840000|2022-01-07 16:27:20|17550.39|17550.39|17552.64|17552.64|17552.64|17552.64|17550.39|17550.39|0
1641572850000|2022-01-07 16:27:30|17551.82|17551.82|17552.66|17552.66|17552.66|17552.66|17551.01|17551.01|0
1641572860000|2022-01-07 16:27:40|17551.23|17551.23|17551.23|17551.23|17551.23|17551.23|17551.23|17551.23|0
1641572880000|2022-01-07 16:28:00|17551.01|17551.01|17552.05|17552.05|17552.05|17552.05|17551.01|17551.01|0
1641572890000|2022-01-07 16:28:10|17551.84|17551.84|17552.05|17552.05|17552.05|17552.05|17551.84|17551.84|0
1641572900000|2022-01-07 16:28:20|17554.92|17554.92|17554.92|17554.92|17554.92|17554.92|17554.92|17554.92|0
1641572930000|2022-01-07 16:28:50|17556.35|17556.35|17555.96|17555.96|17556.35|17556.35|17554.92|17554.92|0
1641572940000|2022-01-07 16:29:00|17556.77|17556.77|17557.37|17557.37|17557.37|17557.37|17553.71|17553.71|0
1641572950000|2022-01-07 16:29:10|17557.58|17557.58|17555.94|17555.94|17557.58|17557.58|17555.94|17555.94|0
1641572970000|2022-01-07 16:29:30|17556.49|17556.49|17558.39|17558.39|17558.39|17558.39|17556.49|17556.49|0
1641572980000|2022-01-07 16:29:40|17557.27|17557.27|17550.76|17550.76|17557.27|17557.27|17550.76|17550.76|0
1641572990000|2022-01-07 16:29:50|17550.3|17550.3|17550.75|17550.75|17552.61|17552.61|17549.39|17549.39|0
1641802500000|2022-01-10 08:15:00|17180.26|17180.26|17180.26|17180.26|17180.26|17180.26|17180.26|17180.26|0
1641802510000|2022-01-10 08:15:10|17184.03|17184.03|17185.32|17185.32|17186.56|17186.56|17184.03|17184.03|0
1641802520000|2022-01-10 08:15:20|17187.78|17187.78|17187.78|17187.78|17187.78|17187.78|17187.78|17187.78|0
1641802530000|2022-01-10 08:15:30|17187.32|17187.32|17187.32|17187.32|17187.32|17187.32|17187.32|17187.32|0
1641802550000|2022-01-10 08:15:50|17186.38|17186.38|17186.38|17186.38|17186.38|17186.38|17186.38|17186.38|0
1641802560000|2022-01-10 08:16:00|17185.71|17185.71|17186.16|17186.16|17190.89|17190.89|17185.71|17185.71|0
1641802570000|2022-01-10 08:16:10|17187.07|17187.07|17188.3|17188.3|17189.32|17189.32|17187.07|17187.07|0
1641802580000|2022-01-10 08:16:20|17187.89|17187.89|17191.74|17191.74|17191.74|17191.74|17187.89|17187.89|0
1641802590000|2022-01-10 08:16:30|17193.57|17193.57|17197.37|17197.37|17197.37|17197.37|17193.57|17193.57|0
1641802600000|2022-01-10 08:16:40|17198.29|17198.29|17198.29|17198.29|17198.29|17198.29|17198.29|17198.29|0
1641802620000|2022-01-10 08:17:00|17196.03|17196.03|17192.25|17192.25|17196.03|17196.03|17192.25|17192.25|0
1641802630000|2022-01-10 08:17:10|17190.88|17190.88|17194.62|17194.62|17194.62|17194.62|17190.88|17190.88|0
1641802640000|2022-01-10 08:17:20|17196.05|17196.05|17197.49|17197.49|17200.36|17200.36|17196.05|17196.05|0
1641802660000|2022-01-10 08:17:40|17198.31|17198.31|17204.42|17204.42|17210.9|17210.9|17198.31|17198.31|0
1641802670000|2022-01-10 08:17:50|17203.6|17203.6|17201.51|17201.51|17205.24|17205.24|17200.04|17200.04|0
1641802680000|2022-01-10 08:18:00|17200.1|17200.1|17185.28|17185.28|17200.1|17200.1|17185.28|17185.28|0
1641802690000|2022-01-10 08:18:10|17178.59|17178.59|17176.8|17176.8|17178.59|17178.59|17176.8|17176.8|0
1641802700000|2022-01-10 08:18:20|17175.31|17175.31|17175.31|17175.31|17175.31|17175.31|17175.31|17175.31|0
1641802740000|2022-01-10 08:19:00|17174.69|17174.69|17165.82|17165.82|17174.69|17174.69|17165.82|17165.82|0
1641802750000|2022-01-10 08:19:10|17164.82|17164.82|17164.82|17164.82|17164.82|17164.82|17164.82|17164.82|0
1641802760000|2022-01-10 08:19:20|17165.49|17165.49|17168.36|17168.36|17168.36|17168.36|17165.49|17165.49|0
1641802770000|2022-01-10 08:19:30|17162.71|17162.71|17160.72|17160.72|17163.21|17163.21|17160.72|17160.72|0
1641802780000|2022-01-10 08:19:40|17157.45|17157.45|17155.69|17155.69|17157.45|17157.45|17155.69|17155.69|0
1641802790000|2022-01-10 08:19:50|17153.46|17153.46|17153.46|17153.46|17153.46|17153.46|17153.46|17153.46|0
1641802810000|2022-01-10 08:20:10|17151.83|17151.83|17151.83|17151.83|17151.83|17151.83|17151.83|17151.83|0
1641802820000|2022-01-10 08:20:20|17148.48|17148.48|17148.48|17148.48|17148.48|17148.48|17148.48|17148.48|0
1641802830000|2022-01-10 08:20:30|17149.91|17149.91|17149.91|17149.91|17149.91|17149.91|17149.91|17149.91|0
1641802850000|2022-01-10 08:20:50|17142.6|17142.6|17142.6|17142.6|17142.6|17142.6|17142.6|17142.6|0
1641802860000|2022-01-10 08:21:00|17140.15|17140.15|17140.15|17140.15|17140.15|17140.15|17140.15|17140.15|0
1641802870000|2022-01-10 08:21:10|17130.1|17130.1|17127.28|17127.28|17130.1|17130.1|17124.45|17124.45|0
1641802880000|2022-01-10 08:21:20|17127.75|17127.75|17127.75|17127.75|17127.75|17127.75|17127.75|17127.75|0
1641802890000|2022-01-10 08:21:30|17132.05|17132.05|17130.42|17130.42|17132.05|17132.05|17127.97|17127.97|0
1641802910000|2022-01-10 08:21:50|17129.6|17129.6|17129.6|17129.6|17129.6|17129.6|17129.6|17129.6|0
1641802920000|2022-01-10 08:22:00|17131.48|17131.48|17132.86|17132.86|17132.86|17132.86|17131.48|17131.48|0
1641802930000|2022-01-10 08:22:10|17132.4|17132.4|17134.31|17134.31|17134.31|17134.31|17130.97|17130.97|0
1641802940000|2022-01-10 08:22:20|17134.92|17134.92|17136.91|17136.91|17136.91|17136.91|17134.92|17134.92|0
1641802980000|2022-01-10 08:23:00|17134.04|17134.04|17138.34|17138.34|17138.34|17138.34|17134.04|17134.04|0
1641802990000|2022-01-10 08:23:10|17141.61|17141.61|17145.6|17145.6|17145.6|17145.6|17141.61|17141.61|0
1641803000000|2022-01-10 08:23:20|17147.96|17147.96|17160.08|17160.08|17160.08|17160.08|17147.96|17147.96|0
1641803010000|2022-01-10 08:23:30|17163.06|17163.06|17164.29|17164.29|17164.29|17164.29|17163.06|17163.06|0
1641803020000|2022-01-10 08:23:40|17167.95|17167.95|17166.15|17166.15|17168.89|17168.89|17166.15|17166.15|0
1641803030000|2022-01-10 08:23:50|17167.09|17167.09|17168.38|17168.38|17168.38|17168.38|17167.09|17167.09|0
1641803040000|2022-01-10 08:24:00|17166.75|17166.75|17166.75|17166.75|17166.75|17166.75|17166.75|17166.75|0
1641803050000|2022-01-10 08:24:10|17167.66|17167.66|17168.58|17168.58|17171.32|17171.32|17167.66|17167.66|0
1641803060000|2022-01-10 08:24:20|17168.99|17168.99|17172.82|17172.82|17173.73|17173.73|17168.99|17168.99|0
1641803070000|2022-01-10 08:24:30|17175.37|17175.37|17177.7|17177.7|17177.7|17177.7|17175.37|17175.37|0
1641803100000|2022-01-10 08:25:00|17174.4|17174.4|17173.46|17173.46|17174.4|17174.4|17172.99|17172.99|0
1641803120000|2022-01-10 08:25:20|17176.33|17176.33|17173.26|17173.26|17176.33|17176.33|17173.26|17173.26|0
1641803130000|2022-01-10 08:25:30|17168.13|17168.13|17164.37|17164.37|17168.13|17168.13|17164.37|17164.37|0
1641803140000|2022-01-10 08:25:40|17160.28|17160.28|17160.28|17160.28|17160.28|17160.28|17160.28|17160.28|0
1641803150000|2022-01-10 08:25:50|17161.69|17161.69|17161.69|17161.69|17161.69|17161.69|17161.69|17161.69|0
1641803160000|2022-01-10 08:26:00|17159.21|17159.21|17150.42|17150.42|17159.21|17159.21|17149.61|17149.61|0
1641803170000|2022-01-10 08:26:10|17147.13|17147.13|17150.47|17150.47|17150.47|17150.47|17147.13|17147.13|0
1641803190000|2022-01-10 08:26:30|17152.71|17152.71|17156.61|17156.61|17156.61|17156.61|17152.71|17152.71|0
1641803200000|2022-01-10 08:26:40|17154.16|17154.16|17152.78|17152.78|17154.16|17154.16|17152.78|17152.78|0
1641803210000|2022-01-10 08:26:50|17148.48|17148.48|17150.31|17150.31|17150.31|17150.31|17148.48|17148.48|0
1641803220000|2022-01-10 08:27:00|17148.82|17148.82|17144.72|17144.72|17148.82|17148.82|17144.72|17144.72|0
1641803230000|2022-01-10 08:27:10|17146.6|17146.6|17145.19|17145.19|17146.6|17146.6|17145.19|17145.19|0
1641803240000|2022-01-10 08:27:20|17146.62|17146.62|17147.56|17147.56|17148.51|17148.51|17146.62|17146.62|0
1641803250000|2022-01-10 08:27:30|17143.26|17143.26|17143.88|17143.88|17143.88|17143.88|17143.26|17143.26|0
1641803290000|2022-01-10 08:28:10|17145.51|17145.51|17146.46|17146.46|17146.46|17146.46|17145.51|17145.51|0
1641803300000|2022-01-10 08:28:20|17145.63|17145.63|17144.2|17144.2|17145.63|17145.63|17144.2|17144.2|0
1641803320000|2022-01-10 08:28:40|17144.87|17144.87|17145.09|17145.09|17145.09|17145.09|17144.87|17144.87|0
1641803330000|2022-01-10 08:28:50|17143.66|17143.66|17143.66|17143.66|17143.66|17143.66|17143.66|17143.66|0
1641803340000|2022-01-10 08:29:00|17142.84|17142.84|17140.53|17140.53|17142.84|17142.84|17139.92|17139.92|0
1641803350000|2022-01-10 08:29:10|17139.59|17139.59|17139.59|17139.59|17139.59|17139.59|17137.36|17137.36|0
1641803380000|2022-01-10 08:29:40|17138.65|17138.65|17130.88|17130.88|17138.65|17138.65|17130.88|17130.88|0
1641803390000|2022-01-10 08:29:50|17127.91|17127.91|17121.69|17121.69|17128.37|17128.37|17121.69|17121.69|0
1641803400000|2022-01-10 08:30:00|17119.24|17119.24|17117.99|17117.99|17119.24|17119.24|17117.99|17117.99|0
1641803420000|2022-01-10 08:30:20|17115.12|17115.12|17111.03|17111.03|17115.12|17115.12|17111.03|17111.03|0
1641803440000|2022-01-10 08:30:40|17108.16|17108.16|17099.6|17099.6|17108.16|17108.16|17099.6|17099.6|0
1641803450000|2022-01-10 08:30:50|17096.86|17096.86|17096.86|17096.86|17096.86|17096.86|17096.86|17096.86|0
1641803460000|2022-01-10 08:31:00|17094.41|17094.41|17080.49|17080.49|17094.41|17094.41|17080.49|17080.49|0
1641803470000|2022-01-10 08:31:10|17079.06|17079.06|17079.06|17079.06|17079.06|17079.06|17079.06|17079.06|0
1641803500000|2022-01-10 08:31:40|17081.51|17081.51|17081.72|17081.72|17081.72|17081.72|17081.51|17081.51|0
1641803510000|2022-01-10 08:31:50|17083.35|17083.35|17084.17|17084.17|17084.17|17084.17|17083.35|17083.35|0
1641803520000|2022-01-10 08:32:00|17077|17077|17077|17077|17077|17077|17077|17077|0
1641803530000|2022-01-10 08:32:10|17077.56|17077.56|17077.56|17077.56|17077.56|17077.56|17077.56|17077.56|0
1641803540000|2022-01-10 08:32:20|17076.44|17076.44|17082.18|17082.18|17082.18|17082.18|17076.44|17076.44|0
1641803580000|2022-01-10 08:33:00|17082.74|17082.74|17082.74|17082.74|17082.74|17082.74|17082.74|17082.74|0
1641803590000|2022-01-10 08:33:10|17084.62|17084.62|17077.45|17077.45|17084.62|17084.62|17077.45|17077.45|0
1641803600000|2022-01-10 08:33:20|17075.77|17075.77|17072.54|17072.54|17075.77|17075.77|17071.63|17071.63|0
1641803610000|2022-01-10 08:33:30|17071.11|17071.11|17071.11|17071.11|17071.11|17071.11|17071.11|17071.11|0
1641803620000|2022-01-10 08:33:40|17065.37|17065.37|17068.85|17068.85|17069.67|17069.67|17065.37|17065.37|0
1641803630000|2022-01-10 08:33:50|17067.42|17067.42|17067.42|17067.42|17067.42|17067.42|17067.42|17067.42|0
1641803640000|2022-01-10 08:34:00|17064.55|17064.55|17060.57|17060.57|17064.55|17064.55|17060.57|17060.57|0
1641803650000|2022-01-10 08:34:10|17063.44|17063.44|17062.01|17062.01|17063.44|17063.44|17062.01|17062.01|0
1641803660000|2022-01-10 08:34:20|17059.65|17059.65|17056.8|17056.8|17059.65|17059.65|17056.8|17056.8|0
1641803670000|2022-01-10 08:34:30|17056.33|17056.33|17056.8|17056.8|17056.8|17056.8|17056.33|17056.33|0
1641803680000|2022-01-10 08:34:40|17055.98|17055.98|17050.59|17050.59|17055.98|17055.98|17050.59|17050.59|0
1641803690000|2022-01-10 08:34:50|17048.71|17048.71|17048.71|17048.71|17048.71|17048.71|17048.71|17048.71|0
1641803700000|2022-01-10 08:35:00|17048.3|17048.3|17041.75|17041.75|17048.3|17048.3|17041.75|17041.75|0
1641803710000|2022-01-10 08:35:10|17039.92|17039.92|17039.92|17039.92|17039.92|17039.92|17039.92|17039.92|0
1641803720000|2022-01-10 08:35:20|17039.02|17039.02|17013.67|17013.67|17039.02|17039.02|17013.67|17013.67|0
1641803740000|2022-01-10 08:35:40|17013.25|17013.25|17017.9|17017.9|17019.34|17019.34|17013.25|17013.25|0
1641803750000|2022-01-10 08:35:50|17019.02|17019.02|17019.02|17019.02|17019.02|17019.02|17019.02|17019.02|0
1641803760000|2022-01-10 08:36:00|17020.45|17020.45|17009.83|17009.83|17020.45|17020.45|17009.83|17009.83|0
1641803770000|2022-01-10 08:36:10|17009.63|17009.63|17009.84|17009.84|17009.84|17009.84|17007.96|17007.96|0
1641803780000|2022-01-10 08:36:20|17008.01|17008.01|17006.33|17006.33|17008.01|17008.01|17006.33|17006.33|0
1641803790000|2022-01-10 08:36:30|17006.13|17006.13|17004.23|17004.23|17006.13|17006.13|17003.78|17003.78|0
1641803800000|2022-01-10 08:36:40|17003.82|17003.82|17003.82|17003.82|17003.82|17003.82|17003.82|17003.82|0
1641803810000|2022-01-10 08:36:50|17006.6|17006.6|17004.38|17004.38|17006.6|17006.6|17001.83|17001.83|0
1641803820000|2022-01-10 08:37:00|17005.32|17005.32|17013.65|17013.65|17015.29|17015.29|17005.32|17005.32|0
1641803830000|2022-01-10 08:37:10|17013.1|17013.1|17014.41|17014.41|17015.33|17015.33|17013.1|17013.1|0
1641803850000|2022-01-10 08:37:30|17013.86|17013.86|17013.86|17013.86|17013.86|17013.86|17013.86|17013.86|0
1641803880000|2022-01-10 08:38:00|17016.85|17016.85|17016.85|17016.85|17016.85|17016.85|17016.85|17016.85|0
1641803920000|2022-01-10 08:38:40|17018.5|17018.5|17008.44|17008.44|17018.71|17018.71|17008.44|17008.44|0
1641803930000|2022-01-10 08:38:50|17009.87|17009.87|17014.18|17014.18|17014.18|17014.18|17009.87|17009.87|0
1641803950000|2022-01-10 08:39:10|17014.99|17014.99|17015.97|17015.97|17016.43|17016.43|17014.99|17014.99|0
1641803960000|2022-01-10 08:39:20|17016.64|17016.64|17015.72|17015.72|17016.64|17016.64|17015.72|17015.72|0
1641803970000|2022-01-10 08:39:30|17017.96|17017.96|17016.84|17016.84|17017.96|17017.96|17016.84|17016.84|0
1641803980000|2022-01-10 08:39:40|17017.34|17017.34|17017.34|17017.34|17017.34|17017.34|17017.34|17017.34|0
1641803990000|2022-01-10 08:39:50|17016.22|17016.22|17016.22|17016.22|17016.22|17016.22|17016.22|17016.22|0
1641804000000|2022-01-10 08:40:00|17015.77|17015.77|17012.76|17012.76|17015.77|17015.77|17012.76|17012.76|0
1641804010000|2022-01-10 08:40:10|17014.2|17014.2|17014.2|17014.2|17014.2|17014.2|17014.2|17014.2|0
1641804020000|2022-01-10 08:40:20|17012.76|17012.76|17012.76|17012.76|17012.76|17012.76|17012.76|17012.76|0
1641804030000|2022-01-10 08:40:30|17014.44|17014.44|17014.44|17014.44|17014.44|17014.44|17014.44|17014.44|0
1641804050000|2022-01-10 08:40:50|17013|17013|17013|17013|17013|17013|17013|17013|0
1641804060000|2022-01-10 08:41:00|17011.51|17011.51|17006.58|17006.58|17011.51|17011.51|17006.58|17006.58|0
1641804070000|2022-01-10 08:41:10|17004.13|17004.13|16998.51|16998.51|17004.13|17004.13|16998.51|16998.51|0
1641804080000|2022-01-10 08:41:20|16999.32|16999.32|16998.91|16998.91|16999.32|16999.32|16998.91|16998.91|0
1641804090000|2022-01-10 08:41:30|16998.69|16998.69|16992.86|16992.86|16998.69|16998.69|16992.86|16992.86|0
1641804100000|2022-01-10 08:41:40|16990.57|16990.57|16991.13|16991.13|16991.13|16991.13|16990.02|16990.02|0
1641804110000|2022-01-10 08:41:50|16993.36|16993.36|16994.18|16994.18|16994.18|16994.18|16993.36|16993.36|0
1641804120000|2022-01-10 08:42:00|16992.83|16992.83|16986.07|16986.07|16993.38|16993.38|16986.07|16986.07|0
1641804130000|2022-01-10 08:42:10|16985.15|16985.15|16986.59|16986.59|16986.59|16986.59|16975.11|16975.11|0
1641804150000|2022-01-10 08:42:30|16989.38|16989.38|16989.38|16989.38|16989.38|16989.38|16989.38|16989.38|0
1641804160000|2022-01-10 08:42:40|16973.6|16973.6|16975.8|16975.8|16977.9|16977.9|16973.6|16973.6|0
1641804170000|2022-01-10 08:42:50|16976.36|16976.36|16974.68|16974.68|16976.36|16976.36|16974.68|16974.68|0
1641804180000|2022-01-10 08:43:00|16974.12|16974.12|16971.33|16971.33|16974.12|16974.12|16971.33|16971.33|0
1641804190000|2022-01-10 08:43:10|16971.75|16971.75|16981.04|16981.04|16982.48|16982.48|16971.75|16971.75|0
1641804200000|2022-01-10 08:43:20|16983.83|16983.83|16983.83|16983.83|16983.83|16983.83|16983.83|16983.83|0
1641804210000|2022-01-10 08:43:30|16982.4|16982.4|16981.48|16981.48|16982.4|16982.4|16981.48|16981.48|0
1641804220000|2022-01-10 08:43:40|16978.19|16978.19|16977.74|16977.74|16979.13|16979.13|16976.31|16976.31|0
1641804230000|2022-01-10 08:43:50|16977.33|16977.33|16977.33|16977.33|16977.33|16977.33|16977.33|16977.33|0
1641804240000|2022-01-10 08:44:00|16975.7|16975.7|16975.7|16975.7|16975.7|16975.7|16975.7|16975.7|0
1641804260000|2022-01-10 08:44:20|16971.4|16971.4|16969.41|16969.41|16971.4|16971.4|16969.41|16969.41|0
1641804270000|2022-01-10 08:44:30|16970.84|16970.84|16970.84|16970.84|16970.84|16970.84|16970.84|16970.84|0
1641804290000|2022-01-10 08:44:50|16972.28|16972.28|16972.28|16972.28|16972.28|16972.28|16969.41|16969.41|0
1641804300000|2022-01-10 08:45:00|16973.09|16973.09|16973.09|16973.09|16973.09|16973.09|16973.09|16973.09|0
1641804310000|2022-01-10 08:45:10|16975.96|16975.96|16977.4|16977.4|16977.4|16977.4|16975.96|16975.96|0
1641804320000|2022-01-10 08:45:20|16980.27|16980.27|16977.4|16977.4|16980.27|16980.27|16977.4|16977.4|0
1641804340000|2022-01-10 08:45:40|16980.27|16980.27|16980.27|16980.27|16980.27|16980.27|16980.27|16980.27|0
1641804350000|2022-01-10 08:45:50|16985.75|16985.75|16985.26|16985.26|16985.75|16985.75|16985.26|16985.26|0
1641804380000|2022-01-10 08:46:20|16982.39|16982.39|16983.82|16983.82|16983.82|16983.82|16982.39|16982.39|0
1641804390000|2022-01-10 08:46:30|16985.26|16985.26|16988.12|16988.12|16988.12|16988.12|16985.26|16985.26|0
1641804410000|2022-01-10 08:46:50|16990.92|16990.92|16992.56|16992.56|16992.56|16992.56|16990.92|16990.92|0
1641804420000|2022-01-10 08:47:00|16993.02|16993.02|16993.02|16993.02|16993.02|16993.02|16993.02|16993.02|0
1641804430000|2022-01-10 08:47:10|16994.45|16994.45|16997.32|16997.32|16997.32|16997.32|16994.45|16994.45|0
1641804450000|2022-01-10 08:47:30|16998.75|16998.75|16998.75|16998.75|16998.75|16998.75|16998.75|16998.75|0
1641804460000|2022-01-10 08:47:40|16999.57|16999.57|16997.78|16997.78|16999.57|16999.57|16997.78|16997.78|0
1641804480000|2022-01-10 08:48:00|16999.84|16999.84|16999.84|16999.84|16999.84|16999.84|16999.84|16999.84|0
1641804500000|2022-01-10 08:48:20|17001.27|17001.27|17002.71|17002.71|17002.71|17002.71|17001.27|17001.27|0
1641804520000|2022-01-10 08:48:40|17003.53|17003.53|17001.89|17001.89|17003.53|17003.53|17001.89|17001.89|0
1641804540000|2022-01-10 08:49:00|17004.25|17004.25|16999.84|16999.84|17004.25|17004.25|16999.84|16999.84|0
1641804550000|2022-01-10 08:49:10|16998.73|16998.73|16998.52|16998.52|16998.73|16998.73|16998.52|16998.52|0
1641804560000|2022-01-10 08:49:20|16998.32|16998.32|16998.32|16998.32|16998.32|16998.32|16998.32|16998.32|0
1641804570000|2022-01-10 08:49:30|16995.45|16995.45|16995.45|16995.45|16995.45|16995.45|16995.45|16995.45|0
1641804600000|2022-01-10 08:50:00|16993|16993|16982.82|16982.82|16993|16993|16982.82|16982.82|0
1641804610000|2022-01-10 08:50:10|16983.64|16983.64|16985.07|16985.07|16985.07|16985.07|16983.64|16983.64|0
1641804640000|2022-01-10 08:50:40|16987.06|16987.06|16989.05|16989.05|16989.05|16989.05|16987.06|16987.06|0
1641804670000|2022-01-10 08:51:10|16990.16|16990.16|16990.16|16990.16|16990.16|16990.16|16990.16|16990.16|0
1641804680000|2022-01-10 08:51:20|16989.49|16989.49|16989.72|16989.72|16989.72|16989.72|16989.49|16989.49|0
1641804690000|2022-01-10 08:51:30|16991.15|16991.15|16991.15|16991.15|16991.15|16991.15|16991.15|16991.15|0
1641804710000|2022-01-10 08:51:50|16988.28|16988.28|16989.72|16989.72|16989.72|16989.72|16988.28|16988.28|0
1641804720000|2022-01-10 08:52:00|16987.23|16987.23|16979.65|16979.65|16987.23|16987.23|16979.65|16979.65|0
1641804730000|2022-01-10 08:52:10|16978.21|16978.21|16982.11|16982.11|16982.11|16982.11|16978.21|16978.21|0
1641804750000|2022-01-10 08:52:30|16979.65|16979.65|16981.9|16981.9|16983.54|16983.54|16979.65|16979.65|0
1641804760000|2022-01-10 08:52:40|16983.54|16983.54|16982.92|16982.92|16983.54|16983.54|16982.92|16982.92|0
1641804770000|2022-01-10 08:52:50|16981.49|16981.49|16982.92|16982.92|16982.92|16982.92|16981.49|16981.49|0
1641804790000|2022-01-10 08:53:10|16978.35|16978.35|16979.78|16979.78|16979.78|16979.78|16978.35|16978.35|0
1641804800000|2022-01-10 08:53:20|16980.4|16980.4|16981.58|16981.58|16982.04|16982.04|16980.4|16980.4|0
1641804810000|2022-01-10 08:53:30|16982.25|16982.25|16982.25|16982.25|16982.25|16982.25|16982.25|16982.25|0
1641804820000|2022-01-10 08:53:40|16983.16|16983.16|16988.07|16988.07|16988.07|16988.07|16983.16|16983.16|0
1641804850000|2022-01-10 08:54:10|16992.38|16992.38|16995.24|16995.24|16996.68|16996.68|16992.38|16992.38|0
1641804860000|2022-01-10 08:54:20|16998.9|16998.9|16998.9|16998.9|16998.9|16998.9|16998.9|16998.9|0
1641804870000|2022-01-10 08:54:30|17002.25|17002.25|17002.25|17002.25|17002.25|17002.25|17002.25|17002.25|0
1641804880000|2022-01-10 08:54:40|17005.12|17005.12|17005.12|17005.12|17005.12|17005.12|17005.12|17005.12|0
1641804890000|2022-01-10 08:54:50|17006.53|17006.53|17006.83|17006.83|17007.45|17007.45|17006.53|17006.53|0
1641804900000|2022-01-10 08:55:00|17008.66|17008.66|17009.65|17009.65|17009.65|17009.65|17008.66|17008.66|0
1641804920000|2022-01-10 08:55:20|17008.76|17008.76|17008.09|17008.09|17008.76|17008.76|17008.09|17008.09|0
1641804930000|2022-01-10 08:55:30|17011.36|17011.36|17011.36|17011.36|17011.36|17011.36|17011.36|17011.36|0
1641804940000|2022-01-10 08:55:40|17010.44|17010.44|17008.62|17008.62|17010.44|17010.44|17008.62|17008.62|0
1641804960000|2022-01-10 08:56:00|17011.48|17011.48|17011.48|17011.48|17011.48|17011.48|17011.48|17011.48|0
1641804990000|2022-01-10 08:56:30|17012.92|17012.92|17027.27|17027.27|17028.7|17028.7|17012.92|17012.92|0
1641805000000|2022-01-10 08:56:40|17027.47|17027.47|17033.14|17033.14|17033.55|17033.55|17027.47|17027.47|0
1641805010000|2022-01-10 08:56:50|17033.96|17033.96|17033.96|17033.96|17033.96|17033.96|17033.96|17033.96|0
1641805020000|2022-01-10 08:57:00|17035.95|17035.95|17035.95|17035.95|17035.95|17035.95|17035.95|17035.95|0
1641805030000|2022-01-10 08:57:10|17038.82|17038.82|17043.39|17043.39|17043.39|17043.39|17038.82|17038.82|0
1641805040000|2022-01-10 08:57:20|17046.13|17046.13|17042.47|17042.47|17046.13|17046.13|17042.47|17042.47|0
1641805050000|2022-01-10 08:57:30|17040.64|17040.64|17048.32|17048.32|17050.68|17050.68|17040.64|17040.64|0
1641805070000|2022-01-10 08:57:50|17046.44|17046.44|17048.27|17048.27|17048.27|17048.27|17046.44|17046.44|0
1641805090000|2022-01-10 08:58:10|17059.16|17059.16|17059.98|17059.98|17059.98|17059.98|17059.16|17059.16|0
1641805100000|2022-01-10 08:58:20|17061.41|17061.41|17061.41|17061.41|17061.41|17061.41|17061.41|17061.41|0
1641805110000|2022-01-10 08:58:30|17064.28|17064.28|17066.27|17066.27|17066.27|17066.27|17064.28|17064.28|0
1641805120000|2022-01-10 08:58:40|17069.93|17069.93|17067.78|17067.78|17069.93|17069.93|17065.23|17065.23|0
1641805130000|2022-01-10 08:58:50|17067.16|17067.16|17061.42|17061.42|17067.16|17067.16|17061.42|17061.42|0
1641805140000|2022-01-10 08:59:00|17060.51|17060.51|17060.51|17060.51|17060.51|17060.51|17060.51|17060.51|0
1641805150000|2022-01-10 08:59:10|17061.94|17061.94|17061.94|17061.94|17061.94|17061.94|17061.94|17061.94|0
1641805160000|2022-01-10 08:59:20|17064.81|17064.81|17063.34|17063.34|17064.81|17064.81|17060.51|17060.51|0
1641805170000|2022-01-10 08:59:30|17061.9|17061.9|17062.89|17062.89|17064.77|17064.77|17061.9|17061.9|0
1641805200000|2022-01-10 09:00:00|17056.33|17056.33|17053.13|17053.13|17056.33|17056.33|17053.13|17053.13|0
1641805210000|2022-01-10 09:00:10|17054.76|17054.76|17053.65|17053.65|17054.76|17054.76|17053.65|17053.65|0
1641805220000|2022-01-10 09:00:20|17054.21|17054.21|17054.21|17054.21|17054.21|17054.21|17054.21|17054.21|0
1641805240000|2022-01-10 09:00:40|17055.02|17055.02|17055.02|17055.02|17055.02|17055.02|17055.02|17055.02|0
1641805280000|2022-01-10 09:01:20|17056.14|17056.14|17054.47|17054.47|17056.14|17056.14|17054.47|17054.47|0
1641805320000|2022-01-10 09:02:00|17056.1|17056.1|17056.1|17056.1|17056.1|17056.1|17056.1|17056.1|0
1641805330000|2022-01-10 09:02:10|17056.92|17056.92|17055.04|17055.04|17056.92|17056.92|17055.04|17055.04|0
1641805340000|2022-01-10 09:02:20|17055.85|17055.85|17055.85|17055.85|17055.85|17055.85|17055.85|17055.85|0
1641805350000|2022-01-10 09:02:30|17059.15|17059.15|17057.86|17057.86|17060.09|17060.09|17057.86|17057.86|0
1641805360000|2022-01-10 09:02:40|17059.27|17059.27|17058.46|17058.46|17059.27|17059.27|17058.46|17058.46|0
1641805370000|2022-01-10 09:02:50|17055.63|17055.63|17051.06|17051.06|17055.63|17055.63|17051.06|17051.06|0
1641805380000|2022-01-10 09:03:00|17050.24|17050.24|17039.79|17039.79|17050.34|17050.34|17038.85|17038.85|0
1641805390000|2022-01-10 09:03:10|17039.38|17039.38|17039.38|17039.38|17039.38|17039.38|17039.38|17039.38|0
1641805410000|2022-01-10 09:03:30|17041.02|17041.02|17034.06|17034.06|17041.02|17041.02|17034.06|17034.06|0
1641805420000|2022-01-10 09:03:40|17032.57|17032.57|17028.78|17028.78|17032.57|17032.57|17028.78|17028.78|0
1641805430000|2022-01-10 09:03:50|17025.02|17025.02|17018.55|17018.55|17025.02|17025.02|17018.55|17018.55|0
1641805440000|2022-01-10 09:04:00|17017.99|17017.99|17013.22|17013.22|17017.99|17017.99|17013.22|17013.22|0
1641805450000|2022-01-10 09:04:10|17011.78|17011.78|17008.93|17008.93|17011.78|17011.78|17008.93|17008.93|0
1641805470000|2022-01-10 09:04:30|17008.46|17008.46|17007.65|17007.65|17008.46|17008.46|17007.65|17007.65|0
1641805480000|2022-01-10 09:04:40|17006.23|17006.23|17009.53|17009.53|17009.53|17009.53|17006.23|17006.23|0
1641805490000|2022-01-10 09:04:50|17008.71|17008.71|17008.71|17008.71|17008.71|17008.71|17008.71|17008.71|0
1641805500000|2022-01-10 09:05:00|17007.6|17007.6|17001.88|17001.88|17007.6|17007.6|17000.44|17000.44|0
1641805510000|2022-01-10 09:05:10|16984.67|16984.67|16986.16|16986.16|16987.53|16987.53|16984.67|16984.67|0
1641805530000|2022-01-10 09:05:30|16986.98|16986.98|16986.98|16986.98|16986.98|16986.98|16986.98|16986.98|0
1641805540000|2022-01-10 09:05:40|16988.09|16988.09|16992.32|16992.32|16993.96|16993.96|16988.09|16988.09|0
1641805550000|2022-01-10 09:05:50|16988.02|16988.02|16985.27|16985.27|16988.02|16988.02|16985.27|16985.27|0
1641805560000|2022-01-10 09:06:00|16984.66|16984.66|16987.94|16987.94|16988.79|16988.79|16984.04|16984.04|0
1641805580000|2022-01-10 09:06:20|16987.38|16987.38|16987.38|16987.38|16987.38|16987.38|16987.38|16987.38|0
1641805590000|2022-01-10 09:06:30|16990.25|16990.25|16984.51|16984.51|16990.25|16990.25|16984.51|16984.51|0
1641805600000|2022-01-10 09:06:40|16983.08|16983.08|16983.55|16983.55|16984.02|16984.02|16983.08|16983.08|0
1641805610000|2022-01-10 09:06:50|16982.63|16982.63|16990.11|16990.11|16990.11|16990.11|16982.63|16982.63|0
1641805620000|2022-01-10 09:07:00|16988.67|16988.67|16988.3|16988.3|16991.12|16991.12|16988.3|16988.3|0
1641805640000|2022-01-10 09:07:20|16989.12|16989.12|16990.96|16990.96|16991.82|16991.82|16989.12|16989.12|0
1641805670000|2022-01-10 09:07:50|16992.37|16992.37|16989.51|16989.51|16992.37|16992.37|16989.51|16989.51|0
1641805680000|2022-01-10 09:08:00|16988.07|16988.07|16986.64|16986.64|16988.07|16988.07|16986.64|16986.64|0
1641805690000|2022-01-10 09:08:10|16984.75|16984.75|16984.75|16984.75|16984.75|16984.75|16984.75|16984.75|0
1641805700000|2022-01-10 09:08:20|16985.7|16985.7|16985.7|16985.7|16985.7|16985.7|16985.7|16985.7|0
1641805740000|2022-01-10 09:09:00|16990.08|16990.08|16997.34|16997.34|16997.34|16997.34|16990.08|16990.08|0
1641805750000|2022-01-10 09:09:10|16991.6|16991.6|16993.03|16993.03|16993.03|16993.03|16990.17|16990.17|0
1641805760000|2022-01-10 09:09:20|16991.6|16991.6|16991.6|16991.6|16991.6|16991.6|16991.6|16991.6|0
1641805770000|2022-01-10 09:09:30|16993.27|16993.27|16993.27|16993.27|16993.27|16993.27|16993.27|16993.27|0
1641805800000|2022-01-10 09:10:00|16991.86|16991.86|16991.04|16991.04|16991.86|16991.86|16990.23|16990.23|0
1641805870000|2022-01-10 09:11:10|16998.16|16998.16|17002.25|17002.25|17003.06|17003.06|16998.16|16998.16|0
1641805880000|2022-01-10 09:11:20|17000.61|17000.61|16999.18|16999.18|17000.61|17000.61|16999.18|16999.18|0
1641805890000|2022-01-10 09:11:30|16998.36|16998.36|17000|17000|17000|17000|16998.36|16998.36|0
1641805900000|2022-01-10 09:11:40|16999.79|16999.79|16999.79|16999.79|16999.79|16999.79|16999.79|16999.79|0
1641805910000|2022-01-10 09:11:50|17000.73|17000.73|17001.24|17001.24|17001.24|17001.24|16998.45|16998.45|0
1641805920000|2022-01-10 09:12:00|17001.71|17001.71|17000.68|17000.68|17001.71|17001.71|17000.68|17000.68|0
1641805940000|2022-01-10 09:12:20|16999.74|16999.74|16999.74|16999.74|16999.74|16999.74|16999.74|16999.74|0
1641805950000|2022-01-10 09:12:30|17001.17|17001.17|16997.19|16997.19|17001.17|17001.17|16997.19|16997.19|0
1641805960000|2022-01-10 09:12:40|16995.76|16995.76|16995.76|16995.76|16995.76|16995.76|16995.76|16995.76|0
1641805980000|2022-01-10 09:13:00|16997.19|16997.19|17000.06|17000.06|17000.06|17000.06|16997.19|16997.19|0
1641806010000|2022-01-10 09:13:30|16997.19|16997.19|16997.19|16997.19|16997.19|16997.19|16996.37|16996.37|0
1641806020000|2022-01-10 09:13:40|16995.56|16995.56|16993.56|16993.56|16995.56|16995.56|16993.56|16993.56|0
1641806040000|2022-01-10 09:14:00|16996.31|16996.31|16995.39|16995.39|16997.13|16997.13|16995.39|16995.39|0
1641806050000|2022-01-10 09:14:10|16994.27|16994.27|16994.27|16994.27|16994.27|16994.27|16994.27|16994.27|0
1641806060000|2022-01-10 09:14:20|16994.74|16994.74|16994.74|16994.74|16994.74|16994.74|16994.74|16994.74|0
1641806070000|2022-01-10 09:14:30|17001.05|17001.05|17001.05|17001.05|17001.05|17001.05|17001.05|17001.05|0
1641806080000|2022-01-10 09:14:40|17000.05|17000.05|17000.05|17000.05|17000.05|17000.05|17000.05|17000.05|0
1641806100000|2022-01-10 09:15:00|17001.05|17001.05|17001.05|17001.05|17001.05|17001.05|17001.05|17001.05|0
1641806120000|2022-01-10 09:15:20|17000.1|17000.1|17000.1|17000.1|17000.1|17000.1|17000.1|17000.1|0
1641806130000|2022-01-10 09:15:30|16996.45|16996.45|16995.15|16995.15|16996.45|16996.45|16995.15|16995.15|0
1641806150000|2022-01-10 09:15:50|16995.97|16995.97|16995.97|16995.97|16995.97|16995.97|16995.97|16995.97|0
1641806160000|2022-01-10 09:16:00|16995.06|16995.06|16994.09|16994.09|16995.53|16995.53|16992.66|16992.66|0
1641806170000|2022-01-10 09:16:10|16993.18|16993.18|16993.18|16993.18|16993.18|16993.18|16993.18|16993.18|0
1641806190000|2022-01-10 09:16:30|16991.42|16991.42|16988.43|16988.43|16991.42|16991.42|16988.43|16988.43|0
1641806200000|2022-01-10 09:16:40|16986.14|16986.14|16986.14|16986.14|16986.14|16986.14|16986.14|16986.14|0
1641806210000|2022-01-10 09:16:50|16984.57|16984.57|16979.09|16979.09|16984.57|16984.57|16979.09|16979.09|0
1641806220000|2022-01-10 09:17:00|16980.01|16980.01|16980.01|16980.01|16980.01|16980.01|16980.01|16980.01|0
1641806230000|2022-01-10 09:17:10|16979.09|16979.09|16979.09|16979.09|16979.09|16979.09|16979.09|16979.09|0
1641806250000|2022-01-10 09:17:30|16978.18|16978.18|16978.57|16978.57|16978.57|16978.57|16977.56|16977.56|0
1641806260000|2022-01-10 09:17:40|16977.66|16977.66|16977.66|16977.66|16977.66|16977.66|16977.66|16977.66|0
1641806290000|2022-01-10 09:18:10|16978.07|16978.07|16978.69|16978.69|16978.69|16978.69|16978.07|16978.07|0
1641806300000|2022-01-10 09:18:20|16979.5|16979.5|16979.5|16979.5|16979.5|16979.5|16979.5|16979.5|0
1641806310000|2022-01-10 09:18:30|16980.42|16980.42|16978.74|16978.74|16980.42|16980.42|16978.53|16978.53|0
1641806330000|2022-01-10 09:18:50|16979.56|16979.56|16979.56|16979.56|16979.56|16979.56|16979.56|16979.56|0
1641806340000|2022-01-10 09:19:00|16980.99|16980.99|16981.61|16981.61|16983.24|16983.24|16980.99|16980.99|0
1641806370000|2022-01-10 09:19:30|16983.24|16983.24|16981.93|16981.93|16983.24|16983.24|16981.93|16981.93|0
1641806380000|2022-01-10 09:19:40|16981.11|16981.11|16981.93|16981.93|16981.93|16981.93|16981.11|16981.11|0
1641806400000|2022-01-10 09:20:00|16980.49|16980.49|16981.05|16981.05|16981.05|16981.05|16980.49|16980.49|0
1641806420000|2022-01-10 09:20:20|16982.88|16982.88|16985.75|16985.75|16985.75|16985.75|16982.88|16982.88|0
1641806430000|2022-01-10 09:20:30|16984.93|16984.93|16985.85|16985.85|16985.85|16985.85|16984.93|16984.93|0
1641806440000|2022-01-10 09:20:40|16986.66|16986.66|16989.59|16989.59|16989.59|16989.59|16986.66|16986.66|0
1641806460000|2022-01-10 09:21:00|16989.8|16989.8|16989.8|16989.8|16989.8|16989.8|16989.8|16989.8|0
1641806490000|2022-01-10 09:21:30|16991.23|16991.23|16991.23|16991.23|16994.1|16994.1|16991.23|16991.23|0
1641806500000|2022-01-10 09:21:40|16992.05|16992.05|16991.74|16991.74|16993.69|16993.69|16991.33|16991.33|0
1641806510000|2022-01-10 09:21:50|16993.42|16993.42|16993.42|16993.42|16993.42|16993.42|16993.42|16993.42|0
1641806530000|2022-01-10 09:22:10|16994.24|16994.24|16994.24|16994.24|16994.24|16994.24|16994.24|16994.24|0
1641806560000|2022-01-10 09:22:40|16995.18|16995.18|16994.71|16994.71|16995.18|16995.18|16994.71|16994.71|0
1641806570000|2022-01-10 09:22:50|16993.89|16993.89|16992.66|16992.66|16993.89|16993.89|16992.66|16992.66|0
1641806580000|2022-01-10 09:23:00|16996.96|16996.96|16996.96|16996.96|16996.96|16996.96|16996.96|16996.96|0
1641806600000|2022-01-10 09:23:20|16995.85|16995.85|16998.3|16998.3|16998.3|16998.3|16995.85|16995.85|0
1641806630000|2022-01-10 09:23:50|16998.77|16998.77|17000.18|17000.18|17000.18|17000.18|16998.77|16998.77|0
1641806640000|2022-01-10 09:24:00|17002.01|17002.01|17002.83|17002.83|17002.83|17002.83|17002.01|17002.01|0
1641806660000|2022-01-10 09:24:20|17005.7|17005.7|17005.7|17005.7|17005.7|17005.7|17005.7|17005.7|0
1641806670000|2022-01-10 09:24:30|17004.78|17004.78|17004.78|17004.78|17004.78|17004.78|17004.78|17004.78|0
1641806680000|2022-01-10 09:24:40|17005.6|17005.6|17006.12|17006.12|17006.12|17006.12|17004.69|17004.69|0
1641806690000|2022-01-10 09:24:50|17008.86|17008.86|17008.61|17008.61|17008.86|17008.86|17006.98|17006.98|0
1641806700000|2022-01-10 09:25:00|17011.48|17011.48|17012.66|17012.66|17013.16|17013.16|17011.48|17011.48|0
1641806710000|2022-01-10 09:25:10|17013.11|17013.11|17013.11|17013.11|17013.11|17013.11|17013.11|17013.11|0
1641806720000|2022-01-10 09:25:20|17014.02|17014.02|17014.02|17014.02|17014.02|17014.02|17014.02|17014.02|0
1641806740000|2022-01-10 09:25:40|17014.94|17014.94|17024|17024|17024|17024|17014.94|17014.94|0
1641806750000|2022-01-10 09:25:50|17029.73|17029.73|17034.91|17034.91|17034.91|17034.91|17029.73|17029.73|0
1641806760000|2022-01-10 09:26:00|17036.76|17036.76|17038.26|17038.26|17038.75|17038.75|17036.76|17036.76|0
1641806770000|2022-01-10 09:26:10|17039.25|17039.25|17043.71|17043.71|17043.71|17043.71|17039.25|17039.25|0
1641806790000|2022-01-10 09:26:30|17045.15|17045.15|17049.64|17049.64|17049.64|17049.64|17045.15|17045.15|0
1641806800000|2022-01-10 09:26:40|17051.47|17051.47|17052.29|17052.29|17052.29|17052.29|17051.47|17051.47|0
1641806810000|2022-01-10 09:26:50|17050.85|17050.85|17050.85|17050.85|17050.85|17050.85|17049.42|17049.42|0
1641806820000|2022-01-10 09:27:00|17049.36|17049.36|17050.3|17050.3|17050.3|17050.3|17048.86|17048.86|0
1641806840000|2022-01-10 09:27:20|17049.48|17049.48|17050.3|17050.3|17050.3|17050.3|17049.48|17049.48|0
1641806860000|2022-01-10 09:27:40|17051.93|17051.93|17051.93|17051.93|17051.93|17051.93|17051.93|17051.93|0
1641806870000|2022-01-10 09:27:50|17054.8|17054.8|17056.5|17056.5|17056.5|17056.5|17054.8|17054.8|0
1641806880000|2022-01-10 09:28:00|17061.98|17061.98|17065.35|17065.35|17065.35|17065.35|17061.98|17061.98|0
1641806890000|2022-01-10 09:28:10|17069.01|17069.01|17069.92|17069.92|17069.92|17069.92|17069.01|17069.01|0
1641806900000|2022-01-10 09:28:20|17071.36|17071.36|17072.99|17072.99|17072.99|17072.99|17071.36|17071.36|0
1641806910000|2022-01-10 09:28:30|17075.23|17075.23|17085.15|17085.15|17086.98|17086.98|17075.23|17075.23|0
1641806920000|2022-01-10 09:28:40|17086.64|17086.64|17088.28|17088.28|17088.28|17088.28|17086.64|17086.64|0
1641806940000|2022-01-10 09:29:00|17086.64|17086.64|17086.74|17086.74|17086.74|17086.74|17085.82|17085.82|0
1641806950000|2022-01-10 09:29:10|17087.65|17087.65|17083.89|17083.89|17087.65|17087.65|17083.89|17083.89|0
1641806960000|2022-01-10 09:29:20|17084.38|17084.38|17084.38|17084.38|17084.38|17084.38|17084.38|17084.38|0
1641806970000|2022-01-10 09:29:30|17091.39|17091.39|17089.63|17089.63|17091.52|17091.52|17089.63|17089.63|0
1641806980000|2022-01-10 09:29:40|17095.37|17095.37|17096.86|17096.86|17096.86|17096.86|17095.37|17095.37|0
1641806990000|2022-01-10 09:29:50|17098.29|17098.29|17099.73|17099.73|17099.73|17099.73|17098.29|17098.29|0
1641807000000|2022-01-10 09:30:00|17097.9|17097.9|17097.9|17097.9|17097.9|17097.9|17097.9|17097.9|0
1641807010000|2022-01-10 09:30:10|17096.99|17096.99|17096.99|17096.99|17096.99|17096.99|17096.99|17096.99|0
1641807030000|2022-01-10 09:30:30|17095.35|17095.35|17095.35|17095.35|17095.35|17095.35|17095.35|17095.35|0
1641807040000|2022-01-10 09:30:40|17092.48|17092.48|17092.48|17092.48|17092.48|17092.48|17090.85|17090.85|0
1641807060000|2022-01-10 09:31:00|17094.12|17094.12|17094.61|17094.61|17094.61|17094.61|17094.12|17094.12|0
1641807070000|2022-01-10 09:31:10|17092.73|17092.73|17092.73|17092.73|17092.73|17092.73|17092.73|17092.73|0
1641807080000|2022-01-10 09:31:20|17093.4|17093.4|17093.4|17093.4|17093.4|17093.4|17093.4|17093.4|0
1641807110000|2022-01-10 09:31:50|17091.77|17091.77|17091.77|17091.77|17091.77|17091.77|17091.77|17091.77|0
1641807120000|2022-01-10 09:32:00|17093.2|17093.2|17095.75|17095.75|17095.75|17095.75|17093.2|17093.2|0
1641807130000|2022-01-10 09:32:10|17094.12|17094.12|17094.93|17094.93|17094.93|17094.93|17093.3|17093.3|0
1641807140000|2022-01-10 09:32:20|17097.68|17097.68|17096.76|17096.76|17097.68|17097.68|17096.76|17096.76|0
1641807180000|2022-01-10 09:33:00|17095.85|17095.85|17091.67|17091.67|17095.85|17095.85|17091.67|17091.67|0
1641807190000|2022-01-10 09:33:10|17090.75|17090.75|17084.75|17084.75|17090.75|17090.75|17084.75|17084.75|0
1641807280000|2022-01-10 09:34:40|17084.97|17084.97|17084.97|17084.97|17084.97|17084.97|17084.97|17084.97|0
1641807290000|2022-01-10 09:34:50|17085.44|17085.44|17078.51|17078.51|17085.44|17085.44|17078.51|17078.51|0
1641807300000|2022-01-10 09:35:00|17078.1|17078.1|17060.78|17060.78|17078.44|17078.44|17059.79|17059.79|0
1641807310000|2022-01-10 09:35:10|17059.84|17059.84|17061.25|17061.25|17061.25|17061.25|17059.84|17059.84|0
1641807320000|2022-01-10 09:35:20|17062.07|17062.07|17061.25|17061.25|17062.07|17062.07|17061.25|17061.25|0
1641807360000|2022-01-10 09:36:00|17059.02|17059.02|17057.58|17057.58|17059.02|17059.02|17057.58|17057.58|0
1641807370000|2022-01-10 09:36:10|17055.91|17055.91|17055.91|17055.91|17055.91|17055.91|17055.91|17055.91|0
1641807380000|2022-01-10 09:36:20|17056.85|17056.85|17056.85|17056.85|17056.85|17056.85|17056.85|17056.85|0
1641807410000|2022-01-10 09:36:50|17055.42|17055.42|17054.3|17054.3|17055.42|17055.42|17054.3|17054.3|0
1641807420000|2022-01-10 09:37:00|17052.81|17052.81|17049.86|17049.86|17052.81|17052.81|17049.86|17049.86|0
1641807430000|2022-01-10 09:37:10|17051.69|17051.69|17051.25|17051.25|17051.69|17051.69|17051.25|17051.25|0
1641807460000|2022-01-10 09:37:40|17053.7|17053.7|17053.7|17053.7|17053.7|17053.7|17053.7|17053.7|0
1641807470000|2022-01-10 09:37:50|17052.88|17052.88|17052.88|17052.88|17052.88|17052.88|17052.88|17052.88|0
1641807480000|2022-01-10 09:38:00|17052.43|17052.43|17052.43|17052.43|17052.43|17052.43|17052.43|17052.43|0
1641807580000|2022-01-10 09:39:40|17053.25|17053.25|17053.25|17053.25|17053.25|17053.25|17053.25|17053.25|0
1641807590000|2022-01-10 09:39:50|17050.9|17050.9|17050.42|17050.42|17050.9|17050.9|17050.42|17050.42|0
1641807610000|2022-01-10 09:40:10|17049.31|17049.31|17049.31|17049.31|17049.31|17049.31|17049.31|17049.31|0
1641807620000|2022-01-10 09:40:20|17050.25|17050.25|17050.25|17050.25|17050.25|17050.25|17050.25|17050.25|0
1641807670000|2022-01-10 09:41:10|17050.05|17050.05|17050.05|17050.05|17050.05|17050.05|17050.05|17050.05|0
1641807680000|2022-01-10 09:41:20|17047.3|17047.3|17047.3|17047.3|17047.3|17047.3|17047.3|17047.3|0
1641807700000|2022-01-10 09:41:40|17046.39|17046.39|17045.87|17045.87|17047.3|17047.3|17044.43|17044.43|0
1641807710000|2022-01-10 09:41:50|17043.12|17043.12|17040.26|17040.26|17043.12|17043.12|17040.26|17040.26|0
1641807730000|2022-01-10 09:42:10|17038.43|17038.43|17038.25|17038.25|17039.24|17039.24|17038.25|17038.25|0
1641807750000|2022-01-10 09:42:30|17036.42|17036.42|17036.42|17036.42|17036.42|17036.42|17036.42|17036.42|0
1641807760000|2022-01-10 09:42:40|17038.25|17038.25|17038.25|17038.25|17038.25|17038.25|17038.25|17038.25|0
1641807770000|2022-01-10 09:42:50|17036.42|17036.42|17036.42|17036.42|17036.42|17036.42|17036.42|17036.42|0
1641807780000|2022-01-10 09:43:00|17037.04|17037.04|17038.47|17038.47|17038.47|17038.47|17037.04|17037.04|0
1641807790000|2022-01-10 09:43:10|17039.41|17039.41|17039.41|17039.41|17039.41|17039.41|17039.41|17039.41|0
1641807800000|2022-01-10 09:43:20|17040.85|17040.85|17040.85|17040.85|17040.85|17040.85|17040.85|17040.85|0
1641807830000|2022-01-10 09:43:50|17039.73|17039.73|17039.73|17039.73|17039.73|17039.73|17039.73|17039.73|0
1641807850000|2022-01-10 09:44:10|17038.1|17038.1|17038.4|17038.4|17039.21|17039.21|17037.58|17037.58|0
1641807860000|2022-01-10 09:44:20|17041.14|17041.14|17041.14|17041.14|17041.14|17041.14|17041.14|17041.14|0
1641807870000|2022-01-10 09:44:30|17042.77|17042.77|17042.77|17042.77|17042.77|17042.77|17042.77|17042.77|0
1641807930000|2022-01-10 09:45:30|17040.42|17040.42|17039.6|17039.6|17040.42|17040.42|17039.6|17039.6|0
1641807940000|2022-01-10 09:45:40|17038.16|17038.16|17038.16|17038.16|17038.16|17038.16|17038.16|17038.16|0
1641807950000|2022-01-10 09:45:50|17040.05|17040.05|17040.05|17040.05|17040.05|17040.05|17040.05|17040.05|0
1641807960000|2022-01-10 09:46:00|17038.61|17038.61|17038.61|17038.61|17038.61|17038.61|17038.61|17038.61|0
1641807970000|2022-01-10 09:46:10|17036.98|17036.98|17042.71|17042.71|17042.71|17042.71|17036.98|17036.98|0
1641808020000|2022-01-10 09:47:00|17043.33|17043.33|17042.51|17042.51|17043.33|17043.33|17042.51|17042.51|0
1641808030000|2022-01-10 09:47:10|17042.98|17042.98|17045.44|17045.44|17045.44|17045.44|17042.98|17042.98|0
1641808040000|2022-01-10 09:47:20|17045.64|17045.64|17047.7|17047.7|17047.7|17047.7|17045.64|17045.64|0
1641808050000|2022-01-10 09:47:30|17047.2|17047.2|17047.7|17047.7|17047.7|17047.7|17046.71|17046.71|0
1641808090000|2022-01-10 09:48:10|17048.82|17048.82|17048.82|17048.82|17048.82|17048.82|17048.82|17048.82|0
1641808120000|2022-01-10 09:48:40|17047.9|17047.9|17047.9|17047.9|17047.9|17047.9|17047.9|17047.9|0
1641808130000|2022-01-10 09:48:50|17047.43|17047.43|17047.43|17047.43|17047.43|17047.43|17047.43|17047.43|0
1641808150000|2022-01-10 09:49:10|17048.34|17048.34|17048.34|17048.34|17048.34|17048.34|17048.34|17048.34|0
1641808190000|2022-01-10 09:49:50|17045.48|17045.48|17044.26|17044.26|17045.48|17045.48|17043.24|17043.24|0
1641808200000|2022-01-10 09:50:00|17042.63|17042.63|17044.92|17044.92|17044.92|17044.92|17042.63|17042.63|0
1641808210000|2022-01-10 09:50:10|17043.24|17043.24|17042.77|17042.77|17043.24|17043.24|17041.34|17041.34|0
1641808220000|2022-01-10 09:50:20|17043.69|17043.69|17043.69|17043.69|17043.69|17043.69|17043.69|17043.69|0
1641808230000|2022-01-10 09:50:30|17043.28|17043.28|17047.61|17047.61|17047.61|17047.61|17043.07|17043.07|0
1641808250000|2022-01-10 09:50:50|17047.82|17047.82|17046.16|17046.16|17047.82|17047.82|17044.95|17044.95|0
1641808260000|2022-01-10 09:51:00|17047.1|17047.1|17047.1|17047.1|17047.1|17047.1|17047.1|17047.1|0
1641808290000|2022-01-10 09:51:30|17046.69|17046.69|17045.77|17045.77|17047.14|17047.14|17045.77|17045.77|0
1641808300000|2022-01-10 09:51:40|17046.23|17046.23|17046.23|17046.23|17046.23|17046.23|17046.23|17046.23|0
1641808310000|2022-01-10 09:51:50|17046.85|17046.85|17046.85|17046.85|17046.85|17046.85|17046.85|17046.85|0
1641808320000|2022-01-10 09:52:00|17047.66|17047.66|17047.66|17047.66|17047.66|17047.66|17047.66|17047.66|0
1641808330000|2022-01-10 09:52:10|17046.85|17046.85|17046.85|17046.85|17046.85|17046.85|17046.85|17046.85|0
1641808350000|2022-01-10 09:52:30|17045.02|17045.02|17045.02|17045.02|17045.02|17045.02|17045.02|17045.02|0
1641808370000|2022-01-10 09:52:50|17041.75|17041.75|17028.38|17028.38|17042.56|17042.56|17026.94|17026.94|0
1641808380000|2022-01-10 09:53:00|17028.17|17028.17|17026.88|17026.88|17029.33|17029.33|17026.27|17026.27|0
1641808390000|2022-01-10 09:53:10|17028.32|17028.32|17029.75|17029.75|17029.75|17029.75|17028.32|17028.32|0
1641808400000|2022-01-10 09:53:20|17029.19|17029.19|17029.19|17029.19|17029.19|17029.19|17029.19|17029.19|0
1641808420000|2022-01-10 09:53:40|17030.87|17030.87|17032.7|17032.7|17033.52|17033.52|17030.87|17030.87|0
1641808430000|2022-01-10 09:53:50|17032.5|17032.5|17027.58|17027.58|17032.5|17032.5|17027.58|17027.58|0
1641808450000|2022-01-10 09:54:10|17028.13|17028.13|17030.78|17030.78|17030.78|17030.78|17028.13|17028.13|0
1641808460000|2022-01-10 09:54:20|17028.95|17028.95|17028.13|17028.13|17028.95|17028.95|17028.13|17028.13|0
1641808470000|2022-01-10 09:54:30|17024.02|17024.02|17027.19|17027.19|17027.19|17027.19|17024.02|17024.02|0
1641808480000|2022-01-10 09:54:40|17026.72|17026.72|17026.72|17026.72|17027.54|17027.54|17025.9|17025.9|0
1641808490000|2022-01-10 09:54:50|17027.19|17027.19|17027.19|17027.19|17027.19|17027.19|17027.19|17027.19|0
1641808500000|2022-01-10 09:55:00|17026.16|17026.16|17025.96|17025.96|17026.16|17026.16|17025.96|17025.96|0
1641808520000|2022-01-10 09:55:20|17027.39|17027.39|17027.39|17027.39|17027.39|17027.39|17027.39|17027.39|0
1641808540000|2022-01-10 09:55:40|17026.92|17026.92|17027.48|17027.48|17027.48|17027.48|17026.92|17026.92|0
1641808550000|2022-01-10 09:55:50|17028.3|17028.3|17028.3|17028.3|17028.3|17028.3|17028.3|17028.3|0
1641808560000|2022-01-10 09:56:00|17026.88|17026.88|17026.88|17026.88|17026.88|17026.88|17026.88|17026.88|0
1641808580000|2022-01-10 09:56:20|17028.56|17028.56|17028.56|17028.56|17028.56|17028.56|17028.56|17028.56|0
1641808590000|2022-01-10 09:56:30|17029.03|17029.03|17029.03|17029.03|17029.03|17029.03|17029.03|17029.03|0
1641808600000|2022-01-10 09:56:40|17029.97|17029.97|17039.67|17039.67|17039.67|17039.67|17029.97|17029.97|0
1641808620000|2022-01-10 09:57:00|17038.24|17038.24|17039.05|17039.05|17039.05|17039.05|17038.24|17038.24|0
1641808680000|2022-01-10 09:58:00|17038.06|17038.06|17038.06|17038.06|17038.56|17038.56|17038.06|17038.06|0
1641808690000|2022-01-10 09:58:10|17035.32|17035.32|17028.84|17028.84|17035.32|17035.32|17028.84|17028.84|0
1641808700000|2022-01-10 09:58:20|17028.34|17028.34|17028.34|17028.34|17028.34|17028.34|17028.34|17028.34|0
1641808720000|2022-01-10 09:58:40|17028.84|17028.84|17031.91|17031.91|17031.91|17031.91|17028.84|17028.84|0
1641808730000|2022-01-10 09:58:50|17033.34|17033.34|17031.61|17031.61|17033.34|17033.34|17030.18|17030.18|0
1641808740000|2022-01-10 09:59:00|17031.39|17031.39|17031.39|17031.39|17031.39|17031.39|17031.39|17031.39|0
1641808760000|2022-01-10 09:59:20|17030.57|17030.57|17030.57|17030.57|17030.57|17030.57|17030.57|17030.57|0
1641808780000|2022-01-10 09:59:40|17029.66|17029.66|17029.66|17029.66|17029.66|17029.66|17029.66|17029.66|0
1641808790000|2022-01-10 09:59:50|17026.79|17026.79|17026.79|17026.79|17028.22|17028.22|17026.79|17026.79|0
1641808800000|2022-01-10 10:00:00|17025.35|17025.35|17025.35|17025.35|17025.35|17025.35|17025.35|17025.35|0
1641808810000|2022-01-10 10:00:10|17022.56|17022.56|17022.56|17022.56|17022.56|17022.56|17022.56|17022.56|0
1641808820000|2022-01-10 10:00:20|17021.45|17021.45|17020.07|17020.07|17021.45|17021.45|17020.07|17020.07|0
1641808830000|2022-01-10 10:00:30|17019.13|17019.13|17012.82|17012.82|17019.13|17019.13|17012.82|17012.82|0
1641808850000|2022-01-10 10:00:50|17013.63|17013.63|17010.35|17010.35|17013.63|17013.63|17010.35|17010.35|0
1641808860000|2022-01-10 10:01:00|17010.13|17010.13|17009.21|17009.21|17010.13|17010.13|17009.21|17009.21|0
1641808870000|2022-01-10 10:01:10|17008.39|17008.39|17007.58|17007.58|17008.39|17008.39|17007.58|17007.58|0
1641808880000|2022-01-10 10:01:20|17006.76|17006.76|17006.76|17006.76|17006.76|17006.76|17006.76|17006.76|0
1641808910000|2022-01-10 10:01:50|17005.33|17005.33|17005.33|17005.33|17005.33|17005.33|17005.33|17005.33|0
1641808930000|2022-01-10 10:02:10|17006.76|17006.76|17006.76|17006.76|17006.76|17006.76|17006.76|17006.76|0
1641808940000|2022-01-10 10:02:20|17007.58|17007.58|17007.58|17007.58|17007.58|17007.58|17007.58|17007.58|0
1641808970000|2022-01-10 10:02:50|17008.49|17008.49|17009.93|17009.93|17009.93|17009.93|17008.49|17008.49|0
1641808980000|2022-01-10 10:03:00|17010.92|17010.92|17010.92|17010.92|17010.92|17010.92|17010.92|17010.92|0
1641809010000|2022-01-10 10:03:30|17010.1|17010.1|17010.1|17010.1|17010.1|17010.1|17010.1|17010.1|0
1641809020000|2022-01-10 10:03:40|17013.3|17013.3|17011.96|17011.96|17014.83|17014.83|17011.96|17011.96|0
1641809030000|2022-01-10 10:03:50|17013.45|17013.45|17013.45|17013.45|17013.45|17013.45|17013.45|17013.45|0
1641809050000|2022-01-10 10:04:10|17016.32|17016.32|17012.66|17012.66|17016.32|17016.32|17012.66|17012.66|0
1641809060000|2022-01-10 10:04:20|17015.53|17015.53|17016.47|17016.47|17016.47|17016.47|17015.53|17015.53|0
1641809070000|2022-01-10 10:04:30|17016.88|17016.88|17016.47|17016.47|17016.88|17016.88|17016.47|17016.47|0
1641809110000|2022-01-10 10:05:10|17017.29|17017.29|17017.29|17017.29|17017.29|17017.29|17017.29|17017.29|0
1641809130000|2022-01-10 10:05:30|17016.35|17016.35|17014.51|17014.51|17016.35|17016.35|17014.3|17014.3|0
1641809140000|2022-01-10 10:05:40|17014.01|17014.01|17014.01|17014.01|17014.01|17014.01|17014.01|17014.01|0
1641809160000|2022-01-10 10:06:00|17014.93|17014.93|17010.7|17010.7|17014.93|17014.93|17010.7|17010.7|0
1641809170000|2022-01-10 10:06:10|17007.4|17007.4|17005.97|17005.97|17007.4|17007.4|17005.5|17005.5|0
1641809200000|2022-01-10 10:06:40|17006.53|17006.53|17006.53|17006.53|17006.53|17006.53|17006.53|17006.53|0
1641809210000|2022-01-10 10:06:50|17007.47|17007.47|17007.47|17007.47|17007.47|17007.47|17007.47|17007.47|0
1641809220000|2022-01-10 10:07:00|17007.94|17007.94|17007.94|17007.94|17007.94|17007.94|17007.94|17007.94|0
1641809230000|2022-01-10 10:07:10|17008.76|17008.76|17008.76|17008.76|17008.76|17008.76|17008.76|17008.76|0
1641809250000|2022-01-10 10:07:30|17010.65|17010.65|17010.65|17010.65|17010.65|17010.65|17010.65|17010.65|0
1641809260000|2022-01-10 10:07:40|17010.09|17010.09|17010.09|17010.09|17010.09|17010.09|17010.09|17010.09|0
1641809270000|2022-01-10 10:07:50|17009.62|17009.62|17008.18|17008.18|17009.62|17009.62|17006.75|17006.75|0
1641809280000|2022-01-10 10:08:00|17009.08|17009.08|17009.99|17009.99|17009.99|17009.99|17009.08|17009.08|0
1641809290000|2022-01-10 10:08:10|17007.12|17007.12|17007.12|17007.12|17007.12|17007.12|17007.12|17007.12|0
1641809310000|2022-01-10 10:08:30|17006.01|17006.01|17006.01|17006.01|17006.01|17006.01|17006.01|17006.01|0
1641809320000|2022-01-10 10:08:40|17006.82|17006.82|17006.82|17006.82|17006.82|17006.82|17006.82|17006.82|0
1641809340000|2022-01-10 10:09:00|17005.39|17005.39|17005.39|17005.39|17005.39|17005.39|17005.39|17005.39|0
1641809350000|2022-01-10 10:09:10|17003.51|17003.51|17003.51|17003.51|17003.51|17003.51|17003.51|17003.51|0
1641809370000|2022-01-10 10:09:30|17004.94|17004.94|17004.94|17004.94|17004.94|17004.94|17004.94|17004.94|0
1641809380000|2022-01-10 10:09:40|17005.17|17005.17|17005.17|17005.17|17005.17|17005.17|17005.17|17005.17|0
1641809390000|2022-01-10 10:09:50|17006.6|17006.6|17005.17|17005.17|17006.6|17006.6|17005.17|17005.17|0
1641809410000|2022-01-10 10:10:10|17006.6|17006.6|17006.6|17006.6|17006.6|17006.6|17006.6|17006.6|0
1641809420000|2022-01-10 10:10:20|17008.49|17008.49|17011.56|17011.56|17012.99|17012.99|17008.49|17008.49|0
1641809430000|2022-01-10 10:10:30|17012.67|17012.67|17000.2|17000.2|17013.79|17013.79|17000.2|17000.2|0
1641809470000|2022-01-10 10:11:10|16999.29|16999.29|16997.03|16997.03|16999.29|16999.29|16997.03|16997.03|0
1641809490000|2022-01-10 10:11:30|16997.25|16997.25|16993.95|16993.95|16997.25|16997.25|16993.95|16993.95|0
1641809510000|2022-01-10 10:11:50|16992.52|16992.52|16994.15|16994.15|16994.15|16994.15|16992.52|16992.52|0
1641809520000|2022-01-10 10:12:00|16995.53|16995.53|16995.8|16995.8|16995.8|16995.8|16994.86|16994.86|0
1641809540000|2022-01-10 10:12:20|16999.71|16999.71|16999.71|16999.71|16999.71|16999.71|16999.71|16999.71|0
1641809550000|2022-01-10 10:12:30|16998.27|16998.27|16998.27|16998.27|16998.27|16998.27|16998.27|16998.27|0
1641809560000|2022-01-10 10:12:40|16999.26|16999.26|17000.5|17000.5|17000.5|17000.5|16999.26|16999.26|0
1641809570000|2022-01-10 10:12:50|16999.58|16999.58|16999.98|16999.98|16999.98|16999.98|16998.15|16998.15|0
1641809580000|2022-01-10 10:13:00|17001.41|17001.41|17004.28|17004.28|17004.28|17004.28|17001.41|17001.41|0
1641809610000|2022-01-10 10:13:30|17002.43|17002.43|17002.43|17002.43|17002.43|17002.43|17002.43|17002.43|0
1641809620000|2022-01-10 10:13:40|17003.55|17003.55|17002.99|17002.99|17003.55|17003.55|17002.99|17002.99|0
1641809640000|2022-01-10 10:14:00|17000.12|17000.12|17000.12|17000.12|17000.12|17000.12|17000.12|17000.12|0
1641809650000|2022-01-10 10:14:10|16998.24|16998.24|16997.77|16997.77|16998.24|16998.24|16997.77|16997.77|0
1641809660000|2022-01-10 10:14:20|16999.65|16999.65|17002|17002|17002|17002|16999.65|16999.65|0
1641809680000|2022-01-10 10:14:40|17002.82|17002.82|17002.82|17002.82|17002.82|17002.82|17002.82|17002.82|0
1641809700000|2022-01-10 10:15:00|16998.34|16998.34|16991.96|16991.96|16998.34|16998.34|16991.49|16991.49|0
1641809710000|2022-01-10 10:15:10|16993.39|16993.39|16993.39|16993.39|16993.39|16993.39|16993.39|16993.39|0
1641809730000|2022-01-10 10:15:30|16994.81|16994.81|16994.81|16994.81|16994.81|16994.81|16994.81|16994.81|0
1641809740000|2022-01-10 10:15:40|16995.01|16995.01|16994.6|16994.6|16995.01|16995.01|16994.6|16994.6|0
1641809750000|2022-01-10 10:15:50|16994.1|16994.1|16994.1|16994.1|16994.1|16994.1|16994.1|16994.1|0
1641809760000|2022-01-10 10:16:00|16993.19|16993.19|16993.19|16993.19|16993.19|16993.19|16993.19|16993.19|0
1641809780000|2022-01-10 10:16:20|16994.1|16994.1|16994.1|16994.1|16994.1|16994.1|16994.1|16994.1|0
1641809790000|2022-01-10 10:16:30|16994.66|16994.66|16994.66|16994.66|16994.66|16994.66|16994.66|16994.66|0
1641809810000|2022-01-10 10:16:50|16995.49|16995.49|16995.69|16995.69|16995.69|16995.69|16995.49|16995.49|0
1641809820000|2022-01-10 10:17:00|16997.13|16997.13|16997.13|16997.13|16997.13|16997.13|16997.13|16997.13|0
1641809830000|2022-01-10 10:17:10|16996.21|16996.21|16995.3|16995.3|16996.21|16996.21|16995.3|16995.3|0
1641809840000|2022-01-10 10:17:20|16994.38|16994.38|16984.9|16984.9|16994.38|16994.38|16984.9|16984.9|0
1641809850000|2022-01-10 10:17:30|16984.08|16984.08|16983.16|16983.16|16984.08|16984.08|16983.16|16983.16|0
1641809860000|2022-01-10 10:17:40|16982.61|16982.61|16982.61|16982.61|16982.61|16982.61|16982.13|16982.13|0
1641809880000|2022-01-10 10:18:00|16981.94|16981.94|16980.5|16980.5|16981.94|16981.94|16980.5|16980.5|0
1641809890000|2022-01-10 10:18:10|16979.09|16979.09|16979.09|16979.09|16979.09|16979.09|16979.09|16979.09|0
1641809900000|2022-01-10 10:18:20|16978.62|16978.62|16978.62|16978.62|16978.62|16978.62|16978.62|16978.62|0
1641809920000|2022-01-10 10:18:40|16980.5|16980.5|16979.07|16979.07|16980.5|16980.5|16979.07|16979.07|0
1641809930000|2022-01-10 10:18:50|16980.5|16980.5|16978.74|16978.74|16980.5|16980.5|16978.74|16978.74|0
1641809940000|2022-01-10 10:19:00|16979.56|16979.56|16978.55|16978.55|16979.56|16979.56|16977.73|16977.73|0
1641809950000|2022-01-10 10:19:10|16977.73|16977.73|16977.73|16977.73|16977.73|16977.73|16977.73|16977.73|0
1641809960000|2022-01-10 10:19:20|16976.74|16976.74|16975.3|16975.3|16976.74|16976.74|16973.87|16973.87|0
1641809970000|2022-01-10 10:19:30|16974.36|16974.36|16977.13|16977.13|16977.13|16977.13|16974.36|16974.36|0
1641809990000|2022-01-10 10:19:50|16976.67|16976.67|16976.67|16976.67|16976.67|16976.67|16976.67|16976.67|0
1641810000000|2022-01-10 10:20:00|16975.68|16975.68|16977.09|16977.09|16977.09|16977.09|16975.68|16975.68|0
1641810020000|2022-01-10 10:20:20|16976.59|16976.59|16976.59|16976.59|16976.59|16976.59|16976.59|16976.59|0
1641810030000|2022-01-10 10:20:30|16976.1|16976.1|16976.1|16976.1|16976.1|16976.1|16976.1|16976.1|0
1641810040000|2022-01-10 10:20:40|16974.46|16974.46|16974.46|16974.46|16974.46|16974.46|16974.46|16974.46|0
1641810050000|2022-01-10 10:20:50|16975.28|16975.28|16974.46|16974.46|16975.28|16975.28|16974.46|16974.46|0
1641810060000|2022-01-10 10:21:00|16973.05|16973.05|16971.14|16971.14|16973.05|16973.05|16971.14|16971.14|0
1641810090000|2022-01-10 10:21:30|16973.03|16973.03|16973.03|16973.03|16973.03|16973.03|16973.03|16973.03|0
1641810100000|2022-01-10 10:21:40|16971.59|16971.59|16971.15|16971.15|16971.59|16971.59|16971.15|16971.15|0
1641810110000|2022-01-10 10:21:50|16969.73|16969.73|16968.3|16968.3|16969.73|16969.73|16968.3|16968.3|0
1641810120000|2022-01-10 10:22:00|16959.85|16959.85|16957|16957|16959.85|16959.85|16957|16957|0
1641810130000|2022-01-10 10:22:10|16957.92|16957.92|16957.92|16957.92|16957.92|16957.92|16957.92|16957.92|0
1641810140000|2022-01-10 10:22:20|16958.73|16958.73|16957.1|16957.1|16958.73|16958.73|16957.1|16957.1|0
1641810150000|2022-01-10 10:22:30|16956.63|16956.63|16956.63|16956.63|16956.63|16956.63|16956.63|16956.63|0
1641810160000|2022-01-10 10:22:40|16958.06|16958.06|16956.63|16956.63|16958.06|16958.06|16956.63|16956.63|0
1641810180000|2022-01-10 10:23:00|16957.57|16957.57|16958.39|16958.39|16958.39|16958.39|16957.57|16957.57|0
1641810190000|2022-01-10 10:23:10|16960.38|16960.38|16964.14|16964.14|16964.14|16964.14|16960.38|16960.38|0
1641810200000|2022-01-10 10:23:20|16963.23|16963.23|16963.23|16963.23|16963.23|16963.23|16963.23|16963.23|0
1641810210000|2022-01-10 10:23:30|16967.46|16967.46|16972.34|16972.34|16972.34|16972.34|16967.46|16967.46|0
1641810220000|2022-01-10 10:23:40|16973.23|16973.23|16973.23|16973.23|16973.23|16973.23|16973.23|16973.23|0
1641810230000|2022-01-10 10:23:50|16972.41|16972.41|16970.53|16970.53|16972.41|16972.41|16970.53|16970.53|0
1641810240000|2022-01-10 10:24:00|16971.94|16971.94|16971.94|16971.94|16972.41|16972.41|16971.94|16971.94|0
1641810260000|2022-01-10 10:24:20|16971|16971|16969.1|16969.1|16971|16971|16969.1|16969.1|0
1641810270000|2022-01-10 10:24:30|16967.21|16967.21|16966.74|16966.74|16967.21|16967.21|16966.74|16966.74|0
1641810280000|2022-01-10 10:24:40|16966.27|16966.27|16966.27|16966.27|16966.27|16966.27|16966.27|16966.27|0
1641810290000|2022-01-10 10:24:50|16964.6|16964.6|16960.44|16960.44|16965.45|16965.45|16959.97|16959.97|0
1641810300000|2022-01-10 10:25:00|16959.62|16959.62|16960.9|16960.9|16960.9|16960.9|16959.62|16959.62|0
1641810310000|2022-01-10 10:25:10|16961.85|16961.85|16961.85|16961.85|16961.85|16961.85|16961.85|16961.85|0
1641810320000|2022-01-10 10:25:20|16961.35|16961.35|16962.17|16962.17|16962.17|16962.17|16961.35|16961.35|0
1641810330000|2022-01-10 10:25:30|16963.11|16963.11|16966.77|16966.77|16968.21|16968.21|16963.11|16963.11|0
1641810350000|2022-01-10 10:25:50|16968.26|16968.26|16970.09|16970.09|16970.09|16970.09|16968.26|16968.26|0
1641810360000|2022-01-10 10:26:00|16972.45|16972.45|16972.45|16972.45|16972.45|16972.45|16972.45|16972.45|0
1641810380000|2022-01-10 10:26:20|16973.27|16973.27|16974.29|16974.29|16974.29|16974.29|16973.27|16973.27|0
1641810390000|2022-01-10 10:26:30|16975.11|16975.11|16976.05|16976.05|16976.05|16976.05|16975.11|16975.11|0
1641810400000|2022-01-10 10:26:40|16976.99|16976.99|16975.99|16975.99|16976.99|16976.99|16975.58|16975.58|0
1641810440000|2022-01-10 10:27:20|16977.88|16977.88|16978.84|16978.84|16979.31|16979.31|16977.88|16977.88|0
1641810450000|2022-01-10 10:27:30|16978.02|16978.02|16978.02|16978.02|16978.02|16978.02|16978.02|16978.02|0
1641810480000|2022-01-10 10:28:00|16976.59|16976.59|16976.59|16976.59|16976.59|16976.59|16976.59|16976.59|0
1641810530000|2022-01-10 10:28:50|16977.05|16977.05|16976.58|16976.58|16977.05|16977.05|16976.58|16976.58|0
1641810540000|2022-01-10 10:29:00|16977.52|16977.52|16976.08|16976.08|16977.52|16977.52|16974.65|16974.65|0
1641810550000|2022-01-10 10:29:10|16977.2|16977.2|16977.2|16977.2|16977.2|16977.2|16977.2|16977.2|0
1641810560000|2022-01-10 10:29:20|16978.83|16978.83|16978.94|16978.94|16980.37|16980.37|16978.83|16978.83|0
1641810570000|2022-01-10 10:29:30|16980.77|16980.77|16982.4|16982.4|16982.4|16982.4|16980.77|16980.77|0
1641810590000|2022-01-10 10:29:50|16983.22|16983.22|16984.79|16984.79|16985.6|16985.6|16983.22|16983.22|0
1641810600000|2022-01-10 10:30:00|16983.37|16983.37|16979.22|16979.22|16984.32|16984.32|16979.22|16979.22|0
1641810660000|2022-01-10 10:31:00|16978.99|16978.99|16976.94|16976.94|16979.81|16979.81|16976.94|16976.94|0
1641810710000|2022-01-10 10:31:50|16979.17|16979.17|16976.62|16976.62|16979.17|16979.17|16976.62|16976.62|0
1641810730000|2022-01-10 10:32:10|16978.06|16978.06|16980.41|16980.41|16980.41|16980.41|16978.06|16978.06|0
1641810750000|2022-01-10 10:32:30|16981.82|16981.82|16981.82|16981.82|16981.82|16981.82|16981.82|16981.82|0
1641810760000|2022-01-10 10:32:40|16980.88|16980.88|16980.53|16980.53|16981.45|16981.45|16978.99|16978.99|0
1641810770000|2022-01-10 10:32:50|16980.98|16980.98|16986.2|16986.2|16986.2|16986.2|16980.98|16980.98|0
1641810780000|2022-01-10 10:33:00|16989.86|16989.86|16989.86|16989.86|16989.86|16989.86|16989.86|16989.86|0
1641810790000|2022-01-10 10:33:10|16988.43|16988.43|16989.37|16989.37|16989.37|16989.37|16988.43|16988.43|0
1641810830000|2022-01-10 10:33:50|16989.59|16989.59|16988.16|16988.16|16989.59|16989.59|16988.16|16988.16|0
1641810840000|2022-01-10 10:34:00|16986.72|16986.72|16985.29|16985.29|16986.72|16986.72|16985.29|16985.29|0
1641810850000|2022-01-10 10:34:10|16986.28|16986.28|16986.75|16986.75|16987.22|16987.22|16986.28|16986.28|0
1641810860000|2022-01-10 10:34:20|16990.02|16990.02|16990.02|16990.02|16990.02|16990.02|16990.02|16990.02|0
1641810870000|2022-01-10 10:34:30|16991.44|16991.44|17000.16|17000.16|17000.16|17000.16|16991.44|16991.44|0
1641810880000|2022-01-10 10:34:40|17002.91|17002.91|17000.04|17000.04|17002.91|17002.91|17000.04|17000.04|0
1641810920000|2022-01-10 10:35:20|17004.13|17004.13|17009.05|17009.05|17009.05|17009.05|17003.53|17003.53|0
1641810930000|2022-01-10 10:35:30|17008.57|17008.57|17007.74|17007.74|17008.57|17008.57|17006.75|17006.75|0
1641810960000|2022-01-10 10:36:00|17009.17|17009.17|17009.17|17009.17|17009.17|17009.17|17009.17|17009.17|0
1641810980000|2022-01-10 10:36:20|17007.54|17007.54|17006.72|17006.72|17007.54|17007.54|17005.9|17005.9|0
1641810990000|2022-01-10 10:36:30|17004.37|17004.37|17003.9|17003.9|17004.37|17004.37|17003.9|17003.9|0
1641811010000|2022-01-10 10:36:50|17004.89|17004.89|17006.72|17006.72|17006.72|17006.72|17004.89|17004.89|0
1641811020000|2022-01-10 10:37:00|17008.15|17008.15|17014.41|17014.41|17015.32|17015.32|17008.15|17008.15|0
1641811030000|2022-01-10 10:37:10|17016.24|17016.24|17018.98|17018.98|17018.98|17018.98|17016.24|17016.24|0
1641811050000|2022-01-10 10:37:30|17020.81|17020.81|17020.81|17020.81|17020.81|17020.81|17020.81|17020.81|0
1641811060000|2022-01-10 10:37:40|17019.99|17019.99|17019.99|17019.99|17019.99|17019.99|17019.99|17019.99|0
1641811070000|2022-01-10 10:37:50|17020.81|17020.81|17020.81|17020.81|17020.81|17020.81|17020.81|17020.81|0
1641811080000|2022-01-10 10:38:00|17022.64|17022.64|17025.51|17025.51|17025.51|17025.51|17022.64|17022.64|0
1641811090000|2022-01-10 10:38:10|17026.95|17026.95|17028.64|17028.64|17028.64|17028.64|17026.95|17026.95|0
1641811100000|2022-01-10 10:38:20|17027.82|17027.82|17034.29|17034.29|17034.29|17034.29|17027.82|17027.82|0
1641811110000|2022-01-10 10:38:30|17036.27|17036.27|17036.27|17036.27|17036.27|17036.27|17036.27|17036.27|0
1641811130000|2022-01-10 10:38:50|17037.71|17037.71|17037.71|17037.71|17037.71|17037.71|17037.71|17037.71|0
1641811140000|2022-01-10 10:39:00|17038.53|17038.53|17039.34|17039.34|17039.34|17039.34|17037.7|17037.7|0
1641811160000|2022-01-10 10:39:20|17040.16|17040.16|17043.92|17043.92|17043.92|17043.92|17040.16|17040.16|0
1641811170000|2022-01-10 10:39:30|17044.92|17044.92|17043.48|17043.48|17045.74|17045.74|17043.48|17043.48|0
1641811180000|2022-01-10 10:39:40|17040.19|17040.19|17040.19|17040.19|17040.19|17040.19|17040.19|17040.19|0
1641811190000|2022-01-10 10:39:50|17038.77|17038.77|17039.72|17039.72|17039.72|17039.72|17038.77|17038.77|0
1641811200000|2022-01-10 10:40:00|17041.13|17041.13|17040.51|17040.51|17042.07|17042.07|17040.51|17040.51|0
1641811230000|2022-01-10 10:40:30|17041.33|17041.33|17044.01|17044.01|17044.01|17044.01|17041.33|17041.33|0
1641811240000|2022-01-10 10:40:40|17045.42|17045.42|17045.92|17045.92|17045.92|17045.92|17045.42|17045.42|0
1641811250000|2022-01-10 10:40:50|17050.94|17050.94|17050.38|17050.38|17050.94|17050.94|17050.38|17050.38|0
1641811260000|2022-01-10 10:41:00|17050.94|17050.94|17055.78|17055.78|17055.78|17055.78|17050.94|17050.94|0
1641811270000|2022-01-10 10:41:10|17061.58|17061.58|17061.58|17061.58|17061.58|17061.58|17061.58|17061.58|0
1641811280000|2022-01-10 10:41:20|17059.94|17059.94|17058.31|17058.31|17059.94|17059.94|17058.31|17058.31|0
1641811290000|2022-01-10 10:41:30|17056.87|17056.87|17056.26|17056.26|17056.87|17056.87|17056.26|17056.26|0
1641811320000|2022-01-10 10:42:00|17055.84|17055.84|17055.84|17055.84|17055.84|17055.84|17055.84|17055.84|0
1641811330000|2022-01-10 10:42:10|17054.41|17054.41|17052.98|17052.98|17054.41|17054.41|17052.98|17052.98|0
1641811350000|2022-01-10 10:42:30|17050.23|17050.23|17034.71|17034.71|17050.23|17050.23|17030.41|17030.41|0
1641811360000|2022-01-10 10:42:40|17033.59|17033.59|17033.59|17033.59|17033.59|17033.59|17033.59|17033.59|0
1641811380000|2022-01-10 10:43:00|17032.68|17032.68|17029.81|17029.81|17032.68|17032.68|17029.81|17029.81|0
1641811390000|2022-01-10 10:43:10|17028.38|17028.38|17029.81|17029.81|17029.81|17029.81|17028.38|17028.38|0
1641811400000|2022-01-10 10:43:20|17030.73|17030.73|17030.73|17030.73|17030.73|17030.73|17030.73|17030.73|0
1641811420000|2022-01-10 10:43:40|17030.93|17030.93|17029.5|17029.5|17030.93|17030.93|17029.5|17029.5|0
1641811430000|2022-01-10 10:43:50|17030.31|17030.31|17030.31|17030.31|17030.31|17030.31|17030.31|17030.31|0
1641811450000|2022-01-10 10:44:10|17031.13|17031.13|17030.22|17030.22|17031.13|17031.13|17030.22|17030.22|0
1641811460000|2022-01-10 10:44:20|17031.85|17031.85|17031.85|17031.85|17031.85|17031.85|17031.85|17031.85|0
1641811480000|2022-01-10 10:44:40|17032.32|17032.32|17032.32|17032.32|17032.32|17032.32|17032.32|17032.32|0
1641811500000|2022-01-10 10:45:00|17030.49|17030.49|17029.95|17029.95|17031.31|17031.31|17029.95|17029.95|0
1641811510000|2022-01-10 10:45:10|17029.03|17029.03|17029.03|17029.03|17029.95|17029.95|17029.03|17029.03|0
1641811520000|2022-01-10 10:45:20|17029.95|17029.95|17029.95|17029.95|17029.95|17029.95|17029.95|17029.95|0
1641811590000|2022-01-10 10:46:30|17030.77|17030.77|17029.33|17029.33|17030.77|17030.77|17029.33|17029.33|0
1641811600000|2022-01-10 10:46:40|17030.77|17030.77|17035.07|17035.07|17035.07|17035.07|17030.77|17030.77|0
1641811620000|2022-01-10 10:47:00|17035.99|17035.99|17037.52|17037.52|17037.52|17037.52|17035.07|17035.07|0
1641811630000|2022-01-10 10:47:10|17039.16|17039.16|17038.34|17038.34|17039.16|17039.16|17038.34|17038.34|0
1641811640000|2022-01-10 10:47:20|17039.98|17039.98|17042.23|17042.23|17043.04|17043.04|17039.98|17039.98|0
1641811680000|2022-01-10 10:48:00|17043.14|17043.14|17043.14|17043.14|17043.14|17043.14|17043.14|17043.14|0
1641811690000|2022-01-10 10:48:10|17041.51|17041.51|17041.51|17041.51|17041.51|17041.51|17041.51|17041.51|0
1641811730000|2022-01-10 10:48:50|17047.11|17047.11|17049.21|17049.21|17049.21|17049.21|17047.11|17047.11|0
1641811740000|2022-01-10 10:49:00|17048.3|17048.3|17046.66|17046.66|17048.3|17048.3|17046.66|17046.66|0
1641811780000|2022-01-10 10:49:40|17047.48|17047.48|17047.48|17047.48|17047.48|17047.48|17047.48|17047.48|0
1641811810000|2022-01-10 10:50:10|17048.39|17048.39|17051.58|17051.58|17051.58|17051.58|17048.39|17048.39|0
1641811860000|2022-01-10 10:51:00|17049.35|17049.35|17049.35|17049.35|17049.35|17049.35|17049.35|17049.35|0
1641811870000|2022-01-10 10:51:10|17049.58|17049.58|17049.58|17049.58|17049.58|17049.58|17049.58|17049.58|0
1641811910000|2022-01-10 10:51:50|17047.94|17047.94|17047.94|17047.94|17047.94|17047.94|17047.94|17047.94|0
1641811920000|2022-01-10 10:52:00|17046.51|17046.51|17047.21|17047.21|17048.16|17048.16|17044.42|17044.42|0
1641811930000|2022-01-10 10:52:10|17045.58|17045.58|17045.58|17045.58|17045.58|17045.58|17045.58|17045.58|0
1641811940000|2022-01-10 10:52:20|17044.46|17044.46|17044.46|17044.46|17044.46|17044.46|17044.46|17044.46|0
1641811950000|2022-01-10 10:52:30|17041.72|17041.72|17038.55|17038.55|17041.72|17041.72|17038.55|17038.55|0
1641811970000|2022-01-10 10:52:50|17037.64|17037.64|17037.64|17037.64|17037.64|17037.64|17037.64|17037.64|0
1641811990000|2022-01-10 10:53:10|17038.55|17038.55|17038.55|17038.55|17038.55|17038.55|17038.55|17038.55|0
1641812000000|2022-01-10 10:53:20|17039.37|17039.37|17039.37|17039.37|17039.37|17039.37|17039.37|17039.37|0
1641812010000|2022-01-10 10:53:30|17040.28|17040.28|17040.28|17040.28|17040.28|17040.28|17040.28|17040.28|0
1641812020000|2022-01-10 10:53:40|17041.2|17041.2|17041.2|17041.2|17041.2|17041.2|17041.2|17041.2|0
1641812080000|2022-01-10 10:54:40|17040.28|17040.28|17039.37|17039.37|17040.28|17040.28|17039.37|17039.37|0
1641812100000|2022-01-10 10:55:00|17037.94|17037.94|17036.1|17036.1|17037.94|17037.94|17033.72|17033.72|0
1641812120000|2022-01-10 10:55:20|17034.67|17034.67|17035.19|17035.19|17035.19|17035.19|17032.32|17032.32|0
1641812130000|2022-01-10 10:55:30|17034.27|17034.27|17034.27|17034.27|17034.27|17034.27|17034.27|17034.27|0
1641812150000|2022-01-10 10:55:50|17035.71|17035.71|17035.71|17035.71|17035.71|17035.71|17035.71|17035.71|0
1641812160000|2022-01-10 10:56:00|17037.14|17037.14|17038.34|17038.34|17040.01|17040.01|17037.14|17037.14|0
1641812170000|2022-01-10 10:56:10|17036.9|17036.9|17036.9|17036.9|17036.9|17036.9|17036.9|17036.9|0
1641812240000|2022-01-10 10:57:20|17035.27|17035.27|17035.27|17035.27|17035.27|17035.27|17035.27|17035.27|0
1641812270000|2022-01-10 10:57:50|17036.21|17036.21|17035.74|17035.74|17036.21|17036.21|17035.74|17035.74|0
1641812300000|2022-01-10 10:58:20|17034.92|17034.92|17033.49|17033.49|17034.92|17034.92|17033.49|17033.49|0
1641812340000|2022-01-10 10:59:00|17032.57|17032.57|17029.31|17029.31|17032.57|17032.57|17029.31|17029.31|0
1641812350000|2022-01-10 10:59:10|17028.37|17028.37|17032.32|17032.32|17032.88|17032.88|17026.78|17026.78|0
1641812360000|2022-01-10 10:59:20|17030.68|17030.68|17030.68|17030.68|17030.68|17030.68|17030.68|17030.68|0
1641812400000|2022-01-10 11:00:00|17030.46|17030.46|17023.93|17023.93|17030.46|17030.46|17023.93|17023.93|0
1641812420000|2022-01-10 11:00:20|17019.26|17019.26|17015.86|17015.86|17019.26|17019.26|17015.86|17015.86|0
1641812430000|2022-01-10 11:00:30|17014.23|17014.23|17015.46|17015.46|17015.46|17015.46|17014.23|17014.23|0
1641812440000|2022-01-10 11:00:40|17017.13|17017.13|17013.35|17013.35|17017.13|17017.13|17013.35|17013.35|0
1641812450000|2022-01-10 11:00:50|17012.43|17012.43|17012.43|17012.43|17012.43|17012.43|17012.43|17012.43|0
1641812460000|2022-01-10 11:01:00|17012.64|17012.64|17009.85|17009.85|17012.64|17012.64|17009.85|17009.85|0
1641812480000|2022-01-10 11:01:20|17010.97|17010.97|17010.97|17010.97|17010.97|17010.97|17010.97|17010.97|0
1641812490000|2022-01-10 11:01:30|17011.53|17011.53|17012.09|17012.09|17012.09|17012.09|17011.53|17011.53|0
1641812500000|2022-01-10 11:01:40|17010.65|17010.65|17010.65|17010.65|17010.65|17010.65|17010.65|17010.65|0
1641812510000|2022-01-10 11:01:50|17012.09|17012.09|17010.67|17010.67|17012.09|17012.09|17010.67|17010.67|0
1641812520000|2022-01-10 11:02:00|17008.89|17008.89|17008.89|17008.89|17008.89|17008.89|17008.89|17008.89|0
1641812530000|2022-01-10 11:02:10|17006.02|17006.02|17005.52|17005.52|17006.02|17006.02|17004.58|17004.58|0
1641812560000|2022-01-10 11:02:40|17006|17006|17006.94|17006.94|17006.94|17006.94|17006|17006|0
1641812580000|2022-01-10 11:03:00|17007.14|17007.14|17007.14|17007.14|17007.14|17007.14|17007.14|17007.14|0
1641812590000|2022-01-10 11:03:10|17006.2|17006.2|17005.09|17005.09|17006.2|17006.2|17005.09|17005.09|0
1641812600000|2022-01-10 11:03:20|17002.34|17002.34|17004.17|17004.17|17004.17|17004.17|17002.34|17002.34|0
1641812610000|2022-01-10 11:03:30|17003.26|17003.26|16993.19|16993.19|17003.26|17003.26|16992.25|16992.25|0
1641812620000|2022-01-10 11:03:40|16992.69|16992.69|16989.96|16989.96|16992.69|16992.69|16989.96|16989.96|0
1641812630000|2022-01-10 11:03:50|16989.74|16989.74|16984.13|16984.13|16989.74|16989.74|16984.13|16984.13|0
1641812640000|2022-01-10 11:04:00|16982.69|16982.69|16977.58|16977.58|16982.69|16982.69|16977.58|16977.58|0
1641812650000|2022-01-10 11:04:10|16977.12|16977.12|16977.12|16977.12|16977.12|16977.12|16977.12|16977.12|0
1641812680000|2022-01-10 11:04:40|16972.82|16972.82|16970.98|16970.98|16972.82|16972.82|16970.98|16970.98|0
1641812690000|2022-01-10 11:04:50|16969.1|16969.1|16968.16|16968.16|16969.1|16969.1|16968.16|16968.16|0
1641812700000|2022-01-10 11:05:00|16966.17|16966.17|16959.08|16959.08|16966.17|16966.17|16959.08|16959.08|0
1641812720000|2022-01-10 11:05:20|16957.25|16957.25|16954.57|16954.57|16957.25|16957.25|16954.57|16954.57|0
1641812730000|2022-01-10 11:05:30|16953.63|16953.63|16949.11|16949.11|16953.63|16953.63|16949.11|16949.11|0
1641812740000|2022-01-10 11:05:40|16948.56|16948.56|16949.89|16949.89|16950.81|16950.81|16948.56|16948.56|0
1641812750000|2022-01-10 11:05:50|16950.37|16950.37|16950.86|16950.86|16950.86|16950.86|16950.37|16950.37|0
1641812760000|2022-01-10 11:06:00|16947.99|16947.99|16943.59|16943.59|16947.99|16947.99|16941.6|16941.6|0
1641812780000|2022-01-10 11:06:20|16946.14|16946.14|16949.36|16949.36|16949.36|16949.36|16946.14|16946.14|0
1641812790000|2022-01-10 11:06:30|16950.79|16950.79|16950.79|16950.79|16950.79|16950.79|16950.79|16950.79|0
1641812820000|2022-01-10 11:07:00|16946.03|16946.03|16946.03|16946.03|16946.03|16946.03|16946.03|16946.03|0
1641812830000|2022-01-10 11:07:10|16950.33|16950.33|16955.95|16955.95|16955.95|16955.95|16950.33|16950.33|0
1641812840000|2022-01-10 11:07:20|16953.08|16953.08|16954.1|16954.1|16955.93|16955.93|16953.08|16953.08|0
1641812860000|2022-01-10 11:07:40|16952.66|16952.66|16952.66|16952.66|16952.66|16952.66|16952.66|16952.66|0
1641812880000|2022-01-10 11:08:00|16953.13|16953.13|16953.13|16953.13|16953.13|16953.13|16953.13|16953.13|0
1641812890000|2022-01-10 11:08:10|16954.05|16954.05|16954.96|16954.96|16954.96|16954.96|16954.05|16954.05|0
1641812910000|2022-01-10 11:08:30|16954.4|16954.4|16954.4|16954.4|16954.4|16954.4|16954.4|16954.4|0
1641812930000|2022-01-10 11:08:50|16953.58|16953.58|16953.58|16953.58|16953.58|16953.58|16953.58|16953.58|0
1641812950000|2022-01-10 11:09:10|16954.05|16954.05|16959.66|16959.66|16959.66|16959.66|16953.61|16953.61|0
1641812960000|2022-01-10 11:09:20|16960.57|16960.57|16960.57|16960.57|16960.57|16960.57|16960.57|16960.57|0
1641812970000|2022-01-10 11:09:30|16961.57|16961.57|16962.39|16962.39|16962.39|16962.39|16961.57|16961.57|0
1641813030000|2022-01-10 11:10:30|16962.61|16962.61|16962.61|16962.61|16962.61|16962.61|16962.61|16962.61|0
1641813040000|2022-01-10 11:10:40|16963.43|16963.43|16966.29|16966.29|16966.29|16966.29|16963.43|16963.43|0
1641813070000|2022-01-10 11:11:10|16967.11|16967.11|16966.29|16966.29|16967.11|16967.11|16966.29|16966.29|0
1641813080000|2022-01-10 11:11:20|16966.91|16966.91|16966.91|16966.91|16966.91|16966.91|16966.91|16966.91|0
1641813130000|2022-01-10 11:12:10|16971.71|16971.71|16983.42|16983.42|16984.3|16984.3|16971.71|16971.71|0
1641813140000|2022-01-10 11:12:20|16984.85|16984.85|16983.42|16983.42|16984.85|16984.85|16983.42|16983.42|0
1641813170000|2022-01-10 11:12:50|16981.99|16981.99|16981.99|16981.99|16981.99|16981.99|16981.99|16981.99|0
1641813180000|2022-01-10 11:13:00|16987.17|16987.17|16985.73|16985.73|16987.17|16987.17|16985.73|16985.73|0
1641813190000|2022-01-10 11:13:10|16984.91|16984.91|16984.91|16984.91|16984.91|16984.91|16984.91|16984.91|0
1641813200000|2022-01-10 11:13:20|16984.44|16984.44|16984.44|16984.44|16984.44|16984.44|16984.44|16984.44|0
1641813210000|2022-01-10 11:13:30|16981.57|16981.57|16983.01|16983.01|16983.01|16983.01|16981.57|16981.57|0
1641813230000|2022-01-10 11:13:50|16982.19|16982.19|16982.19|16982.19|16982.19|16982.19|16982.19|16982.19|0
1641813240000|2022-01-10 11:14:00|16981.37|16981.37|16981.37|16981.37|16981.37|16981.37|16981.37|16981.37|0
1641813250000|2022-01-10 11:14:10|16982.19|16982.19|16982.19|16982.19|16982.19|16982.19|16982.19|16982.19|0
1641813280000|2022-01-10 11:14:40|16982.75|16982.75|16986.21|16986.21|16986.21|16986.21|16982.75|16982.75|0
1641813300000|2022-01-10 11:15:00|16985.1|16985.1|16984.27|16984.27|16985.1|16985.1|16984.27|16984.27|0
1641813310000|2022-01-10 11:15:10|16985.91|16985.91|16986.73|16986.73|16986.73|16986.73|16985.91|16985.91|0
1641813330000|2022-01-10 11:15:30|16986.17|16986.17|16986.17|16986.17|16986.17|16986.17|16986.17|16986.17|0
1641813340000|2022-01-10 11:15:40|16987.6|16987.6|16988.55|16988.55|16988.55|16988.55|16987.13|16987.13|0
1641813360000|2022-01-10 11:16:00|16989.04|16989.04|16989.04|16989.04|16989.04|16989.04|16989.04|16989.04|0
1641813370000|2022-01-10 11:16:10|16989.66|16989.66|16990.07|16990.07|16990.07|16990.07|16989.66|16989.66|0
1641813390000|2022-01-10 11:16:30|16995.56|16995.56|16994.94|16994.94|16995.56|16995.56|16994.94|16994.94|0
1641813400000|2022-01-10 11:16:40|16997.81|16997.81|17008.8|17008.8|17008.8|17008.8|16997.81|16997.81|0
1641813410000|2022-01-10 11:16:50|17009.72|17009.72|17011.55|17011.55|17011.55|17011.55|17009.72|17009.72|0
1641813430000|2022-01-10 11:17:10|17008.68|17008.68|17008.68|17008.68|17008.68|17008.68|17008.68|17008.68|0
1641813450000|2022-01-10 11:17:30|17007|17007|17007|17007|17007|17007|17007|17007|0
1641813480000|2022-01-10 11:18:00|17007.82|17007.82|17007.82|17007.82|17007.82|17007.82|17007.82|17007.82|0
1641813500000|2022-01-10 11:18:20|17008.64|17008.64|17008.64|17008.64|17008.64|17008.64|17008.64|17008.64|0
1641813510000|2022-01-10 11:18:30|17012.58|17012.58|17012.58|17012.58|17012.58|17012.58|17012.58|17012.58|0
1641813520000|2022-01-10 11:18:40|17013.4|17013.4|17013.4|17013.4|17013.4|17013.4|17013.4|17013.4|0
1641813560000|2022-01-10 11:19:20|17012.45|17012.45|17012.9|17012.9|17012.9|17012.9|17012.45|17012.45|0
1641813580000|2022-01-10 11:19:40|17011.27|17011.27|17010.45|17010.45|17011.27|17011.27|17010.45|17010.45|0
1641813590000|2022-01-10 11:19:50|17009.63|17009.63|17010.45|17010.45|17010.45|17010.45|17009.63|17009.63|0
1641813620000|2022-01-10 11:20:20|17007.58|17007.58|17008.4|17008.4|17008.4|17008.4|17007.58|17007.58|0
1641813630000|2022-01-10 11:20:30|17009.22|17009.22|17010.07|17010.07|17010.07|17010.07|17009.22|17009.22|0
1641813640000|2022-01-10 11:20:40|17012.94|17012.94|17012.94|17012.94|17012.94|17012.94|17012.94|17012.94|0
1641813660000|2022-01-10 11:21:00|17014.18|17014.18|17015.63|17015.63|17015.63|17015.63|17014.18|17014.18|0
1641813720000|2022-01-10 11:22:00|17019.72|17019.72|17019.72|17019.72|17019.72|17019.72|17019.72|17019.72|0
1641813730000|2022-01-10 11:22:10|17019.94|17019.94|17019.94|17019.94|17019.94|17019.94|17019.94|17019.94|0
1641813740000|2022-01-10 11:22:20|17020.17|17020.17|17019.61|17019.61|17020.17|17020.17|17019.61|17019.61|0
1641813750000|2022-01-10 11:22:30|17020.43|17020.43|17023.3|17023.3|17023.3|17023.3|17020.43|17020.43|0
1641813760000|2022-01-10 11:22:40|17024.73|17024.73|17024.73|17024.73|17024.73|17024.73|17024.73|17024.73|0
1641813780000|2022-01-10 11:23:00|17024.26|17024.26|17024.26|17024.26|17024.26|17024.26|17024.26|17024.26|0
1641813810000|2022-01-10 11:23:30|17023.81|17023.81|17023.81|17023.81|17023.81|17023.81|17023.81|17023.81|0
1641813820000|2022-01-10 11:23:40|17022.38|17022.38|17020.94|17020.94|17022.38|17022.38|17020.94|17020.94|0
1641813830000|2022-01-10 11:23:50|17020.13|17020.13|17016.6|17016.6|17020.13|17020.13|17016.6|17016.6|0
1641813840000|2022-01-10 11:24:00|17018.43|17018.43|17018.43|17018.43|17018.43|17018.43|17018.43|17018.43|0
1641813850000|2022-01-10 11:24:10|17019.87|17019.87|17019.87|17019.87|17019.87|17019.87|17019.87|17019.87|0
1641813900000|2022-01-10 11:25:00|17021.5|17021.5|17023.56|17023.56|17023.56|17023.56|17019.45|17019.45|0
1641813920000|2022-01-10 11:25:20|17023.79|17023.79|17023.79|17023.79|17023.79|17023.79|17023.79|17023.79|0
1641813930000|2022-01-10 11:25:30|17022.97|17022.97|17020.61|17020.61|17022.97|17022.97|17020.61|17020.61|0
1641813950000|2022-01-10 11:25:50|17019.8|17019.8|17018.98|17018.98|17019.8|17019.8|17018.98|17018.98|0
1641813960000|2022-01-10 11:26:00|17018.51|17018.51|17018.51|17018.51|17018.51|17018.51|17018.51|17018.51|0
1641813970000|2022-01-10 11:26:10|17015.02|17015.02|17015.37|17015.37|17015.93|17015.93|17015.02|17015.02|0
1641813980000|2022-01-10 11:26:20|17014.88|17014.88|17014.88|17014.88|17014.88|17014.88|17014.88|17014.88|0
1641814020000|2022-01-10 11:27:00|17014.4|17014.4|17011.82|17011.82|17014.4|17014.4|17011.82|17011.82|0
1641814030000|2022-01-10 11:27:10|17011.33|17011.33|17011.33|17011.33|17011.33|17011.33|17011.33|17011.33|0
1641814040000|2022-01-10 11:27:20|17011.8|17011.8|17011.24|17011.24|17011.8|17011.8|17011.24|17011.24|0
1641814060000|2022-01-10 11:27:40|17011.03|17011.03|17011.85|17011.85|17011.85|17011.85|17011.03|17011.03|0
1641814090000|2022-01-10 11:28:10|17012.41|17012.41|17012.41|17012.41|17012.41|17012.41|17012.41|17012.41|0
1641814120000|2022-01-10 11:28:40|17013.33|17013.33|17013.33|17013.33|17013.33|17013.33|17013.33|17013.33|0
1641814130000|2022-01-10 11:28:50|17014.14|17014.14|17014.14|17014.14|17014.14|17014.14|17014.14|17014.14|0
1641814140000|2022-01-10 11:29:00|17014.76|17014.76|17014.76|17014.76|17014.76|17014.76|17014.76|17014.76|0
1641814150000|2022-01-10 11:29:10|17015.32|17015.32|17015.32|17015.32|17015.32|17015.32|17015.32|17015.32|0
1641814170000|2022-01-10 11:29:30|17015.73|17015.73|17015.73|17015.73|17015.73|17015.73|17015.73|17015.73|0
1641814200000|2022-01-10 11:30:00|17014.91|17014.91|17014.5|17014.5|17015.11|17015.11|17014.5|17014.5|0
1641814210000|2022-01-10 11:30:10|17013.55|17013.55|17013.55|17013.55|17013.55|17013.55|17013.55|17013.55|0
1641814230000|2022-01-10 11:30:30|17014.55|17014.55|17012.7|17012.7|17014.55|17014.55|17012.7|17012.7|0
1641814240000|2022-01-10 11:30:40|17013.11|17013.11|17013.52|17013.52|17013.52|17013.52|17013.11|17013.11|0
1641814250000|2022-01-10 11:30:50|17013.73|17013.73|17013.73|17013.73|17013.73|17013.73|17013.73|17013.73|0
1641814260000|2022-01-10 11:31:00|17014.34|17014.34|17014.34|17014.34|17014.34|17014.34|17014.34|17014.34|0
1641814310000|2022-01-10 11:31:50|17013.52|17013.52|17011.26|17011.26|17013.52|17013.52|17011.26|17011.26|0
1641814320000|2022-01-10 11:32:00|17011.88|17011.88|17012.85|17012.85|17012.85|17012.85|17011.14|17011.14|0
1641814330000|2022-01-10 11:32:10|17013.26|17013.26|17013.26|17013.26|17013.26|17013.26|17013.26|17013.26|0
1641814340000|2022-01-10 11:32:20|17013.73|17013.73|17012.3|17012.3|17013.73|17013.73|17012.3|17012.3|0
1641814350000|2022-01-10 11:32:30|17010.86|17010.86|16992.01|16992.01|17010.86|17010.86|16992.01|16992.01|0
1641814360000|2022-01-10 11:32:40|16989.14|16989.14|16987.65|16987.65|16989.14|16989.14|16987.65|16987.65|0
1641814370000|2022-01-10 11:32:50|16987.03|16987.03|16986.58|16986.58|16987.03|16987.03|16986.58|16986.58|0
1641814380000|2022-01-10 11:33:00|16982.28|16982.28|16982.81|16982.81|16983.71|16983.71|16982.28|16982.28|0
1641814390000|2022-01-10 11:33:10|16981.86|16981.86|16980.43|16980.43|16981.86|16981.86|16980.43|16980.43|0
1641814410000|2022-01-10 11:33:30|16979.49|16979.49|16978.57|16978.57|16979.49|16979.49|16978.57|16978.57|0
1641814420000|2022-01-10 11:33:40|16977.54|16977.54|16977.54|16977.54|16977.54|16977.54|16977.54|16977.54|0
1641814440000|2022-01-10 11:34:00|16976.05|16976.05|16966.77|16966.77|16976.05|16976.05|16966.77|16966.77|0
1641814450000|2022-01-10 11:34:10|16965.34|16965.34|16963.9|16963.9|16965.34|16965.34|16963.9|16963.9|0
1641814480000|2022-01-10 11:34:40|16965.14|16965.14|16965.96|16965.96|16965.96|16965.96|16965.14|16965.14|0
1641814490000|2022-01-10 11:34:50|16967.39|16967.39|16964.94|16964.94|16967.39|16967.39|16964.94|16964.94|0
1641814520000|2022-01-10 11:35:20|16964.53|16964.53|16964.53|16964.53|16964.53|16964.53|16963.59|16963.59|0
1641814530000|2022-01-10 11:35:30|16964.32|16964.32|16964.32|16964.32|16964.32|16964.32|16964.32|16964.32|0
1641814570000|2022-01-10 11:36:10|16966.43|16966.43|16967.34|16967.34|16967.34|16967.34|16966.43|16966.43|0
1641814580000|2022-01-10 11:36:20|16968.28|16968.28|16968.8|16968.8|16969.72|16969.72|16968.28|16968.28|0
1641814610000|2022-01-10 11:36:50|16966.97|16966.97|16966.97|16966.97|16966.97|16966.97|16966.97|16966.97|0
1641814620000|2022-01-10 11:37:00|16967.43|16967.43|16967.43|16967.43|16967.43|16967.43|16967.43|16967.43|0
1641814630000|2022-01-10 11:37:10|16968.92|16968.92|16968.92|16968.92|16968.92|16968.92|16968.92|16968.92|0
1641814640000|2022-01-10 11:37:20|16969.13|16969.13|16969.75|16969.75|16969.75|16969.75|16969.13|16969.13|0
1641814650000|2022-01-10 11:37:30|16970.66|16970.66|16970.66|16970.66|16970.66|16970.66|16970.66|16970.66|0
1641814700000|2022-01-10 11:38:20|16971.48|16971.48|16972.3|16972.3|16972.3|16972.3|16971.48|16971.48|0
1641814710000|2022-01-10 11:38:30|16969.43|16969.43|16969.43|16969.43|16969.43|16969.43|16967.99|16967.99|0
1641814720000|2022-01-10 11:38:40|16967.99|16967.99|16967.99|16967.99|16967.99|16967.99|16967.99|16967.99|0
1641814740000|2022-01-10 11:39:00|16967.17|16967.17|16963.21|16963.21|16967.17|16967.17|16963.21|16963.21|0
1641814750000|2022-01-10 11:39:10|16962.3|16962.3|16960.86|16960.86|16962.3|16962.3|16960.86|16960.86|0
1641814770000|2022-01-10 11:39:30|16959.43|16959.43|16959.43|16959.43|16959.43|16959.43|16959.43|16959.43|0
1641814780000|2022-01-10 11:39:40|16957.6|16957.6|16957.6|16957.6|16957.6|16957.6|16957.6|16957.6|0
1641814790000|2022-01-10 11:39:50|16958.71|16958.71|16957.28|16957.28|16958.71|16958.71|16957.28|16957.28|0
1641814800000|2022-01-10 11:40:00|16955.45|16955.45|16951.1|16951.1|16955.45|16955.45|16950.69|16950.69|0
1641814810000|2022-01-10 11:40:10|16948.64|16948.64|16947.68|16947.68|16948.64|16948.64|16947.21|16947.21|0
1641814820000|2022-01-10 11:40:20|16948.67|16948.67|16949.17|16949.17|16949.17|16949.17|16948.67|16948.67|0
1641814840000|2022-01-10 11:40:40|16949.99|16949.99|16949.37|16949.37|16949.99|16949.99|16949.37|16949.37|0
1641814860000|2022-01-10 11:41:00|16948.88|16948.88|16948.88|16948.88|16948.88|16948.88|16948.88|16948.88|0
1641814870000|2022-01-10 11:41:10|16950.31|16950.31|16950.31|16950.31|16950.31|16950.31|16950.31|16950.31|0
1641814880000|2022-01-10 11:41:20|16951.74|16951.74|16949.17|16949.17|16955.3|16955.3|16949.17|16949.17|0
1641814890000|2022-01-10 11:41:30|16948.36|16948.36|16934.68|16934.68|16948.36|16948.36|16934.68|16934.68|0
1641814900000|2022-01-10 11:41:40|16933.25|16933.25|16934.68|16934.68|16934.68|16934.68|16933.25|16933.25|0
1641814930000|2022-01-10 11:42:10|16935.6|16935.6|16936.84|16936.84|16937.66|16937.66|16934.62|16934.62|0
1641814980000|2022-01-10 11:43:00|16935.41|16935.41|16933.06|16933.06|16935.41|16935.41|16933.06|16933.06|0
1641815040000|2022-01-10 11:44:00|16931.63|16931.63|16933.11|16933.11|16933.11|16933.11|16929.43|16929.43|0
1641815070000|2022-01-10 11:44:30|16933.93|16933.93|16933.93|16933.93|16933.93|16933.93|16933.93|16933.93|0
1641815110000|2022-01-10 11:45:10|16935.34|16935.34|16935.34|16935.34|16935.34|16935.34|16935.34|16935.34|0
1641815150000|2022-01-10 11:45:50|16934.87|16934.87|16934.87|16934.87|16934.87|16934.87|16934.87|16934.87|0
1641815160000|2022-01-10 11:46:00|16934.38|16934.38|16935.81|16935.81|16935.81|16935.81|16934.38|16934.38|0
1641815170000|2022-01-10 11:46:10|16937.25|16937.25|16935.81|16935.81|16937.25|16937.25|16935.81|16935.81|0
1641815230000|2022-01-10 11:47:10|16936.48|16936.48|16936.48|16936.48|16937.92|16937.92|16936.48|16936.48|0
1641815250000|2022-01-10 11:47:30|16938.47|16938.47|16938.47|16938.47|16938.47|16938.47|16938.47|16938.47|0
1641815260000|2022-01-10 11:47:40|16939.9|16939.9|16939.9|16939.9|16939.9|16939.9|16939.9|16939.9|0
1641815280000|2022-01-10 11:48:00|16940.31|16940.31|16940.52|16940.52|16940.52|16940.52|16940.31|16940.31|0
1641815290000|2022-01-10 11:48:10|16945.88|16945.88|16949.64|16949.64|16950.56|16950.56|16945.88|16945.88|0
1641815300000|2022-01-10 11:48:20|16948.21|16948.21|16945.86|16945.86|16948.21|16948.21|16945.86|16945.86|0
1641815320000|2022-01-10 11:48:40|16944.94|16944.94|16944.94|16944.94|16944.94|16944.94|16944.94|16944.94|0
1641815330000|2022-01-10 11:48:50|16943.53|16943.53|16943.53|16943.53|16943.53|16943.53|16943.53|16943.53|0
1641815340000|2022-01-10 11:49:00|16942.71|16942.71|16944.35|16944.35|16944.35|16944.35|16942.71|16942.71|0
1641815350000|2022-01-10 11:49:10|16945.16|16945.16|16949.96|16949.96|16949.96|16949.96|16945.16|16945.16|0
1641815360000|2022-01-10 11:49:20|16949.47|16949.47|16949.47|16949.47|16949.47|16949.47|16949.47|16949.47|0
1641815370000|2022-01-10 11:49:30|16948.03|16948.03|16948.03|16948.03|16948.03|16948.03|16948.03|16948.03|0
1641815380000|2022-01-10 11:49:40|16949.47|16949.47|16949.47|16949.47|16949.47|16949.47|16949.47|16949.47|0
1641815460000|2022-01-10 11:51:00|16948.03|16948.03|16948.7|16948.7|16948.7|16948.7|16948.03|16948.03|0
1641815470000|2022-01-10 11:51:10|16950.14|16950.14|16950.14|16950.14|16950.55|16950.55|16950.14|16950.14|0
1641815490000|2022-01-10 11:51:30|16950.7|16950.7|16950.7|16950.7|16950.7|16950.7|16950.7|16950.7|0
1641815510000|2022-01-10 11:51:50|16948.87|16948.87|16950.7|16950.7|16950.7|16950.7|16948.87|16948.87|0
1641815520000|2022-01-10 11:52:00|16951.61|16951.61|16949.26|16949.26|16951.61|16951.61|16949.26|16949.26|0
1641815550000|2022-01-10 11:52:30|16950.67|16950.67|16951.15|16951.15|16951.15|16951.15|16950.67|16950.67|0
1641815560000|2022-01-10 11:52:40|16954.01|16954.01|16954.01|16954.01|16954.01|16954.01|16954.01|16954.01|0
1641815570000|2022-01-10 11:52:50|16951.15|16951.15|16951.15|16951.15|16951.15|16951.15|16951.15|16951.15|0
1641815580000|2022-01-10 11:53:00|16947.46|16947.46|16947.46|16947.46|16948.89|16948.89|16947.46|16947.46|0
1641815590000|2022-01-10 11:53:10|16945.63|16945.63|16945.63|16945.63|16945.63|16945.63|16945.63|16945.63|0
1641815630000|2022-01-10 11:53:50|16953.62|16953.62|16957.48|16957.48|16957.48|16957.48|16953.62|16953.62|0
1641815640000|2022-01-10 11:54:00|16958.92|16958.92|16958.57|16958.57|16958.92|16958.92|16958.1|16958.1|0
1641815650000|2022-01-10 11:54:10|16959.57|16959.57|16968.77|16968.77|16968.77|16968.77|16959.57|16959.57|0
1641815700000|2022-01-10 11:55:00|16973.08|16973.08|16981.67|16981.67|16981.67|16981.67|16973.08|16973.08|0
1641815710000|2022-01-10 11:55:10|16982.14|16982.14|16982.96|16982.96|16982.96|16982.96|16982.14|16982.14|0
1641815740000|2022-01-10 11:55:40|16983.43|16983.43|16982.96|16982.96|16983.43|16983.43|16982.96|16982.96|0
1641815750000|2022-01-10 11:55:50|16983.16|16983.16|16983.16|16983.16|16983.16|16983.16|16983.16|16983.16|0
1641815780000|2022-01-10 11:56:20|16982.34|16982.34|16979.04|16979.04|16982.34|16982.34|16979.04|16979.04|0
1641815790000|2022-01-10 11:56:30|16978.09|16978.09|16976.66|16976.66|16978.09|16978.09|16976.66|16976.66|0
1641815800000|2022-01-10 11:56:40|16973.4|16973.4|16971.63|16971.63|16973.4|16973.4|16971.17|16971.17|0
1641815810000|2022-01-10 11:56:50|16972.45|16972.45|16972.45|16972.45|16972.45|16972.45|16972.45|16972.45|0
1641815820000|2022-01-10 11:57:00|16972|16972|16973.52|16973.52|16973.52|16973.52|16969.3|16969.3|0
1641815870000|2022-01-10 11:57:50|16974.08|16974.08|16974.9|16974.9|16974.9|16974.9|16974.08|16974.08|0
1641815880000|2022-01-10 11:58:00|16973.23|16973.23|16974.34|16974.34|16974.34|16974.34|16973.23|16973.23|0
1641815890000|2022-01-10 11:58:10|16975.98|16975.98|16974.6|16974.6|16975.98|16975.98|16974.6|16974.6|0
1641815900000|2022-01-10 11:58:20|16973.78|16973.78|16971.83|16971.83|16973.78|16973.78|16971.83|16971.83|0
1641815910000|2022-01-10 11:58:30|16971.27|16971.27|16970.36|16970.36|16971.27|16971.27|16970.36|16970.36|0
1641815940000|2022-01-10 11:59:00|16967.91|16967.91|16968.72|16968.72|16968.72|16968.72|16967.91|16967.91|0
1641816000000|2022-01-10 12:00:00|16968.28|16968.28|16973.55|16973.55|16973.55|16973.55|16968.28|16968.28|0
1641816010000|2022-01-10 12:00:10|16974.98|16974.98|16974.98|16974.98|16974.98|16974.98|16974.98|16974.98|0
1641816060000|2022-01-10 12:01:00|16974.51|16974.51|16973.57|16973.57|16974.51|16974.51|16973.57|16973.57|0
1641816100000|2022-01-10 12:01:40|16970.7|16970.7|16970.7|16970.7|16970.7|16970.7|16970.7|16970.7|0
1641816110000|2022-01-10 12:01:50|16969.76|16969.76|16969.76|16969.76|16969.76|16969.76|16969.76|16969.76|0
1641816120000|2022-01-10 12:02:00|16970.58|16970.58|16970.58|16970.58|16970.58|16970.58|16970.58|16970.58|0
1641816170000|2022-01-10 12:02:50|16971.13|16971.13|16971.13|16971.13|16971.13|16971.13|16971.13|16971.13|0
1641816210000|2022-01-10 12:03:30|16969.7|16969.7|16969.7|16969.7|16969.7|16969.7|16969.7|16969.7|0
1641816230000|2022-01-10 12:03:50|16970.69|16970.69|16972.13|16972.13|16972.13|16972.13|16970.69|16970.69|0
1641816240000|2022-01-10 12:04:00|16973.56|16973.56|16973.56|16973.56|16973.56|16973.56|16973.56|16973.56|0
1641816250000|2022-01-10 12:04:10|16974.03|16974.03|16972.6|16972.6|16974.03|16974.03|16972.6|16972.6|0
1641816300000|2022-01-10 12:05:00|16972.14|16972.14|16971.13|16971.13|16972.96|16972.96|16971.13|16971.13|0
1641816320000|2022-01-10 12:05:20|16972.04|16972.04|16972.04|16972.04|16972.04|16972.04|16972.04|16972.04|0
1641816460000|2022-01-10 12:07:40|16972.86|16972.86|16972.86|16972.86|16972.86|16972.86|16972.86|16972.86|0
1641816480000|2022-01-10 12:08:00|16973.68|16973.68|16973.68|16973.68|16973.68|16973.68|16973.68|16973.68|0
1641816500000|2022-01-10 12:08:20|16972.24|16972.24|16976.55|16976.55|16976.55|16976.55|16972.24|16972.24|0
1641816510000|2022-01-10 12:08:30|16977.37|16977.37|16980.28|16980.28|16980.28|16980.28|16977.37|16977.37|0
1641816520000|2022-01-10 12:08:40|16981.71|16981.71|16980.28|16980.28|16981.71|16981.71|16980.28|16980.28|0
1641816570000|2022-01-10 12:09:30|16979.36|16979.36|16979.36|16979.36|16979.36|16979.36|16979.36|16979.36|0
1641816580000|2022-01-10 12:09:40|16983.67|16983.67|16984.22|16984.22|16984.22|16984.22|16983.67|16983.67|0
1641816610000|2022-01-10 12:10:10|16984.78|16984.78|16983.84|16983.84|16984.78|16984.78|16983.84|16983.84|0
1641816620000|2022-01-10 12:10:20|16982.43|16982.43|16982.43|16982.43|16982.43|16982.43|16982.43|16982.43|0
1641816640000|2022-01-10 12:10:40|16982.9|16982.9|16982.9|16982.9|16982.9|16982.9|16982.9|16982.9|0
1641816700000|2022-01-10 12:11:40|16981.49|16981.49|16982.9|16982.9|16982.9|16982.9|16981.49|16981.49|0
1641816720000|2022-01-10 12:12:00|16981.46|16981.46|16977.97|16977.97|16981.46|16981.46|16977.41|16977.41|0
1641816760000|2022-01-10 12:12:40|16980.22|16980.22|16983.87|16983.87|16983.87|16983.87|16980.22|16980.22|0
1641816780000|2022-01-10 12:13:00|16983.46|16983.46|16983.46|16983.46|16983.46|16983.46|16983.46|16983.46|0
1641816790000|2022-01-10 12:13:10|16983.68|16983.68|16984.09|16984.09|16984.09|16984.09|16983.68|16983.68|0
1641816820000|2022-01-10 12:13:40|16985.73|16985.73|16980.26|16980.26|16985.73|16985.73|16980.26|16980.26|0
1641816830000|2022-01-10 12:13:50|16979.82|16979.82|16980.04|16980.04|16980.04|16980.04|16979.82|16979.82|0
1641816840000|2022-01-10 12:14:00|16979.42|16979.42|16979.2|16979.2|16979.42|16979.42|16979.2|16979.2|0
1641816850000|2022-01-10 12:14:10|16977.77|16977.77|16977.77|16977.77|16977.77|16977.77|16977.77|16977.77|0
1641816860000|2022-01-10 12:14:20|16978.18|16978.18|16978.18|16978.18|16978.18|16978.18|16978.18|16978.18|0
1641816870000|2022-01-10 12:14:30|16977.23|16977.23|16977.23|16977.23|16977.23|16977.23|16977.23|16977.23|0
1641816880000|2022-01-10 12:14:40|16978.65|16978.65|16980.03|16980.03|16980.03|16980.03|16978.65|16978.65|0
1641816890000|2022-01-10 12:14:50|16980.45|16980.45|16980.45|16980.45|16980.45|16980.45|16980.45|16980.45|0
1641816910000|2022-01-10 12:15:10|16979.12|16979.12|16978.24|16978.24|16979.12|16979.12|16978.24|16978.24|0
1641816920000|2022-01-10 12:15:20|16979.06|16979.06|16978.64|16978.64|16979.06|16979.06|16978.64|16978.64|0
1641816930000|2022-01-10 12:15:30|16979.46|16979.46|16979.46|16979.46|16979.46|16979.46|16979.46|16979.46|0
1641816940000|2022-01-10 12:15:40|16978.55|16978.55|16977.63|16977.63|16978.55|16978.55|16977.63|16977.63|0
1641816960000|2022-01-10 12:16:00|16976.81|16976.81|16975.38|16975.38|16976.81|16976.81|16975.38|16975.38|0
1641816970000|2022-01-10 12:16:10|16973.71|16973.71|16972.71|16972.71|16973.71|16973.71|16972.71|16972.71|0
1641816980000|2022-01-10 12:16:20|16971.8|16971.8|16971.8|16971.8|16971.8|16971.8|16971.8|16971.8|0
1641816990000|2022-01-10 12:16:30|16972.29|16972.29|16972.29|16972.29|16972.29|16972.29|16972.29|16972.29|0
1641817000000|2022-01-10 12:16:40|16971.38|16971.38|16971.38|16971.38|16971.38|16971.38|16971.38|16971.38|0
1641817030000|2022-01-10 12:17:10|16970.91|16970.91|16967.44|16967.44|16970.91|16970.91|16967.44|16967.44|0
1641817040000|2022-01-10 12:17:20|16968.88|16968.88|16971.75|16971.75|16971.75|16971.75|16968.88|16968.88|0
1641817080000|2022-01-10 12:18:00|16972.66|16972.66|16973.22|16973.22|16973.22|16973.22|16972.66|16972.66|0
1641817090000|2022-01-10 12:18:10|16972.75|16972.75|16972.28|16972.28|16972.75|16972.75|16972.28|16972.28|0
1641817100000|2022-01-10 12:18:20|16971.36|16971.36|16974.11|16974.11|16974.11|16974.11|16971.36|16971.36|0
1641817120000|2022-01-10 12:18:40|16974.31|16974.31|16974.31|16974.31|16974.31|16974.31|16974.31|16974.31|0
1641817130000|2022-01-10 12:18:50|16975.23|16975.23|16977.06|16977.06|16977.06|16977.06|16975.23|16975.23|0
1641817140000|2022-01-10 12:19:00|16978.49|16978.49|16978.49|16978.49|16978.49|16978.49|16978.49|16978.49|0
1641817160000|2022-01-10 12:19:20|16976.66|16976.66|16972.36|16972.36|16976.66|16976.66|16972.36|16972.36|0
1641817200000|2022-01-10 12:20:00|16971.54|16971.54|16971.54|16971.54|16971.54|16971.54|16971.54|16971.54|0
1641817210000|2022-01-10 12:20:10|16970.6|16970.6|16973.91|16973.91|16973.91|16973.91|16967.95|16967.95|0
1641817240000|2022-01-10 12:20:40|16972.08|16972.08|16974.82|16974.82|16974.82|16974.82|16970.25|16970.25|0
1641817250000|2022-01-10 12:20:50|16973.91|16973.91|16973.91|16973.91|16973.91|16973.91|16973.91|16973.91|0
1641817260000|2022-01-10 12:21:00|16976.78|16976.78|16976.78|16976.78|16976.78|16976.78|16976.78|16976.78|0
1641817270000|2022-01-10 12:21:10|16975.34|16975.34|16978.49|16978.49|16978.49|16978.49|16975.34|16975.34|0
1641817280000|2022-01-10 12:21:20|16979.4|16979.4|16980.32|16980.32|16980.32|16980.32|16979.4|16979.4|0
1641817290000|2022-01-10 12:21:30|16982.15|16982.15|16982.15|16982.15|16982.15|16982.15|16982.15|16982.15|0
1641817300000|2022-01-10 12:21:40|16982.76|16982.76|16982.76|16982.76|16982.76|16982.76|16982.76|16982.76|0
1641817320000|2022-01-10 12:22:00|16981.85|16981.85|16980.02|16980.02|16981.85|16981.85|16980.02|16980.02|0
1641817370000|2022-01-10 12:22:50|16977.27|16977.27|16974.65|16974.65|16977.27|16977.27|16974.65|16974.65|0
1641817380000|2022-01-10 12:23:00|16976.08|16976.08|16976.08|16976.08|16976.08|16976.08|16976.08|16976.08|0
1641817400000|2022-01-10 12:23:20|16975.26|16975.26|16975.05|16975.05|16975.26|16975.26|16975.05|16975.05|0
1641817420000|2022-01-10 12:23:40|16972.6|16972.6|16972.6|16972.6|16972.6|16972.6|16972.6|16972.6|0
1641817440000|2022-01-10 12:24:00|16970.96|16970.96|16970.96|16970.96|16970.96|16970.96|16970.96|16970.96|0
1641817470000|2022-01-10 12:24:30|16970.49|16970.49|16970.49|16970.49|16970.49|16970.49|16970.49|16970.49|0
1641817510000|2022-01-10 12:25:10|16968.04|16968.04|16968.04|16968.04|16968.04|16968.04|16968.04|16968.04|0
1641817550000|2022-01-10 12:25:50|16968.86|16968.86|16968.86|16968.86|16968.86|16968.86|16968.86|16968.86|0
1641817560000|2022-01-10 12:26:00|16969.8|16969.8|16970.27|16970.27|16970.27|16970.27|16969.8|16969.8|0
1641817580000|2022-01-10 12:26:20|16968.84|16968.84|16971.62|16971.62|16971.65|16971.65|16968.84|16968.84|0
1641817610000|2022-01-10 12:26:50|16967.69|16967.69|16955.98|16955.98|16967.69|16967.69|16955.98|16955.98|0
1641817630000|2022-01-10 12:27:10|16956.8|16956.8|16956.33|16956.33|16956.8|16956.8|16956.33|16956.33|0
1641817650000|2022-01-10 12:27:30|16955.86|16955.86|16955.86|16955.86|16955.86|16955.86|16955.86|16955.86|0
1641817710000|2022-01-10 12:28:30|16955.39|16955.39|16952.1|16952.1|16955.39|16955.39|16952.1|16952.1|0
1641817720000|2022-01-10 12:28:40|16953.53|16953.53|16953.53|16953.53|16953.53|16953.53|16953.53|16953.53|0
1641817730000|2022-01-10 12:28:50|16954.45|16954.45|16954.45|16954.45|16954.45|16954.45|16954.45|16954.45|0
1641817740000|2022-01-10 12:29:00|16951.1|16951.1|16952.09|16952.09|16952.31|16952.31|16950.88|16950.88|0
1641817760000|2022-01-10 12:29:20|16950.71|16950.71|16950.71|16950.71|16950.71|16950.71|16950.71|16950.71|0
1641817770000|2022-01-10 12:29:30|16947.97|16947.97|16947.97|16947.97|16947.97|16947.97|16947.97|16947.97|0
1641817780000|2022-01-10 12:29:40|16946.98|16946.98|16946.98|16946.98|16946.98|16946.98|16946.98|16946.98|0
1641817790000|2022-01-10 12:29:50|16945.54|16945.54|16945.54|16945.54|16945.54|16945.54|16945.54|16945.54|0
1641817800000|2022-01-10 12:30:00|16944.6|16944.6|16944.6|16944.6|16944.6|16944.6|16944.6|16944.6|0
1641817810000|2022-01-10 12:30:10|16943.78|16943.78|16943.54|16943.54|16943.98|16943.98|16943.37|16943.37|0
1641817850000|2022-01-10 12:30:50|16941.71|16941.71|16942.52|16942.52|16942.52|16942.52|16941.71|16941.71|0
1641817860000|2022-01-10 12:31:00|16940.29|16940.29|16940.29|16940.29|16940.29|16940.29|16940.29|16940.29|0
1641817870000|2022-01-10 12:31:10|16941.41|16941.41|16942.52|16942.52|16942.52|16942.52|16941.41|16941.41|0
1641817890000|2022-01-10 12:31:30|16941.71|16941.71|16941.71|16941.71|16941.71|16941.71|16941.71|16941.71|0
1641817900000|2022-01-10 12:31:40|16940.89|16940.89|16940.89|16940.89|16940.89|16940.89|16940.89|16940.89|0
1641817920000|2022-01-10 12:32:00|16942.82|16942.82|16942.82|16942.82|16942.82|16942.82|16942.82|16942.82|0
1641817940000|2022-01-10 12:32:20|16942.35|16942.35|16942.35|16942.35|16942.35|16942.35|16942.35|16942.35|0
1641817960000|2022-01-10 12:32:40|16941.41|16941.41|16941.88|16941.88|16941.88|16941.88|16940.94|16940.94|0
1641817990000|2022-01-10 12:33:10|16935.81|16935.81|16934.03|16934.03|16935.81|16935.81|16934.03|16934.03|0
1641818020000|2022-01-10 12:33:40|16933.11|16933.11|16933.11|16933.11|16933.11|16933.11|16933.11|16933.11|0
1641818030000|2022-01-10 12:33:50|16934.55|16934.55|16935.98|16935.98|16935.98|16935.98|16934.55|16934.55|0
1641818040000|2022-01-10 12:34:00|16934.55|16934.55|16934.55|16934.55|16934.55|16934.55|16934.55|16934.55|0
1641818050000|2022-01-10 12:34:10|16929.77|16929.77|16929.77|16929.77|16929.77|16929.77|16929.77|16929.77|0
1641818070000|2022-01-10 12:34:30|16929.3|16929.3|16929.3|16929.3|16929.3|16929.3|16929.3|16929.3|0
1641818100000|2022-01-10 12:35:00|16929.85|16929.85|16929.85|16929.85|16929.85|16929.85|16929.85|16929.85|0
1641818110000|2022-01-10 12:35:10|16929.3|16929.3|16929.3|16929.3|16929.3|16929.3|16929.3|16929.3|0
1641818120000|2022-01-10 12:35:20|16927.88|16927.88|16927.88|16927.88|16927.88|16927.88|16927.88|16927.88|0
1641818150000|2022-01-10 12:35:50|16928.29|16928.29|16928.29|16928.29|16928.29|16928.29|16928.29|16928.29|0
1641818180000|2022-01-10 12:36:20|16928.33|16928.33|16926.57|16926.57|16928.33|16928.33|16926.57|16926.57|0
1641818190000|2022-01-10 12:36:30|16926.1|16926.1|16927.05|16927.05|16927.05|16927.05|16926.1|16926.1|0
1641818230000|2022-01-10 12:37:10|16927.96|16927.96|16926.59|16926.59|16927.96|16927.96|16926.59|16926.59|0
1641818240000|2022-01-10 12:37:20|16926.09|16926.09|16926.09|16926.09|16926.09|16926.09|16926.09|16926.09|0
1641818280000|2022-01-10 12:38:00|16925.53|16925.53|16925.53|16925.53|16925.53|16925.53|16925.53|16925.53|0
1641818290000|2022-01-10 12:38:10|16926.15|16926.15|16926.15|16926.15|16926.15|16926.15|16926.15|16926.15|0
1641818360000|2022-01-10 12:39:20|16925.59|16925.59|16925.57|16925.57|16925.59|16925.59|16924.65|16924.65|0
1641818400000|2022-01-10 12:40:00|16925.12|16925.12|16925.12|16925.12|16925.12|16925.12|16925.12|16925.12|0
1641818410000|2022-01-10 12:40:10|16925.62|16925.62|16925.3|16925.3|16926.11|16926.11|16925.3|16925.3|0
1641818430000|2022-01-10 12:40:30|16925.71|16925.71|16925.71|16925.71|16925.71|16925.71|16925.71|16925.71|0
1641818470000|2022-01-10 12:41:10|16924.79|16924.79|16923.36|16923.36|16924.79|16924.79|16923.36|16923.36|0
1641818500000|2022-01-10 12:41:40|16922.86|16922.86|16923.07|16923.07|16923.07|16923.07|16922.86|16922.86|0
1641818560000|2022-01-10 12:42:40|16924.18|16924.18|16924.74|16924.74|16924.74|16924.74|16924.18|16924.18|0
1641818570000|2022-01-10 12:42:50|16925.77|16925.77|16927.19|16927.19|16927.19|16927.19|16925.36|16925.36|0
1641818580000|2022-01-10 12:43:00|16926.27|16926.27|16926.27|16926.27|16926.27|16926.27|16926.27|16926.27|0
1641818590000|2022-01-10 12:43:10|16927.09|16927.09|16927.09|16927.09|16927.09|16927.09|16927.09|16927.09|0
1641818630000|2022-01-10 12:43:50|16925.72|16925.72|16925.72|16925.72|16925.72|16925.72|16925.72|16925.72|0
1641818690000|2022-01-10 12:44:50|16926.66|16926.66|16926.66|16926.66|16926.66|16926.66|16926.66|16926.66|0
1641818740000|2022-01-10 12:45:40|16926.45|16926.45|16926.86|16926.86|16926.86|16926.86|16926.04|16926.04|0
1641818770000|2022-01-10 12:46:10|16924.93|16924.93|16920.94|16920.94|16924.93|16924.93|16920.12|16920.12|0
1641818780000|2022-01-10 12:46:20|16919.82|16919.82|16919.62|16919.62|16919.82|16919.82|16919.62|16919.62|0
1641818790000|2022-01-10 12:46:30|16919.41|16919.41|16919.21|16919.21|16919.41|16919.41|16919.21|16919.21|0
1641818810000|2022-01-10 12:46:50|16919.66|16919.66|16919.66|16919.66|16919.66|16919.66|16919.66|16919.66|0
1641818910000|2022-01-10 12:48:30|16918.75|16918.75|16918.75|16918.75|16918.75|16918.75|16918.75|16918.75|0
1641818940000|2022-01-10 12:49:00|16917.84|16917.84|16917.84|16917.84|16917.84|16917.84|16917.84|16917.84|0
1641818950000|2022-01-10 12:49:10|16919.47|16919.47|16919.47|16919.47|16919.47|16919.47|16919.47|16919.47|0
1641818960000|2022-01-10 12:49:20|16923.23|16923.23|16925.88|16925.88|16926.7|16926.7|16923.23|16923.23|0
1641818970000|2022-01-10 12:49:30|16926.38|16926.38|16926.38|16926.38|16926.38|16926.38|16926.38|16926.38|0
1641818990000|2022-01-10 12:49:50|16926.15|16926.15|16926.62|16926.62|16926.62|16926.62|16926.15|16926.15|0
1641819040000|2022-01-10 12:50:40|16928.06|16928.06|16929|16929|16929|16929|16928.06|16928.06|0
1641819080000|2022-01-10 12:51:20|16929.47|16929.47|16929.47|16929.47|16929.47|16929.47|16929.47|16929.47|0
1641819090000|2022-01-10 12:51:30|16926.4|16926.4|16926.4|16926.4|16926.4|16926.4|16926.4|16926.4|0
1641819100000|2022-01-10 12:51:40|16925.93|16925.93|16925.11|16925.11|16925.93|16925.93|16925.11|16925.11|0
1641819120000|2022-01-10 12:52:00|16924.64|16924.64|16924.64|16924.64|16924.64|16924.64|16924.64|16924.64|0
1641819130000|2022-01-10 12:52:10|16924.17|16924.17|16923.77|16923.77|16924.17|16924.17|16922.33|16922.33|0
1641819140000|2022-01-10 12:52:20|16923.55|16923.55|16923.55|16923.55|16923.55|16923.55|16923.55|16923.55|0
1641819150000|2022-01-10 12:52:30|16926.41|16926.41|16926.41|16926.41|16926.41|16926.41|16926.41|16926.41|0
1641819160000|2022-01-10 12:52:40|16928.64|16928.64|16930.88|16930.88|16930.88|16930.88|16928.64|16928.64|0
1641819190000|2022-01-10 12:53:10|16931.87|16931.87|16931.87|16931.87|16931.87|16931.87|16931.87|16931.87|0
1641819200000|2022-01-10 12:53:20|16930.43|16930.43|16930.43|16930.43|16930.43|16930.43|16930.43|16930.43|0
1641819250000|2022-01-10 12:54:10|16929.49|16929.49|16929.49|16929.49|16929.49|16929.49|16929.49|16929.49|0
1641819270000|2022-01-10 12:54:30|16927.86|16927.86|16928.68|16928.68|16928.68|16928.68|16927.86|16927.86|0
1641819280000|2022-01-10 12:54:40|16927.76|16927.76|16927.76|16927.76|16927.76|16927.76|16927.76|16927.76|0
1641819310000|2022-01-10 12:55:10|16928.38|16928.38|16928.58|16928.58|16928.58|16928.58|16928.38|16928.38|0
1641819370000|2022-01-10 12:56:10|16929.4|16929.4|16930.22|16930.22|16930.22|16930.22|16929.4|16929.4|0
1641819420000|2022-01-10 12:57:00|16929.75|16929.75|16928.83|16928.83|16929.75|16929.75|16928.83|16928.83|0
1641819480000|2022-01-10 12:58:00|16927.2|16927.2|16924.24|16924.24|16928.02|16928.02|16923.68|16923.68|0
1641819510000|2022-01-10 12:58:30|16923.43|16923.43|16923.43|16923.43|16923.43|16923.43|16923.43|16923.43|0
1641819520000|2022-01-10 12:58:40|16922.05|16922.05|16921.55|16921.55|16922.05|16922.05|16921.55|16921.55|0
1641819540000|2022-01-10 12:59:00|16922.37|16922.37|16921.8|16921.8|16922.72|16922.72|16921.8|16921.8|0
1641819550000|2022-01-10 12:59:10|16920.69|16920.69|16920.69|16920.69|16920.69|16920.69|16920.69|16920.69|0
1641819560000|2022-01-10 12:59:20|16928.13|16928.13|16936.6|16936.6|16936.6|16936.6|16928.13|16928.13|0
1641819580000|2022-01-10 12:59:40|16934.97|16934.97|16934.97|16934.97|16934.97|16934.97|16934.97|16934.97|0
1641819590000|2022-01-10 12:59:50|16934.74|16934.74|16935.66|16935.66|16935.66|16935.66|16934.74|16934.74|0
1641819600000|2022-01-10 13:00:00|16936.47|16936.47|16935.04|16935.04|16936.47|16936.47|16935.04|16935.04|0
1641819620000|2022-01-10 13:00:20|16933.61|16933.61|16932.17|16932.17|16933.61|16933.61|16932.17|16932.17|0
1641819630000|2022-01-10 13:00:30|16934.53|16934.53|16934.53|16934.53|16934.53|16934.53|16934.53|16934.53|0
1641819650000|2022-01-10 13:00:50|16935|16935|16935|16935|16935|16935|16935|16935|0
1641819660000|2022-01-10 13:01:00|16934.06|16934.06|16934.06|16934.06|16934.06|16934.06|16934.06|16934.06|0
1641819710000|2022-01-10 13:01:50|16933.24|16933.24|16933.24|16933.24|16933.24|16933.24|16933.24|16933.24|0
1641819740000|2022-01-10 13:02:20|16932.74|16932.74|16932.09|16932.09|16932.74|16932.74|16932.09|16932.09|0
1641819780000|2022-01-10 13:03:00|16930.66|16930.66|16930.66|16930.66|16930.66|16930.66|16930.66|16930.66|0
1641819800000|2022-01-10 13:03:20|16931.47|16931.47|16932.29|16932.29|16932.29|16932.29|16931.47|16931.47|0
1641819850000|2022-01-10 13:04:10|16933.11|16933.11|16933.11|16933.11|16933.11|16933.11|16933.11|16933.11|0
1641819880000|2022-01-10 13:04:40|16935.98|16935.98|16935.16|16935.16|16935.98|16935.98|16935.16|16935.16|0
1641819890000|2022-01-10 13:04:50|16933.72|16933.72|16933.72|16933.72|16933.72|16933.72|16933.72|16933.72|0
1641819910000|2022-01-10 13:05:10|16934.14|16934.14|16934.14|16934.14|16934.14|16934.14|16934.14|16934.14|0
1641819920000|2022-01-10 13:05:20|16933.32|16933.32|16932.09|16932.09|16933.32|16933.32|16932.09|16932.09|0
1641819930000|2022-01-10 13:05:30|16930.97|16930.97|16923.97|16923.97|16930.97|16930.97|16923.97|16923.97|0
1641819940000|2022-01-10 13:05:40|16923.74|16923.74|16923.74|16923.74|16923.74|16923.74|16923.74|16923.74|0
1641819950000|2022-01-10 13:05:50|16923.25|16923.25|16923.25|16923.25|16923.25|16923.25|16923.25|16923.25|0
1641819970000|2022-01-10 13:06:10|16923.74|16923.74|16923.74|16923.74|16923.74|16923.74|16923.74|16923.74|0
1641819980000|2022-01-10 13:06:20|16926.49|16926.49|16930.16|16930.16|16930.16|16930.16|16926.49|16926.49|0
1641819990000|2022-01-10 13:06:30|16933.03|16933.03|16933.03|16933.03|16933.03|16933.03|16933.03|16933.03|0
1641820030000|2022-01-10 13:07:10|16933.5|16933.5|16933.5|16933.5|16933.5|16933.5|16933.5|16933.5|0
1641820060000|2022-01-10 13:07:40|16934.32|16934.32|16935.73|16935.73|16935.73|16935.73|16934.32|16934.32|0
1641820080000|2022-01-10 13:08:00|16934.92|16934.92|16934.92|16934.92|16934.92|16934.92|16934.92|16934.92|0
1641820110000|2022-01-10 13:08:30|16935.12|16935.12|16935.12|16935.12|16935.12|16935.12|16935.12|16935.12|0
1641820150000|2022-01-10 13:09:10|16934.5|16934.5|16934.5|16934.5|16934.5|16934.5|16934.5|16934.5|0
1641820170000|2022-01-10 13:09:30|16933.69|16933.69|16929.8|16929.8|16933.69|16933.69|16929.8|16929.8|0
1641820180000|2022-01-10 13:09:40|16929.58|16929.58|16929.58|16929.58|16929.58|16929.58|16929.58|16929.58|0
1641820190000|2022-01-10 13:09:50|16928.63|16928.63|16931.5|16931.5|16931.5|16931.5|16928.63|16928.63|0
1641820200000|2022-01-10 13:10:00|16930.09|16930.09|16930.09|16930.09|16930.09|16930.09|16930.09|16930.09|0
1641820280000|2022-01-10 13:11:20|16929.18|16929.18|16930.09|16930.09|16931.92|16931.92|16929.18|16929.18|0
1641820300000|2022-01-10 13:11:40|16931.03|16931.03|16931.03|16931.03|16931.03|16931.03|16931.03|16931.03|0
1641820310000|2022-01-10 13:11:50|16929.62|16929.62|16928.19|16928.19|16929.62|16929.62|16926.75|16926.75|0
1641820370000|2022-01-10 13:12:50|16929|16929|16928.66|16928.66|16929|16929|16928.19|16928.19|0
1641820400000|2022-01-10 13:13:20|16929.47|16929.47|16928.04|16928.04|16929.47|16929.47|16928.04|16928.04|0
1641820410000|2022-01-10 13:13:30|16928.86|16928.86|16928.86|16928.86|16928.86|16928.86|16928.86|16928.86|0
1641820420000|2022-01-10 13:13:40|16929.33|16929.33|16929.33|16929.33|16929.33|16929.33|16929.33|16929.33|0
1641820440000|2022-01-10 13:14:00|16928.51|16928.51|16928.05|16928.05|16928.51|16928.51|16928.05|16928.05|0
1641820450000|2022-01-10 13:14:10|16928.97|16928.97|16928.97|16928.97|16928.97|16928.97|16928.97|16928.97|0
1641820460000|2022-01-10 13:14:20|16928.15|16928.15|16928.15|16928.15|16928.15|16928.15|16928.15|16928.15|0
1641820510000|2022-01-10 13:15:10|16926.74|16926.74|16926.74|16926.74|16926.74|16926.74|16926.74|16926.74|0
1641820540000|2022-01-10 13:15:40|16927.18|16927.18|16927.18|16927.18|16927.18|16927.18|16927.18|16927.18|0
1641820560000|2022-01-10 13:16:00|16926.96|16926.96|16926.96|16926.96|16926.96|16926.96|16926.96|16926.96|0
1641820580000|2022-01-10 13:16:20|16925.13|16925.13|16925.13|16925.13|16925.13|16925.13|16925.13|16925.13|0
1641820600000|2022-01-10 13:16:40|16924.57|16924.57|16925.69|16925.69|16925.69|16925.69|16924.57|16924.57|0
1641820610000|2022-01-10 13:16:50|16926.25|16926.25|16927.06|16927.06|16927.06|16927.06|16926.25|16926.25|0
1641820620000|2022-01-10 13:17:00|16926.15|16926.15|16926.15|16926.15|16926.15|16926.15|16926.15|16926.15|0
1641820640000|2022-01-10 13:17:20|16927.98|16927.98|16927.98|16927.98|16927.98|16927.98|16927.98|16927.98|0
1641820650000|2022-01-10 13:17:30|16929.09|16929.09|16929.09|16929.09|16929.09|16929.09|16929.09|16929.09|0
1641820660000|2022-01-10 13:17:40|16928.28|16928.28|16928.28|16928.28|16928.28|16928.28|16928.28|16928.28|0
1641820670000|2022-01-10 13:17:50|16927.46|16927.46|16927.46|16927.46|16927.46|16927.46|16927.46|16927.46|0
1641820680000|2022-01-10 13:18:00|16926.64|16926.64|16925.82|16925.82|16926.64|16926.64|16925.82|16925.82|0
1641820700000|2022-01-10 13:18:20|16928.69|16928.69|16928.69|16928.69|16928.69|16928.69|16928.69|16928.69|0
1641820720000|2022-01-10 13:18:40|16929.51|16929.51|16929.51|16929.51|16929.51|16929.51|16929.51|16929.51|0
1641820740000|2022-01-10 13:19:00|16928.69|16928.69|16933.07|16933.07|16933.07|16933.07|16928.69|16928.69|0
1641820760000|2022-01-10 13:19:20|16931.96|16931.96|16931.96|16931.96|16931.96|16931.96|16931.96|16931.96|0
1641820800000|2022-01-10 13:20:00|16932.87|16932.87|16932.87|16932.87|16932.87|16932.87|16932.87|16932.87|0
1641820850000|2022-01-10 13:20:50|16932.05|16932.05|16932.05|16932.05|16932.05|16932.05|16932.05|16932.05|0
1641820860000|2022-01-10 13:21:00|16931.83|16931.83|16932.04|16932.04|16932.04|16932.04|16931.83|16931.83|0
1641820870000|2022-01-10 13:21:10|16932.51|16932.51|16932.38|16932.38|16933.33|16933.33|16932.38|16932.38|0
1641820940000|2022-01-10 13:22:20|16932.61|16932.61|16931.17|16931.17|16932.61|16932.61|16931.17|16931.17|0
1641820970000|2022-01-10 13:22:50|16930.23|16930.23|16930.23|16930.23|16931.17|16931.17|16930.23|16930.23|0
1641820980000|2022-01-10 13:23:00|16929.41|16929.41|16930.13|16930.13|16930.35|16930.35|16929.41|16929.41|0
1641820990000|2022-01-10 13:23:10|16929.22|16929.22|16929.22|16929.22|16929.22|16929.22|16929.22|16929.22|0
1641821000000|2022-01-10 13:23:20|16930.16|16930.16|16930.16|16930.16|16930.16|16930.16|16930.16|16930.16|0
1641821050000|2022-01-10 13:24:10|16930.65|16930.65|16930.65|16930.65|16930.65|16930.65|16930.65|16930.65|0
1641821130000|2022-01-10 13:25:30|16931.15|16931.15|16931.15|16931.15|16931.15|16931.15|16931.15|16931.15|0
1641821140000|2022-01-10 13:25:40|16931.65|16931.65|16933.75|16933.75|16933.75|16933.75|16931.65|16931.65|0
1641821160000|2022-01-10 13:26:00|16934.67|16934.67|16934.67|16934.67|16934.67|16934.67|16934.67|16934.67|0
1641821170000|2022-01-10 13:26:10|16936.3|16936.3|16936.3|16936.3|16936.3|16936.3|16936.3|16936.3|0
1641821190000|2022-01-10 13:26:30|16937.12|16937.12|16936.63|16936.63|16937.12|16937.12|16936.63|16936.63|0
1641821200000|2022-01-10 13:26:40|16937.57|16937.57|16941.8|16941.8|16941.8|16941.8|16937.57|16937.57|0
1641821210000|2022-01-10 13:26:50|16942.83|16942.83|16943.39|16943.39|16943.39|16943.39|16942.83|16942.83|0
1641821220000|2022-01-10 13:27:00|16943.86|16943.86|16943.86|16943.86|16943.86|16943.86|16943.86|16943.86|0
1641821230000|2022-01-10 13:27:10|16943.04|16943.04|16943.04|16943.04|16943.04|16943.04|16943.04|16943.04|0
1641821320000|2022-01-10 13:28:40|16945.5|16945.5|16945.5|16945.5|16945.5|16945.5|16945.5|16945.5|0
1641821340000|2022-01-10 13:29:00|16945.05|16945.05|16945.05|16945.05|16945.05|16945.05|16945.05|16945.05|0
1641821350000|2022-01-10 13:29:10|16945.67|16945.67|16945.67|16945.67|16945.67|16945.67|16945.67|16945.67|0
1641821360000|2022-01-10 13:29:20|16946.48|16946.48|16946.95|16946.95|16947.15|16947.15|16946.48|16946.48|0
1641821370000|2022-01-10 13:29:30|16947.42|16947.42|16947.42|16947.42|16947.42|16947.42|16947.42|16947.42|0
1641821380000|2022-01-10 13:29:40|16949.25|16949.25|16949.25|16949.25|16949.25|16949.25|16949.25|16949.25|0
1641821400000|2022-01-10 13:30:00|16950.16|16950.16|16951.44|16951.44|16951.44|16951.44|16950.16|16950.16|0
1641821410000|2022-01-10 13:30:10|16949.8|16949.8|16949.37|16949.37|16949.83|16949.83|16948.89|16948.89|0
1641821430000|2022-01-10 13:30:30|16947.55|16947.55|16947.55|16947.55|16947.55|16947.55|16946.11|16946.11|0
1641821460000|2022-01-10 13:31:00|16946.63|16946.63|16936.18|16936.18|16946.63|16946.63|16936.18|16936.18|0
1641821500000|2022-01-10 13:31:40|16934.54|16934.54|16934.54|16934.54|16934.54|16934.54|16934.54|16934.54|0
1641821510000|2022-01-10 13:31:50|16933.72|16933.72|16933.72|16933.72|16933.72|16933.72|16933.72|16933.72|0
1641821520000|2022-01-10 13:32:00|16932.78|16932.78|16932.78|16932.78|16932.78|16932.78|16932.78|16932.78|0
1641821530000|2022-01-10 13:32:10|16932.22|16932.22|16932.22|16932.22|16932.22|16932.22|16932.22|16932.22|0
1641821540000|2022-01-10 13:32:20|16930.39|16930.39|16927|16927|16930.39|16930.39|16927|16927|0
1641821550000|2022-01-10 13:32:30|16926.44|16926.44|16926.44|16926.44|16926.44|16926.44|16926.44|16926.44|0
1641821570000|2022-01-10 13:32:50|16927|16927|16927|16927|16927|16927|16927|16927|0
1641821630000|2022-01-10 13:33:50|16922.82|16922.82|16926.27|16926.27|16926.27|16926.27|16921.18|16921.18|0
1641821640000|2022-01-10 13:34:00|16927.19|16927.19|16926.27|16926.27|16927.19|16927.19|16926.27|16926.27|0
1641821670000|2022-01-10 13:34:30|16927.19|16927.19|16928.13|16928.13|16928.13|16928.13|16927.19|16927.19|0
1641821690000|2022-01-10 13:34:50|16928.6|16928.6|16928.6|16928.6|16928.6|16928.6|16928.6|16928.6|0
1641821780000|2022-01-10 13:36:20|16929.16|16929.16|16928.04|16928.04|16929.16|16929.16|16928.04|16928.04|0
1641821790000|2022-01-10 13:36:30|16929.48|16929.48|16931.93|16931.93|16931.93|16931.93|16929.48|16929.48|0
1641821800000|2022-01-10 13:36:40|16932.4|16932.4|16933.22|16933.22|16933.22|16933.22|16932.4|16932.4|0
1641821860000|2022-01-10 13:37:40|16932.76|16932.76|16932.76|16932.76|16932.76|16932.76|16932.76|16932.76|0
1641821880000|2022-01-10 13:38:00|16933.68|16933.68|16934.5|16934.5|16934.5|16934.5|16933.68|16933.68|0
1641822010000|2022-01-10 13:40:10|16933.11|16933.11|16933.2|16933.2|16933.2|16933.2|16933.11|16933.11|0
1641822030000|2022-01-10 13:40:30|16934.02|16934.02|16934.02|16934.02|16934.02|16934.02|16934.02|16934.02|0
1641822120000|2022-01-10 13:42:00|16934.93|16934.93|16934.93|16934.93|16934.93|16934.93|16934.93|16934.93|0
1641822130000|2022-01-10 13:42:10|16935.85|16935.85|16935.85|16935.85|16935.85|16935.85|16935.85|16935.85|0
1641822150000|2022-01-10 13:42:30|16937.83|16937.83|16938.29|16938.29|16938.75|16938.75|16937.83|16937.83|0
1641822160000|2022-01-10 13:42:40|16937.38|16937.38|16937.38|16937.38|16937.38|16937.38|16937.38|16937.38|0
1641822180000|2022-01-10 13:43:00|16936.46|16936.46|16935.05|16935.05|16936.46|16936.46|16935.05|16935.05|0
1641822200000|2022-01-10 13:43:20|16934.13|16934.13|16934.13|16934.13|16934.13|16934.13|16934.13|16934.13|0
1641822210000|2022-01-10 13:43:30|16932.64|16932.64|16932.15|16932.15|16932.64|16932.64|16932.15|16932.15|0
1641822220000|2022-01-10 13:43:40|16931.65|16931.65|16931.65|16931.65|16931.65|16931.65|16931.65|16931.65|0
1641822240000|2022-01-10 13:44:00|16930.76|16930.76|16930.53|16930.53|16930.76|16930.76|16930.53|16930.53|0
1641822280000|2022-01-10 13:44:40|16931.35|16931.35|16932.78|16932.78|16932.78|16932.78|16931.35|16931.35|0
1641822290000|2022-01-10 13:44:50|16932.29|16932.29|16932.29|16932.29|16932.29|16932.29|16932.29|16932.29|0
1641822310000|2022-01-10 13:45:10|16931.37|16931.37|16931.37|16931.37|16931.37|16931.37|16931.37|16931.37|0
1641822340000|2022-01-10 13:45:40|16929.94|16929.94|16928.21|16928.21|16929.94|16929.94|16928.21|16928.21|0
1641822390000|2022-01-10 13:46:30|16927.74|16927.74|16911.46|16911.46|16927.74|16927.74|16911.46|16911.46|0
1641822400000|2022-01-10 13:46:40|16910.64|16910.64|16912.28|16912.28|16912.28|16912.28|16910.64|16910.64|0
1641822420000|2022-01-10 13:47:00|16909.92|16909.92|16909.11|16909.11|16910.39|16910.39|16909.11|16909.11|0
1641822440000|2022-01-10 13:47:20|16908.49|16908.49|16908.49|16908.49|16908.49|16908.49|16908.49|16908.49|0
1641822450000|2022-01-10 13:47:30|16909.9|16909.9|16909.9|16909.9|16909.9|16909.9|16909.9|16909.9|0
1641822490000|2022-01-10 13:48:10|16908.99|16908.99|16908.99|16908.99|16909.9|16909.9|16908.99|16908.99|0
1641822500000|2022-01-10 13:48:20|16907.55|16907.55|16908.99|16908.99|16908.99|16908.99|16907.55|16907.55|0
1641822510000|2022-01-10 13:48:30|16907.35|16907.35|16906.18|16906.18|16908.17|16908.17|16906.18|16906.18|0
1641822520000|2022-01-10 13:48:40|16905.68|16905.68|16904.31|16904.31|16905.68|16905.68|16904.31|16904.31|0
1641822530000|2022-01-10 13:48:50|16903.75|16903.75|16903.75|16903.75|16903.75|16903.75|16903.75|16903.75|0
1641822540000|2022-01-10 13:49:00|16905.58|16905.58|16905.58|16905.58|16905.58|16905.58|16905.58|16905.58|0
1641822560000|2022-01-10 13:49:20|16904.17|16904.17|16901.92|16901.92|16904.17|16904.17|16901.92|16901.92|0
1641822600000|2022-01-10 13:50:00|16901.47|16901.47|16905.24|16905.24|16905.24|16905.24|16901.47|16901.47|0
1641822620000|2022-01-10 13:50:20|16906.05|16906.05|16910.91|16910.91|16910.91|16910.91|16906.05|16906.05|0
1641822650000|2022-01-10 13:50:50|16911.83|16911.83|16912.65|16912.65|16912.74|16912.74|16911.83|16911.83|0
1641822660000|2022-01-10 13:51:00|16913.06|16913.06|16913.27|16913.27|16913.27|16913.27|16913.06|16913.06|0
1641822680000|2022-01-10 13:51:20|16914.7|16914.7|16916.13|16916.13|16916.13|16916.13|16914.7|16914.7|0
1641822690000|2022-01-10 13:51:30|16917.77|16917.77|16918.71|16918.71|16918.71|16918.71|16917.77|16917.77|0
1641822700000|2022-01-10 13:51:40|16917.28|16917.28|16917.28|16917.28|16917.28|16917.28|16917.28|16917.28|0
1641822710000|2022-01-10 13:51:50|16918.09|16918.09|16918.09|16918.09|16918.09|16918.09|16918.09|16918.09|0
1641822730000|2022-01-10 13:52:10|16919.21|16919.21|16917.74|16917.74|16919.21|16919.21|16917.74|16917.74|0
1641822740000|2022-01-10 13:52:20|16918.65|16918.65|16918.65|16918.65|16918.65|16918.65|16918.65|16918.65|0
1641822800000|2022-01-10 13:53:20|16919.65|16919.65|16919.65|16919.65|16919.65|16919.65|16919.65|16919.65|0
1641822820000|2022-01-10 13:53:40|16920.2|16920.2|16920.2|16920.2|16920.2|16920.2|16920.2|16920.2|0
1641822840000|2022-01-10 13:54:00|16921.64|16921.64|16921.15|16921.15|16922.58|16922.58|16921.15|16921.15|0
1641822850000|2022-01-10 13:54:10|16922.58|16922.58|16925.32|16925.32|16925.32|16925.32|16922.58|16922.58|0
1641822860000|2022-01-10 13:54:20|16925.77|16925.77|16921.67|16921.67|16925.77|16925.77|16921.67|16921.67|0
1641822870000|2022-01-10 13:54:30|16922.08|16922.08|16922.64|16922.64|16922.64|16922.64|16922.08|16922.08|0
1641822890000|2022-01-10 13:54:50|16925.51|16925.51|16928.97|16928.97|16928.97|16928.97|16925.51|16925.51|0
1641822910000|2022-01-10 13:55:10|16927.54|16927.54|16926.11|16926.11|16927.54|16927.54|16926.11|16926.11|0
1641822920000|2022-01-10 13:55:20|16926.6|16926.6|16925.69|16925.69|16926.6|16926.6|16925.69|16925.69|0
1641822930000|2022-01-10 13:55:30|16924.66|16924.66|16924.04|16924.04|16924.66|16924.66|16924.04|16924.04|0
1641822940000|2022-01-10 13:55:40|16924.25|16924.25|16926.71|16926.71|16926.71|16926.71|16924.25|16924.25|0
1641822950000|2022-01-10 13:55:50|16928.14|16928.14|16928.14|16928.14|16928.14|16928.14|16928.14|16928.14|0
1641822960000|2022-01-10 13:56:00|16927.67|16927.67|16927.67|16927.67|16927.67|16927.67|16927.67|16927.67|0
1641823020000|2022-01-10 13:57:00|16928.08|16928.08|16929.72|16929.72|16929.72|16929.72|16928.08|16928.08|0
1641823040000|2022-01-10 13:57:20|16930.84|16930.84|16930.84|16930.84|16930.84|16930.84|16930.84|16930.84|0
1641823090000|2022-01-10 13:58:10|16927.97|16927.97|16930.42|16930.42|16930.42|16930.42|16927.97|16927.97|0
1641823100000|2022-01-10 13:58:20|16930.89|16930.89|16930.89|16930.89|16930.89|16930.89|16930.89|16930.89|0
1641823140000|2022-01-10 13:59:00|16931.35|16931.35|16931.81|16931.81|16931.81|16931.81|16931.35|16931.35|0
1641823180000|2022-01-10 13:59:40|16930.14|16930.14|16930.14|16930.14|16930.14|16930.14|16930.14|16930.14|0
1641823210000|2022-01-10 14:00:10|16928.7|16928.7|16930.14|16930.14|16930.14|16930.14|16928.7|16928.7|0
1641823240000|2022-01-10 14:00:40|16929.14|16929.14|16927.71|16927.71|16929.14|16929.14|16927.71|16927.71|0
1641823250000|2022-01-10 14:00:50|16924.25|16924.25|16924.25|16924.25|16924.25|16924.25|16924.25|16924.25|0
1641823260000|2022-01-10 14:01:00|16924.74|16924.74|16924.74|16924.74|16924.74|16924.74|16924.74|16924.74|0
1641823280000|2022-01-10 14:01:20|16923.33|16923.33|16923.33|16923.33|16923.33|16923.33|16923.33|16923.33|0
1641823340000|2022-01-10 14:02:20|16922.86|16922.86|16923.33|16923.33|16923.8|16923.8|16922.86|16922.86|0
1641823370000|2022-01-10 14:02:50|16924.24|16924.24|16924.24|16924.24|16924.24|16924.24|16924.24|16924.24|0
1641823380000|2022-01-10 14:03:00|16924.71|16924.71|16929.85|16929.85|16929.85|16929.85|16924.71|16924.71|0
1641823390000|2022-01-10 14:03:10|16930.32|16930.32|16933.85|16933.85|16934.67|16934.67|16930.32|16930.32|0
1641823410000|2022-01-10 14:03:30|16934.05|16934.05|16934.05|16934.05|16934.05|16934.05|16934.05|16934.05|0
1641823420000|2022-01-10 14:03:40|16935.05|16935.05|16935.05|16935.05|16935.05|16935.05|16935.05|16935.05|0
1641823430000|2022-01-10 14:03:50|16933.61|16933.61|16933.61|16933.61|16933.61|16933.61|16933.61|16933.61|0
1641823440000|2022-01-10 14:04:00|16934.44|16934.44|16934.44|16934.44|16934.44|16934.44|16934.44|16934.44|0
1641823470000|2022-01-10 14:04:30|16933.97|16933.97|16933.97|16933.97|16933.97|16933.97|16933.97|16933.97|0
1641823500000|2022-01-10 14:05:00|16933.02|16933.02|16931.94|16931.94|16933.02|16933.02|16931.94|16931.94|0
1641823510000|2022-01-10 14:05:10|16931.38|16931.38|16920.41|16920.41|16931.38|16931.38|16920.41|16920.41|0
1641823520000|2022-01-10 14:05:20|16920.82|16920.82|16920.82|16920.82|16920.82|16920.82|16920.82|16920.82|0
1641823530000|2022-01-10 14:05:30|16921.81|16921.81|16921.81|16921.81|16921.81|16921.81|16921.81|16921.81|0
1641823550000|2022-01-10 14:05:50|16920.99|16920.99|16919.06|16919.06|16920.99|16920.99|16919.06|16919.06|0
1641823560000|2022-01-10 14:06:00|16917.63|16917.63|16917.63|16917.63|16917.63|16917.63|16917.63|16917.63|0
1641823570000|2022-01-10 14:06:10|16915.99|16915.99|16915.99|16915.99|16915.99|16915.99|16915.99|16915.99|0
1641823590000|2022-01-10 14:06:30|16915.17|16915.17|16915.17|16915.17|16915.17|16915.17|16915.17|16915.17|0
1641823620000|2022-01-10 14:07:00|16916.61|16916.61|16916.61|16916.61|16916.61|16916.61|16916.61|16916.61|0
1641823650000|2022-01-10 14:07:30|16916.05|16916.05|16915.23|16915.23|16916.05|16916.05|16915.23|16915.23|0
1641823660000|2022-01-10 14:07:40|16915.73|16915.73|16915.73|16915.73|16915.73|16915.73|16915.73|16915.73|0
1641823680000|2022-01-10 14:08:00|16917.61|16917.61|16916.67|16916.67|16917.61|16917.61|16916.67|16916.67|0
1641823700000|2022-01-10 14:08:20|16917.49|16917.49|16917.49|16917.49|16917.49|16917.49|16917.49|16917.49|0
1641823720000|2022-01-10 14:08:40|16916.57|16916.57|16916.57|16916.57|16917.39|16917.39|16916.57|16916.57|0
1641823760000|2022-01-10 14:09:20|16915.66|16915.66|16915.2|16915.2|16915.66|16915.66|16915.2|16915.2|0
1641823810000|2022-01-10 14:10:10|16914.7|16914.7|16914.7|16914.7|16914.7|16914.7|16914.7|16914.7|0
1641823820000|2022-01-10 14:10:20|16915.65|16915.65|16914.7|16914.7|16915.65|16915.65|16914.7|16914.7|0
1641823860000|2022-01-10 14:11:00|16915.52|16915.52|16915.52|16915.52|16915.52|16915.52|16915.52|16915.52|0
1641823870000|2022-01-10 14:11:10|16916.44|16916.44|16916.44|16916.44|16916.44|16916.44|16916.44|16916.44|0
1641823880000|2022-01-10 14:11:20|16916.91|16916.91|16918.34|16918.34|16918.34|16918.34|16916.91|16916.91|0
1641823890000|2022-01-10 14:11:30|16918.55|16918.55|16925.43|16925.43|16925.43|16925.43|16918.55|16918.55|0
1641823900000|2022-01-10 14:11:40|16925.89|16925.89|16925.89|16925.89|16925.89|16925.89|16925.89|16925.89|0
1641823920000|2022-01-10 14:12:00|16926.92|16926.92|16926.92|16926.92|16926.92|16926.92|16926.92|16926.92|0
1641823940000|2022-01-10 14:12:20|16927.74|16927.74|16927.74|16927.74|16927.74|16927.74|16927.74|16927.74|0
1641823950000|2022-01-10 14:12:30|16928.21|16928.21|16926.92|16926.92|16928.21|16928.21|16926.92|16926.92|0
1641823960000|2022-01-10 14:12:40|16927.91|16927.91|16927.91|16927.91|16927.91|16927.91|16927.91|16927.91|0
1641823970000|2022-01-10 14:12:50|16927|16927|16929.74|16929.74|16929.74|16929.74|16927|16927|0
1641824030000|2022-01-10 14:13:50|16929.97|16929.97|16929.97|16929.97|16929.97|16929.97|16929.97|16929.97|0
1641824040000|2022-01-10 14:14:00|16930.96|16930.96|16930.96|16930.96|16930.96|16930.96|16930.96|16930.96|0
1641824060000|2022-01-10 14:14:20|16932.59|16932.59|16933.04|16933.04|16933.04|16933.04|16932.59|16932.59|0
1641824080000|2022-01-10 14:14:40|16933.98|16933.98|16934.21|16934.21|16934.21|16934.21|16933.98|16933.98|0
1641824110000|2022-01-10 14:15:10|16933.71|16933.71|16933.21|16933.21|16933.71|16933.71|16933.21|16933.21|0
1641824120000|2022-01-10 14:15:20|16933.71|16933.71|16933.71|16933.71|16933.71|16933.71|16933.71|16933.71|0
1641824150000|2022-01-10 14:15:50|16934.62|16934.62|16934.62|16934.62|16934.62|16934.62|16934.62|16934.62|0
1641824160000|2022-01-10 14:16:00|16936.06|16936.06|16936.06|16936.06|16936.06|16936.06|16936.06|16936.06|0
1641824210000|2022-01-10 14:16:50|16937.94|16937.94|16939.38|16939.38|16939.38|16939.38|16937.94|16937.94|0
1641824220000|2022-01-10 14:17:00|16937.94|16937.94|16937|16937|16937.94|16937.94|16937|16937|0
1641824230000|2022-01-10 14:17:10|16936.09|16936.09|16936.09|16936.09|16936.09|16936.09|16936.09|16936.09|0
1641824240000|2022-01-10 14:17:20|16935.62|16935.62|16935.62|16935.62|16935.62|16935.62|16935.62|16935.62|0
1641824250000|2022-01-10 14:17:30|16935.2|16935.2|16935.2|16935.2|16935.2|16935.2|16935.2|16935.2|0
1641824260000|2022-01-10 14:17:40|16934.79|16934.79|16935.11|16935.11|16935.82|16935.82|16934.79|16934.79|0
1641824270000|2022-01-10 14:17:50|16934.3|16934.3|16934.79|16934.79|16934.79|16934.79|16934.3|16934.3|0
1641824300000|2022-01-10 14:18:20|16935.91|16935.91|16935.91|16935.91|16935.91|16935.91|16935.91|16935.91|0
1641824310000|2022-01-10 14:18:30|16935.35|16935.35|16935.57|16935.57|16935.57|16935.57|16935.35|16935.35|0
1641824320000|2022-01-10 14:18:40|16935.37|16935.37|16936.19|16936.19|16936.19|16936.19|16935.37|16935.37|0
1641824330000|2022-01-10 14:18:50|16935.08|16935.08|16930.37|16930.37|16935.08|16935.08|16930.37|16930.37|0
1641824340000|2022-01-10 14:19:00|16927.98|16927.98|16927.98|16927.98|16927.98|16927.98|16927.98|16927.98|0
1641824350000|2022-01-10 14:19:10|16928.8|16928.8|16928.8|16928.8|16928.8|16928.8|16928.8|16928.8|0
1641824360000|2022-01-10 14:19:20|16927.39|16927.39|16927.39|16927.39|16927.39|16927.39|16927.39|16927.39|0
1641824370000|2022-01-10 14:19:30|16929.02|16929.02|16929.49|16929.49|16929.49|16929.49|16929.02|16929.02|0
1641824380000|2022-01-10 14:19:40|16928.68|16928.68|16929.49|16929.49|16929.49|16929.49|16928.68|16928.68|0
1641824390000|2022-01-10 14:19:50|16928.68|16928.68|16929.71|16929.71|16929.71|16929.71|16928.12|16928.12|0
1641824400000|2022-01-10 14:20:00|16929.15|16929.15|16929.15|16929.15|16929.15|16929.15|16929.15|16929.15|0
1641824420000|2022-01-10 14:20:20|16929.62|16929.62|16928.7|16928.7|16929.62|16929.62|16928.7|16928.7|0
1641824430000|2022-01-10 14:20:30|16928.26|16928.26|16929.17|16929.17|16929.17|16929.17|16928.26|16928.26|0
1641824440000|2022-01-10 14:20:40|16928.35|16928.35|16927.06|16927.06|16928.35|16928.35|16927.06|16927.06|0
1641824470000|2022-01-10 14:21:10|16925.57|16925.57|16923.17|16923.17|16925.57|16925.57|16923.17|16923.17|0
1641824480000|2022-01-10 14:21:20|16922.56|16922.56|16922.56|16922.56|16922.56|16922.56|16922.56|16922.56|0
1641824490000|2022-01-10 14:21:30|16920.73|16920.73|16921.54|16921.54|16921.54|16921.54|16920.73|16920.73|0
1641824510000|2022-01-10 14:21:50|16921.34|16921.34|16922.16|16922.16|16922.16|16922.16|16921.34|16921.34|0
1641824520000|2022-01-10 14:22:00|16920.72|16920.72|16919.49|16919.49|16920.72|16920.72|16919.49|16919.49|0
1641824550000|2022-01-10 14:22:30|16919.05|16919.05|16918.23|16918.23|16919.05|16919.05|16917.76|16917.76|0
1641824580000|2022-01-10 14:23:00|16917.76|16917.76|16916.75|16916.75|16917.76|16917.76|16915.93|16915.93|0
1641824590000|2022-01-10 14:23:10|16917.66|16917.66|16917.66|16917.66|16917.66|16917.66|16917.66|16917.66|0
1641824600000|2022-01-10 14:23:20|16916.74|16916.74|16916.29|16916.29|16916.74|16916.74|16916.29|16916.29|0
1641824620000|2022-01-10 14:23:40|16916.7|16916.7|16915.58|16915.58|16916.7|16916.7|16915.02|16915.02|0
1641824630000|2022-01-10 14:23:50|16916.05|16916.05|16915.58|16915.58|16916.05|16916.05|16915.58|16915.58|0
1641824650000|2022-01-10 14:24:10|16915.11|16915.11|16907.4|16907.4|16915.11|16915.11|16907.4|16907.4|0
1641824660000|2022-01-10 14:24:20|16904.53|16904.53|16900.01|16900.01|16907.4|16907.4|16900.01|16900.01|0
1641824670000|2022-01-10 14:24:30|16899.6|16899.6|16899.6|16899.6|16899.6|16899.6|16899.6|16899.6|0
1641824680000|2022-01-10 14:24:40|16898.66|16898.66|16895.79|16895.79|16898.66|16898.66|16894.36|16894.36|0
1641824700000|2022-01-10 14:25:00|16894.3|16894.3|16895.3|16895.3|16895.3|16895.3|16894.3|16894.3|0
1641824710000|2022-01-10 14:25:10|16895.77|16895.77|16895.77|16895.77|16895.77|16895.77|16895.77|16895.77|0
1641824720000|2022-01-10 14:25:20|16895.97|16895.97|16896.85|16896.85|16896.85|16896.85|16895.97|16895.97|0
1641824730000|2022-01-10 14:25:30|16898.29|16898.29|16899.2|16899.2|16899.2|16899.2|16898.29|16898.29|0
1641824740000|2022-01-10 14:25:40|16899.67|16899.67|16900.15|16900.15|16900.15|16900.15|16899.67|16899.67|0
1641824750000|2022-01-10 14:25:50|16898.71|16898.71|16898.71|16898.71|16898.71|16898.71|16898.71|16898.71|0
1641824780000|2022-01-10 14:26:20|16900.35|16900.35|16898.09|16898.09|16900.35|16900.35|16898.09|16898.09|0
1641824810000|2022-01-10 14:26:50|16897.18|16897.18|16897.18|16897.18|16897.18|16897.18|16897.18|16897.18|0
1641824820000|2022-01-10 14:27:00|16897.63|16897.63|16897.63|16897.63|16897.63|16897.63|16897.63|16897.63|0
1641824840000|2022-01-10 14:27:20|16896.19|16896.19|16894.76|16894.76|16896.19|16896.19|16894.76|16894.76|0
1641824850000|2022-01-10 14:27:30|16895.58|16895.58|16895.58|16895.58|16895.58|16895.58|16895.58|16895.58|0
1641824880000|2022-01-10 14:28:00|16895.35|16895.35|16895.35|16895.35|16895.35|16895.35|16895.35|16895.35|0
1641824890000|2022-01-10 14:28:10|16896.27|16896.27|16895.35|16895.35|16896.27|16896.27|16895.35|16895.35|0
1641824900000|2022-01-10 14:28:20|16892.9|16892.9|16892.9|16892.9|16892.9|16892.9|16892.9|16892.9|0
1641824920000|2022-01-10 14:28:40|16894.33|16894.33|16896.71|16896.71|16896.71|16896.71|16894.33|16894.33|0
1641824940000|2022-01-10 14:29:00|16895.3|16895.3|16895.3|16895.3|16896.21|16896.21|16895.3|16895.3|0
1641824970000|2022-01-10 14:29:30|16897.13|16897.13|16905.57|16905.57|16905.57|16905.57|16897.13|16897.13|0
1641824980000|2022-01-10 14:29:40|16905.8|16905.8|16906.02|16906.02|16906.02|16906.02|16905.8|16905.8|0
1641824990000|2022-01-10 14:29:50|16904.59|16904.59|16904.59|16904.59|16904.59|16904.59|16904.59|16904.59|0
1641825000000|2022-01-10 14:30:00|16906.02|16906.02|16913.34|16913.34|16913.34|16913.34|16905.2|16905.2|0
1641825010000|2022-01-10 14:30:10|16910.47|16910.47|16912.52|16912.52|16913.34|16913.34|16910.47|16910.47|0
1641825030000|2022-01-10 14:30:30|16914.2|16914.2|16914.42|16914.42|16914.42|16914.42|16914.2|16914.2|0
1641825040000|2022-01-10 14:30:40|16915.24|16915.24|16915.74|16915.74|16915.74|16915.74|16913.8|16913.8|0
1641825050000|2022-01-10 14:30:50|16914.79|16914.79|16904.58|16904.58|16914.79|16914.79|16904.58|16904.58|0
1641825060000|2022-01-10 14:31:00|16904.02|16904.02|16903.4|16903.4|16904.02|16904.02|16903.4|16903.4|0
1641825070000|2022-01-10 14:31:10|16902.85|16902.85|16902.85|16902.85|16902.85|16902.85|16902.85|16902.85|0
1641825080000|2022-01-10 14:31:20|16901.41|16901.41|16901.93|16901.93|16901.93|16901.93|16900.5|16900.5|0
1641825090000|2022-01-10 14:31:30|16901.47|16901.47|16892.44|16892.44|16901.47|16901.47|16892.44|16892.44|0
1641825100000|2022-01-10 14:31:40|16891.98|16891.98|16889.23|16889.23|16891.98|16891.98|16889.23|16889.23|0
1641825110000|2022-01-10 14:31:50|16885.92|16885.92|16885.69|16885.69|16885.92|16885.92|16885.69|16885.69|0
1641825120000|2022-01-10 14:32:00|16884.88|16884.88|16878.53|16878.53|16884.88|16884.88|16878.53|16878.53|0
1641825130000|2022-01-10 14:32:10|16877.09|16877.09|16877.09|16877.09|16877.09|16877.09|16877.09|16877.09|0
1641825140000|2022-01-10 14:32:20|16874.64|16874.64|16874.64|16874.64|16874.64|16874.64|16873.73|16873.73|0
1641825170000|2022-01-10 14:32:50|16875.46|16875.46|16872.59|16872.59|16875.46|16875.46|16872.59|16872.59|0
1641825180000|2022-01-10 14:33:00|16873.41|16873.41|16873.15|16873.15|16873.41|16873.41|16872.03|16872.03|0
1641825190000|2022-01-10 14:33:10|16872.12|16872.12|16871.56|16871.56|16872.12|16872.12|16871.56|16871.56|0
1641825200000|2022-01-10 14:33:20|16868.74|16868.74|16869.21|16869.21|16869.21|16869.21|16868.74|16868.74|0
1641825210000|2022-01-10 14:33:30|16868.29|16868.29|16868.29|16868.29|16868.29|16868.29|16868.29|16868.29|0
1641825220000|2022-01-10 14:33:40|16866.06|16866.06|16865.15|16865.15|16866.06|16866.06|16865.15|16865.15|0
1641825240000|2022-01-10 14:34:00|16864.59|16864.59|16861.02|16861.02|16864.59|16864.59|16861.02|16861.02|0
1641825260000|2022-01-10 14:34:20|16860.61|16860.61|16849.41|16849.41|16860.61|16860.61|16849.41|16849.41|0
1641825270000|2022-01-10 14:34:30|16851.04|16851.04|16852.99|16852.99|16852.99|16852.99|16851.04|16851.04|0
1641825280000|2022-01-10 14:34:40|16852.18|16852.18|16852.18|16852.18|16852.18|16852.18|16852.18|16852.18|0
1641825290000|2022-01-10 14:34:50|16852.67|16852.67|16852.67|16852.67|16852.67|16852.67|16852.67|16852.67|0
1641825300000|2022-01-10 14:35:00|16852.2|16852.2|16850.77|16850.77|16852.2|16852.2|16850.77|16850.77|0
1641825310000|2022-01-10 14:35:10|16852.2|16852.2|16855.05|16855.05|16855.05|16855.05|16852.2|16852.2|0
1641825320000|2022-01-10 14:35:20|16855.55|16855.55|16858.74|16858.74|16858.74|16858.74|16855.55|16855.55|0
1641825330000|2022-01-10 14:35:30|16858.96|16858.96|16858.96|16858.96|16858.96|16858.96|16858.96|16858.96|0
1641825370000|2022-01-10 14:36:10|16858.05|16858.05|16860.5|16860.5|16860.5|16860.5|16858.05|16858.05|0
1641825380000|2022-01-10 14:36:20|16861.44|16861.44|16861.44|16861.44|16861.44|16861.44|16861.44|16861.44|0
1641825390000|2022-01-10 14:36:30|16861.91|16861.91|16861.91|16861.91|16861.91|16861.91|16861.91|16861.91|0
1641825410000|2022-01-10 14:36:50|16860.8|16860.8|16860.8|16860.8|16860.8|16860.8|16860.8|16860.8|0
1641825420000|2022-01-10 14:37:00|16860.24|16860.24|16860.74|16860.74|16860.74|16860.74|16860.24|16860.24|0
1641825460000|2022-01-10 14:37:40|16860.28|16860.28|16860.28|16860.28|16860.28|16860.28|16860.28|16860.28|0
1641825490000|2022-01-10 14:38:10|16861.1|16861.1|16866.97|16866.97|16866.97|16866.97|16861.1|16861.1|0
1641825510000|2022-01-10 14:38:30|16867.2|16867.2|16867.2|16867.2|16867.2|16867.2|16867.2|16867.2|0
1641825520000|2022-01-10 14:38:40|16867.42|16867.42|16869.87|16869.87|16869.87|16869.87|16867.42|16867.42|0
1641825530000|2022-01-10 14:38:50|16871.31|16871.31|16872.36|16872.36|16872.36|16872.36|16871.31|16871.31|0
1641825540000|2022-01-10 14:39:00|16872.57|16872.57|16871.85|16871.85|16872.57|16872.57|16870.93|16870.93|0
1641825560000|2022-01-10 14:39:20|16871.03|16871.03|16869.17|16869.17|16871.03|16871.03|16869.17|16869.17|0
1641825570000|2022-01-10 14:39:30|16870.55|16870.55|16869.48|16869.48|16870.55|16870.55|16869.48|16869.48|0
1641825580000|2022-01-10 14:39:40|16873.37|16873.37|16878.16|16878.16|16878.66|16878.66|16873.37|16873.37|0
1641825590000|2022-01-10 14:39:50|16879.07|16879.07|16879.54|16879.54|16879.54|16879.54|16879.07|16879.07|0
1641825600000|2022-01-10 14:40:00|16879.09|16879.09|16882.72|16882.72|16882.72|16882.72|16879.09|16879.09|0
1641825610000|2022-01-10 14:40:10|16883.19|16883.19|16883.19|16883.19|16883.19|16883.19|16883.19|16883.19|0
1641825620000|2022-01-10 14:40:20|16884.31|16884.31|16884.31|16884.31|16884.31|16884.31|16884.31|16884.31|0
1641825640000|2022-01-10 14:40:40|16884.87|16884.87|16883.12|16883.12|16884.87|16884.87|16883.12|16883.12|0
1641825660000|2022-01-10 14:41:00|16883.94|16883.94|16883.53|16883.53|16884.76|16884.76|16883.53|16883.53|0
1641825670000|2022-01-10 14:41:10|16884.42|16884.42|16884.42|16884.42|16884.42|16884.42|16884.42|16884.42|0
1641825690000|2022-01-10 14:41:30|16884.98|16884.98|16881.02|16881.02|16884.98|16884.98|16881.02|16881.02|0
1641825720000|2022-01-10 14:42:00|16879.58|16879.58|16879.58|16879.58|16879.58|16879.58|16879.58|16879.58|0
1641825730000|2022-01-10 14:42:10|16878.21|16878.21|16871.1|16871.1|16878.21|16878.21|16871.1|16871.1|0
1641825740000|2022-01-10 14:42:20|16871.6|16871.6|16868.69|16868.69|16871.6|16871.6|16868.69|16868.69|0
1641825750000|2022-01-10 14:42:30|16869.6|16869.6|16867.22|16867.22|16869.6|16869.6|16867.22|16867.22|0
1641825760000|2022-01-10 14:42:40|16866.6|16866.6|16867.51|16867.51|16867.51|16867.51|16866.6|16866.6|0
1641825770000|2022-01-10 14:42:50|16864.61|16864.61|16858.42|16858.42|16864.61|16864.61|16858.42|16858.42|0
1641825780000|2022-01-10 14:43:00|16859.24|16859.24|16859.14|16859.14|16860.06|16860.06|16859.14|16859.14|0
1641825790000|2022-01-10 14:43:10|16857.71|16857.71|16857.71|16857.71|16857.71|16857.71|16857.71|16857.71|0
1641825800000|2022-01-10 14:43:20|16858.53|16858.53|16858.53|16858.53|16858.53|16858.53|16858.53|16858.53|0
1641825810000|2022-01-10 14:43:30|16857.41|16857.41|16862.26|16862.26|16862.46|16862.46|16857.41|16857.41|0
1641825820000|2022-01-10 14:43:40|16863.08|16863.08|16862.16|16862.16|16863.08|16863.08|16862.16|16862.16|0
1641825830000|2022-01-10 14:43:50|16862.37|16862.37|16858.83|16858.83|16862.37|16862.37|16858.83|16858.83|0
1641825840000|2022-01-10 14:44:00|16860.26|16860.26|16855.47|16855.47|16860.26|16860.26|16855.47|16855.47|0
1641825850000|2022-01-10 14:44:10|16853.64|16853.64|16851.81|16851.81|16855.07|16855.07|16851.81|16851.81|0
1641825860000|2022-01-10 14:44:20|16850.17|16850.17|16848.35|16848.35|16850.17|16850.17|16848.35|16848.35|0
1641825870000|2022-01-10 14:44:30|16846.91|16846.91|16847.43|16847.43|16848.35|16848.35|16846.91|16846.91|0
1641825880000|2022-01-10 14:44:40|16848.25|16848.25|16851.39|16851.39|16854.26|16854.26|16848.25|16848.25|0
1641825890000|2022-01-10 14:44:50|16851.17|16851.17|16852.6|16852.6|16852.6|16852.6|16851.17|16851.17|0
1641825900000|2022-01-10 14:45:00|16850.97|16850.97|16848.52|16848.52|16850.97|16850.97|16848.52|16848.52|0
1641825910000|2022-01-10 14:45:10|16847.09|16847.09|16837.63|16837.63|16847.09|16847.09|16837.63|16837.63|0
1641825920000|2022-01-10 14:45:20|16840.5|16840.5|16840.5|16840.5|16840.5|16840.5|16840.5|16840.5|0
1641825930000|2022-01-10 14:45:30|16839.06|16839.06|16835.34|16835.34|16839.06|16839.06|16835.34|16835.34|0
1641825940000|2022-01-10 14:45:40|16837.59|16837.59|16823.59|16823.59|16837.59|16837.59|16823.59|16823.59|0
1641825950000|2022-01-10 14:45:50|16825.23|16825.23|16825.96|16825.96|16826.04|16826.04|16824.73|16824.73|0
1641825960000|2022-01-10 14:46:00|16824.13|16824.13|16823.91|16823.91|16824.13|16824.13|16823.91|16823.91|0
1641825970000|2022-01-10 14:46:10|16823.45|16823.45|16823|16823|16824.82|16824.82|16823|16823|0
1641825980000|2022-01-10 14:46:20|16822.77|16822.77|16822.77|16822.77|16822.77|16822.77|16822.77|16822.77|0
1641825990000|2022-01-10 14:46:30|16821.95|16821.95|16821.95|16821.95|16821.95|16821.95|16821.95|16821.95|0
1641826000000|2022-01-10 14:46:40|16822.45|16822.45|16822.45|16822.45|16822.45|16822.45|16822.45|16822.45|0
1641826020000|2022-01-10 14:47:00|16819.58|16819.58|16819.58|16819.58|16819.58|16819.58|16819.58|16819.58|0
1641826040000|2022-01-10 14:47:20|16818.64|16818.64|16813.5|16813.5|16819.36|16819.36|16813.5|16813.5|0
1641826050000|2022-01-10 14:47:30|16812.68|16812.68|16806.7|16806.7|16813.58|16813.58|16805.26|16805.26|0
1641826060000|2022-01-10 14:47:40|16809.44|16809.44|16809.44|16809.44|16809.44|16809.44|16809.44|16809.44|0
1641826070000|2022-01-10 14:47:50|16809.66|16809.66|16806.84|16806.84|16810.48|16810.48|16805.21|16805.21|0
1641826080000|2022-01-10 14:48:00|16809.71|16809.71|16808.89|16808.89|16809.71|16809.71|16808.89|16808.89|0
1641826090000|2022-01-10 14:48:10|16810.72|16810.72|16813.11|16813.11|16813.11|16813.11|16810.72|16810.72|0
1641826100000|2022-01-10 14:48:20|16813.58|16813.58|16813.58|16813.58|16813.58|16813.58|16813.58|16813.58|0
1641826110000|2022-01-10 14:48:30|16813.02|16813.02|16814.66|16814.66|16814.66|16814.66|16813.02|16813.02|0
1641826120000|2022-01-10 14:48:40|16816.09|16816.09|16816.09|16816.09|16816.09|16816.09|16816.09|16816.09|0
1641826140000|2022-01-10 14:49:00|16817|16817|16817|16817|16817|16817|16817|16817|0
1641826150000|2022-01-10 14:49:10|16817.92|16817.92|16818.22|16818.22|16818.22|16818.22|16815.99|16815.99|0
1641826160000|2022-01-10 14:49:20|16816.4|16816.4|16822.47|16822.47|16822.47|16822.47|16816.4|16816.4|0
1641826170000|2022-01-10 14:49:30|16820.64|16820.64|16820.64|16820.64|16821.63|16821.63|16820.64|16820.64|0
1641826180000|2022-01-10 14:49:40|16821.56|16821.56|16822.83|16822.83|16822.83|16822.83|16821.56|16821.56|0
1641826190000|2022-01-10 14:49:50|16824.24|16824.24|16832.46|16832.46|16832.46|16832.46|16824.24|16824.24|0
1641826200000|2022-01-10 14:50:00|16837.38|16837.38|16839.19|16839.19|16839.88|16839.88|16837.38|16837.38|0
1641826220000|2022-01-10 14:50:20|16840|16840|16837.65|16837.65|16840.92|16840.92|16837.65|16837.65|0
1641826230000|2022-01-10 14:50:30|16839.32|16839.32|16838.97|16838.97|16839.88|16839.88|16838.97|16838.97|0
1641826240000|2022-01-10 14:50:40|16839.46|16839.46|16839.46|16839.46|16839.46|16839.46|16839.46|16839.46|0
1641826250000|2022-01-10 14:50:50|16839.69|16839.69|16839.69|16839.69|16839.69|16839.69|16839.69|16839.69|0
1641826270000|2022-01-10 14:51:10|16838.25|16838.25|16838.25|16838.25|16838.25|16838.25|16838.25|16838.25|0
1641826280000|2022-01-10 14:51:20|16839.17|16839.17|16839.17|16839.17|16839.17|16839.17|16839.17|16839.17|0
1641826290000|2022-01-10 14:51:30|16840.58|16840.58|16840.58|16840.58|16840.58|16840.58|16839.76|16839.76|0
1641826300000|2022-01-10 14:51:40|16843.45|16843.45|16842.02|16842.02|16843.45|16843.45|16842.02|16842.02|0
1641826310000|2022-01-10 14:51:50|16842.83|16842.83|16843.28|16843.28|16843.28|16843.28|16842.83|16842.83|0
1641826320000|2022-01-10 14:52:00|16842.78|16842.78|16842.78|16842.78|16842.78|16842.78|16842.78|16842.78|0
1641826330000|2022-01-10 14:52:10|16843.25|16843.25|16843.25|16843.25|16843.25|16843.25|16843.25|16843.25|0
1641826340000|2022-01-10 14:52:20|16844.07|16844.07|16844.07|16844.07|16844.07|16844.07|16844.07|16844.07|0
1641826350000|2022-01-10 14:52:30|16843.6|16843.6|16839.86|16839.86|16843.6|16843.6|16839.86|16839.86|0
1641826360000|2022-01-10 14:52:40|16838.92|16838.92|16835.04|16835.04|16838.92|16838.92|16834.81|16834.81|0
1641826370000|2022-01-10 14:52:50|16836.87|16836.87|16836.87|16836.87|16836.87|16836.87|16836.87|16836.87|0
1641826380000|2022-01-10 14:53:00|16835.43|16835.43|16834.87|16834.87|16835.43|16835.43|16834.87|16834.87|0
1641826390000|2022-01-10 14:53:10|16833.24|16833.24|16830.78|16830.78|16833.24|16833.24|16830.42|16830.42|0
1641826400000|2022-01-10 14:53:20|16831.59|16831.59|16830.68|16830.68|16831.8|16831.8|16830.68|16830.68|0
1641826410000|2022-01-10 14:53:30|16830.89|16830.89|16830.89|16830.89|16830.89|16830.89|16830.89|16830.89|0
1641826420000|2022-01-10 14:53:40|16828.44|16828.44|16823.04|16823.04|16828.44|16828.44|16823.04|16823.04|0
1641826440000|2022-01-10 14:54:00|16823.86|16823.86|16823.86|16823.86|16823.86|16823.86|16823.86|16823.86|0
1641826450000|2022-01-10 14:54:10|16822.95|16822.95|16822.39|16822.39|16822.95|16822.95|16821.27|16821.27|0
1641826460000|2022-01-10 14:54:20|16822.17|16822.17|16819.93|16819.93|16822.17|16822.17|16819.93|16819.93|0
1641826470000|2022-01-10 14:54:30|16820.4|16820.4|16820.4|16820.4|16820.4|16820.4|16820.4|16820.4|0
1641826490000|2022-01-10 14:54:50|16821.31|16821.31|16821.31|16821.31|16821.31|16821.31|16821.31|16821.31|0
1641826500000|2022-01-10 14:55:00|16819.82|16819.82|16819.82|16819.82|16819.82|16819.82|16819.82|16819.82|0
1641826510000|2022-01-10 14:55:10|16818.39|16818.39|16814.92|16814.92|16818.39|16818.39|16814.92|16814.92|0
1641826520000|2022-01-10 14:55:20|16814.7|16814.7|16814.7|16814.7|16814.7|16814.7|16814.7|16814.7|0
1641826570000|2022-01-10 14:56:10|16821.13|16821.13|16822.24|16822.24|16822.24|16822.24|16819.69|16819.69|0
1641826580000|2022-01-10 14:56:20|16823.06|16823.06|16825.05|16825.05|16825.05|16825.05|16823.06|16823.06|0
1641826590000|2022-01-10 14:56:30|16823.38|16823.38|16822.76|16822.76|16824.2|16824.2|16822.76|16822.76|0
1641826610000|2022-01-10 14:56:50|16822.29|16822.29|16822.29|16822.29|16822.29|16822.29|16822.29|16822.29|0
1641826620000|2022-01-10 14:57:00|16821.38|16821.38|16821.38|16821.38|16821.38|16821.38|16821.38|16821.38|0
1641826640000|2022-01-10 14:57:20|16821.85|16821.85|16821.85|16821.85|16821.85|16821.85|16821.85|16821.85|0
1641826660000|2022-01-10 14:57:40|16820.41|16820.41|16821.29|16821.29|16821.29|16821.29|16819.86|16819.86|0
1641826670000|2022-01-10 14:57:50|16822.73|16822.73|16823.28|16823.28|16823.28|16823.28|16822.73|16822.73|0
1641826680000|2022-01-10 14:58:00|16824.72|16824.72|16820.37|16820.37|16824.72|16824.72|16820.37|16820.37|0
1641826690000|2022-01-10 14:58:10|16819.91|16819.91|16818.5|16818.5|16819.91|16819.91|16818.5|16818.5|0
1641826710000|2022-01-10 14:58:30|16817.69|16817.69|16817.69|16817.69|16817.69|16817.69|16817.69|16817.69|0
1641826720000|2022-01-10 14:58:40|16815.8|16815.8|16811.68|16811.68|16815.8|16815.8|16811.68|16811.68|0
1641826730000|2022-01-10 14:58:50|16811.2|16811.2|16805.15|16805.15|16811.2|16811.2|16804.68|16804.68|0
1641826740000|2022-01-10 14:59:00|16804.24|16804.24|16802.97|16802.97|16804.24|16804.24|16802.97|16802.97|0
1641826750000|2022-01-10 14:59:10|16803.79|16803.79|16803.17|16803.17|16803.79|16803.79|16803.17|16803.17|0
1641826760000|2022-01-10 14:59:20|16802.71|16802.71|16802.35|16802.35|16802.71|16802.71|16801.9|16801.9|0
1641826780000|2022-01-10 14:59:40|16801.54|16801.54|16801.54|16801.54|16801.54|16801.54|16801.54|16801.54|0
1641826800000|2022-01-10 15:00:00|16802.35|16802.35|16803.79|16803.79|16803.79|16803.79|16802.35|16802.35|0
1641826810000|2022-01-10 15:00:10|16801.34|16801.34|16801.64|16801.64|16802.97|16802.97|16801.34|16801.34|0
1641826820000|2022-01-10 15:00:20|16798.77|16798.77|16796.2|16796.2|16798.77|16798.77|16795.26|16795.26|0
1641826830000|2022-01-10 15:00:30|16794.75|16794.75|16795.22|16795.22|16795.22|16795.22|16794.75|16794.75|0
1641826850000|2022-01-10 15:00:50|16792.57|16792.57|16792.11|16792.11|16792.57|16792.57|16792.11|16792.11|0
1641826860000|2022-01-10 15:01:00|16793.03|16793.03|16793.03|16793.03|16793.03|16793.03|16793.03|16793.03|0
1641826870000|2022-01-10 15:01:10|16788.72|16788.72|16790.16|16790.16|16790.16|16790.16|16788.72|16788.72|0
1641826880000|2022-01-10 15:01:20|16790.57|16790.57|16790.57|16790.57|16790.57|16790.57|16790.57|16790.57|0
1641826890000|2022-01-10 15:01:30|16789.54|16789.54|16789.54|16789.54|16789.54|16789.54|16789.54|16789.54|0
1641826910000|2022-01-10 15:01:50|16785.88|16785.88|16785.88|16785.88|16785.88|16785.88|16785.88|16785.88|0
1641826920000|2022-01-10 15:02:00|16786.8|16786.8|16786|16786|16789.26|16789.26|16785.08|16785.08|0
1641826930000|2022-01-10 15:02:10|16785.08|16785.08|16785.08|16785.08|16785.08|16785.08|16785.08|16785.08|0
1641826940000|2022-01-10 15:02:20|16786|16786|16780.68|16780.68|16786.55|16786.55|16780.68|16780.68|0
1641826950000|2022-01-10 15:02:30|16780.23|16780.23|16777.75|16777.75|16780.23|16780.23|16777.75|16777.75|0
1641826960000|2022-01-10 15:02:40|16778.69|16778.69|16779.51|16779.51|16779.51|16779.51|16778.69|16778.69|0
1641826970000|2022-01-10 15:02:50|16781.14|16781.14|16781.14|16781.14|16781.14|16781.14|16781.14|16781.14|0
1641826980000|2022-01-10 15:03:00|16778.27|16778.27|16778.19|16778.19|16778.5|16778.5|16777.72|16777.72|0
1641826990000|2022-01-10 15:03:10|16780.11|16780.11|16784.69|16784.69|16784.69|16784.69|16780.11|16780.11|0
1641827000000|2022-01-10 15:03:20|16786.33|16786.33|16786.33|16786.33|16786.33|16786.33|16786.33|16786.33|0
1641827030000|2022-01-10 15:03:50|16786.8|16786.8|16786.8|16786.8|16786.8|16786.8|16786.8|16786.8|0
1641827040000|2022-01-10 15:04:00|16789.54|16789.54|16789.43|16789.43|16790.46|16790.46|16789.22|16789.22|0
1641827050000|2022-01-10 15:04:10|16789.99|16789.99|16791.66|16791.66|16791.66|16791.66|16789.99|16789.99|0
1641827060000|2022-01-10 15:04:20|16794.11|16794.11|16794.66|16794.66|16795.48|16795.48|16794.11|16794.11|0
1641827070000|2022-01-10 15:04:30|16792.83|16792.83|16792.01|16792.01|16792.83|16792.83|16792.01|16792.01|0
1641827080000|2022-01-10 15:04:40|16790.38|16790.38|16788.06|16788.06|16790.38|16790.38|16788.06|16788.06|0
1641827110000|2022-01-10 15:05:10|16788.28|16788.28|16788.28|16788.28|16788.28|16788.28|16788.28|16788.28|0
1641827120000|2022-01-10 15:05:20|16788.75|16788.75|16788.75|16788.75|16788.75|16788.75|16788.75|16788.75|0
1641827130000|2022-01-10 15:05:30|16792.02|16792.02|16792.02|16792.02|16792.02|16792.02|16792.02|16792.02|0
1641827140000|2022-01-10 15:05:40|16792.84|16792.84|16796.64|16796.64|16796.64|16796.64|16792.84|16792.84|0
1641827150000|2022-01-10 15:05:50|16800.94|16800.94|16800.13|16800.13|16800.94|16800.94|16800.13|16800.13|0
1641827160000|2022-01-10 15:06:00|16797.26|16797.26|16796.43|16796.43|16797.26|16797.26|16796.43|16796.43|0
1641827170000|2022-01-10 15:06:10|16796.64|16796.64|16796.64|16796.64|16796.64|16796.64|16796.64|16796.64|0
1641827180000|2022-01-10 15:06:20|16797.2|16797.2|16806.37|16806.37|16806.37|16806.37|16797.2|16797.2|0
1641827200000|2022-01-10 15:06:40|16808|16808|16806.37|16806.37|16810.75|16810.75|16806.37|16806.37|0
1641827210000|2022-01-10 15:06:50|16807.19|16807.19|16807.19|16807.19|16807.19|16807.19|16807.19|16807.19|0
1641827230000|2022-01-10 15:07:10|16806.96|16806.96|16806.96|16806.96|16806.96|16806.96|16806.96|16806.96|0
1641827240000|2022-01-10 15:07:20|16806.49|16806.49|16807.61|16807.61|16807.61|16807.61|16806.49|16806.49|0
1641827250000|2022-01-10 15:07:30|16805.97|16805.97|16802.19|16802.19|16805.97|16805.97|16802.19|16802.19|0
1641827260000|2022-01-10 15:07:40|16803.62|16803.62|16803.62|16803.62|16803.62|16803.62|16803.62|16803.62|0
1641827270000|2022-01-10 15:07:50|16803.15|16803.15|16803.15|16803.15|16803.15|16803.15|16803.15|16803.15|0
1641827300000|2022-01-10 15:08:20|16804.79|16804.79|16809.03|16809.03|16809.03|16809.03|16804.79|16804.79|0
1641827320000|2022-01-10 15:08:40|16809.85|16809.85|16809.85|16809.85|16809.85|16809.85|16809.85|16809.85|0
1641827330000|2022-01-10 15:08:50|16811.28|16811.28|16811.28|16811.28|16811.28|16811.28|16811.28|16811.28|0
1641827340000|2022-01-10 15:09:00|16812.1|16812.1|16812.57|16812.57|16812.57|16812.57|16812.1|16812.1|0
1641827350000|2022-01-10 15:09:10|16813.04|16813.04|16822.17|16822.17|16822.17|16822.17|16813.04|16813.04|0
1641827360000|2022-01-10 15:09:20|16821.35|16821.35|16818.49|16818.49|16821.35|16821.35|16818.49|16818.49|0
1641827370000|2022-01-10 15:09:30|16819.3|16819.3|16817.07|16817.07|16819.3|16819.3|16816.16|16816.16|0
1641827380000|2022-01-10 15:09:40|16816.51|16816.51|16809.1|16809.1|16816.51|16816.51|16809.1|16809.1|0
1641827390000|2022-01-10 15:09:50|16808.28|16808.28|16800.97|16800.97|16808.28|16808.28|16800.97|16800.97|0
1641827400000|2022-01-10 15:10:00|16797.19|16797.19|16790.73|16790.73|16797.19|16797.19|16790.73|16790.73|0
1641827410000|2022-01-10 15:10:10|16790.17|16790.17|16790.17|16790.17|16790.17|16790.17|16790.17|16790.17|0
1641827420000|2022-01-10 15:10:20|16788.74|16788.74|16785.97|16785.97|16788.74|16788.74|16785.97|16785.97|0
1641827440000|2022-01-10 15:10:40|16785.05|16785.05|16784.59|16784.59|16785.05|16785.05|16784.59|16784.59|0
1641827450000|2022-01-10 15:10:50|16783.16|16783.16|16781.93|16781.93|16783.16|16783.16|16781.93|16781.93|0
1641827460000|2022-01-10 15:11:00|16781.7|16781.7|16778.68|16778.68|16781.7|16781.7|16778.68|16778.68|0
1641827530000|2022-01-10 15:12:10|16777.05|16777.05|16777.05|16777.05|16777.05|16777.05|16777.05|16777.05|0
1641827540000|2022-01-10 15:12:20|16775.22|16775.22|16777.05|16777.05|16777.05|16777.05|16775.22|16775.22|0
1641827550000|2022-01-10 15:12:30|16777.96|16777.96|16777.88|16777.88|16777.96|16777.96|16776.85|16776.85|0
1641827560000|2022-01-10 15:12:40|16774.89|16774.89|16774.89|16774.89|16774.89|16774.89|16774.89|16774.89|0
1641827570000|2022-01-10 15:12:50|16776.01|16776.01|16776.01|16776.01|16776.01|16776.01|16776.01|16776.01|0
1641827580000|2022-01-10 15:13:00|16777.84|16777.84|16783.01|16783.01|16783.01|16783.01|16777.84|16777.84|0
1641827590000|2022-01-10 15:13:10|16783.24|16783.24|16782.3|16782.3|16783.24|16783.24|16782.3|16782.3|0
1641827610000|2022-01-10 15:13:30|16780.86|16780.86|16780.86|16780.86|16780.86|16780.86|16780.86|16780.86|0
1641827620000|2022-01-10 15:13:40|16781.07|16781.07|16782.5|16782.5|16782.5|16782.5|16781.07|16781.07|0
1641827640000|2022-01-10 15:14:00|16781.09|16781.09|16781.34|16781.34|16782.26|16782.26|16781.09|16781.09|0
1641827650000|2022-01-10 15:14:10|16781.57|16781.57|16781.57|16781.57|16781.57|16781.57|16781.57|16781.57|0
1641827670000|2022-01-10 15:14:30|16779.21|16779.21|16779.21|16779.21|16779.21|16779.21|16779.21|16779.21|0
1641827680000|2022-01-10 15:14:40|16779.01|16779.01|16779.01|16779.01|16779.01|16779.01|16779.01|16779.01|0
1641827690000|2022-01-10 15:14:50|16779.83|16779.83|16784.5|16784.5|16784.5|16784.5|16779.83|16779.83|0
1641827700000|2022-01-10 15:15:00|16785.44|16785.44|16786.91|16786.91|16786.91|16786.91|16785.44|16785.44|0
1641827710000|2022-01-10 15:15:10|16787.13|16787.13|16786.66|16786.66|16787.6|16787.6|16786.66|16786.66|0
1641827720000|2022-01-10 15:15:20|16789.93|16789.93|16791.37|16791.37|16791.37|16791.37|16789.93|16789.93|0
1641827730000|2022-01-10 15:15:30|16796.85|16796.85|16796.85|16796.85|16796.85|16796.85|16796.85|16796.85|0
1641827740000|2022-01-10 15:15:40|16795.94|16795.94|16795.94|16795.94|16795.94|16795.94|16795.94|16795.94|0
1641827750000|2022-01-10 15:15:50|16796.5|16796.5|16795.68|16795.68|16796.5|16796.5|16795.68|16795.68|0
1641827760000|2022-01-10 15:16:00|16795.45|16795.45|16794.54|16794.54|16795.45|16795.45|16794.54|16794.54|0
1641827770000|2022-01-10 15:16:10|16796.18|16796.18|16796.63|16796.63|16796.63|16796.63|16796.18|16796.18|0
1641827780000|2022-01-10 15:16:20|16797.45|16797.45|16799.28|16799.28|16800.19|16800.19|16797.45|16797.45|0
1641827790000|2022-01-10 15:16:30|16799.75|16799.75|16801.37|16801.37|16801.37|16801.37|16799.75|16799.75|0
1641827800000|2022-01-10 15:16:40|16800.55|16800.55|16800.55|16800.55|16800.55|16800.55|16800.55|16800.55|0
1641827810000|2022-01-10 15:16:50|16799.64|16799.64|16799.64|16799.64|16799.64|16799.64|16799.64|16799.64|0
1641827820000|2022-01-10 15:17:00|16799.84|16799.84|16799.84|16799.84|16799.84|16799.84|16799.84|16799.84|0
1641827830000|2022-01-10 15:17:10|16800.05|16800.05|16802.79|16802.79|16802.79|16802.79|16800.05|16800.05|0
1641827850000|2022-01-10 15:17:30|16804.23|16804.23|16803.2|16803.2|16804.23|16804.23|16802.79|16802.79|0
1641827860000|2022-01-10 15:17:40|16806.47|16806.47|16806.47|16806.47|16806.47|16806.47|16806.47|16806.47|0
1641827870000|2022-01-10 15:17:50|16808.3|16808.3|16813.08|16813.08|16813.08|16813.08|16808.3|16808.3|0
1641827880000|2022-01-10 15:18:00|16813.75|16813.75|16811.43|16811.43|16814.7|16814.7|16811.43|16811.43|0
1641827890000|2022-01-10 15:18:10|16810.62|16810.62|16811.64|16811.64|16811.64|16811.64|16810.2|16810.2|0
1641827900000|2022-01-10 15:18:20|16812.11|16812.11|16812.11|16812.11|16812.11|16812.11|16812.11|16812.11|0
1641827910000|2022-01-10 15:18:30|16811.61|16811.61|16812.02|16812.02|16812.02|16812.02|16811.61|16811.61|0
1641827940000|2022-01-10 15:19:00|16811.58|16811.58|16813.61|16813.61|16814.72|16814.72|16811.11|16811.11|0
1641827950000|2022-01-10 15:19:10|16814.42|16814.42|16813.61|16813.61|16814.42|16814.42|16813.61|16813.61|0
1641827970000|2022-01-10 15:19:30|16813.38|16813.38|16814.2|16814.2|16814.2|16814.2|16813.38|16813.38|0
1641827990000|2022-01-10 15:19:50|16815.19|16815.19|16815.19|16815.19|16815.19|16815.19|16815.19|16815.19|0
1641828000000|2022-01-10 15:20:00|16814.72|16814.72|16816.94|16816.94|16817.94|16817.94|16814.72|16814.72|0
1641828020000|2022-01-10 15:20:20|16817.86|16817.86|16814.27|16814.27|16817.86|16817.86|16814.27|16814.27|0
1641828030000|2022-01-10 15:20:30|16815.09|16815.09|16815.09|16815.09|16815.09|16815.09|16815.09|16815.09|0
1641828040000|2022-01-10 15:20:40|16815.29|16815.29|16815.29|16815.29|16815.29|16815.29|16815.29|16815.29|0
1641828050000|2022-01-10 15:20:50|16813.46|16813.46|16813.46|16813.46|16813.46|16813.46|16813.46|16813.46|0
1641828060000|2022-01-10 15:21:00|16813.92|16813.92|16811.67|16811.67|16813.92|16813.92|16811.67|16811.67|0
1641828090000|2022-01-10 15:21:30|16811.11|16811.11|16801.39|16801.39|16811.11|16811.11|16801.39|16801.39|0
1641828100000|2022-01-10 15:21:40|16800.57|16800.57|16797.94|16797.94|16800.57|16800.57|16797.94|16797.94|0
1641828110000|2022-01-10 15:21:50|16799.37|16799.37|16794.7|16794.7|16799.37|16799.37|16794.7|16794.7|0
1641828130000|2022-01-10 15:22:10|16795.11|16795.11|16794.49|16794.49|16795.11|16795.11|16794.49|16794.49|0
1641828140000|2022-01-10 15:22:20|16791.62|16791.62|16793.38|16793.38|16793.38|16793.38|16791.62|16791.62|0
1641828160000|2022-01-10 15:22:40|16792.92|16792.92|16792.92|16792.92|16792.92|16792.92|16792.92|16792.92|0
1641828170000|2022-01-10 15:22:50|16793.74|16793.74|16794.73|16794.73|16794.73|16794.73|16793.74|16793.74|0
1641828180000|2022-01-10 15:23:00|16794.18|16794.18|16796.59|16796.59|16796.59|16796.59|16793.72|16793.72|0
1641828190000|2022-01-10 15:23:10|16796.09|16796.09|16796.09|16796.09|16796.09|16796.09|16796.09|16796.09|0
1641828200000|2022-01-10 15:23:20|16795.47|16795.47|16794.91|16794.91|16795.47|16795.47|16794.91|16794.91|0
1641828210000|2022-01-10 15:23:30|16795.73|16795.73|16794.79|16794.79|16795.73|16795.73|16794.79|16794.79|0
1641828220000|2022-01-10 15:23:40|16794.58|16794.58|16794.58|16794.58|16794.58|16794.58|16794.58|16794.58|0
1641828240000|2022-01-10 15:24:00|16793.67|16793.67|16790.8|16790.8|16793.67|16793.67|16790.8|16790.8|0
1641828260000|2022-01-10 15:24:20|16791.72|16791.72|16793.45|16793.45|16793.45|16793.45|16791.72|16791.72|0
1641828270000|2022-01-10 15:24:30|16791.77|16791.77|16795.13|16795.13|16795.19|16795.19|16791.77|16791.77|0
1641828280000|2022-01-10 15:24:40|16795.63|16795.63|16796.1|16796.1|16796.1|16796.1|16795.63|16795.63|0
1641828290000|2022-01-10 15:24:50|16795.65|16795.65|16795.65|16795.65|16795.65|16795.65|16795.65|16795.65|0
1641828300000|2022-01-10 15:25:00|16796.15|16796.15|16794.56|16794.56|16796.15|16796.15|16793.65|16793.65|0
1641828320000|2022-01-10 15:25:20|16794.97|16794.97|16797.56|16797.56|16797.56|16797.56|16794.97|16794.97|0
1641828330000|2022-01-10 15:25:30|16800.21|16800.21|16803.08|16803.08|16803.08|16803.08|16800.21|16800.21|0
1641828340000|2022-01-10 15:25:40|16803.31|16803.31|16803.86|16803.86|16804.42|16804.42|16803.31|16803.31|0
1641828350000|2022-01-10 15:25:50|16803.42|16803.42|16803.42|16803.42|16803.42|16803.42|16803.42|16803.42|0
1641828360000|2022-01-10 15:26:00|16804.23|16804.23|16804.23|16804.23|16804.23|16804.23|16804.23|16804.23|0
1641828370000|2022-01-10 15:26:10|16804.71|16804.71|16804.71|16804.71|16804.71|16804.71|16804.71|16804.71|0
1641828390000|2022-01-10 15:26:30|16805.52|16805.52|16807.72|16807.72|16807.72|16807.72|16805.52|16805.52|0
1641828400000|2022-01-10 15:26:40|16806.9|16806.9|16806.9|16806.9|16806.9|16806.9|16806.9|16806.9|0
1641828410000|2022-01-10 15:26:50|16806.34|16806.34|16806.34|16806.34|16806.34|16806.34|16806.34|16806.34|0
1641828420000|2022-01-10 15:27:00|16805.52|16805.52|16797.64|16797.64|16805.52|16805.52|16797.02|16797.02|0
1641828430000|2022-01-10 15:27:10|16796|16796|16793.35|16793.35|16796|16796|16793.35|16793.35|0
1641828440000|2022-01-10 15:27:20|16791.94|16791.94|16792.41|16792.41|16792.41|16792.41|16791.94|16791.94|0
1641828460000|2022-01-10 15:27:40|16793.23|16793.23|16793.23|16793.23|16793.23|16793.23|16793.23|16793.23|0
1641828470000|2022-01-10 15:27:50|16793.79|16793.79|16793.79|16793.79|16793.79|16793.79|16793.79|16793.79|0
1641828490000|2022-01-10 15:28:10|16793.58|16793.58|16793.17|16793.17|16793.58|16793.58|16793.17|16793.17|0
1641828540000|2022-01-10 15:29:00|16792.35|16792.35|16790.51|16790.51|16792.35|16792.35|16790.51|16790.51|0
1641828550000|2022-01-10 15:29:10|16790.1|16790.1|16790.1|16790.1|16790.1|16790.1|16790.1|16790.1|0
1641828570000|2022-01-10 15:29:30|16789.62|16789.62|16789.62|16789.62|16789.62|16789.62|16789.62|16789.62|0
1641828580000|2022-01-10 15:29:40|16790.12|16790.12|16791.05|16791.05|16791.05|16791.05|16790.12|16790.12|0
1641828590000|2022-01-10 15:29:50|16791.61|16791.61|16794.95|16794.95|16794.95|16794.95|16791.61|16791.61|0
1641828600000|2022-01-10 15:30:00|16795.86|16795.86|16796.27|16796.27|16796.27|16796.27|16795.86|16795.86|0
1641828610000|2022-01-10 15:30:10|16795.33|16795.33|16793.9|16793.9|16795.33|16795.33|16793.9|16793.9|0
1641828620000|2022-01-10 15:30:20|16795.33|16795.33|16797.16|16797.16|16797.16|16797.16|16795.33|16795.33|0
1641828630000|2022-01-10 15:30:30|16798.1|16798.1|16798.1|16798.1|16798.1|16798.1|16798.1|16798.1|0
1641828640000|2022-01-10 15:30:40|16798.92|16798.92|16799.37|16799.37|16799.37|16799.37|16798.92|16798.92|0
1641828660000|2022-01-10 15:31:00|16800.18|16800.18|16801|16801|16801|16801|16800.18|16800.18|0
1641828670000|2022-01-10 15:31:10|16800.09|16800.09|16800.91|16800.91|16800.91|16800.91|16800.09|16800.09|0
1641828680000|2022-01-10 15:31:20|16801.46|16801.46|16801.69|16801.69|16801.69|16801.69|16801.46|16801.46|0
1641828690000|2022-01-10 15:31:30|16802.6|16802.6|16802.81|16802.81|16802.81|16802.81|16802.6|16802.6|0
1641828710000|2022-01-10 15:31:50|16803.01|16803.01|16800.66|16800.66|16803.01|16803.01|16800.66|16800.66|0
1641828720000|2022-01-10 15:32:00|16800.19|16800.19|16799.78|16799.78|16800.19|16800.19|16799.78|16799.78|0
1641828730000|2022-01-10 15:32:10|16798.96|16798.96|16799.78|16799.78|16799.78|16799.78|16798.96|16798.96|0
1641828740000|2022-01-10 15:32:20|16800.6|16800.6|16801.42|16801.42|16801.42|16801.42|16800.6|16800.6|0
1641828750000|2022-01-10 15:32:30|16802.23|16802.23|16803.26|16803.26|16803.26|16803.26|16802.23|16802.23|0
1641828760000|2022-01-10 15:32:40|16802.44|16802.44|16803.73|16803.73|16804.2|16804.2|16802.44|16802.44|0
1641828770000|2022-01-10 15:32:50|16804.2|16804.2|16806.7|16806.7|16806.7|16806.7|16804.2|16804.2|0
1641828780000|2022-01-10 15:33:00|16807.52|16807.52|16807.52|16807.52|16807.52|16807.52|16807.52|16807.52|0
1641828810000|2022-01-10 15:33:30|16806.08|16806.08|16810.39|16810.39|16810.39|16810.39|16806.08|16806.08|0
1641828820000|2022-01-10 15:33:40|16811.3|16811.3|16811.14|16811.14|16812.58|16812.58|16811.14|16811.14|0
1641828830000|2022-01-10 15:33:50|16812.14|16812.14|16812.95|16812.95|16812.95|16812.95|16812.14|16812.14|0
1641828840000|2022-01-10 15:34:00|16812.14|16812.14|16813.05|16813.05|16813.05|16813.05|16811.22|16811.22|0
1641828870000|2022-01-10 15:34:30|16813.87|16813.87|16815.7|16815.7|16815.7|16815.7|16813.87|16813.87|0
1641828890000|2022-01-10 15:34:50|16815.2|16815.2|16812.55|16812.55|16815.2|16815.2|16812.55|16812.55|0
1641828900000|2022-01-10 15:35:00|16813.47|16813.47|16813|16813|16813.47|16813.47|16813|16813|0
1641828910000|2022-01-10 15:35:10|16812.79|16812.79|16812.79|16812.79|16812.79|16812.79|16812.79|16812.79|0
1641828930000|2022-01-10 15:35:30|16812.32|16812.32|16807.44|16807.44|16812.32|16812.32|16806.03|16806.03|0
1641828940000|2022-01-10 15:35:40|16806.83|16806.83|16807.03|16807.03|16807.03|16807.03|16806.09|16806.09|0
1641828950000|2022-01-10 15:35:50|16806.56|16806.56|16809.41|16809.41|16809.41|16809.41|16806.56|16806.56|0
1641828960000|2022-01-10 15:36:00|16810.84|16810.84|16810.62|16810.62|16810.84|16810.84|16810.62|16810.62|0
1641828980000|2022-01-10 15:36:20|16810.16|16810.16|16804.81|16804.81|16810.16|16810.16|16804.81|16804.81|0
1641828990000|2022-01-10 15:36:30|16805.02|16805.02|16800.22|16800.22|16805.02|16805.02|16800.22|16800.22|0
1641829000000|2022-01-10 15:36:40|16799.28|16799.28|16796.43|16796.43|16799.28|16799.28|16796.43|16796.43|0
1641829010000|2022-01-10 15:36:50|16797.34|16797.34|16795.46|16795.46|16798.26|16798.26|16795.46|16795.46|0
1641829020000|2022-01-10 15:37:00|16795.92|16795.92|16795.92|16795.92|16795.92|16795.92|16795.92|16795.92|0
1641829030000|2022-01-10 15:37:10|16796.39|16796.39|16797.31|16797.31|16797.31|16797.31|16796.39|16796.39|0
1641829040000|2022-01-10 15:37:20|16796.49|16796.49|16795.57|16795.57|16796.49|16796.49|16795.57|16795.57|0
1641829050000|2022-01-10 15:37:30|16794.75|16794.75|16793.64|16793.64|16794.75|16794.75|16793.64|16793.64|0
1641829070000|2022-01-10 15:37:50|16794.46|16794.46|16793.64|16793.64|16794.46|16794.46|16793.64|16793.64|0
1641829080000|2022-01-10 15:38:00|16789.46|16789.46|16785.83|16785.83|16789.46|16789.46|16785.83|16785.83|0
1641829090000|2022-01-10 15:38:10|16784.4|16784.4|16784.4|16784.4|16784.4|16784.4|16784.4|16784.4|0
1641829100000|2022-01-10 15:38:20|16788.7|16788.7|16789.16|16789.16|16789.62|16789.62|16788.7|16788.7|0
1641829110000|2022-01-10 15:38:30|16788.96|16788.96|16788.96|16788.96|16788.96|16788.96|16788.96|16788.96|0
1641829120000|2022-01-10 15:38:40|16790.39|16790.39|16790.39|16790.39|16790.39|16790.39|16790.39|16790.39|0
1641829130000|2022-01-10 15:38:50|16788.96|16788.96|16788.4|16788.4|16788.96|16788.96|16788.4|16788.4|0
1641829140000|2022-01-10 15:39:00|16789.31|16789.31|16788.96|16788.96|16789.87|16789.87|16788.96|16788.96|0
1641829150000|2022-01-10 15:39:10|16788.01|16788.01|16785.57|16785.57|16788.01|16788.01|16784.75|16784.75|0
1641829160000|2022-01-10 15:39:20|16784.75|16784.75|16784.75|16784.75|16784.75|16784.75|16784.75|16784.75|0
1641829170000|2022-01-10 15:39:30|16787.62|16787.62|16789.05|16789.05|16789.05|16789.05|16787.62|16787.62|0
1641829180000|2022-01-10 15:39:40|16788.58|16788.58|16788.58|16788.58|16788.58|16788.58|16788.58|16788.58|0
1641829190000|2022-01-10 15:39:50|16784.28|16784.28|16785.75|16785.75|16785.75|16785.75|16784.28|16784.28|0
1641829200000|2022-01-10 15:40:00|16785.19|16785.19|16785.19|16785.19|16785.19|16785.19|16785.19|16785.19|0
1641829210000|2022-01-10 15:40:10|16784.38|16784.38|16777.18|16777.18|16784.38|16784.38|16777.18|16777.18|0
1641829220000|2022-01-10 15:40:20|16775.55|16775.55|16773.87|16773.87|16775.55|16775.55|16773.87|16773.87|0
1641829230000|2022-01-10 15:40:30|16773.4|16773.4|16770.18|16770.18|16773.4|16773.4|16770.18|16770.18|0
1641829240000|2022-01-10 15:40:40|16771.12|16771.12|16771.12|16771.12|16771.12|16771.12|16771.12|16771.12|0
1641829250000|2022-01-10 15:40:50|16768.25|16768.25|16768.25|16768.25|16768.25|16768.25|16768.25|16768.25|0
1641829260000|2022-01-10 15:41:00|16770.08|16770.08|16770.08|16770.08|16770.08|16770.08|16770.08|16770.08|0
1641829280000|2022-01-10 15:41:20|16768.41|16768.41|16768.41|16768.41|16768.41|16768.41|16768.41|16768.41|0
1641829320000|2022-01-10 15:42:00|16769.23|16769.23|16768.28|16768.28|16769.23|16769.23|16768.28|16768.28|0
1641829330000|2022-01-10 15:42:10|16767.47|16767.47|16767.47|16767.47|16768.28|16768.28|16767.47|16767.47|0
1641829350000|2022-01-10 15:42:30|16766.55|16766.55|16764.63|16764.63|16767.37|16767.37|16764.63|16764.63|0
1641829370000|2022-01-10 15:42:50|16765.12|16765.12|16764.86|16764.86|16765.12|16765.12|16764.31|16764.31|0
1641829380000|2022-01-10 15:43:00|16766.5|16766.5|16763.04|16763.04|16767.32|16767.32|16763.04|16763.04|0
1641829410000|2022-01-10 15:43:30|16763.59|16763.59|16763.59|16763.59|16763.59|16763.59|16763.59|16763.59|0
1641829420000|2022-01-10 15:43:40|16764.51|16764.51|16764.51|16764.51|16764.51|16764.51|16764.51|16764.51|0
1641829450000|2022-01-10 15:44:10|16765.42|16765.42|16770.3|16770.3|16771.24|16771.24|16765.42|16765.42|0
1641829460000|2022-01-10 15:44:20|16770.08|16770.08|16770.08|16770.08|16770.08|16770.08|16770.08|16770.08|0
1641829470000|2022-01-10 15:44:30|16769.14|16769.14|16768.11|16768.11|16769.14|16769.14|16768.11|16768.11|0
1641829490000|2022-01-10 15:44:50|16769.74|16769.74|16770.69|16770.69|16770.69|16770.69|16769.74|16769.74|0
1641829510000|2022-01-10 15:45:10|16769.25|16769.25|16769.25|16769.25|16769.25|16769.25|16769.25|16769.25|0
1641829530000|2022-01-10 15:45:30|16770.64|16770.64|16770.64|16770.64|16770.64|16770.64|16770.64|16770.64|0
1641829540000|2022-01-10 15:45:40|16772.27|16772.27|16771.45|16771.45|16772.27|16772.27|16771.45|16771.45|0
1641829550000|2022-01-10 15:45:50|16771.91|16771.91|16772.47|16772.47|16772.47|16772.47|16771.91|16771.91|0
1641829560000|2022-01-10 15:46:00|16773.29|16773.29|16776.36|16776.36|16776.36|16776.36|16773.29|16773.29|0
1641829570000|2022-01-10 15:46:10|16776.91|16776.91|16779.46|16779.46|16779.46|16779.46|16776.91|16776.91|0
1641829590000|2022-01-10 15:46:30|16779.96|16779.96|16779.96|16779.96|16779.96|16779.96|16779.96|16779.96|0
1641829610000|2022-01-10 15:46:50|16779.4|16779.4|16779.4|16779.4|16779.4|16779.4|16779.4|16779.4|0
1641829620000|2022-01-10 15:47:00|16778.46|16778.46|16778.76|16778.76|16778.76|16778.76|16776.63|16776.63|0
1641829630000|2022-01-10 15:47:10|16780.18|16780.18|16790.25|16790.25|16790.25|16790.25|16780.18|16780.18|0
1641829670000|2022-01-10 15:47:50|16791.24|16791.24|16790.74|16790.74|16791.24|16791.24|16790.74|16790.74|0
1641829680000|2022-01-10 15:48:00|16791.35|16791.35|16791|16791|16792.17|16792.17|16790.53|16790.53|0
1641829700000|2022-01-10 15:48:20|16791.92|16791.92|16791.92|16791.92|16791.92|16791.92|16791.92|16791.92|0
1641829720000|2022-01-10 15:48:40|16789.05|16789.05|16789.05|16789.05|16789.05|16789.05|16789.05|16789.05|0
1641829730000|2022-01-10 15:48:50|16788.14|16788.14|16785.14|16785.14|16788.14|16788.14|16785.14|16785.14|0
1641829740000|2022-01-10 15:49:00|16784.23|16784.23|16781.84|16781.84|16784.23|16784.23|16781.84|16781.84|0
1641829750000|2022-01-10 15:49:10|16782.07|16782.07|16781.25|16781.25|16782.07|16782.07|16781.25|16781.25|0
1641829770000|2022-01-10 15:49:30|16782.07|16782.07|16775.05|16775.05|16782.07|16782.07|16774.33|16774.33|0
1641829780000|2022-01-10 15:49:40|16776|16776|16776|16776|16776|16776|16776|16776|0
1641829790000|2022-01-10 15:49:50|16775.18|16775.18|16775.18|16775.18|16775.18|16775.18|16775.18|16775.18|0
1641829800000|2022-01-10 15:50:00|16774.36|16774.36|16774.36|16774.36|16774.36|16774.36|16774.36|16774.36|0
1641829820000|2022-01-10 15:50:20|16775.18|16775.18|16775.18|16775.18|16775.18|16775.18|16775.18|16775.18|0
1641829840000|2022-01-10 15:50:40|16775.64|16775.64|16775.64|16775.64|16775.64|16775.64|16775.64|16775.64|0
1641829870000|2022-01-10 15:51:10|16775.14|16775.14|16775.14|16775.14|16775.14|16775.14|16775.14|16775.14|0
1641829880000|2022-01-10 15:51:20|16776.51|16776.51|16776.31|16776.31|16776.51|16776.51|16776.31|16776.31|0
1641829890000|2022-01-10 15:51:30|16776.81|16776.81|16777.92|16777.92|16777.92|16777.92|16776.81|16776.81|0
1641829910000|2022-01-10 15:51:50|16777.01|16777.01|16777.01|16777.01|16777.01|16777.01|16777.01|16777.01|0
1641829920000|2022-01-10 15:52:00|16774.28|16774.28|16775.1|16775.1|16775.1|16775.1|16774.28|16774.28|0
1641829930000|2022-01-10 15:52:10|16774.63|16774.63|16774.63|16774.63|16774.63|16774.63|16774.63|16774.63|0
1641829940000|2022-01-10 15:52:20|16773.81|16773.81|16771.98|16771.98|16773.81|16773.81|16771.98|16771.98|0
1641829950000|2022-01-10 15:52:30|16771.17|16771.17|16771.98|16771.98|16771.98|16771.98|16771.17|16771.17|0
1641829960000|2022-01-10 15:52:40|16772.9|16772.9|16772.9|16772.9|16772.9|16772.9|16772.9|16772.9|0
1641830010000|2022-01-10 15:53:30|16774.33|16774.33|16774.65|16774.65|16775.77|16775.77|16774.33|16774.33|0
1641830020000|2022-01-10 15:53:40|16775.57|16775.57|16781.38|16781.38|16781.38|16781.38|16775.57|16775.57|0
1641830030000|2022-01-10 15:53:50|16782.32|16782.32|16785.1|16785.1|16785.1|16785.1|16782.32|16782.32|0
1641830050000|2022-01-10 15:54:10|16786.01|16786.01|16786.01|16786.01|16786.01|16786.01|16785.07|16785.07|0
1641830060000|2022-01-10 15:54:20|16785.54|16785.54|16788.71|16788.71|16789.18|16789.18|16785.54|16785.54|0
1641830070000|2022-01-10 15:54:30|16787.77|16787.77|16788.24|16788.24|16788.24|16788.24|16787.77|16787.77|0
1641830080000|2022-01-10 15:54:40|16789.06|16789.06|16789.97|16789.97|16790.89|16790.89|16789.06|16789.06|0
1641830090000|2022-01-10 15:54:50|16790.91|16790.91|16790.91|16790.91|16790.91|16790.91|16790.91|16790.91|0
1641830100000|2022-01-10 15:55:00|16791.38|16791.38|16787.56|16787.56|16791.8|16791.8|16787.56|16787.56|0
1641830130000|2022-01-10 15:55:30|16788.02|16788.02|16792.89|16792.89|16792.89|16792.89|16788.02|16788.02|0
1641830140000|2022-01-10 15:55:40|16793.88|16793.88|16793.88|16793.88|16793.88|16793.88|16793.88|16793.88|0
1641830160000|2022-01-10 15:56:00|16794.8|16794.8|16795.92|16795.92|16795.92|16795.92|16794.8|16794.8|0
1641830190000|2022-01-10 15:56:30|16795.01|16795.01|16795.01|16795.01|16795.01|16795.01|16795.01|16795.01|0
1641830220000|2022-01-10 15:57:00|16797.88|16797.88|16799.87|16799.87|16799.87|16799.87|16797.88|16797.88|0
1641830250000|2022-01-10 15:57:30|16800.68|16800.68|16801.24|16801.24|16801.24|16801.24|16800.68|16800.68|0
1641830270000|2022-01-10 15:57:50|16802.18|16802.18|16808.72|16808.72|16808.72|16808.72|16802.18|16802.18|0
1641830280000|2022-01-10 15:58:00|16808.25|16808.25|16809.21|16809.21|16809.68|16809.68|16808.25|16808.25|0
1641830290000|2022-01-10 15:58:10|16810.15|16810.15|16810.6|16810.6|16810.6|16810.6|16810.15|16810.15|0
1641830300000|2022-01-10 15:58:20|16811.16|16811.16|16811.16|16811.16|16811.16|16811.16|16811.16|16811.16|0
1641830320000|2022-01-10 15:58:40|16810.24|16810.24|16805.53|16805.53|16810.24|16810.24|16805.53|16805.53|0
1641830330000|2022-01-10 15:58:50|16804.61|16804.61|16804.61|16804.61|16804.61|16804.61|16804.61|16804.61|0
1641830340000|2022-01-10 15:59:00|16802.88|16802.88|16802.88|16802.88|16803.34|16803.34|16802.88|16802.88|0
1641830350000|2022-01-10 15:59:10|16803.34|16803.34|16803.34|16803.34|16803.34|16803.34|16803.34|16803.34|0
1641830380000|2022-01-10 15:59:40|16802.42|16802.42|16799.49|16799.49|16802.42|16802.42|16798.55|16798.55|0
1641830400000|2022-01-10 16:00:00|16798.93|16798.93|16794.31|16794.31|16798.93|16798.93|16794.31|16794.31|0
1641830410000|2022-01-10 16:00:10|16794.09|16794.09|16790.77|16790.77|16794.09|16794.09|16790.77|16790.77|0
1641830420000|2022-01-10 16:00:20|16789.95|16789.95|16789.95|16789.95|16789.95|16789.95|16789.95|16789.95|0
1641830440000|2022-01-10 16:00:40|16787.5|16787.5|16783.51|16783.51|16787.5|16787.5|16782.5|16782.5|0
1641830450000|2022-01-10 16:00:50|16784.43|16784.43|16784.43|16784.43|16784.43|16784.43|16784.43|16784.43|0
1641830460000|2022-01-10 16:01:00|16785.86|16785.86|16787.95|16787.95|16787.95|16787.95|16785.86|16785.86|0
1641830470000|2022-01-10 16:01:10|16786.28|16786.28|16786.28|16786.28|16786.28|16786.28|16786.28|16786.28|0
1641830480000|2022-01-10 16:01:20|16786.69|16786.69|16789.01|16789.01|16789.01|16789.01|16786.69|16786.69|0
1641830500000|2022-01-10 16:01:40|16789.21|16789.21|16788.27|16788.27|16789.21|16789.21|16788.27|16788.27|0
1641830520000|2022-01-10 16:02:00|16789.09|16789.09|16789.3|16789.3|16789.3|16789.3|16789.09|16789.09|0
1641830530000|2022-01-10 16:02:10|16788.48|16788.48|16790.1|16790.1|16790.1|16790.1|16788.48|16788.48|0
1641830540000|2022-01-10 16:02:20|16791.01|16791.01|16791.95|16791.95|16791.95|16791.95|16791.01|16791.01|0
1641830550000|2022-01-10 16:02:30|16793.43|16793.43|16794.32|16794.32|16795.06|16795.06|16793.43|16793.43|0
1641830560000|2022-01-10 16:02:40|16794.54|16794.54|16795.07|16795.07|16795.07|16795.07|16794.07|16794.07|0
1641830570000|2022-01-10 16:02:50|16795.54|16795.54|16795.54|16795.54|16795.54|16795.54|16795.54|16795.54|0
1641830580000|2022-01-10 16:03:00|16796.01|16796.01|16796.95|16796.95|16796.95|16796.95|16796.01|16796.01|0
1641830600000|2022-01-10 16:03:20|16796.13|16796.13|16795.31|16795.31|16796.13|16796.13|16795.31|16795.31|0
1641830610000|2022-01-10 16:03:30|16796.23|16796.23|16794.32|16794.32|16796.23|16796.23|16794.32|16794.32|0
1641830620000|2022-01-10 16:03:40|16793.5|16793.5|16790.56|16790.56|16793.5|16793.5|16790.56|16790.56|0
1641830630000|2022-01-10 16:03:50|16789.12|16789.12|16789.12|16789.12|16789.12|16789.12|16789.12|16789.12|0
1641830640000|2022-01-10 16:04:00|16789.53|16789.53|16788.72|16788.72|16789.53|16789.53|16788.72|16788.72|0
1641830660000|2022-01-10 16:04:20|16787.9|16787.9|16787.9|16787.9|16787.9|16787.9|16787.9|16787.9|0
1641830670000|2022-01-10 16:04:30|16789.53|16789.53|16787.77|16787.77|16789.53|16789.53|16787.77|16787.77|0
1641830690000|2022-01-10 16:04:50|16788.39|16788.39|16789.01|16789.01|16789.01|16789.01|16788.39|16788.39|0
1641830730000|2022-01-10 16:05:30|16788.54|16788.54|16788.54|16788.54|16788.54|16788.54|16788.54|16788.54|0
1641830750000|2022-01-10 16:05:50|16787.3|16787.3|16787.3|16787.3|16787.3|16787.3|16787.3|16787.3|0
1641830760000|2022-01-10 16:06:00|16788.22|16788.22|16788.22|16788.22|16788.22|16788.22|16788.22|16788.22|0
1641830780000|2022-01-10 16:06:20|16791.49|16791.49|16791.49|16791.49|16791.49|16791.49|16791.49|16791.49|0
1641830790000|2022-01-10 16:06:30|16792.96|16792.96|16792.96|16792.96|16792.96|16792.96|16792.96|16792.96|0
1641830800000|2022-01-10 16:06:40|16793.78|16793.78|16794.48|16794.48|16794.48|16794.48|16793.78|16793.78|0
1641830810000|2022-01-10 16:06:50|16795.39|16795.39|16795.39|16795.39|16795.39|16795.39|16795.39|16795.39|0
1641830840000|2022-01-10 16:07:20|16795.89|16795.89|16793.08|16793.08|16795.89|16795.89|16793.08|16793.08|0
1641830850000|2022-01-10 16:07:30|16791.65|16791.65|16788.24|16788.24|16792.2|16792.2|16788.24|16788.24|0
1641830870000|2022-01-10 16:07:50|16787.32|16787.32|16787.32|16787.32|16787.32|16787.32|16787.32|16787.32|0
1641830880000|2022-01-10 16:08:00|16788.24|16788.24|16790.98|16790.98|16790.98|16790.98|16788.24|16788.24|0
1641830890000|2022-01-10 16:08:10|16791.45|16791.45|16791.45|16791.45|16791.45|16791.45|16791.45|16791.45|0
1641830900000|2022-01-10 16:08:20|16792.01|16792.01|16792.92|16792.92|16792.92|16792.92|16792.01|16792.01|0
1641830910000|2022-01-10 16:08:30|16793.13|16793.13|16793.13|16793.13|16793.13|16793.13|16793.13|16793.13|0
1641830920000|2022-01-10 16:08:40|16794.54|16794.54|16796.74|16796.74|16796.74|16796.74|16794.54|16794.54|0
1641830940000|2022-01-10 16:09:00|16796.18|16796.18|16796.18|16796.18|16796.18|16796.18|16796.18|16796.18|0
1641830950000|2022-01-10 16:09:10|16795.27|16795.27|16795.27|16795.27|16795.27|16795.27|16795.27|16795.27|0
1641830970000|2022-01-10 16:09:30|16795.76|16795.76|16795.99|16795.99|16795.99|16795.99|16795.76|16795.76|0
1641830980000|2022-01-10 16:09:40|16795.17|16795.17|16795.17|16795.17|16795.17|16795.17|16795.17|16795.17|0
1641830990000|2022-01-10 16:09:50|16794.95|16794.95|16794.95|16794.95|16794.95|16794.95|16794.95|16794.95|0
1641831010000|2022-01-10 16:10:10|16794.13|16794.13|16794.13|16794.13|16794.13|16794.13|16794.13|16794.13|0
1641831020000|2022-01-10 16:10:20|16793.67|16793.67|16787.24|16787.24|16793.67|16793.67|16787.24|16787.24|0
1641831030000|2022-01-10 16:10:30|16788.67|16788.67|16788.67|16788.67|16788.67|16788.67|16788.67|16788.67|0
1641831040000|2022-01-10 16:10:40|16787.24|16787.24|16787.24|16787.24|16787.24|16787.24|16787.24|16787.24|0
1641831050000|2022-01-10 16:10:50|16788.67|16788.67|16788.67|16788.67|16788.67|16788.67|16788.67|16788.67|0
1641831060000|2022-01-10 16:11:00|16789.49|16789.49|16790.05|16790.05|16790.05|16790.05|16789.49|16789.49|0
1641831070000|2022-01-10 16:11:10|16789.49|16789.49|16792.31|16792.31|16792.31|16792.31|16789.49|16789.49|0
1641831100000|2022-01-10 16:11:40|16792.87|16792.87|16792.87|16792.87|16792.87|16792.87|16792.87|16792.87|0
1641831110000|2022-01-10 16:11:50|16794.34|16794.34|16791.64|16791.64|16794.34|16794.34|16791.64|16791.64|0
1641831130000|2022-01-10 16:12:10|16792.13|16792.13|16790.61|16790.61|16792.13|16792.13|16790.61|16790.61|0
1641831140000|2022-01-10 16:12:20|16789.79|16789.79|16789.58|16789.58|16789.79|16789.79|16789.58|16789.58|0
1641831150000|2022-01-10 16:12:30|16791.02|16791.02|16792.92|16792.92|16793.27|16793.27|16791.02|16791.02|0
1641831160000|2022-01-10 16:12:40|16792.11|16792.11|16791.19|16791.19|16792.11|16792.11|16791.19|16791.19|0
1641831170000|2022-01-10 16:12:50|16790.72|16790.72|16788.47|16788.47|16790.72|16790.72|16788.47|16788.47|0
1641831180000|2022-01-10 16:13:00|16788.92|16788.92|16789.83|16789.83|16789.83|16789.83|16788.92|16788.92|0
1641831190000|2022-01-10 16:13:10|16788.2|16788.2|16788.2|16788.2|16788.2|16788.2|16788.2|16788.2|0
1641831200000|2022-01-10 16:13:20|16787.38|16787.38|16786.56|16786.56|16787.38|16787.38|16786.56|16786.56|0
1641831210000|2022-01-10 16:13:30|16787.02|16787.02|16789.06|16789.06|16789.06|16789.06|16787.02|16787.02|0
1641831220000|2022-01-10 16:13:40|16789.48|16789.48|16788.19|16788.19|16789.48|16789.48|16788.19|16788.19|0
1641831240000|2022-01-10 16:14:00|16788.68|16788.68|16787.05|16787.05|16788.68|16788.68|16787.05|16787.05|0
1641831250000|2022-01-10 16:14:10|16786.59|16786.59|16785.68|16785.68|16786.59|16786.59|16784.86|16784.86|0
1641831260000|2022-01-10 16:14:20|16785.27|16785.27|16785.17|16785.17|16785.27|16785.27|16784.35|16784.35|0
1641831270000|2022-01-10 16:14:30|16782.42|16782.42|16783.84|16783.84|16784.75|16784.75|16782.42|16782.42|0
1641831280000|2022-01-10 16:14:40|16783.28|16783.28|16783.28|16783.28|16783.28|16783.28|16783.28|16783.28|0
1641831300000|2022-01-10 16:15:00|16782.78|16782.78|16775.98|16775.98|16782.78|16782.78|16775.98|16775.98|0
1641831310000|2022-01-10 16:15:10|16775.16|16775.16|16774.48|16774.48|16775.16|16775.16|16774.48|16774.48|0
1641831320000|2022-01-10 16:15:20|16774.95|16774.95|16774.95|16774.95|16774.95|16774.95|16774.95|16774.95|0
1641831330000|2022-01-10 16:15:30|16775.86|16775.86|16775.86|16775.86|16775.86|16775.86|16775.86|16775.86|0
1641831340000|2022-01-10 16:15:40|16775.4|16775.4|16775.4|16775.4|16775.4|16775.4|16775.4|16775.4|0
1641831360000|2022-01-10 16:16:00|16775.63|16775.63|16775.4|16775.4|16775.63|16775.63|16775.4|16775.4|0
1641831380000|2022-01-10 16:16:20|16774.93|16774.93|16774.26|16774.26|16774.93|16774.93|16774.26|16774.26|0
1641831420000|2022-01-10 16:17:00|16773.7|16773.7|16773.7|16773.7|16773.7|16773.7|16773.7|16773.7|0
1641831430000|2022-01-10 16:17:10|16775.59|16775.59|16777.63|16777.63|16777.63|16777.63|16775.59|16775.59|0
1641831460000|2022-01-10 16:17:40|16778.1|16778.1|16777.63|16777.63|16778.1|16778.1|16777.63|16777.63|0
1641831470000|2022-01-10 16:17:50|16777.83|16777.83|16777.83|16777.83|16777.83|16777.83|16777.83|16777.83|0
1641831480000|2022-01-10 16:18:00|16779.27|16779.27|16781.78|16781.78|16781.78|16781.78|16778.81|16778.81|0
1641831490000|2022-01-10 16:18:10|16783.69|16783.69|16790.69|16790.69|16790.69|16790.69|16783.69|16783.69|0
1641831500000|2022-01-10 16:18:20|16796.43|16796.43|16798.31|16798.31|16798.31|16798.31|16796.43|16796.43|0
1641831510000|2022-01-10 16:18:30|16799.75|16799.75|16798.87|16798.87|16800.31|16800.31|16798.87|16798.87|0
1641831520000|2022-01-10 16:18:40|16799.86|16799.86|16799.86|16799.86|16799.86|16799.86|16799.86|16799.86|0
1641831570000|2022-01-10 16:19:30|16800.78|16800.78|16800.78|16800.78|16800.78|16800.78|16800.78|16800.78|0
1641831590000|2022-01-10 16:19:50|16800.98|16800.98|16799.77|16799.77|16801.21|16801.21|16799.77|16799.77|0
1641831600000|2022-01-10 16:20:00|16798.96|16798.96|16798.96|16798.96|16798.96|16798.96|16798.96|16798.96|0
1641831610000|2022-01-10 16:20:10|16798.46|16798.46|16798.46|16798.46|16798.46|16798.46|16798.46|16798.46|0
1641831640000|2022-01-10 16:20:40|16797.64|16797.64|16797.64|16797.64|16797.64|16797.64|16797.64|16797.64|0
1641831660000|2022-01-10 16:21:00|16794.77|16794.77|16794.22|16794.22|16794.77|16794.77|16794.22|16794.22|0
1641831670000|2022-01-10 16:21:10|16793.77|16793.77|16792.95|16792.95|16793.77|16793.77|16792.95|16792.95|0
1641831680000|2022-01-10 16:21:20|16794.81|16794.81|16795.02|16795.02|16795.02|16795.02|16794.81|16794.81|0
1641831710000|2022-01-10 16:21:50|16793.19|16793.19|16793.19|16793.19|16793.19|16793.19|16793.19|16793.19|0
1641831730000|2022-01-10 16:22:10|16794.62|16794.62|16795.07|16795.07|16795.07|16795.07|16794.62|16794.62|0
1641831740000|2022-01-10 16:22:20|16796.45|16796.45|16797.27|16797.27|16797.27|16797.27|16796.45|16796.45|0
1641831750000|2022-01-10 16:22:30|16796.45|16796.45|16799.2|16799.2|16799.2|16799.2|16796.45|16796.45|0
1641831760000|2022-01-10 16:22:40|16799.76|16799.76|16799.76|16799.76|16799.76|16799.76|16799.76|16799.76|0
1641831770000|2022-01-10 16:22:50|16800.31|16800.31|16799.54|16799.54|16800.31|16800.31|16798.48|16798.48|0
1641831790000|2022-01-10 16:23:10|16800|16800|16807.12|16807.12|16807.12|16807.12|16800|16800|0
1641831800000|2022-01-10 16:23:20|16807.68|16807.68|16814.95|16814.95|16814.95|16814.95|16807.68|16807.68|0
1641831810000|2022-01-10 16:23:30|16815.16|16815.16|16815.16|16815.16|16815.16|16815.16|16815.16|16815.16|0
1641831820000|2022-01-10 16:23:40|16814.71|16814.71|16815.16|16815.16|16815.16|16815.16|16814.71|16814.71|0
1641831830000|2022-01-10 16:23:50|16817.04|16817.04|16817.04|16817.04|16817.04|16817.04|16817.04|16817.04|0
1641831840000|2022-01-10 16:24:00|16817.6|16817.6|16820.19|16820.19|16820.19|16820.19|16817.6|16817.6|0
1641831850000|2022-01-10 16:24:10|16821.63|16821.63|16819.62|16819.62|16821.63|16821.63|16819.62|16819.62|0
1641831860000|2022-01-10 16:24:20|16820.44|16820.44|16821.26|16821.26|16821.26|16821.26|16820.44|16820.44|0
1641831870000|2022-01-10 16:24:30|16821.82|16821.82|16822.26|16822.26|16822.26|16822.26|16821.82|16821.82|0
1641831880000|2022-01-10 16:24:40|16820.83|16820.83|16820.82|16820.82|16820.83|16820.83|16819.89|16819.89|0
1641831890000|2022-01-10 16:24:50|16819.38|16819.38|16821.02|16821.02|16821.02|16821.02|16819.38|16819.38|0
1641831900000|2022-01-10 16:25:00|16820.46|16820.46|16822.7|16822.7|16822.7|16822.7|16820.46|16820.46|0
1641831910000|2022-01-10 16:25:10|16823.61|16823.61|16825.25|16825.25|16825.81|16825.81|16822.94|16822.94|0
1641831920000|2022-01-10 16:25:20|16826.68|16826.68|16826.68|16826.68|16826.68|16826.68|16826.68|16826.68|0
1641831930000|2022-01-10 16:25:30|16826.23|16826.23|16826.68|16826.68|16826.68|16826.68|16826.23|16826.23|0
1641831940000|2022-01-10 16:25:40|16826.23|16826.23|16825.78|16825.78|16826.23|16826.23|16825.78|16825.78|0
1641831950000|2022-01-10 16:25:50|16824.84|16824.84|16821.2|16821.2|16824.84|16824.84|16820.58|16820.58|0
1641831960000|2022-01-10 16:26:00|16822.02|16822.02|16826.93|16826.93|16826.93|16826.93|16822.02|16822.02|0
1641831970000|2022-01-10 16:26:10|16826.37|16826.37|16825.52|16825.52|16826.37|16826.37|16825.52|16825.52|0
1641831980000|2022-01-10 16:26:20|16824.58|16824.58|16826.01|16826.01|16826.01|16826.01|16824.58|16824.58|0
1641831990000|2022-01-10 16:26:30|16827.65|16827.65|16826.43|16826.43|16827.65|16827.65|16826.21|16826.21|0
1641832000000|2022-01-10 16:26:40|16826.64|16826.64|16827.63|16827.63|16827.63|16827.63|16826.64|16826.64|0
1641832010000|2022-01-10 16:26:50|16828.25|16828.25|16829.24|16829.24|16829.24|16829.24|16828.25|16828.25|0
1641832020000|2022-01-10 16:27:00|16830.67|16830.67|16834.02|16834.02|16834.1|16834.1|16829.85|16829.85|0
1641832030000|2022-01-10 16:27:10|16833.1|16833.1|16833.1|16833.1|16833.1|16833.1|16833.1|16833.1|0
1641832040000|2022-01-10 16:27:20|16831.67|16831.67|16830.24|16830.24|16831.67|16831.67|16830.24|16830.24|0
1641832050000|2022-01-10 16:27:30|16830.44|16830.44|16831.26|16831.26|16831.26|16831.26|16830.44|16830.44|0
1641832060000|2022-01-10 16:27:40|16829.62|16829.62|16827.79|16827.79|16829.62|16829.62|16827.79|16827.79|0
1641832070000|2022-01-10 16:27:50|16828.71|16828.71|16828.71|16828.71|16830.14|16830.14|16828.71|16828.71|0
1641832080000|2022-01-10 16:28:00|16828.5|16828.5|16828.06|16828.06|16828.5|16828.5|16828.06|16828.06|0
1641832090000|2022-01-10 16:28:10|16828.95|16828.95|16828.95|16828.95|16828.95|16828.95|16828.95|16828.95|0
1641832110000|2022-01-10 16:28:30|16828.39|16828.39|16828.39|16828.39|16828.39|16828.39|16828.39|16828.39|0
1641832120000|2022-01-10 16:28:40|16827.27|16827.27|16829.48|16829.48|16829.48|16829.48|16827.27|16827.27|0
1641832130000|2022-01-10 16:28:50|16830.39|16830.39|16830.39|16830.39|16830.39|16830.39|16830.39|16830.39|0
1641832140000|2022-01-10 16:29:00|16830.6|16830.6|16829.68|16829.68|16832.23|16832.23|16829.68|16829.68|0
1641832150000|2022-01-10 16:29:10|16830.35|16830.35|16830.35|16830.35|16830.35|16830.35|16830.35|16830.35|0
1641832160000|2022-01-10 16:29:20|16829.74|16829.74|16830.86|16830.86|16830.86|16830.86|16829.74|16829.74|0
1641832170000|2022-01-10 16:29:30|16830.19|16830.19|16829.98|16829.98|16833.34|16833.34|16829.98|16829.98|0
1641832180000|2022-01-10 16:29:40|16831.09|16831.09|16828.21|16828.21|16831.09|16831.09|16828.21|16828.21|0
1641832190000|2022-01-10 16:29:50|16828.62|16828.62|16837.25|16837.25|16837.25|16837.25|16828.62|16828.62|0
1641888910000|2022-01-11 08:15:10|16888.83|16888.83|16889.24|16889.24|16889.24|16889.24|16887.41|16887.41|0
1641888920000|2022-01-11 08:15:20|16887.41|16887.41|16888.65|16888.65|16888.65|16888.65|16885.78|16885.78|0
1641888930000|2022-01-11 08:15:30|16888.87|16888.87|16891.62|16891.62|16891.62|16891.62|16888.87|16888.87|0
1641888950000|2022-01-11 08:15:50|16893.11|16893.11|16894.55|16894.55|16898.33|16898.33|16893.11|16893.11|0
1641888960000|2022-01-11 08:16:00|16894.09|16894.09|16894.31|16894.31|16894.31|16894.31|16894.09|16894.09|0
1641888970000|2022-01-11 08:16:10|16892.43|16892.43|16895.3|16895.3|16895.3|16895.3|16892.43|16892.43|0
1641888980000|2022-01-11 08:16:20|16893.01|16893.01|16897.09|16897.09|16897.09|16897.09|16893.01|16893.01|0
1641889000000|2022-01-11 08:16:40|16896.18|16896.18|16893.31|16893.31|16896.18|16896.18|16893.31|16893.31|0
1641889020000|2022-01-11 08:17:00|16894.13|16894.13|16892.49|16892.49|16894.13|16894.13|16892.49|16892.49|0
1641889030000|2022-01-11 08:17:10|16893.43|16893.43|16893.43|16893.43|16893.43|16893.43|16893.43|16893.43|0
1641889040000|2022-01-11 08:17:20|16892.98|16892.98|16891.95|16891.95|16892.98|16892.98|16891.03|16891.03|0
1641889050000|2022-01-11 08:17:30|16891.13|16891.13|16886.21|16886.21|16891.13|16891.13|16886.21|16886.21|0
1641889060000|2022-01-11 08:17:40|16885.79|16885.79|16865.36|16865.36|16885.79|16885.79|16865.36|16865.36|0
1641889070000|2022-01-11 08:17:50|16866.27|16866.27|16869.93|16869.93|16869.93|16869.93|16866.27|16866.27|0
1641889080000|2022-01-11 08:18:00|16872.31|16872.31|16873.94|16873.94|16873.94|16873.94|16872.31|16872.31|0
1641889090000|2022-01-11 08:18:10|16868.92|16868.92|16870.53|16870.53|16871.15|16871.15|16868.92|16868.92|0
1641889100000|2022-01-11 08:18:20|16872.21|16872.21|16872.23|16872.23|16873.15|16873.15|16872.21|16872.21|0
1641889110000|2022-01-11 08:18:30|16867.33|16867.33|16867.33|16867.33|16867.33|16867.33|16867.33|16867.33|0
1641889120000|2022-01-11 08:18:40|16869.78|16869.78|16862.29|16862.29|16869.78|16869.78|16862.29|16862.29|0
1641889130000|2022-01-11 08:18:50|16860.8|16860.8|16858.97|16858.97|16860.8|16860.8|16858.97|16858.97|0
1641889140000|2022-01-11 08:19:00|16854.8|16854.8|16854.8|16854.8|16854.8|16854.8|16854.8|16854.8|0
1641889150000|2022-01-11 08:19:10|16855.27|16855.27|16859.62|16859.62|16865.06|16865.06|16855.27|16855.27|0
1641889160000|2022-01-11 08:19:20|16858.19|16858.19|16856.81|16856.81|16858.19|16858.19|16856.81|16856.81|0
1641889170000|2022-01-11 08:19:30|16856.36|16856.36|16856.36|16856.36|16856.36|16856.36|16856.36|16856.36|0
1641889180000|2022-01-11 08:19:40|16855.54|16855.54|16855.54|16855.54|16855.54|16855.54|16855.54|16855.54|0
1641889200000|2022-01-11 08:20:00|16856.45|16856.45|16866.93|16866.93|16869.48|16869.48|16856.45|16856.45|0
1641889210000|2022-01-11 08:20:10|16867.75|16867.75|16866.54|16866.54|16870.2|16870.2|16865.1|16865.1|0
1641889220000|2022-01-11 08:20:20|16868.17|16868.17|16868.17|16868.17|16868.17|16868.17|16868.17|16868.17|0
1641889230000|2022-01-11 08:20:30|16867.26|16867.26|16864.42|16864.42|16867.26|16867.26|16863.48|16863.48|0
1641889240000|2022-01-11 08:20:40|16862.59|16862.59|16862.59|16862.59|16862.59|16862.59|16862.59|16862.59|0
1641889250000|2022-01-11 08:20:50|16865.45|16865.45|16865.45|16865.45|16866.87|16866.87|16865.45|16865.45|0
1641889260000|2022-01-11 08:21:00|16868.8|16868.8|16870.23|16870.23|16872.07|16872.07|16868.33|16868.33|0
1641889270000|2022-01-11 08:21:10|16871.35|16871.35|16872.79|16872.79|16872.79|16872.79|16871.35|16871.35|0
1641889280000|2022-01-11 08:21:20|16869.52|16869.52|16868.08|16868.08|16869.52|16869.52|16865.21|16865.21|0
1641889290000|2022-01-11 08:21:30|16866.45|16866.45|16866.45|16866.45|16866.45|16866.45|16866.45|16866.45|0
1641889300000|2022-01-11 08:21:40|16868.28|16868.28|16866.63|16866.63|16868.74|16868.74|16866.63|16866.63|0
1641889310000|2022-01-11 08:21:50|16865.2|16865.2|16865.2|16865.2|16865.2|16865.2|16865.2|16865.2|0
1641889320000|2022-01-11 08:22:00|16864.99|16864.99|16859.48|16859.48|16864.99|16864.99|16859.48|16859.48|0
1641889340000|2022-01-11 08:22:20|16860.29|16860.29|16865.06|16865.06|16865.06|16865.06|16859.74|16859.74|0
1641889360000|2022-01-11 08:22:40|16866.49|16866.49|16865.06|16865.06|16866.49|16866.49|16865.06|16865.06|0
1641889370000|2022-01-11 08:22:50|16863.62|16863.62|16864.08|16864.08|16864.08|16864.08|16863.62|16863.62|0
1641889390000|2022-01-11 08:23:10|16867.35|16867.35|16869.03|16869.03|16869.03|16869.03|16867.35|16867.35|0
1641889430000|2022-01-11 08:23:50|16869.97|16869.97|16869.97|16869.97|16869.97|16869.97|16869.97|16869.97|0
1641889440000|2022-01-11 08:24:00|16866.18|16866.18|16849.58|16849.58|16866.18|16866.18|16849.58|16849.58|0
1641889450000|2022-01-11 08:24:10|16849.13|16849.13|16846.52|16846.52|16849.13|16849.13|16846.52|16846.52|0
1641889470000|2022-01-11 08:24:30|16841.04|16841.04|16839.28|16839.28|16841.04|16841.04|16839.28|16839.28|0
1641889480000|2022-01-11 08:24:40|16840.09|16840.09|16840.56|16840.56|16840.56|16840.56|16840.09|16840.09|0
1641889490000|2022-01-11 08:24:50|16839.13|16839.13|16840.56|16840.56|16840.56|16840.56|16839.13|16839.13|0
1641889500000|2022-01-11 08:25:00|16845.14|16845.14|16846.33|16846.33|16846.55|16846.55|16845.14|16845.14|0
1641889510000|2022-01-11 08:25:10|16847.24|16847.24|16845.47|16845.47|16849.13|16849.13|16845.47|16845.47|0
1641889520000|2022-01-11 08:25:20|16845.25|16845.25|16845.25|16845.25|16845.25|16845.25|16845.25|16845.25|0
1641889530000|2022-01-11 08:25:30|16844.34|16844.34|16845.25|16845.25|16845.25|16845.25|16844.34|16844.34|0
1641889550000|2022-01-11 08:25:50|16846.69|16846.69|16845.25|16845.25|16846.69|16846.69|16845.25|16845.25|0
1641889560000|2022-01-11 08:26:00|16845.21|16845.21|16838.01|16838.01|16845.21|16845.21|16838.01|16838.01|0
1641889580000|2022-01-11 08:26:20|16837.55|16837.55|16837.55|16837.55|16837.55|16837.55|16837.55|16837.55|0
1641889590000|2022-01-11 08:26:30|16835.72|16835.72|16835.72|16835.72|16835.72|16835.72|16835.72|16835.72|0
1641889610000|2022-01-11 08:26:50|16837.61|16837.61|16838.52|16838.52|16838.52|16838.52|16837.61|16837.61|0
1641889620000|2022-01-11 08:27:00|16839.93|16839.93|16839.14|16839.14|16840.43|16840.43|16839.14|16839.14|0
1641889630000|2022-01-11 08:27:10|16839.61|16839.61|16840.22|16840.22|16840.43|16840.43|16839.61|16839.61|0
1641889640000|2022-01-11 08:27:20|16841.6|16841.6|16841.6|16841.6|16841.6|16841.6|16841.6|16841.6|0
1641889690000|2022-01-11 08:28:10|16844.47|16844.47|16847.21|16847.21|16847.21|16847.21|16844.47|16844.47|0
1641889730000|2022-01-11 08:28:50|16848.59|16848.59|16848.59|16848.59|16848.59|16848.59|16848.59|16848.59|0
1641889740000|2022-01-11 08:29:00|16851.86|16851.86|16852.67|16852.67|16852.67|16852.67|16851.86|16851.86|0
1641889750000|2022-01-11 08:29:10|16854.66|16854.66|16854.66|16854.66|16854.66|16854.66|16854.66|16854.66|0
1641889760000|2022-01-11 08:29:20|16857.11|16857.11|16874.42|16874.42|16874.42|16874.42|16857.11|16857.11|0
1641889770000|2022-01-11 08:29:30|16872.79|16872.79|16872.79|16872.79|16872.79|16872.79|16872.79|16872.79|0
1641889780000|2022-01-11 08:29:40|16870.95|16870.95|16870.95|16870.95|16870.95|16870.95|16870.95|16870.95|0
1641889790000|2022-01-11 08:29:50|16868.13|16868.13|16869.18|16869.18|16870.1|16870.1|16868.13|16868.13|0
1641889800000|2022-01-11 08:30:00|16867.15|16867.15|16867.51|16867.51|16867.51|16867.51|16865.32|16865.32|0
1641889810000|2022-01-11 08:30:10|16866.7|16866.7|16866.7|16866.7|16866.7|16866.7|16866.7|16866.7|0
1641889820000|2022-01-11 08:30:20|16868.07|16868.07|16868.07|16868.07|16868.07|16868.07|16868.07|16868.07|0
1641889850000|2022-01-11 08:30:50|16870.94|16870.94|16865.2|16865.2|16870.94|16870.94|16865.2|16865.2|0
1641889860000|2022-01-11 08:31:00|16863.32|16863.32|16862.5|16862.5|16863.32|16863.32|16862.5|16862.5|0
1641889900000|2022-01-11 08:31:40|16864.38|16864.38|16861.86|16861.86|16864.86|16864.86|16861.86|16861.86|0
1641889910000|2022-01-11 08:31:50|16859.95|16859.95|16860.4|16860.4|16860.4|16860.4|16859.95|16859.95|0
1641889920000|2022-01-11 08:32:00|16858.57|16858.57|16858.57|16858.57|16858.57|16858.57|16858.57|16858.57|0
1641889930000|2022-01-11 08:32:10|16857.15|16857.15|16858.1|16858.1|16858.1|16858.1|16857.15|16857.15|0
1641889940000|2022-01-11 08:32:20|16855.23|16855.23|16855.23|16855.23|16855.23|16855.23|16855.23|16855.23|0
1641889950000|2022-01-11 08:32:30|16855.7|16855.7|16853.25|16853.25|16855.7|16855.7|16853.25|16853.25|0
1641889960000|2022-01-11 08:32:40|16853.72|16853.72|16853.72|16853.72|16853.72|16853.72|16853.72|16853.72|0
1641889970000|2022-01-11 08:32:50|16853.16|16853.16|16853.16|16853.16|16853.16|16853.16|16853.16|16853.16|0
1641889980000|2022-01-11 08:33:00|16853.78|16853.78|16852.95|16852.95|16853.78|16853.78|16852.95|16852.95|0
1641889990000|2022-01-11 08:33:10|16854.59|16854.59|16854.59|16854.59|16854.59|16854.59|16854.59|16854.59|0
1641890000000|2022-01-11 08:33:20|16855.06|16855.06|16857.06|16857.06|16857.8|16857.8|16855.06|16855.06|0
1641890010000|2022-01-11 08:33:30|16855.43|16855.43|16855.43|16855.43|16855.43|16855.43|16855.43|16855.43|0
1641890020000|2022-01-11 08:33:40|16857.06|16857.06|16857.06|16857.06|16857.06|16857.06|16857.06|16857.06|0
1641890040000|2022-01-11 08:34:00|16858.5|16858.5|16856.82|16856.82|16858.5|16858.5|16856.82|16856.82|0
1641890060000|2022-01-11 08:34:20|16855.39|16855.39|16853.04|16853.04|16855.39|16855.39|16852.22|16852.22|0
1641890070000|2022-01-11 08:34:30|16851.6|16851.6|16849.06|16849.06|16851.6|16851.6|16849.06|16849.06|0
1641890080000|2022-01-11 08:34:40|16849.87|16849.87|16849.87|16849.87|16849.87|16849.87|16849.87|16849.87|0
1641890090000|2022-01-11 08:34:50|16848.24|16848.24|16846.41|16846.41|16848.24|16848.24|16846.41|16846.41|0
1641890100000|2022-01-11 08:35:00|16848.05|16848.05|16849.78|16849.78|16850.69|16850.69|16847.95|16847.95|0
1641890110000|2022-01-11 08:35:10|16848.96|16848.96|16856.44|16856.44|16857.35|16857.35|16848.14|16848.14|0
1641890120000|2022-01-11 08:35:20|16855.05|16855.05|16855.05|16855.05|16855.05|16855.05|16855.05|16855.05|0
1641890140000|2022-01-11 08:35:40|16856.73|16856.73|16856.73|16856.73|16856.73|16856.73|16856.73|16856.73|0
1641890150000|2022-01-11 08:35:50|16853.86|16853.86|16853.86|16853.86|16853.86|16853.86|16853.86|16853.86|0
1641890200000|2022-01-11 08:36:40|16855.69|16855.69|16858.04|16858.04|16858.04|16858.04|16855.69|16855.69|0
1641890210000|2022-01-11 08:36:50|16857.09|16857.09|16855.71|16855.71|16857.09|16857.09|16855.71|16855.71|0
1641890220000|2022-01-11 08:37:00|16854.79|16854.79|16854.79|16854.79|16854.79|16854.79|16853.88|16853.88|0
1641890230000|2022-01-11 08:37:10|16852.34|16852.34|16852.34|16852.34|16852.34|16852.34|16852.34|16852.34|0
1641890250000|2022-01-11 08:37:30|16849.47|16849.47|16848.62|16848.62|16850.09|16850.09|16848.62|16848.62|0
1641890260000|2022-01-11 08:37:40|16848.2|16848.2|16847.21|16847.21|16848.2|16848.2|16847.21|16847.21|0
1641890290000|2022-01-11 08:38:10|16844.34|16844.34|16841.07|16841.07|16844.34|16844.34|16841.07|16841.07|0
1641890310000|2022-01-11 08:38:30|16842.51|16842.51|16841.09|16841.09|16842.51|16842.51|16841.09|16841.09|0
1641890320000|2022-01-11 08:38:40|16841.56|16841.56|16841.56|16841.56|16841.56|16841.56|16841.56|16841.56|0
1641890330000|2022-01-11 08:38:50|16840.62|16840.62|16840.62|16840.62|16840.62|16840.62|16840.62|16840.62|0
1641890340000|2022-01-11 08:39:00|16838.79|16838.79|16838.79|16838.79|16838.79|16838.79|16838.79|16838.79|0
1641890350000|2022-01-11 08:39:10|16839.2|16839.2|16839.2|16839.2|16839.2|16839.2|16839.2|16839.2|0
1641890360000|2022-01-11 08:39:20|16842.47|16842.47|16842.47|16842.47|16842.47|16842.47|16842.47|16842.47|0
1641890370000|2022-01-11 08:39:30|16844.36|16844.36|16845.27|16845.27|16845.27|16845.27|16844.36|16844.36|0
1641890390000|2022-01-11 08:39:50|16846.71|16846.71|16848.32|16848.32|16849.14|16849.14|16846.71|16846.71|0
1641890400000|2022-01-11 08:40:00|16846.88|16846.88|16846.88|16846.88|16846.88|16846.88|16846.88|16846.88|0
1641890410000|2022-01-11 08:40:10|16845.21|16845.21|16845.21|16845.21|16845.21|16845.21|16845.21|16845.21|0
1641890430000|2022-01-11 08:40:30|16846.64|16846.64|16846.64|16846.64|16846.64|16846.64|16846.64|16846.64|0
1641890450000|2022-01-11 08:40:50|16848.47|16848.47|16848.47|16848.47|16848.47|16848.47|16848.47|16848.47|0
1641890460000|2022-01-11 08:41:00|16851.34|16851.34|16851.34|16851.34|16851.34|16851.34|16851.34|16851.34|0
1641890470000|2022-01-11 08:41:10|16852.16|16852.16|16852.16|16852.16|16852.16|16852.16|16852.16|16852.16|0
1641890490000|2022-01-11 08:41:30|16851.69|16851.69|16851.69|16851.69|16851.69|16851.69|16851.69|16851.69|0
1641890500000|2022-01-11 08:41:40|16855.87|16855.87|16858.61|16858.61|16858.61|16858.61|16855.87|16855.87|0
1641890510000|2022-01-11 08:41:50|16859.11|16859.11|16860.99|16860.99|16860.99|16860.99|16859.11|16859.11|0
1641890520000|2022-01-11 08:42:00|16865.29|16865.29|16869.34|16869.34|16869.34|16869.34|16865.29|16865.29|0
1641890530000|2022-01-11 08:42:10|16870.25|16870.25|16870.25|16870.25|16870.25|16870.25|16870.25|16870.25|0
1641890550000|2022-01-11 08:42:30|16876.79|16876.79|16876.79|16876.79|16876.79|16876.79|16876.79|16876.79|0
1641890570000|2022-01-11 08:42:50|16877.61|16877.61|16878.17|16878.17|16878.17|16878.17|16877.61|16877.61|0
1641890590000|2022-01-11 08:43:10|16879.58|16879.58|16880.94|16880.94|16881.41|16881.41|16879.58|16879.58|0
1641890600000|2022-01-11 08:43:20|16879.3|16879.3|16887.47|16887.47|16887.47|16887.47|16879.3|16879.3|0
1641890610000|2022-01-11 08:43:30|16888.96|16888.96|16892.5|16892.5|16892.5|16892.5|16888.96|16888.96|0
1641890620000|2022-01-11 08:43:40|16892.09|16892.09|16892.09|16892.09|16892.09|16892.09|16892.09|16892.09|0
1641890630000|2022-01-11 08:43:50|16893.58|16893.58|16894.04|16894.04|16894.04|16894.04|16893.58|16893.58|0
1641890640000|2022-01-11 08:44:00|16893.1|16893.1|16893.1|16893.1|16893.1|16893.1|16893.1|16893.1|0
1641890690000|2022-01-11 08:44:50|16892.18|16892.18|16892.18|16892.18|16892.18|16892.18|16892.18|16892.18|0
1641890700000|2022-01-11 08:45:00|16887.71|16887.71|16886.28|16886.28|16887.71|16887.71|16886.28|16886.28|0
1641890710000|2022-01-11 08:45:10|16887.71|16887.71|16892.26|16892.26|16892.26|16892.26|16887.71|16887.71|0
1641890740000|2022-01-11 08:45:40|16893.69|16893.69|16893.69|16893.69|16893.69|16893.69|16893.69|16893.69|0
1641890750000|2022-01-11 08:45:50|16891.46|16891.46|16892.93|16892.93|16892.93|16892.93|16891.46|16891.46|0
1641890760000|2022-01-11 08:46:00|16893.84|16893.84|16894.08|16894.08|16894.08|16894.08|16892.17|16892.17|0
1641890780000|2022-01-11 08:46:20|16894.99|16894.99|16893.52|16893.52|16894.99|16894.99|16893.52|16893.52|0
1641890800000|2022-01-11 08:46:40|16897.82|16897.82|16900.88|16900.88|16900.88|16900.88|16897.82|16897.82|0
1641890830000|2022-01-11 08:47:10|16903.74|16903.74|16903.74|16903.74|16903.74|16903.74|16903.74|16903.74|0
1641890840000|2022-01-11 08:47:20|16903.97|16903.97|16903.97|16903.97|16903.97|16903.97|16903.97|16903.97|0
1641890850000|2022-01-11 08:47:30|16905.4|16905.4|16905.4|16905.4|16905.4|16905.4|16905.4|16905.4|0
1641890860000|2022-01-11 08:47:40|16906.84|16906.84|16908.69|16908.69|16909.3|16909.3|16906.84|16906.84|0
1641890880000|2022-01-11 08:48:00|16910.12|16910.12|16910.54|16910.54|16910.54|16910.54|16909.63|16909.63|0
1641890890000|2022-01-11 08:48:10|16911.36|16911.36|16914.63|16914.63|16914.63|16914.63|16911.36|16911.36|0
1641890900000|2022-01-11 08:48:20|16915.57|16915.57|16915.1|16915.1|16915.57|16915.57|16915.1|16915.1|0
1641890910000|2022-01-11 08:48:30|16915.92|16915.92|16915.92|16915.92|16915.92|16915.92|16915.92|16915.92|0
1641890920000|2022-01-11 08:48:40|16916.83|16916.83|16919.98|16919.98|16919.98|16919.98|16916.83|16916.83|0
1641890930000|2022-01-11 08:48:50|16922.85|16922.85|16918.88|16918.88|16922.85|16922.85|16917.44|16917.44|0
1641890940000|2022-01-11 08:49:00|16919.44|16919.44|16922.94|16922.94|16922.94|16922.94|16919.44|16919.44|0
1641890960000|2022-01-11 08:49:20|16921.51|16921.51|16921.51|16921.51|16922.94|16922.94|16921.51|16921.51|0
1641890970000|2022-01-11 08:49:30|16922.42|16922.42|16917.6|16917.6|16922.42|16922.42|16917.6|16917.6|0
1641890980000|2022-01-11 08:49:40|16919.03|16919.03|16919.55|16919.55|16920.47|16920.47|16919.03|16919.03|0
1641891010000|2022-01-11 08:50:10|16914.93|16914.93|16914.93|16914.93|16914.93|16914.93|16914.93|16914.93|0
1641891040000|2022-01-11 08:50:40|16913.99|16913.99|16913.99|16913.99|16913.99|16913.99|16913.99|16913.99|0
1641891050000|2022-01-11 08:50:50|16915.42|16915.42|16913.99|16913.99|16915.42|16915.42|16913.99|16913.99|0
1641891060000|2022-01-11 08:51:00|16914.4|16914.4|16905.99|16905.99|16914.4|16914.4|16905.99|16905.99|0
1641891070000|2022-01-11 08:51:10|16902.33|16902.33|16902.33|16902.33|16902.33|16902.33|16902.33|16902.33|0
1641891080000|2022-01-11 08:51:20|16902.54|16902.54|16903.01|16903.01|16903.01|16903.01|16902.54|16902.54|0
1641891090000|2022-01-11 08:51:30|16901.57|16901.57|16901.12|16901.12|16901.57|16901.57|16901.12|16901.12|0
1641891100000|2022-01-11 08:51:40|16901.32|16901.32|16901.01|16901.01|16901.53|16901.53|16900.09|16900.09|0
1641891110000|2022-01-11 08:51:50|16898.14|16898.14|16898.14|16898.14|16898.14|16898.14|16898.14|16898.14|0
1641891120000|2022-01-11 08:52:00|16897.67|16897.67|16898.61|16898.61|16899.08|16899.08|16897.67|16897.67|0
1641891130000|2022-01-11 08:52:10|16897.69|16897.69|16886.51|16886.51|16897.69|16897.69|16886.51|16886.51|0
1641891140000|2022-01-11 08:52:20|16887.06|16887.06|16888.91|16888.91|16888.91|16888.91|16887.06|16887.06|0
1641891150000|2022-01-11 08:52:30|16889.38|16889.38|16892.8|16892.8|16892.8|16892.8|16889.38|16889.38|0
1641891170000|2022-01-11 08:52:50|16889.53|16889.53|16889.32|16889.32|16890.14|16890.14|16889.32|16889.32|0
1641891180000|2022-01-11 08:53:00|16890.26|16890.26|16892.61|16892.61|16892.61|16892.61|16890.26|16890.26|0
1641891190000|2022-01-11 08:53:10|16891.66|16891.66|16889.29|16889.29|16891.66|16891.66|16889.29|16889.29|0
1641891200000|2022-01-11 08:53:20|16890.72|16890.72|16893.07|16893.07|16894.9|16894.9|16890.72|16890.72|0
1641891210000|2022-01-11 08:53:30|16891.24|16891.24|16890.83|16890.83|16891.24|16891.24|16890.83|16890.83|0
1641891220000|2022-01-11 08:53:40|16891.75|16891.75|16891.75|16891.75|16891.75|16891.75|16891.75|16891.75|0
1641891230000|2022-01-11 08:53:50|16892.36|16892.36|16890.13|16890.13|16892.36|16892.36|16890.13|16890.13|0
1641891240000|2022-01-11 08:54:00|16892.87|16892.87|16892.87|16892.87|16892.87|16892.87|16892.87|16892.87|0
1641891250000|2022-01-11 08:54:10|16894.55|16894.55|16894.55|16894.55|16894.55|16894.55|16894.55|16894.55|0
1641891260000|2022-01-11 08:54:20|16895.49|16895.49|16898.54|16898.54|16898.54|16898.54|16895.49|16895.49|0
1641891270000|2022-01-11 08:54:30|16900.37|16900.37|16899.26|16899.26|16900.37|16900.37|16899.26|16899.26|0
1641891290000|2022-01-11 08:54:50|16902.55|16902.55|16901.14|16901.14|16902.55|16902.55|16901.14|16901.14|0
1641891300000|2022-01-11 08:55:00|16899.37|16899.37|16897.02|16897.02|16899.37|16899.37|16897.02|16897.02|0
1641891310000|2022-01-11 08:55:10|16897.97|16897.97|16898.44|16898.44|16898.44|16898.44|16897.97|16897.97|0
1641891320000|2022-01-11 08:55:20|16899.87|16899.87|16899.87|16899.87|16899.87|16899.87|16899.87|16899.87|0
1641891330000|2022-01-11 08:55:30|16898.93|16898.93|16892.63|16892.63|16898.93|16898.93|16892.63|16892.63|0
1641891340000|2022-01-11 08:55:40|16889.89|16889.89|16890.71|16890.71|16890.71|16890.71|16889.89|16889.89|0
1641891350000|2022-01-11 08:55:50|16889.77|16889.77|16888.27|16888.27|16889.77|16889.77|16888.27|16888.27|0
1641891360000|2022-01-11 08:56:00|16888.83|16888.83|16888.83|16888.83|16888.83|16888.83|16888.83|16888.83|0
1641891370000|2022-01-11 08:56:10|16888.27|16888.27|16888.27|16888.27|16888.27|16888.27|16888.27|16888.27|0
1641891390000|2022-01-11 08:56:30|16889.21|16889.21|16889.21|16889.21|16889.21|16889.21|16889.21|16889.21|0
1641891410000|2022-01-11 08:56:50|16889.68|16889.68|16889.68|16889.68|16889.68|16889.68|16889.68|16889.68|0
1641891420000|2022-01-11 08:57:00|16893.35|16893.35|16898.03|16898.03|16899.72|16899.72|16891.73|16891.73|0
1641891430000|2022-01-11 08:57:10|16898.52|16898.52|16898.52|16898.52|16898.52|16898.52|16898.52|16898.52|0
1641891440000|2022-01-11 08:57:20|16898.05|16898.05|16898.05|16898.05|16898.05|16898.05|16898.05|16898.05|0
1641891460000|2022-01-11 08:57:40|16899.49|16899.49|16900.05|16900.05|16900.05|16900.05|16899.49|16899.49|0
1641891470000|2022-01-11 08:57:50|16898.93|16898.93|16898.37|16898.37|16898.93|16898.93|16898.37|16898.37|0
1641891480000|2022-01-11 08:58:00|16897.26|16897.26|16897.26|16897.26|16897.26|16897.26|16897.26|16897.26|0
1641891490000|2022-01-11 08:58:10|16894.39|16894.39|16894.39|16894.39|16894.39|16894.39|16894.39|16894.39|0
1641891500000|2022-01-11 08:58:20|16893.36|16893.36|16893.36|16893.36|16893.36|16893.36|16893.36|16893.36|0
1641891510000|2022-01-11 08:58:30|16896.23|16896.23|16896.23|16896.23|16896.23|16896.23|16896.23|16896.23|0
1641891520000|2022-01-11 08:58:40|16897.17|16897.17|16899.55|16899.55|16899.55|16899.55|16897.17|16897.17|0
1641891530000|2022-01-11 08:58:50|16899.09|16899.09|16899.09|16899.09|16899.09|16899.09|16899.09|16899.09|0
1641891540000|2022-01-11 08:59:00|16900.52|16900.52|16901.46|16901.46|16901.46|16901.46|16900.52|16900.52|0
1641891550000|2022-01-11 08:59:10|16902.41|16902.41|16913.42|16913.42|16913.42|16913.42|16902.41|16902.41|0
1641891560000|2022-01-11 08:59:20|16913.64|16913.64|16916.51|16916.51|16916.51|16916.51|16913.64|16913.64|0
1641891580000|2022-01-11 08:59:40|16918.18|16918.18|16917.36|16917.36|16918.18|16918.18|16917.36|16917.36|0
1641891590000|2022-01-11 08:59:50|16918.85|16918.85|16918.85|16918.85|16918.85|16918.85|16918.85|16918.85|0
1641891600000|2022-01-11 09:00:00|16919.06|16919.06|16920.79|16920.79|16920.79|16920.79|16919.06|16919.06|0
1641891610000|2022-01-11 09:00:10|16921.46|16921.46|16921.46|16921.46|16921.46|16921.46|16921.46|16921.46|0
1641891640000|2022-01-11 09:00:40|16926.04|16926.04|16926.04|16926.04|16926.04|16926.04|16926.04|16926.04|0
1641891650000|2022-01-11 09:00:50|16924.36|16924.36|16927.23|16927.23|16927.23|16927.23|16924.36|16924.36|0
1641891660000|2022-01-11 09:01:00|16930.1|16930.1|16930.1|16930.1|16930.1|16930.1|16930.1|16930.1|0
1641891690000|2022-01-11 09:01:30|16932.46|16932.46|16929.61|16929.61|16932.46|16932.46|16929.61|16929.61|0
1641891700000|2022-01-11 09:01:40|16930.43|16930.43|16923.35|16923.35|16930.43|16930.43|16923.35|16923.35|0
1641891710000|2022-01-11 09:01:50|16924.29|16924.29|16923.82|16923.82|16924.29|16924.29|16923.82|16923.82|0
1641891720000|2022-01-11 09:02:00|16922.19|16922.19|16922.19|16922.19|16922.19|16922.19|16922.19|16922.19|0
1641891740000|2022-01-11 09:02:20|16921.37|16921.37|16918.03|16918.03|16921.37|16921.37|16918.03|16918.03|0
1641891750000|2022-01-11 09:02:30|16915.29|16915.29|16915.29|16915.29|16915.29|16915.29|16915.29|16915.29|0
1641891760000|2022-01-11 09:02:40|16916.2|16916.2|16916.2|16916.2|16916.2|16916.2|16916.2|16916.2|0
1641891770000|2022-01-11 09:02:50|16916.67|16916.67|16917.23|16917.23|16917.23|16917.23|16916.67|16916.67|0
1641891780000|2022-01-11 09:03:00|16915.6|16915.6|16914.65|16914.65|16915.6|16915.6|16914.65|16914.65|0
1641891790000|2022-01-11 09:03:10|16916.07|16916.07|16916.07|16916.07|16916.07|16916.07|16916.07|16916.07|0
1641891800000|2022-01-11 09:03:20|16917.5|16917.5|16917.5|16917.5|16917.5|16917.5|16917.5|16917.5|0
1641891820000|2022-01-11 09:03:40|16916.07|16916.07|16916.07|16916.07|16916.07|16916.07|16916.07|16916.07|0
1641891840000|2022-01-11 09:04:00|16916.29|16916.29|16915.69|16915.69|16917.11|16917.11|16915.69|16915.69|0
1641891850000|2022-01-11 09:04:10|16915.22|16915.22|16916.17|16916.17|16916.17|16916.17|16915.22|16915.22|0
1641891860000|2022-01-11 09:04:20|16917.11|16917.11|16918.05|16918.05|16918.05|16918.05|16916.64|16916.64|0
1641891890000|2022-01-11 09:04:50|16918.87|16918.87|16918.87|16918.87|16918.87|16918.87|16918.87|16918.87|0
1641891900000|2022-01-11 09:05:00|16917.92|16917.92|16917.92|16917.92|16917.92|16917.92|16917.92|16917.92|0
1641891920000|2022-01-11 09:05:20|16918.15|16918.15|16918.15|16918.15|16918.15|16918.15|16918.15|16918.15|0
1641891930000|2022-01-11 09:05:30|16918.37|16918.37|16918.27|16918.27|16918.37|16918.37|16917.46|16917.46|0
1641891950000|2022-01-11 09:05:50|16919.22|16919.22|16919.22|16919.22|16919.22|16919.22|16919.22|16919.22|0
1641891960000|2022-01-11 09:06:00|16919.01|16919.01|16920.84|16920.84|16920.84|16920.84|16919.01|16919.01|0
1641891970000|2022-01-11 09:06:10|16921.66|16921.66|16920.84|16920.84|16921.66|16921.66|16920.84|16920.84|0
1641891990000|2022-01-11 09:06:30|16921.66|16921.66|16921.66|16921.66|16921.66|16921.66|16921.66|16921.66|0
1641892000000|2022-01-11 09:06:40|16922.13|16922.13|16921.31|16921.31|16922.13|16922.13|16921.31|16921.31|0
1641892010000|2022-01-11 09:06:50|16920.4|16920.4|16920.4|16920.4|16920.4|16920.4|16920.4|16920.4|0
1641892020000|2022-01-11 09:07:00|16921.31|16921.31|16921.31|16921.31|16921.31|16921.31|16921.31|16921.31|0
1641892030000|2022-01-11 09:07:10|16919.06|16919.06|16918.59|16918.59|16919.06|16919.06|16918.59|16918.59|0
1641892050000|2022-01-11 09:07:30|16919.53|16919.53|16918.84|16918.84|16919.95|16919.95|16917.89|16917.89|0
1641892060000|2022-01-11 09:07:40|16919.75|16919.75|16919.75|16919.75|16919.75|16919.75|16919.75|16919.75|0
1641892070000|2022-01-11 09:07:50|16923.02|16923.02|16922.82|16922.82|16923.02|16923.02|16921.39|16921.39|0
1641892090000|2022-01-11 09:08:10|16924.14|16924.14|16924.14|16924.14|16924.14|16924.14|16924.14|16924.14|0
1641892110000|2022-01-11 09:08:30|16924.61|16924.61|16924.61|16924.61|16924.61|16924.61|16924.61|16924.61|0
1641892120000|2022-01-11 09:08:40|16924.14|16924.14|16924.14|16924.14|16924.14|16924.14|16924.14|16924.14|0
1641892140000|2022-01-11 09:09:00|16927.8|16927.8|16926.88|16926.88|16927.8|16927.8|16926.88|16926.88|0
1641892180000|2022-01-11 09:09:40|16925.45|16925.45|16925.45|16925.45|16925.45|16925.45|16925.45|16925.45|0
1641892190000|2022-01-11 09:09:50|16925.92|16925.92|16926.86|16926.86|16926.86|16926.86|16925.92|16925.92|0
1641892200000|2022-01-11 09:10:00|16925.95|16925.95|16926.95|16926.95|16926.95|16926.95|16925.83|16925.83|0
1641892210000|2022-01-11 09:10:10|16926.03|16926.03|16926.51|16926.51|16926.51|16926.51|16926.03|16926.03|0
1641892220000|2022-01-11 09:10:20|16929.25|16929.25|16928.33|16928.33|16929.25|16929.25|16928.33|16928.33|0
1641892260000|2022-01-11 09:11:00|16927.78|16927.78|16927.78|16927.78|16927.78|16927.78|16927.78|16927.78|0
1641892280000|2022-01-11 09:11:20|16927.54|16927.54|16927.54|16927.54|16927.54|16927.54|16927.54|16927.54|0
1641892300000|2022-01-11 09:11:40|16928.72|16928.72|16931.98|16931.98|16931.98|16931.98|16928.72|16928.72|0
1641892310000|2022-01-11 09:11:50|16931.07|16931.07|16931.98|16931.98|16931.98|16931.98|16931.07|16931.07|0
1641892320000|2022-01-11 09:12:00|16930.6|16930.6|16930.13|16930.13|16930.6|16930.6|16929.21|16929.21|0
1641892330000|2022-01-11 09:12:10|16931.95|16931.95|16932.71|16932.71|16934.74|16934.74|16931.95|16931.95|0
1641892350000|2022-01-11 09:12:30|16933.63|16933.63|16929.92|16929.92|16933.63|16933.63|16929.92|16929.92|0
1641892360000|2022-01-11 09:12:40|16930.74|16930.74|16930.74|16930.74|16930.74|16930.74|16930.74|16930.74|0
1641892400000|2022-01-11 09:13:20|16932.37|16932.37|16930.74|16930.74|16932.37|16932.37|16930.74|16930.74|0
1641892410000|2022-01-11 09:13:30|16929.82|16929.82|16929.82|16929.82|16929.82|16929.82|16929.82|16929.82|0
1641892420000|2022-01-11 09:13:40|16930.64|16930.64|16931.56|16931.56|16931.56|16931.56|16930.64|16930.64|0
1641892430000|2022-01-11 09:13:50|16932.03|16932.03|16932.03|16932.03|16932.03|16932.03|16932.03|16932.03|0
1641892440000|2022-01-11 09:14:00|16932.5|16932.5|16932.97|16932.97|16932.97|16932.97|16932.5|16932.5|0
1641892460000|2022-01-11 09:14:20|16932.76|16932.76|16932.76|16932.76|16932.76|16932.76|16932.76|16932.76|0
1641892470000|2022-01-11 09:14:30|16934.2|16934.2|16936.99|16936.99|16936.99|16936.99|16934.2|16934.2|0
1641892480000|2022-01-11 09:14:40|16937.21|16937.21|16938.61|16938.61|16938.61|16938.61|16937.21|16937.21|0
1641892510000|2022-01-11 09:15:10|16940.05|16940.05|16934.33|16934.33|16940.05|16940.05|16934.33|16934.33|0
1641892520000|2022-01-11 09:15:20|16933.77|16933.77|16932.66|16932.66|16933.77|16933.77|16932.66|16932.66|0
1641892530000|2022-01-11 09:15:30|16935.53|16935.53|16935.53|16935.53|16935.53|16935.53|16935.53|16935.53|0
1641892550000|2022-01-11 09:15:50|16935.06|16935.06|16933.23|16933.23|16935.06|16935.06|16933.23|16933.23|0
1641892560000|2022-01-11 09:16:00|16935.46|16935.46|16936.02|16936.02|16936.02|16936.02|16935.46|16935.46|0
1641892570000|2022-01-11 09:16:10|16937.85|16937.85|16937.79|16937.79|16938.79|16938.79|16937.79|16937.79|0
1641892590000|2022-01-11 09:16:30|16938.26|16938.26|16938.26|16938.26|16938.26|16938.26|16938.26|16938.26|0
1641892610000|2022-01-11 09:16:50|16936.59|16936.59|16933.27|16933.27|16936.59|16936.59|16933.27|16933.27|0
1641892620000|2022-01-11 09:17:00|16934.71|16934.71|16938.24|16938.24|16938.44|16938.44|16934.71|16934.71|0
1641892630000|2022-01-11 09:17:10|16938.71|16938.71|16945.42|16945.42|16945.42|16945.42|16938.71|16938.71|0
1641892640000|2022-01-11 09:17:20|16945.92|16945.92|16945.92|16945.92|16945.92|16945.92|16945.92|16945.92|0
1641892650000|2022-01-11 09:17:30|16946.84|16946.84|16947.75|16947.75|16947.75|16947.75|16946.84|16946.84|0
1641892660000|2022-01-11 09:17:40|16948.31|16948.31|16948.2|16948.2|16949.87|16949.87|16947.75|16947.75|0
1641892690000|2022-01-11 09:18:10|16949.84|16949.84|16948.2|16948.2|16949.84|16949.84|16948.2|16948.2|0
1641892700000|2022-01-11 09:18:20|16949.02|16949.02|16948.2|16948.2|16949.02|16949.02|16948.2|16948.2|0
1641892710000|2022-01-11 09:18:30|16947.38|16947.38|16946.93|16946.93|16947.4|16947.4|16945.48|16945.48|0
1641892780000|2022-01-11 09:19:40|16946.46|16946.46|16946.46|16946.46|16946.46|16946.46|16946.46|16946.46|0
1641892800000|2022-01-11 09:20:00|16947.58|16947.58|16947.58|16947.58|16947.58|16947.58|16947.58|16947.58|0
1641892820000|2022-01-11 09:20:20|16946.66|16946.66|16946.66|16946.66|16946.66|16946.66|16946.66|16946.66|0
1641892830000|2022-01-11 09:20:30|16945.75|16945.75|16945.75|16945.75|16945.75|16945.75|16945.75|16945.75|0
1641892840000|2022-01-11 09:20:40|16946.57|16946.57|16942.63|16942.63|16946.57|16946.57|16942.63|16942.63|0
1641892850000|2022-01-11 09:20:50|16941.81|16941.81|16941.81|16941.81|16941.81|16941.81|16941.81|16941.81|0
1641892860000|2022-01-11 09:21:00|16941|16941|16938.09|16938.09|16941|16941|16938.09|16938.09|0
1641892890000|2022-01-11 09:21:30|16937.28|16937.28|16934.85|16934.85|16937.28|16937.28|16934.85|16934.85|0
1641892900000|2022-01-11 09:21:40|16935.66|16935.66|16935.66|16935.66|16935.66|16935.66|16935.66|16935.66|0
1641892910000|2022-01-11 09:21:50|16938.15|16938.15|16936.66|16936.66|16938.15|16938.15|16936.66|16936.66|0
1641892920000|2022-01-11 09:22:00|16935.76|16935.76|16937.62|16937.62|16937.62|16937.62|16935.76|16935.76|0
1641892930000|2022-01-11 09:22:10|16940.49|16940.49|16939.06|16939.06|16940.49|16940.49|16939.06|16939.06|0
1641892960000|2022-01-11 09:22:40|16938.24|16938.24|16939.67|16939.67|16939.67|16939.67|16938.24|16938.24|0
1641892970000|2022-01-11 09:22:50|16941.09|16941.09|16941.09|16941.09|16941.09|16941.09|16941.09|16941.09|0
1641892980000|2022-01-11 09:23:00|16940.09|16940.09|16939.6|16939.6|16940.09|16940.09|16939.6|16939.6|0
1641893000000|2022-01-11 09:23:20|16939.8|16939.8|16939.8|16939.8|16939.8|16939.8|16939.8|16939.8|0
1641893010000|2022-01-11 09:23:30|16940.27|16940.27|16940.27|16940.27|16940.27|16940.27|16940.27|16940.27|0
1641893020000|2022-01-11 09:23:40|16939.8|16939.8|16938.86|16938.86|16939.8|16939.8|16938.86|16938.86|0
1641893030000|2022-01-11 09:23:50|16938.39|16938.39|16938.39|16938.39|16938.39|16938.39|16938.39|16938.39|0
1641893040000|2022-01-11 09:24:00|16937.01|16937.01|16938.51|16938.51|16938.51|16938.51|16937.01|16937.01|0
1641893050000|2022-01-11 09:24:10|16939.32|16939.32|16944.95|16944.95|16945.77|16945.77|16939.32|16939.32|0
1641893060000|2022-01-11 09:24:20|16945.44|16945.44|16944.63|16944.63|16945.44|16945.44|16944.63|16944.63|0
1641893080000|2022-01-11 09:24:40|16946.06|16946.06|16946.06|16946.06|16946.06|16946.06|16946.06|16946.06|0
1641893120000|2022-01-11 09:25:20|16945.15|16945.15|16944.65|16944.65|16945.15|16945.15|16944.65|16944.65|0
1641893140000|2022-01-11 09:25:40|16943.83|16943.83|16940.06|16940.06|16943.83|16943.83|16940.06|16940.06|0
1641893150000|2022-01-11 09:25:50|16942.93|16942.93|16942.93|16942.93|16942.93|16942.93|16942.93|16942.93|0
1641893160000|2022-01-11 09:26:00|16944.36|16944.36|16948.09|16948.09|16948.09|16948.09|16944.36|16944.36|0
1641893170000|2022-01-11 09:26:10|16948.29|16948.29|16948.29|16948.29|16948.29|16948.29|16948.29|16948.29|0
1641893180000|2022-01-11 09:26:20|16948.74|16948.74|16948.74|16948.74|16948.74|16948.74|16948.74|16948.74|0
1641893210000|2022-01-11 09:26:50|16950.17|16950.17|16950.17|16950.17|16950.17|16950.17|16950.17|16950.17|0
1641893220000|2022-01-11 09:27:00|16947.82|16947.82|16948.75|16948.75|16949.66|16949.66|16947.82|16947.82|0
1641893230000|2022-01-11 09:27:10|16950.38|16950.38|16949.39|16949.39|16950.83|16950.83|16949.39|16949.39|0
1641893240000|2022-01-11 09:27:20|16949.62|16949.62|16949.62|16949.62|16949.62|16949.62|16949.62|16949.62|0
1641893260000|2022-01-11 09:27:40|16951.05|16951.05|16951.05|16951.05|16951.05|16951.05|16951.05|16951.05|0
1641893290000|2022-01-11 09:28:10|16952.88|16952.88|16952.88|16952.88|16952.88|16952.88|16952.88|16952.88|0
1641893300000|2022-01-11 09:28:20|16956.15|16956.15|16961.31|16961.31|16961.87|16961.87|16956.15|16956.15|0
1641893320000|2022-01-11 09:28:40|16959.87|16959.87|16958.8|16958.8|16960.23|16960.23|16958.8|16958.8|0
1641893330000|2022-01-11 09:28:50|16957.36|16957.36|16956.84|16956.84|16957.36|16957.36|16955.73|16955.73|0
1641893340000|2022-01-11 09:29:00|16956.38|16956.38|16956.38|16956.38|16956.38|16956.38|16956.38|16956.38|0
1641893350000|2022-01-11 09:29:10|16958.84|16958.84|16958.84|16958.84|16958.84|16958.84|16958.84|16958.84|0
1641893360000|2022-01-11 09:29:20|16957.4|16957.4|16957.4|16957.4|16957.4|16957.4|16957.4|16957.4|0
1641893370000|2022-01-11 09:29:30|16956.24|16956.24|16955.96|16955.96|16957.67|16957.67|16955.96|16955.96|0
1641893390000|2022-01-11 09:29:50|16956.43|16956.43|16957.86|16957.86|16957.86|16957.86|16956.43|16956.43|0
1641893400000|2022-01-11 09:30:00|16957.41|16957.41|16958.32|16958.32|16958.32|16958.32|16957.41|16957.41|0
1641893420000|2022-01-11 09:30:20|16958.94|16958.94|16958.94|16958.94|16959.75|16959.75|16958.94|16958.94|0
1641893440000|2022-01-11 09:30:40|16957.5|16957.5|16957.5|16957.5|16957.5|16957.5|16957.5|16957.5|0
1641893450000|2022-01-11 09:30:50|16956.07|16956.07|16956.07|16956.07|16956.07|16956.07|16956.07|16956.07|0
1641893460000|2022-01-11 09:31:00|16956.54|16956.54|16956.54|16956.54|16956.54|16956.54|16956.54|16956.54|0
1641893470000|2022-01-11 09:31:10|16955.1|16955.1|16959.61|16959.61|16959.61|16959.61|16955.1|16955.1|0
1641893490000|2022-01-11 09:31:30|16960.55|16960.55|16960.55|16960.55|16960.55|16960.55|16960.55|16960.55|0
1641893500000|2022-01-11 09:31:40|16965.12|16965.12|16966.8|16966.8|16966.8|16966.8|16965.12|16965.12|0
1641893510000|2022-01-11 09:31:50|16965.88|16965.88|16965.88|16965.88|16965.88|16965.88|16965.88|16965.88|0
1641893520000|2022-01-11 09:32:00|16970.19|16970.19|16973.15|16973.15|16973.15|16973.15|16970.19|16970.19|0
1641893530000|2022-01-11 09:32:10|16974.53|16974.53|16975.76|16975.76|16976.25|16976.25|16974.27|16974.27|0
1641893540000|2022-01-11 09:32:20|16975.29|16975.29|16977.74|16977.74|16978.21|16978.21|16975.29|16975.29|0
1641893550000|2022-01-11 09:32:30|16978.73|16978.73|16979.67|16979.67|16979.67|16979.67|16978.73|16978.73|0
1641893560000|2022-01-11 09:32:40|16978.24|16978.24|16975.17|16975.17|16978.24|16978.24|16975.17|16975.17|0
1641893570000|2022-01-11 09:32:50|16973.18|16973.18|16970.04|16970.04|16973.18|16973.18|16970.04|16970.04|0
1641893580000|2022-01-11 09:33:00|16970.51|16970.51|16969.97|16969.97|16971.4|16971.4|16969.57|16969.57|0
1641893590000|2022-01-11 09:33:10|16970.91|16970.91|16970.91|16970.91|16970.91|16970.91|16970.91|16970.91|0
1641893600000|2022-01-11 09:33:20|16971.73|16971.73|16970.31|16970.31|16971.73|16971.73|16970.31|16970.31|0
1641893610000|2022-01-11 09:33:30|16969.5|16969.5|16969.5|16969.5|16969.5|16969.5|16969.5|16969.5|0
1641893620000|2022-01-11 09:33:40|16968.68|16968.68|16970.91|16970.91|16970.91|16970.91|16968.68|16968.68|0
1641893640000|2022-01-11 09:34:00|16971.38|16971.38|16971.38|16971.38|16971.38|16971.38|16971.38|16971.38|0
1641893660000|2022-01-11 09:34:20|16970.91|16970.91|16970.91|16970.91|16970.91|16970.91|16970.91|16970.91|0
1641893670000|2022-01-11 09:34:30|16970.09|16970.09|16969.27|16969.27|16970.09|16970.09|16969.27|16969.27|0
1641893680000|2022-01-11 09:34:40|16967.84|16967.84|16967.84|16967.84|16967.84|16967.84|16967.84|16967.84|0
1641893690000|2022-01-11 09:34:50|16964.18|16964.18|16952.62|16952.62|16964.18|16964.18|16952.62|16952.62|0
1641893700000|2022-01-11 09:35:00|16954.45|16954.45|16953.42|16953.42|16954.45|16954.45|16953.42|16953.42|0
1641893710000|2022-01-11 09:35:10|16954.93|16954.93|16951.12|16951.12|16954.93|16954.93|16951.12|16951.12|0
1641893720000|2022-01-11 09:35:20|16951.59|16951.59|16951.12|16951.12|16951.59|16951.59|16951.12|16951.12|0
1641893750000|2022-01-11 09:35:50|16950.65|16950.65|16950.65|16950.65|16950.65|16950.65|16950.65|16950.65|0
1641893760000|2022-01-11 09:36:00|16949.21|16949.21|16948.4|16948.4|16949.21|16949.21|16948.4|16948.4|0
1641893790000|2022-01-11 09:36:30|16947.93|16947.93|16948.87|16948.87|16948.87|16948.87|16947.93|16947.93|0
1641893800000|2022-01-11 09:36:40|16949.68|16949.68|16949.21|16949.21|16949.68|16949.68|16949.21|16949.21|0
1641893810000|2022-01-11 09:36:50|16950.03|16950.03|16950.03|16950.03|16950.03|16950.03|16950.03|16950.03|0
1641893820000|2022-01-11 09:37:00|16949.21|16949.21|16949.21|16949.21|16949.21|16949.21|16949.21|16949.21|0
1641893830000|2022-01-11 09:37:10|16948.4|16948.4|16948.4|16948.4|16948.4|16948.4|16948.4|16948.4|0
1641893840000|2022-01-11 09:37:20|16950.23|16950.23|16949.75|16949.75|16950.23|16950.23|16949.75|16949.75|0
1641893850000|2022-01-11 09:37:30|16948.32|16948.32|16948.32|16948.32|16948.32|16948.32|16948.32|16948.32|0
1641893880000|2022-01-11 09:38:00|16949.75|16949.75|16950.23|16950.23|16950.23|16950.23|16949.75|16949.75|0
1641893890000|2022-01-11 09:38:10|16950.64|16950.64|16950.25|16950.25|16951.84|16951.84|16950.17|16950.17|0
1641893900000|2022-01-11 09:38:20|16951.19|16951.19|16951.19|16951.19|16951.19|16951.19|16951.19|16951.19|0
1641893930000|2022-01-11 09:38:50|16951.67|16951.67|16951.67|16951.67|16951.67|16951.67|16951.67|16951.67|0
1641893940000|2022-01-11 09:39:00|16953.04|16953.04|16953.04|16953.04|16953.04|16953.04|16953.04|16953.04|0
1641893970000|2022-01-11 09:39:30|16953.51|16953.51|16953.51|16953.51|16953.51|16953.51|16953.51|16953.51|0
1641893980000|2022-01-11 09:39:40|16953.98|16953.98|16954.45|16954.45|16954.45|16954.45|16953.98|16953.98|0
1641893990000|2022-01-11 09:39:50|16955.89|16955.89|16955.89|16955.89|16955.89|16955.89|16955.89|16955.89|0
1641894020000|2022-01-11 09:40:20|16954.45|16954.45|16955.42|16955.42|16955.89|16955.89|16954.45|16954.45|0
1641894030000|2022-01-11 09:40:30|16956.23|16956.23|16956.23|16956.23|16956.23|16956.23|16956.23|16956.23|0
1641894040000|2022-01-11 09:40:40|16955.42|16955.42|16955.42|16955.42|16955.42|16955.42|16955.42|16955.42|0
1641894070000|2022-01-11 09:41:10|16954.94|16954.94|16954.47|16954.47|16954.94|16954.94|16954.47|16954.47|0
1641894100000|2022-01-11 09:41:40|16955.91|16955.91|16957.34|16957.34|16957.34|16957.34|16955.91|16955.91|0
1641894130000|2022-01-11 09:42:10|16958.16|16958.16|16958.16|16958.16|16958.16|16958.16|16958.16|16958.16|0
1641894170000|2022-01-11 09:42:50|16958.63|16958.63|16958.63|16958.63|16958.63|16958.63|16958.63|16958.63|0
1641894220000|2022-01-11 09:43:40|16961.5|16961.5|16962.97|16962.97|16962.97|16962.97|16961.5|16961.5|0
1641894230000|2022-01-11 09:43:50|16961.14|16961.14|16958.3|16958.3|16961.14|16961.14|16958.3|16958.3|0
1641894240000|2022-01-11 09:44:00|16956.86|16956.86|16957.07|16957.07|16957.07|16957.07|16956.04|16956.04|0
1641894250000|2022-01-11 09:44:10|16955.24|16955.24|16955.24|16955.24|16955.24|16955.24|16955.24|16955.24|0
1641894260000|2022-01-11 09:44:20|16956.16|16956.16|16956.16|16956.16|16956.16|16956.16|16956.16|16956.16|0
1641894280000|2022-01-11 09:44:40|16955.66|16955.66|16955.66|16955.66|16955.66|16955.66|16955.66|16955.66|0
1641894290000|2022-01-11 09:44:50|16956.13|16956.13|16956.6|16956.6|16956.6|16956.6|16956.13|16956.13|0
1641894300000|2022-01-11 09:45:00|16958.24|16958.24|16958.71|16958.71|16958.71|16958.71|16958.24|16958.24|0
1641894310000|2022-01-11 09:45:10|16957.77|16957.77|16957.77|16957.77|16957.77|16957.77|16957.77|16957.77|0
1641894330000|2022-01-11 09:45:30|16958.68|16958.68|16959.59|16959.59|16959.59|16959.59|16958.68|16958.68|0
1641894360000|2022-01-11 09:46:00|16961.03|16961.03|16957.69|16957.69|16961.03|16961.03|16957.69|16957.69|0
1641894370000|2022-01-11 09:46:10|16957.13|16957.13|16957.13|16957.13|16957.13|16957.13|16957.13|16957.13|0
1641894380000|2022-01-11 09:46:20|16958.77|16958.77|16958.77|16958.77|16958.77|16958.77|16958.77|16958.77|0
1641894390000|2022-01-11 09:46:30|16958.56|16958.56|16958.77|16958.77|16958.77|16958.77|16958.56|16958.56|0
1641894400000|2022-01-11 09:46:40|16959.71|16959.71|16959.71|16959.71|16959.71|16959.71|16959.71|16959.71|0
1641894440000|2022-01-11 09:47:20|16960.62|16960.62|16960.62|16960.62|16960.62|16960.62|16960.62|16960.62|0
1641894450000|2022-01-11 09:47:30|16959.71|16959.71|16959.71|16959.71|16959.71|16959.71|16959.71|16959.71|0
1641894460000|2022-01-11 09:47:40|16958.79|16958.79|16958.79|16958.79|16958.79|16958.79|16958.79|16958.79|0
1641894470000|2022-01-11 09:47:50|16957.36|16957.36|16957.36|16957.36|16957.36|16957.36|16957.36|16957.36|0
1641894490000|2022-01-11 09:48:10|16956.8|16956.8|16956.8|16956.8|16956.8|16956.8|16956.8|16956.8|0
1641894510000|2022-01-11 09:48:30|16957.62|16957.62|16957.62|16957.62|16957.62|16957.62|16957.62|16957.62|0
1641894540000|2022-01-11 09:49:00|16958.44|16958.44|16958.88|16958.88|16959.35|16959.35|16958.41|16958.41|0
1641894550000|2022-01-11 09:49:10|16960.79|16960.79|16961.7|16961.7|16961.7|16961.7|16960.79|16960.79|0
1641894560000|2022-01-11 09:49:20|16963.53|16963.53|16963.53|16963.53|16963.53|16963.53|16963.53|16963.53|0
1641894570000|2022-01-11 09:49:30|16964.35|16964.35|16964.35|16964.35|16964.35|16964.35|16964.35|16964.35|0
1641894580000|2022-01-11 09:49:40|16965.98|16965.98|16966.8|16966.8|16966.8|16966.8|16965.98|16965.98|0
1641894610000|2022-01-11 09:50:10|16967.62|16967.62|16967.62|16967.62|16967.62|16967.62|16967.62|16967.62|0
1641894630000|2022-01-11 09:50:30|16965.79|16965.79|16963.24|16963.24|16965.79|16965.79|16962.42|16962.42|0
1641894640000|2022-01-11 09:50:40|16961.6|16961.6|16962.42|16962.42|16962.42|16962.42|16961.6|16961.6|0
1641894700000|2022-01-11 09:51:40|16962.89|16962.89|16964.33|16964.33|16964.33|16964.33|16962.89|16962.89|0
1641894720000|2022-01-11 09:52:00|16965.14|16965.14|16965.14|16965.14|16965.14|16965.14|16965.14|16965.14|0
1641894750000|2022-01-11 09:52:30|16964.33|16964.33|16964.82|16964.82|16964.82|16964.82|16964.33|16964.33|0
1641894780000|2022-01-11 09:53:00|16965.74|16965.74|16964.92|16964.92|16965.74|16965.74|16964.92|16964.92|0
1641894790000|2022-01-11 09:53:10|16964.45|16964.45|16964.45|16964.45|16964.45|16964.45|16964.45|16964.45|0
1641894810000|2022-01-11 09:53:30|16963.02|16963.02|16964.45|16964.45|16964.45|16964.45|16963.02|16963.02|0
1641894820000|2022-01-11 09:53:40|16963.98|16963.98|16963.52|16963.52|16963.98|16963.98|16963.52|16963.52|0
1641894830000|2022-01-11 09:53:50|16964.19|16964.19|16964.42|16964.42|16964.42|16964.42|16964.19|16964.19|0
1641894850000|2022-01-11 09:54:10|16965.23|16965.23|16965.23|16965.23|16965.23|16965.23|16965.23|16965.23|0
1641894860000|2022-01-11 09:54:20|16967.34|16967.34|16967.34|16967.34|16967.34|16967.34|16967.34|16967.34|0
1641894870000|2022-01-11 09:54:30|16973.41|16973.41|16977.29|16977.29|16977.29|16977.29|16973.41|16973.41|0
1641894880000|2022-01-11 09:54:40|16976.35|16976.35|16971.9|16971.9|16976.35|16976.35|16970.46|16970.46|0
1641894900000|2022-01-11 09:55:00|16972.71|16972.71|16974.15|16974.15|16974.15|16974.15|16972.71|16972.71|0
1641894920000|2022-01-11 09:55:20|16974.97|16974.97|16974.97|16974.97|16974.97|16974.97|16974.97|16974.97|0
1641894930000|2022-01-11 09:55:30|16975.38|16975.38|16977.41|16977.41|16977.41|16977.41|16975.38|16975.38|0
1641894940000|2022-01-11 09:55:40|16980.68|16980.68|16984.04|16984.04|16984.04|16984.04|16980.68|16980.68|0
1641894950000|2022-01-11 09:55:50|16983.57|16983.57|16983.57|16983.57|16983.57|16983.57|16983.57|16983.57|0
1641894960000|2022-01-11 09:56:00|16981.93|16981.93|16981.93|16981.93|16981.93|16981.93|16981.93|16981.93|0
1641894980000|2022-01-11 09:56:20|16981.46|16981.46|16972.12|16972.12|16981.46|16981.46|16972.12|16972.12|0
1641895000000|2022-01-11 09:56:40|16973.06|16973.06|16971.39|16971.39|16973.06|16973.06|16971.39|16971.39|0
1641895010000|2022-01-11 09:56:50|16970.83|16970.83|16964.46|16964.46|16970.83|16970.83|16964.46|16964.46|0
1641895020000|2022-01-11 09:57:00|16963.96|16963.96|16965.64|16965.64|16965.64|16965.64|16963.96|16963.96|0
1641895030000|2022-01-11 09:57:10|16966.46|16966.46|16966.46|16966.46|16967.89|16967.89|16966.46|16966.46|0
1641895040000|2022-01-11 09:57:20|16964.78|16964.78|16965.7|16965.7|16965.7|16965.7|16964.78|16964.78|0
1641895070000|2022-01-11 09:57:50|16964.88|16964.88|16964.88|16964.88|16964.88|16964.88|16964.88|16964.88|0
1641895080000|2022-01-11 09:58:00|16965.99|16965.99|16966.91|16966.91|16966.91|16966.91|16965.99|16965.99|0
1641895090000|2022-01-11 09:58:10|16965.24|16965.24|16963.35|16963.35|16965.24|16965.24|16963.35|16963.35|0
1641895100000|2022-01-11 09:58:20|16965.26|16965.26|16965.26|16965.26|16965.26|16965.26|16965.26|16965.26|0
1641895110000|2022-01-11 09:58:30|16964.79|16964.79|16965.26|16965.26|16965.26|16965.26|16964.79|16964.79|0
1641895140000|2022-01-11 09:59:00|16964.34|16964.34|16963.67|16963.67|16964.34|16964.34|16963.67|16963.67|0
1641895150000|2022-01-11 09:59:10|16965.31|16965.31|16965.31|16965.31|16965.31|16965.31|16965.31|16965.31|0
1641895160000|2022-01-11 09:59:20|16965.51|16965.51|16964.7|16964.7|16966.33|16966.33|16964.7|16964.7|0
1641895190000|2022-01-11 09:59:50|16964.48|16964.48|16963.53|16963.53|16964.48|16964.48|16963.53|16963.53|0
1641895200000|2022-01-11 10:00:00|16963.31|16963.31|16963.31|16963.31|16963.31|16963.31|16963.31|16963.31|0
1641895210000|2022-01-11 10:00:10|16960.44|16960.44|16962.55|16962.55|16962.55|16962.55|16960.44|16960.44|0
1641895220000|2022-01-11 10:00:20|16961.56|16961.56|16961.56|16961.56|16961.56|16961.56|16961.56|16961.56|0
1641895230000|2022-01-11 10:00:30|16959.73|16959.73|16948.43|16948.43|16959.73|16959.73|16948.43|16948.43|0
1641895240000|2022-01-11 10:00:40|16947.15|16947.15|16943.49|16943.49|16947.15|16947.15|16943.49|16943.49|0
1641895250000|2022-01-11 10:00:50|16942.58|16942.58|16942.58|16942.58|16942.58|16942.58|16942.58|16942.58|0
1641895260000|2022-01-11 10:01:00|16942.08|16942.08|16940.35|16940.35|16942.08|16942.08|16940.35|16940.35|0
1641895290000|2022-01-11 10:01:30|16939.43|16939.43|16939.43|16939.43|16939.43|16939.43|16939.43|16939.43|0
1641895300000|2022-01-11 10:01:40|16932.28|16932.28|16931.81|16931.81|16932.28|16932.28|16931.81|16931.81|0
1641895310000|2022-01-11 10:01:50|16931.34|16931.34|16928.94|16928.94|16931.81|16931.81|16928.94|16928.94|0
1641895330000|2022-01-11 10:02:10|16927.51|16927.51|16927.51|16927.51|16927.51|16927.51|16927.51|16927.51|0
1641895360000|2022-01-11 10:02:40|16930.38|16930.38|16930.94|16930.94|16930.94|16930.94|16930.38|16930.38|0
1641895370000|2022-01-11 10:02:50|16931.75|16931.75|16935.28|16935.28|16935.28|16935.28|16931.75|16931.75|0
1641895380000|2022-01-11 10:03:00|16936.4|16936.4|16941.55|16941.55|16941.55|16941.55|16936.4|16936.4|0
1641895390000|2022-01-11 10:03:10|16940.6|16940.6|16943.53|16943.53|16943.53|16943.53|16940.6|16940.6|0
1641895410000|2022-01-11 10:03:30|16943.75|16943.75|16942.81|16942.81|16943.75|16943.75|16942.81|16942.81|0
1641895440000|2022-01-11 10:04:00|16941.87|16941.87|16940.23|16940.23|16941.87|16941.87|16940.23|16940.23|0
1641895470000|2022-01-11 10:04:30|16941.87|16941.87|16941.87|16941.87|16941.87|16941.87|16941.87|16941.87|0
1641895480000|2022-01-11 10:04:40|16940.95|16940.95|16940.95|16940.95|16940.95|16940.95|16940.95|16940.95|0
1641895490000|2022-01-11 10:04:50|16939.52|16939.52|16937.41|16937.41|16939.52|16939.52|16937.41|16937.41|0
1641895500000|2022-01-11 10:05:00|16936.3|16936.3|16933.57|16933.57|16936.3|16936.3|16933.57|16933.57|0
1641895510000|2022-01-11 10:05:10|16932.65|16932.65|16932.65|16932.65|16932.65|16932.65|16932.65|16932.65|0
1641895520000|2022-01-11 10:05:20|16933.13|16933.13|16933.13|16933.13|16933.13|16933.13|16933.13|16933.13|0
1641895530000|2022-01-11 10:05:30|16931.69|16931.69|16931.69|16931.69|16931.69|16931.69|16931.69|16931.69|0
1641895550000|2022-01-11 10:05:50|16933.92|16933.92|16933.92|16933.92|16933.92|16933.92|16933.92|16933.92|0
1641895560000|2022-01-11 10:06:00|16934.75|16934.75|16937.08|16937.08|16937.08|16937.08|16934.75|16934.75|0
1641895570000|2022-01-11 10:06:10|16936.61|16936.61|16938.11|16938.11|16938.11|16938.11|16936.61|16936.61|0
1641895580000|2022-01-11 10:06:20|16939.74|16939.74|16939.74|16939.74|16939.74|16939.74|16939.74|16939.74|0
1641895590000|2022-01-11 10:06:30|16939.95|16939.95|16939.95|16939.95|16939.95|16939.95|16939.95|16939.95|0
1641895600000|2022-01-11 10:06:40|16940.36|16940.36|16940.77|16940.77|16940.77|16940.77|16940.36|16940.36|0
1641895640000|2022-01-11 10:07:20|16937.28|16937.28|16938.66|16938.66|16938.66|16938.66|16937.28|16937.28|0
1641895650000|2022-01-11 10:07:30|16938.19|16938.19|16933.64|16933.64|16938.19|16938.19|16933.64|16933.64|0
1641895660000|2022-01-11 10:07:40|16934.46|16934.46|16935.38|16935.38|16935.38|16935.38|16934.46|16934.46|0
1641895690000|2022-01-11 10:08:10|16936.19|16936.19|16936.19|16936.19|16936.19|16936.19|16936.19|16936.19|0
1641895720000|2022-01-11 10:08:40|16935.72|16935.72|16937.14|16937.14|16937.14|16937.14|16935.72|16935.72|0
1641895730000|2022-01-11 10:08:50|16940|16940|16940.92|16940.92|16940.92|16940.92|16940|16940|0
1641895740000|2022-01-11 10:09:00|16938.57|16938.57|16936.87|16936.87|16938.57|16938.57|16936.87|16936.87|0
1641895770000|2022-01-11 10:09:30|16937.69|16937.69|16937.69|16937.69|16937.69|16937.69|16937.69|16937.69|0
1641895800000|2022-01-11 10:10:00|16939.57|16939.57|16939.57|16939.57|16939.57|16939.57|16939.57|16939.57|0
1641895810000|2022-01-11 10:10:10|16938.14|16938.14|16936.25|16936.25|16938.14|16938.14|16936.25|16936.25|0
1641895820000|2022-01-11 10:10:20|16935.84|16935.84|16941.58|16941.58|16941.58|16941.58|16935.84|16935.84|0
1641895840000|2022-01-11 10:10:40|16940.15|16940.15|16941.58|16941.58|16941.58|16941.58|16940.15|16940.15|0
1641895850000|2022-01-11 10:10:50|16940.15|16940.15|16940.15|16940.15|16940.15|16940.15|16938.51|16938.51|0
1641895860000|2022-01-11 10:11:00|16940.62|16940.62|16938.76|16938.76|16940.62|16940.62|16938.76|16938.76|0
1641895870000|2022-01-11 10:11:10|16937|16937|16934.03|16934.03|16937|16937|16934.03|16934.03|0
1641895880000|2022-01-11 10:11:20|16933.54|16933.54|16933.04|16933.04|16933.54|16933.54|16933.04|16933.04|0
1641895890000|2022-01-11 10:11:30|16932.12|16932.12|16930.81|16930.81|16932.12|16932.12|16930.81|16930.81|0
1641895950000|2022-01-11 10:12:30|16931.31|16931.31|16935.07|16935.07|16935.07|16935.07|16931.31|16931.31|0
1641895960000|2022-01-11 10:12:40|16939.37|16939.37|16941.17|16941.17|16941.17|16941.17|16939.37|16939.37|0
1641895970000|2022-01-11 10:12:50|16940.35|16940.35|16941.29|16941.29|16941.29|16941.29|16940.35|16940.35|0
1641895980000|2022-01-11 10:13:00|16942.73|16942.73|16942.73|16942.73|16942.73|16942.73|16942.73|16942.73|0
1641895990000|2022-01-11 10:13:10|16944.16|16944.16|16944.16|16944.16|16944.16|16944.16|16944.16|16944.16|0
1641896000000|2022-01-11 10:13:20|16945.6|16945.6|16945.6|16945.6|16945.6|16945.6|16944.16|16944.16|0
1641896010000|2022-01-11 10:13:30|16945.19|16945.19|16946|16946|16946|16946|16945.19|16945.19|0
1641896020000|2022-01-11 10:13:40|16943.13|16943.13|16944.57|16944.57|16944.57|16944.57|16943.13|16943.13|0
1641896040000|2022-01-11 10:14:00|16940.81|16940.81|16938.98|16938.98|16940.81|16940.81|16938.98|16938.98|0
1641896050000|2022-01-11 10:14:10|16937.3|16937.3|16937.86|16937.86|16937.86|16937.86|16937.3|16937.3|0
1641896090000|2022-01-11 10:14:50|16938.78|16938.78|16941.58|16941.58|16943|16943|16938.78|16938.78|0
1641896100000|2022-01-11 10:15:00|16939.85|16939.85|16939.03|16939.03|16939.85|16939.85|16939.03|16939.03|0
1641896110000|2022-01-11 10:15:10|16940.67|16940.67|16940.22|16940.22|16940.67|16940.67|16940.22|16940.22|0
1641896120000|2022-01-11 10:15:20|16941.22|16941.22|16941.71|16941.71|16941.71|16941.71|16941.22|16941.22|0
1641896130000|2022-01-11 10:15:30|16942.53|16942.53|16942.53|16942.53|16942.53|16942.53|16942.53|16942.53|0
1641896150000|2022-01-11 10:15:50|16943.35|16943.35|16943.35|16943.35|16943.35|16943.35|16943.35|16943.35|0
1641896160000|2022-01-11 10:16:00|16942.41|16942.41|16938.96|16938.96|16942.53|16942.53|16938.74|16938.74|0
1641896180000|2022-01-11 10:16:20|16939.42|16939.42|16939.16|16939.16|16939.42|16939.42|16938.96|16938.96|0
1641896190000|2022-01-11 10:16:30|16939.64|16939.64|16940.63|16940.63|16940.63|16940.63|16938.25|16938.25|0
1641896200000|2022-01-11 10:16:40|16938.72|16938.72|16926.67|16926.67|16939.18|16939.18|16926.67|16926.67|0
1641896220000|2022-01-11 10:17:00|16927.13|16927.13|16927.54|16927.54|16927.54|16927.54|16927.13|16927.13|0
1641896230000|2022-01-11 10:17:10|16926.3|16926.3|16926.76|16926.76|16926.76|16926.76|16926.3|16926.3|0
1641896240000|2022-01-11 10:17:20|16926.21|16926.21|16922.54|16922.54|16926.21|16926.21|16922.54|16922.54|0
1641896250000|2022-01-11 10:17:30|16921.55|16921.55|16922.46|16922.46|16922.46|16922.46|16921.55|16921.55|0
1641896270000|2022-01-11 10:17:50|16924.22|16924.22|16925.19|16925.19|16925.19|16925.19|16924.22|16924.22|0
1641896290000|2022-01-11 10:18:10|16926.01|16926.01|16926.01|16926.01|16926.01|16926.01|16926.01|16926.01|0
1641896300000|2022-01-11 10:18:20|16925.19|16925.19|16925.19|16925.19|16925.19|16925.19|16925.19|16925.19|0
1641896310000|2022-01-11 10:18:30|16926.82|16926.82|16926.82|16926.82|16926.82|16926.82|16926.82|16926.82|0
1641896340000|2022-01-11 10:19:00|16925.19|16925.19|16920.81|16920.81|16925.19|16925.19|16920.81|16920.81|0
1641896380000|2022-01-11 10:19:40|16922.45|16922.45|16924.49|16924.49|16924.49|16924.49|16922.45|16922.45|0
1641896390000|2022-01-11 10:19:50|16925.61|16925.61|16927.28|16927.28|16927.28|16927.28|16925.61|16925.61|0
1641896400000|2022-01-11 10:20:00|16926.46|16926.46|16926.67|16926.67|16926.67|16926.67|16926.46|16926.46|0
1641896420000|2022-01-11 10:20:20|16930.33|16930.33|16930.33|16930.33|16930.33|16930.33|16930.33|16930.33|0
1641896440000|2022-01-11 10:20:40|16929.51|16929.51|16929.51|16929.51|16929.51|16929.51|16929.51|16929.51|0
1641896460000|2022-01-11 10:21:00|16930.42|16930.42|16930.42|16930.42|16930.42|16930.42|16930.42|16930.42|0
1641896480000|2022-01-11 10:21:20|16929.51|16929.51|16929.51|16929.51|16929.51|16929.51|16929.51|16929.51|0
1641896490000|2022-01-11 10:21:30|16928.57|16928.57|16926.84|16926.84|16928.57|16928.57|16926.84|16926.84|0
1641896500000|2022-01-11 10:21:40|16927.78|16927.78|16927.78|16927.78|16927.78|16927.78|16927.78|16927.78|0
1641896520000|2022-01-11 10:22:00|16928.69|16928.69|16929.51|16929.51|16929.51|16929.51|16928.69|16928.69|0
1641896530000|2022-01-11 10:22:10|16926.64|16926.64|16926.64|16926.64|16926.64|16926.64|16926.64|16926.64|0
1641896550000|2022-01-11 10:22:30|16925.97|16925.97|16926.34|16926.34|16926.34|16926.34|16925.52|16925.52|0
1641896570000|2022-01-11 10:22:50|16927.26|16927.26|16927.26|16927.26|16927.26|16927.26|16927.26|16927.26|0
1641896580000|2022-01-11 10:23:00|16928.15|16928.15|16928.6|16928.6|16928.6|16928.6|16928.15|16928.15|0
1641896590000|2022-01-11 10:23:10|16928.1|16928.1|16928.1|16928.1|16928.1|16928.1|16928.1|16928.1|0
1641896630000|2022-01-11 10:23:50|16929.73|16929.73|16929.73|16929.73|16929.73|16929.73|16929.73|16929.73|0
1641896640000|2022-01-11 10:24:00|16930.21|16930.21|16931.15|16931.15|16931.15|16931.15|16930.21|16930.21|0
1641896650000|2022-01-11 10:24:10|16931.97|16931.97|16931.35|16931.35|16931.97|16931.97|16930.68|16930.68|0
1641896660000|2022-01-11 10:24:20|16931.57|16931.57|16931.57|16931.57|16931.57|16931.57|16931.57|16931.57|0
1641896670000|2022-01-11 10:24:30|16931.79|16931.79|16931.79|16931.79|16931.79|16931.79|16931.79|16931.79|0
1641896710000|2022-01-11 10:25:10|16930.88|16930.88|16929.87|16929.87|16930.88|16930.88|16928.5|16928.5|0
1641896720000|2022-01-11 10:25:20|16928.96|16928.96|16928.96|16928.96|16928.96|16928.96|16928.96|16928.96|0
1641896750000|2022-01-11 10:25:50|16929.78|16929.78|16929.78|16929.78|16929.78|16929.78|16929.78|16929.78|0
1641896760000|2022-01-11 10:26:00|16930.72|16930.72|16929.78|16929.78|16930.72|16930.72|16929.78|16929.78|0
1641896770000|2022-01-11 10:26:10|16928.96|16928.96|16928.96|16928.96|16928.96|16928.96|16928.96|16928.96|0
1641896810000|2022-01-11 10:26:50|16927.84|16927.84|16923.92|16923.92|16927.84|16927.84|16923.92|16923.92|0
1641896830000|2022-01-11 10:27:10|16923.3|16923.3|16923.2|16923.2|16925.55|16925.55|16923.2|16923.2|0
1641896840000|2022-01-11 10:27:20|16924.64|16924.64|16922.81|16922.81|16924.64|16924.64|16922.81|16922.81|0
1641896850000|2022-01-11 10:27:30|16927.11|16927.11|16929.93|16929.93|16929.93|16929.93|16927.11|16927.11|0
1641896860000|2022-01-11 10:27:40|16928.4|16928.4|16927.49|16927.49|16928.4|16928.4|16927.49|16927.49|0
1641896870000|2022-01-11 10:27:50|16928.4|16928.4|16930.23|16930.23|16930.23|16930.23|16928.4|16928.4|0
1641896880000|2022-01-11 10:28:00|16929.32|16929.32|16929.32|16929.32|16929.32|16929.32|16929.32|16929.32|0
1641896940000|2022-01-11 10:29:00|16928.4|16928.4|16924.74|16924.74|16928.4|16928.4|16924.74|16924.74|0
1641896970000|2022-01-11 10:29:30|16924.29|16924.29|16925.2|16925.2|16925.2|16925.2|16924.29|16924.29|0
1641896980000|2022-01-11 10:29:40|16923.37|16923.37|16914.24|16914.24|16923.37|16923.37|16913.12|16913.12|0
1641896990000|2022-01-11 10:29:50|16915.15|16915.15|16915.62|16915.62|16915.62|16915.62|16915.15|16915.15|0
1641897000000|2022-01-11 10:30:00|16916.54|16916.54|16915.62|16915.62|16916.54|16916.54|16915.62|16915.62|0
1641897020000|2022-01-11 10:30:20|16916.74|16916.74|16915.86|16915.86|16916.74|16916.74|16915.31|16915.31|0
1641897030000|2022-01-11 10:30:30|16916.07|16916.07|16916.07|16916.07|16916.07|16916.07|16916.07|16916.07|0
1641897060000|2022-01-11 10:31:00|16916.89|16916.89|16915.15|16915.15|16916.89|16916.89|16914.66|16914.66|0
1641897070000|2022-01-11 10:31:10|16915.38|16915.38|16917.69|16917.69|16917.69|16917.69|16915.38|16915.38|0
1641897090000|2022-01-11 10:31:30|16924.55|16924.55|16925.92|16925.92|16925.92|16925.92|16924.49|16924.49|0
1641897100000|2022-01-11 10:31:40|16927.04|16927.04|16927.04|16927.04|16927.04|16927.04|16927.04|16927.04|0
1641897120000|2022-01-11 10:32:00|16926.22|16926.22|16926.22|16926.22|16926.22|16926.22|16926.22|16926.22|0
1641897130000|2022-01-11 10:32:10|16927.59|16927.59|16927.59|16927.59|16927.59|16927.59|16927.59|16927.59|0
1641897140000|2022-01-11 10:32:20|16926.77|16926.77|16926.77|16926.77|16926.77|16926.77|16925.86|16925.86|0
1641897160000|2022-01-11 10:32:40|16925.66|16925.66|16925.1|16925.1|16926.77|16926.77|16925.1|16925.1|0
1641897170000|2022-01-11 10:32:50|16929.58|16929.58|16941.63|16941.63|16941.63|16941.63|16929.58|16929.58|0
1641897180000|2022-01-11 10:33:00|16939.18|16939.18|16939.4|16939.4|16939.4|16939.4|16939.18|16939.18|0
1641897200000|2022-01-11 10:33:20|16938.58|16938.58|16938.58|16938.58|16938.58|16938.58|16938.58|16938.58|0
1641897210000|2022-01-11 10:33:30|16941.33|16941.33|16940.41|16940.41|16941.33|16941.33|16940.41|16940.41|0
1641897240000|2022-01-11 10:34:00|16941.23|16941.23|16941.23|16941.23|16941.23|16941.23|16941.23|16941.23|0
1641897250000|2022-01-11 10:34:10|16942.05|16942.05|16942.05|16942.05|16942.05|16942.05|16942.05|16942.05|0
1641897260000|2022-01-11 10:34:20|16942.96|16942.96|16942.96|16942.96|16942.96|16942.96|16942.96|16942.96|0
1641897300000|2022-01-11 10:35:00|16946.23|16946.23|16944.94|16944.94|16946.23|16946.23|16944.94|16944.94|0
1641897350000|2022-01-11 10:35:50|16945.76|16945.76|16945.76|16945.76|16945.76|16945.76|16945.76|16945.76|0
1641897370000|2022-01-11 10:36:10|16944.94|16944.94|16944.94|16944.94|16944.94|16944.94|16944.94|16944.94|0
1641897410000|2022-01-11 10:36:50|16943.51|16943.51|16945.14|16945.14|16945.14|16945.14|16943.51|16943.51|0
1641897450000|2022-01-11 10:37:30|16944.67|16944.67|16944.67|16944.67|16944.67|16944.67|16944.67|16944.67|0
1641897460000|2022-01-11 10:37:40|16942.84|16942.84|16942.84|16942.84|16942.84|16942.84|16942.84|16942.84|0
1641897530000|2022-01-11 10:38:50|16946.75|16946.75|16943.01|16943.01|16946.75|16946.75|16943.01|16943.01|0
1641897540000|2022-01-11 10:39:00|16943.48|16943.48|16943.48|16943.48|16943.48|16943.48|16943.48|16943.48|0
1641897550000|2022-01-11 10:39:10|16944.42|16944.42|16947.57|16947.57|16948.13|16948.13|16944.42|16944.42|0
1641897570000|2022-01-11 10:39:30|16946.65|16946.65|16946.65|16946.65|16946.65|16946.65|16946.65|16946.65|0
1641897590000|2022-01-11 10:39:50|16946.18|16946.18|16946.18|16946.18|16946.18|16946.18|16946.18|16946.18|0
1641897600000|2022-01-11 10:40:00|16945.36|16945.36|16944.55|16944.55|16945.36|16945.36|16944.55|16944.55|0
1641897610000|2022-01-11 10:40:10|16944.14|16944.14|16944.14|16944.14|16944.14|16944.14|16944.14|16944.14|0
1641897660000|2022-01-11 10:41:00|16943.22|16943.22|16944.66|16944.66|16944.66|16944.66|16943.22|16943.22|0
1641897700000|2022-01-11 10:41:40|16943.84|16943.84|16943.84|16943.84|16943.84|16943.84|16943.84|16943.84|0
1641897720000|2022-01-11 10:42:00|16943.37|16943.37|16941.04|16941.04|16943.37|16943.37|16940.48|16940.48|0
1641897750000|2022-01-11 10:42:30|16941.66|16941.66|16941.66|16941.66|16941.66|16941.66|16941.66|16941.66|0
1641897760000|2022-01-11 10:42:40|16940.74|16940.74|16942.6|16942.6|16942.6|16942.6|16940.74|16940.74|0
1641897780000|2022-01-11 10:43:00|16941.17|16941.17|16941.98|16941.98|16941.98|16941.98|16941.17|16941.17|0
1641897800000|2022-01-11 10:43:20|16941.43|16941.43|16941.43|16941.43|16941.43|16941.43|16941.43|16941.43|0
1641897820000|2022-01-11 10:43:40|16942.86|16942.86|16942.86|16942.86|16942.86|16942.86|16942.86|16942.86|0
1641897840000|2022-01-11 10:44:00|16941.48|16941.48|16941.29|16941.29|16942.3|16942.3|16941.29|16941.29|0
1641897850000|2022-01-11 10:44:10|16940.83|16940.83|16940.83|16940.83|16940.83|16940.83|16940.83|16940.83|0
1641897900000|2022-01-11 10:45:00|16939.19|16939.19|16939.19|16939.19|16939.19|16939.19|16939.19|16939.19|0
1641897910000|2022-01-11 10:45:10|16940.11|16940.11|16941.02|16941.02|16941.02|16941.02|16939.19|16939.19|0
1641897920000|2022-01-11 10:45:20|16940.11|16940.11|16940.11|16940.11|16940.11|16940.11|16940.11|16940.11|0
1641897930000|2022-01-11 10:45:30|16939.19|16939.19|16939.19|16939.19|16939.19|16939.19|16939.19|16939.19|0
1641897980000|2022-01-11 10:46:20|16940.83|16940.83|16942.56|16942.56|16942.56|16942.56|16940.83|16940.83|0
1641897990000|2022-01-11 10:46:30|16941.13|16941.13|16941.13|16941.13|16941.13|16941.13|16941.13|16941.13|0
1641898020000|2022-01-11 10:47:00|16940.31|16940.31|16939.39|16939.39|16940.31|16940.31|16939.39|16939.39|0
1641898050000|2022-01-11 10:47:30|16937.76|16937.76|16937.76|16937.76|16937.76|16937.76|16937.76|16937.76|0
1641898060000|2022-01-11 10:47:40|16937.29|16937.29|16936.47|16936.47|16937.29|16937.29|16936.47|16936.47|0
1641898070000|2022-01-11 10:47:50|16936.01|16936.01|16936.01|16936.01|16936.01|16936.01|16936.01|16936.01|0
1641898140000|2022-01-11 10:49:00|16935.57|16935.57|16933.33|16933.33|16935.57|16935.57|16933.33|16933.33|0
1641898190000|2022-01-11 10:49:50|16932.42|16932.42|16931.86|16931.86|16932.42|16932.42|16931.86|16931.86|0
1641898200000|2022-01-11 10:50:00|16931.3|16931.3|16930.49|16930.49|16931.3|16931.3|16930.49|16930.49|0
1641898210000|2022-01-11 10:50:10|16930.02|16930.02|16928.58|16928.58|16930.02|16930.02|16928.58|16928.58|0
1641898230000|2022-01-11 10:50:30|16928.79|16928.79|16927.67|16927.67|16928.79|16928.79|16927.67|16927.67|0
1641898250000|2022-01-11 10:50:50|16927.11|16927.11|16923.54|16923.54|16927.11|16927.11|16923.54|16923.54|0
1641898260000|2022-01-11 10:51:00|16918.91|16918.91|16915.9|16915.9|16918.91|16918.91|16915.9|16915.9|0
1641898270000|2022-01-11 10:51:10|16917.33|16917.33|16917.46|16917.46|16918.28|16918.28|16917.33|16917.33|0
1641898290000|2022-01-11 10:51:30|16916.99|16916.99|16917.46|16917.46|16917.46|16917.46|16916.99|16916.99|0
1641898320000|2022-01-11 10:52:00|16918.28|16918.28|16919.09|16919.09|16919.09|16919.09|16918.28|16918.28|0
1641898330000|2022-01-11 10:52:10|16919.91|16919.91|16920.73|16920.73|16920.73|16920.73|16919.91|16919.91|0
1641898340000|2022-01-11 10:52:20|16921.2|16921.2|16922.79|16922.79|16922.79|16922.79|16921.2|16921.2|0
1641898350000|2022-01-11 10:52:30|16926.61|16926.61|16926.61|16926.61|16926.61|16926.61|16926.61|16926.61|0
1641898360000|2022-01-11 10:52:40|16927.17|16927.17|16927.17|16927.17|16927.17|16927.17|16927.17|16927.17|0
1641898390000|2022-01-11 10:53:10|16927.64|16927.64|16928.19|16928.19|16928.19|16928.19|16927.64|16927.64|0
1641898400000|2022-01-11 10:53:20|16927.72|16927.72|16927.72|16927.72|16927.72|16927.72|16927.72|16927.72|0
1641898440000|2022-01-11 10:54:00|16928.54|16928.54|16928.54|16928.54|16928.54|16928.54|16928.54|16928.54|0
1641898490000|2022-01-11 10:54:50|16930.18|16930.18|16930.18|16930.18|16930.18|16930.18|16930.18|16930.18|0
1641898500000|2022-01-11 10:55:00|16930.79|16930.79|16930.79|16930.79|16930.79|16930.79|16930.79|16930.79|0
1641898540000|2022-01-11 10:55:40|16930.32|16930.32|16927.97|16927.97|16930.32|16930.32|16927.97|16927.97|0
1641898550000|2022-01-11 10:55:50|16927.5|16927.5|16925.83|16925.83|16927.5|16927.5|16925.83|16925.83|0
1641898590000|2022-01-11 10:56:30|16927.26|16927.26|16927.26|16927.26|16927.26|16927.26|16927.26|16927.26|0
1641898640000|2022-01-11 10:57:20|16924.81|16924.81|16924.81|16924.81|16924.81|16924.81|16924.81|16924.81|0
1641898650000|2022-01-11 10:57:30|16923.99|16923.99|16922.83|16922.83|16923.99|16923.99|16922.83|16922.83|0
1641898660000|2022-01-11 10:57:40|16921.91|16921.91|16922.83|16922.83|16922.83|16922.83|16921|16921|0
1641898670000|2022-01-11 10:57:50|16923.29|16923.29|16923.29|16923.29|16923.29|16923.29|16923.29|16923.29|0
1641898680000|2022-01-11 10:58:00|16923.51|16923.51|16923.51|16923.51|16923.51|16923.51|16923.51|16923.51|0
1641898700000|2022-01-11 10:58:20|16923.3|16923.3|16923.3|16923.3|16923.3|16923.3|16923.3|16923.3|0
1641898710000|2022-01-11 10:58:30|16923.86|16923.86|16923.86|16923.86|16923.86|16923.86|16923.86|16923.86|0
1641898730000|2022-01-11 10:58:50|16922.95|16922.95|16921.41|16921.41|16922.95|16922.95|16920.6|16920.6|0
1641898750000|2022-01-11 10:59:10|16918.34|16918.34|16919.36|16919.36|16919.36|16919.36|16917.53|16917.53|0
1641898770000|2022-01-11 10:59:30|16918.54|16918.54|16918.54|16918.54|16918.54|16918.54|16918.54|16918.54|0
1641898800000|2022-01-11 11:00:00|16919.36|16919.36|16919.36|16919.36|16919.36|16919.36|16919.36|16919.36|0
1641898810000|2022-01-11 11:00:10|16918.91|16918.91|16918.91|16918.91|16918.91|16918.91|16918.91|16918.91|0
1641898820000|2022-01-11 11:00:20|16918|16918|16918.46|16918.46|16918.46|16918.46|16918|16918|0
1641898840000|2022-01-11 11:00:40|16919.95|16919.95|16918.95|16918.95|16919.95|16919.95|16918.95|16918.95|0
1641898860000|2022-01-11 11:01:00|16920.39|16920.39|16920.48|16920.48|16921.3|16921.3|16920.39|16920.39|0
1641898870000|2022-01-11 11:01:10|16919.57|16919.57|16919.57|16919.57|16919.57|16919.57|16919.57|16919.57|0
1641898890000|2022-01-11 11:01:30|16918.14|16918.14|16919.96|16919.96|16919.96|16919.96|16918.14|16918.14|0
1641898910000|2022-01-11 11:01:50|16921.4|16921.4|16921.4|16921.4|16921.4|16921.4|16921.4|16921.4|0
1641898930000|2022-01-11 11:02:10|16920.58|16920.58|16923.85|16923.85|16923.85|16923.85|16920.58|16920.58|0
1641898950000|2022-01-11 11:02:30|16924.31|16924.31|16924.31|16924.31|16924.31|16924.31|16924.31|16924.31|0
1641898960000|2022-01-11 11:02:40|16924.81|16924.81|16924.34|16924.34|16924.81|16924.81|16924.34|16924.34|0
1641898980000|2022-01-11 11:03:00|16923.52|16923.52|16923.52|16923.52|16923.52|16923.52|16923.52|16923.52|0
1641898990000|2022-01-11 11:03:10|16921.88|16921.88|16921.88|16921.88|16921.88|16921.88|16921.88|16921.88|0
1641899060000|2022-01-11 11:04:20|16920.05|16920.05|16920.05|16920.05|16920.05|16920.05|16920.05|16920.05|0
1641899110000|2022-01-11 11:05:10|16920.97|16920.97|16919.33|16919.33|16920.97|16920.97|16919.33|16919.33|0
1641899160000|2022-01-11 11:06:00|16917.45|16917.45|16916.98|16916.98|16917.45|16917.45|16916.98|16916.98|0
1641899170000|2022-01-11 11:06:10|16916.04|16916.04|16904.49|16904.49|16916.04|16916.04|16903.06|16903.06|0
1641899180000|2022-01-11 11:06:20|16905.93|16905.93|16913.08|16913.08|16913.08|16913.08|16905.93|16905.93|0
1641899190000|2022-01-11 11:06:30|16913.91|16913.91|16923|16923|16923|16923|16913.91|16913.91|0
1641899220000|2022-01-11 11:07:00|16924.83|16924.83|16924.34|16924.34|16924.83|16924.83|16924.34|16924.34|0
1641899230000|2022-01-11 11:07:10|16922.51|16922.51|16922.39|16922.39|16924.1|16924.1|16922.39|16922.39|0
1641899240000|2022-01-11 11:07:20|16921.27|16921.27|16920.81|16920.81|16921.27|16921.27|16920.81|16920.81|0
1641899250000|2022-01-11 11:07:30|16918.26|16918.26|16918.26|16918.26|16918.26|16918.26|16918.26|16918.26|0
1641899260000|2022-01-11 11:07:40|16915.39|16915.39|16917.03|16917.03|16917.03|16917.03|16915.39|16915.39|0
1641899280000|2022-01-11 11:08:00|16917.85|16917.85|16917.85|16917.85|16917.85|16917.85|16917.85|16917.85|0
1641899290000|2022-01-11 11:08:10|16918.66|16918.66|16917.03|16917.03|16918.66|16918.66|16917.03|16917.03|0
1641899320000|2022-01-11 11:08:40|16916.82|16916.82|16916.82|16916.82|16916.82|16916.82|16916.82|16916.82|0
1641899340000|2022-01-11 11:09:00|16921.13|16921.13|16921.13|16921.13|16921.13|16921.13|16921.13|16921.13|0
1641899360000|2022-01-11 11:09:20|16922.56|16922.56|16922.56|16922.56|16922.56|16922.56|16922.56|16922.56|0
1641899370000|2022-01-11 11:09:30|16922|16922|16925.73|16925.73|16925.73|16925.73|16922|16922|0
1641899380000|2022-01-11 11:09:40|16924.29|16924.29|16926.32|16926.32|16926.32|16926.32|16924.29|16924.29|0
1641899400000|2022-01-11 11:10:00|16926.68|16926.68|16923.42|16923.42|16926.68|16926.68|16923.42|16923.42|0
1641899430000|2022-01-11 11:10:30|16924.33|16924.33|16924.33|16924.33|16924.33|16924.33|16924.33|16924.33|0
1641899450000|2022-01-11 11:10:50|16925.15|16925.15|16924.68|16924.68|16925.15|16925.15|16924.68|16924.68|0
1641899460000|2022-01-11 11:11:00|16925.17|16925.17|16925.17|16925.17|16925.17|16925.17|16925.17|16925.17|0
1641899470000|2022-01-11 11:11:10|16924.76|16924.76|16926.35|16926.35|16926.35|16926.35|16924.76|16924.76|0
1641899480000|2022-01-11 11:11:20|16925.53|16925.53|16926.09|16926.09|16926.09|16926.09|16925.53|16925.53|0
1641899510000|2022-01-11 11:11:50|16925.53|16925.53|16925.53|16925.53|16925.53|16925.53|16925.53|16925.53|0
1641899520000|2022-01-11 11:12:00|16927.17|16927.17|16927.37|16927.37|16927.58|16927.58|16927.17|16927.17|0
1641899550000|2022-01-11 11:12:30|16925.74|16925.74|16926.55|16926.55|16926.55|16926.55|16925.74|16925.74|0
1641899580000|2022-01-11 11:13:00|16926.97|16926.97|16926.97|16926.97|16926.97|16926.97|16926.97|16926.97|0
1641899590000|2022-01-11 11:13:10|16927.41|16927.41|16927.41|16927.41|16927.41|16927.41|16927.41|16927.41|0
1641899620000|2022-01-11 11:13:40|16926.5|16926.5|16923.45|16923.45|16926.5|16926.5|16923.45|16923.45|0
1641899640000|2022-01-11 11:14:00|16921.62|16921.62|16921.62|16921.62|16921.62|16921.62|16921.62|16921.62|0
1641899650000|2022-01-11 11:14:10|16918.69|16918.69|16917.05|16917.05|16918.69|16918.69|16917.05|16917.05|0
1641899670000|2022-01-11 11:14:30|16917.97|16917.97|16919.35|16919.35|16919.35|16919.35|16917.97|16917.97|0
1641899680000|2022-01-11 11:14:40|16917.92|16917.92|16917.92|16917.92|16917.92|16917.92|16917.92|16917.92|0
1641899710000|2022-01-11 11:15:10|16919.55|16919.55|16919.55|16919.55|16919.55|16919.55|16919.55|16919.55|0
1641899730000|2022-01-11 11:15:30|16919.35|16919.35|16919.35|16919.35|16919.35|16919.35|16919.35|16919.35|0
1641899750000|2022-01-11 11:15:50|16920.46|16920.46|16920.46|16920.46|16920.46|16920.46|16920.46|16920.46|0
1641899760000|2022-01-11 11:16:00|16919.65|16919.65|16920.46|16920.46|16920.46|16920.46|16919.65|16919.65|0
1641899770000|2022-01-11 11:16:10|16919.55|16919.55|16918.73|16918.73|16919.55|16919.55|16918.73|16918.73|0
1641899800000|2022-01-11 11:16:40|16918.94|16918.94|16918.94|16918.94|16918.94|16918.94|16918.94|16918.94|0
1641899870000|2022-01-11 11:17:50|16919.85|16919.85|16919.85|16919.85|16919.85|16919.85|16919.85|16919.85|0
1641899880000|2022-01-11 11:18:00|16920.26|16920.26|16920.26|16920.26|16920.26|16920.26|16920.26|16920.26|0
1641899890000|2022-01-11 11:18:10|16921.08|16921.08|16921.9|16921.9|16921.9|16921.9|16921.08|16921.08|0
1641899910000|2022-01-11 11:18:30|16921.23|16921.23|16921.23|16921.23|16921.23|16921.23|16921.23|16921.23|0
1641899920000|2022-01-11 11:18:40|16922.17|16922.17|16922.39|16922.39|16922.39|16922.39|16922.17|16922.17|0
1641899940000|2022-01-11 11:19:00|16924.03|16924.03|16921.1|16921.1|16924.03|16924.03|16921.1|16921.1|0
1641899950000|2022-01-11 11:19:10|16919.47|16919.47|16916.15|16916.15|16919.47|16919.47|16916.15|16916.15|0
1641899960000|2022-01-11 11:19:20|16915.03|16915.03|16915.59|16915.59|16915.59|16915.59|16914.48|16914.48|0
1641899980000|2022-01-11 11:19:40|16912.85|16912.85|16912.85|16912.85|16912.85|16912.85|16912.85|16912.85|0
1641900010000|2022-01-11 11:20:10|16914.28|16914.28|16914.28|16914.28|16914.28|16914.28|16914.28|16914.28|0
1641900040000|2022-01-11 11:20:40|16914.75|16914.75|16914.75|16914.75|16914.75|16914.75|16914.75|16914.75|0
1641900050000|2022-01-11 11:20:50|16915.57|16915.57|16915.57|16915.57|16915.57|16915.57|16915.57|16915.57|0
1641900060000|2022-01-11 11:21:00|16914.46|16914.46|16914.46|16914.46|16914.46|16914.46|16914.46|16914.46|0
1641900110000|2022-01-11 11:21:50|16915.01|16915.01|16915.49|16915.49|16915.49|16915.49|16915.01|16915.01|0
1641900130000|2022-01-11 11:22:10|16916.43|16916.43|16917.24|16917.24|16917.24|16917.24|16916.43|16916.43|0
1641900140000|2022-01-11 11:22:20|16917.8|16917.8|16918.81|16918.81|16919.63|16919.63|16917.8|16917.8|0
1641900180000|2022-01-11 11:23:00|16919.73|16919.73|16923.71|16923.71|16923.71|16923.71|16919.73|16919.73|0
1641900210000|2022-01-11 11:23:30|16924.12|16924.12|16924.33|16924.33|16924.33|16924.33|16924.12|16924.12|0
1641900240000|2022-01-11 11:24:00|16923.41|16923.41|16923.83|16923.83|16923.83|16923.83|16923.41|16923.41|0
1641900250000|2022-01-11 11:24:10|16922.91|16922.91|16923.01|16923.01|16923.83|16923.83|16922.91|16922.91|0
1641900260000|2022-01-11 11:24:20|16921.98|16921.98|16920.83|16920.83|16921.98|16921.98|16920.83|16920.83|0
1641900270000|2022-01-11 11:24:30|16919.34|16919.34|16919.34|16919.34|16919.34|16919.34|16919.34|16919.34|0
1641900280000|2022-01-11 11:24:40|16917.91|16917.91|16917.91|16917.91|16917.91|16917.91|16917.91|16917.91|0
1641900300000|2022-01-11 11:25:00|16918.47|16918.47|16917.85|16917.85|16918.47|16918.47|16917.85|16917.85|0
1641900310000|2022-01-11 11:25:10|16914.48|16914.48|16911.73|16911.73|16914.48|16914.48|16911.73|16911.73|0
1641900330000|2022-01-11 11:25:30|16913.16|16913.16|16913.16|16913.16|16913.16|16913.16|16913.16|16913.16|0
1641900340000|2022-01-11 11:25:40|16913.72|16913.72|16912.11|16912.11|16914.84|16914.84|16912.11|16912.11|0
1641900370000|2022-01-11 11:26:10|16911.17|16911.17|16910.67|16910.67|16911.17|16911.17|16910.67|16910.67|0
1641900380000|2022-01-11 11:26:20|16910.11|16910.11|16913.46|16913.46|16913.46|16913.46|16910.11|16910.11|0
1641900390000|2022-01-11 11:26:30|16913.93|16913.93|16924.77|16924.77|16925.33|16925.33|16913.93|16913.93|0
1641900400000|2022-01-11 11:26:40|16926.4|16926.4|16926.4|16926.4|16926.4|16926.4|16926.4|16926.4|0
1641900410000|2022-01-11 11:26:50|16924.73|16924.73|16923.03|16923.03|16924.73|16924.73|16922.48|16922.48|0
1641900430000|2022-01-11 11:27:10|16923.95|16923.95|16923.03|16923.03|16923.95|16923.95|16923.03|16923.03|0
1641900450000|2022-01-11 11:27:30|16923.59|16923.59|16923.03|16923.03|16923.59|16923.59|16923.03|16923.03|0
1641900500000|2022-01-11 11:28:20|16923.51|16923.51|16923.51|16923.51|16923.51|16923.51|16923.51|16923.51|0
1641900520000|2022-01-11 11:28:40|16924.62|16924.62|16925.18|16925.18|16926.3|16926.3|16924.62|16924.62|0
1641900530000|2022-01-11 11:28:50|16924.72|16924.72|16918.13|16918.13|16924.72|16924.72|16918.13|16918.13|0
1641900540000|2022-01-11 11:29:00|16916.5|16916.5|16916.05|16916.05|16916.5|16916.5|16916.05|16916.05|0
1641900550000|2022-01-11 11:29:10|16916.51|16916.51|16916.1|16916.1|16916.51|16916.51|16916.1|16916.1|0
1641900560000|2022-01-11 11:29:20|16915.64|16915.64|16914.73|16914.73|16915.64|16915.64|16913.81|16913.81|0
1641900570000|2022-01-11 11:29:30|16913.29|16913.29|16913.29|16913.29|16913.29|16913.29|16913.29|16913.29|0
1641900580000|2022-01-11 11:29:40|16914.11|16914.11|16915.54|16915.54|16915.54|16915.54|16914.11|16914.11|0
1641900610000|2022-01-11 11:30:10|16916|16916|16916|16916|16916|16916|16916|16916|0
1641900650000|2022-01-11 11:30:50|16916.47|16916.47|16917.76|16917.76|16917.76|16917.76|16916.47|16916.47|0
1641900660000|2022-01-11 11:31:00|16918.68|16918.68|16917.96|16917.96|16919.59|16919.59|16917.96|16917.96|0
1641900670000|2022-01-11 11:31:10|16916.52|16916.52|16916.52|16916.52|16916.52|16916.52|16916.52|16916.52|0
1641900690000|2022-01-11 11:31:30|16915.61|16915.61|16915.61|16915.61|16915.61|16915.61|16915.61|16915.61|0
1641900700000|2022-01-11 11:31:40|16916.52|16916.52|16915.61|16915.61|16916.52|16916.52|16915.61|16915.61|0
1641900720000|2022-01-11 11:32:00|16916.52|16916.52|16915.61|16915.61|16916.52|16916.52|16915.61|16915.61|0
1641900740000|2022-01-11 11:32:20|16916.52|16916.52|16916.93|16916.93|16916.93|16916.93|16916.52|16916.52|0
1641900750000|2022-01-11 11:32:30|16918.05|16918.05|16921.12|16921.12|16921.12|16921.12|16918.05|16918.05|0
1641900800000|2022-01-11 11:33:20|16921.93|16921.93|16921.93|16921.93|16921.93|16921.93|16921.93|16921.93|0
1641900810000|2022-01-11 11:33:30|16922.41|16922.41|16922.41|16922.41|16922.41|16922.41|16922.41|16922.41|0
1641900830000|2022-01-11 11:33:50|16923.84|16923.84|16922.41|16922.41|16923.84|16923.84|16922.41|16922.41|0
1641900840000|2022-01-11 11:34:00|16921.49|16921.49|16921.62|16921.62|16921.62|16921.62|16920.67|16920.67|0
1641900870000|2022-01-11 11:34:30|16922.17|16922.17|16921.06|16921.06|16922.17|16922.17|16921.06|16921.06|0
1641900880000|2022-01-11 11:34:40|16922.73|16922.73|16920.5|16920.5|16922.73|16922.73|16920.5|16920.5|0
1641900890000|2022-01-11 11:34:50|16921.62|16921.62|16923.03|16923.03|16923.03|16923.03|16921.62|16921.62|0
1641900900000|2022-01-11 11:35:00|16923.85|16923.85|16923.85|16923.85|16923.85|16923.85|16923.85|16923.85|0
1641900920000|2022-01-11 11:35:20|16922.93|16922.93|16922.93|16922.93|16922.93|16922.93|16922.93|16922.93|0
1641900930000|2022-01-11 11:35:30|16923.87|16923.87|16924.79|16924.79|16924.79|16924.79|16923.87|16923.87|0
1641900940000|2022-01-11 11:35:40|16925.7|16925.7|16931.62|16931.62|16931.62|16931.62|16925.7|16925.7|0
1641900950000|2022-01-11 11:35:50|16932.44|16932.44|16936.08|16936.08|16936.08|16936.08|16932.44|16932.44|0
1641900960000|2022-01-11 11:36:00|16936.89|16936.89|16947.82|16947.82|16947.82|16947.82|16936.89|16936.89|0
1641900970000|2022-01-11 11:36:10|16949.5|16949.5|16949.5|16949.5|16949.5|16949.5|16949.5|16949.5|0
1641900990000|2022-01-11 11:36:30|16951.33|16951.33|16950.21|16950.21|16951.33|16951.33|16950.21|16950.21|0
1641901020000|2022-01-11 11:37:00|16949.39|16949.39|16948.57|16948.57|16949.39|16949.39|16948.57|16948.57|0
1641901030000|2022-01-11 11:37:10|16951.44|16951.44|16950.95|16950.95|16951.44|16951.44|16950.95|16950.95|0
1641901040000|2022-01-11 11:37:20|16950.13|16950.13|16950.13|16950.13|16950.13|16950.13|16950.13|16950.13|0
1641901060000|2022-01-11 11:37:40|16949.31|16949.31|16949.31|16949.31|16949.31|16949.31|16949.31|16949.31|0
1641901080000|2022-01-11 11:38:00|16949.54|16949.54|16942.75|16942.75|16949.54|16949.54|16942.75|16942.75|0
1641901090000|2022-01-11 11:38:10|16941.31|16941.31|16936.28|16936.28|16941.31|16941.31|16936.28|16936.28|0
1641901100000|2022-01-11 11:38:20|16934.03|16934.03|16935.46|16935.46|16935.46|16935.46|16934.03|16934.03|0
1641901130000|2022-01-11 11:38:50|16934.03|16934.03|16934.03|16934.03|16934.03|16934.03|16934.03|16934.03|0
1641901140000|2022-01-11 11:39:00|16935.66|16935.66|16935.66|16935.66|16935.66|16935.66|16935.66|16935.66|0
1641901200000|2022-01-11 11:40:00|16937.1|16937.1|16937.1|16937.1|16937.1|16937.1|16937.1|16937.1|0
1641901210000|2022-01-11 11:40:10|16938.53|16938.53|16940.16|16940.16|16940.16|16940.16|16938.53|16938.53|0
1641901220000|2022-01-11 11:40:20|16941.6|16941.6|16941.6|16941.6|16941.6|16941.6|16941.6|16941.6|0
1641901230000|2022-01-11 11:40:30|16940.48|16940.48|16941.04|16941.04|16941.04|16941.04|16940.48|16940.48|0
1641901240000|2022-01-11 11:40:40|16939.21|16939.21|16937.78|16937.78|16939.21|16939.21|16937.78|16937.78|0
1641901270000|2022-01-11 11:41:10|16937.98|16937.98|16936.1|16936.1|16937.98|16937.98|16936.1|16936.1|0
1641901280000|2022-01-11 11:41:20|16937.53|16937.53|16937.53|16937.53|16937.53|16937.53|16937.53|16937.53|0
1641901290000|2022-01-11 11:41:30|16936.62|16936.62|16937.44|16937.44|16937.44|16937.44|16936.62|16936.62|0
1641901300000|2022-01-11 11:41:40|16939.11|16939.11|16939.11|16939.11|16939.11|16939.11|16939.11|16939.11|0
1641901310000|2022-01-11 11:41:50|16940.55|16940.55|16939.11|16939.11|16940.55|16940.55|16939.11|16939.11|0
1641901320000|2022-01-11 11:42:00|16937.44|16937.44|16939.11|16939.11|16939.11|16939.11|16937.44|16937.44|0
1641901330000|2022-01-11 11:42:10|16938.29|16938.29|16936.36|16936.36|16938.29|16938.29|16936.36|16936.36|0
1641901340000|2022-01-11 11:42:20|16935.8|16935.8|16934.17|16934.17|16935.8|16935.8|16934.17|16934.17|0
1641901350000|2022-01-11 11:42:30|16934.64|16934.64|16934.64|16934.64|16934.64|16934.64|16934.64|16934.64|0
1641901380000|2022-01-11 11:43:00|16936.27|16936.27|16935.46|16935.46|16936.27|16936.27|16935.46|16935.46|0
1641901390000|2022-01-11 11:43:10|16936.37|16936.37|16936.37|16936.37|16936.37|16936.37|16936.37|16936.37|0
1641901410000|2022-01-11 11:43:30|16937.78|16937.78|16937.34|16937.34|16937.78|16937.78|16936.87|16936.87|0
1641901440000|2022-01-11 11:44:00|16938.16|16938.16|16937.95|16937.95|16938.16|16938.16|16937.95|16937.95|0
1641901460000|2022-01-11 11:44:20|16933.14|16933.14|16926.8|16926.8|16933.14|16933.14|16926.8|16926.8|0
1641901470000|2022-01-11 11:44:30|16925.86|16925.86|16923.5|16923.5|16925.86|16925.86|16922.62|16922.62|0
1641901490000|2022-01-11 11:44:50|16921.51|16921.51|16922.07|16922.07|16922.42|16922.42|16921.51|16921.51|0
1641901500000|2022-01-11 11:45:00|16919.32|16919.32|16919.32|16919.32|16919.32|16919.32|16919.32|16919.32|0
1641901510000|2022-01-11 11:45:10|16920.32|16920.32|16922.22|16922.22|16922.22|16922.22|16920.32|16920.32|0
1641901530000|2022-01-11 11:45:30|16921.11|16921.11|16920.19|16920.19|16921.11|16921.11|16920.19|16920.19|0
1641901560000|2022-01-11 11:46:00|16920.75|16920.75|16920.75|16920.75|16920.75|16920.75|16920.75|16920.75|0
1641901570000|2022-01-11 11:46:10|16920.29|16920.29|16921.11|16921.11|16921.11|16921.11|16920.29|16920.29|0
1641901600000|2022-01-11 11:46:40|16920.29|16920.29|16920.29|16920.29|16920.29|16920.29|16920.29|16920.29|0
1641901620000|2022-01-11 11:47:00|16918.66|16918.66|16918.66|16918.66|16918.66|16918.66|16918.66|16918.66|0
1641901630000|2022-01-11 11:47:10|16917.84|16917.84|16918.66|16918.66|16918.66|16918.66|16917.22|16917.22|0
1641901670000|2022-01-11 11:47:50|16918.19|16918.19|16918.19|16918.19|16918.19|16918.19|16918.19|16918.19|0
1641901690000|2022-01-11 11:48:10|16917.69|16917.69|16913.95|16913.95|16917.69|16917.69|16913.95|16913.95|0
1641901710000|2022-01-11 11:48:30|16913.01|16913.01|16913.04|16913.04|16913.04|16913.04|16912.54|16912.54|0
1641901720000|2022-01-11 11:48:40|16913.53|16913.53|16912.55|16912.55|16914.22|16914.22|16911.43|16911.43|0
1641901730000|2022-01-11 11:48:50|16909.68|16909.68|16906.93|16906.93|16909.68|16909.68|16906.93|16906.93|0
1641901740000|2022-01-11 11:49:00|16907.85|16907.85|16907.85|16907.85|16907.85|16907.85|16907.85|16907.85|0
1641901750000|2022-01-11 11:49:10|16907.29|16907.29|16906.17|16906.17|16907.29|16907.29|16906.17|16906.17|0
1641901770000|2022-01-11 11:49:30|16904.35|16904.35|16899.11|16899.11|16904.35|16904.35|16899.11|16899.11|0
1641901780000|2022-01-11 11:49:40|16899.93|16899.93|16898.29|16898.29|16899.93|16899.93|16898.29|16898.29|0
1641901790000|2022-01-11 11:49:50|16897.4|16897.4|16897.4|16897.4|16897.4|16897.4|16897.4|16897.4|0
1641901800000|2022-01-11 11:50:00|16896.58|16896.58|16896.58|16896.58|16896.58|16896.58|16896.58|16896.58|0
1641901830000|2022-01-11 11:50:30|16895.66|16895.66|16895.66|16895.66|16895.66|16895.66|16895.66|16895.66|0
1641901840000|2022-01-11 11:50:40|16896.12|16896.12|16896.12|16896.12|16896.12|16896.12|16896.12|16896.12|0
1641901860000|2022-01-11 11:51:00|16897.04|16897.04|16897.95|16897.95|16897.95|16897.95|16897.04|16897.04|0
1641901900000|2022-01-11 11:51:40|16897.5|16897.5|16897.5|16897.5|16897.5|16897.5|16897.5|16897.5|0
1641901920000|2022-01-11 11:52:00|16899.14|16899.14|16898.32|16898.32|16899.14|16899.14|16898.32|16898.32|0
1641901950000|2022-01-11 11:52:30|16896.49|16896.49|16896.49|16896.49|16896.49|16896.49|16896.49|16896.49|0
1641901960000|2022-01-11 11:52:40|16896.72|16896.72|16900.02|16900.02|16900.02|16900.02|16896.72|16896.72|0
1641901970000|2022-01-11 11:52:50|16901.85|16901.85|16901.78|16901.78|16903.19|16903.19|16900.94|16900.94|0
1641902000000|2022-01-11 11:53:20|16902.69|16902.69|16902.69|16902.69|16902.69|16902.69|16902.69|16902.69|0
1641902040000|2022-01-11 11:54:00|16902.23|16902.23|16901.32|16901.32|16902.23|16902.23|16901.32|16901.32|0
1641902060000|2022-01-11 11:54:20|16902.23|16902.23|16902.23|16902.23|16902.23|16902.23|16902.23|16902.23|0
1641902080000|2022-01-11 11:54:40|16903.64|16903.64|16903.64|16903.64|16903.64|16903.64|16903.64|16903.64|0
1641902090000|2022-01-11 11:54:50|16904.2|16904.2|16904.2|16904.2|16904.2|16904.2|16904.2|16904.2|0
1641902100000|2022-01-11 11:55:00|16902.79|16902.79|16902.79|16902.79|16902.79|16902.79|16902.79|16902.79|0
1641902110000|2022-01-11 11:55:10|16901.97|16901.97|16900.24|16900.24|16901.97|16901.97|16900.24|16900.24|0
1641902140000|2022-01-11 11:55:40|16899.42|16899.42|16899.42|16899.42|16899.42|16899.42|16899.42|16899.42|0
1641902150000|2022-01-11 11:55:50|16897.98|16897.98|16897.98|16897.98|16897.98|16897.98|16897.98|16897.98|0
1641902160000|2022-01-11 11:56:00|16897.51|16897.51|16893.03|16893.03|16897.51|16897.51|16893.03|16893.03|0
1641902170000|2022-01-11 11:56:10|16890.54|16890.54|16890.28|16890.28|16891.1|16891.1|16890.28|16890.28|0
1641902190000|2022-01-11 11:56:30|16889.72|16889.72|16890.28|16890.28|16890.28|16890.28|16889.72|16889.72|0
1641902200000|2022-01-11 11:56:40|16890.75|16890.75|16890.28|16890.28|16890.75|16890.75|16890.28|16890.28|0
1641902210000|2022-01-11 11:56:50|16889.87|16889.87|16889.87|16889.87|16889.87|16889.87|16889.87|16889.87|0
1641902220000|2022-01-11 11:57:00|16889.4|16889.4|16881.12|16881.12|16889.4|16889.4|16881.12|16881.12|0
1641902240000|2022-01-11 11:57:20|16881.94|16881.94|16882.75|16882.75|16882.75|16882.75|16881.94|16881.94|0
1641902280000|2022-01-11 11:58:00|16883.67|16883.67|16885.9|16885.9|16885.9|16885.9|16883.67|16883.67|0
1641902290000|2022-01-11 11:58:10|16885.34|16885.34|16885.34|16885.34|16885.34|16885.34|16885.34|16885.34|0
1641902300000|2022-01-11 11:58:20|16885.12|16885.12|16887.45|16887.45|16887.45|16887.45|16885.12|16885.12|0
1641902330000|2022-01-11 11:58:50|16888.26|16888.26|16888.26|16888.26|16888.26|16888.26|16888.26|16888.26|0
1641902340000|2022-01-11 11:59:00|16887.35|16887.35|16887.35|16887.35|16887.35|16887.35|16887.35|16887.35|0
1641902350000|2022-01-11 11:59:10|16885.52|16885.52|16884.7|16884.7|16885.52|16885.52|16884.7|16884.7|0
1641902360000|2022-01-11 11:59:20|16885.52|16885.52|16883.09|16883.09|16885.96|16885.96|16883.09|16883.09|0
1641902370000|2022-01-11 11:59:30|16881.66|16881.66|16875|16875|16882.13|16882.13|16875|16875|0
1641902390000|2022-01-11 11:59:50|16874.08|16874.08|16869.48|16869.48|16874.08|16874.08|16869.48|16869.48|0
1641902410000|2022-01-11 12:00:10|16868.36|16868.36|16866.95|16866.95|16868.36|16868.36|16866.48|16866.48|0
1641902430000|2022-01-11 12:00:30|16870.72|16870.72|16881.34|16881.34|16881.34|16881.34|16870.72|16870.72|0
1641902440000|2022-01-11 12:00:40|16882.16|16882.16|16882.16|16882.16|16882.16|16882.16|16882.16|16882.16|0
1641902460000|2022-01-11 12:01:00|16883.07|16883.07|16883.07|16883.07|16883.07|16883.07|16883.07|16883.07|0
1641902470000|2022-01-11 12:01:10|16882.13|16882.13|16882.13|16882.13|16882.13|16882.13|16882.13|16882.13|0
1641902490000|2022-01-11 12:01:30|16883.07|16883.07|16881.7|16881.7|16883.07|16883.07|16881.7|16881.7|0
1641902500000|2022-01-11 12:01:40|16881.29|16881.29|16877.6|16877.6|16881.29|16881.29|16877.6|16877.6|0
1641902510000|2022-01-11 12:01:50|16874.75|16874.75|16874.31|16874.31|16874.75|16874.75|16874.31|16874.31|0
1641902520000|2022-01-11 12:02:00|16875.74|16875.74|16877.17|16877.17|16877.17|16877.17|16875.74|16875.74|0
1641902530000|2022-01-11 12:02:10|16878.61|16878.61|16878.15|16878.15|16879.07|16879.07|16878.15|16878.15|0
1641902540000|2022-01-11 12:02:20|16876.72|16876.72|16876.72|16876.72|16876.72|16876.72|16876.72|16876.72|0
1641902550000|2022-01-11 12:02:30|16878.15|16878.15|16880.38|16880.38|16880.38|16880.38|16878.15|16878.15|0
1641902560000|2022-01-11 12:02:40|16879.27|16879.27|16879.27|16879.27|16879.27|16879.27|16879.27|16879.27|0
1641902570000|2022-01-11 12:02:50|16877.83|16877.83|16882.11|16882.11|16882.11|16882.11|16877.83|16877.83|0
1641902580000|2022-01-11 12:03:00|16880.68|16880.68|16881|16881|16881|16881|16879.56|16879.56|0
1641902590000|2022-01-11 12:03:10|16879.56|16879.56|16882.43|16882.43|16882.43|16882.43|16879.56|16879.56|0
1641902600000|2022-01-11 12:03:20|16881|16881|16881.22|16881.22|16881.22|16881.22|16881|16881|0
1641902610000|2022-01-11 12:03:30|16881.69|16881.69|16881.69|16881.69|16881.69|16881.69|16881.69|16881.69|0
1641902620000|2022-01-11 12:03:40|16883.13|16883.13|16883.13|16883.13|16884.56|16884.56|16883.13|16883.13|0
1641902630000|2022-01-11 12:03:50|16884.04|16884.04|16886.59|16886.59|16886.59|16886.59|16884.04|16884.04|0
1641902640000|2022-01-11 12:04:00|16888.42|16888.42|16888.92|16888.92|16888.92|16888.92|16888.42|16888.42|0
1641902650000|2022-01-11 12:04:10|16890.33|16890.33|16889.72|16889.72|16891.15|16891.15|16889.72|16889.72|0
1641902670000|2022-01-11 12:04:30|16890.63|16890.63|16893.1|16893.1|16893.1|16893.1|16890.63|16890.63|0
1641902710000|2022-01-11 12:05:10|16891.67|16891.67|16894.12|16894.12|16894.12|16894.12|16891.67|16891.67|0
1641902740000|2022-01-11 12:05:40|16897.62|16897.62|16897.62|16897.62|16897.62|16897.62|16897.62|16897.62|0
1641902750000|2022-01-11 12:05:50|16896.25|16896.25|16892.95|16892.95|16896.25|16896.25|16892.95|16892.95|0
1641902760000|2022-01-11 12:06:00|16892.13|16892.13|16892.13|16892.13|16892.13|16892.13|16891.22|16891.22|0
1641902850000|2022-01-11 12:07:30|16891.91|16891.91|16891.91|16891.91|16891.91|16891.91|16891.91|16891.91|0
1641902870000|2022-01-11 12:07:50|16891.69|16891.69|16891.69|16891.69|16891.69|16891.69|16891.69|16891.69|0
1641902890000|2022-01-11 12:08:10|16893.32|16893.32|16893.32|16893.32|16893.32|16893.32|16893.32|16893.32|0
1641902900000|2022-01-11 12:08:20|16893.82|16893.82|16893.82|16893.82|16893.82|16893.82|16893.82|16893.82|0
1641902930000|2022-01-11 12:08:50|16894.64|16894.64|16894.64|16894.64|16894.64|16894.64|16894.64|16894.64|0
1641902950000|2022-01-11 12:09:10|16895.75|16895.75|16896.31|16896.31|16896.31|16896.31|16895.75|16895.75|0
1641902960000|2022-01-11 12:09:20|16897.75|16897.75|16900.07|16900.07|16900.07|16900.07|16897.75|16897.75|0
1641902970000|2022-01-11 12:09:30|16901.51|16901.51|16901.51|16901.51|16901.51|16901.51|16901.51|16901.51|0
1641902980000|2022-01-11 12:09:40|16901.96|16901.96|16901.96|16901.96|16901.96|16901.96|16901.96|16901.96|0
1641902990000|2022-01-11 12:09:50|16906.05|16906.05|16906.05|16906.05|16906.05|16906.05|16906.05|16906.05|0
1641903000000|2022-01-11 12:10:00|16907.49|16907.49|16907.49|16907.49|16907.49|16907.49|16907.49|16907.49|0
1641903010000|2022-01-11 12:10:10|16908.43|16908.43|16908.43|16908.43|16908.43|16908.43|16908.43|16908.43|0
1641903030000|2022-01-11 12:10:30|16909.25|16909.25|16909.25|16909.25|16909.25|16909.25|16909.25|16909.25|0
1641903060000|2022-01-11 12:11:00|16908.43|16908.43|16908.43|16908.43|16908.43|16908.43|16908.43|16908.43|0
1641903080000|2022-01-11 12:11:20|16908.63|16908.63|16908.84|16908.84|16908.84|16908.84|16908.63|16908.63|0
1641903090000|2022-01-11 12:11:30|16909.75|16909.75|16910.31|16910.31|16910.31|16910.31|16909.75|16909.75|0
1641903130000|2022-01-11 12:12:10|16911.13|16911.13|16914.5|16914.5|16914.5|16914.5|16911.13|16911.13|0
1641903150000|2022-01-11 12:12:30|16915.41|16915.41|16915.41|16915.41|16915.41|16915.41|16915.41|16915.41|0
1641903220000|2022-01-11 12:13:40|16916.23|16916.23|16916.23|16916.23|16916.23|16916.23|16916.23|16916.23|0
1641903240000|2022-01-11 12:14:00|16916.72|16916.72|16915.91|16915.91|16916.72|16916.72|16915.91|16915.91|0
1641903280000|2022-01-11 12:14:40|16916.58|16916.58|16917.95|16917.95|16917.95|16917.95|16916.58|16916.58|0
1641903300000|2022-01-11 12:15:00|16920.44|16920.44|16920.44|16920.44|16920.44|16920.44|16920.44|16920.44|0
1641903320000|2022-01-11 12:15:20|16922.08|16922.08|16923.48|16923.48|16923.48|16923.48|16922.08|16922.08|0
1641903360000|2022-01-11 12:16:00|16923.95|16923.95|16922.66|16922.66|16923.95|16923.95|16922.66|16922.66|0
1641903370000|2022-01-11 12:16:10|16921.84|16921.84|16920.47|16920.47|16921.84|16921.84|16920.47|16920.47|0
1641903380000|2022-01-11 12:16:20|16919.91|16919.91|16920.4|16920.4|16920.4|16920.4|16919.91|16919.91|0
1641903400000|2022-01-11 12:16:40|16921.22|16921.22|16921.22|16921.22|16921.22|16921.22|16921.22|16921.22|0
1641903410000|2022-01-11 12:16:50|16919.78|16919.78|16918.35|16918.35|16919.78|16919.78|16918.35|16918.35|0
1641903420000|2022-01-11 12:17:00|16918.56|16918.56|16918.56|16918.56|16918.56|16918.56|16918.56|16918.56|0
1641903440000|2022-01-11 12:17:20|16919.37|16919.37|16919.37|16919.37|16919.37|16919.37|16919.37|16919.37|0
1641903470000|2022-01-11 12:17:50|16918.56|16918.56|16918.56|16918.56|16918.56|16918.56|16918.56|16918.56|0
1641903490000|2022-01-11 12:18:10|16918.09|16918.09|16918.09|16918.09|16918.09|16918.09|16918.09|16918.09|0
1641903570000|2022-01-11 12:19:30|16918.56|16918.56|16918.56|16918.56|16918.56|16918.56|16918.56|16918.56|0
1641903590000|2022-01-11 12:19:50|16915.69|16915.69|16915.69|16915.69|16915.69|16915.69|16915.69|16915.69|0
1641903600000|2022-01-11 12:20:00|16915.24|16915.24|16908.19|16908.19|16915.24|16915.24|16908.19|16908.19|0
1641903620000|2022-01-11 12:20:20|16909.4|16909.4|16909.4|16909.4|16909.4|16909.4|16909.4|16909.4|0
1641903630000|2022-01-11 12:20:30|16910.32|16910.32|16910.32|16910.32|16910.32|16910.32|16910.32|16910.32|0
1641903650000|2022-01-11 12:20:50|16911.75|16911.75|16911.75|16911.75|16911.75|16911.75|16911.75|16911.75|0
1641903670000|2022-01-11 12:21:10|16910.84|16910.84|16910.84|16910.84|16910.84|16910.84|16910.84|16910.84|0
1641903680000|2022-01-11 12:21:20|16909.01|16909.01|16909.01|16909.01|16909.01|16909.01|16909.01|16909.01|0
1641903770000|2022-01-11 12:22:50|16907.57|16907.57|16906.76|16906.76|16907.57|16907.57|16906.14|16906.14|0
1641903810000|2022-01-11 12:23:30|16905.94|16905.94|16905.94|16905.94|16905.94|16905.94|16905.94|16905.94|0
1641903900000|2022-01-11 12:25:00|16906.85|16906.85|16906.85|16906.85|16906.85|16906.85|16906.85|16906.85|0
1641903910000|2022-01-11 12:25:10|16907.79|16907.79|16907.79|16907.79|16907.79|16907.79|16907.79|16907.79|0
1641903990000|2022-01-11 12:26:30|16909.23|16909.23|16909.23|16909.23|16909.23|16909.23|16909.23|16909.23|0
1641904010000|2022-01-11 12:26:50|16909.73|16909.73|16909.73|16909.73|16909.73|16909.73|16909.73|16909.73|0
1641904090000|2022-01-11 12:28:10|16911.36|16911.36|16911.36|16911.36|16911.36|16911.36|16911.36|16911.36|0
1641904130000|2022-01-11 12:28:50|16912.8|16912.8|16914.43|16914.43|16914.43|16914.43|16912.8|16912.8|0
1641904140000|2022-01-11 12:29:00|16914.99|16914.99|16914.99|16914.99|16914.99|16914.99|16914.99|16914.99|0
1641904150000|2022-01-11 12:29:10|16914.43|16914.43|16914.43|16914.43|16914.9|16914.9|16914.43|16914.43|0
1641904160000|2022-01-11 12:29:20|16913.61|16913.61|16913.61|16913.61|16913.61|16913.61|16913.61|16913.61|0
1641904170000|2022-01-11 12:29:30|16913.14|16913.14|16913.14|16913.14|16913.14|16913.14|16913.14|16913.14|0
1641904180000|2022-01-11 12:29:40|16911.71|16911.71|16911.71|16911.71|16911.71|16911.71|16911.71|16911.71|0
1641904220000|2022-01-11 12:30:20|16911.3|16911.3|16911.3|16911.3|16911.3|16911.3|16911.3|16911.3|0
1641904240000|2022-01-11 12:30:40|16912.11|16912.11|16912.11|16912.11|16912.11|16912.11|16912.11|16912.11|0
1641904280000|2022-01-11 12:31:20|16911.62|16911.62|16911.06|16911.06|16911.62|16911.62|16911.06|16911.06|0
1641904290000|2022-01-11 12:31:30|16910.24|16910.24|16910.24|16910.24|16910.24|16910.24|16910.24|16910.24|0
1641904320000|2022-01-11 12:32:00|16909.68|16909.68|16907.84|16907.84|16909.68|16909.68|16907.84|16907.84|0
1641904330000|2022-01-11 12:32:10|16908.65|16908.65|16908.65|16908.65|16908.65|16908.65|16908.65|16908.65|0
1641904350000|2022-01-11 12:32:30|16908.86|16908.86|16908.86|16908.86|16908.86|16908.86|16908.86|16908.86|0
1641904380000|2022-01-11 12:33:00|16909.07|16909.07|16909.27|16909.27|16909.27|16909.27|16909.07|16909.07|0
1641904400000|2022-01-11 12:33:20|16906.01|16906.01|16906.01|16906.01|16906.01|16906.01|16906.01|16906.01|0
1641904410000|2022-01-11 12:33:30|16905.19|16905.19|16906.11|16906.11|16906.11|16906.11|16905.19|16905.19|0
1641904420000|2022-01-11 12:33:40|16905.55|16905.55|16906.11|16906.11|16906.11|16906.11|16905.55|16905.55|0
1641904430000|2022-01-11 12:33:50|16905.88|16905.88|16904.45|16904.45|16905.88|16905.88|16904.45|16904.45|0
1641904450000|2022-01-11 12:34:10|16903.51|16903.51|16903.51|16903.51|16903.51|16903.51|16903.51|16903.51|0
1641904500000|2022-01-11 12:35:00|16902.69|16902.69|16902.69|16902.69|16902.69|16902.69|16902.69|16902.69|0
1641904520000|2022-01-11 12:35:20|16900.86|16900.86|16900.86|16900.86|16900.86|16900.86|16900.86|16900.86|0
1641904580000|2022-01-11 12:36:20|16900.64|16900.64|16900.64|16900.64|16900.64|16900.64|16900.64|16900.64|0
1641904640000|2022-01-11 12:37:20|16901.05|16901.05|16901.05|16901.05|16901.05|16901.05|16901.05|16901.05|0
1641904650000|2022-01-11 12:37:30|16902.78|16902.78|16904.61|16904.61|16904.61|16904.61|16902.78|16902.78|0
1641904660000|2022-01-11 12:37:40|16906.02|16906.02|16906.02|16906.02|16906.02|16906.02|16906.02|16906.02|0
1641904670000|2022-01-11 12:37:50|16905.55|16905.55|16905.55|16905.55|16905.55|16905.55|16905.55|16905.55|0
1641904690000|2022-01-11 12:38:10|16906.46|16906.46|16910.03|16910.03|16910.03|16910.03|16906.46|16906.46|0
1641904740000|2022-01-11 12:39:00|16910.5|16910.5|16910.5|16910.5|16910.5|16910.5|16910.5|16910.5|0
1641904800000|2022-01-11 12:40:00|16910.08|16910.08|16910.08|16910.08|16910.08|16910.08|16910.08|16910.08|0
1641904830000|2022-01-11 12:40:30|16910.58|16910.58|16910.58|16910.58|16910.58|16910.58|16910.58|16910.58|0
1641904860000|2022-01-11 12:41:00|16909.15|16909.15|16907.71|16907.71|16909.15|16909.15|16907.71|16907.71|0
1641904870000|2022-01-11 12:41:10|16908.53|16908.53|16908.53|16908.53|16908.53|16908.53|16908.53|16908.53|0
1641904880000|2022-01-11 12:41:20|16908.06|16908.06|16908.06|16908.06|16908.06|16908.06|16908.06|16908.06|0
1641904890000|2022-01-11 12:41:30|16907.14|16907.14|16904.69|16904.69|16907.14|16907.14|16904.69|16904.69|0
1641904910000|2022-01-11 12:41:50|16904.49|16904.49|16904.49|16904.49|16904.49|16904.49|16904.49|16904.49|0
1641904920000|2022-01-11 12:42:00|16905.4|16905.4|16906.32|16906.32|16906.32|16906.32|16905.4|16905.4|0
1641904950000|2022-01-11 12:42:30|16906.09|16906.09|16906.09|16906.09|16906.09|16906.09|16906.09|16906.09|0
1641904980000|2022-01-11 12:43:00|16905.87|16905.87|16905.87|16905.87|16905.87|16905.87|16905.87|16905.87|0
1641905010000|2022-01-11 12:43:30|16905.05|16905.05|16901.85|16901.85|16905.05|16905.05|16901.85|16901.85|0
1641905020000|2022-01-11 12:43:40|16901.29|16901.29|16901.29|16901.29|16901.29|16901.29|16901.29|16901.29|0
1641905030000|2022-01-11 12:43:50|16899.46|16899.46|16897.85|16897.85|16899.46|16899.46|16897.85|16897.85|0
1641905070000|2022-01-11 12:44:30|16898.76|16898.76|16898.76|16898.76|16898.76|16898.76|16898.76|16898.76|0
1641905170000|2022-01-11 12:46:10|16897.33|16897.33|16897.33|16897.33|16897.33|16897.33|16897.33|16897.33|0
1641905190000|2022-01-11 12:46:30|16895.45|16895.45|16894.53|16894.53|16895.45|16895.45|16894.53|16894.53|0
1641905200000|2022-01-11 12:46:40|16893.97|16893.97|16889.29|16889.29|16893.97|16893.97|16889.29|16889.29|0
1641905220000|2022-01-11 12:47:00|16888.84|16888.84|16888.84|16888.84|16888.84|16888.84|16888.84|16888.84|0
1641905230000|2022-01-11 12:47:10|16889.05|16889.05|16889.05|16889.05|16889.05|16889.05|16889.05|16889.05|0
1641905250000|2022-01-11 12:47:30|16887.17|16887.17|16887.17|16887.17|16887.17|16887.17|16887.17|16887.17|0
1641905260000|2022-01-11 12:47:40|16886.17|16886.17|16886.17|16886.17|16886.17|16886.17|16886.17|16886.17|0
1641905270000|2022-01-11 12:47:50|16885.61|16885.61|16888.03|16888.03|16888.03|16888.03|16885.61|16885.61|0
1641905300000|2022-01-11 12:48:20|16887.09|16887.09|16886.14|16886.14|16887.09|16887.09|16886.14|16886.14|0
1641905350000|2022-01-11 12:49:10|16884.32|16884.32|16883.76|16883.76|16885.13|16885.13|16883.76|16883.76|0
1641905360000|2022-01-11 12:49:20|16883.96|16883.96|16883.96|16883.96|16883.96|16883.96|16883.96|16883.96|0
1641905430000|2022-01-11 12:50:30|16885.4|16885.4|16889.53|16889.53|16889.53|16889.53|16885.4|16885.4|0
1641905440000|2022-01-11 12:50:40|16890.09|16890.09|16890.9|16890.9|16890.9|16890.9|16890.09|16890.09|0
1641905450000|2022-01-11 12:50:50|16889.47|16889.47|16889.47|16889.47|16889.47|16889.47|16889.47|16889.47|0
1641905490000|2022-01-11 12:51:30|16890.9|16890.9|16891.4|16891.4|16891.4|16891.4|16890.9|16890.9|0
1641905510000|2022-01-11 12:51:50|16891.81|16891.81|16892.73|16892.73|16892.73|16892.73|16891.81|16891.81|0
1641905530000|2022-01-11 12:52:10|16892.17|16892.17|16889.98|16889.98|16892.17|16892.17|16889.98|16889.98|0
1641905540000|2022-01-11 12:52:20|16890.79|16890.79|16890.79|16890.79|16890.79|16890.79|16890.79|16890.79|0
1641905550000|2022-01-11 12:52:30|16890.24|16890.24|16891.65|16891.65|16891.65|16891.65|16890.24|16890.24|0
1641905570000|2022-01-11 12:52:50|16890.71|16890.71|16890.71|16890.71|16890.71|16890.71|16890.71|16890.71|0
1641905590000|2022-01-11 12:53:10|16891.82|16891.82|16891.82|16891.82|16891.82|16891.82|16891.82|16891.82|0
1641905710000|2022-01-11 12:55:10|16892.29|16892.29|16892.76|16892.76|16892.76|16892.76|16892.29|16892.29|0
1641905720000|2022-01-11 12:55:20|16893.71|16893.71|16893.71|16893.71|16893.71|16893.71|16893.71|16893.71|0
1641905740000|2022-01-11 12:55:40|16892.76|16892.76|16892.76|16892.76|16892.76|16892.76|16892.76|16892.76|0
1641905760000|2022-01-11 12:56:00|16894.18|16894.18|16894.18|16894.18|16894.18|16894.18|16894.18|16894.18|0
1641905840000|2022-01-11 12:57:20|16892.74|16892.74|16892.74|16892.74|16892.74|16892.74|16892.74|16892.74|0
1641905850000|2022-01-11 12:57:30|16893.24|16893.24|16893.24|16893.24|16893.24|16893.24|16893.24|16893.24|0
1641905860000|2022-01-11 12:57:40|16891.41|16891.41|16889.47|16889.47|16891.41|16891.41|16889.47|16889.47|0
1641905870000|2022-01-11 12:57:50|16890.58|16890.58|16890.58|16890.58|16890.58|16890.58|16890.58|16890.58|0
1641905910000|2022-01-11 12:58:30|16890.38|16890.38|16890.15|16890.15|16890.38|16890.38|16890.15|16890.15|0
1641905950000|2022-01-11 12:59:10|16889.21|16889.21|16888.75|16888.75|16889.21|16889.21|16888.75|16888.75|0
1641905980000|2022-01-11 12:59:40|16887.94|16887.94|16887.94|16887.94|16887.94|16887.94|16887.94|16887.94|0
1641905990000|2022-01-11 12:59:50|16886.5|16886.5|16887.32|16887.32|16887.32|16887.32|16885.69|16885.69|0
1641906000000|2022-01-11 13:00:00|16887.79|16887.79|16887.79|16887.79|16887.79|16887.79|16887.79|16887.79|0
1641906010000|2022-01-11 13:00:10|16886.88|16886.88|16886.88|16886.88|16886.88|16886.88|16886.88|16886.88|0
1641906020000|2022-01-11 13:00:20|16886.06|16886.06|16886.97|16886.97|16886.97|16886.97|16886.06|16886.06|0
1641906060000|2022-01-11 13:01:00|16888.41|16888.41|16890.06|16890.06|16890.06|16890.06|16888.41|16888.41|0
1641906070000|2022-01-11 13:01:10|16891.5|16891.5|16891.5|16891.5|16891.5|16891.5|16891.5|16891.5|0
1641906080000|2022-01-11 13:01:20|16892.93|16892.93|16891.5|16891.5|16892.93|16892.93|16891.5|16891.5|0
1641906110000|2022-01-11 13:01:50|16892.93|16892.93|16892.93|16892.93|16892.93|16892.93|16892.93|16892.93|0
1641906130000|2022-01-11 13:02:10|16891.5|16891.5|16891.5|16891.5|16891.5|16891.5|16891.5|16891.5|0
1641906140000|2022-01-11 13:02:20|16890.68|16890.68|16892.58|16892.58|16892.58|16892.58|16890.68|16890.68|0
1641906150000|2022-01-11 13:02:30|16894.07|16894.07|16894.07|16894.07|16894.07|16894.07|16894.07|16894.07|0
1641906160000|2022-01-11 13:02:40|16895.51|16895.51|16895.51|16895.51|16895.51|16895.51|16895.51|16895.51|0
1641906180000|2022-01-11 13:03:00|16894.07|16894.07|16894.07|16894.07|16894.07|16894.07|16894.07|16894.07|0
1641906190000|2022-01-11 13:03:10|16894.99|16894.99|16894.99|16894.99|16894.99|16894.99|16894.99|16894.99|0
1641906200000|2022-01-11 13:03:20|16896.42|16896.42|16896.42|16896.42|16896.42|16896.42|16896.42|16896.42|0
1641906210000|2022-01-11 13:03:30|16897.86|16897.86|16902.54|16902.54|16902.54|16902.54|16897.86|16897.86|0
1641906220000|2022-01-11 13:03:40|16901.98|16901.98|16902.4|16902.4|16903.84|16903.84|16901.98|16901.98|0
1641906240000|2022-01-11 13:04:00|16900.97|16900.97|16900.97|16900.97|16900.97|16900.97|16900.97|16900.97|0
1641906250000|2022-01-11 13:04:10|16901.79|16901.79|16901.79|16901.79|16901.79|16901.79|16901.79|16901.79|0
1641906280000|2022-01-11 13:04:40|16900.15|16900.15|16900.15|16900.15|16900.15|16900.15|16900.15|16900.15|0
1641906320000|2022-01-11 13:05:20|16900.97|16900.97|16900.65|16900.65|16902.08|16902.08|16900.65|16900.65|0
1641906390000|2022-01-11 13:06:30|16901.47|16901.47|16902.38|16902.38|16902.38|16902.38|16901.47|16901.47|0
1641906450000|2022-01-11 13:07:30|16903.2|16903.2|16903.2|16903.2|16903.2|16903.2|16903.2|16903.2|0
1641906490000|2022-01-11 13:08:10|16902.73|16902.73|16902.73|16902.73|16902.73|16902.73|16902.73|16902.73|0
1641906500000|2022-01-11 13:08:20|16901.91|16901.91|16901.91|16901.91|16901.91|16901.91|16901.91|16901.91|0
1641906540000|2022-01-11 13:09:00|16903.4|16903.4|16903.4|16903.4|16903.4|16903.4|16903.4|16903.4|0
1641906550000|2022-01-11 13:09:10|16902.28|16902.28|16899.9|16899.9|16902.28|16902.28|16899.9|16899.9|0
1641906560000|2022-01-11 13:09:20|16900.46|16900.46|16900.46|16900.46|16900.46|16900.46|16900.46|16900.46|0
1641906570000|2022-01-11 13:09:30|16899.34|16899.34|16898.67|16898.67|16899.34|16899.34|16898.22|16898.22|0
1641906580000|2022-01-11 13:09:40|16897.85|16897.85|16895.44|16895.44|16897.85|16897.85|16895.44|16895.44|0
1641906590000|2022-01-11 13:09:50|16894.97|16894.97|16894.5|16894.5|16894.97|16894.97|16894.5|16894.5|0
1641906700000|2022-01-11 13:11:40|16894.3|16894.3|16894.3|16894.3|16894.3|16894.3|16894.3|16894.3|0
1641906800000|2022-01-11 13:13:20|16892.47|16892.47|16891.65|16891.65|16892.47|16892.47|16891.65|16891.65|0
1641906810000|2022-01-11 13:13:30|16891.18|16891.18|16891.18|16891.18|16891.18|16891.18|16891.18|16891.18|0
1641906830000|2022-01-11 13:13:50|16890.36|16890.36|16887.49|16887.49|16890.36|16890.36|16887.49|16887.49|0
1641906890000|2022-01-11 13:14:50|16887.03|16887.03|16885.6|16885.6|16887.03|16887.03|16885.6|16885.6|0
1641906940000|2022-01-11 13:15:40|16884.68|16884.68|16884.68|16884.68|16884.68|16884.68|16884.68|16884.68|0
1641906960000|2022-01-11 13:16:00|16885.24|16885.24|16885.24|16885.24|16885.24|16885.24|16885.24|16885.24|0
1641907020000|2022-01-11 13:17:00|16884.43|16884.43|16884.43|16884.43|16884.43|16884.43|16884.43|16884.43|0
1641907040000|2022-01-11 13:17:20|16885.34|16885.34|16885.34|16885.34|16885.34|16885.34|16885.34|16885.34|0
1641907060000|2022-01-11 13:17:40|16885.81|16885.81|16885.81|16885.81|16885.81|16885.81|16885.81|16885.81|0
1641907100000|2022-01-11 13:18:20|16887.45|16887.45|16887.45|16887.45|16887.45|16887.45|16887.45|16887.45|0
1641907120000|2022-01-11 13:18:40|16891.75|16891.75|16892.66|16892.66|16892.66|16892.66|16891.75|16891.75|0
1641907130000|2022-01-11 13:18:50|16891.23|16891.23|16891.23|16891.23|16891.23|16891.23|16891.23|16891.23|0
1641907210000|2022-01-11 13:20:10|16891.73|16891.73|16891.73|16891.73|16891.73|16891.73|16891.73|16891.73|0
1641907220000|2022-01-11 13:20:20|16890.91|16890.91|16890.91|16890.91|16890.91|16890.91|16890.91|16890.91|0
1641907270000|2022-01-11 13:21:10|16891.38|16891.38|16891.38|16891.38|16891.38|16891.38|16891.38|16891.38|0
1641907290000|2022-01-11 13:21:30|16890.56|16890.56|16890.56|16890.56|16890.56|16890.56|16890.56|16890.56|0
1641907340000|2022-01-11 13:22:20|16890.34|16890.34|16887|16887|16890.34|16890.34|16887|16887|0
1641907360000|2022-01-11 13:22:40|16887.5|16887.5|16887.5|16887.5|16887.5|16887.5|16887.5|16887.5|0
1641907410000|2022-01-11 13:23:30|16886.58|16886.58|16886.58|16886.58|16886.58|16886.58|16886.58|16886.58|0
1641907420000|2022-01-11 13:23:40|16889.45|16889.45|16889.45|16889.45|16889.45|16889.45|16889.45|16889.45|0
1641907450000|2022-01-11 13:24:10|16890.27|16890.27|16890.27|16890.27|16890.27|16890.27|16890.27|16890.27|0
1641907480000|2022-01-11 13:24:40|16889.35|16889.35|16886.95|16886.95|16889.35|16889.35|16886.95|16886.95|0
1641907490000|2022-01-11 13:24:50|16886.39|16886.39|16887.15|16887.15|16887.15|16887.15|16886.39|16886.39|0
1641907500000|2022-01-11 13:25:00|16887.71|16887.71|16888.74|16888.74|16888.74|16888.74|16887.71|16887.71|0
1641907530000|2022-01-11 13:25:30|16890.38|16890.38|16890.38|16890.38|16890.38|16890.38|16890.38|16890.38|0
1641907620000|2022-01-11 13:27:00|16889.56|16889.56|16889.56|16889.56|16889.56|16889.56|16889.56|16889.56|0
1641907660000|2022-01-11 13:27:40|16889.76|16889.76|16889.76|16889.76|16889.76|16889.76|16889.76|16889.76|0
1641907670000|2022-01-11 13:27:50|16888.95|16888.95|16888.95|16888.95|16888.95|16888.95|16888.95|16888.95|0
1641907860000|2022-01-11 13:31:00|16887.51|16887.51|16887.51|16887.51|16887.51|16887.51|16887.51|16887.51|0
1641907870000|2022-01-11 13:31:10|16888.33|16888.33|16888.33|16888.33|16888.33|16888.33|16888.33|16888.33|0
1641907880000|2022-01-11 13:31:20|16889.15|16889.15|16889.15|16889.15|16889.15|16889.15|16889.15|16889.15|0
1641907900000|2022-01-11 13:31:40|16888.23|16888.23|16888.23|16888.23|16888.23|16888.23|16888.23|16888.23|0
1641907940000|2022-01-11 13:32:20|16889.05|16889.05|16889.05|16889.05|16889.05|16889.05|16889.05|16889.05|0
1641907950000|2022-01-11 13:32:30|16889.96|16889.96|16889.96|16889.96|16889.96|16889.96|16889.96|16889.96|0
1641907960000|2022-01-11 13:32:40|16889.15|16889.15|16889.15|16889.15|16889.15|16889.15|16889.15|16889.15|0
1641907990000|2022-01-11 13:33:10|16889.71|16889.71|16890.82|16890.82|16891.38|16891.38|16889.71|16889.71|0
1641908000000|2022-01-11 13:33:20|16889.71|16889.71|16888.59|16888.59|16889.71|16889.71|16888.59|16888.59|0
1641908010000|2022-01-11 13:33:30|16888.03|16888.03|16888.03|16888.03|16888.03|16888.03|16888.03|16888.03|0
1641908020000|2022-01-11 13:33:40|16887.83|16887.83|16887.83|16887.83|16887.83|16887.83|16887.83|16887.83|0
1641908060000|2022-01-11 13:34:20|16890.69|16890.69|16890.69|16890.69|16890.69|16890.69|16890.69|16890.69|0
1641908070000|2022-01-11 13:34:30|16889.78|16889.78|16888.96|16888.96|16889.78|16889.78|16888.96|16888.96|0
1641908110000|2022-01-11 13:35:10|16887.97|16887.97|16887.97|16887.97|16887.97|16887.97|16887.97|16887.97|0
1641908140000|2022-01-11 13:35:40|16886.53|16886.53|16886.53|16886.53|16886.53|16886.53|16886.53|16886.53|0
1641908160000|2022-01-11 13:36:00|16886.06|16886.06|16886.06|16886.06|16886.06|16886.06|16886.06|16886.06|0
1641908220000|2022-01-11 13:37:00|16886.62|16886.62|16886.62|16886.62|16886.62|16886.62|16886.62|16886.62|0
1641908300000|2022-01-11 13:38:20|16885.71|16885.71|16885.71|16885.71|16885.71|16885.71|16885.71|16885.71|0
1641908310000|2022-01-11 13:38:30|16887.14|16887.14|16890.42|16890.42|16890.63|16890.63|16887.14|16887.14|0
1641908320000|2022-01-11 13:38:40|16891.86|16891.86|16891.63|16891.63|16891.86|16891.86|16890.42|16890.42|0
1641908400000|2022-01-11 13:40:00|16890.81|16890.81|16889.41|16889.41|16890.81|16890.81|16889.41|16889.41|0
1641908410000|2022-01-11 13:40:10|16888.09|16888.09|16887.08|16887.08|16888.91|16888.91|16887.08|16887.08|0
1641908440000|2022-01-11 13:40:40|16888.51|16888.51|16888.51|16888.51|16888.51|16888.51|16888.51|16888.51|0
1641908470000|2022-01-11 13:41:10|16887.08|16887.08|16887.08|16887.08|16887.08|16887.08|16887.08|16887.08|0
1641908480000|2022-01-11 13:41:20|16887.57|16887.57|16889.01|16889.01|16889.01|16889.01|16887.57|16887.57|0
1641908490000|2022-01-11 13:41:30|16886.56|16886.56|16887.37|16887.37|16887.37|16887.37|16886.56|16886.56|0
1641908500000|2022-01-11 13:41:40|16885.94|16885.94|16885.94|16885.94|16885.94|16885.94|16885.94|16885.94|0
1641908540000|2022-01-11 13:42:20|16887.37|16887.37|16886.38|16886.38|16887.37|16887.37|16886.38|16886.38|0
1641908550000|2022-01-11 13:42:30|16888.21|16888.21|16889.12|16889.12|16889.12|16889.12|16887.29|16887.29|0
1641908570000|2022-01-11 13:42:50|16886.67|16886.67|16884.47|16884.47|16886.67|16886.67|16884.47|16884.47|0
1641908580000|2022-01-11 13:43:00|16883.04|16883.04|16883.04|16883.04|16883.04|16883.04|16883.04|16883.04|0
1641908590000|2022-01-11 13:43:10|16882.48|16882.48|16880.6|16880.6|16882.48|16882.48|16880.6|16880.6|0
1641908600000|2022-01-11 13:43:20|16882.03|16882.03|16882.03|16882.03|16882.03|16882.03|16882.03|16882.03|0
1641908610000|2022-01-11 13:43:30|16882.95|16882.95|16877.21|16877.21|16882.95|16882.95|16877.21|16877.21|0
1641908620000|2022-01-11 13:43:40|16875.8|16875.8|16873.05|16873.05|16875.8|16875.8|16873.05|16873.05|0
1641908630000|2022-01-11 13:43:50|16871.94|16871.94|16872.5|16872.5|16873.05|16873.05|16871.94|16871.94|0
1641908640000|2022-01-11 13:44:00|16871.38|16871.38|16862.77|16862.77|16871.38|16871.38|16862.77|16862.77|0
1641908650000|2022-01-11 13:44:10|16864.2|16864.2|16864.2|16864.2|16864.2|16864.2|16864.2|16864.2|0
1641908660000|2022-01-11 13:44:20|16867.07|16867.07|16867.63|16867.63|16867.63|16867.63|16867.07|16867.07|0
1641908680000|2022-01-11 13:44:40|16867.16|16867.16|16867.16|16867.16|16867.16|16867.16|16867.16|16867.16|0
1641908690000|2022-01-11 13:44:50|16865.72|16865.72|16868.59|16868.59|16868.59|16868.59|16865.72|16865.72|0
1641908720000|2022-01-11 13:45:20|16869.71|16869.71|16869.15|16869.15|16869.71|16869.71|16869.15|16869.15|0
1641908730000|2022-01-11 13:45:30|16867.72|16867.72|16867.72|16867.72|16867.72|16867.72|16867.72|16867.72|0
1641908760000|2022-01-11 13:46:00|16867.16|16867.16|16866.6|16866.6|16867.16|16867.16|16866.6|16866.6|0
1641908770000|2022-01-11 13:46:10|16867.06|16867.06|16868.73|16868.73|16868.73|16868.73|16867.06|16867.06|0
1641908790000|2022-01-11 13:46:30|16870.37|16870.37|16871.31|16871.31|16871.31|16871.31|16870.37|16870.37|0
1641908810000|2022-01-11 13:46:50|16872.74|16872.74|16875.61|16875.61|16875.61|16875.61|16872.74|16872.74|0
1641908820000|2022-01-11 13:47:00|16874.7|16874.7|16876.13|16876.13|16876.13|16876.13|16874.7|16874.7|0
1641908830000|2022-01-11 13:47:10|16877.57|16877.57|16878.04|16878.04|16878.04|16878.04|16877.57|16877.57|0
1641908840000|2022-01-11 13:47:20|16876.6|16876.6|16876.6|16876.6|16876.6|16876.6|16876.6|16876.6|0
1641908850000|2022-01-11 13:47:30|16876.05|16876.05|16877.48|16877.48|16877.48|16877.48|16876.05|16876.05|0
1641908860000|2022-01-11 13:47:40|16876.57|16876.57|16876.57|16876.57|16876.57|16876.57|16876.57|16876.57|0
1641908870000|2022-01-11 13:47:50|16875.13|16875.13|16875.13|16875.13|16875.13|16875.13|16875.13|16875.13|0
1641908880000|2022-01-11 13:48:00|16875.69|16875.69|16875.69|16875.69|16875.69|16875.69|16875.69|16875.69|0
1641908890000|2022-01-11 13:48:10|16872.82|16872.82|16870.44|16870.44|16872.82|16872.82|16870.44|16870.44|0
1641908900000|2022-01-11 13:48:20|16866.14|16866.14|16867.32|16867.32|16867.32|16867.32|16866.14|16866.14|0
1641908910000|2022-01-11 13:48:30|16866.76|16866.76|16866.76|16866.76|16866.76|16866.76|16866.76|16866.76|0
1641908920000|2022-01-11 13:48:40|16868.19|16868.19|16868.19|16868.19|16868.19|16868.19|16868.19|16868.19|0
1641908960000|2022-01-11 13:49:20|16869.13|16869.13|16866.27|16866.27|16869.13|16869.13|16866.27|16866.27|0
1641908970000|2022-01-11 13:49:30|16866.68|16866.68|16866.68|16866.68|16866.68|16866.68|16866.68|16866.68|0
1641908980000|2022-01-11 13:49:40|16866.12|16866.12|16866.12|16866.12|16866.12|16866.12|16866.12|16866.12|0
1641909010000|2022-01-11 13:50:10|16867.03|16867.03|16867.03|16867.03|16867.03|16867.03|16867.03|16867.03|0
1641909030000|2022-01-11 13:50:30|16867.53|16867.53|16867.53|16867.53|16867.53|16867.53|16867.53|16867.53|0
1641909080000|2022-01-11 13:51:20|16867.06|16867.06|16867.06|16867.06|16867.06|16867.06|16867.06|16867.06|0
1641909200000|2022-01-11 13:53:20|16867.62|16867.62|16868.17|16868.17|16868.17|16868.17|16867.62|16867.62|0
1641909210000|2022-01-11 13:53:30|16868.73|16868.73|16868.73|16868.73|16868.73|16868.73|16868.73|16868.73|0
1641909240000|2022-01-11 13:54:00|16867.1|16867.1|16867.1|16867.1|16867.92|16867.92|16865.46|16865.46|0
1641909250000|2022-01-11 13:54:10|16865.66|16865.66|16865.66|16865.66|16865.66|16865.66|16865.66|16865.66|0
1641909260000|2022-01-11 13:54:20|16891.52|16891.52|16891.52|16891.52|16891.52|16891.52|16891.52|16891.52|0
1641909270000|2022-01-11 13:54:30|16863.63|16863.63|16861.21|16861.21|16892.07|16892.07|16861.21|16861.21|0
1641909290000|2022-01-11 13:54:50|16857.16|16857.16|16892.54|16892.54|16892.54|16892.54|16857.16|16857.16|0
1641909300000|2022-01-11 13:55:00|16893.02|16893.02|16895.53|16895.53|16896.35|16896.35|16856.24|16856.24|0
1641909310000|2022-01-11 13:55:10|16895.74|16895.74|16897.17|16897.17|16897.17|16897.17|16895.74|16895.74|0
1641909320000|2022-01-11 13:55:20|16857.73|16857.73|16897.99|16897.99|16897.99|16897.99|16857.73|16857.73|0
1641909340000|2022-01-11 13:55:40|16897.43|16897.43|16897.43|16897.43|16897.43|16897.43|16897.43|16897.43|0
1641909350000|2022-01-11 13:55:50|16897.93|16897.93|16897.93|16897.93|16897.93|16897.93|16897.93|16897.93|0
1641909380000|2022-01-11 13:56:20|16859.15|16859.15|16898.84|16898.84|16898.84|16898.84|16859.15|16859.15|0
1641909390000|2022-01-11 13:56:30|16856.75|16856.75|16858.18|16858.18|16858.18|16858.18|16856.75|16856.75|0
1641909400000|2022-01-11 13:56:40|16859.2|16859.2|16862.79|16862.79|16862.79|16862.79|16859.2|16859.2|0
1641909410000|2022-01-11 13:56:50|16897.41|16897.41|16896|16896|16897.41|16897.41|16896|16896|0
1641909450000|2022-01-11 13:57:30|16895.44|16895.44|16895.44|16895.44|16895.44|16895.44|16895.44|16895.44|0
1641909460000|2022-01-11 13:57:40|16896|16896|16896|16896|16896|16896|16896|16896|0
1641909510000|2022-01-11 13:58:30|16896.2|16896.2|16896.2|16896.2|16896.2|16896.2|16896.2|16896.2|0
1641909530000|2022-01-11 13:58:50|16896.66|16896.66|16896.66|16896.66|16896.66|16896.66|16896.66|16896.66|0
1641909580000|2022-01-11 13:59:40|16895.84|16895.84|16895.84|16895.84|16895.84|16895.84|16895.84|16895.84|0
1641909610000|2022-01-11 14:00:10|16895.43|16895.43|16895.43|16895.43|16895.43|16895.43|16895.43|16895.43|0
1641909650000|2022-01-11 14:00:50|16894.93|16894.93|16894.93|16894.93|16894.93|16894.93|16894.93|16894.93|0
1641909690000|2022-01-11 14:01:30|16894.02|16894.02|16894.02|16894.02|16894.02|16894.02|16894.02|16894.02|0
1641909710000|2022-01-11 14:01:50|16892.59|16892.59|16892.59|16892.59|16892.59|16892.59|16892.59|16892.59|0
1641909780000|2022-01-11 14:03:00|16892.11|16892.11|16892.11|16892.11|16892.11|16892.11|16892.11|16892.11|0
1641909790000|2022-01-11 14:03:10|16891.62|16891.62|16891.62|16891.62|16891.62|16891.62|16891.62|16891.62|0
1641909810000|2022-01-11 14:03:30|16890.7|16890.7|16890.7|16890.7|16890.7|16890.7|16890.7|16890.7|0
1641909840000|2022-01-11 14:04:00|16890.21|16890.21|16890.21|16890.21|16890.21|16890.21|16890.21|16890.21|0
1641909920000|2022-01-11 14:05:20|16891.59|16891.59|16891.59|16891.59|16891.59|16891.59|16891.59|16891.59|0
1641909930000|2022-01-11 14:05:30|16893.03|16893.03|16893.03|16893.03|16893.03|16893.03|16893.03|16893.03|0
1641909940000|2022-01-11 14:05:40|16891.59|16891.59|16891.59|16891.59|16891.59|16891.59|16891.59|16891.59|0
1641909950000|2022-01-11 14:05:50|16891.37|16891.37|16891.37|16891.37|16891.37|16891.37|16891.37|16891.37|0
1641910030000|2022-01-11 14:07:10|16890.09|16890.09|16886.46|16886.46|16890.09|16890.09|16886.46|16886.46|0
1641910060000|2022-01-11 14:07:40|16886.66|16886.66|16886.44|16886.44|16886.66|16886.66|16886.44|16886.44|0
1641910120000|2022-01-11 14:08:40|16885|16885|16885|16885|16885|16885|16885|16885|0
1641910160000|2022-01-11 14:09:20|16885.92|16885.92|16885.36|16885.36|16885.92|16885.92|16885.36|16885.36|0
1641910180000|2022-01-11 14:09:40|16886.3|16886.3|16886.77|16886.77|16886.77|16886.77|16886.3|16886.3|0
1641910200000|2022-01-11 14:10:00|16886.3|16886.3|16886.3|16886.3|16886.3|16886.3|16886.3|16886.3|0
1641910230000|2022-01-11 14:10:30|16885.74|16885.74|16886.3|16886.3|16886.3|16886.3|16885.74|16885.74|0
1641910260000|2022-01-11 14:11:00|16885.84|16885.84|16885.84|16885.84|16885.84|16885.84|16885.84|16885.84|0
1641910280000|2022-01-11 14:11:20|16884.93|16884.93|16884.93|16884.93|16884.93|16884.93|16884.93|16884.93|0
1641910390000|2022-01-11 14:13:10|16885.49|16885.49|16885.49|16885.49|16885.49|16885.49|16885.49|16885.49|0
1641910450000|2022-01-11 14:14:10|16886.92|16886.92|16888.36|16888.36|16888.36|16888.36|16886.92|16886.92|0
1641910540000|2022-01-11 14:15:40|16887.89|16887.89|16887.41|16887.41|16887.89|16887.89|16887.41|16887.41|0
1641910550000|2022-01-11 14:15:50|16887.62|16887.62|16887.15|16887.15|16887.62|16887.62|16887.15|16887.15|0
1641910580000|2022-01-11 14:16:20|16886.59|16886.59|16886.59|16886.59|16886.59|16886.59|16886.59|16886.59|0
1641910590000|2022-01-11 14:16:30|16886.39|16886.39|16886.39|16886.39|16886.39|16886.39|16886.39|16886.39|0
1641910600000|2022-01-11 14:16:40|16883.78|16883.78|16880.56|16880.56|16883.78|16883.78|16880.56|16880.56|0
1641910610000|2022-01-11 14:16:50|16878.56|16878.56|16879.12|16879.12|16879.12|16879.12|16878.56|16878.56|0
1641910620000|2022-01-11 14:17:00|16878.21|16878.21|16878.21|16878.21|16878.21|16878.21|16878.21|16878.21|0
1641910630000|2022-01-11 14:17:10|16877.29|16877.29|16877.29|16877.29|16877.29|16877.29|16877.29|16877.29|0
1641910680000|2022-01-11 14:18:00|16876.47|16876.47|16878.38|16878.38|16878.38|16878.38|16876.47|16876.47|0
1641910750000|2022-01-11 14:19:10|16877.44|16877.44|16877.44|16877.44|16877.44|16877.44|16877.44|16877.44|0
1641910790000|2022-01-11 14:19:50|16878.87|16878.87|16878.87|16878.87|16878.87|16878.87|16878.87|16878.87|0
1641910800000|2022-01-11 14:20:00|16880.31|16880.31|16880.31|16880.31|16880.31|16880.31|16880.31|16880.31|0
1641910820000|2022-01-11 14:20:20|16881.74|16881.74|16882.56|16882.56|16882.56|16882.56|16881.74|16881.74|0
1641910840000|2022-01-11 14:20:40|16883.38|16883.38|16883.38|16883.38|16883.38|16883.38|16883.38|16883.38|0
1641910850000|2022-01-11 14:20:50|16884.29|16884.29|16889.22|16889.22|16889.22|16889.22|16884.29|16884.29|0
1641910860000|2022-01-11 14:21:00|16890.66|16890.66|16890.66|16890.66|16890.66|16890.66|16890.66|16890.66|0
1641910880000|2022-01-11 14:21:20|16889.22|16889.22|16889.22|16889.22|16889.22|16889.22|16889.22|16889.22|0
1641910900000|2022-01-11 14:21:40|16889.02|16889.02|16889.34|16889.34|16889.84|16889.84|16889.02|16889.02|0
1641910940000|2022-01-11 14:22:20|16890.33|16890.33|16889.84|16889.84|16890.33|16890.33|16889.84|16889.84|0
1641910950000|2022-01-11 14:22:30|16888.4|16888.4|16888.4|16888.4|16888.4|16888.4|16888.4|16888.4|0
1641911010000|2022-01-11 14:23:30|16886.97|16886.97|16886.97|16886.97|16886.97|16886.97|16886.97|16886.97|0
1641911090000|2022-01-11 14:24:50|16885.14|16885.14|16885.14|16885.14|16885.14|16885.14|16885.14|16885.14|0
1641911100000|2022-01-11 14:25:00|16885.34|16885.34|16885.34|16885.34|16885.34|16885.34|16885.34|16885.34|0
1641911110000|2022-01-11 14:25:10|16885.82|16885.82|16886.73|16886.73|16886.73|16886.73|16885.82|16885.82|0
1641911120000|2022-01-11 14:25:20|16886.17|16886.17|16879.2|16879.2|16886.17|16886.17|16879.2|16879.2|0
1641911130000|2022-01-11 14:25:30|16878.26|16878.26|16876.65|16876.65|16878.26|16878.26|16875.53|16875.53|0
1641911140000|2022-01-11 14:25:40|16877.47|16877.47|16877.47|16877.47|16877.47|16877.47|16877.47|16877.47|0
1641911190000|2022-01-11 14:26:30|16876.35|16876.35|16875.79|16875.79|16876.35|16876.35|16875.79|16875.79|0
1641911270000|2022-01-11 14:27:50|16874.98|16874.98|16874.98|16874.98|16874.98|16874.98|16874.98|16874.98|0
1641911280000|2022-01-11 14:28:00|16875.89|16875.89|16875.89|16875.89|16875.89|16875.89|16875.89|16875.89|0
1641911310000|2022-01-11 14:28:30|16876.3|16876.3|16876.3|16876.3|16876.3|16876.3|16876.3|16876.3|0
1641911320000|2022-01-11 14:28:40|16875.39|16875.39|16875.39|16875.39|16875.39|16875.39|16875.39|16875.39|0
1641911400000|2022-01-11 14:30:00|16876.21|16876.21|16876.21|16876.21|16876.21|16876.21|16876.21|16876.21|0
1641911430000|2022-01-11 14:30:30|16877.2|16877.2|16878.11|16878.11|16878.11|16878.11|16877.2|16877.2|0
1641911440000|2022-01-11 14:30:40|16878.58|16878.58|16879.5|16879.5|16879.5|16879.5|16878.58|16878.58|0
1641911530000|2022-01-11 14:32:10|16879.72|16879.72|16879.72|16879.72|16879.72|16879.72|16879.72|16879.72|0
1641911550000|2022-01-11 14:32:30|16881.16|16881.16|16878.29|16878.29|16881.16|16881.16|16878.29|16878.29|0
1641911570000|2022-01-11 14:32:50|16877.88|16877.88|16877.88|16877.88|16877.88|16877.88|16877.88|16877.88|0
1641911580000|2022-01-11 14:33:00|16877.06|16877.06|16877.06|16877.06|16877.06|16877.06|16877.06|16877.06|0
1641911600000|2022-01-11 14:33:20|16877.97|16877.97|16877.97|16877.97|16877.97|16877.97|16877.97|16877.97|0
1641911610000|2022-01-11 14:33:30|16878.89|16878.89|16878.89|16878.89|16878.89|16878.89|16878.89|16878.89|0
1641911620000|2022-01-11 14:33:40|16877.97|16877.97|16877.97|16877.97|16877.97|16877.97|16877.97|16877.97|0
1641911650000|2022-01-11 14:34:10|16876.54|16876.54|16875.11|16875.11|16876.54|16876.54|16875.11|16875.11|0
1641911670000|2022-01-11 14:34:30|16876.02|16876.02|16876.02|16876.02|16876.02|16876.02|16876.02|16876.02|0
1641911700000|2022-01-11 14:35:00|16878.89|16878.89|16878.89|16878.89|16878.89|16878.89|16878.89|16878.89|0
1641911710000|2022-01-11 14:35:10|16878.07|16878.07|16878.07|16878.07|16878.07|16878.07|16878.07|16878.07|0
1641911760000|2022-01-11 14:36:00|16877.51|16877.51|16877.51|16877.51|16877.51|16877.51|16877.51|16877.51|0
1641911770000|2022-01-11 14:36:10|16876.96|16876.96|16872.78|16872.78|16876.96|16876.96|16872.78|16872.78|0
1641911790000|2022-01-11 14:36:30|16871.78|16871.78|16871.78|16871.78|16871.78|16871.78|16871.78|16871.78|0
1641911820000|2022-01-11 14:37:00|16873.42|16873.42|16874.24|16874.24|16874.24|16874.24|16873.42|16873.42|0
1641911840000|2022-01-11 14:37:20|16873.32|16873.32|16873.32|16873.32|16873.32|16873.32|16873.32|16873.32|0
1641911850000|2022-01-11 14:37:30|16872.41|16872.41|16872.41|16872.41|16872.41|16872.41|16872.41|16872.41|0
1641911860000|2022-01-11 14:37:40|16874.24|16874.24|16875.15|16875.15|16875.15|16875.15|16874.24|16874.24|0
1641911870000|2022-01-11 14:37:50|16876.07|16876.07|16876.62|16876.62|16876.62|16876.62|16876.07|16876.07|0
1641911880000|2022-01-11 14:38:00|16877.18|16877.18|16877.39|16877.39|16877.39|16877.39|16877.18|16877.18|0
1641911900000|2022-01-11 14:38:20|16875.56|16875.56|16875.56|16875.56|16875.56|16875.56|16875.56|16875.56|0
1641911910000|2022-01-11 14:38:30|16876.38|16876.38|16874.94|16874.94|16876.38|16876.38|16874.94|16874.94|0
1641911980000|2022-01-11 14:39:40|16875.76|16875.76|16875.76|16875.76|16875.76|16875.76|16875.76|16875.76|0
1641912010000|2022-01-11 14:40:10|16874.94|16874.94|16874.94|16874.94|16874.94|16874.94|16874.94|16874.94|0
1641912020000|2022-01-11 14:40:20|16875.4|16875.4|16877.5|16877.5|16877.5|16877.5|16875.4|16875.4|0
1641912040000|2022-01-11 14:40:40|16876.59|16876.59|16876.59|16876.59|16876.59|16876.59|16876.59|16876.59|0
1641912100000|2022-01-11 14:41:40|16877.06|16877.06|16877.53|16877.53|16877.53|16877.53|16877.06|16877.06|0
1641912110000|2022-01-11 14:41:50|16879.88|16879.88|16880.44|16880.44|16881|16881|16879.88|16879.88|0
1641912120000|2022-01-11 14:42:00|16879.88|16879.88|16880.44|16880.44|16880.44|16880.44|16879.88|16879.88|0
1641912140000|2022-01-11 14:42:20|16881.26|16881.26|16882.67|16882.67|16882.67|16882.67|16881.26|16881.26|0
1641912180000|2022-01-11 14:43:00|16883.14|16883.14|16883.7|16883.7|16883.7|16883.7|16883.14|16883.14|0
1641912190000|2022-01-11 14:43:10|16885.13|16885.13|16885.13|16885.13|16885.13|16885.13|16885.13|16885.13|0
1641912200000|2022-01-11 14:43:20|16885.95|16885.95|16885.95|16885.95|16885.95|16885.95|16885.95|16885.95|0
1641912220000|2022-01-11 14:43:40|16885.04|16885.04|16884.22|16884.22|16885.04|16885.04|16884.22|16884.22|0
1641912230000|2022-01-11 14:43:50|16882.78|16882.78|16882.78|16882.78|16882.78|16882.78|16882.78|16882.78|0
1641912260000|2022-01-11 14:44:20|16881.67|16881.67|16880.85|16880.85|16881.67|16881.67|16880.85|16880.85|0
1641912270000|2022-01-11 14:44:30|16879.42|16879.42|16880.23|16880.23|16880.23|16880.23|16879.42|16879.42|0
1641912280000|2022-01-11 14:44:40|16879.42|16879.42|16879.42|16879.42|16879.42|16879.42|16879.42|16879.42|0
1641912290000|2022-01-11 14:44:50|16878.6|16878.6|16878.6|16878.6|16878.6|16878.6|16878.6|16878.6|0
1641912300000|2022-01-11 14:45:00|16877.19|16877.19|16877.66|16877.66|16877.66|16877.66|16875.83|16875.83|0
1641912350000|2022-01-11 14:45:50|16876.71|16876.71|16876.24|16876.24|16876.71|16876.71|16876.24|16876.24|0
1641912370000|2022-01-11 14:46:10|16876.8|16876.8|16877.36|16877.36|16877.36|16877.36|16876.8|16876.8|0
1641912380000|2022-01-11 14:46:20|16876.44|16876.44|16876.44|16876.44|16876.44|16876.44|16876.44|16876.44|0
1641912400000|2022-01-11 14:46:40|16873.58|16873.58|16872.63|16872.63|16873.58|16873.58|16871.52|16871.52|0
1641912420000|2022-01-11 14:47:00|16870.18|16870.18|16870.18|16870.18|16870.18|16870.18|16870.18|16870.18|0
1641912430000|2022-01-11 14:47:10|16871.82|16871.82|16871|16871|16871.82|16871.82|16871|16871|0
1641912440000|2022-01-11 14:47:20|16871.82|16871.82|16871.82|16871.82|16871.82|16871.82|16871.82|16871.82|0
1641912460000|2022-01-11 14:47:40|16872.63|16872.63|16872.63|16872.63|16872.63|16872.63|16872.63|16872.63|0
1641912470000|2022-01-11 14:47:50|16873.45|16873.45|16873.45|16873.45|16873.45|16873.45|16873.45|16873.45|0
1641912530000|2022-01-11 14:48:50|16871.82|16871.82|16868.95|16868.95|16872.63|16872.63|16868.13|16868.13|0
1641912540000|2022-01-11 14:49:00|16869.94|16869.94|16873.16|16873.16|16873.26|16873.26|16869.94|16869.94|0
1641912550000|2022-01-11 14:49:10|16874.1|16874.1|16874.57|16874.57|16874.57|16874.57|16874.1|16874.1|0
1641912580000|2022-01-11 14:49:40|16873.63|16873.63|16873.63|16873.63|16873.63|16873.63|16873.63|16873.63|0
1641912590000|2022-01-11 14:49:50|16872.2|16872.2|16867.62|16867.62|16872.2|16872.2|16867.62|16867.62|0
1641912650000|2022-01-11 14:50:50|16869.25|16869.25|16869.25|16869.25|16870.69|16870.69|16869.25|16869.25|0
1641912660000|2022-01-11 14:51:00|16868.75|16868.75|16868.75|16868.75|16868.75|16868.75|16868.75|16868.75|0
1641912680000|2022-01-11 14:51:20|16869.23|16869.23|16869.23|16869.23|16869.23|16869.23|16869.23|16869.23|0
1641912690000|2022-01-11 14:51:30|16869.43|16869.43|16869.43|16869.43|16869.43|16869.43|16869.43|16869.43|0
1641912700000|2022-01-11 14:51:40|16868.52|16868.52|16868.97|16868.97|16868.97|16868.97|16868.52|16868.52|0
1641912720000|2022-01-11 14:52:00|16867.34|16867.34|16867.34|16867.34|16867.34|16867.34|16867.34|16867.34|0
1641912780000|2022-01-11 14:53:00|16867.9|16867.9|16867.9|16867.9|16867.9|16867.9|16867.9|16867.9|0
1641912800000|2022-01-11 14:53:20|16868.71|16868.71|16868.71|16868.71|16868.71|16868.71|16868.71|16868.71|0
1641912830000|2022-01-11 14:53:50|16868.22|16868.22|16868.42|16868.42|16868.42|16868.42|16868.22|16868.22|0
1641912860000|2022-01-11 14:54:20|16868.98|16868.98|16868.98|16868.98|16868.98|16868.98|16868.98|16868.98|0
1641912870000|2022-01-11 14:54:30|16869.89|16869.89|16869.89|16869.89|16869.89|16869.89|16869.89|16869.89|0
1641912930000|2022-01-11 14:55:30|16871.33|16871.33|16871.33|16871.33|16871.33|16871.33|16871.33|16871.33|0
1641912990000|2022-01-11 14:56:30|16870.87|16870.87|16870.87|16870.87|16870.87|16870.87|16870.87|16870.87|0
1641913000000|2022-01-11 14:56:40|16871.08|16871.08|16871.28|16871.28|16871.28|16871.28|16871.08|16871.08|0
1641913010000|2022-01-11 14:56:50|16872.72|16872.72|16872.1|16872.1|16873.53|16873.53|16872.1|16872.1|0
1641913030000|2022-01-11 14:57:10|16873.01|16873.01|16872.2|16872.2|16873.01|16873.01|16872.2|16872.2|0
1641913050000|2022-01-11 14:57:30|16871.79|16871.79|16871.79|16871.79|16871.79|16871.79|16871.79|16871.79|0
1641913060000|2022-01-11 14:57:40|16870.4|16870.4|16870.4|16870.4|16870.4|16870.4|16870.4|16870.4|0
1641913110000|2022-01-11 14:58:30|16871.22|16871.22|16871.22|16871.22|16871.22|16871.22|16871.22|16871.22|0
1641913140000|2022-01-11 14:59:00|16870.66|16870.66|16871.48|16871.48|16871.48|16871.48|16870.66|16870.66|0
1641913150000|2022-01-11 14:59:10|16870.06|16870.06|16871.01|16871.01|16871.01|16871.01|16870.06|16870.06|0
1641913160000|2022-01-11 14:59:20|16870.09|16870.09|16870.09|16870.09|16870.09|16870.09|16870.09|16870.09|0
1641913200000|2022-01-11 15:00:00|16867.64|16867.64|16864.06|16864.06|16867.64|16867.64|16864.06|16864.06|0
1641913210000|2022-01-11 15:00:10|16863.5|16863.5|16863.11|16863.11|16864.06|16864.06|16863.11|16863.11|0
1641913220000|2022-01-11 15:00:20|16863.92|16863.92|16863.92|16863.92|16863.92|16863.92|16863.92|16863.92|0
1641913230000|2022-01-11 15:00:30|16864.42|16864.42|16864.42|16864.42|16864.42|16864.42|16864.42|16864.42|0
1641913240000|2022-01-11 15:00:40|16863.86|16863.86|16864.42|16864.42|16864.42|16864.42|16863.86|16863.86|0
1641913260000|2022-01-11 15:01:00|16862.99|16862.99|16862.99|16862.99|16862.99|16862.99|16862.99|16862.99|0
1641913270000|2022-01-11 15:01:10|16863.21|16863.21|16863.21|16863.21|16863.21|16863.21|16863.21|16863.21|0
1641913280000|2022-01-11 15:01:20|16862.75|16862.75|16862.75|16862.75|16862.75|16862.75|16862.75|16862.75|0
1641913310000|2022-01-11 15:01:50|16865.62|16865.62|16865.06|16865.06|16865.62|16865.62|16865.06|16865.06|0
1641913320000|2022-01-11 15:02:00|16865.53|16865.53|16866.97|16866.97|16866.97|16866.97|16865.53|16865.53|0
1641913330000|2022-01-11 15:02:10|16868.4|16868.4|16868.4|16868.4|16868.4|16868.4|16867.94|16867.94|0
1641913340000|2022-01-11 15:02:20|16869.84|16869.84|16870.65|16870.65|16871.27|16871.27|16869.84|16869.84|0
1641913380000|2022-01-11 15:03:00|16871.15|16871.15|16870.67|16870.67|16872.11|16872.11|16870.67|16870.67|0
1641913390000|2022-01-11 15:03:10|16871.23|16871.23|16872.35|16872.35|16872.35|16872.35|16871.23|16871.23|0
1641913400000|2022-01-11 15:03:20|16874.17|16874.17|16875.09|16875.09|16875.09|16875.09|16874.17|16874.17|0
1641913410000|2022-01-11 15:03:30|16873.7|16873.7|16873.7|16873.7|16873.7|16873.7|16873.7|16873.7|0
1641913420000|2022-01-11 15:03:40|16872.59|16872.59|16872.59|16872.59|16872.59|16872.59|16872.59|16872.59|0
1641913440000|2022-01-11 15:04:00|16871.77|16871.77|16871.77|16871.77|16871.77|16871.77|16871.77|16871.77|0
1641913510000|2022-01-11 15:05:10|16870.34|16870.34|16869.93|16869.93|16870.34|16870.34|16869.93|16869.93|0
1641913520000|2022-01-11 15:05:20|16870.4|16870.4|16870.4|16870.4|16870.4|16870.4|16870.4|16870.4|0
1641913540000|2022-01-11 15:05:40|16869.41|16869.41|16867.42|16867.42|16869.41|16869.41|16866.5|16866.5|0
1641913550000|2022-01-11 15:05:50|16868.33|16868.33|16866.5|16866.5|16868.33|16868.33|16866.5|16866.5|0
1641913560000|2022-01-11 15:06:00|16867.06|16867.06|16867.06|16867.06|16867.06|16867.06|16867.06|16867.06|0
1641913590000|2022-01-11 15:06:30|16866.59|16866.59|16866.59|16866.59|16866.59|16866.59|16866.59|16866.59|0
1641913600000|2022-01-11 15:06:40|16867.4|16867.4|16867.4|16867.4|16867.4|16867.4|16867.4|16867.4|0
1641913640000|2022-01-11 15:07:20|16868.22|16868.22|16867.4|16867.4|16868.22|16868.22|16867.4|16867.4|0
1641913660000|2022-01-11 15:07:40|16867.88|16867.88|16867.88|16867.88|16867.88|16867.88|16867.88|16867.88|0
1641913680000|2022-01-11 15:08:00|16870.62|16870.62|16870.62|16870.62|16871.53|16871.53|16870.62|16870.62|0
1641913690000|2022-01-11 15:08:10|16870.15|16870.15|16870.15|16870.15|16870.15|16870.15|16870.15|16870.15|0
1641913700000|2022-01-11 15:08:20|16870.62|16870.62|16870.62|16870.62|16870.62|16870.62|16870.62|16870.62|0
1641913710000|2022-01-11 15:08:30|16872.05|16872.05|16872.05|16872.05|16872.05|16872.05|16872.05|16872.05|0
1641913720000|2022-01-11 15:08:40|16871.58|16871.58|16871.58|16871.58|16871.58|16871.58|16871.58|16871.58|0
1641913790000|2022-01-11 15:09:50|16871.11|16871.11|16871.58|16871.58|16871.58|16871.58|16871.11|16871.11|0
1641913800000|2022-01-11 15:10:00|16872.14|16872.14|16871.58|16871.58|16872.7|16872.7|16871.58|16871.58|0
1641913820000|2022-01-11 15:10:20|16873.57|16873.57|16873.57|16873.57|16873.57|16873.57|16873.57|16873.57|0
1641913830000|2022-01-11 15:10:30|16873.78|16873.78|16873.78|16873.78|16873.78|16873.78|16873.78|16873.78|0
1641913850000|2022-01-11 15:10:50|16872.86|16872.86|16872.86|16872.86|16872.86|16872.86|16872.86|16872.86|0
1641913900000|2022-01-11 15:11:40|16873.68|16873.68|16873.68|16873.68|16873.68|16873.68|16873.68|16873.68|0
1641913920000|2022-01-11 15:12:00|16874.15|16874.15|16874.15|16874.15|16874.15|16874.15|16874.15|16874.15|0
1641913930000|2022-01-11 15:12:10|16874.97|16874.97|16874.97|16874.97|16874.97|16874.97|16874.97|16874.97|0
1641913950000|2022-01-11 15:12:30|16873.33|16873.33|16868.62|16868.62|16873.33|16873.33|16868.62|16868.62|0
1641913960000|2022-01-11 15:12:40|16867.8|16867.8|16863.27|16863.27|16867.8|16867.8|16863.27|16863.27|0
1641914000000|2022-01-11 15:13:20|16863.05|16863.05|16863.05|16863.05|16863.05|16863.05|16863.05|16863.05|0
1641914010000|2022-01-11 15:13:30|16863.96|16863.96|16863.96|16863.96|16863.96|16863.96|16863.96|16863.96|0
1641914040000|2022-01-11 15:14:00|16864.19|16864.19|16864.24|16864.24|16865.15|16865.15|16863.72|16863.72|0
1641914070000|2022-01-11 15:14:30|16863.74|16863.74|16863.74|16863.74|16863.74|16863.74|16863.74|16863.74|0
1641914090000|2022-01-11 15:14:50|16864.3|16864.3|16865.12|16865.12|16865.94|16865.94|16864.21|16864.21|0
1641914100000|2022-01-11 15:15:00|16865.58|16865.58|16867.22|16867.22|16867.22|16867.22|16865.58|16865.58|0
1641914110000|2022-01-11 15:15:10|16867.68|16867.68|16869.28|16869.28|16869.28|16869.28|16867.68|16867.68|0
1641914120000|2022-01-11 15:15:20|16870.91|16870.91|16872.38|16872.38|16872.38|16872.38|16870.91|16870.91|0
1641914130000|2022-01-11 15:15:30|16873.3|16873.3|16877.52|16877.52|16877.52|16877.52|16873.3|16873.3|0
1641914140000|2022-01-11 15:15:40|16879.65|16879.65|16883.09|16883.09|16883.09|16883.09|16879.65|16879.65|0
1641914150000|2022-01-11 15:15:50|16882.27|16882.27|16882.15|16882.15|16882.27|16882.27|16881.66|16881.66|0
1641914160000|2022-01-11 15:16:00|16881.24|16881.24|16881.24|16881.24|16881.24|16881.24|16881.24|16881.24|0
1641914170000|2022-01-11 15:16:10|16882.06|16882.06|16882.06|16882.06|16882.06|16882.06|16882.06|16882.06|0
1641914190000|2022-01-11 15:16:30|16880.42|16880.42|16880.42|16880.42|16880.42|16880.42|16880.42|16880.42|0
1641914210000|2022-01-11 15:16:50|16880.22|16880.22|16880.01|16880.01|16880.22|16880.22|16880.01|16880.01|0
1641914220000|2022-01-11 15:17:00|16879.54|16879.54|16879.54|16879.54|16879.54|16879.54|16879.54|16879.54|0
1641914230000|2022-01-11 15:17:10|16880.04|16880.04|16879.22|16879.22|16880.04|16880.04|16879.22|16879.22|0
1641914250000|2022-01-11 15:17:30|16879.69|16879.69|16879.69|16879.69|16879.69|16879.69|16879.69|16879.69|0
1641914270000|2022-01-11 15:17:50|16879.91|16879.91|16879.91|16879.91|16879.91|16879.91|16879.91|16879.91|0
1641914280000|2022-01-11 15:18:00|16879.45|16879.45|16879.45|16879.45|16879.45|16879.45|16879.45|16879.45|0
1641914290000|2022-01-11 15:18:10|16880.37|16880.37|16880.37|16880.37|16880.37|16880.37|16880.37|16880.37|0
1641914320000|2022-01-11 15:18:40|16881.19|16881.19|16881.19|16881.19|16881.19|16881.19|16881.19|16881.19|0
1641914330000|2022-01-11 15:18:50|16881.68|16881.68|16882.5|16882.5|16882.5|16882.5|16881.68|16881.68|0
1641914340000|2022-01-11 15:19:00|16882.97|16882.97|16882.97|16882.97|16882.97|16882.97|16882.97|16882.97|0
1641914350000|2022-01-11 15:19:10|16884.41|16884.41|16884.41|16884.41|16884.41|16884.41|16884.41|16884.41|0
1641914370000|2022-01-11 15:19:30|16883.59|16883.59|16882.65|16882.65|16883.59|16883.59|16882.65|16882.65|0
1641914380000|2022-01-11 15:19:40|16882.18|16882.18|16882.18|16882.18|16882.18|16882.18|16882.18|16882.18|0
1641914390000|2022-01-11 15:19:50|16881.18|16881.18|16880.36|16880.36|16881.18|16881.18|16880.36|16880.36|0
1641914430000|2022-01-11 15:20:30|16878.93|16878.93|16879.39|16879.39|16879.39|16879.39|16878.93|16878.93|0
1641914450000|2022-01-11 15:20:50|16878.47|16878.47|16876.5|16876.5|16878.47|16878.47|16876.5|16876.5|0
1641914460000|2022-01-11 15:21:00|16875.56|16875.56|16875.97|16875.97|16875.97|16875.97|16875.56|16875.56|0
1641914470000|2022-01-11 15:21:10|16875.16|16875.16|16876.65|16876.65|16876.65|16876.65|16875.16|16875.16|0
1641914480000|2022-01-11 15:21:20|16876.42|16876.42|16874.95|16874.95|16876.42|16876.42|16874.95|16874.95|0
1641914500000|2022-01-11 15:21:40|16873.32|16873.32|16870.37|16870.37|16873.32|16873.32|16870.37|16870.37|0
1641914510000|2022-01-11 15:21:50|16868.93|16868.93|16868.93|16868.93|16868.93|16868.93|16868.93|16868.93|0
1641914520000|2022-01-11 15:22:00|16871.86|16871.86|16872.88|16872.88|16872.88|16872.88|16871.86|16871.86|0
1641914530000|2022-01-11 15:22:10|16872.43|16872.43|16871.48|16871.48|16872.43|16872.43|16871.48|16871.48|0
1641914540000|2022-01-11 15:22:20|16867.64|16867.64|16867.46|16867.46|16867.64|16867.64|16866.9|16866.9|0
1641914550000|2022-01-11 15:22:30|16866.96|16866.96|16867.9|16867.9|16867.9|16867.9|16866.96|16866.96|0
1641914560000|2022-01-11 15:22:40|16868.72|16868.72|16868.72|16868.72|16868.72|16868.72|16868.72|16868.72|0
1641914580000|2022-01-11 15:23:00|16867.9|16867.9|16867.9|16867.9|16867.9|16867.9|16867.9|16867.9|0
1641914590000|2022-01-11 15:23:10|16868.72|16868.72|16868.72|16868.72|16868.72|16868.72|16868.72|16868.72|0
1641914610000|2022-01-11 15:23:30|16867.6|16867.6|16866.17|16866.17|16867.6|16867.6|16866.17|16866.17|0
1641914620000|2022-01-11 15:23:40|16864.34|16864.34|16864.34|16864.34|16864.34|16864.34|16864.34|16864.34|0
1641914630000|2022-01-11 15:23:50|16862.7|16862.7|16862.29|16862.29|16862.7|16862.7|16862.29|16862.29|0
1641914640000|2022-01-11 15:24:00|16863.21|16863.21|16863.21|16863.21|16863.21|16863.21|16863.21|16863.21|0
1641914710000|2022-01-11 15:25:10|16864.12|16864.12|16864.12|16864.12|16864.12|16864.12|16864.12|16864.12|0
1641914720000|2022-01-11 15:25:20|16865.04|16865.04|16867.88|16867.88|16867.88|16867.88|16865.04|16865.04|0
1641914730000|2022-01-11 15:25:30|16868.11|16868.11|16868.11|16868.11|16868.11|16868.11|16868.11|16868.11|0
1641914750000|2022-01-11 15:25:50|16866.38|16866.38|16865.29|16865.29|16867.66|16867.66|16865.29|16865.29|0
1641914760000|2022-01-11 15:26:00|16864.79|16864.79|16865.2|16865.2|16865.61|16865.61|16864.79|16864.79|0
1641914770000|2022-01-11 15:26:10|16868.07|16868.07|16868.07|16868.07|16868.07|16868.07|16868.07|16868.07|0
1641914780000|2022-01-11 15:26:20|16867.57|16867.57|16858.73|16858.73|16867.57|16867.57|16858.73|16858.73|0
1641914790000|2022-01-11 15:26:30|16859.54|16859.54|16859.54|16859.54|16859.54|16859.54|16859.54|16859.54|0
1641914800000|2022-01-11 15:26:40|16860.98|16860.98|16862.28|16862.28|16862.28|16862.28|16860.89|16860.89|0
1641914810000|2022-01-11 15:26:50|16863.71|16863.71|16860.26|16860.26|16863.92|16863.92|16860.26|16860.26|0
1641914830000|2022-01-11 15:27:10|16858.88|16858.88|16858.88|16858.88|16858.88|16858.88|16858.88|16858.88|0
1641914840000|2022-01-11 15:27:20|16858.33|16858.33|16857.77|16857.77|16858.33|16858.33|16857.77|16857.77|0
1641914850000|2022-01-11 15:27:30|16858.23|16858.23|16858.23|16858.23|16858.23|16858.23|16858.23|16858.23|0
1641914860000|2022-01-11 15:27:40|16857.11|16857.11|16857.11|16857.11|16857.11|16857.11|16857.11|16857.11|0
1641914880000|2022-01-11 15:28:00|16856.17|16856.17|16856.17|16856.17|16856.17|16856.17|16856.17|16856.17|0
1641914890000|2022-01-11 15:28:10|16855.94|16855.94|16855.59|16855.59|16856.5|16856.5|16855.59|16855.59|0
1641914900000|2022-01-11 15:28:20|16855.12|16855.12|16853.65|16853.65|16855.12|16855.12|16853.65|16853.65|0
1641914910000|2022-01-11 15:28:30|16853.09|16853.09|16852.83|16852.83|16853.09|16853.09|16851.46|16851.46|0
1641914920000|2022-01-11 15:28:40|16851|16851|16852.27|16852.27|16853.39|16853.39|16851|16851|0
1641914930000|2022-01-11 15:28:50|16851.8|16851.8|16849.92|16849.92|16851.8|16851.8|16849.92|16849.92|0
1641914940000|2022-01-11 15:29:00|16850.48|16850.48|16844.76|16844.76|16850.48|16850.48|16844.76|16844.76|0
1641914950000|2022-01-11 15:29:10|16847.63|16847.63|16846.2|16846.2|16847.63|16847.63|16844.21|16844.21|0
1641914960000|2022-01-11 15:29:20|16845.28|16845.28|16845.74|16845.74|16845.74|16845.74|16845.28|16845.28|0
1641914980000|2022-01-11 15:29:40|16844.83|16844.83|16846.5|16846.5|16846.5|16846.5|16844.83|16844.83|0
1641914990000|2022-01-11 15:29:50|16844.83|16844.83|16847.18|16847.18|16847.18|16847.18|16844.83|16844.83|0
1641915000000|2022-01-11 15:30:00|16848.61|16848.61|16849|16849|16849.52|16849.52|16848.09|16848.09|0
1641915010000|2022-01-11 15:30:10|16848.59|16848.59|16848.59|16848.59|16848.59|16848.59|16848.59|16848.59|0
1641915020000|2022-01-11 15:30:20|16850.03|16850.03|16850.03|16850.03|16850.03|16850.03|16850.03|16850.03|0
1641915030000|2022-01-11 15:30:30|16850.5|16850.5|16854.09|16854.09|16854.09|16854.09|16850.5|16850.5|0
1641915040000|2022-01-11 15:30:40|16854.55|16854.55|16855.98|16855.98|16855.98|16855.98|16854.55|16854.55|0
1641915050000|2022-01-11 15:30:50|16854.55|16854.55|16853.11|16853.11|16854.55|16854.55|16853.11|16853.11|0
1641915060000|2022-01-11 15:31:00|16851.68|16851.68|16849.77|16849.77|16851.68|16851.68|16849.77|16849.77|0
1641915070000|2022-01-11 15:31:10|16851.21|16851.21|16849.48|16849.48|16851.21|16851.21|16848.86|16848.86|0
1641915090000|2022-01-11 15:31:30|16847.8|16847.8|16848.36|16848.36|16848.36|16848.36|16847.8|16847.8|0
1641915100000|2022-01-11 15:31:40|16849.79|16849.79|16849.79|16849.79|16849.79|16849.79|16849.79|16849.79|0
1641915110000|2022-01-11 15:31:50|16851.23|16851.23|16851.23|16851.23|16851.23|16851.23|16851.23|16851.23|0
1641915130000|2022-01-11 15:32:10|16852.66|16852.66|16863.11|16863.11|16863.11|16863.11|16852.66|16852.66|0
1641915140000|2022-01-11 15:32:20|16863.56|16863.56|16865.87|16865.87|16865.87|16865.87|16863.56|16863.56|0
1641915150000|2022-01-11 15:32:30|16866.81|16866.81|16861.12|16861.12|16866.81|16866.81|16861.12|16861.12|0
1641915170000|2022-01-11 15:32:50|16862.03|16862.03|16859.16|16859.16|16862.03|16862.03|16859.16|16859.16|0
1641915190000|2022-01-11 15:33:10|16858.61|16858.61|16858.61|16858.61|16860.28|16860.28|16858.61|16858.61|0
1641915200000|2022-01-11 15:33:20|16858.15|16858.15|16857.69|16857.69|16859.06|16859.06|16857.69|16857.69|0
1641915210000|2022-01-11 15:33:30|16856.02|16856.02|16856.57|16856.57|16856.57|16856.57|16856.02|16856.02|0
1641915230000|2022-01-11 15:33:50|16858.01|16858.01|16858.01|16858.01|16858.01|16858.01|16858.01|16858.01|0
1641915260000|2022-01-11 15:34:20|16858.57|16858.57|16859.12|16859.12|16859.12|16859.12|16858.57|16858.57|0
1641915270000|2022-01-11 15:34:30|16859.62|16859.62|16859.62|16859.62|16859.62|16859.62|16859.62|16859.62|0
1641915280000|2022-01-11 15:34:40|16859.12|16859.12|16859.12|16859.12|16859.12|16859.12|16859.12|16859.12|0
1641915300000|2022-01-11 15:35:00|16858.21|16858.21|16858.21|16858.21|16858.21|16858.21|16858.21|16858.21|0
1641915310000|2022-01-11 15:35:10|16858.77|16858.77|16860.2|16860.2|16860.2|16860.2|16858.77|16858.77|0
1641915320000|2022-01-11 15:35:20|16861.64|16861.64|16861.64|16861.64|16861.64|16861.64|16861.64|16861.64|0
1641915330000|2022-01-11 15:35:30|16862.19|16862.19|16863.11|16863.11|16863.11|16863.11|16862.19|16862.19|0
1641915370000|2022-01-11 15:36:10|16862.49|16862.49|16863.7|16863.7|16864.11|16864.11|16862.29|16862.29|0
1641915390000|2022-01-11 15:36:30|16863.21|16863.21|16863.21|16863.21|16863.21|16863.21|16863.21|16863.21|0
1641915400000|2022-01-11 15:36:40|16864.64|16864.64|16864.64|16864.64|16864.64|16864.64|16864.64|16864.64|0
1641915410000|2022-01-11 15:36:50|16865.58|16865.58|16865.58|16865.58|16865.58|16865.58|16865.58|16865.58|0
1641915420000|2022-01-11 15:37:00|16866.4|16866.4|16866.4|16866.4|16866.4|16866.4|16866.4|16866.4|0
1641915440000|2022-01-11 15:37:20|16864.57|16864.57|16864.57|16864.57|16864.57|16864.57|16864.57|16864.57|0
1641915450000|2022-01-11 15:37:30|16864.11|16864.11|16863.3|16863.3|16864.11|16864.11|16863.3|16863.3|0
1641915480000|2022-01-11 15:38:00|16868.19|16868.19|16873.96|16873.96|16873.96|16873.96|16868.19|16868.19|0
1641915490000|2022-01-11 15:38:10|16874.18|16874.18|16873.32|16873.32|16875|16875|16873.32|16873.32|0
1641915530000|2022-01-11 15:38:50|16872.76|16872.76|16873.26|16873.26|16873.26|16873.26|16872.76|16872.76|0
1641915550000|2022-01-11 15:39:10|16873.76|16873.76|16874.32|16874.32|16874.32|16874.32|16873.76|16873.76|0
1641915560000|2022-01-11 15:39:20|16875.13|16875.13|16875.13|16875.13|16875.13|16875.13|16875.13|16875.13|0
1641915570000|2022-01-11 15:39:30|16876.08|16876.08|16876.08|16876.08|16876.08|16876.08|16876.08|16876.08|0
1641915590000|2022-01-11 15:39:50|16876.28|16876.28|16883.52|16883.52|16883.52|16883.52|16875.87|16875.87|0
1641915600000|2022-01-11 15:40:00|16885.15|16885.15|16886.07|16886.07|16886.07|16886.07|16885.15|16885.15|0
1641915610000|2022-01-11 15:40:10|16887.5|16887.5|16887.4|16887.4|16887.96|16887.96|16887.4|16887.4|0
1641915620000|2022-01-11 15:40:20|16889.39|16889.39|16889.39|16889.39|16889.39|16889.39|16889.39|16889.39|0
1641915630000|2022-01-11 15:40:30|16888.57|16888.57|16888.57|16888.57|16888.57|16888.57|16888.57|16888.57|0
1641915640000|2022-01-11 15:40:40|16888.98|16888.98|16888.98|16888.98|16888.98|16888.98|16888.98|16888.98|0
1641915650000|2022-01-11 15:40:50|16889.93|16889.93|16888.98|16888.98|16889.93|16889.93|16888.98|16888.98|0
1641915670000|2022-01-11 15:41:10|16888.17|16888.17|16881.77|16881.77|16888.17|16888.17|16880.66|16880.66|0
1641915680000|2022-01-11 15:41:20|16883.6|16883.6|16885.24|16885.24|16885.24|16885.24|16883.6|16883.6|0
1641915690000|2022-01-11 15:41:30|16886.05|16886.05|16886.05|16886.05|16886.05|16886.05|16886.05|16886.05|0
1641915700000|2022-01-11 15:41:40|16887.49|16887.49|16891.83|16891.83|16891.83|16891.83|16887.49|16887.49|0
1641915710000|2022-01-11 15:41:50|16890.71|16890.71|16890.77|16890.77|16891.19|16891.19|16888.9|16888.9|0
1641915720000|2022-01-11 15:42:00|16891.69|16891.69|16892.6|16892.6|16893.52|16893.52|16891.69|16891.69|0
1641915730000|2022-01-11 15:42:10|16893.16|16893.16|16893.16|16893.16|16893.16|16893.16|16893.16|16893.16|0
1641915750000|2022-01-11 15:42:30|16892.96|16892.96|16892.96|16892.96|16892.96|16892.96|16892.96|16892.96|0
1641915760000|2022-01-11 15:42:40|16891.52|16891.52|16891.52|16891.52|16891.52|16891.52|16891.52|16891.52|0
1641915780000|2022-01-11 15:43:00|16892.52|16892.52|16891.23|16891.23|16892.52|16892.52|16891.23|16891.23|0
1641915810000|2022-01-11 15:43:30|16890.23|16890.23|16888.87|16888.87|16890.23|16890.23|16888.87|16888.87|0
1641915820000|2022-01-11 15:43:40|16888.65|16888.65|16884.32|16884.32|16888.65|16888.65|16882.64|16882.64|0
1641915830000|2022-01-11 15:43:50|16883.5|16883.5|16879.61|16879.61|16883.51|16883.51|16879.61|16879.61|0
1641915840000|2022-01-11 15:44:00|16879.12|16879.12|16876.74|16876.74|16879.12|16879.12|16876.74|16876.74|0
1641915850000|2022-01-11 15:44:10|16875.1|16875.1|16874.15|16874.15|16875.1|16875.1|16874.15|16874.15|0
1641915860000|2022-01-11 15:44:20|16867.75|16867.75|16867.75|16867.75|16867.75|16867.75|16867.75|16867.75|0
1641915870000|2022-01-11 15:44:30|16865.17|16865.17|16861.69|16861.69|16865.17|16865.17|16861.69|16861.69|0
1641915880000|2022-01-11 15:44:40|16862.5|16862.5|16863.32|16863.32|16863.32|16863.32|16862.5|16862.5|0
1641915890000|2022-01-11 15:44:50|16862.5|16862.5|16862.71|16862.71|16862.71|16862.71|16862.5|16862.5|0
1641915910000|2022-01-11 15:45:10|16861.03|16861.03|16859.36|16859.36|16861.03|16861.03|16859.36|16859.36|0
1641915930000|2022-01-11 15:45:30|16858.45|16858.45|16858.9|16858.9|16859.36|16859.36|16858.45|16858.45|0
1641915940000|2022-01-11 15:45:40|16859.13|16859.13|16856.58|16856.58|16859.13|16859.13|16855.66|16855.66|0
1641915960000|2022-01-11 15:46:00|16855.66|16855.66|16853.83|16853.83|16855.66|16855.66|16853.83|16853.83|0
1641915980000|2022-01-11 15:46:20|16853.42|16853.42|16853.65|16853.65|16853.65|16853.65|16853.42|16853.42|0
1641915990000|2022-01-11 15:46:30|16854.2|16854.2|16853.39|16853.39|16854.2|16854.2|16853.39|16853.39|0
1641916010000|2022-01-11 15:46:50|16856.63|16856.63|16858.78|16858.78|16858.78|16858.78|16856.63|16856.63|0
1641916020000|2022-01-11 15:47:00|16859.2|16859.2|16862.08|16862.08|16862.08|16862.08|16859.2|16859.2|0
1641916030000|2022-01-11 15:47:10|16861.88|16861.88|16861.88|16861.88|16861.88|16861.88|16861.88|16861.88|0
1641916040000|2022-01-11 15:47:20|16860.94|16860.94|16860.94|16860.94|16860.94|16860.94|16860.94|16860.94|0
1641916050000|2022-01-11 15:47:30|16860.12|16860.12|16860.12|16860.12|16860.12|16860.12|16860.12|16860.12|0
1641916060000|2022-01-11 15:47:40|16858.68|16858.68|16856.49|16856.49|16858.68|16858.68|16856.49|16856.49|0
1641916070000|2022-01-11 15:47:50|16855.93|16855.93|16851.25|16851.25|16855.93|16855.93|16851.25|16851.25|0
1641916080000|2022-01-11 15:48:00|16850.78|16850.78|16849.78|16849.78|16850.78|16850.78|16849.78|16849.78|0
1641916090000|2022-01-11 15:48:10|16849.58|16849.58|16849.49|16849.49|16849.58|16849.58|16849.02|16849.02|0
1641916100000|2022-01-11 15:48:20|16849.96|16849.96|16845.56|16845.56|16849.96|16849.96|16845.56|16845.56|0
1641916110000|2022-01-11 15:48:30|16844.88|16844.88|16848.15|16848.15|16848.15|16848.15|16844.88|16844.88|0
1641916130000|2022-01-11 15:48:50|16847.23|16847.23|16842.99|16842.99|16847.23|16847.23|16842.99|16842.99|0
1641916140000|2022-01-11 15:49:00|16841.97|16841.97|16841.56|16841.56|16841.97|16841.97|16841.56|16841.56|0
1641916160000|2022-01-11 15:49:20|16840.74|16840.74|16839.82|16839.82|16840.74|16840.74|16839.82|16839.82|0
1641916170000|2022-01-11 15:49:30|16840.03|16840.03|16839.57|16839.57|16840.03|16840.03|16839.57|16839.57|0
1641916180000|2022-01-11 15:49:40|16839.1|16839.1|16838.28|16838.28|16839.1|16839.1|16837.67|16837.67|0
1641916190000|2022-01-11 15:49:50|16838.75|16838.75|16840.08|16840.08|16840.08|16840.08|16838.75|16838.75|0
1641916200000|2022-01-11 15:50:00|16839.87|16839.87|16840.79|16840.79|16840.79|16840.79|16839.87|16839.87|0
1641916220000|2022-01-11 15:50:20|16839.87|16839.87|16838.04|16838.04|16839.87|16839.87|16838.04|16838.04|0
1641916240000|2022-01-11 15:50:40|16838.52|16838.52|16838.52|16838.52|16838.52|16838.52|16838.52|16838.52|0
1641916250000|2022-01-11 15:50:50|16839.34|16839.34|16842.9|16842.9|16842.9|16842.9|16839.34|16839.34|0
1641916260000|2022-01-11 15:51:00|16843.37|16843.37|16842.9|16842.9|16843.37|16843.37|16842.9|16842.9|0
1641916270000|2022-01-11 15:51:10|16843.93|16843.93|16843.02|16843.02|16844.4|16844.4|16843.02|16843.02|0
1641916280000|2022-01-11 15:51:20|16844.41|16844.41|16850.54|16850.54|16850.54|16850.54|16844.41|16844.41|0
1641916290000|2022-01-11 15:51:30|16851.09|16851.09|16851.56|16851.56|16851.56|16851.56|16851.09|16851.09|0
1641916300000|2022-01-11 15:51:40|16853|16853|16853.47|16853.47|16853.47|16853.47|16853|16853|0
1641916310000|2022-01-11 15:51:50|16854.9|16854.9|16858.13|16858.13|16858.13|16858.13|16854.9|16854.9|0
1641916320000|2022-01-11 15:52:00|16856.7|16856.7|16856.7|16856.7|16856.7|16856.7|16856.7|16856.7|0
1641916330000|2022-01-11 15:52:10|16855.78|16855.78|16851.74|16851.74|16855.78|16855.78|16851.74|16851.74|0
1641916340000|2022-01-11 15:52:20|16850.93|16850.93|16849.08|16849.08|16850.93|16850.93|16849.08|16849.08|0
1641916360000|2022-01-11 15:52:40|16846.21|16846.21|16845.09|16845.09|16846.21|16846.21|16845.09|16845.09|0
1641916370000|2022-01-11 15:52:50|16842.35|16842.35|16843.47|16843.47|16843.47|16843.47|16842.35|16842.35|0
1641916390000|2022-01-11 15:53:10|16843.94|16843.94|16847.48|16847.48|16847.48|16847.48|16843.94|16843.94|0
1641916430000|2022-01-11 15:53:50|16845.65|16845.65|16845.65|16845.65|16845.65|16845.65|16845.65|16845.65|0
1641916450000|2022-01-11 15:54:10|16843.28|16843.28|16842.93|16842.93|16843.28|16843.28|16842.46|16842.46|0
1641916480000|2022-01-11 15:54:40|16842.43|16842.43|16841.87|16841.87|16842.43|16842.43|16841.87|16841.87|0
1641916490000|2022-01-11 15:54:50|16842.69|16842.69|16841.26|16841.26|16842.69|16842.69|16841.26|16841.26|0
1641916500000|2022-01-11 15:55:00|16841.82|16841.82|16844.38|16844.38|16844.38|16844.38|16841.82|16841.82|0
1641916520000|2022-01-11 15:55:20|16844.87|16844.87|16843.34|16843.34|16844.87|16844.87|16843.34|16843.34|0
1641916530000|2022-01-11 15:55:30|16842.52|16842.52|16842.98|16842.98|16842.98|16842.98|16842.52|16842.52|0
1641916540000|2022-01-11 15:55:40|16843.8|16843.8|16843.8|16843.8|16843.8|16843.8|16843.8|16843.8|0
1641916550000|2022-01-11 15:55:50|16844.36|16844.36|16844.36|16844.36|16844.36|16844.36|16844.36|16844.36|0
1641916560000|2022-01-11 15:56:00|16844.81|16844.81|16844.81|16844.81|16844.81|16844.81|16844.81|16844.81|0
1641916600000|2022-01-11 15:56:40|16846.25|16846.25|16846.25|16846.25|16846.25|16846.25|16846.25|16846.25|0
1641916610000|2022-01-11 15:56:50|16847.07|16847.07|16847.07|16847.07|16847.07|16847.07|16847.07|16847.07|0
1641916620000|2022-01-11 15:57:00|16846.15|16846.15|16846.15|16846.15|16846.15|16846.15|16846.15|16846.15|0
1641916640000|2022-01-11 15:57:20|16847.98|16847.98|16847.51|16847.51|16847.98|16847.98|16847.51|16847.51|0
1641916650000|2022-01-11 15:57:30|16848.07|16848.07|16850.95|16850.95|16850.95|16850.95|16848.07|16848.07|0
1641916660000|2022-01-11 15:57:40|16852.36|16852.36|16855.01|16855.01|16855.01|16855.01|16852.36|16852.36|0
1641916670000|2022-01-11 15:57:50|16854.09|16854.09|16853.15|16853.15|16854.09|16854.09|16853.15|16853.15|0
1641916680000|2022-01-11 15:58:00|16852.33|16852.33|16852.33|16852.33|16852.33|16852.33|16852.33|16852.33|0
1641916700000|2022-01-11 15:58:20|16852.56|16852.56|16852.56|16852.56|16852.56|16852.56|16852.56|16852.56|0
1641916710000|2022-01-11 15:58:30|16853.47|16853.47|16854.91|16854.91|16854.91|16854.91|16852.04|16852.04|0
1641916730000|2022-01-11 15:58:50|16856.34|16856.34|16856.34|16856.34|16856.34|16856.34|16856.34|16856.34|0
1641916750000|2022-01-11 15:59:10|16855.78|16855.78|16853.94|16853.94|16855.78|16855.78|16851.8|16851.8|0
1641916760000|2022-01-11 15:59:20|16855.38|16855.38|16852.51|16852.51|16855.38|16855.38|16852.51|16852.51|0
1641916770000|2022-01-11 15:59:30|16851.39|16851.39|16850.84|16850.84|16851.39|16851.39|16850.84|16850.84|0
1641916780000|2022-01-11 15:59:40|16851.65|16851.65|16851.65|16851.65|16851.65|16851.65|16851.65|16851.65|0
1641916790000|2022-01-11 15:59:50|16852.12|16852.12|16852.12|16852.12|16852.12|16852.12|16852.12|16852.12|0
1641916800000|2022-01-11 16:00:00|16851.67|16851.67|16851.67|16851.67|16851.67|16851.67|16851.67|16851.67|0
1641916820000|2022-01-11 16:00:20|16851.21|16851.21|16850.8|16850.8|16851.21|16851.21|16850.8|16850.8|0
1641916830000|2022-01-11 16:00:30|16851.35|16851.35|16851.91|16851.91|16851.91|16851.91|16851.35|16851.35|0
1641916840000|2022-01-11 16:00:40|16850.97|16850.97|16850.97|16850.97|16850.97|16850.97|16850.97|16850.97|0
1641916850000|2022-01-11 16:00:50|16851.44|16851.44|16850.62|16850.62|16851.44|16851.44|16850.62|16850.62|0
1641916860000|2022-01-11 16:01:00|16852.06|16852.06|16852.06|16852.06|16852.06|16852.06|16852.06|16852.06|0
1641916870000|2022-01-11 16:01:10|16851.24|16851.24|16850.67|16850.67|16852.06|16852.06|16850.67|16850.67|0
1641916880000|2022-01-11 16:01:20|16850.47|16850.47|16850.47|16850.47|16851.41|16851.41|16850.47|16850.47|0
1641916890000|2022-01-11 16:01:30|16849.65|16849.65|16849.13|16849.13|16850.12|16850.12|16849.13|16849.13|0
1641916900000|2022-01-11 16:01:40|16850.56|16850.56|16850.56|16850.56|16850.56|16850.56|16850.56|16850.56|0
1641916910000|2022-01-11 16:01:50|16851.03|16851.03|16851.03|16851.03|16851.03|16851.03|16850.21|16850.21|0
1641916920000|2022-01-11 16:02:00|16850.56|16850.56|16844.91|16844.91|16850.56|16850.56|16843.65|16843.65|0
1641916930000|2022-01-11 16:02:10|16844.71|16844.71|16837.99|16837.99|16844.71|16844.71|16834.31|16834.31|0
1641916940000|2022-01-11 16:02:20|16837.08|16837.08|16837.49|16837.49|16837.49|16837.49|16837.08|16837.08|0
1641916950000|2022-01-11 16:02:30|16836.08|16836.08|16835.52|16835.52|16836.08|16836.08|16834.96|16834.96|0
1641916960000|2022-01-11 16:02:40|16834.96|16834.96|16837.21|16837.21|16837.21|16837.21|16834.96|16834.96|0
1641916970000|2022-01-11 16:02:50|16838.2|16838.2|16840.68|16840.68|16841.15|16841.15|16838.2|16838.2|0
1641916980000|2022-01-11 16:03:00|16841.14|16841.14|16841.14|16841.14|16841.14|16841.14|16841.14|16841.14|0
1641916990000|2022-01-11 16:03:10|16842.05|16842.05|16842.66|16842.66|16844.86|16844.86|16842.05|16842.05|0
1641917000000|2022-01-11 16:03:20|16842.88|16842.88|16843.7|16843.7|16843.7|16843.7|16842.88|16842.88|0
1641917010000|2022-01-11 16:03:30|16842.88|16842.88|16844.13|16844.13|16844.13|16844.13|16841.12|16841.12|0
1641917020000|2022-01-11 16:03:40|16845.56|16845.56|16852.15|16852.15|16852.15|16852.15|16845.56|16845.56|0
1641917030000|2022-01-11 16:03:50|16850.52|16850.52|16844.39|16844.39|16850.52|16850.52|16844.39|16844.39|0
1641917040000|2022-01-11 16:04:00|16844.86|16844.86|16844.57|16844.57|16846.2|16846.2|16844.57|16844.57|0
1641917050000|2022-01-11 16:04:10|16843.13|16843.13|16843.13|16843.13|16843.13|16843.13|16843.13|16843.13|0
1641917060000|2022-01-11 16:04:20|16843.59|16843.59|16839.93|16839.93|16843.59|16843.59|16839.93|16839.93|0
1641917070000|2022-01-11 16:04:30|16838.5|16838.5|16839.93|16839.93|16839.93|16839.93|16838.5|16838.5|0
1641917080000|2022-01-11 16:04:40|16840.88|16840.88|16846.5|16846.5|16846.5|16846.5|16840.88|16840.88|0
1641917090000|2022-01-11 16:04:50|16846.03|16846.03|16842.07|16842.07|16846.03|16846.03|16842.07|16842.07|0
1641917100000|2022-01-11 16:05:00|16839.61|16839.61|16839.06|16839.06|16839.61|16839.61|16839.06|16839.06|0
1641917110000|2022-01-11 16:05:10|16829.37|16829.37|16824.15|16824.15|16829.37|16829.37|16824.15|16824.15|0
1641917120000|2022-01-11 16:05:20|16824.96|16824.96|16826.79|16826.79|16827.61|16827.61|16824.96|16824.96|0
1641917130000|2022-01-11 16:05:30|16826.32|16826.32|16826.79|16826.79|16826.79|16826.79|16826.32|16826.32|0
1641917140000|2022-01-11 16:05:40|16827.25|16827.25|16826.23|16826.23|16827.25|16827.25|16826.13|16826.13|0
1641917150000|2022-01-11 16:05:50|16826.79|16826.79|16831|16831|16831|16831|16826.79|16826.79|0
1641917160000|2022-01-11 16:06:00|16830.18|16830.18|16830.18|16830.18|16830.18|16830.18|16830.18|16830.18|0
1641917170000|2022-01-11 16:06:10|16829.27|16829.27|16830.26|16830.26|16830.26|16830.26|16829.27|16829.27|0
1641917190000|2022-01-11 16:06:30|16831.08|16831.08|16832.81|16832.81|16832.81|16832.81|16831.08|16831.08|0
1641917200000|2022-01-11 16:06:40|16834.24|16834.24|16834.24|16834.24|16834.24|16834.24|16834.24|16834.24|0
1641917210000|2022-01-11 16:06:50|16836.47|16836.47|16838.92|16838.92|16838.92|16838.92|16836.47|16836.47|0
1641917220000|2022-01-11 16:07:00|16838.36|16838.36|16839.99|16839.99|16839.99|16839.99|16838.36|16838.36|0
1641917240000|2022-01-11 16:07:20|16839.52|16839.52|16839.55|16839.55|16839.99|16839.99|16838.56|16838.56|0
1641917250000|2022-01-11 16:07:30|16840.84|16840.84|16841.8|16841.8|16841.8|16841.8|16839.48|16839.48|0
1641917260000|2022-01-11 16:07:40|16843.47|16843.47|16843.47|16843.47|16843.47|16843.47|16843.47|16843.47|0
1641917270000|2022-01-11 16:07:50|16844.03|16844.03|16847.27|16847.27|16847.27|16847.27|16844.03|16844.03|0
1641917280000|2022-01-11 16:08:00|16849.09|16849.09|16850.33|16850.33|16850.33|16850.33|16849.09|16849.09|0
1641917290000|2022-01-11 16:08:10|16850.55|16850.55|16852.19|16852.19|16852.19|16852.19|16850.55|16850.55|0
1641917300000|2022-01-11 16:08:20|16853|16853|16852.19|16852.19|16853|16853|16852.19|16852.19|0
1641917310000|2022-01-11 16:08:30|16846.99|16846.99|16848.16|16848.16|16848.16|16848.16|16846.99|16846.99|0
1641917320000|2022-01-11 16:08:40|16847.6|16847.6|16847.6|16847.6|16847.6|16847.6|16847.6|16847.6|0
1641917330000|2022-01-11 16:08:50|16848.55|16848.55|16847.73|16847.73|16848.55|16848.55|16847.73|16847.73|0
1641917340000|2022-01-11 16:09:00|16847.26|16847.26|16847.52|16847.52|16847.73|16847.73|16847.11|16847.11|0
1641917360000|2022-01-11 16:09:20|16846.61|16846.61|16842.48|16842.48|16846.61|16846.61|16842.48|16842.48|0
1641917370000|2022-01-11 16:09:30|16844.31|16844.31|16845.75|16845.75|16847.18|16847.18|16844.31|16844.31|0
1641917390000|2022-01-11 16:09:50|16846.22|16846.22|16852.32|16852.32|16852.88|16852.88|16846.22|16846.22|0
1641917400000|2022-01-11 16:10:00|16851.76|16851.76|16850.89|16850.89|16851.76|16851.76|16849.77|16849.77|0
1641917420000|2022-01-11 16:10:20|16875.47|16875.47|16879.45|16879.45|16879.45|16879.45|16875.47|16875.47|0
1641917430000|2022-01-11 16:10:30|16882.32|16882.32|16880.32|16880.32|16883.59|16883.59|16880.32|16880.32|0
1641917440000|2022-01-11 16:10:40|16879.51|16879.51|16881.34|16881.34|16881.34|16881.34|16879.51|16879.51|0
1641917450000|2022-01-11 16:10:50|16881.81|16881.81|16881.81|16881.81|16881.81|16881.81|16881.81|16881.81|0
1641917460000|2022-01-11 16:11:00|16882.62|16882.62|16882.62|16882.62|16882.62|16882.62|16882.62|16882.62|0
1641917470000|2022-01-11 16:11:10|16885.84|16885.84|16883.02|16883.02|16886.75|16886.75|16881.58|16881.58|0
1641917480000|2022-01-11 16:11:20|16882.55|16882.55|16878.5|16878.5|16882.55|16882.55|16878.5|16878.5|0
1641917490000|2022-01-11 16:11:30|16879.06|16879.06|16879.06|16879.06|16879.06|16879.06|16879.06|16879.06|0
1641917500000|2022-01-11 16:11:40|16877.43|16877.43|16875.06|16875.06|16877.43|16877.43|16875.06|16875.06|0
1641917510000|2022-01-11 16:11:50|16874.94|16874.94|16874.02|16874.02|16874.94|16874.94|16874.02|16874.02|0
1641917520000|2022-01-11 16:12:00|16874.58|16874.58|16874.58|16874.58|16874.58|16874.58|16874.58|16874.58|0
1641917530000|2022-01-11 16:12:10|16874.36|16874.36|16875.3|16875.3|16875.3|16875.3|16874.36|16874.36|0
1641917540000|2022-01-11 16:12:20|16873.81|16873.81|16873.79|16873.79|16873.81|16873.81|16873.23|16873.23|0
1641917550000|2022-01-11 16:12:30|16863.75|16863.75|16863.25|16863.25|16863.75|16863.75|16863.25|16863.25|0
1641917560000|2022-01-11 16:12:40|16861.52|16861.52|16860.93|16860.93|16861.52|16861.52|16859.25|16859.25|0
1641917570000|2022-01-11 16:12:50|16860.41|16860.41|16870.05|16870.05|16873.38|16873.38|16860.41|16860.41|0
1641917590000|2022-01-11 16:13:10|16875.14|16875.14|16872.91|16872.91|16875.14|16875.14|16872.09|16872.09|0
1641917600000|2022-01-11 16:13:20|16873.47|16873.47|16878.31|16878.31|16878.31|16878.31|16873.47|16873.47|0
1641917610000|2022-01-11 16:13:30|16879.94|16879.94|16878.57|16878.57|16879.94|16879.94|16878.57|16878.57|0
1641917620000|2022-01-11 16:13:40|16877.75|16877.75|16871.74|16871.74|16877.75|16877.75|16871.74|16871.74|0
1641917630000|2022-01-11 16:13:50|16867.75|16867.75|16869.58|16869.58|16869.58|16869.58|16867.75|16867.75|0
1641917640000|2022-01-11 16:14:00|16872.72|16872.72|16873.08|16873.08|16873.08|16873.08|16872.52|16872.52|0
1641917650000|2022-01-11 16:14:10|16873.57|16873.57|16881.33|16881.33|16881.33|16881.33|16873.57|16873.57|0
1641917660000|2022-01-11 16:14:20|16882.96|16882.96|16882.96|16882.96|16882.96|16882.96|16882.51|16882.51|0
1641917670000|2022-01-11 16:14:30|16883.78|16883.78|16883.78|16883.78|16883.78|16883.78|16883.78|16883.78|0
1641917680000|2022-01-11 16:14:40|16885.61|16885.61|16882.5|16882.5|16887.46|16887.46|16882.5|16882.5|0
1641917690000|2022-01-11 16:14:50|16882.29|16882.29|16873.18|16873.18|16882.29|16882.29|16873.18|16873.18|0
1641917710000|2022-01-11 16:15:10|16872.69|16872.69|16875.45|16875.45|16875.45|16875.45|16871.01|16871.01|0
1641917720000|2022-01-11 16:15:20|16873.06|16873.06|16873.06|16873.06|16873.06|16873.06|16873.06|16873.06|0
1641917730000|2022-01-11 16:15:30|16867.19|16867.19|16866.98|16866.98|16867.19|16867.19|16866.98|16866.98|0
1641917740000|2022-01-11 16:15:40|16866.76|16866.76|16865.32|16865.32|16866.76|16866.76|16865.32|16865.32|0
1641917750000|2022-01-11 16:15:50|16866.76|16866.76|16865.57|16865.57|16867.58|16867.58|16863.84|16863.84|0
1641917760000|2022-01-11 16:16:00|16866.39|16866.39|16871.92|16871.92|16871.92|16871.92|16866.39|16866.39|0
1641917770000|2022-01-11 16:16:10|16872.74|16872.74|16872.74|16872.74|16872.74|16872.74|16872.74|16872.74|0
1641917780000|2022-01-11 16:16:20|16872.58|16872.58|16872.58|16872.58|16872.58|16872.58|16872.58|16872.58|0
1641917790000|2022-01-11 16:16:30|16871.66|16871.66|16872.01|16872.01|16872.01|16872.01|16871.19|16871.19|0
1641917800000|2022-01-11 16:16:40|16871.45|16871.45|16871.45|16871.45|16871.45|16871.45|16871.45|16871.45|0
1641917810000|2022-01-11 16:16:50|16865.1|16865.1|16865.1|16865.1|16865.1|16865.1|16865.1|16865.1|0
1641917820000|2022-01-11 16:17:00|16863.69|16863.69|16864.16|16864.16|16864.16|16864.16|16863.69|16863.69|0
1641917830000|2022-01-11 16:17:10|16865.48|16865.48|16865.89|16865.89|16866.3|16866.3|16865.48|16865.48|0
1641917840000|2022-01-11 16:17:20|16867.72|16867.72|16873.75|16873.75|16873.75|16873.75|16867.72|16867.72|0
1641917860000|2022-01-11 16:17:40|16871.92|16871.92|16868.39|16868.39|16871.92|16871.92|16868.39|16868.39|0
1641917870000|2022-01-11 16:17:50|16871.44|16871.44|16870.62|16870.62|16871.44|16871.44|16870.62|16870.62|0
1641917880000|2022-01-11 16:18:00|16871.44|16871.44|16871.44|16871.44|16871.44|16871.44|16871.44|16871.44|0
1641917890000|2022-01-11 16:18:10|16873.69|16873.69|16875.85|16875.85|16875.85|16875.85|16873.69|16873.69|0
1641917910000|2022-01-11 16:18:30|16876.32|16876.32|16876.32|16876.32|16876.32|16876.32|16876.32|16876.32|0
1641917920000|2022-01-11 16:18:40|16876.1|16876.1|16875.87|16875.87|16876.1|16876.1|16875.87|16875.87|0
1641917930000|2022-01-11 16:18:50|16877.19|16877.19|16877.64|16877.64|16877.64|16877.64|16876.7|16876.7|0
1641917940000|2022-01-11 16:19:00|16878.2|16878.2|16884.79|16884.79|16884.79|16884.79|16877.94|16877.94|0
1641917950000|2022-01-11 16:19:10|16884.99|16884.99|16884.23|16884.23|16885.55|16885.55|16884.23|16884.23|0
1641917960000|2022-01-11 16:19:20|16883.41|16883.41|16884|16884|16884|16884|16883.19|16883.19|0
1641917970000|2022-01-11 16:19:30|16885|16885|16883.88|16883.88|16885|16885|16883.88|16883.88|0
1641917980000|2022-01-11 16:19:40|16884.7|16884.7|16882.45|16882.45|16884.7|16884.7|16882.45|16882.45|0
1641917990000|2022-01-11 16:19:50|16881.98|16881.98|16882.33|16882.33|16882.33|16882.33|16881.51|16881.51|0
1641918000000|2022-01-11 16:20:00|16882.88|16882.88|16883.63|16883.63|16883.63|16883.63|16881.97|16881.97|0
1641918010000|2022-01-11 16:20:10|16885.26|16885.26|16885.51|16885.51|16885.51|16885.51|16885.26|16885.26|0
1641918020000|2022-01-11 16:20:20|16886.42|16886.42|16883.68|16883.68|16887.34|16887.34|16883.68|16883.68|0
1641918030000|2022-01-11 16:20:30|16889.79|16889.79|16897.5|16897.5|16899.14|16899.14|16889.79|16889.79|0
1641918040000|2022-01-11 16:20:40|16898.45|16898.45|16899.36|16899.36|16899.36|16899.36|16898.45|16898.45|0
1641918050000|2022-01-11 16:20:50|16898.72|16898.72|16898.72|16898.72|16898.72|16898.72|16898.72|16898.72|0
1641918060000|2022-01-11 16:21:00|16897.9|16897.9|16894.23|16894.23|16898.31|16898.31|16894.23|16894.23|0
1641918070000|2022-01-11 16:21:10|16893.41|16893.41|16896.97|16896.97|16896.97|16896.97|16893.41|16893.41|0
1641918080000|2022-01-11 16:21:20|16897.89|16897.89|16898.38|16898.38|16899.2|16899.2|16897.89|16897.89|0
1641918090000|2022-01-11 16:21:30|16910.56|16910.56|16910.56|16910.56|16910.56|16910.56|16910.56|16910.56|0
1641918100000|2022-01-11 16:21:40|16912.19|16912.19|16911.85|16911.85|16912.19|16912.19|16910.56|16910.56|0
1641918110000|2022-01-11 16:21:50|16911.64|16911.64|16911.64|16911.64|16911.64|16911.64|16911.64|16911.64|0
1641918120000|2022-01-11 16:22:00|16910.83|16910.83|16910.38|16910.38|16911.82|16911.82|16910.01|16910.01|0
1641918130000|2022-01-11 16:22:10|16910.88|16910.88|16916.6|16916.6|16916.6|16916.6|16910.88|16910.88|0
1641918140000|2022-01-11 16:22:20|16917.06|16917.06|16927.53|16927.53|16929.26|16929.26|16917.06|16917.06|0
1641918150000|2022-01-11 16:22:30|16926.09|16926.09|16916.32|16916.32|16926.09|16926.09|16916.32|16916.32|0
1641918160000|2022-01-11 16:22:40|16915.86|16915.86|16915.86|16915.86|16915.86|16915.86|16915.86|16915.86|0
1641918170000|2022-01-11 16:22:50|16917.49|16917.49|16917.49|16917.49|16917.49|16917.49|16917.49|16917.49|0
1641918180000|2022-01-11 16:23:00|16926.2|16926.2|16923.89|16923.89|16926.2|16926.2|16921.96|16921.96|0
1641918190000|2022-01-11 16:23:10|16924.45|16924.45|16924.58|16924.58|16925.4|16925.4|16924.45|16924.45|0
1641918200000|2022-01-11 16:23:20|16924.02|16924.02|16922.09|16922.09|16924.02|16924.02|16921.17|16921.17|0
1641918210000|2022-01-11 16:23:30|16920.45|16920.45|16924.52|16924.52|16926|16926|16920.45|16920.45|0
1641918220000|2022-01-11 16:23:40|16923.97|16923.97|16919.14|16919.14|16923.97|16923.97|16918.23|16918.23|0
1641918230000|2022-01-11 16:23:50|16918.64|16918.64|16918.09|16918.09|16918.64|16918.64|16916.97|16916.97|0
1641918240000|2022-01-11 16:24:00|16918.58|16918.58|16919.4|16919.4|16919.4|16919.4|16918.58|16918.58|0
1641918250000|2022-01-11 16:24:10|16917.77|16917.77|16918.23|16918.23|16918.23|16918.23|16916.85|16916.85|0
1641918260000|2022-01-11 16:24:20|16916.54|16916.54|16916.54|16916.54|16916.54|16916.54|16916.54|16916.54|0
1641918270000|2022-01-11 16:24:30|16915.72|16915.72|16916.14|16916.14|16916.14|16916.14|16914.31|16914.31|0
1641918280000|2022-01-11 16:24:40|16915.19|16915.19|16915.19|16915.19|16916.01|16916.01|16915.19|16915.19|0
1641918290000|2022-01-11 16:24:50|16914.74|16914.74|16914.74|16914.74|16914.74|16914.74|16914.74|16914.74|0
1641918300000|2022-01-11 16:25:00|16923.53|16923.53|16926.49|16926.49|16926.49|16926.49|16923.53|16923.53|0
1641918310000|2022-01-11 16:25:10|16927.92|16927.92|16932.6|16932.6|16932.6|16932.6|16927.92|16927.92|0
1641918320000|2022-01-11 16:25:20|16933.72|16933.72|16936.63|16936.63|16936.73|16936.73|16933.72|16933.72|0
1641918330000|2022-01-11 16:25:30|16937.54|16937.54|16931.48|16931.48|16937.54|16937.54|16931.48|16931.48|0
1641918340000|2022-01-11 16:25:40|16935.83|16935.83|16935.83|16935.83|16935.83|16935.83|16935.83|16935.83|0
1641918350000|2022-01-11 16:25:50|16934.16|16934.16|16931.74|16931.74|16934.16|16934.16|16928.44|16928.44|0
1641918360000|2022-01-11 16:26:00|16932.68|16932.68|16934|16934|16934|16934|16932.68|16932.68|0
1641918370000|2022-01-11 16:26:10|16934.22|16934.22|16931.67|16931.67|16934.22|16934.22|16931.67|16931.67|0
1641918380000|2022-01-11 16:26:20|16931.11|16931.11|16929.57|16929.57|16931.11|16931.11|16929.57|16929.57|0
1641918390000|2022-01-11 16:26:30|16928.63|16928.63|16926.29|16926.29|16928.63|16928.63|16926.29|16926.29|0
1641918400000|2022-01-11 16:26:40|16927.11|16927.11|16928.76|16928.76|16928.76|16928.76|16927.11|16927.11|0
1641918410000|2022-01-11 16:26:50|16928.56|16928.56|16925.97|16925.97|16928.56|16928.56|16925.97|16925.97|0
1641918420000|2022-01-11 16:27:00|16925.76|16925.76|16928.61|16928.61|16928.61|16928.61|16924.79|16924.79|0
1641918430000|2022-01-11 16:27:10|16930.04|16930.04|16929.24|16929.24|16931.56|16931.56|16929.02|16929.02|0
1641918440000|2022-01-11 16:27:20|16930.06|16930.06|16939.17|16939.17|16939.17|16939.17|16930.06|16930.06|0
1641918450000|2022-01-11 16:27:30|16937.53|16937.53|16941.38|16941.38|16941.38|16941.38|16937.53|16937.53|0
1641918460000|2022-01-11 16:27:40|16941.16|16941.16|16941.16|16941.16|16941.16|16941.16|16941.16|16941.16|0
1641918480000|2022-01-11 16:28:00|16941.61|16941.61|16936.66|16936.66|16942.07|16942.07|16936.66|16936.66|0
1641918490000|2022-01-11 16:28:10|16935.28|16935.28|16941.21|16941.21|16941.21|16941.21|16935.28|16935.28|0
1641918500000|2022-01-11 16:28:20|16941.77|16941.77|16949.23|16949.23|16949.23|16949.23|16941.77|16941.77|0
1641918510000|2022-01-11 16:28:30|16946.07|16946.07|16943.63|16943.63|16946.07|16946.07|16943.16|16943.16|0
1641918520000|2022-01-11 16:28:40|16944.55|16944.55|16944.08|16944.08|16944.99|16944.99|16943.26|16943.26|0
1641918530000|2022-01-11 16:28:50|16944.58|16944.58|16946.27|16946.27|16946.76|16946.76|16944.08|16944.08|0
1641918540000|2022-01-11 16:29:00|16947.18|16947.18|16945.53|16945.53|16948.3|16948.3|16945.53|16945.53|0
1641918550000|2022-01-11 16:29:10|16943.19|16943.19|16944.31|16944.31|16944.31|16944.31|16943.19|16943.19|0
1641918560000|2022-01-11 16:29:20|16942.48|16942.48|16942.95|16942.95|16942.95|16942.95|16942.48|16942.48|0
1641918570000|2022-01-11 16:29:30|16944.78|16944.78|16943.9|16943.9|16944.78|16944.78|16943.35|16943.35|0
1641918580000|2022-01-11 16:29:40|16944.32|16944.32|16947.89|16947.89|16947.89|16947.89|16944.32|16944.32|0
1641918590000|2022-01-11 16:29:50|16948.34|16948.34|16948.34|16948.34|16948.34|16948.34|16948.34|16948.34|0
1641975300000|2022-01-12 08:15:00|16902.48|16902.48|16908.37|16908.37|16910.2|16910.2|16902.48|16902.48|0
1641975310000|2022-01-12 08:15:10|16910.82|16910.82|16913.37|16913.37|16913.37|16913.37|16910.82|16910.82|0
1641975320000|2022-01-12 08:15:20|16914.4|16914.4|16914.4|16914.4|16914.4|16914.4|16914.4|16914.4|0
1641975330000|2022-01-12 08:15:30|16915.31|16915.31|16915.42|16915.42|16916.34|16916.34|16915.31|16915.31|0
1641975350000|2022-01-12 08:15:50|16916.24|16916.24|16915.33|16915.33|16916.24|16916.24|16915.33|16915.33|0
1641975370000|2022-01-12 08:16:10|16919.9|16919.9|16918.43|16918.43|16919.9|16919.9|16918.43|16918.43|0
1641975390000|2022-01-12 08:16:30|16917.51|16917.51|16916.7|16916.7|16917.51|16917.51|16916.7|16916.7|0
1641975400000|2022-01-12 08:16:40|16917.31|16917.31|16921.62|16921.62|16921.62|16921.62|16917.31|16917.31|0
1641975410000|2022-01-12 08:16:50|16924.36|16924.36|16925.99|16925.99|16925.99|16925.99|16924.36|16924.36|0
1641975420000|2022-01-12 08:17:00|16924.17|16924.17|16919.68|16919.68|16924.17|16924.17|16919.68|16919.68|0
1641975430000|2022-01-12 08:17:10|16919.07|16919.07|16919.07|16919.07|16919.07|16919.07|16919.07|16919.07|0
1641975440000|2022-01-12 08:17:20|16918.86|16918.86|16927|16927|16927|16927|16918.86|16918.86|0
1641975450000|2022-01-12 08:17:30|16928.43|16928.43|16928.43|16928.43|16928.43|16928.43|16928.43|16928.43|0
1641975460000|2022-01-12 08:17:40|16925.08|16925.08|16916.52|16916.52|16925.08|16925.08|16916.52|16916.52|0
1641975470000|2022-01-12 08:17:50|16915.49|16915.49|16915.49|16915.49|16915.49|16915.49|16915.49|16915.49|0
1641975490000|2022-01-12 08:18:10|16913.66|16913.66|16903.89|16903.89|16913.66|16913.66|16901.3|16901.3|0
1641975500000|2022-01-12 08:18:20|16902.06|16902.06|16902.06|16902.06|16902.06|16902.06|16902.06|16902.06|0
1641975510000|2022-01-12 08:18:30|16901.15|16901.15|16897.51|16897.51|16901.15|16901.15|16896.34|16896.34|0
1641975520000|2022-01-12 08:18:40|16899.34|16899.34|16899.34|16899.34|16899.34|16899.34|16899.34|16899.34|0
1641975550000|2022-01-12 08:19:10|16894.64|16894.64|16894.64|16894.64|16894.64|16894.64|16894.64|16894.64|0
1641975560000|2022-01-12 08:19:20|16892.82|16892.82|16891.9|16891.9|16892.82|16892.82|16891.9|16891.9|0
1641975580000|2022-01-12 08:19:40|16890.23|16890.23|16889.67|16889.67|16890.23|16890.23|16889.67|16889.67|0
1641975610000|2022-01-12 08:20:10|16892.41|16892.41|16887.83|16887.83|16892.41|16892.41|16887.83|16887.83|0
1641975620000|2022-01-12 08:20:20|16888.75|16888.75|16888.75|16888.75|16888.75|16888.75|16888.75|16888.75|0
1641975640000|2022-01-12 08:20:40|16892.41|16892.41|16892.41|16892.41|16892.41|16892.41|16892.41|16892.41|0
1641975650000|2022-01-12 08:20:50|16896.31|16896.31|16896.31|16896.31|16896.31|16896.31|16896.31|16896.31|0
1641975660000|2022-01-12 08:21:00|16899.97|16899.97|16897.14|16897.14|16899.97|16899.97|16897.12|16897.12|0
1641975670000|2022-01-12 08:21:10|16897.96|16897.96|16897.24|16897.24|16897.96|16897.96|16896.33|16896.33|0
1641975690000|2022-01-12 08:21:30|16900.51|16900.51|16901.43|16901.43|16901.43|16901.43|16900.51|16900.51|0
1641975700000|2022-01-12 08:21:40|16898.68|16898.68|16898.68|16898.68|16898.68|16898.68|16898.68|16898.68|0
1641975710000|2022-01-12 08:21:50|16897.05|16897.05|16894.24|16894.24|16897.05|16897.05|16894.24|16894.24|0
1641975720000|2022-01-12 08:22:00|16895.05|16895.05|16895.05|16895.05|16895.05|16895.05|16895.05|16895.05|0
1641975730000|2022-01-12 08:22:10|16894.14|16894.14|16897.8|16897.8|16897.8|16897.8|16894.14|16894.14|0
1641975740000|2022-01-12 08:22:20|16896.88|16896.88|16898.62|16898.62|16898.62|16898.62|16896.88|16896.88|0
1641975760000|2022-01-12 08:22:40|16900.25|16900.25|16904.42|16904.42|16905.23|16905.23|16900.25|16900.25|0
1641975770000|2022-01-12 08:22:50|16904.87|16904.87|16908.14|16908.14|16908.96|16908.96|16904.87|16904.87|0
1641975780000|2022-01-12 08:23:00|16910.03|16910.03|16920.52|16920.52|16920.98|16920.98|16910.03|16910.03|0
1641975790000|2022-01-12 08:23:10|16918.89|16918.89|16918.89|16918.89|16918.89|16918.89|16918.89|16918.89|0
1641975800000|2022-01-12 08:23:20|16920.52|16920.52|16927.29|16927.29|16927.29|16927.29|16920.52|16920.52|0
1641975820000|2022-01-12 08:23:40|16926.37|16926.37|16927.29|16927.29|16927.29|16927.29|16926.37|16926.37|0
1641975830000|2022-01-12 08:23:50|16928.1|16928.1|16929.93|16929.93|16932.39|16932.39|16928.1|16928.1|0
1641975840000|2022-01-12 08:24:00|16931.57|16931.57|16936.13|16936.13|16936.95|16936.95|16931.57|16931.57|0
1641975850000|2022-01-12 08:24:10|16936.95|16936.95|16936.13|16936.13|16936.95|16936.95|16936.13|16936.13|0
1641975860000|2022-01-12 08:24:20|16936.95|16936.95|16934.84|16934.84|16937.97|16937.97|16934.84|16934.84|0
1641975870000|2022-01-12 08:24:30|16933.21|16933.21|16929.79|16929.79|16936.11|16936.11|16928.97|16928.97|0
1641975880000|2022-01-12 08:24:40|16930.6|16930.6|16931.42|16931.42|16931.42|16931.42|16930.6|16930.6|0
1641975890000|2022-01-12 08:24:50|16932.24|16932.24|16932.24|16932.24|16932.24|16932.24|16932.24|16932.24|0
1641975900000|2022-01-12 08:25:00|16934.47|16934.47|16932.02|16932.02|16935.29|16935.29|16932.02|16932.02|0
1641975910000|2022-01-12 08:25:10|16932.84|16932.84|16932.84|16932.84|16932.84|16932.84|16932.84|16932.84|0
1641975920000|2022-01-12 08:25:20|16931.82|16931.82|16931.82|16931.82|16931.82|16931.82|16931.82|16931.82|0
1641975930000|2022-01-12 08:25:30|16929.03|16929.03|16922.82|16922.82|16929.03|16929.03|16922.82|16922.82|0
1641975940000|2022-01-12 08:25:40|16923.64|16923.64|16923.73|16923.73|16923.73|16923.73|16922.82|16922.82|0
1641975950000|2022-01-12 08:25:50|16926.19|16926.19|16926.19|16926.19|16926.19|16926.19|16926.19|16926.19|0
1641975960000|2022-01-12 08:26:00|16927|16927|16927|16927|16927|16927|16927|16927|0
1641975970000|2022-01-12 08:26:10|16926.09|16926.09|16924.45|16924.45|16927|16927|16924.45|16924.45|0
1641975990000|2022-01-12 08:26:30|16923.64|16923.64|16925.47|16925.47|16925.47|16925.47|16923.64|16923.64|0
1641976000000|2022-01-12 08:26:40|16927.82|16927.82|16929.1|16929.1|16930.01|16930.01|16927.82|16927.82|0
1641976020000|2022-01-12 08:27:00|16928.28|16928.28|16925.3|16925.3|16928.28|16928.28|16925.3|16925.3|0
1641976070000|2022-01-12 08:27:50|16925.86|16925.86|16925.86|16925.86|16925.86|16925.86|16925.86|16925.86|0
1641976080000|2022-01-12 08:28:00|16924.94|16924.94|16910.69|16910.69|16924.94|16924.94|16910.69|16910.69|0
1641976100000|2022-01-12 08:28:20|16911.3|16911.3|16911.3|16911.3|16911.3|16911.3|16911.3|16911.3|0
1641976110000|2022-01-12 08:28:30|16912.12|16912.12|16909.3|16909.3|16912.12|16912.12|16909.3|16909.3|0
1641976130000|2022-01-12 08:28:50|16900.15|16900.15|16901.98|16901.98|16901.98|16901.98|16900.15|16900.15|0
1641976140000|2022-01-12 08:29:00|16901.16|16901.16|16897.48|16897.48|16901.16|16901.16|16897.48|16897.48|0
1641976150000|2022-01-12 08:29:10|16895.69|16895.69|16892.9|16892.9|16895.69|16895.69|16892.9|16892.9|0
1641976160000|2022-01-12 08:29:20|16887.41|16887.41|16874.6|16874.6|16887.41|16887.41|16874.6|16874.6|0
1641976170000|2022-01-12 08:29:30|16872.37|16872.37|16871.45|16871.45|16872.37|16872.37|16870.54|16870.54|0
1641976180000|2022-01-12 08:29:40|16867.37|16867.37|16868.13|16868.13|16868.13|16868.13|16864.92|16864.92|0
1641976200000|2022-01-12 08:30:00|16869.96|16869.96|16875.97|16875.97|16875.97|16875.97|16869.96|16869.96|0
1641976210000|2022-01-12 08:30:10|16875.06|16875.06|16873.57|16873.57|16875.06|16875.06|16873.57|16873.57|0
1641976220000|2022-01-12 08:30:20|16877.87|16877.87|16881.14|16881.14|16881.14|16881.14|16877.87|16877.87|0
1641976250000|2022-01-12 08:30:50|16883.02|16883.02|16881.39|16881.39|16883.02|16883.02|16881.39|16881.39|0
1641976260000|2022-01-12 08:31:00|16878.65|16878.65|16880.74|16880.74|16880.74|16880.74|16877.83|16877.83|0
1641976270000|2022-01-12 08:31:10|16882.57|16882.57|16884.4|16884.4|16884.86|16884.86|16882.57|16882.57|0
1641976330000|2022-01-12 08:32:10|16883.59|16883.59|16883.59|16883.59|16883.59|16883.59|16883.59|16883.59|0
1641976340000|2022-01-12 08:32:20|16882.77|16882.77|16882.77|16882.77|16882.77|16882.77|16882.77|16882.77|0
1641976360000|2022-01-12 08:32:40|16880.03|16880.03|16870.45|16870.45|16880.03|16880.03|16869.78|16869.78|0
1641976370000|2022-01-12 08:32:50|16869.43|16869.43|16866.97|16866.97|16869.43|16869.43|16866.97|16866.97|0
1641976380000|2022-01-12 08:33:00|16868.61|16868.61|16873.66|16873.66|16873.66|16873.66|16868.61|16868.61|0
1641976390000|2022-01-12 08:33:10|16874.57|16874.57|16875.6|16875.6|16875.6|16875.6|16874.57|16874.57|0
1641976400000|2022-01-12 08:33:20|16873.15|16873.15|16873.15|16873.15|16873.15|16873.15|16873.15|16873.15|0
1641976410000|2022-01-12 08:33:30|16874.06|16874.06|16874.06|16874.06|16874.06|16874.06|16874.06|16874.06|0
1641976430000|2022-01-12 08:33:50|16872.63|16872.63|16869.76|16869.76|16872.63|16872.63|16869.76|16869.76|0
1641976440000|2022-01-12 08:34:00|16868.33|16868.33|16868.33|16868.33|16868.33|16868.33|16868.33|16868.33|0
1641976450000|2022-01-12 08:34:10|16868.55|16868.55|16867.37|16867.37|16869.01|16869.01|16867.37|16867.37|0
1641976470000|2022-01-12 08:34:30|16868.37|16868.37|16868.14|16868.14|16868.37|16868.37|16868.14|16868.14|0
1641976480000|2022-01-12 08:34:40|16867.67|16867.67|16867.67|16867.67|16867.67|16867.67|16867.67|16867.67|0
1641976490000|2022-01-12 08:34:50|16866.76|16866.76|16866.76|16866.76|16866.76|16866.76|16866.76|16866.76|0
1641976500000|2022-01-12 08:35:00|16867.58|16867.58|16867.58|16867.58|16867.58|16867.58|16867.58|16867.58|0
1641976510000|2022-01-12 08:35:10|16866.76|16866.76|16864.31|16864.31|16866.76|16866.76|16863.49|16863.49|0
1641976520000|2022-01-12 08:35:20|16862.48|16862.48|16856.96|16856.96|16862.48|16862.48|16854.5|16854.5|0
1641976530000|2022-01-12 08:35:30|16859.41|16859.41|16857.77|16857.77|16859.41|16859.41|16856.96|16856.96|0
1641976540000|2022-01-12 08:35:40|16857.3|16857.3|16857.3|16857.3|16857.3|16857.3|16856.48|16856.48|0
1641976550000|2022-01-12 08:35:50|16858.12|16858.12|16851.59|16851.59|16858.12|16858.12|16851.59|16851.59|0
1641976560000|2022-01-12 08:36:00|16850.1|16850.1|16850.09|16850.09|16850.1|16850.1|16848.66|16848.66|0
1641976590000|2022-01-12 08:36:30|16844.69|16844.69|16841.82|16841.82|16844.69|16844.69|16841.82|16841.82|0
1641976610000|2022-01-12 08:36:50|16842.64|16842.64|16842.55|16842.55|16842.64|16842.64|16841.73|16841.73|0
1641976620000|2022-01-12 08:37:00|16844.18|16844.18|16843.36|16843.36|16844.18|16844.18|16843.36|16843.36|0
1641976640000|2022-01-12 08:37:20|16842.37|16842.37|16843.86|16843.86|16843.86|16843.86|16842.37|16842.37|0
1641976650000|2022-01-12 08:37:30|16845.27|16845.27|16844.83|16844.83|16845.27|16845.27|16844.83|16844.83|0
1641976670000|2022-01-12 08:37:50|16849.13|16849.13|16853.13|16853.13|16853.13|16853.13|16849.13|16849.13|0
1641976680000|2022-01-12 08:38:00|16852.32|16852.32|16850.38|16850.38|16852.32|16852.32|16848.55|16848.55|0
1641976690000|2022-01-12 08:38:10|16851.2|16851.2|16851.2|16851.2|16851.2|16851.2|16851.2|16851.2|0
1641976700000|2022-01-12 08:38:20|16851.7|16851.7|16853.69|16853.69|16853.69|16853.69|16851.7|16851.7|0
1641976720000|2022-01-12 08:38:40|16850.82|16850.82|16850|16850|16850.82|16850.82|16850|16850|0
1641976730000|2022-01-12 08:38:50|16851.43|16851.43|16850.11|16850.11|16851.94|16851.94|16850.06|16850.06|0
1641976740000|2022-01-12 08:39:00|16848.08|16848.08|16838.83|16838.83|16848.08|16848.08|16838.83|16838.83|0
1641976780000|2022-01-12 08:39:40|16837.92|16837.92|16836.28|16836.28|16837.92|16837.92|16836.28|16836.28|0
1641976790000|2022-01-12 08:39:50|16837.1|16837.1|16836.18|16836.18|16837.1|16837.1|16836.18|16836.18|0
1641976800000|2022-01-12 08:40:00|16833.83|16833.83|16823.81|16823.81|16833.83|16833.83|16823.81|16823.81|0
1641976820000|2022-01-12 08:40:20|16821.07|16821.07|16811.83|16811.83|16821.07|16821.07|16811.83|16811.83|0
1641976830000|2022-01-12 08:40:30|16809.09|16809.09|16808.37|16808.37|16810|16810|16808.37|16808.37|0
1641976840000|2022-01-12 08:40:40|16807.89|16807.89|16807.89|16807.89|16807.89|16807.89|16807.89|16807.89|0
1641976850000|2022-01-12 08:40:50|16809.53|16809.53|16808.71|16808.71|16809.53|16809.53|16808.71|16808.71|0
1641976860000|2022-01-12 08:41:00|16807.08|16807.08|16802.74|16802.74|16807.08|16807.08|16802.74|16802.74|0
1641976890000|2022-01-12 08:41:30|16806.01|16806.01|16804.38|16804.38|16806.01|16806.01|16804.38|16804.38|0
1641976930000|2022-01-12 08:42:10|16806.01|16806.01|16806.01|16806.01|16806.01|16806.01|16806.01|16806.01|0
1641976940000|2022-01-12 08:42:20|16803.27|16803.27|16803.27|16803.27|16803.27|16803.27|16803.27|16803.27|0
1641976970000|2022-01-12 08:42:50|16803.04|16803.04|16803.04|16803.04|16803.04|16803.04|16803.04|16803.04|0
1641976980000|2022-01-12 08:43:00|16805.5|16805.5|16805.5|16805.5|16805.5|16805.5|16805.04|16805.04|0
1641977000000|2022-01-12 08:43:20|16804.58|16804.58|16804.58|16804.58|16804.58|16804.58|16804.58|16804.58|0
1641977010000|2022-01-12 08:43:30|16798.84|16798.84|16798.84|16798.84|16798.84|16798.84|16798.84|16798.84|0
1641977030000|2022-01-12 08:43:50|16800.28|16800.28|16798.71|16798.71|16800.28|16800.28|16797.04|16797.04|0
1641977040000|2022-01-12 08:44:00|16797.28|16797.28|16797.83|16797.83|16797.83|16797.83|16797.28|16797.28|0
1641977050000|2022-01-12 08:44:10|16798.65|16798.65|16797.83|16797.83|16798.65|16798.65|16797.83|16797.83|0
1641977070000|2022-01-12 08:44:30|16798.75|16798.75|16798.75|16798.75|16798.75|16798.75|16798.75|16798.75|0
1641977080000|2022-01-12 08:44:40|16796.92|16796.92|16795.09|16795.09|16796.92|16796.92|16795.09|16795.09|0
1641977090000|2022-01-12 08:44:50|16797.96|16797.96|16797.96|16797.96|16797.96|16797.96|16797.96|16797.96|0
1641977100000|2022-01-12 08:45:00|16799.39|16799.39|16799|16799|16800.83|16800.83|16799|16799|0
1641977110000|2022-01-12 08:45:10|16799.47|16799.47|16801.92|16801.92|16801.92|16801.92|16799.47|16799.47|0
1641977120000|2022-01-12 08:45:20|16801.01|16801.01|16795.42|16795.42|16801.01|16801.01|16795.42|16795.42|0
1641977130000|2022-01-12 08:45:30|16793.98|16793.98|16793.98|16793.98|16793.98|16793.98|16793.98|16793.98|0
1641977140000|2022-01-12 08:45:40|16793.16|16793.16|16782.28|16782.28|16793.16|16793.16|16782.28|16782.28|0
1641977150000|2022-01-12 08:45:50|16779.46|16779.46|16772.53|16772.53|16779.46|16779.46|16772.53|16772.53|0
1641977160000|2022-01-12 08:46:00|16766.79|16766.79|16765.06|16765.06|16766.79|16766.79|16764.14|16764.14|0
1641977170000|2022-01-12 08:46:10|16762.19|16762.19|16764.15|16764.15|16765.06|16765.06|16762.19|16762.19|0
1641977190000|2022-01-12 08:46:30|16764.96|16764.96|16765.98|16765.98|16766.79|16766.79|16764.96|16764.96|0
1641977200000|2022-01-12 08:46:40|16764.6|16764.6|16765.98|16765.98|16765.98|16765.98|16764.6|16764.6|0
1641977210000|2022-01-12 08:46:50|16764.34|16764.34|16763.52|16763.52|16764.34|16764.34|16763.52|16763.52|0
1641977220000|2022-01-12 08:47:00|16764.34|16764.34|16772.26|16772.26|16772.26|16772.26|16764.34|16764.34|0
1641977260000|2022-01-12 08:47:40|16771.77|16771.77|16770.13|16770.13|16771.77|16771.77|16770.13|16770.13|0
1641977280000|2022-01-12 08:48:00|16771.05|16771.05|16769.61|16769.61|16771.05|16771.05|16769.05|16769.05|0
1641977290000|2022-01-12 08:48:10|16771.84|16771.84|16772.76|16772.76|16772.76|16772.76|16771.84|16771.84|0
1641977300000|2022-01-12 08:48:20|16774.39|16774.39|16776.38|16776.38|16776.38|16776.38|16774.39|16774.39|0
1641977320000|2022-01-12 08:48:40|16775.27|16775.27|16774.35|16774.35|16775.27|16775.27|16774.35|16774.35|0
1641977340000|2022-01-12 08:49:00|16777.65|16777.65|16783.88|16783.88|16783.88|16783.88|16777.65|16777.65|0
1641977350000|2022-01-12 08:49:10|16785.71|16785.71|16785.71|16785.71|16785.71|16785.71|16785.71|16785.71|0
1641977370000|2022-01-12 08:49:30|16791.8|16791.8|16810.1|16810.1|16810.1|16810.1|16791.8|16791.8|0
1641977400000|2022-01-12 08:50:00|16807.65|16807.65|16805.2|16805.2|16807.65|16807.65|16805.2|16805.2|0
1641977410000|2022-01-12 08:50:10|16804.38|16804.38|16794.11|16794.11|16804.38|16804.38|16794.11|16794.11|0
1641977420000|2022-01-12 08:50:20|16792.47|16792.47|16789.18|16789.18|16792.47|16792.47|16789.18|16789.18|0
1641977430000|2022-01-12 08:50:30|16789.99|16789.99|16789.18|16789.18|16789.99|16789.99|16789.18|16789.18|0
1641977440000|2022-01-12 08:50:40|16787.35|16787.35|16789.08|16789.08|16789.9|16789.9|16787.35|16787.35|0
1641977450000|2022-01-12 08:50:50|16790.07|16790.07|16790.07|16790.07|16790.07|16790.07|16790.07|16790.07|0
1641977470000|2022-01-12 08:51:10|16790.89|16790.89|16792.72|16792.72|16792.72|16792.72|16790.89|16790.89|0
1641977480000|2022-01-12 08:51:20|16794.36|16794.36|16795.27|16795.27|16796.18|16796.18|16794.36|16794.36|0
1641977500000|2022-01-12 08:51:40|16793.78|16793.78|16792.79|16792.79|16793.78|16793.78|16792.79|16792.79|0
1641977510000|2022-01-12 08:51:50|16791.15|16791.15|16794.22|16794.22|16794.22|16794.22|16791.15|16791.15|0
1641977520000|2022-01-12 08:52:00|16795.85|16795.85|16795.85|16795.85|16795.85|16795.85|16795.85|16795.85|0
1641977530000|2022-01-12 08:52:10|16797.35|16797.35|16803.27|16803.27|16803.27|16803.27|16797.35|16797.35|0
1641977540000|2022-01-12 08:52:20|16804.76|16804.76|16804.76|16804.76|16804.76|16804.76|16804.76|16804.76|0
1641977570000|2022-01-12 08:52:50|16810.5|16810.5|16810.5|16810.5|16810.5|16810.5|16810.5|16810.5|0
1641977580000|2022-01-12 08:53:00|16811.91|16811.91|16823.94|16823.94|16823.94|16823.94|16811.91|16811.91|0
1641977590000|2022-01-12 08:53:10|16825.58|16825.58|16827.88|16827.88|16828.7|16828.7|16825.58|16825.58|0
1641977600000|2022-01-12 08:53:20|16831.54|16831.54|16831.54|16831.54|16831.54|16831.54|16831.54|16831.54|0
1641977610000|2022-01-12 08:53:30|16832.46|16832.46|16832.46|16832.46|16833.27|16833.27|16832.46|16832.46|0
1641977630000|2022-01-12 08:53:50|16831.64|16831.64|16824.34|16824.34|16831.64|16831.64|16824.34|16824.34|0
1641977650000|2022-01-12 08:54:10|16824.84|16824.84|16823.93|16823.93|16824.84|16824.84|16823.93|16823.93|0
1641977660000|2022-01-12 08:54:20|16824.84|16824.84|16825.34|16825.34|16825.34|16825.34|16824.84|16824.84|0
1641977710000|2022-01-12 08:55:10|16824.52|16824.52|16820.07|16820.07|16824.52|16824.52|16820.07|16820.07|0
1641977720000|2022-01-12 08:55:20|16817.2|16817.2|16816.39|16816.39|16817.2|16817.2|16814.75|16814.75|0
1641977740000|2022-01-12 08:55:40|16813.52|16813.52|16812.6|16812.6|16813.52|16813.52|16812.6|16812.6|0
1641977750000|2022-01-12 08:55:50|16810.72|16810.72|16802.93|16802.93|16810.72|16810.72|16802.37|16802.37|0
1641977760000|2022-01-12 08:56:00|16805.39|16805.39|16805.39|16805.39|16805.39|16805.39|16805.39|16805.39|0
1641977770000|2022-01-12 08:56:10|16804.47|16804.47|16804.47|16804.47|16804.47|16804.47|16804.47|16804.47|0
1641977780000|2022-01-12 08:56:20|16805.39|16805.39|16806.67|16806.67|16806.67|16806.67|16805.39|16805.39|0
1641977790000|2022-01-12 08:56:30|16808.5|16808.5|16808.5|16808.5|16808.5|16808.5|16808.5|16808.5|0
1641977820000|2022-01-12 08:57:00|16808.96|16808.96|16812.56|16812.56|16813.48|16813.48|16808.96|16808.96|0
1641977830000|2022-01-12 08:57:10|16817.47|16817.47|16816.65|16816.65|16817.47|16817.47|16816.65|16816.65|0
1641977850000|2022-01-12 08:57:30|16817.47|16817.47|16817.47|16817.47|16817.47|16817.47|16817.47|16817.47|0
1641977870000|2022-01-12 08:57:50|16815.62|16815.62|16815.62|16815.62|16815.62|16815.62|16815.62|16815.62|0
1641977890000|2022-01-12 08:58:10|16814.7|16814.7|16814.7|16814.7|16814.7|16814.7|16814.7|16814.7|0
1641977920000|2022-01-12 08:58:40|16812.25|16812.25|16809.8|16809.8|16812.25|16812.25|16809.8|16809.8|0
1641977930000|2022-01-12 08:58:50|16810.62|16810.62|16812.05|16812.05|16812.05|16812.05|16810.41|16810.41|0
1641977950000|2022-01-12 08:59:10|16813.48|16813.48|16813.48|16813.48|16813.48|16813.48|16813.48|16813.48|0
1641977980000|2022-01-12 08:59:40|16812.54|16812.54|16811.25|16811.25|16813.48|16813.48|16811.25|16811.25|0
1641978000000|2022-01-12 09:00:00|16810.79|16810.79|16810.8|16810.8|16811.25|16811.25|16810.79|16810.79|0
1641978010000|2022-01-12 09:00:10|16807.14|16807.14|16806.23|16806.23|16807.14|16807.14|16805.31|16805.31|0
1641978020000|2022-01-12 09:00:20|16802.96|16802.96|16802.96|16802.96|16802.96|16802.96|16802.96|16802.96|0
1641978030000|2022-01-12 09:00:30|16802.05|16802.05|16802.05|16802.05|16802.05|16802.05|16802.05|16802.05|0
1641978070000|2022-01-12 09:01:10|16802.86|16802.86|16802.86|16802.86|16802.86|16802.86|16802.86|16802.86|0
1641978080000|2022-01-12 09:01:20|16798.29|16798.29|16798.29|16798.29|16798.29|16798.29|16798.29|16798.29|0
1641978100000|2022-01-12 09:01:40|16797.79|16797.79|16797.79|16797.79|16797.79|16797.79|16797.79|16797.79|0
1641978110000|2022-01-12 09:01:50|16797.3|16797.3|16796.24|16796.24|16797.3|16797.3|16796.24|16796.24|0
1641978140000|2022-01-12 09:02:20|16794.61|16794.61|16795.42|16795.42|16795.42|16795.42|16794.61|16794.61|0
1641978160000|2022-01-12 09:02:40|16799.08|16799.08|16799.08|16799.08|16799.08|16799.08|16799.08|16799.08|0
1641978170000|2022-01-12 09:02:50|16798.09|16798.09|16796.28|16796.28|16798.09|16798.09|16796.28|16796.28|0
1641978180000|2022-01-12 09:03:00|16795.72|16795.72|16795.72|16795.72|16795.72|16795.72|16795.72|16795.72|0
1641978190000|2022-01-12 09:03:10|16797.15|16797.15|16797.15|16797.15|16797.15|16797.15|16797.15|16797.15|0
1641978200000|2022-01-12 09:03:20|16798.79|16798.79|16798.79|16798.79|16798.79|16798.79|16798.79|16798.79|0
1641978220000|2022-01-12 09:03:40|16799.61|16799.61|16799.78|16799.78|16799.78|16799.78|16798.79|16798.79|0
1641978240000|2022-01-12 09:04:00|16798.35|16798.35|16798.35|16798.35|16798.35|16798.35|16798.35|16798.35|0
1641978250000|2022-01-12 09:04:10|16799.58|16799.58|16801.88|16801.88|16801.88|16801.88|16799.58|16799.58|0
1641978270000|2022-01-12 09:04:30|16802.88|16802.88|16802.88|16802.88|16802.88|16802.88|16802.88|16802.88|0
1641978280000|2022-01-12 09:04:40|16808.6|16808.6|16808.6|16808.6|16808.6|16808.6|16808.6|16808.6|0
1641978290000|2022-01-12 09:04:50|16810.43|16810.43|16817.78|16817.78|16818.6|16818.6|16810.43|16810.43|0
1641978310000|2022-01-12 09:05:10|16816.1|16816.1|16816.1|16816.1|16816.1|16816.1|16816.1|16816.1|0
1641978330000|2022-01-12 09:05:30|16816.92|16816.92|16816.92|16816.92|16816.92|16816.92|16816.92|16816.92|0
1641978340000|2022-01-12 09:05:40|16819.67|16819.67|16820.58|16820.58|16820.58|16820.58|16819.67|16819.67|0
1641978350000|2022-01-12 09:05:50|16820.99|16820.99|16820.99|16820.99|16820.99|16820.99|16820.99|16820.99|0
1641978360000|2022-01-12 09:06:00|16820|16820|16820|16820|16820|16820|16820|16820|0
1641978370000|2022-01-12 09:06:10|16821.43|16821.43|16825.37|16825.37|16825.37|16825.37|16821.43|16821.43|0
1641978390000|2022-01-12 09:06:30|16827.25|16827.25|16827.25|16827.25|16827.25|16827.25|16827.25|16827.25|0
1641978400000|2022-01-12 09:06:40|16824.38|16824.38|16822.95|16822.95|16824.38|16824.38|16822.95|16822.95|0
1641978410000|2022-01-12 09:06:50|16821.95|16821.95|16813.26|16813.26|16821.95|16821.95|16812.44|16812.44|0
1641978420000|2022-01-12 09:07:00|16810.39|16810.39|16810.39|16810.39|16810.39|16810.39|16810.39|16810.39|0
1641978430000|2022-01-12 09:07:10|16811.21|16811.21|16811.21|16811.21|16811.21|16811.21|16811.21|16811.21|0
1641978440000|2022-01-12 09:07:20|16811.7|16811.7|16811.09|16811.09|16812.98|16812.98|16811.09|16811.09|0
1641978460000|2022-01-12 09:07:40|16810.64|16810.64|16811.55|16811.55|16811.55|16811.55|16810.64|16810.64|0
1641978470000|2022-01-12 09:07:50|16810.64|16810.64|16810.64|16810.64|16810.64|16810.64|16810.64|16810.64|0
1641978480000|2022-01-12 09:08:00|16811.11|16811.11|16808.46|16808.46|16811.11|16811.11|16808.46|16808.46|0
1641978520000|2022-01-12 09:08:40|16807.03|16807.03|16807.03|16807.03|16807.03|16807.03|16807.03|16807.03|0
1641978530000|2022-01-12 09:08:50|16807.47|16807.47|16807.47|16807.47|16807.47|16807.47|16807.47|16807.47|0
1641978540000|2022-01-12 09:09:00|16807|16807|16806.45|16806.45|16807|16807|16806.45|16806.45|0
1641978560000|2022-01-12 09:09:20|16805.63|16805.63|16805.63|16805.63|16805.63|16805.63|16805.63|16805.63|0
1641978570000|2022-01-12 09:09:30|16804.24|16804.24|16803.77|16803.77|16805.68|16805.68|16803.77|16803.77|0
1641978590000|2022-01-12 09:09:50|16802.95|16802.95|16800.57|16800.57|16802.95|16802.95|16800.57|16800.57|0
1641978600000|2022-01-12 09:10:00|16799.75|16799.75|16799.54|16799.54|16799.75|16799.75|16799.54|16799.54|0
1641978620000|2022-01-12 09:10:20|16800.46|16800.46|16800.46|16800.46|16800.46|16800.46|16800.46|16800.46|0
1641978630000|2022-01-12 09:10:30|16801.02|16801.02|16801.02|16801.02|16801.02|16801.02|16801.02|16801.02|0
1641978640000|2022-01-12 09:10:40|16797.55|16797.55|16796.28|16796.28|16797.55|16797.55|16796.28|16796.28|0
1641978660000|2022-01-12 09:11:00|16794.6|16794.6|16794.6|16794.6|16794.6|16794.6|16794.6|16794.6|0
1641978670000|2022-01-12 09:11:10|16791.86|16791.86|16791.7|16791.7|16792.31|16792.31|16790.88|16790.88|0
1641978680000|2022-01-12 09:11:20|16793.33|16793.33|16792.51|16792.51|16793.33|16793.33|16792.51|16792.51|0
1641978700000|2022-01-12 09:11:40|16791.7|16791.7|16791.7|16791.7|16791.7|16791.7|16791.7|16791.7|0
1641978720000|2022-01-12 09:12:00|16790.87|16790.87|16790.87|16790.87|16790.87|16790.87|16790.87|16790.87|0
1641978740000|2022-01-12 09:12:20|16784.83|16784.83|16784.83|16784.83|16784.83|16784.83|16784.83|16784.83|0
1641978760000|2022-01-12 09:12:40|16784.37|16784.37|16785.28|16785.28|16785.28|16785.28|16784.37|16784.37|0
1641978770000|2022-01-12 09:12:50|16784.73|16784.73|16785.18|16785.18|16785.18|16785.18|16784.73|16784.73|0
1641978780000|2022-01-12 09:13:00|16783.35|16783.35|16783.35|16783.35|16783.35|16783.35|16783.35|16783.35|0
1641978790000|2022-01-12 09:13:10|16784.77|16784.77|16784.77|16784.77|16784.77|16784.77|16784.77|16784.77|0
1641978820000|2022-01-12 09:13:40|16782.94|16782.94|16782.94|16782.94|16782.94|16782.94|16782.94|16782.94|0
1641978830000|2022-01-12 09:13:50|16783.85|16783.85|16782.02|16782.02|16783.85|16783.85|16782.02|16782.02|0
1641978840000|2022-01-12 09:14:00|16779.67|16779.67|16779.67|16779.67|16779.67|16779.67|16779.67|16779.67|0
1641978850000|2022-01-12 09:14:10|16781.5|16781.5|16781.5|16781.5|16781.5|16781.5|16781.5|16781.5|0
1641978870000|2022-01-12 09:14:30|16782.41|16782.41|16783.33|16783.33|16783.33|16783.33|16782.41|16782.41|0
1641978890000|2022-01-12 09:14:50|16784.82|16784.82|16788.53|16788.53|16788.53|16788.53|16784.32|16784.32|0
1641978900000|2022-01-12 09:15:00|16789.44|16789.44|16795.55|16795.55|16795.55|16795.55|16789.44|16789.44|0
1641978920000|2022-01-12 09:15:20|16797.19|16797.19|16789.44|16789.44|16797.19|16797.19|16789.44|16789.44|0
1641978940000|2022-01-12 09:15:40|16790.36|16790.36|16791.79|16791.79|16791.79|16791.79|16790.36|16790.36|0
1641978950000|2022-01-12 09:15:50|16794.24|16794.24|16794.24|16794.24|16794.24|16794.24|16794.24|16794.24|0
1641978960000|2022-01-12 09:16:00|16795.24|16795.24|16795.24|16795.24|16795.24|16795.24|16795.24|16795.24|0
1641978990000|2022-01-12 09:16:30|16794.83|16794.83|16793.91|16793.91|16794.83|16794.83|16793.91|16793.91|0
1641979010000|2022-01-12 09:16:50|16791.46|16791.46|16791.46|16791.46|16791.46|16791.46|16791.46|16791.46|0
1641979020000|2022-01-12 09:17:00|16788.59|16788.59|16787.68|16787.68|16788.59|16788.59|16787.68|16787.68|0
1641979030000|2022-01-12 09:17:10|16786.66|16786.66|16771.82|16771.82|16786.66|16786.66|16771.82|16771.82|0
1641979050000|2022-01-12 09:17:30|16772.64|16772.64|16772.64|16772.64|16772.64|16772.64|16772.64|16772.64|0
1641979080000|2022-01-12 09:18:00|16773.46|16773.46|16776.51|16776.51|16776.51|16776.51|16773.46|16773.46|0
1641979100000|2022-01-12 09:18:20|16779.25|16779.25|16780.23|16780.23|16780.23|16780.23|16777.84|16777.84|0
1641979110000|2022-01-12 09:18:30|16779.41|16779.41|16779.41|16779.41|16779.41|16779.41|16779.41|16779.41|0
1641979120000|2022-01-12 09:18:40|16779.86|16779.86|16780.78|16780.78|16780.78|16780.78|16779.86|16779.86|0
1641979130000|2022-01-12 09:18:50|16779.41|16779.41|16776.14|16776.14|16779.41|16779.41|16776.14|16776.14|0
1641979140000|2022-01-12 09:19:00|16775.68|16775.68|16775.68|16775.68|16775.68|16775.68|16775.68|16775.68|0
1641979150000|2022-01-12 09:19:10|16777.91|16777.91|16778.52|16778.52|16778.73|16778.73|16777.91|16777.91|0
1641979200000|2022-01-12 09:20:00|16777.7|16777.7|16776.89|16776.89|16777.7|16777.7|16776.89|16776.89|0
1641979210000|2022-01-12 09:20:10|16778.71|16778.71|16775.85|16775.85|16778.71|16778.71|16775.85|16775.85|0
1641979220000|2022-01-12 09:20:20|16775.39|16775.39|16774.93|16774.93|16775.39|16775.39|16774.93|16774.93|0
1641979240000|2022-01-12 09:20:40|16774.47|16774.47|16774.94|16774.94|16776.36|16776.36|16774.47|16774.47|0
1641979250000|2022-01-12 09:20:50|16774.03|16774.03|16774.03|16774.03|16774.03|16774.03|16774.03|16774.03|0
1641979260000|2022-01-12 09:21:00|16771.28|16771.28|16771.28|16771.28|16772.1|16772.1|16771.28|16771.28|0
1641979270000|2022-01-12 09:21:10|16772.2|16772.2|16772.2|16772.2|16772.2|16772.2|16772.2|16772.2|0
1641979280000|2022-01-12 09:21:20|16771.26|16771.26|16769.58|16769.58|16771.26|16771.26|16769.58|16769.58|0
1641979290000|2022-01-12 09:21:30|16772.03|16772.03|16772.03|16772.03|16772.03|16772.03|16772.03|16772.03|0
1641979310000|2022-01-12 09:21:50|16773.15|16773.15|16773.15|16773.15|16773.15|16773.15|16773.15|16773.15|0
1641979340000|2022-01-12 09:22:20|16772.21|16772.21|16772.21|16772.21|16772.21|16772.21|16772.21|16772.21|0
1641979350000|2022-01-12 09:22:30|16770.38|16770.38|16769.46|16769.46|16770.38|16770.38|16769.46|16769.46|0
1641979360000|2022-01-12 09:22:40|16768.97|16768.97|16768.97|16768.97|16768.97|16768.97|16768.97|16768.97|0
1641979370000|2022-01-12 09:22:50|16769.88|16769.88|16769.88|16769.88|16769.88|16769.88|16769.88|16769.88|0
1641979380000|2022-01-12 09:23:00|16768.45|16768.45|16768.45|16768.45|16768.45|16768.45|16768.45|16768.45|0
1641979390000|2022-01-12 09:23:10|16766.96|16766.96|16772.18|16772.18|16772.18|16772.18|16766.96|16766.96|0
1641979400000|2022-01-12 09:23:20|16769.43|16769.43|16762.8|16762.8|16769.43|16769.43|16762.8|16762.8|0
1641979410000|2022-01-12 09:23:30|16762.3|16762.3|16756.15|16756.15|16762.3|16762.3|16756.15|16756.15|0
1641979430000|2022-01-12 09:23:50|16749.14|16749.14|16746.89|16746.89|16749.14|16749.14|16746.89|16746.89|0
1641979440000|2022-01-12 09:24:00|16745.25|16745.25|16743.32|16743.32|16746.07|16746.07|16743.32|16743.32|0
1641979450000|2022-01-12 09:24:10|16744.75|16744.75|16744.75|16744.75|16744.75|16744.75|16744.75|16744.75|0
1641979460000|2022-01-12 09:24:20|16741.1|16741.1|16747.3|16747.3|16747.3|16747.3|16741.1|16741.1|0
1641979480000|2022-01-12 09:24:40|16746.83|16746.83|16746.83|16746.83|16748.27|16748.27|16746.83|16746.83|0
1641979520000|2022-01-12 09:25:20|16748.27|16748.27|16749.08|16749.08|16749.08|16749.08|16748.27|16748.27|0
1641979530000|2022-01-12 09:25:30|16752.43|16752.43|16752.43|16752.43|16752.43|16752.43|16752.43|16752.43|0
1641979540000|2022-01-12 09:25:40|16752.9|16752.9|16752.08|16752.08|16752.9|16752.9|16752.08|16752.08|0
1641979550000|2022-01-12 09:25:50|16753.91|16753.91|16753.91|16753.91|16753.91|16753.91|16753.91|16753.91|0
1641979560000|2022-01-12 09:26:00|16754.82|16754.82|16754.7|16754.7|16754.82|16754.82|16753.71|16753.71|0
1641979600000|2022-01-12 09:26:40|16753.79|16753.79|16751.96|16751.96|16753.79|16753.79|16751.96|16751.96|0
1641979630000|2022-01-12 09:27:10|16751.46|16751.46|16751.46|16751.46|16751.46|16751.46|16751.46|16751.46|0
1641979670000|2022-01-12 09:27:50|16751.26|16751.26|16751.26|16751.26|16751.26|16751.26|16751.26|16751.26|0
1641979680000|2022-01-12 09:28:00|16752.08|16752.08|16752.08|16752.08|16752.08|16752.08|16752.08|16752.08|0
1641979730000|2022-01-12 09:28:50|16750.25|16750.25|16749.8|16749.8|16750.25|16750.25|16749.8|16749.8|0
1641979740000|2022-01-12 09:29:00|16750|16750|16739.69|16739.69|16750|16750|16737.86|16737.86|0
1641979750000|2022-01-12 09:29:10|16740.16|16740.16|16744.67|16744.67|16744.67|16744.67|16740.16|16740.16|0
1641979800000|2022-01-12 09:30:00|16746.1|16746.1|16746.1|16746.1|16746.1|16746.1|16746.1|16746.1|0
1641979810000|2022-01-12 09:30:10|16744.67|16744.67|16744.67|16744.67|16744.67|16744.67|16744.67|16744.67|0
1641979840000|2022-01-12 09:30:40|16745.28|16745.28|16745.28|16745.28|16745.28|16745.28|16745.28|16745.28|0
1641979870000|2022-01-12 09:31:10|16744.37|16744.37|16744.83|16744.83|16744.83|16744.83|16744.37|16744.37|0
1641979890000|2022-01-12 09:31:30|16744.01|16744.01|16744.01|16744.01|16744.01|16744.01|16744.01|16744.01|0
1641979910000|2022-01-12 09:31:50|16743.51|16743.51|16741.27|16741.27|16743.51|16743.51|16741.27|16741.27|0
1641979920000|2022-01-12 09:32:00|16741.59|16741.59|16739.83|16739.83|16741.59|16741.59|16739.83|16739.83|0
1641979930000|2022-01-12 09:32:10|16740.75|16740.75|16740.75|16740.75|16740.75|16740.75|16740.75|16740.75|0
1641979950000|2022-01-12 09:32:30|16741.56|16741.56|16740.75|16740.75|16741.56|16741.56|16740.75|16740.75|0
1641979990000|2022-01-12 09:33:10|16742.16|16742.16|16742.16|16742.16|16742.16|16742.16|16742.16|16742.16|0
1641980000000|2022-01-12 09:33:20|16743.27|16743.27|16743.27|16743.27|16743.27|16743.27|16743.27|16743.27|0
1641980050000|2022-01-12 09:34:10|16743.72|16743.72|16742.9|16742.9|16743.72|16743.72|16742.9|16742.9|0
1641980080000|2022-01-12 09:34:40|16744.73|16744.73|16747.8|16747.8|16747.8|16747.8|16744.73|16744.73|0
1641980090000|2022-01-12 09:34:50|16750.54|16750.54|16750.54|16750.54|16750.54|16750.54|16750.54|16750.54|0
1641980100000|2022-01-12 09:35:00|16747.8|16747.8|16748.71|16748.71|16748.71|16748.71|16747.8|16747.8|0
1641980140000|2022-01-12 09:35:40|16749.21|16749.21|16748.39|16748.39|16749.21|16749.21|16748.39|16748.39|0
1641980150000|2022-01-12 09:35:50|16748.89|16748.89|16750.52|16750.52|16750.52|16750.52|16748.89|16748.89|0
1641980160000|2022-01-12 09:36:00|16749.61|16749.61|16749.61|16749.61|16749.61|16749.61|16749.61|16749.61|0
1641980170000|2022-01-12 09:36:10|16750.08|16750.08|16750.08|16750.08|16750.08|16750.08|16750.08|16750.08|0
1641980180000|2022-01-12 09:36:20|16751|16751|16751|16751|16751|16751|16751|16751|0
1641980190000|2022-01-12 09:36:30|16751.55|16751.55|16751.1|16751.1|16752.01|16752.01|16751.1|16751.1|0
1641980210000|2022-01-12 09:36:50|16749.46|16749.46|16748.96|16748.96|16749.46|16749.46|16748.96|16748.96|0
1641980220000|2022-01-12 09:37:00|16748.15|16748.15|16748.15|16748.15|16748.15|16748.15|16748.15|16748.15|0
1641980230000|2022-01-12 09:37:10|16748.96|16748.96|16749.46|16749.46|16749.96|16749.96|16748.96|16748.96|0
1641980240000|2022-01-12 09:37:20|16751.1|16751.1|16752.47|16752.47|16752.47|16752.47|16751.1|16751.1|0
1641980250000|2022-01-12 09:37:30|16753.03|16753.03|16754.86|16754.86|16754.86|16754.86|16753.03|16753.03|0
1641980270000|2022-01-12 09:37:50|16753.94|16753.94|16753.8|16753.8|16753.94|16753.94|16752.12|16752.12|0
1641980280000|2022-01-12 09:38:00|16754.91|16754.91|16754.65|16754.65|16755.47|16755.47|16754.65|16754.65|0
1641980300000|2022-01-12 09:38:20|16753.74|16753.74|16753.74|16753.74|16753.74|16753.74|16753.74|16753.74|0
1641980330000|2022-01-12 09:38:50|16753.24|16753.24|16753.71|16753.71|16753.71|16753.71|16753.24|16753.24|0
1641980340000|2022-01-12 09:39:00|16752.79|16752.79|16753.39|16753.39|16754.21|16754.21|16752.79|16752.79|0
1641980360000|2022-01-12 09:39:20|16752.57|16752.57|16752.57|16752.57|16752.57|16752.57|16752.57|16752.57|0
1641980370000|2022-01-12 09:39:30|16752.16|16752.16|16752.16|16752.16|16752.16|16752.16|16752.16|16752.16|0
1641980390000|2022-01-12 09:39:50|16750.73|16750.73|16751.54|16751.54|16751.54|16751.54|16750.73|16750.73|0
1641980400000|2022-01-12 09:40:00|16752.98|16752.98|16749.93|16749.93|16752.98|16752.98|16749.93|16749.93|0
1641980410000|2022-01-12 09:40:10|16751.37|16751.37|16751.37|16751.37|16751.37|16751.37|16751.37|16751.37|0
1641980430000|2022-01-12 09:40:30|16754.11|16754.11|16755.55|16755.55|16755.55|16755.55|16754.11|16754.11|0
1641980440000|2022-01-12 09:40:40|16756.46|16756.46|16754.63|16754.63|16756.46|16756.46|16754.63|16754.63|0
1641980450000|2022-01-12 09:40:50|16753.2|16753.2|16753.2|16753.2|16753.2|16753.2|16753.2|16753.2|0
1641980480000|2022-01-12 09:41:20|16752.28|16752.28|16750.45|16750.45|16752.28|16752.28|16750.45|16750.45|0
1641980490000|2022-01-12 09:41:30|16748.82|16748.82|16748|16748|16748.82|16748.82|16748|16748|0
1641980500000|2022-01-12 09:41:40|16748.92|16748.92|16747.8|16747.8|16750.75|16750.75|16747.8|16747.8|0
1641980510000|2022-01-12 09:41:50|16745.97|16745.97|16743.36|16743.36|16745.97|16745.97|16742.55|16742.55|0
1641980520000|2022-01-12 09:42:00|16741.93|16741.93|16741.89|16741.89|16743.57|16743.57|16741.33|16741.33|0
1641980560000|2022-01-12 09:42:40|16742.71|16742.71|16742.71|16742.71|16742.71|16742.71|16742.71|16742.71|0
1641980590000|2022-01-12 09:43:10|16743.7|16743.7|16744.7|16744.7|16744.7|16744.7|16743.21|16743.21|0
1641980610000|2022-01-12 09:43:30|16747.34|16747.34|16750.01|16750.01|16750.01|16750.01|16747.34|16747.34|0
1641980620000|2022-01-12 09:43:40|16751.33|16751.33|16751.8|16751.8|16751.8|16751.8|16751.33|16751.33|0
1641980630000|2022-01-12 09:43:50|16750.98|16750.98|16752.62|16752.62|16752.62|16752.62|16750.98|16750.98|0
1641980640000|2022-01-12 09:44:00|16751.7|16751.7|16751.7|16751.7|16751.7|16751.7|16751.7|16751.7|0
1641980700000|2022-01-12 09:45:00|16750.88|16750.88|16744.57|16744.57|16750.88|16750.88|16744.57|16744.57|0
1641980710000|2022-01-12 09:45:10|16744.12|16744.12|16744.12|16744.12|16744.12|16744.12|16744.12|16744.12|0
1641980720000|2022-01-12 09:45:20|16743.21|16743.21|16740.04|16740.04|16743.21|16743.21|16740.04|16740.04|0
1641980730000|2022-01-12 09:45:30|16739.13|16739.13|16739.13|16739.13|16739.13|16739.13|16739.13|16739.13|0
1641980750000|2022-01-12 09:45:50|16740.04|16740.04|16740.04|16740.04|16740.04|16740.04|16740.04|16740.04|0
1641980760000|2022-01-12 09:46:00|16739.13|16739.13|16738.66|16738.66|16739.13|16739.13|16738.66|16738.66|0
1641980780000|2022-01-12 09:46:20|16739.48|16739.48|16740.39|16740.39|16740.39|16740.39|16739.48|16739.48|0
1641980790000|2022-01-12 09:46:30|16743.26|16743.26|16743.26|16743.26|16743.26|16743.26|16743.26|16743.26|0
1641980820000|2022-01-12 09:47:00|16741.82|16741.82|16741.82|16741.82|16741.82|16741.82|16741.82|16741.82|0
1641980830000|2022-01-12 09:47:10|16741.33|16741.33|16741.33|16741.33|16741.33|16741.33|16741.33|16741.33|0
1641980840000|2022-01-12 09:47:20|16742.15|16742.15|16741.89|16741.89|16742.15|16742.15|16741.33|16741.33|0
1641980870000|2022-01-12 09:47:50|16744.75|16744.75|16744.75|16744.75|16744.75|16744.75|16744.75|16744.75|0
1641980880000|2022-01-12 09:48:00|16743.32|16743.32|16741.89|16741.89|16743.32|16743.32|16741.89|16741.89|0
1641980900000|2022-01-12 09:48:20|16742.8|16742.8|16742.8|16742.8|16742.8|16742.8|16742.8|16742.8|0
1641980920000|2022-01-12 09:48:40|16742.3|16742.3|16742.3|16742.3|16742.3|16742.3|16742.3|16742.3|0
1641980960000|2022-01-12 09:49:20|16741.81|16741.81|16741.81|16741.81|16741.81|16741.81|16741.81|16741.81|0
1641981000000|2022-01-12 09:50:00|16740.98|16740.98|16740.98|16740.98|16740.98|16740.98|16740.98|16740.98|0
1641981010000|2022-01-12 09:50:10|16741.8|16741.8|16741.8|16741.8|16741.8|16741.8|16741.8|16741.8|0
1641981020000|2022-01-12 09:50:20|16742.72|16742.72|16743.63|16743.63|16743.63|16743.63|16742.72|16742.72|0
1641981040000|2022-01-12 09:50:40|16742.72|16742.72|16744.15|16744.15|16744.15|16744.15|16742.72|16742.72|0
1641981050000|2022-01-12 09:50:50|16743.33|16743.33|16743.33|16743.33|16743.33|16743.33|16743.33|16743.33|0
1641981060000|2022-01-12 09:51:00|16743.89|16743.89|16743.89|16743.89|16743.89|16743.89|16743.89|16743.89|0
1641981070000|2022-01-12 09:51:10|16743.33|16743.33|16743.33|16743.33|16743.33|16743.33|16743.33|16743.33|0
1641981120000|2022-01-12 09:52:00|16741.7|16741.7|16739.45|16739.45|16741.7|16741.7|16739.45|16739.45|0
1641981130000|2022-01-12 09:52:10|16738.53|16738.53|16738.53|16738.53|16738.53|16738.53|16737.91|16737.91|0
1641981140000|2022-01-12 09:52:20|16737.71|16737.71|16737.71|16737.71|16737.71|16737.71|16737.71|16737.71|0
1641981160000|2022-01-12 09:52:40|16736.8|16736.8|16735.88|16735.88|16736.8|16736.8|16735.88|16735.88|0
1641981180000|2022-01-12 09:53:00|16734.21|16734.21|16735.88|16735.88|16735.88|16735.88|16734.21|16734.21|0
1641981250000|2022-01-12 09:54:10|16735.41|16735.41|16737.41|16737.41|16739.96|16739.96|16735.41|16735.41|0
1641981260000|2022-01-12 09:54:20|16735.74|16735.74|16735.74|16735.74|16735.74|16735.74|16735.74|16735.74|0
1641981270000|2022-01-12 09:54:30|16734.32|16734.32|16734.32|16734.32|16734.32|16734.32|16734.32|16734.32|0
1641981300000|2022-01-12 09:55:00|16732.49|16732.49|16733.41|16733.41|16733.41|16733.41|16732.49|16732.49|0
1641981310000|2022-01-12 09:55:10|16732.59|16732.59|16726.98|16726.98|16732.59|16732.59|16726.98|16726.98|0
1641981320000|2022-01-12 09:55:20|16724.24|16724.24|16724.24|16724.24|16725.06|16725.06|16724.24|16724.24|0
1641981330000|2022-01-12 09:55:30|16723.74|16723.74|16722.31|16722.31|16723.74|16723.74|16722.31|16722.31|0
1641981350000|2022-01-12 09:55:50|16722.8|16722.8|16724.29|16724.29|16724.29|16724.29|16722.8|16722.8|0
1641981360000|2022-01-12 09:56:00|16725.11|16725.11|16725.11|16725.11|16725.11|16725.11|16724.55|16724.55|0
1641981370000|2022-01-12 09:56:10|16724.22|16724.22|16723.75|16723.75|16724.22|16724.22|16723.75|16723.75|0
1641981420000|2022-01-12 09:57:00|16721.76|16721.76|16716.51|16716.51|16721.76|16721.76|16716.51|16716.51|0
1641981430000|2022-01-12 09:57:10|16715.59|16715.59|16714.68|16714.68|16715.59|16715.59|16714.68|16714.68|0
1641981440000|2022-01-12 09:57:20|16713.76|16713.76|16714.22|16714.22|16714.22|16714.22|16713.76|16713.76|0
1641981450000|2022-01-12 09:57:30|16713.76|16713.76|16714.68|16714.68|16714.68|16714.68|16713.76|16713.76|0
1641981470000|2022-01-12 09:57:50|16714.06|16714.06|16716.41|16716.41|16716.41|16716.41|16714.06|16714.06|0
1641981490000|2022-01-12 09:58:10|16714.98|16714.98|16716.41|16716.41|16716.41|16716.41|16714.98|16714.98|0
1641981500000|2022-01-12 09:58:20|16714.53|16714.53|16698.97|16698.97|16714.53|16714.53|16698.15|16698.15|0
1641981510000|2022-01-12 09:58:30|16698.15|16698.15|16698.97|16698.97|16698.97|16698.97|16698.15|16698.15|0
1641981520000|2022-01-12 09:58:40|16697.33|16697.33|16697.33|16697.33|16697.33|16697.33|16697.33|16697.33|0
1641981530000|2022-01-12 09:58:50|16696.51|16696.51|16696.31|16696.31|16696.51|16696.51|16696.31|16696.31|0
1641981540000|2022-01-12 09:59:00|16697.74|16697.74|16697.27|16697.27|16697.74|16697.74|16697.27|16697.27|0
1641981560000|2022-01-12 09:59:20|16697.73|16697.73|16698.25|16698.25|16699.16|16699.16|16697.73|16697.73|0
1641981570000|2022-01-12 09:59:30|16700.18|16700.18|16703.65|16703.65|16704.56|16704.56|16700.18|16700.18|0
1641981580000|2022-01-12 09:59:40|16704.46|16704.46|16704.46|16704.46|16704.46|16704.46|16704.46|16704.46|0
1641981590000|2022-01-12 09:59:50|16703.91|16703.91|16707.57|16707.57|16707.57|16707.57|16703.91|16703.91|0
1641981600000|2022-01-12 10:00:00|16708.98|16708.98|16712.15|16712.15|16712.15|16712.15|16708.98|16708.98|0
1641981610000|2022-01-12 10:00:10|16710.32|16710.32|16709.5|16709.5|16710.32|16710.32|16709.5|16709.5|0
1641981640000|2022-01-12 10:00:40|16711.13|16711.13|16712.05|16712.05|16712.05|16712.05|16711.13|16711.13|0
1641981660000|2022-01-12 10:01:00|16713.04|16713.04|16713.96|16713.96|16713.96|16713.96|16713.04|16713.04|0
1641981700000|2022-01-12 10:01:40|16716.21|16716.21|16713.76|16713.76|16716.21|16716.21|16713.76|16713.76|0
1641981710000|2022-01-12 10:01:50|16712.84|16712.84|16712.84|16712.84|16712.84|16712.84|16712.84|16712.84|0
1641981780000|2022-01-12 10:03:00|16713.76|16713.76|16712.76|16712.76|16713.76|16713.76|16712.76|16712.76|0
1641981810000|2022-01-12 10:03:30|16713.68|16713.68|16715.31|16715.31|16715.31|16715.31|16713.68|16713.68|0
1641981820000|2022-01-12 10:03:40|16716.75|16716.75|16714.5|16714.5|16716.75|16716.75|16712.44|16712.44|0
1641981830000|2022-01-12 10:03:50|16719.2|16719.2|16721.33|16721.33|16721.33|16721.33|16719.2|16719.2|0
1641981840000|2022-01-12 10:04:00|16719.5|16719.5|16714.97|16714.97|16719.5|16719.5|16714.97|16714.97|0
1641981850000|2022-01-12 10:04:10|16715.91|16715.91|16715.35|16715.35|16715.91|16715.91|16715.35|16715.35|0
1641981880000|2022-01-12 10:04:40|16713.47|16713.47|16713.47|16713.47|16713.47|16713.47|16713.47|16713.47|0
1641981890000|2022-01-12 10:04:50|16712.65|16712.65|16711.63|16711.63|16712.65|16712.65|16711.63|16711.63|0
1641981900000|2022-01-12 10:05:00|16710|16710|16709.64|16709.64|16710.91|16710.91|16709.08|16709.08|0
1641981910000|2022-01-12 10:05:10|16710.2|16710.2|16711.31|16711.31|16711.31|16711.31|16709.64|16709.64|0
1641981920000|2022-01-12 10:05:20|16712.23|16712.23|16710.28|16710.28|16712.23|16712.23|16710.28|16710.28|0
1641981940000|2022-01-12 10:05:40|16711.92|16711.92|16711.92|16711.92|16711.92|16711.92|16711.92|16711.92|0
1641981970000|2022-01-12 10:06:10|16711.5|16711.5|16711.03|16711.03|16711.5|16711.5|16711.03|16711.03|0
1641981980000|2022-01-12 10:06:20|16709.36|16709.36|16709.36|16709.36|16709.36|16709.36|16709.36|16709.36|0
1641982020000|2022-01-12 10:07:00|16708.54|16708.54|16708.54|16708.54|16708.54|16708.54|16708.54|16708.54|0
1641982040000|2022-01-12 10:07:20|16708.95|16708.95|16707.05|16707.05|16708.95|16708.95|16707.05|16707.05|0
1641982050000|2022-01-12 10:07:30|16707.99|16707.99|16707.99|16707.99|16707.99|16707.99|16707.99|16707.99|0
1641982070000|2022-01-12 10:07:50|16707.08|16707.08|16707.08|16707.08|16707.08|16707.08|16707.08|16707.08|0
1641982080000|2022-01-12 10:08:00|16708.51|16708.51|16713.9|16713.9|16713.9|16713.9|16708.51|16708.51|0
1641982090000|2022-01-12 10:08:10|16713.4|16713.4|16713.4|16713.4|16713.4|16713.4|16713.4|16713.4|0
1641982120000|2022-01-12 10:08:40|16712.59|16712.59|16711.21|16711.21|16712.59|16712.59|16711.21|16711.21|0
1641982130000|2022-01-12 10:08:50|16711|16711|16711|16711|16711|16711|16711|16711|0
1641982150000|2022-01-12 10:09:10|16712.89|16712.89|16710.06|16710.06|16712.89|16712.89|16710.06|16710.06|0
1641982190000|2022-01-12 10:09:50|16709.15|16709.15|16709.15|16709.15|16709.15|16709.15|16709.15|16709.15|0
1641982210000|2022-01-12 10:10:10|16709.97|16709.97|16711.79|16711.79|16711.79|16711.79|16709.97|16709.97|0
1641982260000|2022-01-12 10:11:00|16709.05|16709.05|16708.49|16708.49|16709.05|16709.05|16708.49|16708.49|0
1641982270000|2022-01-12 10:11:10|16707.68|16707.68|16707.68|16707.68|16707.68|16707.68|16707.68|16707.68|0
1641982290000|2022-01-12 10:11:30|16707.26|16707.26|16707.26|16707.26|16707.26|16707.26|16707.26|16707.26|0
1641982300000|2022-01-12 10:11:40|16708.21|16708.21|16708.21|16708.21|16708.21|16708.21|16708.21|16708.21|0
1641982310000|2022-01-12 10:11:50|16706.83|16706.83|16706.37|16706.37|16706.83|16706.83|16706.37|16706.37|0
1641982320000|2022-01-12 10:12:00|16707.81|16707.81|16705.82|16705.82|16707.81|16707.81|16705.82|16705.82|0
1641982340000|2022-01-12 10:12:20|16704.91|16704.91|16702.16|16702.16|16704.91|16704.91|16702.16|16702.16|0
1641982350000|2022-01-12 10:12:30|16701.17|16701.17|16690.5|16690.5|16701.17|16701.17|16690.5|16690.5|0
1641982360000|2022-01-12 10:12:40|16688.05|16688.05|16683.74|16683.74|16688.05|16688.05|16683.74|16683.74|0
1641982380000|2022-01-12 10:13:00|16683.19|16683.19|16683.19|16683.19|16683.19|16683.19|16683.19|16683.19|0
1641982390000|2022-01-12 10:13:10|16682.63|16682.63|16682.36|16682.36|16682.63|16682.63|16679.53|16679.53|0
1641982400000|2022-01-12 10:13:20|16678.06|16678.06|16678.06|16678.06|16678.06|16678.06|16678.06|16678.06|0
1641982410000|2022-01-12 10:13:30|16678.88|16678.88|16678.88|16678.88|16678.88|16678.88|16678.88|16678.88|0
1641982420000|2022-01-12 10:13:40|16678.06|16678.06|16678.06|16678.06|16678.06|16678.06|16678.06|16678.06|0
1641982430000|2022-01-12 10:13:50|16677.24|16677.24|16671.18|16671.18|16677.24|16677.24|16671.18|16671.18|0
1641982440000|2022-01-12 10:14:00|16672.09|16672.09|16669.22|16669.22|16672.09|16672.09|16669.22|16669.22|0
1641982450000|2022-01-12 10:14:10|16667.4|16667.4|16667.4|16667.4|16667.4|16667.4|16667.4|16667.4|0
1641982460000|2022-01-12 10:14:20|16668.83|16668.83|16680.46|16680.46|16680.46|16680.46|16668.83|16668.83|0
1641982470000|2022-01-12 10:14:30|16684.76|16684.76|16684.84|16684.84|16684.84|16684.84|16683.85|16683.85|0
1641982480000|2022-01-12 10:14:40|16685.66|16685.66|16685.66|16685.66|16685.66|16685.66|16685.66|16685.66|0
1641982490000|2022-01-12 10:14:50|16684.74|16684.74|16684.74|16684.74|16684.74|16684.74|16684.74|16684.74|0
1641982520000|2022-01-12 10:15:20|16684.25|16684.25|16684.25|16684.25|16684.25|16684.25|16684.25|16684.25|0
1641982550000|2022-01-12 10:15:50|16683.25|16683.25|16666.55|16666.55|16683.25|16683.25|16666.55|16666.55|0
1641982560000|2022-01-12 10:16:00|16665.44|16665.44|16665.44|16665.44|16665.44|16665.44|16665.44|16665.44|0
1641982580000|2022-01-12 10:16:20|16664|16664|16658.88|16658.88|16664|16664|16658.88|16658.88|0
1641982590000|2022-01-12 10:16:30|16654.64|16654.64|16653.66|16653.66|16654.64|16654.64|16649.49|16649.49|0
1641982600000|2022-01-12 10:16:40|16656.53|16656.53|16656.53|16656.53|16656.53|16656.53|16656.53|16656.53|0
1641982650000|2022-01-12 10:17:30|16657.53|16657.53|16656.71|16656.71|16657.53|16657.53|16656.71|16656.71|0
1641982660000|2022-01-12 10:17:40|16655.71|16655.71|16656.16|16656.16|16656.16|16656.16|16655.71|16655.71|0
1641982670000|2022-01-12 10:17:50|16657.99|16657.99|16657.99|16657.99|16657.99|16657.99|16657.99|16657.99|0
1641982700000|2022-01-12 10:18:20|16656.62|16656.62|16652.93|16652.93|16656.62|16656.62|16652.93|16652.93|0
1641982710000|2022-01-12 10:18:30|16651.5|16651.5|16652.05|16652.05|16652.05|16652.05|16647.75|16647.75|0
1641982720000|2022-01-12 10:18:40|16652.35|16652.35|16648.21|16648.21|16652.35|16652.35|16648.21|16648.21|0
1641982730000|2022-01-12 10:18:50|16647.22|16647.22|16647.66|16647.66|16647.66|16647.66|16646.23|16646.23|0
1641982740000|2022-01-12 10:19:00|16648.66|16648.66|16648.98|16648.98|16650.48|16650.48|16648.13|16648.13|0
1641982770000|2022-01-12 10:19:30|16648.17|16648.17|16648.17|16648.17|16648.17|16648.17|16648.17|16648.17|0
1641982780000|2022-01-12 10:19:40|16646.73|16646.73|16646.73|16646.73|16646.73|16646.73|16646.73|16646.73|0
1641982790000|2022-01-12 10:19:50|16645.92|16645.92|16643.27|16643.27|16645.92|16645.92|16643.27|16643.27|0
1641982800000|2022-01-12 10:20:00|16641.6|16641.6|16644.44|16644.44|16644.44|16644.44|16641.6|16641.6|0
1641982810000|2022-01-12 10:20:10|16644.03|16644.03|16642.65|16642.65|16644.03|16644.03|16642.65|16642.65|0
1641982820000|2022-01-12 10:20:20|16644.08|16644.08|16644.08|16644.08|16644.08|16644.08|16644.08|16644.08|0
1641982830000|2022-01-12 10:20:30|16643.09|16643.09|16646.21|16646.21|16646.21|16646.21|16643.09|16643.09|0
1641982850000|2022-01-12 10:20:50|16644.58|16644.58|16644.58|16644.58|16644.58|16644.58|16644.58|16644.58|0
1641982860000|2022-01-12 10:21:00|16643.09|16643.09|16643.09|16643.09|16643.09|16643.09|16643.09|16643.09|0
1641982870000|2022-01-12 10:21:10|16643.54|16643.54|16643.54|16643.54|16643.54|16643.54|16643.54|16643.54|0
1641982880000|2022-01-12 10:21:20|16644.36|16644.36|16648.1|16648.1|16648.1|16648.1|16644.36|16644.36|0
1641982890000|2022-01-12 10:21:30|16646.27|16646.27|16644.31|16644.31|16646.27|16646.27|16644.31|16644.31|0
1641982900000|2022-01-12 10:21:40|16645.95|16645.95|16645.54|16645.54|16646.36|16646.36|16645.54|16645.54|0
1641982920000|2022-01-12 10:22:00|16645.77|16645.77|16645.77|16645.77|16646.58|16646.58|16645.77|16645.77|0
1641982930000|2022-01-12 10:22:10|16646.58|16646.58|16648.02|16648.02|16648.02|16648.02|16646.58|16646.58|0
1641982940000|2022-01-12 10:22:20|16648.83|16648.83|16651.92|16651.92|16651.92|16651.92|16648.83|16648.83|0
1641982950000|2022-01-12 10:22:30|16653.59|16653.59|16659.35|16659.35|16661.18|16661.18|16653.59|16653.59|0
1641982980000|2022-01-12 10:23:00|16660.29|16660.29|16660.29|16660.29|16660.29|16660.29|16660.29|16660.29|0
1641982990000|2022-01-12 10:23:10|16658.47|16658.47|16658.47|16658.47|16658.47|16658.47|16658.47|16658.47|0
1641983000000|2022-01-12 10:23:20|16661.73|16661.73|16661.73|16661.73|16661.73|16661.73|16661.73|16661.73|0
1641983040000|2022-01-12 10:24:00|16658.47|16658.47|16659.38|16659.38|16659.38|16659.38|16658.47|16658.47|0
1641983060000|2022-01-12 10:24:20|16661.61|16661.61|16671.75|16671.75|16671.75|16671.75|16661.61|16661.61|0
1641983080000|2022-01-12 10:24:40|16670.84|16670.84|16670.84|16670.84|16670.84|16670.84|16669.01|16669.01|0
1641983110000|2022-01-12 10:25:10|16671.75|16671.75|16671.75|16671.75|16671.75|16671.75|16671.75|16671.75|0
1641983120000|2022-01-12 10:25:20|16670.12|16670.12|16668.44|16668.44|16670.12|16670.12|16667.89|16667.89|0
1641983130000|2022-01-12 10:25:30|16670.12|16670.12|16671.53|16671.53|16671.53|16671.53|16670.12|16670.12|0
1641983140000|2022-01-12 10:25:40|16672.35|16672.35|16672.35|16672.35|16672.35|16672.35|16672.35|16672.35|0
1641983160000|2022-01-12 10:26:00|16673.16|16673.16|16673.16|16673.16|16673.16|16673.16|16673.16|16673.16|0
1641983170000|2022-01-12 10:26:10|16672.35|16672.35|16674.18|16674.18|16674.18|16674.18|16672.35|16672.35|0
1641983180000|2022-01-12 10:26:20|16675.61|16675.61|16674.57|16674.57|16676.5|16676.5|16674.57|16674.57|0
1641983200000|2022-01-12 10:26:40|16673.75|16673.75|16672.03|16672.03|16673.75|16673.75|16671.01|16671.01|0
1641983220000|2022-01-12 10:27:00|16672.26|16672.26|16672.26|16672.26|16672.26|16672.26|16672.26|16672.26|0
1641983240000|2022-01-12 10:27:20|16671.76|16671.76|16671.76|16671.76|16671.76|16671.76|16671.76|16671.76|0
1641983260000|2022-01-12 10:27:40|16672.67|16672.67|16672.67|16672.67|16672.67|16672.67|16672.67|16672.67|0
1641983270000|2022-01-12 10:27:50|16673.12|16673.12|16673.12|16673.12|16673.12|16673.12|16673.12|16673.12|0
1641983280000|2022-01-12 10:28:00|16673.58|16673.58|16672.58|16672.58|16673.58|16673.58|16672.58|16672.58|0
1641983310000|2022-01-12 10:28:30|16670.75|16670.75|16670.75|16670.75|16670.75|16670.75|16670.75|16670.75|0
1641983320000|2022-01-12 10:28:40|16671.67|16671.67|16671.67|16671.67|16671.67|16671.67|16671.67|16671.67|0
1641983330000|2022-01-12 10:28:50|16673.34|16673.34|16670.89|16670.89|16673.96|16673.96|16670.89|16670.89|0
1641983340000|2022-01-12 10:29:00|16671.11|16671.11|16671.11|16671.11|16671.11|16671.11|16671.11|16671.11|0
1641983350000|2022-01-12 10:29:10|16672.23|16672.23|16672.23|16672.23|16672.23|16672.23|16672.23|16672.23|0
1641983370000|2022-01-12 10:29:30|16674.97|16674.97|16672.23|16672.23|16674.97|16674.97|16672.23|16672.23|0
1641983380000|2022-01-12 10:29:40|16669.36|16669.36|16669.36|16669.36|16669.36|16669.36|16669.36|16669.36|0
1641983390000|2022-01-12 10:29:50|16671.19|16671.19|16671.19|16671.19|16671.19|16671.19|16670.63|16670.63|0
1641983400000|2022-01-12 10:30:00|16670.57|16670.57|16670.57|16670.57|16670.57|16670.57|16670.57|16670.57|0
1641983410000|2022-01-12 10:30:10|16669.66|16669.66|16668.71|16668.71|16669.66|16669.66|16668.71|16668.71|0
1641983420000|2022-01-12 10:30:20|16668.51|16668.51|16668.51|16668.51|16668.51|16668.51|16668.51|16668.51|0
1641983430000|2022-01-12 10:30:30|16668.3|16668.3|16668.71|16668.71|16668.71|16668.71|16668.3|16668.3|0
1641983440000|2022-01-12 10:30:40|16670.15|16670.15|16670.15|16670.15|16670.15|16670.15|16670.15|16670.15|0
1641983460000|2022-01-12 10:31:00|16669.65|16669.65|16664.48|16664.48|16669.65|16669.65|16664.48|16664.48|0
1641983470000|2022-01-12 10:31:10|16664.27|16664.27|16664.27|16664.27|16664.27|16664.27|16664.27|16664.27|0
1641983490000|2022-01-12 10:31:30|16663.36|16663.36|16663.36|16663.36|16663.36|16663.36|16663.36|16663.36|0
1641983500000|2022-01-12 10:31:40|16665.81|16665.81|16664.23|16664.23|16666.63|16666.63|16663.54|16663.54|0
1641983510000|2022-01-12 10:31:50|16663.41|16663.41|16663.41|16663.41|16663.41|16663.41|16663.41|16663.41|0
1641983520000|2022-01-12 10:32:00|16663.91|16663.91|16665.32|16665.32|16665.32|16665.32|16663.91|16663.91|0
1641983540000|2022-01-12 10:32:20|16663.88|16663.88|16663.88|16663.88|16663.88|16663.88|16663.88|16663.88|0
1641983550000|2022-01-12 10:32:30|16664.88|16664.88|16664.88|16664.88|16664.88|16664.88|16664.88|16664.88|0
1641983560000|2022-01-12 10:32:40|16665.32|16665.32|16665.32|16665.32|16665.32|16665.32|16665.32|16665.32|0
1641983590000|2022-01-12 10:33:10|16664.51|16664.51|16664.01|16664.01|16664.51|16664.51|16664.01|16664.01|0
1641983600000|2022-01-12 10:33:20|16664.83|16664.83|16665.28|16665.28|16665.28|16665.28|16664.83|16664.83|0
1641983660000|2022-01-12 10:34:20|16662.49|16662.49|16662.08|16662.08|16662.49|16662.49|16662.08|16662.08|0
1641983690000|2022-01-12 10:34:50|16668.22|16668.22|16669.18|16669.18|16669.39|16669.39|16667.75|16667.75|0
1641983730000|2022-01-12 10:35:30|16668.97|16668.97|16668.97|16668.97|16668.97|16668.97|16668.97|16668.97|0
1641983750000|2022-01-12 10:35:50|16669.89|16669.89|16669.57|16669.57|16669.89|16669.89|16669.07|16669.07|0
1641983760000|2022-01-12 10:36:00|16674.27|16674.27|16674.14|16674.14|16675.91|16675.91|16673.32|16673.32|0
1641983770000|2022-01-12 10:36:10|16673.23|16673.23|16673.23|16673.23|16673.23|16673.23|16673.23|16673.23|0
1641983800000|2022-01-12 10:36:40|16674.64|16674.64|16674.64|16674.64|16674.64|16674.64|16674.64|16674.64|0
1641983830000|2022-01-12 10:37:10|16677.51|16677.51|16677.51|16677.51|16677.51|16677.51|16677.51|16677.51|0
1641983840000|2022-01-12 10:37:20|16678.42|16678.42|16678.42|16678.42|16678.42|16678.42|16678.42|16678.42|0
1641983850000|2022-01-12 10:37:30|16677.51|16677.51|16677.51|16677.51|16677.51|16677.51|16677.51|16677.51|0
1641983860000|2022-01-12 10:37:40|16676.07|16676.07|16676.07|16676.07|16676.07|16676.07|16676.07|16676.07|0
1641983880000|2022-01-12 10:38:00|16679.23|16679.23|16683.42|16683.42|16683.88|16683.88|16679.23|16679.23|0
1641983890000|2022-01-12 10:38:10|16684.24|16684.24|16684.24|16684.24|16684.24|16684.24|16684.24|16684.24|0
1641983900000|2022-01-12 10:38:20|16682.6|16682.6|16680.02|16680.02|16682.6|16682.6|16680.02|16680.02|0
1641983910000|2022-01-12 10:38:30|16681.51|16681.51|16681.51|16681.51|16681.51|16681.51|16681.51|16681.51|0
1641983920000|2022-01-12 10:38:40|16682.42|16682.42|16682.42|16682.42|16682.42|16682.42|16682.42|16682.42|0
1641983990000|2022-01-12 10:39:50|16680.93|16680.93|16681.75|16681.75|16681.75|16681.75|16680.93|16680.93|0
1641984000000|2022-01-12 10:40:00|16680.93|16680.93|16680.93|16680.93|16680.93|16680.93|16680.93|16680.93|0
1641984010000|2022-01-12 10:40:10|16682.76|16682.76|16682.76|16682.76|16682.76|16682.76|16682.76|16682.76|0
1641984030000|2022-01-12 10:40:30|16681.84|16681.84|16681.84|16681.84|16681.84|16681.84|16681.84|16681.84|0
1641984040000|2022-01-12 10:40:40|16682.79|16682.79|16683.68|16683.68|16683.68|16683.68|16682.79|16682.79|0
1641984070000|2022-01-12 10:41:10|16682.86|16682.86|16681.57|16681.57|16682.86|16682.86|16681.57|16681.57|0
1641984080000|2022-01-12 10:41:20|16682.99|16682.99|16682.99|16682.99|16682.99|16682.99|16682.99|16682.99|0
1641984090000|2022-01-12 10:41:30|16682.52|16682.52|16680.63|16680.63|16682.99|16682.99|16680.63|16680.63|0
1641984100000|2022-01-12 10:41:40|16679.17|16679.17|16665.27|16665.27|16679.17|16679.17|16665.27|16665.27|0
1641984120000|2022-01-12 10:42:00|16664.35|16664.35|16664.35|16664.35|16664.35|16664.35|16664.35|16664.35|0
1641984140000|2022-01-12 10:42:20|16661.9|16661.9|16661.9|16661.9|16661.9|16661.9|16661.9|16661.9|0
1641984150000|2022-01-12 10:42:30|16662.72|16662.72|16655.49|16655.49|16662.72|16662.72|16655.49|16655.49|0
1641984160000|2022-01-12 10:42:40|16655.02|16655.02|16655.02|16655.02|16655.02|16655.02|16655.02|16655.02|0
1641984170000|2022-01-12 10:42:50|16654.57|16654.57|16654.07|16654.07|16654.57|16654.57|16654.07|16654.07|0
1641984220000|2022-01-12 10:43:40|16649.69|16649.69|16649.69|16649.69|16649.69|16649.69|16649.69|16649.69|0
1641984230000|2022-01-12 10:43:50|16650.19|16650.19|16650.69|16650.69|16650.69|16650.69|16650.19|16650.19|0
1641984240000|2022-01-12 10:44:00|16651.5|16651.5|16647.2|16647.2|16651.5|16651.5|16647.2|16647.2|0
1641984250000|2022-01-12 10:44:10|16645.32|16645.32|16645.32|16645.32|16645.32|16645.32|16645.32|16645.32|0
1641984270000|2022-01-12 10:44:30|16645.79|16645.79|16645.79|16645.79|16645.79|16645.79|16645.79|16645.79|0
1641984280000|2022-01-12 10:44:40|16645.29|16645.29|16646.21|16646.21|16646.21|16646.21|16645.29|16645.29|0
1641984300000|2022-01-12 10:45:00|16644.32|16644.32|16644.32|16644.32|16644.32|16644.32|16643.51|16643.51|0
1641984310000|2022-01-12 10:45:10|16645.14|16645.14|16645.14|16645.14|16645.14|16645.14|16645.14|16645.14|0
1641984360000|2022-01-12 10:46:00|16644.2|16644.2|16643.28|16643.28|16644.2|16644.2|16643.28|16643.28|0
1641984380000|2022-01-12 10:46:20|16640.41|16640.41|16638.98|16638.98|16640.41|16640.41|16638.98|16638.98|0
1641984400000|2022-01-12 10:46:40|16637.31|16637.31|16637.31|16637.31|16637.31|16637.31|16637.31|16637.31|0
1641984410000|2022-01-12 10:46:50|16636.85|16636.85|16636.39|16636.39|16636.85|16636.85|16636.39|16636.39|0
1641984440000|2022-01-12 10:47:20|16632.09|16632.09|16628.94|16628.94|16632.09|16632.09|16628.94|16628.94|0
1641984450000|2022-01-12 10:47:30|16628.47|16628.47|16628.47|16628.47|16628.47|16628.47|16628.47|16628.47|0
1641984480000|2022-01-12 10:48:00|16628.69|16628.69|16634.65|16634.65|16634.65|16634.65|16628.69|16628.69|0
1641984500000|2022-01-12 10:48:20|16633.73|16633.73|16633.73|16633.73|16633.73|16633.73|16633.73|16633.73|0
1641984510000|2022-01-12 10:48:30|16633.29|16633.29|16629.91|16629.91|16633.29|16633.29|16629.91|16629.91|0
1641984520000|2022-01-12 10:48:40|16628.88|16628.88|16634.17|16634.17|16634.17|16634.17|16628.88|16628.88|0
1641984530000|2022-01-12 10:48:50|16634.58|16634.58|16634.79|16634.79|16634.79|16634.79|16634.58|16634.58|0
1641984540000|2022-01-12 10:49:00|16634.57|16634.57|16634.57|16634.57|16634.57|16634.57|16634.57|16634.57|0
1641984570000|2022-01-12 10:49:30|16633.65|16633.65|16635.29|16635.29|16635.29|16635.29|16633.65|16633.65|0
1641984580000|2022-01-12 10:49:40|16635.74|16635.74|16637.12|16637.12|16637.12|16637.12|16635.74|16635.74|0
1641984590000|2022-01-12 10:49:50|16634.89|16634.89|16637.21|16637.21|16637.68|16637.68|16634.89|16634.89|0
1641984600000|2022-01-12 10:50:00|16636.27|16636.27|16636.27|16636.27|16636.27|16636.27|16636.27|16636.27|0
1641984630000|2022-01-12 10:50:30|16636.74|16636.74|16636.74|16636.74|16636.74|16636.74|16636.74|16636.74|0
1641984660000|2022-01-12 10:51:00|16635.31|16635.31|16633.4|16633.4|16635.31|16635.31|16633.4|16633.4|0
1641984690000|2022-01-12 10:51:30|16632.38|16632.38|16632.38|16632.38|16632.38|16632.38|16632.38|16632.38|0
1641984720000|2022-01-12 10:52:00|16630.74|16630.74|16632.5|16632.5|16632.5|16632.5|16630.74|16630.74|0
1641984740000|2022-01-12 10:52:20|16633.44|16633.44|16633.44|16633.44|16633.44|16633.44|16633.44|16633.44|0
1641984750000|2022-01-12 10:52:30|16632.98|16632.98|16632.98|16632.98|16632.98|16632.98|16632.98|16632.98|0
1641984760000|2022-01-12 10:52:40|16633.93|16633.93|16633.93|16633.93|16633.93|16633.93|16633.93|16633.93|0
1641984770000|2022-01-12 10:52:50|16632.81|16632.81|16631.64|16631.64|16632.81|16632.81|16631.64|16631.64|0
1641984780000|2022-01-12 10:53:00|16630.21|16630.21|16630.21|16630.21|16630.21|16630.21|16630.21|16630.21|0
1641984790000|2022-01-12 10:53:10|16629.74|16629.74|16630.85|16630.85|16630.85|16630.85|16628.62|16628.62|0
1641984800000|2022-01-12 10:53:20|16632.29|16632.29|16634.12|16634.12|16634.12|16634.12|16632.29|16632.29|0
1641984810000|2022-01-12 10:53:30|16634.73|16634.73|16634.73|16634.73|16634.73|16634.73|16634.73|16634.73|0
1641984840000|2022-01-12 10:54:00|16633.92|16633.92|16633.92|16633.92|16633.92|16633.92|16633.92|16633.92|0
1641984850000|2022-01-12 10:54:10|16633.1|16633.1|16633.1|16633.1|16633.1|16633.1|16633.1|16633.1|0
1641984900000|2022-01-12 10:55:00|16634.53|16634.53|16634.53|16634.53|16634.53|16634.53|16634.53|16634.53|0
1641984920000|2022-01-12 10:55:20|16635|16635|16645.21|16645.21|16645.21|16645.21|16635|16635|0
1641984930000|2022-01-12 10:55:30|16645.66|16645.66|16648.11|16648.11|16648.11|16648.11|16645.66|16645.66|0
1641984950000|2022-01-12 10:55:50|16648.33|16648.33|16647.34|16647.34|16648.33|16648.33|16647.34|16647.34|0
1641984960000|2022-01-12 10:56:00|16648.28|16648.28|16648.64|16648.64|16648.64|16648.64|16647.72|16647.72|0
1641984980000|2022-01-12 10:56:20|16649.55|16649.55|16650.13|16650.13|16650.13|16650.13|16648.64|16648.64|0
1641985000000|2022-01-12 10:56:40|16650.33|16650.33|16650.33|16650.33|16650.33|16650.33|16650.33|16650.33|0
1641985020000|2022-01-12 10:57:00|16651.75|16651.75|16649.34|16649.34|16651.75|16651.75|16649.34|16649.34|0
1641985040000|2022-01-12 10:57:20|16650.26|16650.26|16650.26|16650.26|16650.26|16650.26|16650.26|16650.26|0
1641985050000|2022-01-12 10:57:30|16651.07|16651.07|16650.58|16650.58|16651.07|16651.07|16650.58|16650.58|0
1641985060000|2022-01-12 10:57:40|16651.52|16651.52|16650.1|16650.1|16651.52|16651.52|16650.1|16650.1|0
1641985070000|2022-01-12 10:57:50|16650.33|16650.33|16650.33|16650.33|16650.33|16650.33|16650.33|16650.33|0
1641985090000|2022-01-12 10:58:10|16651.15|16651.15|16650.23|16650.23|16651.15|16651.15|16650.23|16650.23|0
1641985100000|2022-01-12 10:58:20|16649.32|16649.32|16649.32|16649.32|16649.32|16649.32|16649.32|16649.32|0
1641985120000|2022-01-12 10:58:40|16648.82|16648.82|16644.07|16644.07|16648.82|16648.82|16644.07|16644.07|0
1641985130000|2022-01-12 10:58:50|16643.57|16643.57|16642.58|16642.58|16643.57|16643.57|16642.58|16642.58|0
1641985140000|2022-01-12 10:59:00|16644.07|16644.07|16642.95|16642.95|16645.56|16645.56|16642.95|16642.95|0
1641985160000|2022-01-12 10:59:20|16641.52|16641.52|16641.52|16641.52|16641.52|16641.52|16641.52|16641.52|0
1641985170000|2022-01-12 10:59:30|16642.63|16642.63|16643.63|16643.63|16645.62|16645.62|16642.63|16642.63|0
1641985180000|2022-01-12 10:59:40|16643.13|16643.13|16642.63|16642.63|16643.13|16643.13|16642.63|16642.63|0
1641985200000|2022-01-12 11:00:00|16643.55|16643.55|16661.81|16661.81|16661.81|16661.81|16643.55|16643.55|0
1641985230000|2022-01-12 11:00:30|16662.73|16662.73|16662.93|16662.93|16662.93|16662.93|16662.73|16662.73|0
1641985260000|2022-01-12 11:01:00|16661.3|16661.3|16659.41|16659.41|16661.3|16661.3|16659.41|16659.41|0
1641985270000|2022-01-12 11:01:10|16660.23|16660.23|16663.92|16663.92|16663.92|16663.92|16658.8|16658.8|0
1641985290000|2022-01-12 11:01:30|16663.69|16663.69|16663.69|16663.69|16663.69|16663.69|16663.69|16663.69|0
1641985320000|2022-01-12 11:02:00|16662.87|16662.87|16661.24|16661.24|16662.87|16662.87|16661.24|16661.24|0
1641985360000|2022-01-12 11:02:40|16662.67|16662.67|16662.67|16662.67|16662.67|16662.67|16662.67|16662.67|0
1641985380000|2022-01-12 11:03:00|16661.24|16661.24|16660.35|16660.35|16661.24|16661.24|16660.35|16660.35|0
1641985430000|2022-01-12 11:03:50|16659.43|16659.43|16658.52|16658.52|16659.43|16659.43|16658.52|16658.52|0
1641985440000|2022-01-12 11:04:00|16657.6|16657.6|16650.65|16650.65|16657.6|16657.6|16650.65|16650.65|0
1641985470000|2022-01-12 11:04:30|16651.56|16651.56|16651.56|16651.56|16651.56|16651.56|16651.56|16651.56|0
1641985500000|2022-01-12 11:05:00|16653.2|16653.2|16653.2|16653.2|16653.2|16653.2|16653.2|16653.2|0
1641985510000|2022-01-12 11:05:10|16652.38|16652.38|16652.38|16652.38|16652.38|16652.38|16652.38|16652.38|0
1641985520000|2022-01-12 11:05:20|16651.46|16651.46|16647.81|16647.81|16651.46|16651.46|16647.81|16647.81|0
1641985530000|2022-01-12 11:05:30|16646.81|16646.81|16640.32|16640.32|16646.81|16646.81|16640.32|16640.32|0
1641985540000|2022-01-12 11:05:40|16641.23|16641.23|16645.12|16645.12|16645.12|16645.12|16641.23|16641.23|0
1641985560000|2022-01-12 11:06:00|16644.45|16644.45|16643.98|16643.98|16644.45|16644.45|16643.98|16643.98|0
1641985610000|2022-01-12 11:06:50|16644.48|16644.48|16644.97|16644.97|16644.97|16644.97|16644.48|16644.48|0
1641985640000|2022-01-12 11:07:20|16644.03|16644.03|16644.03|16644.03|16644.03|16644.03|16644.03|16644.03|0
1641985650000|2022-01-12 11:07:30|16643.21|16643.21|16641.53|16641.53|16643.21|16643.21|16641.53|16641.53|0
1641985660000|2022-01-12 11:07:40|16638.79|16638.79|16636.51|16636.51|16638.79|16638.79|16636.51|16636.51|0
1641985670000|2022-01-12 11:07:50|16634.94|16634.94|16633.31|16633.31|16634.94|16634.94|16633.31|16633.31|0
1641985680000|2022-01-12 11:08:00|16631.87|16631.87|16632.35|16632.35|16633.31|16633.31|16631.87|16631.87|0
1641985690000|2022-01-12 11:08:10|16630.91|16630.91|16630.91|16630.91|16630.91|16630.91|16630.91|16630.91|0
1641985720000|2022-01-12 11:08:40|16629.97|16629.97|16629.03|16629.03|16629.97|16629.97|16629.03|16629.03|0
1641985760000|2022-01-12 11:09:20|16628.11|16628.11|16624.25|16624.25|16628.11|16628.11|16624.25|16624.25|0
1641985780000|2022-01-12 11:09:40|16623.44|16623.44|16620.57|16620.57|16623.44|16623.44|16619.75|16619.75|0
1641985800000|2022-01-12 11:10:00|16623.44|16623.44|16621.18|16621.18|16623.44|16623.44|16619.51|16619.51|0
1641985810000|2022-01-12 11:10:10|16619.81|16619.81|16619.81|16619.81|16619.81|16619.81|16618.14|16618.14|0
1641985820000|2022-01-12 11:10:20|16618.99|16618.99|16613.11|16613.11|16618.99|16618.99|16613.11|16613.11|0
1641985830000|2022-01-12 11:10:30|16612.62|16612.62|16611.83|16611.83|16612.62|16612.62|16611.83|16611.83|0
1641985840000|2022-01-12 11:10:40|16610.72|16610.72|16612.39|16612.39|16612.39|16612.39|16610.72|16610.72|0
1641985850000|2022-01-12 11:10:50|16614.12|16614.12|16614.12|16614.12|16614.12|16614.12|16614.12|16614.12|0
1641985860000|2022-01-12 11:11:00|16615.12|16615.12|16613.94|16613.94|16615.61|16615.61|16613.94|16613.94|0
1641985870000|2022-01-12 11:11:10|16612.82|16612.82|16612.21|16612.21|16612.82|16612.82|16612.21|16612.21|0
1641985900000|2022-01-12 11:11:40|16608.86|16608.86|16608.9|16608.9|16608.9|16608.9|16606.97|16606.97|0
1641985910000|2022-01-12 11:11:50|16609.72|16609.72|16610.53|16610.53|16610.53|16610.53|16609.72|16609.72|0
1641985940000|2022-01-12 11:12:20|16610.06|16610.06|16610.06|16610.06|16610.06|16610.06|16610.06|16610.06|0
1641985950000|2022-01-12 11:12:30|16610.98|16610.98|16612.09|16612.09|16612.09|16612.09|16610.98|16610.98|0
1641985960000|2022-01-12 11:12:40|16613.04|16613.04|16613.51|16613.51|16613.51|16613.51|16613.04|16613.04|0
1641986020000|2022-01-12 11:13:40|16613.98|16613.98|16614.45|16614.45|16614.45|16614.45|16613.98|16613.98|0
1641986030000|2022-01-12 11:13:50|16613.53|16613.53|16613.53|16613.53|16613.53|16613.53|16613.53|16613.53|0
1641986040000|2022-01-12 11:14:00|16614|16614|16613.86|16613.86|16615.59|16615.59|16613.86|16613.86|0
1641986050000|2022-01-12 11:14:10|16613.65|16613.65|16609.35|16609.35|16613.65|16613.65|16609.35|16609.35|0
1641986060000|2022-01-12 11:14:20|16608.88|16608.88|16608.88|16608.88|16608.88|16608.88|16608.88|16608.88|0
1641986090000|2022-01-12 11:14:50|16610.51|16610.51|16610.51|16610.51|16610.51|16610.51|16610.51|16610.51|0
1641986100000|2022-01-12 11:15:00|16611.43|16611.43|16617.15|16617.15|16617.15|16617.15|16611.43|16611.43|0
1641986110000|2022-01-12 11:15:10|16618.79|16618.79|16618.79|16618.79|16618.79|16618.79|16618.79|16618.79|0
1641986120000|2022-01-12 11:15:20|16613.89|16613.89|16614.25|16614.25|16614.25|16614.25|16613.33|16613.33|0
1641986130000|2022-01-12 11:15:30|16612.81|16612.81|16612.81|16612.81|16612.81|16612.81|16612.81|16612.81|0
1641986140000|2022-01-12 11:15:40|16611.38|16611.38|16611.38|16611.38|16611.38|16611.38|16611.38|16611.38|0
1641986160000|2022-01-12 11:16:00|16612.32|16612.32|16612.32|16612.32|16612.32|16612.32|16612.32|16612.32|0
1641986230000|2022-01-12 11:17:10|16611.87|16611.87|16611.87|16611.87|16611.87|16611.87|16611.87|16611.87|0
1641986240000|2022-01-12 11:17:20|16612.87|16612.87|16613.36|16613.36|16613.36|16613.36|16612.87|16612.87|0
1641986270000|2022-01-12 11:17:50|16615|16615|16616.83|16616.83|16616.83|16616.83|16615|16615|0
1641986280000|2022-01-12 11:18:00|16616.33|16616.33|16616.33|16616.33|16616.33|16616.33|16616.33|16616.33|0
1641986290000|2022-01-12 11:18:10|16615.83|16615.83|16612.73|16612.73|16615.83|16615.83|16612.73|16612.73|0
1641986310000|2022-01-12 11:18:30|16613.65|16613.65|16613.65|16613.65|16613.65|16613.65|16613.65|16613.65|0
1641986330000|2022-01-12 11:18:50|16615.14|16615.14|16615.14|16615.14|16615.14|16615.14|16615.14|16615.14|0
1641986340000|2022-01-12 11:19:00|16614.32|16614.32|16611.94|16611.94|16614.32|16614.32|16611.94|16611.94|0
1641986400000|2022-01-12 11:20:00|16611.12|16611.12|16611.94|16611.94|16611.94|16611.94|16611.12|16611.12|0
1641986420000|2022-01-12 11:20:20|16612.43|16612.43|16612.43|16612.43|16612.43|16612.43|16612.43|16612.43|0
1641986430000|2022-01-12 11:20:30|16613.38|16613.38|16616.2|16616.2|16616.2|16616.2|16613.38|16613.38|0
1641986440000|2022-01-12 11:20:40|16616.67|16616.67|16624.19|16624.19|16624.19|16624.19|16615.34|16615.34|0
1641986450000|2022-01-12 11:20:50|16624.75|16624.75|16628.38|16628.38|16628.38|16628.38|16624.75|16624.75|0
1641986460000|2022-01-12 11:21:00|16629.32|16629.32|16629.53|16629.53|16629.53|16629.53|16629.32|16629.32|0
1641986490000|2022-01-12 11:21:30|16629.98|16629.98|16632.93|16632.93|16634.05|16634.05|16629.98|16629.98|0
1641986500000|2022-01-12 11:21:40|16633.43|16633.43|16633.63|16633.63|16633.63|16633.63|16633.43|16633.43|0
1641986520000|2022-01-12 11:22:00|16632.72|16632.72|16630.45|16630.45|16632.72|16632.72|16630.45|16630.45|0
1641986530000|2022-01-12 11:22:10|16629.46|16629.46|16626.63|16626.63|16629.46|16629.46|16626.63|16626.63|0
1641986540000|2022-01-12 11:22:20|16626.07|16626.07|16626.07|16626.07|16626.07|16626.07|16626.07|16626.07|0
1641986550000|2022-01-12 11:22:30|16625.25|16625.25|16625.25|16625.25|16625.25|16625.25|16625.25|16625.25|0
1641986580000|2022-01-12 11:23:00|16622.39|16622.39|16617.57|16617.57|16622.39|16622.39|16617.57|16617.57|0
1641986590000|2022-01-12 11:23:10|16617.01|16617.01|16617.01|16617.01|16617.01|16617.01|16617.01|16617.01|0
1641986600000|2022-01-12 11:23:20|16616.39|16616.39|16614.55|16614.55|16616.39|16616.39|16612.91|16612.91|0
1641986610000|2022-01-12 11:23:30|16613.63|16613.63|16613.63|16613.63|16613.63|16613.63|16613.63|16613.63|0
1641986630000|2022-01-12 11:23:50|16613.07|16613.07|16613.07|16613.07|16613.07|16613.07|16613.07|16613.07|0
1641986640000|2022-01-12 11:24:00|16615.6|16615.6|16613.46|16613.46|16615.6|16615.6|16612.34|16612.34|0
1641986650000|2022-01-12 11:24:10|16614.57|16614.57|16614.57|16614.57|16614.57|16614.57|16614.57|16614.57|0
1641986660000|2022-01-12 11:24:20|16616.92|16616.92|16619.57|16619.57|16619.57|16619.57|16616.92|16616.92|0
1641986670000|2022-01-12 11:24:30|16618.45|16618.45|16617.08|16617.08|16618.45|16618.45|16616.52|16616.52|0
1641986690000|2022-01-12 11:24:50|16616.52|16616.52|16616.52|16616.52|16616.52|16616.52|16616.52|16616.52|0
1641986720000|2022-01-12 11:25:20|16618.16|16618.16|16617.34|16617.34|16618.16|16618.16|16617.34|16617.34|0
1641986730000|2022-01-12 11:25:30|16619.57|16619.57|16620.13|16620.13|16621.24|16621.24|16619.57|16619.57|0
1641986760000|2022-01-12 11:26:00|16619.01|16619.01|16619.01|16619.01|16619.01|16619.01|16619.01|16619.01|0
1641986770000|2022-01-12 11:26:10|16617.18|16617.18|16614.95|16614.95|16617.18|16617.18|16614.95|16614.95|0
1641986780000|2022-01-12 11:26:20|16615.4|16615.4|16615.4|16615.4|16615.4|16615.4|16615.4|16615.4|0
1641986800000|2022-01-12 11:26:40|16616.31|16616.31|16616.31|16616.31|16616.31|16616.31|16616.31|16616.31|0
1641986810000|2022-01-12 11:26:50|16614.33|16614.33|16614.33|16614.33|16614.33|16614.33|16614.33|16614.33|0
1641986830000|2022-01-12 11:27:10|16615.14|16615.14|16615.14|16615.14|16615.14|16615.14|16615.14|16615.14|0
1641986840000|2022-01-12 11:27:20|16615.59|16615.59|16616.15|16616.15|16616.15|16616.15|16615.03|16615.03|0
1641986860000|2022-01-12 11:27:40|16615.23|16615.23|16615.23|16615.23|16615.23|16615.23|16615.23|16615.23|0
1641986870000|2022-01-12 11:27:50|16616.15|16616.15|16616.15|16616.15|16617.06|16617.06|16616.15|16616.15|0
1641986880000|2022-01-12 11:28:00|16615.03|16615.03|16615.03|16615.03|16615.03|16615.03|16615.03|16615.03|0
1641986890000|2022-01-12 11:28:10|16615.59|16615.59|16615.59|16615.59|16615.59|16615.59|16615.03|16615.03|0
1641986940000|2022-01-12 11:29:00|16614.68|16614.68|16611.81|16611.81|16614.68|16614.68|16611.81|16611.81|0
1641986950000|2022-01-12 11:29:10|16610.89|16610.89|16608.9|16608.9|16610.89|16610.89|16608.9|16608.9|0
1641986960000|2022-01-12 11:29:20|16609.46|16609.46|16609.46|16609.46|16609.46|16609.46|16609.46|16609.46|0
1641986970000|2022-01-12 11:29:30|16608.9|16608.9|16608.9|16608.9|16608.9|16608.9|16608.9|16608.9|0
1641986990000|2022-01-12 11:29:50|16608.68|16608.68|16608.9|16608.9|16608.9|16608.9|16608.68|16608.68|0
1641987000000|2022-01-12 11:30:00|16608.49|16608.49|16604.28|16604.28|16608.49|16608.49|16604.28|16604.28|0
1641987010000|2022-01-12 11:30:10|16603.47|16603.47|16601.21|16601.21|16603.47|16603.47|16601.21|16601.21|0
1641987020000|2022-01-12 11:30:20|16600.4|16600.4|16596.74|16596.74|16600.4|16600.4|16596.74|16596.74|0
1641987040000|2022-01-12 11:30:40|16597.56|16597.56|16597.56|16597.56|16597.56|16597.56|16597.56|16597.56|0
1641987050000|2022-01-12 11:30:50|16597|16597|16597.56|16597.56|16597.56|16597.56|16597|16597|0
1641987060000|2022-01-12 11:31:00|16599.39|16599.39|16601.02|16601.02|16601.02|16601.02|16599.39|16599.39|0
1641987070000|2022-01-12 11:31:10|16601.94|16601.94|16602.85|16602.85|16602.85|16602.85|16601.94|16601.94|0
1641987090000|2022-01-12 11:31:30|16603.76|16603.76|16604.68|16604.68|16604.68|16604.68|16603.76|16603.76|0
1641987120000|2022-01-12 11:32:00|16605.5|16605.5|16605.5|16605.5|16605.5|16605.5|16605.5|16605.5|0
1641987140000|2022-01-12 11:32:20|16605.99|16605.99|16605.99|16605.99|16605.99|16605.99|16605.99|16605.99|0
1641987160000|2022-01-12 11:32:40|16606.22|16606.22|16606.22|16606.22|16606.22|16606.22|16606.22|16606.22|0
1641987220000|2022-01-12 11:33:40|16607.16|16607.16|16607.38|16607.38|16607.38|16607.38|16607.16|16607.16|0
1641987270000|2022-01-12 11:34:30|16606.91|16606.91|16606.91|16606.91|16606.91|16606.91|16606.91|16606.91|0
1641987300000|2022-01-12 11:35:00|16607.73|16607.73|16607.73|16607.73|16607.73|16607.73|16607.73|16607.73|0
1641987320000|2022-01-12 11:35:20|16607.17|16607.17|16606.18|16606.18|16607.17|16607.17|16606.18|16606.18|0
1641987350000|2022-01-12 11:35:50|16607.81|16607.81|16607.81|16607.81|16607.81|16607.81|16607.81|16607.81|0
1641987380000|2022-01-12 11:36:20|16608.73|16608.73|16608.73|16608.73|16608.73|16608.73|16608.73|16608.73|0
1641987390000|2022-01-12 11:36:30|16608.17|16608.17|16601.52|16601.52|16608.17|16608.17|16601.52|16601.52|0
1641987400000|2022-01-12 11:36:40|16601.31|16601.31|16600.9|16600.9|16601.31|16601.31|16600.9|16600.9|0
1641987420000|2022-01-12 11:37:00|16600.45|16600.45|16601.57|16601.57|16601.57|16601.57|16600.45|16600.45|0
1641987500000|2022-01-12 11:38:20|16602.06|16602.06|16602.06|16602.06|16602.06|16602.06|16602.06|16602.06|0
1641987510000|2022-01-12 11:38:30|16601.15|16601.15|16600.23|16600.23|16601.15|16601.15|16600.23|16600.23|0
1641987520000|2022-01-12 11:38:40|16601.15|16601.15|16601.15|16601.15|16601.15|16601.15|16601.15|16601.15|0
1641987540000|2022-01-12 11:39:00|16600.33|16600.33|16600.33|16600.33|16600.33|16600.33|16600.33|16600.33|0
1641987570000|2022-01-12 11:39:30|16599.87|16599.87|16599.87|16599.87|16599.87|16599.87|16599.87|16599.87|0
1641987580000|2022-01-12 11:39:40|16600.32|16600.32|16600.32|16600.32|16600.32|16600.32|16600.32|16600.32|0
1641987590000|2022-01-12 11:39:50|16601.76|16601.76|16600.32|16600.32|16601.76|16601.76|16600.32|16600.32|0
1641987610000|2022-01-12 11:40:10|16601.14|16601.14|16601.14|16601.14|16601.14|16601.14|16601.14|16601.14|0
1641987620000|2022-01-12 11:40:20|16600.64|16600.64|16600.64|16600.64|16600.64|16600.64|16600.64|16600.64|0
1641987640000|2022-01-12 11:40:40|16599.73|16599.73|16599.73|16599.73|16599.73|16599.73|16599.73|16599.73|0
1641987680000|2022-01-12 11:41:20|16603.9|16603.9|16606.36|16606.36|16606.36|16606.36|16603.9|16603.9|0
1641987730000|2022-01-12 11:42:10|16604.92|16604.92|16603.49|16603.49|16604.92|16604.92|16603.49|16603.49|0
1641987780000|2022-01-12 11:43:00|16602.67|16602.67|16602.67|16602.67|16602.67|16602.67|16602.21|16602.21|0
1641987830000|2022-01-12 11:43:50|16600.84|16600.84|16602.28|16602.28|16602.28|16602.28|16600.84|16600.84|0
1641987850000|2022-01-12 11:44:10|16601.81|16601.81|16601.81|16601.81|16601.81|16601.81|16601.81|16601.81|0
1641987860000|2022-01-12 11:44:20|16602.3|16602.3|16602.3|16602.3|16602.3|16602.3|16602.3|16602.3|0
1641987920000|2022-01-12 11:45:20|16600.87|16600.87|16600.87|16600.87|16600.87|16600.87|16600.87|16600.87|0
1641987940000|2022-01-12 11:45:40|16601.34|16601.34|16601.34|16601.34|16601.34|16601.34|16601.34|16601.34|0
1641987960000|2022-01-12 11:46:00|16600.87|16600.87|16600.87|16600.87|16600.87|16600.87|16600.87|16600.87|0
1641987980000|2022-01-12 11:46:20|16596.13|16596.13|16596.13|16596.13|16596.13|16596.13|16596.13|16596.13|0
1641988000000|2022-01-12 11:46:40|16594.69|16594.69|16593.88|16593.88|16594.69|16594.69|16593.88|16593.88|0
1641988020000|2022-01-12 11:47:00|16594.69|16594.69|16592.64|16592.64|16594.69|16594.69|16592.64|16592.64|0
1641988060000|2022-01-12 11:47:40|16591.01|16591.01|16591.01|16591.01|16591.01|16591.01|16591.01|16591.01|0
1641988080000|2022-01-12 11:48:00|16590.34|16590.34|16595.78|16595.78|16595.78|16595.78|16589.22|16589.22|0
1641988090000|2022-01-12 11:48:10|16596.69|16596.69|16597.6|16597.6|16597.6|16597.6|16596.69|16596.69|0
1641988110000|2022-01-12 11:48:30|16599.04|16599.04|16603.82|16603.82|16605.25|16605.25|16599.04|16599.04|0
1641988120000|2022-01-12 11:48:40|16604.76|16604.76|16608.1|16608.1|16608.1|16608.1|16604.76|16604.76|0
1641988130000|2022-01-12 11:48:50|16609.02|16609.02|16608.57|16608.57|16609.02|16609.02|16608.57|16608.57|0
1641988140000|2022-01-12 11:49:00|16609.04|16609.04|16609.04|16609.04|16609.04|16609.04|16609.04|16609.04|0
1641988150000|2022-01-12 11:49:10|16610.47|16610.47|16611.91|16611.91|16611.91|16611.91|16610.47|16610.47|0
1641988160000|2022-01-12 11:49:20|16613.02|16613.02|16613.02|16613.02|16613.02|16613.02|16613.02|16613.02|0
1641988180000|2022-01-12 11:49:40|16612.55|16612.55|16611.74|16611.74|16612.55|16612.55|16611.74|16611.74|0
1641988190000|2022-01-12 11:49:50|16610.82|16610.82|16610.2|16610.2|16610.82|16610.82|16610.2|16610.2|0
1641988200000|2022-01-12 11:50:00|16609.29|16609.29|16611.67|16611.67|16611.67|16611.67|16609.29|16609.29|0
1641988240000|2022-01-12 11:50:40|16610.03|16610.03|16610.03|16610.03|16610.03|16610.03|16610.03|16610.03|0
1641988280000|2022-01-12 11:51:20|16609.09|16609.09|16609.09|16609.09|16609.09|16609.09|16609.09|16609.09|0
1641988290000|2022-01-12 11:51:30|16608.17|16608.17|16608.17|16608.17|16608.17|16608.17|16608.17|16608.17|0
1641988360000|2022-01-12 11:52:40|16609.09|16609.09|16609.09|16609.09|16610|16610|16609.09|16609.09|0
1641988370000|2022-01-12 11:52:50|16609.56|16609.56|16608.3|16608.3|16610.03|16610.03|16608.3|16608.3|0
1641988400000|2022-01-12 11:53:20|16609.73|16609.73|16611.98|16611.98|16611.98|16611.98|16609.73|16609.73|0
1641988410000|2022-01-12 11:53:30|16613.42|16613.42|16614.85|16614.85|16614.85|16614.85|16613.42|16613.42|0
1641988420000|2022-01-12 11:53:40|16613.42|16613.42|16616.68|16616.68|16616.68|16616.68|16613.42|16613.42|0
1641988430000|2022-01-12 11:53:50|16618.12|16618.12|16619.55|16619.55|16619.55|16619.55|16618.12|16618.12|0
1641988450000|2022-01-12 11:54:10|16618.12|16618.12|16617.66|16617.66|16618.12|16618.12|16616.74|16616.74|0
1641988490000|2022-01-12 11:54:50|16618.57|16618.57|16618.57|16618.57|16618.57|16618.57|16618.57|16618.57|0
1641988500000|2022-01-12 11:55:00|16617.14|16617.14|16617.14|16617.14|16617.14|16617.14|16617.14|16617.14|0
1641988510000|2022-01-12 11:55:10|16615.5|16615.5|16615.5|16615.5|16615.5|16615.5|16615.5|16615.5|0
1641988530000|2022-01-12 11:55:30|16617.14|16617.14|16617.14|16617.14|16617.14|16617.14|16617.14|16617.14|0
1641988540000|2022-01-12 11:55:40|16616.22|16616.22|16615.4|16615.4|16616.22|16616.22|16615.4|16615.4|0
1641988550000|2022-01-12 11:55:50|16614.99|16614.99|16614.58|16614.58|16614.99|16614.99|16614.58|16614.58|0
1641988560000|2022-01-12 11:56:00|16615.61|16615.61|16618.68|16618.68|16618.68|16618.68|16615.61|16615.61|0
1641988570000|2022-01-12 11:56:10|16620.11|16620.11|16620.11|16620.11|16620.11|16620.11|16620.11|16620.11|0
1641988580000|2022-01-12 11:56:20|16619|16619|16619|16619|16619|16619|16619|16619|0
1641988600000|2022-01-12 11:56:40|16620.43|16620.43|16620.43|16620.43|16620.43|16620.43|16620.43|16620.43|0
1641988610000|2022-01-12 11:56:50|16619.99|16619.99|16618.55|16618.55|16619.99|16619.99|16618.55|16618.55|0
1641988620000|2022-01-12 11:57:00|16617.14|16617.14|16617.14|16617.14|16617.14|16617.14|16617.14|16617.14|0
1641988630000|2022-01-12 11:57:10|16618.05|16618.05|16618.97|16618.97|16618.97|16618.97|16618.05|16618.05|0
1641988640000|2022-01-12 11:57:20|16622.65|16622.65|16621.78|16621.78|16623.21|16623.21|16621.78|16621.78|0
1641988650000|2022-01-12 11:57:30|16620.84|16620.84|16616.43|16616.43|16620.84|16620.84|16616.43|16616.43|0
1641988660000|2022-01-12 11:57:40|16616.02|16616.02|16615.05|16615.05|16616.49|16616.49|16615.05|16615.05|0
1641988670000|2022-01-12 11:57:50|16614.44|16614.44|16614.44|16614.44|16614.44|16614.44|16614.44|16614.44|0
1641988680000|2022-01-12 11:58:00|16613.52|16613.52|16613.52|16613.52|16613.52|16613.52|16613.52|16613.52|0
1641988690000|2022-01-12 11:58:10|16615.35|16615.35|16615.97|16615.97|16615.97|16615.97|16615.35|16615.35|0
1641988710000|2022-01-12 11:58:30|16616.44|16616.44|16615.55|16615.55|16616.44|16616.44|16614.61|16614.61|0
1641988720000|2022-01-12 11:58:40|16614.64|16614.64|16615.48|16615.48|16617.31|16617.31|16613|16613|0
1641988730000|2022-01-12 11:58:50|16614.66|16614.66|16614.2|16614.2|16614.66|16614.66|16614.2|16614.2|0
1641988740000|2022-01-12 11:59:00|16613.7|16613.7|16613.7|16613.7|16613.7|16613.7|16613.7|16613.7|0
1641988750000|2022-01-12 11:59:10|16614.62|16614.62|16609.4|16609.4|16614.62|16614.62|16608.9|16608.9|0
1641988770000|2022-01-12 11:59:30|16608.9|16608.9|16606.92|16606.92|16608.9|16608.9|16606.92|16606.92|0
1641988780000|2022-01-12 11:59:40|16603.85|16603.85|16602.02|16602.02|16603.85|16603.85|16602.02|16602.02|0
1641988790000|2022-01-12 11:59:50|16600.9|16600.9|16597.21|16597.21|16600.9|16600.9|16597.21|16597.21|0
1641988800000|2022-01-12 12:00:00|16598.13|16598.13|16598.13|16598.13|16598.13|16598.13|16598.13|16598.13|0
1641988860000|2022-01-12 12:01:00|16596.24|16596.24|16586.71|16586.71|16596.24|16596.24|16586.71|16586.71|0
1641988890000|2022-01-12 12:01:30|16586.21|16586.21|16586.21|16586.21|16586.21|16586.21|16586.21|16586.21|0
1641988980000|2022-01-12 12:03:00|16589.08|16589.08|16589.08|16589.08|16589.08|16589.08|16589.08|16589.08|0
1641989010000|2022-01-12 12:03:30|16587.25|16587.25|16587.25|16587.25|16587.25|16587.25|16587.25|16587.25|0
1641989040000|2022-01-12 12:04:00|16587.87|16587.87|16589.25|16589.25|16589.25|16589.25|16585.98|16585.98|0
1641989050000|2022-01-12 12:04:10|16589.81|16589.81|16588.37|16588.37|16589.81|16589.81|16588.37|16588.37|0
1641989080000|2022-01-12 12:04:40|16587.46|16587.46|16584.29|16584.29|16587.46|16587.46|16584.29|16584.29|0
1641989090000|2022-01-12 12:04:50|16584.75|16584.75|16583.37|16583.37|16585.2|16585.2|16583.37|16583.37|0
1641989100000|2022-01-12 12:05:00|16582.55|16582.55|16576.44|16576.44|16582.55|16582.55|16576.44|16576.44|0
1641989110000|2022-01-12 12:05:10|16577.35|16577.35|16575.01|16575.01|16577.35|16577.35|16574.54|16574.54|0
1641989120000|2022-01-12 12:05:20|16573.52|16573.52|16573.52|16573.52|16573.52|16573.52|16573.52|16573.52|0
1641989130000|2022-01-12 12:05:30|16573.98|16573.98|16571.39|16571.39|16573.98|16573.98|16571.39|16571.39|0
1641989140000|2022-01-12 12:05:40|16568.93|16568.93|16561.84|16561.84|16568.93|16568.93|16561.84|16561.84|0
1641989170000|2022-01-12 12:06:10|16561.02|16561.02|16555.93|16555.93|16561.02|16561.02|16555.93|16555.93|0
1641989180000|2022-01-12 12:06:20|16555.11|16555.11|16555.11|16555.11|16555.11|16555.11|16555.11|16555.11|0
1641989190000|2022-01-12 12:06:30|16556.78|16556.78|16557.73|16557.73|16558.2|16558.2|16556.78|16556.78|0
1641989200000|2022-01-12 12:06:40|16559.16|16559.16|16559.66|16559.66|16560.47|16560.47|16559.16|16559.16|0
1641989210000|2022-01-12 12:06:50|16554.17|16554.17|16551.82|16551.82|16554.17|16554.17|16551.82|16551.82|0
1641989220000|2022-01-12 12:07:00|16552.29|16552.29|16552.29|16552.29|16552.29|16552.29|16552.29|16552.29|0
1641989230000|2022-01-12 12:07:10|16551.17|16551.17|16551.17|16551.17|16551.17|16551.17|16551.17|16551.17|0
1641989240000|2022-01-12 12:07:20|16551.73|16551.73|16551.73|16551.73|16551.73|16551.73|16551.73|16551.73|0
1641989250000|2022-01-12 12:07:30|16552.64|16552.64|16554.12|16554.12|16554.12|16554.12|16552.64|16552.64|0
1641989280000|2022-01-12 12:08:00|16554.59|16554.59|16554.59|16554.59|16554.59|16554.59|16554.59|16554.59|0
1641989290000|2022-01-12 12:08:10|16555.08|16555.08|16555.08|16555.08|16555.08|16555.08|16555.08|16555.08|0
1641989300000|2022-01-12 12:08:20|16554.61|16554.61|16556.5|16556.5|16557.91|16557.91|16554.61|16554.61|0
1641989310000|2022-01-12 12:08:30|16555.68|16555.68|16555.97|16555.97|16556.59|16556.59|16554.04|16554.04|0
1641989320000|2022-01-12 12:08:40|16557.38|16557.38|16564.67|16564.67|16564.67|16564.67|16557.38|16557.38|0
1641989330000|2022-01-12 12:08:50|16566.09|16566.09|16568.91|16568.91|16568.91|16568.91|16566.09|16566.09|0
1641989340000|2022-01-12 12:09:00|16567.5|16567.5|16568.43|16568.43|16568.43|16568.43|16567.5|16567.5|0
1641989350000|2022-01-12 12:09:10|16567.02|16567.02|16567.02|16567.02|16567.02|16567.02|16567.02|16567.02|0
1641989370000|2022-01-12 12:09:30|16566.2|16566.2|16566.2|16566.2|16566.2|16566.2|16566.2|16566.2|0
1641989380000|2022-01-12 12:09:40|16567.87|16567.87|16567.87|16567.87|16567.87|16567.87|16567.87|16567.87|0
1641989420000|2022-01-12 12:10:20|16565.52|16565.52|16565.05|16565.05|16565.52|16565.52|16565.05|16565.05|0
1641989430000|2022-01-12 12:10:30|16564.13|16564.13|16564.13|16564.13|16564.13|16564.13|16564.13|16564.13|0
1641989450000|2022-01-12 12:10:50|16563.67|16563.67|16563.67|16563.67|16563.67|16563.67|16563.67|16563.67|0
1641989480000|2022-01-12 12:11:20|16564.14|16564.14|16564.14|16564.14|16564.14|16564.14|16564.14|16564.14|0
1641989510000|2022-01-12 12:11:50|16565.56|16565.56|16566.47|16566.47|16566.47|16566.47|16565.56|16565.56|0
1641989520000|2022-01-12 12:12:00|16568.11|16568.11|16564.32|16564.32|16568.11|16568.11|16564.32|16564.32|0
1641989570000|2022-01-12 12:12:50|16565.13|16565.13|16564.32|16564.32|16565.13|16565.13|16564.32|16564.32|0
1641989620000|2022-01-12 12:13:40|16563.4|16563.4|16563.4|16563.4|16563.4|16563.4|16563.4|16563.4|0
1641989640000|2022-01-12 12:14:00|16562.58|16562.58|16562.58|16562.58|16562.58|16562.58|16562.58|16562.58|0
1641989650000|2022-01-12 12:14:10|16561.77|16561.77|16561.82|16561.82|16562.26|16562.26|16561.77|16561.77|0
1641989670000|2022-01-12 12:14:30|16563.25|16563.25|16563.25|16563.25|16563.25|16563.25|16563.25|16563.25|0
1641989680000|2022-01-12 12:14:40|16563.71|16563.71|16563.71|16563.71|16563.71|16563.71|16563.71|16563.71|0
1641989700000|2022-01-12 12:15:00|16561.35|16561.35|16560.38|16560.38|16562.27|16562.27|16560.38|16560.38|0
1641989710000|2022-01-12 12:15:10|16561.2|16561.2|16561.2|16561.2|16561.2|16561.2|16561.2|16561.2|0
1641989740000|2022-01-12 12:15:40|16560.74|16560.74|16560.74|16560.74|16560.74|16560.74|16560.74|16560.74|0
1641989760000|2022-01-12 12:16:00|16562.16|16562.16|16562.16|16562.16|16562.16|16562.16|16562.16|16562.16|0
1641989780000|2022-01-12 12:16:20|16561.34|16561.34|16561.34|16561.34|16561.34|16561.34|16561.34|16561.34|0
1641989810000|2022-01-12 12:16:50|16560.93|16560.93|16560.93|16560.93|16560.93|16560.93|16560.93|16560.93|0
1641989820000|2022-01-12 12:17:00|16561.87|16561.87|16562.81|16562.81|16562.81|16562.81|16561.87|16561.87|0
1641989830000|2022-01-12 12:17:10|16562.25|16562.25|16562.25|16562.25|16562.25|16562.25|16562.25|16562.25|0
1641989840000|2022-01-12 12:17:20|16562.72|16562.72|16563.67|16563.67|16563.67|16563.67|16562.72|16562.72|0
1641989860000|2022-01-12 12:17:40|16564.14|16564.14|16564.14|16564.14|16564.14|16564.14|16564.14|16564.14|0
1641989870000|2022-01-12 12:17:50|16565.55|16565.55|16565.55|16565.55|16565.55|16565.55|16565.55|16565.55|0
1641989890000|2022-01-12 12:18:10|16564.14|16564.14|16564.14|16564.14|16564.14|16564.14|16564.14|16564.14|0
1641989900000|2022-01-12 12:18:20|16565.03|16565.03|16565.03|16565.03|16565.03|16565.03|16565.03|16565.03|0
1641989910000|2022-01-12 12:18:30|16564.09|16564.09|16564.09|16564.09|16564.09|16564.09|16564.09|16564.09|0
1641989920000|2022-01-12 12:18:40|16564.91|16564.91|16564.91|16564.91|16564.91|16564.91|16564.91|16564.91|0
1641989930000|2022-01-12 12:18:50|16565.82|16565.82|16568.27|16568.27|16568.27|16568.27|16565.82|16565.82|0
1641989970000|2022-01-12 12:19:30|16568.75|16568.75|16568.39|16568.39|16570.38|16570.38|16568.39|16568.39|0
1641989990000|2022-01-12 12:19:50|16567.9|16567.9|16567.93|16567.93|16567.93|16567.93|16566.94|16566.94|0
1641990000000|2022-01-12 12:20:00|16569.43|16569.43|16569.43|16569.43|16569.43|16569.43|16569.43|16569.43|0
1641990060000|2022-01-12 12:21:00|16567.54|16567.54|16567.54|16567.54|16567.54|16567.54|16567.54|16567.54|0
1641990080000|2022-01-12 12:21:20|16568.01|16568.01|16568.01|16568.01|16568.01|16568.01|16568.01|16568.01|0
1641990150000|2022-01-12 12:22:30|16566.58|16566.58|16568.01|16568.01|16568.01|16568.01|16566.58|16566.58|0
1641990170000|2022-01-12 12:22:50|16567.55|16567.55|16568.37|16568.37|16568.37|16568.37|16567.55|16567.55|0
1641990180000|2022-01-12 12:23:00|16569.81|16569.81|16568.39|16568.39|16569.81|16569.81|16568.39|16568.39|0
1641990190000|2022-01-12 12:23:10|16566.96|16566.96|16566.96|16566.96|16566.96|16566.96|16566.96|16566.96|0
1641990220000|2022-01-12 12:23:40|16566.75|16566.75|16566.75|16566.75|16566.75|16566.75|16566.75|16566.75|0
1641990230000|2022-01-12 12:23:50|16565.84|16565.84|16568.17|16568.17|16568.17|16568.17|16565.84|16565.84|0
1641990260000|2022-01-12 12:24:20|16568.99|16568.99|16569.19|16569.19|16569.19|16569.19|16568.99|16568.99|0
1641990280000|2022-01-12 12:24:40|16569.42|16569.42|16569.42|16569.42|16569.42|16569.42|16569.42|16569.42|0
1641990290000|2022-01-12 12:24:50|16566.97|16566.97|16567.78|16567.78|16567.78|16567.78|16566.97|16566.97|0
1641990310000|2022-01-12 12:25:10|16565.43|16565.43|16565.43|16565.43|16565.43|16565.43|16565.43|16565.43|0
1641990340000|2022-01-12 12:25:40|16564.51|16564.51|16566.77|16566.77|16566.77|16566.77|16564.51|16564.51|0
1641990350000|2022-01-12 12:25:50|16567.71|16567.71|16567.71|16567.71|16567.71|16567.71|16567.71|16567.71|0
1641990370000|2022-01-12 12:26:10|16567.15|16567.15|16567.15|16567.15|16567.15|16567.15|16567.15|16567.15|0
1641990420000|2022-01-12 12:27:00|16566.74|16566.74|16561.12|16561.12|16566.74|16566.74|16561.12|16561.12|0
1641990450000|2022-01-12 12:27:30|16559.48|16559.48|16559.48|16559.48|16559.48|16559.48|16559.48|16559.48|0
1641990480000|2022-01-12 12:28:00|16560.3|16560.3|16561.12|16561.12|16561.94|16561.94|16560.3|16560.3|0
1641990490000|2022-01-12 12:28:10|16560.56|16560.56|16560.56|16560.56|16560.56|16560.56|16560.56|16560.56|0
1641990520000|2022-01-12 12:28:40|16557.58|16557.58|16557.58|16557.58|16557.58|16557.58|16557.58|16557.58|0
1641990530000|2022-01-12 12:28:50|16556.67|16556.67|16545.63|16545.63|16556.67|16556.67|16545.63|16545.63|0
1641990540000|2022-01-12 12:29:00|16544.82|16544.82|16546.55|16546.55|16546.55|16546.55|16544.82|16544.82|0
1641990550000|2022-01-12 12:29:10|16548.04|16548.04|16548.04|16548.04|16548.04|16548.04|16548.04|16548.04|0
1641990560000|2022-01-12 12:29:20|16547.12|16547.12|16547.12|16547.12|16547.12|16547.12|16547.12|16547.12|0
1641990580000|2022-01-12 12:29:40|16546.21|16546.21|16546.21|16546.21|16546.21|16546.21|16546.21|16546.21|0
1641990590000|2022-01-12 12:29:50|16547.64|16547.64|16547.64|16547.64|16547.64|16547.64|16547.64|16547.64|0
1641990600000|2022-01-12 12:30:00|16551.95|16551.95|16551.95|16551.95|16551.95|16551.95|16551.13|16551.13|0
1641990610000|2022-01-12 12:30:10|16552.45|16552.45|16552.94|16552.94|16552.94|16552.94|16552.45|16552.45|0
1641990620000|2022-01-12 12:30:20|16552.49|16552.49|16553.93|16553.93|16553.93|16553.93|16552.03|16552.03|0
1641990630000|2022-01-12 12:30:30|16555.57|16555.57|16555.57|16555.57|16555.57|16555.57|16555.57|16555.57|0
1641990640000|2022-01-12 12:30:40|16556.68|16556.68|16557.24|16557.24|16557.24|16557.24|16556.68|16556.68|0
1641990650000|2022-01-12 12:30:50|16558.16|16558.16|16558.16|16558.16|16558.16|16558.16|16558.16|16558.16|0
1641990660000|2022-01-12 12:31:00|16557.6|16557.6|16558.42|16558.42|16558.42|16558.42|16557.6|16557.6|0
1641990670000|2022-01-12 12:31:10|16559.24|16559.24|16564.99|16564.99|16564.99|16564.99|16559.24|16559.24|0
1641990690000|2022-01-12 12:31:30|16566.82|16566.82|16566.82|16566.82|16566.82|16566.82|16566.82|16566.82|0
1641990720000|2022-01-12 12:32:00|16566.61|16566.61|16566.11|16566.11|16566.61|16566.61|16566.11|16566.11|0
1641990730000|2022-01-12 12:32:10|16564.28|16564.28|16565.92|16565.92|16565.92|16565.92|16564.28|16564.28|0
1641990740000|2022-01-12 12:32:20|16565.1|16565.1|16565.1|16565.1|16565.1|16565.1|16565.1|16565.1|0
1641990750000|2022-01-12 12:32:30|16566.59|16566.59|16565.1|16565.1|16566.59|16566.59|16565.1|16565.1|0
1641990770000|2022-01-12 12:32:50|16566.54|16566.54|16567.65|16567.65|16567.65|16567.65|16566.54|16566.54|0
1641990780000|2022-01-12 12:33:00|16568.12|16568.12|16568.12|16568.12|16568.12|16568.12|16568.12|16568.12|0
1641990800000|2022-01-12 12:33:20|16568.58|16568.58|16566.09|16566.09|16568.58|16568.58|16566.09|16566.09|0
1641990830000|2022-01-12 12:33:50|16563.35|16563.35|16558.19|16558.19|16563.35|16563.35|16558.19|16558.19|0
1641990840000|2022-01-12 12:34:00|16557.99|16557.99|16553.36|16553.36|16557.99|16557.99|16553.36|16553.36|0
1641990870000|2022-01-12 12:34:30|16554.28|16554.28|16554.28|16554.28|16554.28|16554.28|16554.28|16554.28|0
1641990900000|2022-01-12 12:35:00|16555.19|16555.19|16556.58|16556.58|16556.58|16556.58|16555.19|16555.19|0
1641990950000|2022-01-12 12:35:50|16556.08|16556.08|16556.08|16556.08|16556.08|16556.08|16556.08|16556.08|0
1641991000000|2022-01-12 12:36:40|16554.65|16554.65|16554.65|16554.65|16554.65|16554.65|16554.65|16554.65|0
1641991010000|2022-01-12 12:36:50|16553.83|16553.83|16551.89|16551.89|16554.65|16554.65|16551.51|16551.51|0
1641991020000|2022-01-12 12:37:00|16550.26|16550.26|16550.73|16550.73|16550.73|16550.73|16550.26|16550.26|0
1641991030000|2022-01-12 12:37:10|16549.91|16549.91|16549.91|16549.91|16549.91|16549.91|16549.91|16549.91|0
1641991040000|2022-01-12 12:37:20|16551.03|16551.03|16551.03|16551.03|16551.03|16551.03|16551.03|16551.03|0
1641991050000|2022-01-12 12:37:30|16551.5|16551.5|16551.97|16551.97|16551.97|16551.97|16551.5|16551.5|0
1641991070000|2022-01-12 12:37:50|16552.89|16552.89|16553.8|16553.8|16553.8|16553.8|16552.89|16552.89|0
1641991080000|2022-01-12 12:38:00|16552.89|16552.89|16551.97|16551.97|16552.89|16552.89|16551.97|16551.97|0
1641991090000|2022-01-12 12:38:10|16550.34|16550.34|16550.34|16550.34|16550.34|16550.34|16550.34|16550.34|0
1641991100000|2022-01-12 12:38:20|16551.28|16551.28|16552.91|16552.91|16552.91|16552.91|16551.28|16551.28|0
1641991110000|2022-01-12 12:38:30|16552.1|16552.1|16552.1|16552.1|16552.1|16552.1|16552.1|16552.1|0
1641991120000|2022-01-12 12:38:40|16551.28|16551.28|16550.28|16550.28|16551.28|16551.28|16550.28|16550.28|0
1641991140000|2022-01-12 12:39:00|16551.2|16551.2|16552.02|16552.02|16552.02|16552.02|16551.2|16551.2|0
1641991200000|2022-01-12 12:40:00|16551.54|16551.54|16551.54|16551.54|16551.54|16551.54|16551.54|16551.54|0
1641991210000|2022-01-12 12:40:10|16550.11|16550.11|16549.59|16549.59|16551.03|16551.03|16549.59|16549.59|0
1641991260000|2022-01-12 12:41:00|16549.39|16549.39|16551.58|16551.58|16551.58|16551.58|16549.39|16549.39|0
1641991360000|2022-01-12 12:42:40|16552.52|16552.52|16552.05|16552.05|16552.52|16552.52|16552.05|16552.05|0
1641991380000|2022-01-12 12:43:00|16555.32|16555.32|16555.32|16555.32|16555.32|16555.32|16555.32|16555.32|0
1641991400000|2022-01-12 12:43:20|16558.19|16558.19|16558.39|16558.39|16559.82|16559.82|16558.19|16558.19|0
1641991440000|2022-01-12 12:44:00|16556.56|16556.56|16556.58|16556.58|16556.58|16556.58|16556.09|16556.09|0
1641991500000|2022-01-12 12:45:00|16557.52|16557.52|16558.39|16558.39|16558.47|16558.47|16557.47|16557.47|0
1641991510000|2022-01-12 12:45:10|16560.84|16560.84|16560.62|16560.62|16560.84|16560.84|16559.2|16559.2|0
1641991530000|2022-01-12 12:45:30|16562.05|16562.05|16562.52|16562.52|16562.52|16562.52|16562.05|16562.05|0
1641991630000|2022-01-12 12:47:10|16560.17|16560.17|16561.61|16561.61|16561.61|16561.61|16558.74|16558.74|0
1641991640000|2022-01-12 12:47:20|16563.04|16563.04|16563.24|16563.24|16564.68|16564.68|16563.04|16563.04|0
1641991650000|2022-01-12 12:47:30|16561.81|16561.81|16561.81|16561.81|16561.81|16561.81|16561.81|16561.81|0
1641991670000|2022-01-12 12:47:50|16563.24|16563.24|16563.24|16563.24|16563.24|16563.24|16563.24|16563.24|0
1641991680000|2022-01-12 12:48:00|16563.86|16563.86|16563.86|16563.86|16563.86|16563.86|16563.86|16563.86|0
1641991710000|2022-01-12 12:48:30|16564.77|16564.77|16565.27|16565.27|16565.27|16565.27|16564.77|16564.77|0
1641991720000|2022-01-12 12:48:40|16564.71|16564.71|16564.71|16564.71|16564.71|16564.71|16564.71|16564.71|0
1641991740000|2022-01-12 12:49:00|16563.8|16563.8|16563.8|16563.8|16563.8|16563.8|16563.8|16563.8|0
1641991750000|2022-01-12 12:49:10|16562.36|16562.36|16564.04|16564.04|16564.04|16564.04|16562.36|16562.36|0
1641991780000|2022-01-12 12:49:40|16563.54|16563.54|16563.54|16563.54|16563.54|16563.54|16563.54|16563.54|0
1641991790000|2022-01-12 12:49:50|16562.63|16562.63|16563.44|16563.44|16563.44|16563.44|16562.63|16562.63|0
1641991800000|2022-01-12 12:50:00|16561.81|16561.81|16559|16559|16561.81|16561.81|16559|16559|0
1641991810000|2022-01-12 12:50:10|16557.17|16557.17|16553.92|16553.92|16557.17|16557.17|16553.92|16553.92|0
1641991820000|2022-01-12 12:50:20|16551.69|16551.69|16551.69|16551.69|16551.69|16551.69|16551.69|16551.69|0
1641991850000|2022-01-12 12:50:50|16555.99|16555.99|16552.61|16552.61|16555.99|16555.99|16551.69|16551.69|0
1641991890000|2022-01-12 12:51:30|16551.23|16551.23|16552.05|16552.05|16552.05|16552.05|16551.23|16551.23|0
1641991900000|2022-01-12 12:51:40|16551.59|16551.59|16551.59|16551.59|16551.59|16551.59|16551.59|16551.59|0
1641991910000|2022-01-12 12:51:50|16552.15|16552.15|16553.03|16553.03|16553.03|16553.03|16551.59|16551.59|0
1641991920000|2022-01-12 12:52:00|16554.7|16554.7|16554.7|16554.7|16554.7|16554.7|16554.7|16554.7|0
1641991930000|2022-01-12 12:52:10|16556.37|16556.37|16557.3|16557.3|16557.3|16557.3|16556.37|16556.37|0
1641991940000|2022-01-12 12:52:20|16555.89|16555.89|16555.89|16555.89|16555.89|16555.89|16555.89|16555.89|0
1641991950000|2022-01-12 12:52:30|16556.39|16556.39|16556.88|16556.88|16556.88|16556.88|16556.39|16556.39|0
1641991970000|2022-01-12 12:52:50|16558|16558|16558.91|16558.91|16558.91|16558.91|16558|16558|0
1641991980000|2022-01-12 12:53:00|16561.78|16561.78|16561.78|16561.78|16561.78|16561.78|16561.78|16561.78|0
1641992010000|2022-01-12 12:53:30|16560.87|16560.87|16560.87|16560.87|16560.87|16560.87|16560.87|16560.87|0
1641992020000|2022-01-12 12:53:40|16559.95|16559.95|16559.95|16559.95|16559.95|16559.95|16559.95|16559.95|0
1641992040000|2022-01-12 12:54:00|16559.48|16559.48|16548.99|16548.99|16559.48|16559.48|16548.99|16548.99|0
1641992050000|2022-01-12 12:54:10|16548.79|16548.79|16548.79|16548.79|16548.79|16548.79|16548.79|16548.79|0
1641992060000|2022-01-12 12:54:20|16549.61|16549.61|16550.42|16550.42|16550.42|16550.42|16549.61|16549.61|0
1641992080000|2022-01-12 12:54:40|16549.51|16549.51|16548.59|16548.59|16549.51|16549.51|16548.59|16548.59|0
1641992110000|2022-01-12 12:55:10|16547.78|16547.78|16547.78|16547.78|16547.78|16547.78|16547.78|16547.78|0
1641992120000|2022-01-12 12:55:20|16546.34|16546.34|16546.34|16546.34|16546.34|16546.34|16546.34|16546.34|0
1641992150000|2022-01-12 12:55:50|16546.96|16546.96|16546.96|16546.96|16546.96|16546.96|16546.96|16546.96|0
1641992160000|2022-01-12 12:56:00|16547.46|16547.46|16547.46|16547.46|16547.46|16547.46|16547.46|16547.46|0
1641992200000|2022-01-12 12:56:40|16546.64|16546.64|16546.64|16546.64|16546.64|16546.64|16546.64|16546.64|0
1641992220000|2022-01-12 12:57:00|16545.65|16545.65|16545.65|16545.65|16545.65|16545.65|16545.65|16545.65|0
1641992230000|2022-01-12 12:57:10|16547.47|16547.47|16547.47|16547.47|16547.47|16547.47|16546.56|16546.56|0
1641992240000|2022-01-12 12:57:20|16546.04|16546.04|16545.42|16545.42|16546.04|16546.04|16545.42|16545.42|0
1641992260000|2022-01-12 12:57:40|16546.86|16546.86|16546.86|16546.86|16546.86|16546.86|16546.86|16546.86|0
1641992270000|2022-01-12 12:57:50|16547.77|16547.77|16547.77|16547.77|16547.77|16547.77|16547.77|16547.77|0
1641992290000|2022-01-12 12:58:10|16546.86|16546.86|16545.03|16545.03|16546.86|16546.86|16545.03|16545.03|0
1641992300000|2022-01-12 12:58:20|16543.2|16543.2|16543.2|16543.2|16543.2|16543.2|16543.2|16543.2|0
1641992310000|2022-01-12 12:58:30|16542.64|16542.64|16539.83|16539.83|16542.64|16542.64|16539.83|16539.83|0
1641992330000|2022-01-12 12:58:50|16541.66|16541.66|16540.67|16540.67|16541.66|16541.66|16540.67|16540.67|0
1641992340000|2022-01-12 12:59:00|16540.44|16540.44|16540.44|16540.44|16540.44|16540.44|16540.44|16540.44|0
1641992350000|2022-01-12 12:59:10|16539.01|16539.01|16539.01|16539.01|16539.01|16539.01|16539.01|16539.01|0
1641992360000|2022-01-12 12:59:20|16538.55|16538.55|16538.55|16538.55|16538.55|16538.55|16538.55|16538.55|0
1641992370000|2022-01-12 12:59:30|16537.64|16537.64|16537.64|16537.64|16537.64|16537.64|16537.64|16537.64|0
1641992380000|2022-01-12 12:59:40|16538.55|16538.55|16538.55|16538.55|16538.55|16538.55|16538.55|16538.55|0
1641992430000|2022-01-12 13:00:30|16536.2|16536.2|16535.75|16535.75|16536.2|16536.2|16535.75|16535.75|0
1641992440000|2022-01-12 13:00:40|16536.67|16536.67|16537.12|16537.12|16537.12|16537.12|16536.67|16536.67|0
1641992450000|2022-01-12 13:00:50|16536.65|16536.65|16536.65|16536.65|16536.65|16536.65|16536.65|16536.65|0
1641992470000|2022-01-12 13:01:10|16535.83|16535.83|16535.83|16535.83|16535.83|16535.83|16535.83|16535.83|0
1641992480000|2022-01-12 13:01:20|16537.33|16537.33|16537.33|16537.33|16537.33|16537.33|16537.33|16537.33|0
1641992490000|2022-01-12 13:01:30|16538.76|16538.76|16538.76|16538.76|16538.76|16538.76|16538.76|16538.76|0
1641992500000|2022-01-12 13:01:40|16538.97|16538.97|16538.97|16538.97|16538.97|16538.97|16538.97|16538.97|0
1641992530000|2022-01-12 13:02:10|16540.79|16540.79|16541.61|16541.61|16541.61|16541.61|16540.79|16540.79|0
1641992570000|2022-01-12 13:02:50|16543.44|16543.44|16542.53|16542.53|16543.44|16543.44|16542.53|16542.53|0
1641992590000|2022-01-12 13:03:10|16543.44|16543.44|16543.44|16543.44|16543.44|16543.44|16543.44|16543.44|0
1641992670000|2022-01-12 13:04:30|16543.9|16543.9|16543.9|16543.9|16543.9|16543.9|16543.9|16543.9|0
1641992680000|2022-01-12 13:04:40|16546.19|16546.19|16546.19|16546.19|16546.19|16546.19|16546.19|16546.19|0
1641992700000|2022-01-12 13:05:00|16547.19|16547.19|16547.19|16547.19|16547.19|16547.19|16547.19|16547.19|0
1641992710000|2022-01-12 13:05:10|16544.73|16544.73|16544.73|16544.73|16544.73|16544.73|16544.73|16544.73|0
1641992740000|2022-01-12 13:05:40|16543.74|16543.74|16543.74|16543.74|16543.74|16543.74|16543.74|16543.74|0
1641992780000|2022-01-12 13:06:20|16544.73|16544.73|16545.98|16545.98|16547.71|16547.71|16544.73|16544.73|0
1641992790000|2022-01-12 13:06:30|16544.55|16544.55|16544.45|16544.45|16544.55|16544.55|16543.63|16543.63|0
1641992820000|2022-01-12 13:07:00|16544.67|16544.67|16543.24|16543.24|16544.67|16544.67|16543.24|16543.24|0
1641992850000|2022-01-12 13:07:30|16543.46|16543.46|16543.46|16543.46|16543.46|16543.46|16543.46|16543.46|0
1641992880000|2022-01-12 13:08:00|16542.97|16542.97|16541.61|16541.61|16542.97|16542.97|16541.14|16541.14|0
1641992900000|2022-01-12 13:08:20|16539.62|16539.62|16538.8|16538.8|16539.62|16539.62|16538.8|16538.8|0
1641992920000|2022-01-12 13:08:40|16538.39|16538.39|16538.39|16538.39|16538.39|16538.39|16538.39|16538.39|0
1641992940000|2022-01-12 13:09:00|16538.17|16538.17|16537.67|16537.67|16538.17|16538.17|16537.67|16537.67|0
1641992960000|2022-01-12 13:09:20|16538.17|16538.17|16537.18|16537.18|16538.17|16538.17|16537.18|16537.18|0
1641992980000|2022-01-12 13:09:40|16536.97|16536.97|16536.97|16536.97|16536.97|16536.97|16536.97|16536.97|0
1641993030000|2022-01-12 13:10:30|16535.54|16535.54|16533.78|16533.78|16535.54|16535.54|16533.78|16533.78|0
1641993120000|2022-01-12 13:12:00|16534.77|16534.77|16535.27|16535.27|16536.18|16536.18|16534.77|16534.77|0
1641993190000|2022-01-12 13:13:10|16538.14|16538.14|16538.14|16538.14|16538.14|16538.14|16538.14|16538.14|0
1641993200000|2022-01-12 13:13:20|16539.05|16539.05|16539.05|16539.05|16539.05|16539.05|16539.05|16539.05|0
1641993210000|2022-01-12 13:13:30|16540.46|16540.46|16540.46|16540.46|16540.93|16540.93|16540.46|16540.46|0
1641993220000|2022-01-12 13:13:40|16540.93|16540.93|16540.93|16540.93|16540.93|16540.93|16540.93|16540.93|0
1641993240000|2022-01-12 13:14:00|16541.93|16541.93|16542.34|16542.34|16542.34|16542.34|16541.93|16541.93|0
1641993250000|2022-01-12 13:14:10|16541.93|16541.93|16540.49|16540.49|16541.93|16541.93|16540.49|16540.49|0
1641993260000|2022-01-12 13:14:20|16540.96|16540.96|16540.49|16540.49|16540.96|16540.96|16540.49|16540.49|0
1641993270000|2022-01-12 13:14:30|16540.96|16540.96|16540.96|16540.96|16540.96|16540.96|16540.96|16540.96|0
1641993290000|2022-01-12 13:14:50|16540.02|16540.02|16540.02|16540.02|16540.02|16540.02|16540.02|16540.02|0
1641993300000|2022-01-12 13:15:00|16538.53|16538.53|16538.53|16538.53|16538.53|16538.53|16538.53|16538.53|0
1641993310000|2022-01-12 13:15:10|16537.97|16537.97|16537.97|16537.97|16537.97|16537.97|16537.97|16537.97|0
1641993360000|2022-01-12 13:16:00|16537.42|16537.42|16537.42|16537.42|16537.42|16537.42|16537.42|16537.42|0
1641993370000|2022-01-12 13:16:10|16533.33|16533.33|16529.25|16529.25|16533.33|16533.33|16529.25|16529.25|0
1641993380000|2022-01-12 13:16:20|16529.46|16529.46|16533.56|16533.56|16533.56|16533.56|16529.25|16529.25|0
1641993390000|2022-01-12 13:16:30|16532.12|16532.12|16535.85|16535.85|16535.85|16535.85|16532.12|16532.12|0
1641993410000|2022-01-12 13:16:50|16538.59|16538.59|16538.59|16538.59|16538.59|16538.59|16538.59|16538.59|0
1641993420000|2022-01-12 13:17:00|16538.39|16538.39|16538.39|16538.39|16538.39|16538.39|16538.39|16538.39|0
1641993430000|2022-01-12 13:17:10|16535.05|16535.05|16529.65|16529.65|16535.05|16535.05|16529.65|16529.65|0
1641993440000|2022-01-12 13:17:20|16528.73|16528.73|16529.65|16529.65|16529.65|16529.65|16528.73|16528.73|0
1641993450000|2022-01-12 13:17:30|16532.49|16532.49|16532.49|16532.49|16532.49|16532.49|16532.49|16532.49|0
1641993480000|2022-01-12 13:18:00|16530.82|16530.82|16530.82|16530.82|16530.82|16530.82|16530.82|16530.82|0
1641993490000|2022-01-12 13:18:10|16536.56|16536.56|16536.76|16536.76|16536.76|16536.76|16536.56|16536.56|0
1641993550000|2022-01-12 13:19:10|16539.11|16539.11|16540.94|16540.94|16540.94|16540.94|16539.11|16539.11|0
1641993570000|2022-01-12 13:19:30|16540.03|16540.03|16536.97|16536.97|16540.23|16540.23|16536.97|16536.97|0
1641993580000|2022-01-12 13:19:40|16535.98|16535.98|16535.98|16535.98|16535.98|16535.98|16535.98|16535.98|0
1641993590000|2022-01-12 13:19:50|16534.98|16534.98|16534.98|16534.98|16534.98|16534.98|16534.98|16534.98|0
1641993600000|2022-01-12 13:20:00|16534.78|16534.78|16534.78|16534.78|16534.78|16534.78|16534.78|16534.78|0
1641993620000|2022-01-12 13:20:20|16534.22|16534.22|16534.22|16534.22|16534.22|16534.22|16534.22|16534.22|0
1641993650000|2022-01-12 13:20:50|16535.21|16535.21|16535.21|16535.21|16535.21|16535.21|16535.21|16535.21|0
1641993660000|2022-01-12 13:21:00|16533.78|16533.78|16533.78|16533.78|16533.78|16533.78|16533.78|16533.78|0
1641993690000|2022-01-12 13:21:30|16531.33|16531.33|16530.41|16530.41|16531.33|16531.33|16530.41|16530.41|0
1641993720000|2022-01-12 13:22:00|16529.59|16529.59|16531.7|16531.7|16531.7|16531.7|16529.59|16529.59|0
1641993730000|2022-01-12 13:22:10|16531.67|16531.67|16531.2|16531.2|16532.61|16532.61|16531.2|16531.2|0
1641993750000|2022-01-12 13:22:30|16532.87|16532.87|16532.42|16532.42|16532.87|16532.87|16532.42|16532.42|0
1641993770000|2022-01-12 13:22:50|16532.91|16532.91|16532.91|16532.91|16532.91|16532.91|16532.91|16532.91|0
1641993810000|2022-01-12 13:23:30|16533.73|16533.73|16533.27|16533.27|16533.73|16533.73|16533.27|16533.27|0
1641993820000|2022-01-12 13:23:40|16537.86|16537.86|16537.86|16537.86|16537.86|16537.86|16537.86|16537.86|0
1641993840000|2022-01-12 13:24:00|16537.4|16537.4|16536.94|16536.94|16537.4|16537.4|16536.94|16536.94|0
1641993850000|2022-01-12 13:24:10|16537.39|16537.39|16537.39|16537.39|16537.39|16537.39|16537.39|16537.39|0
1641993860000|2022-01-12 13:24:20|16537.85|16537.85|16538.4|16538.4|16538.4|16538.4|16537.85|16537.85|0
1641993870000|2022-01-12 13:24:30|16539.02|16539.02|16540.85|16540.85|16540.85|16540.85|16539.02|16539.02|0
1641993900000|2022-01-12 13:25:00|16540.29|16540.29|16540.29|16540.29|16540.29|16540.29|16540.29|16540.29|0
1641993910000|2022-01-12 13:25:10|16541.73|16541.73|16541.23|16541.23|16541.73|16541.73|16541.23|16541.23|0
1641993930000|2022-01-12 13:25:30|16542.72|16542.72|16543.22|16543.22|16543.22|16543.22|16542.72|16542.72|0
1641993960000|2022-01-12 13:26:00|16543.63|16543.63|16543.63|16543.63|16543.63|16543.63|16543.63|16543.63|0
1641993970000|2022-01-12 13:26:10|16542.64|16542.64|16542.64|16542.64|16542.64|16542.64|16542.64|16542.64|0
1641994010000|2022-01-12 13:26:50|16543.63|16543.63|16544.13|16544.13|16544.13|16544.13|16543.63|16543.63|0
1641994020000|2022-01-12 13:27:00|16543.63|16543.63|16542.93|16542.93|16543.63|16543.63|16542.93|16542.93|0
1641994030000|2022-01-12 13:27:10|16540.47|16540.47|16539.66|16539.66|16540.47|16540.47|16539.66|16539.66|0
1641994050000|2022-01-12 13:27:30|16540.11|16540.11|16540.11|16540.11|16540.11|16540.11|16540.11|16540.11|0
1641994060000|2022-01-12 13:27:40|16542|16542|16542.82|16542.82|16542.82|16542.82|16542|16542|0
1641994100000|2022-01-12 13:28:20|16542|16542|16542|16542|16542|16542|16542|16542|0
1641994150000|2022-01-12 13:29:10|16542.94|16542.94|16541.39|16541.39|16542.94|16542.94|16541.39|16541.39|0
1641994160000|2022-01-12 13:29:20|16539.95|16539.95|16539.95|16539.95|16539.95|16539.95|16539.95|16539.95|0
1641994170000|2022-01-12 13:29:30|16539.73|16539.73|16532.94|16532.94|16539.73|16539.73|16532.94|16532.94|0
1641994190000|2022-01-12 13:29:50|16533.15|16533.15|16530.4|16530.4|16533.15|16533.15|16530.4|16530.4|0
1641994200000|2022-01-12 13:30:00|16529.95|16529.95|16535.87|16535.87|16537.18|16537.18|16528.07|16528.07|0
1641994210000|2022-01-12 13:30:10|16536.79|16536.79|16531.57|16531.57|16536.79|16536.79|16531.57|16531.57|0
1641994230000|2022-01-12 13:30:30|16530.16|16530.16|16530.16|16530.16|16530.16|16530.16|16530.16|16530.16|0
1641994250000|2022-01-12 13:30:50|16529.34|16529.34|16528.42|16528.42|16529.34|16529.34|16528.42|16528.42|0
1641994260000|2022-01-12 13:31:00|16527.31|16527.31|16528.22|16528.22|16528.22|16528.22|16527.31|16527.31|0
1641994270000|2022-01-12 13:31:10|16529.34|16529.34|16529.34|16529.34|16529.34|16529.34|16529.34|16529.34|0
1641994280000|2022-01-12 13:31:20|16531.17|16531.17|16529.34|16529.34|16531.17|16531.17|16529.34|16529.34|0
1641994290000|2022-01-12 13:31:30|16532.08|16532.08|16534.43|16534.43|16536.08|16536.08|16529.34|16529.34|0
1641994300000|2022-01-12 13:31:40|16533|16533|16533|16533|16533|16533|16533|16533|0
1641994310000|2022-01-12 13:31:50|16533.49|16533.49|16533.49|16533.49|16534.41|16534.41|16533.49|16533.49|0
1641994320000|2022-01-12 13:32:00|16534.41|16534.41|16532.7|16532.7|16535.53|16535.53|16532.7|16532.7|0
1641994350000|2022-01-12 13:32:30|16533.62|16533.62|16536.36|16536.36|16536.36|16536.36|16533.62|16533.62|0
1641994380000|2022-01-12 13:33:00|16537.3|16537.3|16537.83|16537.83|16537.83|16537.83|16537.3|16537.3|0
1641994400000|2022-01-12 13:33:20|16537.37|16537.37|16537.37|16537.37|16537.37|16537.37|16537.37|16537.37|0
1641994410000|2022-01-12 13:33:30|16537.84|16537.84|16535.96|16535.96|16537.84|16537.84|16535.96|16535.96|0
1641994420000|2022-01-12 13:33:40|16535.4|16535.4|16536.87|16536.87|16536.87|16536.87|16535.4|16535.4|0
1641994440000|2022-01-12 13:34:00|16535.96|16535.96|16535.96|16535.96|16535.96|16535.96|16535.96|16535.96|0
1641994470000|2022-01-12 13:34:30|16536.51|16536.51|16536.51|16536.51|16536.51|16536.51|16536.51|16536.51|0
1641994490000|2022-01-12 13:34:50|16537.51|16537.51|16537.51|16537.51|16537.51|16537.51|16537.51|16537.51|0
1641994500000|2022-01-12 13:35:00|16536.69|16536.69|16535.46|16535.46|16536.69|16536.69|16533.82|16533.82|0
1641994520000|2022-01-12 13:35:20|16536.27|16536.27|16536.27|16536.27|16536.27|16536.27|16536.27|16536.27|0
1641994560000|2022-01-12 13:36:00|16537.71|16537.71|16538.53|16538.53|16538.53|16538.53|16537.71|16537.71|0
1641994570000|2022-01-12 13:36:10|16539.9|16539.9|16539.9|16539.9|16539.9|16539.9|16539.9|16539.9|0
1641994600000|2022-01-12 13:36:40|16541.33|16541.33|16542.98|16542.98|16542.98|16542.98|16541.33|16541.33|0
1641994620000|2022-01-12 13:37:00|16545.72|16545.72|16542.98|16542.98|16545.72|16545.72|16542.98|16542.98|0
1641994630000|2022-01-12 13:37:10|16542.16|16542.16|16542.16|16542.16|16542.16|16542.16|16542.16|16542.16|0
1641994660000|2022-01-12 13:37:40|16544.52|16544.52|16544.52|16544.52|16544.52|16544.52|16544.52|16544.52|0
1641994670000|2022-01-12 13:37:50|16546.01|16546.01|16544.52|16544.52|16546.01|16546.01|16544.52|16544.52|0
1641994680000|2022-01-12 13:38:00|16543.85|16543.85|16543.18|16543.18|16543.85|16543.85|16543.18|16543.18|0
1641994710000|2022-01-12 13:38:30|16542.71|16542.71|16540.77|16540.77|16543.7|16543.7|16540.77|16540.77|0
1641994720000|2022-01-12 13:38:40|16539.86|16539.86|16541.85|16541.85|16541.85|16541.85|16539.86|16539.86|0
1641994740000|2022-01-12 13:39:00|16541.35|16541.35|16541.35|16541.35|16541.35|16541.35|16541.35|16541.35|0
1641994750000|2022-01-12 13:39:10|16541.82|16541.82|16541.82|16541.82|16541.82|16541.82|16541.82|16541.82|0
1641994760000|2022-01-12 13:39:20|16540.71|16540.71|16540.71|16540.71|16540.71|16540.71|16540.71|16540.71|0
1641994780000|2022-01-12 13:39:40|16539.89|16539.89|16540.36|16540.36|16540.36|16540.36|16539.89|16539.89|0
1641994800000|2022-01-12 13:40:00|16541.18|16541.18|16542.15|16542.15|16543.82|16543.82|16541.18|16541.18|0
1641994820000|2022-01-12 13:40:20|16541.59|16541.59|16542.15|16542.15|16543.26|16543.26|16541.59|16541.59|0
1641994840000|2022-01-12 13:40:40|16540.51|16540.51|16540.51|16540.51|16540.51|16540.51|16540.51|16540.51|0
1641994860000|2022-01-12 13:41:00|16539.6|16539.6|16537.13|16537.13|16539.6|16539.6|16537.13|16537.13|0
1641994870000|2022-01-12 13:41:10|16535.7|16535.7|16535.7|16535.7|16535.7|16535.7|16535.7|16535.7|0
1641994880000|2022-01-12 13:41:20|16537.11|16537.11|16537.11|16537.11|16537.11|16537.11|16537.11|16537.11|0
1641994890000|2022-01-12 13:41:30|16536.61|16536.61|16536.12|16536.12|16536.61|16536.61|16536.12|16536.12|0
1641994900000|2022-01-12 13:41:40|16535.3|16535.3|16530.32|16530.32|16535.3|16535.3|16530.32|16530.32|0
1641994910000|2022-01-12 13:41:50|16529.51|16529.51|16528.53|16528.53|16530.58|16530.58|16528.53|16528.53|0
1641994960000|2022-01-12 13:42:40|16529.97|16529.97|16529.97|16529.97|16529.97|16529.97|16529.97|16529.97|0
1641994980000|2022-01-12 13:43:00|16529.41|16529.41|16522.85|16522.85|16529.41|16529.41|16522.85|16522.85|0
1641994990000|2022-01-12 13:43:10|16522.38|16522.38|16522.6|16522.6|16522.6|16522.6|16522.38|16522.38|0
1641995000000|2022-01-12 13:43:20|16521.93|16521.93|16521.93|16521.93|16521.93|16521.93|16521.93|16521.93|0
1641995050000|2022-01-12 13:44:10|16520.81|16520.81|16520.81|16520.81|16520.81|16520.81|16520.81|16520.81|0
1641995080000|2022-01-12 13:44:40|16520.32|16520.32|16520.32|16520.32|16520.32|16520.32|16520.32|16520.32|0
1641995090000|2022-01-12 13:44:50|16518.88|16518.88|16518.88|16518.88|16518.88|16518.88|16518.88|16518.88|0
1641995100000|2022-01-12 13:45:00|16517.44|16517.44|16518.61|16518.61|16518.61|16518.61|16516.97|16516.97|0
1641995110000|2022-01-12 13:45:10|16518.05|16518.05|16518.05|16518.05|16518.05|16518.05|16516.37|16516.37|0
1641995130000|2022-01-12 13:45:30|16519.16|16519.16|16519.16|16519.16|16519.16|16519.16|16519.16|16519.16|0
1641995170000|2022-01-12 13:46:10|16516.29|16516.29|16516.29|16516.29|16516.29|16516.29|16516.29|16516.29|0
1641995180000|2022-01-12 13:46:20|16516.79|16516.79|16515.97|16515.97|16516.79|16516.79|16515.97|16515.97|0
1641995190000|2022-01-12 13:46:30|16515.16|16515.16|16515.16|16515.16|16515.16|16515.16|16515.16|16515.16|0
1641995210000|2022-01-12 13:46:50|16514.7|16514.7|16514.7|16514.7|16514.7|16514.7|16514.7|16514.7|0
1641995220000|2022-01-12 13:47:00|16514.24|16514.24|16514.04|16514.04|16514.24|16514.24|16514.04|16514.04|0
1641995240000|2022-01-12 13:47:20|16512.92|16512.92|16512.92|16512.92|16512.92|16512.92|16512.92|16512.92|0
1641995250000|2022-01-12 13:47:30|16513.74|16513.74|16513.74|16513.74|16513.74|16513.74|16513.74|16513.74|0
1641995260000|2022-01-12 13:47:40|16511.91|16511.91|16509.56|16509.56|16511.91|16511.91|16509.56|16509.56|0
1641995270000|2022-01-12 13:47:50|16508.74|16508.74|16507.31|16507.31|16508.74|16508.74|16504.44|16504.44|0
1641995280000|2022-01-12 13:48:00|16505.87|16505.87|16503.97|16503.97|16505.87|16505.87|16503.97|16503.97|0
1641995300000|2022-01-12 13:48:20|16504.17|16504.17|16504.38|16504.38|16504.38|16504.38|16504.17|16504.17|0
1641995310000|2022-01-12 13:48:30|16503.82|16503.82|16495.8|16495.8|16503.82|16503.82|16494.66|16494.66|0
1641995330000|2022-01-12 13:48:50|16499.59|16499.59|16499.59|16499.59|16499.59|16499.59|16499.59|16499.59|0
1641995370000|2022-01-12 13:49:30|16500.4|16500.4|16500.4|16500.4|16500.4|16500.4|16500.4|16500.4|0
1641995400000|2022-01-12 13:50:00|16503.31|16503.31|16506.36|16506.36|16506.85|16506.85|16503.31|16503.31|0
1641995410000|2022-01-12 13:50:10|16504.92|16504.92|16504.92|16504.92|16504.92|16504.92|16504.92|16504.92|0
1641995420000|2022-01-12 13:50:20|16504.11|16504.11|16504.11|16504.11|16504.11|16504.11|16504.11|16504.11|0
1641995440000|2022-01-12 13:50:40|16503.66|16503.66|16501.41|16501.41|16503.66|16503.66|16501.41|16501.41|0
1641995450000|2022-01-12 13:50:50|16500.52|16500.52|16500.52|16500.52|16500.52|16500.52|16500.52|16500.52|0
1641995460000|2022-01-12 13:51:00|16499.9|16499.9|16496.58|16496.58|16499.9|16499.9|16496.58|16496.58|0
1641995470000|2022-01-12 13:51:10|16496.12|16496.12|16496.12|16496.12|16496.12|16496.12|16496.12|16496.12|0
1641995480000|2022-01-12 13:51:20|16495.66|16495.66|16495.66|16495.66|16495.66|16495.66|16495.66|16495.66|0
1641995520000|2022-01-12 13:52:00|16494.85|16494.85|16494.03|16494.03|16494.85|16494.85|16494.03|16494.03|0
1641995540000|2022-01-12 13:52:20|16494.23|16494.23|16494.23|16494.23|16494.23|16494.23|16494.23|16494.23|0
1641995550000|2022-01-12 13:52:30|16495.15|16495.15|16494.23|16494.23|16495.15|16495.15|16494.23|16494.23|0
1641995560000|2022-01-12 13:52:40|16494.73|16494.73|16495.55|16495.55|16495.55|16495.55|16494.73|16494.73|0
1641995570000|2022-01-12 13:52:50|16494.43|16494.43|16494.43|16494.43|16494.43|16494.43|16494.43|16494.43|0
1641995580000|2022-01-12 13:53:00|16493.62|16493.62|16493.62|16493.62|16493.62|16493.62|16493.62|16493.62|0
1641995590000|2022-01-12 13:53:10|16495.05|16495.05|16496.48|16496.48|16496.48|16496.48|16495.05|16495.05|0
1641995600000|2022-01-12 13:53:20|16495.67|16495.67|16495.67|16495.67|16495.67|16495.67|16495.67|16495.67|0
1641995620000|2022-01-12 13:53:40|16492.92|16492.92|16494.75|16494.75|16494.75|16494.75|16492.92|16492.92|0
1641995660000|2022-01-12 13:54:20|16495.25|16495.25|16495.25|16495.25|16495.25|16495.25|16495.25|16495.25|0
1641995700000|2022-01-12 13:55:00|16496.68|16496.68|16496.68|16496.68|16496.68|16496.68|16496.68|16496.68|0
1641995710000|2022-01-12 13:55:10|16495.77|16495.77|16494.75|16494.75|16495.77|16495.77|16493.84|16493.84|0
1641995720000|2022-01-12 13:55:20|16495.25|16495.25|16496.92|16496.92|16496.92|16496.92|16495.25|16495.25|0
1641995730000|2022-01-12 13:55:30|16495.81|16495.81|16495.81|16495.81|16495.81|16495.81|16495.81|16495.81|0
1641995770000|2022-01-12 13:56:10|16496.62|16496.62|16495.19|16495.19|16496.62|16496.62|16495.19|16495.19|0
1641995780000|2022-01-12 13:56:20|16494.37|16494.37|16494.37|16494.37|16494.37|16494.37|16494.37|16494.37|0
1641995790000|2022-01-12 13:56:30|16494.17|16494.17|16493.61|16493.61|16494.17|16494.17|16493.61|16493.61|0
1641995810000|2022-01-12 13:56:50|16492.22|16492.22|16492.22|16492.22|16492.22|16492.22|16492.22|16492.22|0
1641995820000|2022-01-12 13:57:00|16491.67|16491.67|16492.22|16492.22|16492.22|16492.22|16491.67|16491.67|0
1641995830000|2022-01-12 13:57:10|16491.41|16491.41|16491.41|16491.41|16491.41|16491.41|16491.41|16491.41|0
1641995840000|2022-01-12 13:57:20|16492.84|16492.84|16489.18|16489.18|16492.84|16492.84|16489.18|16489.18|0
1641995860000|2022-01-12 13:57:40|16491.01|16491.01|16492.8|16492.8|16493.71|16493.71|16491.01|16491.01|0
1641995880000|2022-01-12 13:58:00|16491.86|16491.86|16491.36|16491.36|16491.86|16491.86|16491.36|16491.36|0
1641995910000|2022-01-12 13:58:30|16490.8|16490.8|16490.8|16490.8|16490.8|16490.8|16490.8|16490.8|0
1641995930000|2022-01-12 13:58:50|16492.53|16492.53|16494.21|16494.21|16494.21|16494.21|16492.53|16492.53|0
1641995940000|2022-01-12 13:59:00|16495.12|16495.12|16498.25|16498.25|16498.25|16498.25|16495.12|16495.12|0
1641995990000|2022-01-12 13:59:50|16498.74|16498.74|16498.74|16498.74|16498.74|16498.74|16498.74|16498.74|0
1641996000000|2022-01-12 14:00:00|16497.93|16497.93|16498.34|16498.34|16498.34|16498.34|16497.43|16497.43|0
1641996010000|2022-01-12 14:00:10|16497.85|16497.85|16497.85|16497.85|16497.85|16497.85|16497.85|16497.85|0
1641996020000|2022-01-12 14:00:20|16496.41|16496.41|16496.41|16496.41|16496.41|16496.41|16496.41|16496.41|0
1641996060000|2022-01-12 14:01:00|16496.91|16496.91|16496.91|16496.91|16496.91|16496.91|16496.91|16496.91|0
1641996070000|2022-01-12 14:01:10|16498.74|16498.74|16498.74|16498.74|16498.74|16498.74|16498.74|16498.74|0
1641996080000|2022-01-12 14:01:20|16499.56|16499.56|16499.56|16499.56|16499.56|16499.56|16499.56|16499.56|0
1641996110000|2022-01-12 14:01:50|16500.99|16500.99|16500.99|16500.99|16500.99|16500.99|16500.99|16500.99|0
1641996140000|2022-01-12 14:02:20|16499.56|16499.56|16501.91|16501.91|16501.91|16501.91|16499.56|16499.56|0
1641996150000|2022-01-12 14:02:30|16502.85|16502.85|16501.44|16501.44|16502.85|16502.85|16501.44|16501.44|0
1641996160000|2022-01-12 14:02:40|16501.85|16501.85|16501.44|16501.44|16501.85|16501.85|16501.44|16501.44|0
1641996180000|2022-01-12 14:03:00|16500.88|16500.88|16500.88|16500.88|16500.88|16500.88|16500.88|16500.88|0
1641996190000|2022-01-12 14:03:10|16499.25|16499.25|16500.07|16500.07|16500.07|16500.07|16499.25|16499.25|0
1641996230000|2022-01-12 14:03:50|16499.15|16499.15|16499.15|16499.15|16499.15|16499.15|16499.15|16499.15|0
1641996250000|2022-01-12 14:04:10|16498.33|16498.33|16497.42|16497.42|16498.33|16498.33|16497.42|16497.42|0
1641996280000|2022-01-12 14:04:40|16499.25|16499.25|16499.25|16499.25|16499.25|16499.25|16499.25|16499.25|0
1641996290000|2022-01-12 14:04:50|16497.42|16497.42|16499.25|16499.25|16499.25|16499.25|16497.42|16497.42|0
1641996300000|2022-01-12 14:05:00|16501.08|16501.08|16500.58|16500.58|16501.08|16501.08|16500.58|16500.58|0
1641996310000|2022-01-12 14:05:10|16499.25|16499.25|16486.36|16486.36|16499.25|16499.25|16486.36|16486.36|0
1641996320000|2022-01-12 14:05:20|16485.54|16485.54|16484.6|16484.6|16485.54|16485.54|16484.6|16484.6|0
1641996340000|2022-01-12 14:05:40|16484.19|16484.19|16483.27|16483.27|16484.19|16484.19|16483.27|16483.27|0
1641996360000|2022-01-12 14:06:00|16483.07|16483.07|16477.22|16477.22|16483.07|16483.07|16477.22|16477.22|0
1641996380000|2022-01-12 14:06:20|16476.4|16476.4|16477.02|16477.02|16477.84|16477.84|16476.4|16476.4|0
1641996390000|2022-01-12 14:06:30|16477.84|16477.84|16479.33|16479.33|16479.33|16479.33|16477.84|16477.84|0
1641996400000|2022-01-12 14:06:40|16482.99|16482.99|16482.99|16482.99|16482.99|16482.99|16482.99|16482.99|0
1641996410000|2022-01-12 14:06:50|16483.91|16483.91|16483.91|16483.91|16483.91|16483.91|16483.91|16483.91|0
1641996420000|2022-01-12 14:07:00|16482.99|16482.99|16482.77|16482.77|16482.99|16482.99|16482.77|16482.77|0
1641996430000|2022-01-12 14:07:10|16481.95|16481.95|16481.95|16481.95|16481.95|16481.95|16481.95|16481.95|0
1641996440000|2022-01-12 14:07:20|16483.39|16483.39|16483.39|16483.39|16483.39|16483.39|16483.39|16483.39|0
1641996450000|2022-01-12 14:07:30|16483.18|16483.18|16483.18|16483.18|16483.18|16483.18|16483.18|16483.18|0
1641996470000|2022-01-12 14:07:50|16482.68|16482.68|16483.3|16483.3|16483.3|16483.3|16482.36|16482.36|0
1641996490000|2022-01-12 14:08:10|16481.67|16481.67|16481.67|16481.67|16481.67|16481.67|16481.67|16481.67|0
1641996540000|2022-01-12 14:09:00|16481.2|16481.2|16479.81|16479.81|16481.2|16481.2|16479.81|16479.81|0
1641996550000|2022-01-12 14:09:10|16480.73|16480.73|16481.55|16481.55|16481.55|16481.55|16479.81|16479.81|0
1641996570000|2022-01-12 14:09:30|16482.98|16482.98|16485.17|16485.17|16485.17|16485.17|16482.98|16482.98|0
1641996580000|2022-01-12 14:09:40|16487.92|16487.92|16495.21|16495.21|16495.21|16495.21|16487.92|16487.92|0
1641996590000|2022-01-12 14:09:50|16495.67|16495.67|16495.44|16495.44|16495.67|16495.67|16495.44|16495.44|0
1641996600000|2022-01-12 14:10:00|16495.85|16495.85|16494.49|16494.49|16495.85|16495.85|16494.49|16494.49|0
1641996610000|2022-01-12 14:10:10|16494|16494|16492.36|16492.36|16494|16494|16492.36|16492.36|0
1641996620000|2022-01-12 14:10:20|16493.8|16493.8|16493.8|16493.8|16493.8|16493.8|16493.8|16493.8|0
1641996630000|2022-01-12 14:10:30|16493.59|16493.59|16498.11|16498.11|16501.79|16501.79|16493.59|16493.59|0
1641996650000|2022-01-12 14:10:50|16499.02|16499.02|16499.02|16499.02|16499.02|16499.02|16499.02|16499.02|0
1641996660000|2022-01-12 14:11:00|16499.52|16499.52|16499.52|16499.52|16499.52|16499.52|16499.52|16499.52|0
1641996670000|2022-01-12 14:11:10|16500.01|16500.01|16500.01|16500.01|16500.01|16500.01|16500.01|16500.01|0
1641996680000|2022-01-12 14:11:20|16499.1|16499.1|16499.1|16499.1|16499.1|16499.1|16499.1|16499.1|0
1641996690000|2022-01-12 14:11:30|16500.04|16500.04|16498.18|16498.18|16500.04|16500.04|16498.18|16498.18|0
1641996720000|2022-01-12 14:12:00|16499|16499|16499|16499|16499|16499|16499|16499|0
1641996740000|2022-01-12 14:12:20|16498.5|16498.5|16499.32|16499.32|16499.32|16499.32|16498.5|16498.5|0
1641996760000|2022-01-12 14:12:40|16500.24|16500.24|16500.24|16500.24|16500.24|16500.24|16500.24|16500.24|0
1641996810000|2022-01-12 14:13:30|16499.77|16499.77|16498.01|16498.01|16499.77|16499.77|16498.01|16498.01|0
1641996820000|2022-01-12 14:13:40|16496.57|16496.57|16495.14|16495.14|16496.57|16496.57|16495.14|16495.14|0
1641996840000|2022-01-12 14:14:00|16494.22|16494.22|16494.22|16494.22|16494.22|16494.22|16494.22|16494.22|0
1641996860000|2022-01-12 14:14:20|16495.66|16495.66|16495.66|16495.66|16495.66|16495.66|16495.66|16495.66|0
1641996870000|2022-01-12 14:14:30|16494.84|16494.84|16494.84|16494.84|16494.84|16494.84|16494.84|16494.84|0
1641996890000|2022-01-12 14:14:50|16496.87|16496.87|16496.87|16496.87|16496.87|16496.87|16496.87|16496.87|0
1641996930000|2022-01-12 14:15:30|16496.05|16496.05|16496.05|16496.05|16496.05|16496.05|16496.05|16496.05|0
1641996940000|2022-01-12 14:15:40|16494.94|16494.94|16494.94|16494.94|16494.94|16494.94|16494.94|16494.94|0
1641996960000|2022-01-12 14:16:00|16496.05|16496.05|16494.94|16494.94|16496.05|16496.05|16494.94|16494.94|0
1641996970000|2022-01-12 14:16:10|16494.15|16494.15|16486.39|16486.39|16494.15|16494.15|16486.39|16486.39|0
1641996980000|2022-01-12 14:16:20|16485.39|16485.39|16483.34|16483.34|16485.39|16485.39|16483.34|16483.34|0
1641997010000|2022-01-12 14:16:50|16482.79|16482.79|16482.79|16482.79|16482.79|16482.79|16482.79|16482.79|0
1641997020000|2022-01-12 14:17:00|16481.97|16481.97|16483.56|16483.56|16484.45|16484.45|16481.97|16481.97|0
1641997050000|2022-01-12 14:17:30|16484.99|16484.99|16486.63|16486.63|16486.63|16486.63|16484.99|16484.99|0
1641997070000|2022-01-12 14:17:50|16488.06|16488.06|16488.06|16488.06|16488.06|16488.06|16488.06|16488.06|0
1641997170000|2022-01-12 14:19:30|16487.15|16487.15|16486.33|16486.33|16487.15|16487.15|16486.33|16486.33|0
1641997180000|2022-01-12 14:19:40|16486.83|16486.83|16486.33|16486.33|16486.83|16486.83|16486.33|16486.33|0
1641997190000|2022-01-12 14:19:50|16485.34|16485.34|16485.34|16485.34|16485.34|16485.34|16485.34|16485.34|0
1641997200000|2022-01-12 14:20:00|16486.25|16486.25|16485.81|16485.81|16486.25|16486.25|16485.81|16485.81|0
1641997210000|2022-01-12 14:20:10|16486.26|16486.26|16486.26|16486.26|16487.75|16487.75|16486.26|16486.26|0
1641997220000|2022-01-12 14:20:20|16486.68|16486.68|16486.68|16486.68|16486.68|16486.68|16486.68|16486.68|0
1641997230000|2022-01-12 14:20:30|16485.76|16485.76|16485.76|16485.76|16485.76|16485.76|16485.76|16485.76|0
1641997260000|2022-01-12 14:21:00|16485.35|16485.35|16485.35|16485.35|16485.35|16485.35|16485.35|16485.35|0
1641997270000|2022-01-12 14:21:10|16485.76|16485.76|16485.76|16485.76|16485.76|16485.76|16485.76|16485.76|0
1641997290000|2022-01-12 14:21:30|16484.94|16484.94|16484.94|16484.94|16484.94|16484.94|16484.94|16484.94|0
1641997320000|2022-01-12 14:22:00|16484.13|16484.13|16483.31|16483.31|16484.13|16484.13|16483.31|16483.31|0
1641997330000|2022-01-12 14:22:10|16481.87|16481.87|16479.72|16479.72|16482.69|16482.69|16478.9|16478.9|0
1641997350000|2022-01-12 14:22:30|16479.16|16479.16|16479.83|16479.83|16479.83|16479.83|16479.16|16479.16|0
1641997370000|2022-01-12 14:22:50|16480.06|16480.06|16481.72|16481.72|16481.72|16481.72|16480.06|16480.06|0
1641997380000|2022-01-12 14:23:00|16482.22|16482.22|16481.7|16481.7|16482.22|16482.22|16480.78|16480.78|0
1641997390000|2022-01-12 14:23:10|16479.87|16479.87|16479.87|16479.87|16479.87|16479.87|16479.87|16479.87|0
1641997440000|2022-01-12 14:24:00|16480.78|16480.78|16481.78|16481.78|16481.78|16481.78|16480.78|16480.78|0
1641997460000|2022-01-12 14:24:20|16482.19|16482.19|16490.34|16490.34|16491.77|16491.77|16482.19|16482.19|0
1641997470000|2022-01-12 14:24:30|16490.8|16490.8|16490.8|16490.8|16490.8|16490.8|16490.8|16490.8|0
1641997480000|2022-01-12 14:24:40|16492.21|16492.21|16493.8|16493.8|16493.8|16493.8|16492.21|16492.21|0
1641997490000|2022-01-12 14:24:50|16493.59|16493.59|16493.59|16493.59|16493.59|16493.59|16493.59|16493.59|0
1641997500000|2022-01-12 14:25:00|16492.77|16492.77|16492.77|16492.77|16492.77|16492.77|16492.77|16492.77|0
1641997530000|2022-01-12 14:25:30|16493.23|16493.23|16493.23|16493.23|16493.23|16493.23|16493.23|16493.23|0
1641997540000|2022-01-12 14:25:40|16491.82|16491.82|16491.82|16491.82|16491.82|16491.82|16491.82|16491.82|0
1641997560000|2022-01-12 14:26:00|16491.37|16491.37|16492.19|16492.19|16492.19|16492.19|16491.37|16491.37|0
1641997570000|2022-01-12 14:26:10|16493.83|16493.83|16495.26|16495.26|16495.26|16495.26|16493.83|16493.83|0
1641997580000|2022-01-12 14:26:20|16493.83|16493.83|16488.41|16488.41|16493.83|16493.83|16488.41|16488.41|0
1641997610000|2022-01-12 14:26:50|16486.97|16486.97|16486.97|16486.97|16486.97|16486.97|16486.97|16486.97|0
1641997630000|2022-01-12 14:27:10|16485.54|16485.54|16485.54|16485.54|16485.54|16485.54|16485.54|16485.54|0
1641997640000|2022-01-12 14:27:20|16485.33|16485.33|16485.33|16485.33|16485.33|16485.33|16485.33|16485.33|0
1641997690000|2022-01-12 14:28:10|16485.13|16485.13|16486.04|16486.04|16486.04|16486.04|16485.13|16485.13|0
1641997700000|2022-01-12 14:28:20|16485.54|16485.54|16484.63|16484.63|16485.54|16485.54|16484.63|16484.63|0
1641997710000|2022-01-12 14:28:30|16485.13|16485.13|16485.13|16485.13|16485.13|16485.13|16485.13|16485.13|0
1641997730000|2022-01-12 14:28:50|16485.68|16485.68|16485.91|16485.91|16485.91|16485.91|16485.68|16485.68|0
1641997740000|2022-01-12 14:29:00|16486.4|16486.4|16491.21|16491.21|16491.21|16491.21|16486.4|16486.4|0
1641997750000|2022-01-12 14:29:10|16492.64|16492.64|16497.1|16497.1|16498.53|16498.53|16492.64|16492.64|0
1641997760000|2022-01-12 14:29:20|16502.67|16502.67|16502.67|16502.67|16502.67|16502.67|16502.67|16502.67|0
1641997770000|2022-01-12 14:29:30|16503.08|16503.08|16502.26|16502.26|16503.08|16503.08|16502.26|16502.26|0
1641997780000|2022-01-12 14:29:40|16502.88|16502.88|16504.31|16504.31|16504.31|16504.31|16502.88|16502.88|0
1641997790000|2022-01-12 14:29:50|16505.99|16505.99|16504.31|16504.31|16505.99|16505.99|16504.31|16504.31|0
1641997800000|2022-01-12 14:30:00|16504.54|16504.54|16507.07|16507.07|16507.07|16507.07|16504.54|16504.54|0
1641997810000|2022-01-12 14:30:10|16506.6|16506.6|16505.25|16505.25|16506.6|16506.6|16505.25|16505.25|0
1641997820000|2022-01-12 14:30:20|16504.78|16504.78|16505.59|16505.59|16505.59|16505.59|16504.78|16504.78|0
1641997830000|2022-01-12 14:30:30|16506.51|16506.51|16506.51|16506.51|16506.51|16506.51|16506.51|16506.51|0
1641997860000|2022-01-12 14:31:00|16506.05|16506.05|16505.59|16505.59|16506.05|16506.05|16505.59|16505.59|0
1641997870000|2022-01-12 14:31:10|16506.65|16506.65|16504.4|16504.4|16506.65|16506.65|16504.4|16504.4|0
1641997880000|2022-01-12 14:31:20|16506.22|16506.22|16512.74|16512.74|16512.74|16512.74|16506.22|16506.22|0
1641997890000|2022-01-12 14:31:30|16511.8|16511.8|16511.33|16511.33|16511.8|16511.8|16511.33|16511.33|0
1641997900000|2022-01-12 14:31:40|16512.24|16512.24|16512.71|16512.71|16513.18|16513.18|16512.24|16512.24|0
1641997910000|2022-01-12 14:31:50|16513.12|16513.12|16513.12|16513.12|16513.12|16513.12|16512.21|16512.21|0
1641997920000|2022-01-12 14:32:00|16512.63|16512.63|16512.63|16512.63|16512.63|16512.63|16512.63|16512.63|0
1641997930000|2022-01-12 14:32:10|16513.12|16513.12|16512.3|16512.3|16514.06|16514.06|16512.3|16512.3|0
1641997940000|2022-01-12 14:32:20|16511.39|16511.39|16511.39|16511.39|16511.39|16511.39|16511.39|16511.39|0
1641997950000|2022-01-12 14:32:30|16513.22|16513.22|16512.94|16512.94|16514.77|16514.77|16512.94|16512.94|0
1641997960000|2022-01-12 14:32:40|16514.77|16514.77|16513.86|16513.86|16514.77|16514.77|16513.86|16513.86|0
1641997970000|2022-01-12 14:32:50|16513.36|16513.36|16515.19|16515.19|16515.19|16515.19|16513.36|16513.36|0
1641997990000|2022-01-12 14:33:10|16513.36|16513.36|16512.44|16512.44|16513.36|16513.36|16512.44|16512.44|0
1641998000000|2022-01-12 14:33:20|16513.26|16513.26|16513.67|16513.67|16513.67|16513.67|16513.26|16513.26|0
1641998010000|2022-01-12 14:33:30|16514.79|16514.79|16514.79|16514.79|16514.79|16514.79|16514.79|16514.79|0
1641998020000|2022-01-12 14:33:40|16514.32|16514.32|16512.88|16512.88|16514.32|16514.32|16512.88|16512.88|0
1641998040000|2022-01-12 14:34:00|16513.8|16513.8|16513.8|16513.8|16513.8|16513.8|16513.8|16513.8|0
1641998050000|2022-01-12 14:34:10|16515.23|16515.23|16514.27|16514.27|16515.7|16515.7|16514.27|16514.27|0
1641998060000|2022-01-12 14:34:20|16515.26|16515.26|16515.26|16515.26|16515.26|16515.26|16515.26|16515.26|0
1641998070000|2022-01-12 14:34:30|16516.7|16516.7|16515.78|16515.78|16516.7|16516.7|16515.78|16515.78|0
1641998080000|2022-01-12 14:34:40|16514.96|16514.96|16514.25|16514.25|16516.08|16516.08|16514.25|16514.25|0
1641998090000|2022-01-12 14:34:50|16515.92|16515.92|16516.87|16516.87|16517.98|16517.98|16515.31|16515.31|0
1641998100000|2022-01-12 14:35:00|16517.31|16517.31|16515|16515|16517.31|16517.31|16515|16515|0
1641998110000|2022-01-12 14:35:10|16515.46|16515.46|16512.53|16512.53|16515.46|16515.46|16512.53|16512.53|0
1641998120000|2022-01-12 14:35:20|16511.61|16511.61|16512.07|16512.07|16512.07|16512.07|16511.61|16511.61|0
1641998130000|2022-01-12 14:35:30|16513.71|16513.71|16513.71|16513.71|16513.71|16513.71|16513.71|16513.71|0
1641998140000|2022-01-12 14:35:40|16512.89|16512.89|16512.89|16512.89|16512.89|16512.89|16512.89|16512.89|0
1641998150000|2022-01-12 14:35:50|16511.06|16511.06|16510.5|16510.5|16511.06|16511.06|16510.5|16510.5|0
1641998170000|2022-01-12 14:36:10|16508.05|16508.05|16504.36|16504.36|16508.05|16508.05|16504.36|16504.36|0
1641998180000|2022-01-12 14:36:20|16503.81|16503.81|16501.97|16501.97|16504.62|16504.62|16501.97|16501.97|0
1641998190000|2022-01-12 14:36:30|16501.15|16501.15|16496.74|16496.74|16501.15|16501.15|16495.11|16495.11|0
1641998200000|2022-01-12 14:36:40|16496.25|16496.25|16496.02|16496.02|16496.25|16496.25|16496.02|16496.02|0
1641998220000|2022-01-12 14:37:00|16496.84|16496.84|16497.91|16497.91|16497.91|16497.91|16496.84|16496.84|0
1641998230000|2022-01-12 14:37:10|16497|16497|16506.72|16506.72|16506.72|16506.72|16495.47|16495.47|0
1641998240000|2022-01-12 14:37:20|16507.19|16507.19|16510.43|16510.43|16510.43|16510.43|16506.67|16506.67|0
1641998250000|2022-01-12 14:37:30|16511.92|16511.92|16516.16|16516.16|16516.16|16516.16|16511.92|16511.92|0
1641998270000|2022-01-12 14:37:50|16516.98|16516.98|16522.61|16522.61|16522.61|16522.61|16516.98|16516.98|0
1641998280000|2022-01-12 14:38:00|16523.1|16523.1|16520.65|16520.65|16523.1|16523.1|16520.65|16520.65|0
1641998290000|2022-01-12 14:38:10|16525.07|16525.07|16529.11|16529.11|16529.11|16529.11|16525.07|16525.07|0
1641998310000|2022-01-12 14:38:30|16530.79|16530.79|16530.79|16530.79|16530.79|16530.79|16530.79|16530.79|0
1641998360000|2022-01-12 14:39:20|16531.73|16531.73|16536.57|16536.57|16536.57|16536.57|16531.73|16531.73|0
1641998370000|2022-01-12 14:39:30|16535.13|16535.13|16535.13|16535.13|16535.13|16535.13|16535.13|16535.13|0
1641998380000|2022-01-12 14:39:40|16536.57|16536.57|16536.57|16536.57|16536.57|16536.57|16536.57|16536.57|0
1641998390000|2022-01-12 14:39:50|16538.2|16538.2|16537.59|16537.59|16538.2|16538.2|16536.77|16536.77|0
1641998400000|2022-01-12 14:40:00|16540.45|16540.45|16542.72|16542.72|16544.11|16544.11|16540.45|16540.45|0
1641998410000|2022-01-12 14:40:10|16540.89|16540.89|16540.89|16540.89|16540.89|16540.89|16540.89|16540.89|0
1641998420000|2022-01-12 14:40:20|16539.45|16539.45|16537.51|16537.51|16539.45|16539.45|16537.51|16537.51|0
1641998430000|2022-01-12 14:40:30|16543.25|16543.25|16540.8|16540.8|16545.5|16545.5|16540.8|16540.8|0
1641998440000|2022-01-12 14:40:40|16543.29|16543.29|16540.91|16540.91|16543.29|16543.29|16540.91|16540.91|0
1641998450000|2022-01-12 14:40:50|16539.48|16539.48|16539.48|16539.48|16539.48|16539.48|16539.48|16539.48|0
1641998460000|2022-01-12 14:41:00|16538.56|16538.56|16538.1|16538.1|16538.56|16538.56|16538.1|16538.1|0
1641998480000|2022-01-12 14:41:20|16537.29|16537.29|16537.29|16537.29|16537.29|16537.29|16537.29|16537.29|0
1641998490000|2022-01-12 14:41:30|16536.05|16536.05|16533.15|16533.15|16536.05|16536.05|16533.15|16533.15|0
1641998500000|2022-01-12 14:41:40|16534.14|16534.14|16534.14|16534.14|16534.14|16534.14|16534.14|16534.14|0
1641998520000|2022-01-12 14:42:00|16533.33|16533.33|16534.76|16534.76|16534.76|16534.76|16533.33|16533.33|0
1641998530000|2022-01-12 14:42:10|16535.23|16535.23|16536.15|16536.15|16536.15|16536.15|16535.23|16535.23|0
1641998540000|2022-01-12 14:42:20|16531.25|16531.25|16525.49|16525.49|16531.25|16531.25|16525.49|16525.49|0
1641998550000|2022-01-12 14:42:30|16525.08|16525.08|16525.49|16525.49|16525.49|16525.49|16525.08|16525.08|0
1641998560000|2022-01-12 14:42:40|16525.95|16525.95|16526.04|16526.04|16526.04|16526.04|16525.95|16525.95|0
1641998570000|2022-01-12 14:42:50|16525.49|16525.49|16527.42|16527.42|16527.42|16527.42|16525.49|16525.49|0
1641998580000|2022-01-12 14:43:00|16528.41|16528.41|16526.98|16526.98|16528.41|16528.41|16526.98|16526.98|0
1641998590000|2022-01-12 14:43:10|16527.8|16527.8|16527.8|16527.8|16527.8|16527.8|16527.8|16527.8|0
1641998600000|2022-01-12 14:43:20|16526.98|16526.98|16526.98|16526.98|16526.98|16526.98|16526.98|16526.98|0
1641998610000|2022-01-12 14:43:30|16526.77|16526.77|16526.77|16526.77|16526.77|16526.77|16526.77|16526.77|0
1641998620000|2022-01-12 14:43:40|16525.86|16525.86|16523.69|16523.69|16525.86|16525.86|16523.69|16523.69|0
1641998630000|2022-01-12 14:43:50|16521.34|16521.34|16520.87|16520.87|16521.34|16521.34|16520.87|16520.87|0
1641998640000|2022-01-12 14:44:00|16520.05|16520.05|16519.23|16519.23|16520.05|16520.05|16519.23|16519.23|0
1641998650000|2022-01-12 14:44:10|16518.41|16518.41|16518.41|16518.41|16518.41|16518.41|16518.41|16518.41|0
1641998670000|2022-01-12 14:44:30|16517.6|16517.6|16516.78|16516.78|16517.6|16517.6|16516.78|16516.78|0
1641998690000|2022-01-12 14:44:50|16515.29|16515.29|16516.92|16516.92|16516.92|16516.92|16515.29|16515.29|0
1641998700000|2022-01-12 14:45:00|16517.74|16517.74|16516.31|16516.31|16517.74|16517.74|16516.31|16516.31|0
1641998710000|2022-01-12 14:45:10|16516.78|16516.78|16516.78|16516.78|16516.78|16516.78|16516.78|16516.78|0
1641998720000|2022-01-12 14:45:20|16517.6|16517.6|16519.33|16519.33|16520.24|16520.24|16517.6|16517.6|0
1641998730000|2022-01-12 14:45:30|16520.32|16520.32|16518.66|16518.66|16520.32|16520.32|16518.66|16518.66|0
1641998740000|2022-01-12 14:45:40|16517.03|16517.03|16517.25|16517.25|16517.25|16517.25|16517.03|16517.03|0
1641998750000|2022-01-12 14:45:50|16517.75|16517.75|16520|16520|16520|16520|16517.75|16517.75|0
1641998770000|2022-01-12 14:46:10|16519.09|16519.09|16519.09|16519.09|16519.09|16519.09|16519.09|16519.09|0
1641998780000|2022-01-12 14:46:20|16517.65|16517.65|16516.74|16516.74|16517.65|16517.65|16516.74|16516.74|0
1641998790000|2022-01-12 14:46:30|16515.74|16515.74|16515.95|16515.95|16515.95|16515.95|16515.74|16515.74|0
1641998800000|2022-01-12 14:46:40|16515.49|16515.49|16515.49|16515.49|16515.49|16515.49|16515.49|16515.49|0
1641998810000|2022-01-12 14:46:50|16514.06|16514.06|16508.25|16508.25|16514.06|16514.06|16504.12|16504.12|0
1641998820000|2022-01-12 14:47:00|16508.05|16508.05|16508.05|16508.05|16508.05|16508.05|16508.05|16508.05|0
1641998850000|2022-01-12 14:47:30|16507.13|16507.13|16507.13|16507.13|16507.13|16507.13|16507.13|16507.13|0
1641998860000|2022-01-12 14:47:40|16506.31|16506.31|16505.5|16505.5|16506.31|16506.31|16505.5|16505.5|0
1641998870000|2022-01-12 14:47:50|16506.41|16506.41|16505.59|16505.59|16506.41|16506.41|16505.59|16505.59|0
1641998890000|2022-01-12 14:48:10|16504.18|16504.18|16505.82|16505.82|16505.82|16505.82|16504.18|16504.18|0
1641998900000|2022-01-12 14:48:20|16506.26|16506.26|16506.26|16506.26|16506.26|16506.26|16506.26|16506.26|0
1641998910000|2022-01-12 14:48:30|16507.7|16507.7|16507.6|16507.6|16509.43|16509.43|16507.6|16507.6|0
1641998920000|2022-01-12 14:48:40|16510.34|16510.34|16510.34|16510.34|16510.34|16510.34|16510.34|16510.34|0
1641998950000|2022-01-12 14:49:10|16511.29|16511.29|16512.28|16512.28|16512.28|16512.28|16511.29|16511.29|0
1641998980000|2022-01-12 14:49:40|16511.81|16511.81|16511.81|16511.81|16511.81|16511.81|16511.81|16511.81|0
1641999000000|2022-01-12 14:50:00|16510.99|16510.99|16510.99|16510.99|16510.99|16510.99|16510.99|16510.99|0
1641999010000|2022-01-12 14:50:10|16511.81|16511.81|16511.81|16511.81|16511.81|16511.81|16511.81|16511.81|0
1641999020000|2022-01-12 14:50:20|16512.27|16512.27|16512.27|16512.27|16512.27|16512.27|16512.27|16512.27|0
1641999030000|2022-01-12 14:50:30|16512.72|16512.72|16517.54|16517.54|16518.36|16518.36|16512.72|16512.72|0
1641999040000|2022-01-12 14:50:40|16516.73|16516.73|16517.54|16517.54|16517.54|16517.54|16516.73|16516.73|0
1641999050000|2022-01-12 14:50:50|16516.73|16516.73|16518.36|16518.36|16518.36|16518.36|16516.73|16516.73|0
1641999060000|2022-01-12 14:51:00|16519.28|16519.28|16519.28|16519.28|16519.28|16519.28|16519.28|16519.28|0
1641999070000|2022-01-12 14:51:10|16519.69|16519.69|16521.01|16521.01|16521.01|16521.01|16519.69|16519.69|0
1641999080000|2022-01-12 14:51:20|16522.45|16522.45|16522.45|16522.45|16522.45|16522.45|16522.45|16522.45|0
1641999090000|2022-01-12 14:51:30|16521.63|16521.63|16521.63|16521.63|16521.63|16521.63|16521.63|16521.63|0
1641999110000|2022-01-12 14:51:50|16520.2|16520.2|16519.75|16519.75|16520.2|16520.2|16519.75|16519.75|0
1641999120000|2022-01-12 14:52:00|16523.23|16523.23|16526.13|16526.13|16526.13|16526.13|16523.23|16523.23|0
1641999130000|2022-01-12 14:52:10|16527.05|16527.05|16534.24|16534.24|16534.24|16534.24|16527.05|16527.05|0
1641999150000|2022-01-12 14:52:30|16537.1|16537.1|16539.21|16539.21|16539.21|16539.21|16537.1|16537.1|0
1641999160000|2022-01-12 14:52:40|16538.3|16538.3|16538.3|16538.3|16538.3|16538.3|16538.3|16538.3|0
1641999180000|2022-01-12 14:53:00|16538.92|16538.92|16538.92|16538.92|16538.92|16538.92|16538.92|16538.92|0
1641999190000|2022-01-12 14:53:10|16538|16538|16537.18|16537.18|16538|16538|16537.18|16537.18|0
1641999200000|2022-01-12 14:53:20|16537.59|16537.59|16537.53|16537.53|16538.5|16538.5|16537.53|16537.53|0
1641999210000|2022-01-12 14:53:30|16538|16538|16538|16538|16538|16538|16538|16538|0
1641999220000|2022-01-12 14:53:40|16535.75|16535.75|16535.19|16535.19|16535.75|16535.75|16534.63|16534.63|0
1641999240000|2022-01-12 14:54:00|16534.63|16534.63|16534.63|16534.63|16534.63|16534.63|16534.63|16534.63|0
1641999250000|2022-01-12 14:54:10|16533.69|16533.69|16533.69|16533.69|16533.69|16533.69|16533.69|16533.69|0
1641999260000|2022-01-12 14:54:20|16533.13|16533.13|16533.13|16533.13|16533.13|16533.13|16533.13|16533.13|0
1641999280000|2022-01-12 14:54:40|16532.31|16532.31|16532.31|16532.31|16532.31|16532.31|16532.31|16532.31|0
1641999300000|2022-01-12 14:55:00|16533.13|16533.13|16534.96|16534.96|16534.96|16534.96|16533.13|16533.13|0
1641999310000|2022-01-12 14:55:10|16535.87|16535.87|16542.89|16542.89|16542.89|16542.89|16535.87|16535.87|0
1641999320000|2022-01-12 14:55:20|16536.46|16536.46|16535.9|16535.9|16536.46|16536.46|16535.9|16535.9|0
1641999380000|2022-01-12 14:56:20|16535.49|16535.49|16535.49|16535.49|16535.49|16535.49|16535.49|16535.49|0
1641999390000|2022-01-12 14:56:30|16534.55|16534.55|16534.08|16534.08|16534.55|16534.55|16534.08|16534.08|0
1641999400000|2022-01-12 14:56:40|16533.26|16533.26|16533.26|16533.26|16533.26|16533.26|16533.26|16533.26|0
1641999410000|2022-01-12 14:56:50|16531.82|16531.82|16529.38|16529.38|16531.82|16531.82|16529.38|16529.38|0
1641999420000|2022-01-12 14:57:00|16529.83|16529.83|16526.99|16526.99|16530.29|16530.29|16526.99|16526.99|0
1641999430000|2022-01-12 14:57:10|16527.9|16527.9|16527.9|16527.9|16527.9|16527.9|16527.9|16527.9|0
1641999440000|2022-01-12 14:57:20|16526.41|16526.41|16526.86|16526.86|16526.86|16526.86|16526.41|16526.41|0
1641999450000|2022-01-12 14:57:30|16525.97|16525.97|16527.7|16527.7|16527.7|16527.7|16525.97|16525.97|0
1641999480000|2022-01-12 14:58:00|16529.13|16529.13|16529.13|16529.13|16529.13|16529.13|16529.13|16529.13|0
1641999490000|2022-01-12 14:58:10|16530.05|16530.05|16530.05|16530.05|16530.05|16530.05|16530.05|16530.05|0
1641999500000|2022-01-12 14:58:20|16531.48|16531.48|16531.98|16531.98|16531.98|16531.98|16531.48|16531.48|0
1641999520000|2022-01-12 14:58:40|16531.16|16531.16|16531.16|16531.16|16531.16|16531.16|16531.16|16531.16|0
1641999530000|2022-01-12 14:58:50|16533.15|16533.15|16533.15|16533.15|16533.15|16533.15|16533.15|16533.15|0
1641999540000|2022-01-12 14:59:00|16533.77|16533.77|16533.77|16533.77|16533.77|16533.77|16533.77|16533.77|0
1641999550000|2022-01-12 14:59:10|16533.56|16533.56|16535.24|16535.24|16535.24|16535.24|16533.56|16533.56|0
1641999560000|2022-01-12 14:59:20|16534.12|16534.12|16534.12|16534.12|16534.12|16534.12|16534.12|16534.12|0
1641999570000|2022-01-12 14:59:30|16535.95|16535.95|16535.95|16535.95|16535.95|16535.95|16535.95|16535.95|0
1641999590000|2022-01-12 14:59:50|16536.77|16536.77|16539.22|16539.22|16539.22|16539.22|16536.77|16536.77|0
1641999600000|2022-01-12 15:00:00|16541.05|16541.05|16540.69|16540.69|16541.97|16541.97|16540.23|16540.23|0
1641999610000|2022-01-12 15:00:10|16541.15|16541.15|16544.55|16544.55|16544.55|16544.55|16540.69|16540.69|0
1641999620000|2022-01-12 15:00:20|16543.64|16543.64|16543.64|16543.64|16543.64|16543.64|16543.64|16543.64|0
1641999640000|2022-01-12 15:00:40|16544.31|16544.31|16548.45|16548.45|16548.45|16548.45|16544.31|16544.31|0
1641999650000|2022-01-12 15:00:50|16547.45|16547.45|16546.02|16546.02|16547.45|16547.45|16546.02|16546.02|0
1641999660000|2022-01-12 15:01:00|16547.45|16547.45|16548.32|16548.32|16548.79|16548.79|16546.96|16546.96|0
1641999670000|2022-01-12 15:01:10|16547.4|16547.4|16546.22|16546.22|16547.86|16547.86|16546.22|16546.22|0
1641999680000|2022-01-12 15:01:20|16547.04|16547.04|16545.61|16545.61|16547.04|16547.04|16545.61|16545.61|0
1641999690000|2022-01-12 15:01:30|16545.14|16545.14|16545.61|16545.61|16545.61|16545.61|16545.14|16545.14|0
1641999700000|2022-01-12 15:01:40|16546.52|16546.52|16547.44|16547.44|16548.35|16548.35|16546.52|16546.52|0
1641999710000|2022-01-12 15:01:50|16546.52|16546.52|16546.52|16546.52|16546.52|16546.52|16546.52|16546.52|0
1641999720000|2022-01-12 15:02:00|16547.96|16547.96|16546.84|16546.84|16547.96|16547.96|16546.84|16546.84|0
1641999740000|2022-01-12 15:02:20|16545.01|16545.01|16539.74|16539.74|16545.01|16545.01|16539.74|16539.74|0
1641999750000|2022-01-12 15:02:30|16540.21|16540.21|16538.85|16538.85|16540.21|16540.21|16538.85|16538.85|0
1641999760000|2022-01-12 15:02:40|16538.38|16538.38|16538.87|16538.87|16538.87|16538.87|16538.38|16538.38|0
1641999770000|2022-01-12 15:02:50|16542.14|16542.14|16542.96|16542.96|16543.78|16543.78|16542.14|16542.14|0
1641999780000|2022-01-12 15:03:00|16542.5|16542.5|16538.98|16538.98|16543.79|16543.79|16538.98|16538.98|0
1641999790000|2022-01-12 15:03:10|16538.53|16538.53|16537.91|16537.91|16538.53|16538.53|16537.91|16537.91|0
1641999800000|2022-01-12 15:03:20|16535.61|16535.61|16527.33|16527.33|16535.61|16535.61|16527.33|16527.33|0
1641999810000|2022-01-12 15:03:30|16528.32|16528.32|16524.26|16524.26|16528.32|16528.32|16523.14|16523.14|0
1641999820000|2022-01-12 15:03:40|16523.32|16523.32|16523.74|16523.74|16523.74|16523.74|16521.41|16521.41|0
1641999830000|2022-01-12 15:03:50|16524.65|16524.65|16524.74|16524.74|16525.21|16525.21|16524.27|16524.27|0
1641999840000|2022-01-12 15:04:00|16528.01|16528.01|16528.01|16528.01|16528.01|16528.01|16528.01|16528.01|0
1641999850000|2022-01-12 15:04:10|16528.48|16528.48|16530.63|16530.63|16530.63|16530.63|16527.67|16527.67|0
1641999860000|2022-01-12 15:04:20|16532.07|16532.07|16532.07|16532.07|16532.07|16532.07|16532.07|16532.07|0
1641999870000|2022-01-12 15:04:30|16531.12|16531.12|16531.59|16531.59|16531.59|16531.59|16531.12|16531.12|0
1641999900000|2022-01-12 15:05:00|16534.05|16534.05|16534.05|16534.05|16534.05|16534.05|16534.05|16534.05|0
1641999910000|2022-01-12 15:05:10|16535.68|16535.68|16545.86|16545.86|16546.32|16546.32|16534.25|16534.25|0
1641999920000|2022-01-12 15:05:20|16546.68|16546.68|16546.68|16546.68|16546.68|16546.68|16546.68|16546.68|0
1641999930000|2022-01-12 15:05:30|16549.55|16549.55|16548.12|16548.12|16549.55|16549.55|16548.12|16548.12|0
1641999940000|2022-01-12 15:05:40|16546.68|16546.68|16545.77|16545.77|16546.68|16546.68|16545.77|16545.77|0
1641999960000|2022-01-12 15:06:00|16547.4|16547.4|16548.81|16548.81|16549.63|16549.63|16547.4|16547.4|0
1641999970000|2022-01-12 15:06:10|16548.34|16548.34|16548.34|16548.34|16548.34|16548.34|16548.34|16548.34|0
1642000010000|2022-01-12 15:06:50|16546.71|16546.71|16546.09|16546.09|16547.52|16547.52|16546.09|16546.09|0
1642000020000|2022-01-12 15:07:00|16545.27|16545.27|16544.25|16544.25|16545.27|16545.27|16544.25|16544.25|0
1642000030000|2022-01-12 15:07:10|16545.68|16545.68|16545.94|16545.94|16546.5|16546.5|16545.68|16545.68|0
1642000040000|2022-01-12 15:07:20|16547.38|16547.38|16547.38|16547.38|16547.38|16547.38|16547.38|16547.38|0
1642000050000|2022-01-12 15:07:30|16548.49|16548.49|16549.38|16549.38|16549.38|16549.38|16548.49|16548.49|0
1642000060000|2022-01-12 15:07:40|16548.82|16548.82|16547.64|16547.64|16548.82|16548.82|16547.64|16547.64|0
1642000080000|2022-01-12 15:08:00|16548.11|16548.11|16551.16|16551.16|16551.16|16551.16|16548.11|16548.11|0
1642000090000|2022-01-12 15:08:10|16550.34|16550.34|16549.87|16549.87|16550.34|16550.34|16549.87|16549.87|0
1642000110000|2022-01-12 15:08:30|16549.05|16549.05|16551.51|16551.51|16551.51|16551.51|16549.05|16549.05|0
1642000120000|2022-01-12 15:08:40|16551.73|16551.73|16551.73|16551.73|16551.73|16551.73|16551.73|16551.73|0
1642000140000|2022-01-12 15:09:00|16552.55|16552.55|16552.55|16552.55|16552.55|16552.55|16552.55|16552.55|0
1642000150000|2022-01-12 15:09:10|16553.01|16553.01|16553.01|16553.01|16553.01|16553.01|16553.01|16553.01|0
1642000170000|2022-01-12 15:09:30|16553.82|16553.82|16552.19|16552.19|16553.82|16553.82|16552.19|16552.19|0
1642000190000|2022-01-12 15:09:50|16550.46|16550.46|16550.46|16550.46|16550.46|16550.46|16550.46|16550.46|0
1642000210000|2022-01-12 15:10:10|16551.37|16551.37|16551.37|16551.37|16551.37|16551.37|16551.37|16551.37|0
1642000220000|2022-01-12 15:10:20|16554.77|16554.77|16556.85|16556.85|16556.85|16556.85|16554.77|16554.77|0
1642000230000|2022-01-12 15:10:30|16557.84|16557.84|16557.58|16557.58|16557.84|16557.84|16556.52|16556.52|0
1642000240000|2022-01-12 15:10:40|16558.4|16558.4|16559.71|16559.71|16559.71|16559.71|16558.4|16558.4|0
1642000250000|2022-01-12 15:10:50|16561.14|16561.14|16560.33|16560.33|16561.14|16561.14|16560.33|16560.33|0
1642000260000|2022-01-12 15:11:00|16559.51|16559.51|16559.51|16559.51|16559.51|16559.51|16559.51|16559.51|0
1642000270000|2022-01-12 15:11:10|16561|16561|16561|16561|16561|16561|16561|16561|0
1642000300000|2022-01-12 15:11:40|16561.41|16561.41|16561|16561|16561.41|16561.41|16561|16561|0
1642000310000|2022-01-12 15:11:50|16562.12|16562.12|16562.12|16562.12|16562.12|16562.12|16561.91|16561.91|0
1642000320000|2022-01-12 15:12:00|16560.13|16560.13|16552.33|16552.33|16560.13|16560.13|16552.33|16552.33|0
1642000330000|2022-01-12 15:12:10|16551.34|16551.34|16551.34|16551.34|16551.34|16551.34|16551.34|16551.34|0
1642000340000|2022-01-12 15:12:20|16550.88|16550.88|16550.88|16550.88|16550.88|16550.88|16550.88|16550.88|0
1642000360000|2022-01-12 15:12:40|16551.44|16551.44|16551.65|16551.65|16551.65|16551.65|16551.44|16551.44|0
1642000390000|2022-01-12 15:13:10|16549.65|16549.65|16548.21|16548.21|16549.65|16549.65|16548.21|16548.21|0
1642000410000|2022-01-12 15:13:30|16546.58|16546.58|16545.66|16545.66|16546.58|16546.58|16545.66|16545.66|0
1642000420000|2022-01-12 15:13:40|16545.22|16545.22|16545.22|16545.22|16545.22|16545.22|16545.22|16545.22|0
1642000430000|2022-01-12 15:13:50|16544.77|16544.77|16545.44|16545.44|16545.44|16545.44|16544.77|16544.77|0
1642000440000|2022-01-12 15:14:00|16544.99|16544.99|16543.13|16543.13|16544.99|16544.99|16543.13|16543.13|0
1642000470000|2022-01-12 15:14:30|16541.5|16541.5|16531.79|16531.79|16541.5|16541.5|16531.79|16531.79|0
1642000480000|2022-01-12 15:14:40|16531.24|16531.24|16527.31|16527.31|16531.24|16531.24|16527.31|16527.31|0
1642000490000|2022-01-12 15:14:50|16525.87|16525.87|16525.87|16525.87|16525.87|16525.87|16525.87|16525.87|0
1642000500000|2022-01-12 15:15:00|16524.88|16524.88|16517.13|16517.13|16524.88|16524.88|16517.13|16517.13|0
1642000510000|2022-01-12 15:15:10|16516.22|16516.22|16516.22|16516.22|16516.22|16516.22|16516.22|16516.22|0
1642000520000|2022-01-12 15:15:20|16515.77|16515.77|16515.77|16515.77|16515.77|16515.77|16515.77|16515.77|0
1642000530000|2022-01-12 15:15:30|16512.9|16512.9|16512.9|16512.9|16512.9|16512.9|16512.9|16512.9|0
1642000540000|2022-01-12 15:15:40|16514.34|16514.34|16512.1|16512.1|16514.34|16514.34|16512.1|16512.1|0
1642000550000|2022-01-12 15:15:50|16511.19|16511.19|16511.19|16511.19|16511.19|16511.19|16511.19|16511.19|0
1642000560000|2022-01-12 15:16:00|16510.2|16510.2|16509.75|16509.75|16510.2|16510.2|16509.75|16509.75|0
1642000570000|2022-01-12 15:16:10|16508.34|16508.34|16508.19|16508.19|16508.81|16508.81|16508.19|16508.19|0
1642000590000|2022-01-12 15:16:30|16505.74|16505.74|16505.74|16505.74|16505.74|16505.74|16505.74|16505.74|0
1642000600000|2022-01-12 15:16:40|16504.82|16504.82|16502.92|16502.92|16504.82|16504.82|16502.92|16502.92|0
1642000610000|2022-01-12 15:16:50|16501.92|16501.92|16501.92|16501.92|16501.92|16501.92|16501.92|16501.92|0
1642000620000|2022-01-12 15:17:00|16502.74|16502.74|16505.06|16505.06|16505.87|16505.87|16502.74|16502.74|0
1642000640000|2022-01-12 15:17:20|16504.24|16504.24|16503.13|16503.13|16504.24|16504.24|16502.8|16502.8|0
1642000650000|2022-01-12 15:17:30|16504.12|16504.12|16504.12|16504.12|16504.12|16504.12|16504.12|16504.12|0
1642000660000|2022-01-12 15:17:40|16503.91|16503.91|16503.91|16503.91|16503.91|16503.91|16503.91|16503.91|0
1642000680000|2022-01-12 15:18:00|16505.35|16505.35|16504.79|16504.79|16505.35|16505.35|16504.79|16504.79|0
1642000710000|2022-01-12 15:18:30|16505.61|16505.61|16505.61|16505.61|16505.61|16505.61|16505.61|16505.61|0
1642000730000|2022-01-12 15:18:50|16504.12|16504.12|16504.12|16504.12|16504.12|16504.12|16504.12|16504.12|0
1642000740000|2022-01-12 15:19:00|16504.61|16504.61|16506.05|16506.05|16506.05|16506.05|16504.61|16504.61|0
1642000770000|2022-01-12 15:19:30|16505.23|16505.23|16505.23|16505.23|16505.23|16505.23|16505.23|16505.23|0
1642000800000|2022-01-12 15:20:00|16503.6|16503.6|16502.78|16502.78|16503.6|16503.6|16501.96|16501.96|0
1642000810000|2022-01-12 15:20:10|16501.34|16501.34|16501.34|16501.34|16501.34|16501.34|16501.34|16501.34|0
1642000840000|2022-01-12 15:20:40|16498.86|16498.86|16496.52|16496.52|16498.86|16498.86|16496.52|16496.52|0
1642000850000|2022-01-12 15:20:50|16495.09|16495.09|16495.09|16495.09|16495.09|16495.09|16495.09|16495.09|0
1642000860000|2022-01-12 15:21:00|16496.72|16496.72|16496.89|16496.89|16498.53|16498.53|16496.72|16496.72|0
1642000870000|2022-01-12 15:21:10|16497.39|16497.39|16497.17|16497.17|16497.39|16497.39|16497.17|16497.17|0
1642000880000|2022-01-12 15:21:20|16496.94|16496.94|16496.94|16496.94|16496.94|16496.94|16496.94|16496.94|0
1642000890000|2022-01-12 15:21:30|16496.03|16496.03|16496.03|16496.03|16496.03|16496.03|16496.03|16496.03|0
1642000900000|2022-01-12 15:21:40|16496.94|16496.94|16496.94|16496.94|16496.94|16496.94|16496.94|16496.94|0
1642000910000|2022-01-12 15:21:50|16496.49|16496.49|16498.48|16498.48|16498.48|16498.48|16496.49|16496.49|0
1642000920000|2022-01-12 15:22:00|16497.66|16497.66|16497.66|16497.66|16497.66|16497.66|16497.66|16497.66|0
1642000930000|2022-01-12 15:22:10|16499.15|16499.15|16499.61|16499.61|16499.61|16499.61|16499.15|16499.15|0
1642000950000|2022-01-12 15:22:30|16500.52|16500.52|16500.52|16500.52|16500.52|16500.52|16500.52|16500.52|0
1642000960000|2022-01-12 15:22:40|16499.97|16499.97|16499.82|16499.82|16500.38|16500.38|16499.82|16499.82|0
1642000980000|2022-01-12 15:23:00|16506.48|16506.48|16506.01|16506.01|16506.48|16506.48|16506.01|16506.01|0
1642000990000|2022-01-12 15:23:10|16505.54|16505.54|16505.54|16505.54|16505.54|16505.54|16505.54|16505.54|0
1642001000000|2022-01-12 15:23:20|16506.97|16506.97|16506.97|16506.97|16506.97|16506.97|16506.97|16506.97|0
1642001020000|2022-01-12 15:23:40|16508.09|16508.09|16508.09|16508.09|16508.09|16508.09|16508.09|16508.09|0
1642001050000|2022-01-12 15:24:10|16509.52|16509.52|16509.52|16509.52|16509.52|16509.52|16509.52|16509.52|0
1642001060000|2022-01-12 15:24:20|16510.96|16510.96|16510.96|16510.96|16510.96|16510.96|16510.96|16510.96|0
1642001070000|2022-01-12 15:24:30|16509.32|16509.32|16509.32|16509.32|16509.32|16509.32|16509.32|16509.32|0
1642001080000|2022-01-12 15:24:40|16508.5|16508.5|16508.5|16508.5|16508.5|16508.5|16508.5|16508.5|0
1642001100000|2022-01-12 15:25:00|16509.32|16509.32|16509.52|16509.52|16510.96|16510.96|16509.32|16509.32|0
1642001110000|2022-01-12 15:25:10|16510.46|16510.46|16510.46|16510.46|16510.46|16510.46|16510.46|16510.46|0
1642001130000|2022-01-12 15:25:30|16510.87|16510.87|16499.88|16499.88|16511.08|16511.08|16499.88|16499.88|0
1642001140000|2022-01-12 15:25:40|16499.44|16499.44|16499.44|16499.44|16499.44|16499.44|16499.44|16499.44|0
1642001160000|2022-01-12 15:26:00|16498.88|16498.88|16498.88|16498.88|16498.88|16498.88|16498.88|16498.88|0
1642001170000|2022-01-12 15:26:10|16499.99|16499.99|16501.16|16501.16|16501.16|16501.16|16499.99|16499.99|0
1642001180000|2022-01-12 15:26:20|16500.66|16500.66|16500.66|16500.66|16500.66|16500.66|16500.66|16500.66|0
1642001220000|2022-01-12 15:27:00|16499.75|16499.75|16500.56|16500.56|16500.56|16500.56|16499.75|16499.75|0
1642001240000|2022-01-12 15:27:20|16499.75|16499.75|16498.11|16498.11|16499.75|16499.75|16497.9|16497.9|0
1642001260000|2022-01-12 15:27:40|16497.49|16497.49|16497.49|16497.49|16497.49|16497.49|16496.5|16496.5|0
1642001270000|2022-01-12 15:27:50|16497.99|16497.99|16497.99|16497.99|16497.99|16497.99|16497.99|16497.99|0
1642001300000|2022-01-12 15:28:20|16498.4|16498.4|16498.4|16498.4|16498.4|16498.4|16498.4|16498.4|0
1642001310000|2022-01-12 15:28:30|16497.58|16497.58|16497.58|16497.58|16497.58|16497.58|16497.58|16497.58|0
1642001320000|2022-01-12 15:28:40|16495.7|16495.7|16495.7|16495.7|16495.7|16495.7|16495.7|16495.7|0
1642001330000|2022-01-12 15:28:50|16495.47|16495.47|16495.47|16495.47|16495.47|16495.47|16495.47|16495.47|0
1642001360000|2022-01-12 15:29:20|16496.91|16496.91|16498.9|16498.9|16499.46|16499.46|16496.91|16496.91|0
1642001370000|2022-01-12 15:29:30|16498.28|16498.28|16498.28|16498.28|16498.28|16498.28|16498.28|16498.28|0
1642001380000|2022-01-12 15:29:40|16497.73|16497.73|16496.41|16496.41|16497.73|16497.73|16496.41|16496.41|0
1642001400000|2022-01-12 15:30:00|16497.85|16497.85|16497.55|16497.55|16498.11|16498.11|16497.29|16497.29|0
1642001410000|2022-01-12 15:30:10|16498.11|16498.11|16498.11|16498.11|16498.11|16498.11|16498.11|16498.11|0
1642001440000|2022-01-12 15:30:40|16496.67|16496.67|16496.67|16496.67|16496.67|16496.67|16496.67|16496.67|0
1642001450000|2022-01-12 15:30:50|16494.77|16494.77|16492.77|16492.77|16494.77|16494.77|16492.77|16492.77|0
1642001460000|2022-01-12 15:31:00|16492.22|16492.22|16492.22|16492.22|16492.22|16492.22|16492.22|16492.22|0
1642001470000|2022-01-12 15:31:10|16491.1|16491.1|16488.85|16488.85|16491.1|16491.1|16488.85|16488.85|0
1642001480000|2022-01-12 15:31:20|16488.64|16488.64|16488.44|16488.44|16488.64|16488.64|16488.44|16488.44|0
1642001490000|2022-01-12 15:31:30|16487.62|16487.62|16487.12|16487.12|16487.62|16487.62|16487.12|16487.12|0
1642001510000|2022-01-12 15:31:50|16486.56|16486.56|16486.01|16486.01|16486.56|16486.56|16486.01|16486.01|0
1642001520000|2022-01-12 15:32:00|16484.74|16484.74|16483.37|16483.37|16484.74|16484.74|16483.37|16483.37|0
1642001540000|2022-01-12 15:32:20|16483.16|16483.16|16480.67|16480.67|16483.57|16483.57|16480.67|16480.67|0
1642001550000|2022-01-12 15:32:30|16481.17|16481.17|16481.17|16481.17|16481.98|16481.98|16481.17|16481.17|0
1642001560000|2022-01-12 15:32:40|16481.98|16481.98|16479.65|16479.65|16481.98|16481.98|16479.65|16479.65|0
1642001570000|2022-01-12 15:32:50|16480.2|16480.2|16480.2|16480.2|16480.2|16480.2|16480.2|16480.2|0
1642001580000|2022-01-12 15:33:00|16479.39|16479.39|16482.7|16482.7|16482.7|16482.7|16477.95|16477.95|0
1642001590000|2022-01-12 15:33:10|16483.51|16483.51|16485.83|16485.83|16485.83|16485.83|16483.51|16483.51|0
1642001600000|2022-01-12 15:33:20|16486.06|16486.06|16492.86|16492.86|16492.86|16492.86|16486.06|16486.06|0
1642001610000|2022-01-12 15:33:30|16494.5|16494.5|16500.37|16500.37|16500.37|16500.37|16494.5|16494.5|0
1642001620000|2022-01-12 15:33:40|16500.92|16500.92|16502.34|16502.34|16502.34|16502.34|16500.92|16500.92|0
1642001640000|2022-01-12 15:34:00|16500.9|16500.9|16500.9|16500.9|16500.9|16500.9|16500.9|16500.9|0
1642001650000|2022-01-12 15:34:10|16501.82|16501.82|16506.98|16506.98|16506.98|16506.98|16501.82|16501.82|0
1642001670000|2022-01-12 15:34:30|16507.9|16507.9|16507.9|16507.9|16507.9|16507.9|16507.9|16507.9|0
1642001680000|2022-01-12 15:34:40|16506.26|16506.26|16504.83|16504.83|16506.26|16506.26|16504.83|16504.83|0
1642001700000|2022-01-12 15:35:00|16503.91|16503.91|16503.44|16503.44|16503.91|16503.91|16503.44|16503.44|0
1642001710000|2022-01-12 15:35:10|16504.11|16504.11|16504.03|16504.03|16504.93|16504.93|16504.03|16504.03|0
1642001720000|2022-01-12 15:35:20|16504.53|16504.53|16505.03|16505.03|16505.03|16505.03|16504.53|16504.53|0
1642001730000|2022-01-12 15:35:30|16505.23|16505.23|16504.41|16504.41|16505.23|16505.23|16504.41|16504.41|0
1642001740000|2022-01-12 15:35:40|16503.6|16503.6|16503.6|16503.6|16503.6|16503.6|16503.6|16503.6|0
1642001750000|2022-01-12 15:35:50|16502.18|16502.18|16501.24|16501.24|16502.18|16502.18|16501.24|16501.24|0
1642001760000|2022-01-12 15:36:00|16502.18|16502.18|16501.74|16501.74|16502.18|16502.18|16501.74|16501.74|0
1642001770000|2022-01-12 15:36:10|16502.73|16502.73|16500.87|16500.87|16502.73|16502.73|16500.87|16500.87|0
1642001820000|2022-01-12 15:37:00|16501.69|16501.69|16501.69|16501.69|16501.69|16501.69|16501.69|16501.69|0
1642001830000|2022-01-12 15:37:10|16500.87|16500.87|16500.87|16500.87|16500.87|16500.87|16500.87|16500.87|0
1642001880000|2022-01-12 15:38:00|16500.42|16500.42|16500.42|16500.42|16500.42|16500.42|16500.42|16500.42|0
1642001890000|2022-01-12 15:38:10|16500.21|16500.21|16498.78|16498.78|16500.21|16500.21|16498.78|16498.78|0
1642001900000|2022-01-12 15:38:20|16498.31|16498.31|16497.75|16497.75|16498.31|16498.31|16497.75|16497.75|0
1642001910000|2022-01-12 15:38:30|16496.93|16496.93|16494.78|16494.78|16496.93|16496.93|16492.85|16492.85|0
1642001940000|2022-01-12 15:39:00|16494.31|16494.31|16494.31|16494.31|16495.25|16495.25|16494.31|16494.31|0
1642001960000|2022-01-12 15:39:20|16493.84|16493.84|16490.93|16490.93|16493.84|16493.84|16490.93|16490.93|0
1642001970000|2022-01-12 15:39:30|16489.5|16489.5|16489.24|16489.24|16490.62|16490.62|16489.24|16489.24|0
1642001980000|2022-01-12 15:39:40|16487.75|16487.75|16487.75|16487.75|16487.75|16487.75|16487.75|16487.75|0
1642002000000|2022-01-12 15:40:00|16487.25|16487.25|16490.94|16490.94|16490.94|16490.94|16487.25|16487.25|0
1642002010000|2022-01-12 15:40:10|16491.76|16491.76|16489.7|16489.7|16491.76|16491.76|16489.7|16489.7|0
1642002030000|2022-01-12 15:40:30|16489.91|16489.91|16488.97|16488.97|16489.91|16489.91|16488.97|16488.97|0
1642002040000|2022-01-12 15:40:40|16489.43|16489.43|16488.61|16488.61|16489.43|16489.43|16488.61|16488.61|0
1642002050000|2022-01-12 15:40:50|16487.67|16487.67|16487.67|16487.67|16487.67|16487.67|16487.67|16487.67|0
1642002060000|2022-01-12 15:41:00|16488.16|16488.16|16486.26|16486.26|16488.64|16488.64|16485.44|16485.44|0
1642002080000|2022-01-12 15:41:20|16485.44|16485.44|16484.97|16484.97|16485.44|16485.44|16484.97|16484.97|0
1642002100000|2022-01-12 15:41:40|16485.53|16485.53|16485.53|16485.53|16485.53|16485.53|16485.53|16485.53|0
1642002110000|2022-01-12 15:41:50|16485.12|16485.12|16484.81|16484.81|16485.12|16485.12|16483.18|16483.18|0
1642002130000|2022-01-12 15:42:10|16485.73|16485.73|16485.73|16485.73|16485.73|16485.73|16485.73|16485.73|0
1642002160000|2022-01-12 15:42:40|16484.32|16484.32|16485.75|16485.75|16485.75|16485.75|16482.06|16482.06|0
1642002170000|2022-01-12 15:42:50|16483.4|16483.4|16481.57|16481.57|16483.4|16483.4|16481.11|16481.11|0
1642002180000|2022-01-12 15:43:00|16481.36|16481.36|16479.13|16479.13|16481.36|16481.36|16479.13|16479.13|0
1642002190000|2022-01-12 15:43:10|16479.95|16479.95|16477.45|16477.45|16479.95|16479.95|16477.45|16477.45|0
1642002200000|2022-01-12 15:43:20|16475.96|16475.96|16475.96|16475.96|16475.96|16475.96|16475.96|16475.96|0
1642002220000|2022-01-12 15:43:40|16474.84|16474.84|16474.84|16474.84|16474.84|16474.84|16474.84|16474.84|0
1642002230000|2022-01-12 15:43:50|16475.74|16475.74|16476.55|16476.55|16476.55|16476.55|16475.74|16475.74|0
1642002240000|2022-01-12 15:44:00|16475.88|16475.88|16476.7|16476.7|16476.7|16476.7|16474.45|16474.45|0
1642002250000|2022-01-12 15:44:10|16477.61|16477.61|16481.91|16481.91|16481.91|16481.91|16477.61|16477.61|0
1642002260000|2022-01-12 15:44:20|16482.11|16482.11|16483.23|16483.23|16483.23|16483.23|16482.11|16482.11|0
1642002270000|2022-01-12 15:44:30|16481.79|16481.79|16481.79|16481.79|16481.79|16481.79|16481.79|16481.79|0
1642002280000|2022-01-12 15:44:40|16482|16482|16482.99|16482.99|16482.99|16482.99|16482|16482|0
1642002290000|2022-01-12 15:44:50|16483.81|16483.81|16482.34|16482.34|16483.81|16483.81|16482.34|16482.34|0
1642002300000|2022-01-12 15:45:00|16483.46|16483.46|16483.46|16483.46|16483.46|16483.46|16483.46|16483.46|0
1642002310000|2022-01-12 15:45:10|16484.57|16484.57|16483.16|16483.16|16485.51|16485.51|16483.16|16483.16|0
1642002320000|2022-01-12 15:45:20|16484.1|16484.1|16484.1|16484.1|16484.1|16484.1|16484.1|16484.1|0
1642002340000|2022-01-12 15:45:40|16483.63|16483.63|16483.63|16483.63|16483.63|16483.63|16483.63|16483.63|0
1642002360000|2022-01-12 15:46:00|16484.1|16484.1|16477.25|16477.25|16484.1|16484.1|16477.25|16477.25|0
1642002380000|2022-01-12 15:46:20|16478.74|16478.74|16478.74|16478.74|16478.74|16478.74|16478.74|16478.74|0
1642002400000|2022-01-12 15:46:40|16480.97|16480.97|16478.59|16478.59|16480.97|16480.97|16478.59|16478.59|0
1642002410000|2022-01-12 15:46:50|16479.54|16479.54|16479.54|16479.54|16479.54|16479.54|16479.54|16479.54|0
1642002430000|2022-01-12 15:47:10|16478.62|16478.62|16477.8|16477.8|16478.62|16478.62|16476.99|16476.99|0
1642002440000|2022-01-12 15:47:20|16478.27|16478.27|16481.9|16481.9|16481.9|16481.9|16478.27|16478.27|0
1642002450000|2022-01-12 15:47:30|16483.02|16483.02|16483.02|16483.02|16483.02|16483.02|16483.02|16483.02|0
1642002470000|2022-01-12 15:47:50|16483.47|16483.47|16484.88|16484.88|16484.88|16484.88|16483.47|16483.47|0
1642002480000|2022-01-12 15:48:00|16486.76|16486.76|16486.76|16486.76|16486.76|16486.76|16486.76|16486.76|0
1642002490000|2022-01-12 15:48:10|16485.35|16485.35|16485.35|16485.35|16485.35|16485.35|16485.35|16485.35|0
1642002500000|2022-01-12 15:48:20|16486.34|16486.34|16486.34|16486.34|16486.34|16486.34|16486.34|16486.34|0
1642002510000|2022-01-12 15:48:30|16487.78|16487.78|16487.78|16487.78|16487.78|16487.78|16487.78|16487.78|0
1642002530000|2022-01-12 15:48:50|16488.6|16488.6|16488.6|16488.6|16488.6|16488.6|16488.6|16488.6|0
1642002540000|2022-01-12 15:49:00|16489.51|16489.51|16490.95|16490.95|16490.95|16490.95|16489.51|16489.51|0
1642002560000|2022-01-12 15:49:20|16491.5|16491.5|16492.5|16492.5|16492.5|16492.5|16491.5|16491.5|0
1642002580000|2022-01-12 15:49:40|16494.33|16494.33|16494.33|16494.33|16494.33|16494.33|16494.33|16494.33|0
1642002590000|2022-01-12 15:49:50|16496.21|16496.21|16496.21|16496.21|16496.21|16496.21|16496.21|16496.21|0
1642002610000|2022-01-12 15:50:10|16497.03|16497.03|16497.03|16497.03|16497.03|16497.03|16497.03|16497.03|0
1642002620000|2022-01-12 15:50:20|16496.21|16496.21|16498.66|16498.66|16498.66|16498.66|16496.21|16496.21|0
1642002630000|2022-01-12 15:50:30|16499.47|16499.47|16499.47|16499.47|16499.47|16499.47|16499.47|16499.47|0
1642002640000|2022-01-12 15:50:40|16500.03|16500.03|16501.15|16501.15|16501.15|16501.15|16500.03|16500.03|0
1642002660000|2022-01-12 15:51:00|16500.59|16500.59|16499.08|16499.08|16500.59|16500.59|16499.08|16499.08|0
1642002670000|2022-01-12 15:51:10|16499.57|16499.57|16499.57|16499.57|16499.57|16499.57|16499.37|16499.37|0
1642002680000|2022-01-12 15:51:20|16497.59|16497.59|16497.12|16497.12|16497.59|16497.59|16497.12|16497.12|0
1642002710000|2022-01-12 15:51:50|16497.34|16497.34|16500.26|16500.26|16500.72|16500.72|16497.34|16497.34|0
1642002720000|2022-01-12 15:52:00|16499.35|16499.35|16499.35|16499.35|16499.35|16499.35|16499.35|16499.35|0
1642002750000|2022-01-12 15:52:30|16496.08|16496.08|16487.22|16487.22|16497.1|16497.1|16487.22|16487.22|0
1642002760000|2022-01-12 15:52:40|16488.85|16488.85|16485.98|16485.98|16489.97|16489.97|16485.98|16485.98|0
1642002770000|2022-01-12 15:52:50|16486.8|16486.8|16484.1|16484.1|16486.8|16486.8|16483.73|16483.73|0
1642002780000|2022-01-12 15:53:00|16482.69|16482.69|16469.52|16469.52|16482.69|16482.69|16469.52|16469.52|0
1642002790000|2022-01-12 15:53:10|16468.7|16468.7|16468.7|16468.7|16468.7|16468.7|16468.7|16468.7|0
1642002800000|2022-01-12 15:53:20|16470.13|16470.13|16474.02|16474.02|16474.02|16474.02|16470.13|16470.13|0
1642002810000|2022-01-12 15:53:30|16473.11|16473.11|16473.11|16473.11|16473.11|16473.11|16473.11|16473.11|0
1642002850000|2022-01-12 15:54:10|16472.16|16472.16|16468.8|16468.8|16472.16|16472.16|16468.8|16468.8|0
1642002860000|2022-01-12 15:54:20|16467.16|16467.16|16467.98|16467.98|16468.8|16468.8|16467.16|16467.16|0
1642002870000|2022-01-12 15:54:30|16467.16|16467.16|16467.16|16467.16|16467.16|16467.16|16467.16|16467.16|0
1642002880000|2022-01-12 15:54:40|16468.8|16468.8|16469.82|16469.82|16469.82|16469.82|16468.39|16468.39|0
1642002890000|2022-01-12 15:54:50|16470.64|16470.64|16470.64|16470.64|16470.64|16470.64|16470.64|16470.64|0
1642002920000|2022-01-12 15:55:20|16471.58|16471.58|16473.01|16473.01|16473.01|16473.01|16471.58|16471.58|0
1642002930000|2022-01-12 15:55:30|16473.93|16473.93|16473.93|16473.93|16473.93|16473.93|16473.93|16473.93|0
1642002940000|2022-01-12 15:55:40|16471.44|16471.44|16471.44|16471.44|16471.44|16471.44|16471.44|16471.44|0
1642002950000|2022-01-12 15:55:50|16471.94|16471.94|16471.94|16471.94|16471.94|16471.94|16471.94|16471.94|0
1642002960000|2022-01-12 15:56:00|16472.76|16472.76|16473.26|16473.26|16473.26|16473.26|16472.76|16472.76|0
1642002970000|2022-01-12 15:56:10|16472.44|16472.44|16472.44|16472.44|16472.44|16472.44|16472.44|16472.44|0
1642002990000|2022-01-12 15:56:30|16473.38|16473.38|16473.38|16473.38|16473.38|16473.38|16473.38|16473.38|0
1642003010000|2022-01-12 15:56:50|16472.93|16472.93|16472.21|16472.21|16473.16|16473.16|16472.21|16472.21|0
1642003020000|2022-01-12 15:57:00|16471.4|16471.4|16471.4|16471.4|16471.4|16471.4|16471.4|16471.4|0
1642003030000|2022-01-12 15:57:10|16472.21|16472.21|16475.28|16475.28|16475.28|16475.28|16472.21|16472.21|0
1642003040000|2022-01-12 15:57:20|16476.2|16476.2|16481.93|16481.93|16481.93|16481.93|16476.2|16476.2|0
1642003060000|2022-01-12 15:57:40|16482.74|16482.74|16482.74|16482.74|16482.74|16482.74|16482.74|16482.74|0
1642003070000|2022-01-12 15:57:50|16482.52|16482.52|16482.52|16482.52|16482.52|16482.52|16482.52|16482.52|0
1642003080000|2022-01-12 15:58:00|16481.7|16481.7|16481.7|16481.7|16481.7|16481.7|16481.7|16481.7|0
1642003090000|2022-01-12 15:58:10|16482.26|16482.26|16482.16|16482.16|16482.72|16482.72|16482.16|16482.16|0
1642003120000|2022-01-12 15:58:40|16484.64|16484.64|16483.65|16483.65|16484.64|16484.64|16483.65|16483.65|0
1642003130000|2022-01-12 15:58:50|16482.66|16482.66|16478.2|16478.2|16482.66|16482.66|16478.2|16478.2|0
1642003140000|2022-01-12 15:59:00|16477.38|16477.38|16476.83|16476.83|16477.38|16477.38|16476.27|16476.27|0
1642003160000|2022-01-12 15:59:20|16475.34|16475.34|16475.34|16475.34|16475.34|16475.34|16475.34|16475.34|0
1642003180000|2022-01-12 15:59:40|16474.52|16474.52|16474.52|16474.52|16474.52|16474.52|16474.52|16474.52|0
1642003190000|2022-01-12 15:59:50|16475.95|16475.95|16475.95|16475.95|16475.95|16475.95|16474.96|16474.96|0
1642003200000|2022-01-12 16:00:00|16476.87|16476.87|16479.23|16479.23|16479.23|16479.23|16476.87|16476.87|0
1642003210000|2022-01-12 16:00:10|16480.05|16480.05|16482.28|16482.28|16482.28|16482.28|16480.05|16480.05|0
1642003220000|2022-01-12 16:00:20|16481.46|16481.46|16480.47|16480.47|16481.46|16481.46|16480.47|16480.47|0
1642003260000|2022-01-12 16:01:00|16480.67|16480.67|16483.11|16483.11|16483.11|16483.11|16480.67|16480.67|0
1642003270000|2022-01-12 16:01:10|16483.93|16483.93|16483.93|16483.93|16483.93|16483.93|16483.93|16483.93|0
1642003280000|2022-01-12 16:01:20|16485.36|16485.36|16485.36|16485.36|16485.36|16485.36|16485.36|16485.36|0
1642003320000|2022-01-12 16:02:00|16484.54|16484.54|16485.54|16485.54|16485.54|16485.54|16484.54|16484.54|0
1642003330000|2022-01-12 16:02:10|16486.36|16486.36|16486.83|16486.83|16486.83|16486.83|16486.36|16486.36|0
1642003380000|2022-01-12 16:03:00|16486.27|16486.27|16487.21|16487.21|16487.21|16487.21|16486.27|16486.27|0
1642003390000|2022-01-12 16:03:10|16486.39|16486.39|16486.39|16486.39|16486.39|16486.39|16486.39|16486.39|0
1642003400000|2022-01-12 16:03:20|16487.21|16487.21|16487.21|16487.21|16488.03|16488.03|16487.21|16487.21|0
1642003410000|2022-01-12 16:03:30|16488.03|16488.03|16488.5|16488.5|16488.97|16488.97|16488.03|16488.03|0
1642003420000|2022-01-12 16:03:40|16489.06|16489.06|16489.06|16489.06|16489.06|16489.06|16489.06|16489.06|0
1642003430000|2022-01-12 16:03:50|16489.97|16489.97|16489.97|16489.97|16489.97|16489.97|16489.97|16489.97|0
1642003450000|2022-01-12 16:04:10|16490.38|16490.38|16490.38|16490.38|16490.38|16490.38|16490.38|16490.38|0
1642003470000|2022-01-12 16:04:30|16487.19|16487.19|16487.09|16487.09|16487.19|16487.19|16487.09|16487.09|0
1642003480000|2022-01-12 16:04:40|16488.01|16488.01|16488.01|16488.01|16488.01|16488.01|16488.01|16488.01|0
1642003490000|2022-01-12 16:04:50|16487.39|16487.39|16487.39|16487.39|16487.39|16487.39|16487.39|16487.39|0
1642003500000|2022-01-12 16:05:00|16486.93|16486.93|16486.46|16486.46|16487.96|16487.96|16486.46|16486.46|0
1642003520000|2022-01-12 16:05:20|16485.91|16485.91|16485.09|16485.09|16485.91|16485.91|16485.09|16485.09|0
1642003560000|2022-01-12 16:06:00|16484.15|16484.15|16484.15|16484.15|16484.15|16484.15|16484.15|16484.15|0
1642003570000|2022-01-12 16:06:10|16483.33|16483.33|16478.76|16478.76|16483.33|16483.33|16478.76|16478.76|0
1642003580000|2022-01-12 16:06:20|16478.2|16478.2|16477.98|16477.98|16478.2|16478.2|16477.2|16477.2|0
1642003590000|2022-01-12 16:06:30|16475.65|16475.65|16471.27|16471.27|16475.65|16475.65|16471.27|16471.27|0
1642003620000|2022-01-12 16:07:00|16470.45|16470.45|16468.69|16468.69|16470.45|16470.45|16468.69|16468.69|0
1642003640000|2022-01-12 16:07:20|16467.78|16467.78|16466.73|16466.73|16467.78|16467.78|16466.73|16466.73|0
1642003660000|2022-01-12 16:07:40|16465.81|16465.81|16465.59|16465.59|16465.81|16465.81|16465.59|16465.59|0
1642003670000|2022-01-12 16:07:50|16465.09|16465.09|16466.09|16466.09|16466.09|16466.09|16465.09|16465.09|0
1642003680000|2022-01-12 16:08:00|16466.58|16466.58|16466.58|16466.58|16466.58|16466.58|16466.58|16466.58|0
1642003690000|2022-01-12 16:08:10|16465.77|16465.77|16465.77|16465.77|16465.77|16465.77|16465.77|16465.77|0
1642003730000|2022-01-12 16:08:50|16464.85|16464.85|16465.14|16465.14|16465.14|16465.14|16464.65|16464.65|0
1642003740000|2022-01-12 16:09:00|16465.6|16465.6|16463.67|16463.67|16465.6|16465.6|16463.67|16463.67|0
1642003750000|2022-01-12 16:09:10|16463.2|16463.2|16463.4|16463.4|16463.4|16463.4|16463.2|16463.2|0
1642003760000|2022-01-12 16:09:20|16464.22|16464.22|16464.22|16464.22|16464.22|16464.22|16464.22|16464.22|0
1642003770000|2022-01-12 16:09:30|16463.66|16463.66|16460.85|16460.85|16463.66|16463.66|16460.85|16460.85|0
1642003790000|2022-01-12 16:09:50|16461.35|16461.35|16461.35|16461.35|16461.35|16461.35|16461.35|16461.35|0
1642003800000|2022-01-12 16:10:00|16460.24|16460.24|16460.65|16460.65|16460.65|16460.65|16460.24|16460.24|0
1642003810000|2022-01-12 16:10:10|16459.73|16459.73|16459.73|16459.73|16459.73|16459.73|16459.73|16459.73|0
1642003820000|2022-01-12 16:10:20|16458.91|16458.91|16452.58|16452.58|16458.91|16458.91|16452.58|16452.58|0
1642003830000|2022-01-12 16:10:30|16452.17|16452.17|16441.04|16441.04|16452.17|16452.17|16441.04|16441.04|0
1642003840000|2022-01-12 16:10:40|16440.81|16440.81|16440.81|16440.81|16440.81|16440.81|16440.81|16440.81|0
1642003850000|2022-01-12 16:10:50|16439.9|16439.9|16438.58|16438.58|16440.81|16440.81|16438.58|16438.58|0
1642003860000|2022-01-12 16:11:00|16437.59|16437.59|16445.11|16445.11|16445.11|16445.11|16437.59|16437.59|0
1642003870000|2022-01-12 16:11:10|16446.03|16446.03|16446.03|16446.03|16446.03|16446.03|16446.03|16446.03|0
1642003880000|2022-01-12 16:11:20|16446.49|16446.49|16450.74|16450.74|16451.56|16451.56|16446.03|16446.03|0
1642003890000|2022-01-12 16:11:30|16452.17|16452.17|16452.17|16452.17|16452.17|16452.17|16452.17|16452.17|0
1642003910000|2022-01-12 16:11:50|16452.73|16452.73|16452.73|16452.73|16452.73|16452.73|16452.73|16452.73|0
1642003930000|2022-01-12 16:12:10|16451.82|16451.82|16451.82|16451.82|16451.82|16451.82|16451.82|16451.82|0
1642003940000|2022-01-12 16:12:20|16450.82|16450.82|16450.82|16450.82|16450.82|16450.82|16450.82|16450.82|0
1642003950000|2022-01-12 16:12:30|16450.62|16450.62|16450.62|16450.62|16450.62|16450.62|16450.62|16450.62|0
1642003970000|2022-01-12 16:12:50|16451.53|16451.53|16451.99|16451.99|16451.99|16451.99|16451.53|16451.53|0
1642004000000|2022-01-12 16:13:20|16453.62|16453.62|16453.62|16453.62|16453.62|16453.62|16453.62|16453.62|0
1642004010000|2022-01-12 16:13:30|16453.07|16453.07|16452.59|16452.59|16453.07|16453.07|16452.59|16452.59|0
1642004020000|2022-01-12 16:13:40|16450.96|16450.96|16450.96|16450.96|16450.96|16450.96|16450.96|16450.96|0
1642004030000|2022-01-12 16:13:50|16450.49|16450.49|16450.51|16450.51|16450.71|16450.71|16450.49|16450.49|0
1642004040000|2022-01-12 16:14:00|16449.95|16449.95|16449.95|16449.95|16449.95|16449.95|16449.95|16449.95|0
1642004050000|2022-01-12 16:14:10|16451.58|16451.58|16451.58|16451.58|16451.58|16451.58|16451.58|16451.58|0
1642004080000|2022-01-12 16:14:40|16452.04|16452.04|16452.04|16452.04|16452.04|16452.04|16452.04|16452.04|0
1642004090000|2022-01-12 16:14:50|16451.48|16451.48|16450.93|16450.93|16451.48|16451.48|16450.93|16450.93|0
1642004100000|2022-01-12 16:15:00|16450.72|16450.72|16450.1|16450.1|16450.72|16450.72|16448.83|16448.83|0
1642004120000|2022-01-12 16:15:20|16451.54|16451.54|16451.54|16451.54|16451.54|16451.54|16451.54|16451.54|0
1642004130000|2022-01-12 16:15:30|16451.08|16451.08|16450.26|16450.26|16451.08|16451.08|16450.26|16450.26|0
1642004140000|2022-01-12 16:15:40|16450.06|16450.06|16450.06|16450.06|16450.06|16450.06|16450.06|16450.06|0
1642004150000|2022-01-12 16:15:50|16450.87|16450.87|16450.87|16450.87|16450.87|16450.87|16450.87|16450.87|0
1642004160000|2022-01-12 16:16:00|16450.2|16450.2|16449.29|16449.29|16450.2|16450.2|16449.29|16449.29|0
1642004170000|2022-01-12 16:16:10|16448.37|16448.37|16448.37|16448.37|16448.37|16448.37|16448.37|16448.37|0
1642004180000|2022-01-12 16:16:20|16446.94|16446.94|16446.94|16446.94|16446.94|16446.94|16446.94|16446.94|0
1642004190000|2022-01-12 16:16:30|16446.12|16446.12|16446.12|16446.12|16446.12|16446.12|16446.12|16446.12|0
1642004210000|2022-01-12 16:16:50|16446.58|16446.58|16446.58|16446.58|16446.58|16446.58|16446.58|16446.58|0
1642004230000|2022-01-12 16:17:10|16447.59|16447.59|16447.59|16447.59|16447.59|16447.59|16447.59|16447.59|0
1642004240000|2022-01-12 16:17:20|16448.92|16448.92|16450.33|16450.33|16450.33|16450.33|16448.92|16448.92|0
1642004250000|2022-01-12 16:17:30|16450.89|16450.89|16450.89|16450.89|16450.89|16450.89|16450.89|16450.89|0
1642004270000|2022-01-12 16:17:50|16449.45|16449.45|16448.43|16448.43|16449.45|16449.45|16448.43|16448.43|0
1642004280000|2022-01-12 16:18:00|16449.25|16449.25|16449.25|16449.25|16449.25|16449.25|16449.25|16449.25|0
1642004290000|2022-01-12 16:18:10|16450.16|16450.16|16451.8|16451.8|16452.62|16452.62|16450.16|16450.16|0
1642004300000|2022-01-12 16:18:20|16450.98|16450.98|16449.99|16449.99|16450.98|16450.98|16448.99|16448.99|0
1642004320000|2022-01-12 16:18:40|16448.99|16448.99|16448.44|16448.44|16448.99|16448.99|16448.44|16448.44|0
1642004350000|2022-01-12 16:19:10|16449.25|16449.25|16450.07|16450.07|16450.07|16450.07|16449.25|16449.25|0
1642004360000|2022-01-12 16:19:20|16450.63|16450.63|16451.54|16451.54|16451.54|16451.54|16450.63|16450.63|0
1642004370000|2022-01-12 16:19:30|16452.04|16452.04|16452.87|16452.87|16452.87|16452.87|16452.04|16452.04|0
1642004390000|2022-01-12 16:19:50|16451.24|16451.24|16451.24|16451.24|16451.24|16451.24|16451.24|16451.24|0
1642004400000|2022-01-12 16:20:00|16451.71|16451.71|16452.62|16452.62|16452.62|16452.62|16451.71|16451.71|0
1642004430000|2022-01-12 16:20:30|16451.71|16451.71|16447.6|16447.6|16451.71|16451.71|16447.6|16447.6|0
1642004440000|2022-01-12 16:20:40|16447.13|16447.13|16447.13|16447.13|16447.13|16447.13|16447.13|16447.13|0
1642004460000|2022-01-12 16:21:00|16447.6|16447.6|16447.6|16447.6|16447.6|16447.6|16447.6|16447.6|0
1642004490000|2022-01-12 16:21:30|16447.14|16447.14|16447.14|16447.14|16447.14|16447.14|16447.14|16447.14|0
1642004500000|2022-01-12 16:21:40|16447.96|16447.96|16447.5|16447.5|16447.96|16447.96|16447.5|16447.5|0
1642004510000|2022-01-12 16:21:50|16448.32|16448.32|16442.82|16442.82|16449.95|16449.95|16441.76|16441.76|0
1642004520000|2022-01-12 16:22:00|16443.23|16443.23|16444.46|16444.46|16444.46|16444.46|16443.03|16443.03|0
1642004540000|2022-01-12 16:22:20|16445.4|16445.4|16445.48|16445.48|16446.3|16446.3|16445.4|16445.4|0
1642004550000|2022-01-12 16:22:30|16444.66|16444.66|16446.1|16446.1|16446.1|16446.1|16444.66|16444.66|0
1642004570000|2022-01-12 16:22:50|16445.28|16445.28|16440.22|16440.22|16445.28|16445.28|16440.22|16440.22|0
1642004580000|2022-01-12 16:23:00|16439.3|16439.3|16439.3|16439.3|16439.3|16439.3|16438.49|16438.49|0
1642004590000|2022-01-12 16:23:10|16440.22|16440.22|16439|16439|16440.22|16440.22|16438.53|16438.53|0
1642004600000|2022-01-12 16:23:20|16438.53|16438.53|16438.78|16438.78|16438.98|16438.98|16438.53|16438.53|0
1642004610000|2022-01-12 16:23:30|16439.19|16439.19|16439.19|16439.19|16439.19|16439.19|16439.19|16439.19|0
1642004620000|2022-01-12 16:23:40|16438.25|16438.25|16438.25|16438.25|16438.25|16438.25|16438.25|16438.25|0
1642004630000|2022-01-12 16:23:50|16438.45|16438.45|16438.45|16438.45|16438.45|16438.45|16438.45|16438.45|0
1642004640000|2022-01-12 16:24:00|16437.78|16437.78|16438.82|16438.82|16438.82|16438.82|16437.48|16437.48|0
1642004650000|2022-01-12 16:24:10|16439.28|16439.28|16439.28|16439.28|16439.28|16439.28|16439.28|16439.28|0
1642004670000|2022-01-12 16:24:30|16439.08|16439.08|16441.7|16441.7|16441.7|16441.7|16439.08|16439.08|0
1642004680000|2022-01-12 16:24:40|16443.12|16443.12|16445.67|16445.67|16445.67|16445.67|16443.12|16443.12|0
1642004690000|2022-01-12 16:24:50|16445.21|16445.21|16443.48|16443.48|16445.21|16445.21|16443.48|16443.48|0
1642004710000|2022-01-12 16:25:10|16442.92|16442.92|16442.1|16442.1|16442.92|16442.92|16442.1|16442.1|0
1642004720000|2022-01-12 16:25:20|16441.54|16441.54|16442.68|16442.68|16442.68|16442.68|16441.54|16441.54|0
1642004740000|2022-01-12 16:25:40|16443.6|16443.6|16442.98|16442.98|16444.41|16444.41|16442.98|16442.98|0
1642004750000|2022-01-12 16:25:50|16442.16|16442.16|16441.13|16441.13|16442.16|16442.16|16441.13|16441.13|0
1642004770000|2022-01-12 16:26:10|16441.6|16441.6|16442.6|16442.6|16442.6|16442.6|16439.73|16439.73|0
1642004780000|2022-01-12 16:26:20|16442.13|16442.13|16444.03|16444.03|16444.03|16444.03|16442.13|16442.13|0
1642004790000|2022-01-12 16:26:30|16446.9|16446.9|16445.94|16445.94|16448.19|16448.19|16445.94|16445.94|0
1642004820000|2022-01-12 16:27:00|16446.85|16446.85|16446.06|16446.06|16447.35|16447.35|16446.06|16446.06|0
1642004830000|2022-01-12 16:27:10|16446.28|16446.28|16446.56|16446.56|16446.56|16446.56|16446.06|16446.06|0
1642004840000|2022-01-12 16:27:20|16446.1|16446.1|16445.18|16445.18|16446.1|16446.1|16445.18|16445.18|0
1642004850000|2022-01-12 16:27:30|16446.62|16446.62|16446.62|16446.62|16446.62|16446.62|16446.62|16446.62|0
1642004860000|2022-01-12 16:27:40|16445.62|16445.62|16443.17|16443.17|16445.62|16445.62|16443.17|16443.17|0
1642004870000|2022-01-12 16:27:50|16442.35|16442.35|16436.86|16436.86|16442.35|16442.35|16436.86|16436.86|0
1642004880000|2022-01-12 16:28:00|16435.32|16435.32|16432.96|16432.96|16435.53|16435.53|16432.96|16432.96|0
1642004890000|2022-01-12 16:28:10|16433.18|16433.18|16433.18|16433.18|16433.18|16433.18|16433.18|16433.18|0
1642004900000|2022-01-12 16:28:20|16435.64|16435.64|16436.55|16436.55|16436.55|16436.55|16435.64|16435.64|0
1642004930000|2022-01-12 16:28:50|16436.78|16436.78|16436.37|16436.37|16437.19|16437.19|16436.37|16436.37|0
1642004940000|2022-01-12 16:29:00|16435.9|16435.9|16436.39|16436.39|16436.39|16436.39|16435.9|16435.9|0
1642004950000|2022-01-12 16:29:10|16435.9|16435.9|16436.39|16436.39|16436.39|16436.39|16435.9|16435.9|0
1642004960000|2022-01-12 16:29:20|16436.19|16436.19|16435.48|16435.48|16436.19|16436.19|16434.52|16434.52|0
1642004970000|2022-01-12 16:29:30|16434.88|16434.88|16435.28|16435.28|16435.28|16435.28|16433.15|16433.15|0
1642004980000|2022-01-12 16:29:40|16434.87|16434.87|16436.28|16436.28|16437.08|16437.08|16434.05|16434.05|0
1642004990000|2022-01-12 16:29:50|16436.51|16436.51|16438.64|16438.64|16438.64|16438.64|16436.19|16436.19|0
1642061700000|2022-01-13 08:15:00|15959.88|15959.88|15962.63|15962.63|15962.63|15962.63|15959.88|15959.88|0
1642061710000|2022-01-13 08:15:10|15961.19|15961.19|15961.19|15961.19|15961.19|15961.19|15961.19|15961.19|0
1642061720000|2022-01-13 08:15:20|15962.43|15962.43|15961.06|15961.06|15967.01|15967.01|15961.06|15961.06|0
1642061730000|2022-01-13 08:15:30|15957.4|15957.4|15965.88|15965.88|15965.88|15965.88|15957.4|15957.4|0
1642061740000|2022-01-13 08:15:40|15966.34|15966.34|15966.34|15966.34|15966.34|15966.34|15966.34|15966.34|0
1642061750000|2022-01-13 08:15:50|15967.26|15967.26|15967.26|15967.26|15967.26|15967.26|15967.26|15967.26|0
1642061760000|2022-01-13 08:16:00|15966.8|15966.8|15965.18|15965.18|15966.8|15966.8|15964.05|15964.05|0
1642061770000|2022-01-13 08:16:10|15964.96|15964.96|15970.28|15970.28|15970.28|15970.28|15964.96|15964.96|0
1642061780000|2022-01-13 08:16:20|15970.84|15970.84|15960.63|15960.63|15970.84|15970.84|15960.63|15960.63|0
1642061800000|2022-01-13 08:16:40|15961.57|15961.57|15962.98|15962.98|15962.98|15962.98|15961.57|15961.57|0
1642061810000|2022-01-13 08:16:50|15961.61|15961.61|15969.13|15969.13|15973.77|15973.77|15961.61|15961.61|0
1642061820000|2022-01-13 08:17:00|15966.38|15966.38|15965.47|15965.47|15966.38|15966.38|15960.77|15960.77|0
1642061830000|2022-01-13 08:17:10|15965.92|15965.92|15965.92|15965.92|15965.92|15965.92|15965.92|15965.92|0
1642061840000|2022-01-13 08:17:20|15963.06|15963.06|15960.19|15960.19|15963.06|15963.06|15960.19|15960.19|0
1642061850000|2022-01-13 08:17:30|15963.06|15963.06|15959.36|15959.36|15963.06|15963.06|15959.36|15959.36|0
1642061860000|2022-01-13 08:17:40|15957.73|15957.73|15959.78|15959.78|15959.78|15959.78|15956.91|15956.91|0
1642061870000|2022-01-13 08:17:50|15962.23|15962.23|15962.85|15962.85|15962.85|15962.85|15957.93|15957.93|0
1642061880000|2022-01-13 08:18:00|15961.42|15961.42|15964.28|15964.28|15964.28|15964.28|15961.42|15961.42|0
1642061890000|2022-01-13 08:18:10|15960.05|15960.05|15961.48|15961.48|15961.48|15961.48|15960.05|15960.05|0
1642061900000|2022-01-13 08:18:20|15963.93|15963.93|15962.5|15962.5|15963.93|15963.93|15962.5|15962.5|0
1642061910000|2022-01-13 08:18:30|15960.21|15960.21|15960.67|15960.67|15960.67|15960.67|15960.21|15960.21|0
1642061920000|2022-01-13 08:18:40|15960.11|15960.11|15960.71|15960.71|15962.14|15962.14|15960.11|15960.11|0
1642061930000|2022-01-13 08:18:50|15961.16|15961.16|15956.78|15956.78|15961.67|15961.67|15953.71|15953.71|0
1642061940000|2022-01-13 08:19:00|15958.21|15958.21|15947.65|15947.65|15958.21|15958.21|15947.65|15947.65|0
1642061950000|2022-01-13 08:19:10|15950.52|15950.52|15950.52|15950.52|15950.52|15950.52|15950.52|15950.52|0
1642061960000|2022-01-13 08:19:20|15950.05|15950.05|15950.05|15950.05|15950.52|15950.52|15950.05|15950.05|0
1642061970000|2022-01-13 08:19:30|15950.5|15950.5|15950.5|15950.5|15950.5|15950.5|15950.5|15950.5|0
1642061990000|2022-01-13 08:19:50|15952.49|15952.49|15952.95|15952.95|15952.95|15952.95|15952.49|15952.49|0
1642062000000|2022-01-13 08:20:00|15952.49|15952.49|15951.58|15951.58|15952.49|15952.49|15950.14|15950.14|0
1642062030000|2022-01-13 08:20:30|15949.29|15949.29|15949.29|15949.29|15949.29|15949.29|15949.29|15949.29|0
1642062040000|2022-01-13 08:20:40|15948.26|15948.26|15950.55|15950.55|15950.55|15950.55|15948.26|15948.26|0
1642062050000|2022-01-13 08:20:50|15952.38|15952.38|15955.79|15955.79|15955.79|15955.79|15952.38|15952.38|0
1642062060000|2022-01-13 08:21:00|15955.33|15955.33|15952.84|15952.84|15955.33|15955.33|15952.38|15952.38|0
1642062070000|2022-01-13 08:21:10|15953.39|15953.39|15938.19|15938.19|15953.39|15953.39|15938.19|15938.19|0
1642062080000|2022-01-13 08:21:20|15935.45|15935.45|15931.31|15931.31|15935.45|15935.45|15922.51|15922.51|0
1642062100000|2022-01-13 08:21:40|15933.76|15933.76|15932.67|15932.67|15944.37|15944.37|15932.67|15932.67|0
1642062110000|2022-01-13 08:21:50|15933.59|15933.59|15936.14|15936.14|15936.14|15936.14|15933.59|15933.59|0
1642062130000|2022-01-13 08:22:10|15936.6|15936.6|15936.6|15936.6|15936.6|15936.6|15936.6|15936.6|0
1642062140000|2022-01-13 08:22:20|15937.42|15937.42|15937.42|15937.42|15937.42|15937.42|15937.42|15937.42|0
1642062150000|2022-01-13 08:22:30|15939.25|15939.25|15936.96|15936.96|15939.25|15939.25|15936.04|15936.04|0
1642062160000|2022-01-13 08:22:40|15934.22|15934.22|15946.09|15946.09|15946.09|15946.09|15934.22|15934.22|0
1642062170000|2022-01-13 08:22:50|15947|15947|15947.46|15947.46|15947.46|15947.46|15947|15947|0
1642062180000|2022-01-13 08:23:00|15948.4|15948.4|15954.81|15954.81|15954.81|15954.81|15948.4|15948.4|0
1642062190000|2022-01-13 08:23:10|15953.89|15953.89|15953.89|15953.89|15953.89|15953.89|15953.89|15953.89|0
1642062200000|2022-01-13 08:23:20|15949.59|15949.59|15950.5|15950.5|15950.5|15950.5|15949.59|15949.59|0
1642062210000|2022-01-13 08:23:30|15951.94|15951.94|15951.94|15951.94|15951.94|15951.94|15951.94|15951.94|0
1642062220000|2022-01-13 08:23:40|15952.76|15952.76|15952.76|15952.76|15952.76|15952.76|15952.76|15952.76|0
1642062240000|2022-01-13 08:24:00|15958.15|15958.15|15959.98|15959.98|15959.98|15959.98|15958.15|15958.15|0
1642062250000|2022-01-13 08:24:10|15961.41|15961.41|15967.36|15967.36|15967.36|15967.36|15961.41|15961.41|0
1642062280000|2022-01-13 08:24:40|15966.45|15966.45|15964.56|15964.56|15966.45|15966.45|15964.56|15964.56|0
1642062300000|2022-01-13 08:25:00|15965.47|15965.47|15968.46|15968.46|15969.3|15969.3|15965.17|15965.17|0
1642062310000|2022-01-13 08:25:10|15972.12|15972.12|15975.28|15975.28|15975.28|15975.28|15972.12|15972.12|0
1642062320000|2022-01-13 08:25:20|15973.45|15973.45|15977.47|15977.47|15977.47|15977.47|15972.63|15972.63|0
1642062330000|2022-01-13 08:25:30|15979.76|15979.76|15977.01|15977.01|15979.76|15979.76|15977.01|15977.01|0
1642062340000|2022-01-13 08:25:40|15975.18|15975.18|15974.73|15974.73|15975.18|15975.18|15974.27|15974.27|0
1642062350000|2022-01-13 08:25:50|15976.1|15976.1|15974.73|15974.73|15976.56|15976.56|15974.73|15974.73|0
1642062360000|2022-01-13 08:26:00|15977.93|15977.93|15986.13|15986.13|15986.13|15986.13|15977.93|15977.93|0
1642062370000|2022-01-13 08:26:10|15998.28|15998.28|16005.62|16005.62|16005.62|16005.62|15997.67|15997.67|0
1642062380000|2022-01-13 08:26:20|16009.51|16009.51|16015.04|16015.04|16017.68|16017.68|16009.51|16009.51|0
1642062390000|2022-01-13 08:26:30|16017.91|16017.91|16017.91|16017.91|16017.91|16017.91|16017.91|16017.91|0
1642062400000|2022-01-13 08:26:40|16017.45|16017.45|16018.73|16018.73|16018.73|16018.73|16017.45|16017.45|0
1642062410000|2022-01-13 08:26:50|16019.65|16019.65|16018.27|16018.27|16019.65|16019.65|16018.27|16018.27|0
1642062420000|2022-01-13 08:27:00|16018.47|16018.47|16022.44|16022.44|16022.44|16022.44|16018.47|16018.47|0
1642062430000|2022-01-13 08:27:10|16024.12|16024.12|16025.55|16025.55|16025.55|16025.55|16024.12|16024.12|0
1642062440000|2022-01-13 08:27:20|16026.99|16026.99|16028.89|16028.89|16028.89|16028.89|16026.99|16026.99|0
1642062450000|2022-01-13 08:27:30|16029.11|16029.11|16033.33|16033.33|16033.33|16033.33|16028.76|16028.76|0
1642062460000|2022-01-13 08:27:40|16032.87|16032.87|16032.91|16032.91|16032.91|16032.91|16031.5|16031.5|0
1642062470000|2022-01-13 08:27:50|16034.34|16034.34|16036.17|16036.17|16036.17|16036.17|16031.59|16031.59|0
1642062480000|2022-01-13 08:28:00|16037.55|16037.55|16038.92|16038.92|16038.92|16038.92|16037.55|16037.55|0
1642062490000|2022-01-13 08:28:10|16039.38|16039.38|16043.4|16043.4|16043.4|16043.4|16039.38|16039.38|0
1642062500000|2022-01-13 08:28:20|16046.27|16046.27|16047.7|16047.7|16047.7|16047.7|16046.27|16046.27|0
1642062510000|2022-01-13 08:28:30|16048.62|16048.62|16048.62|16048.62|16048.62|16048.62|16048.62|16048.62|0
1642062520000|2022-01-13 08:28:40|16050.91|16050.91|16051.37|16051.37|16051.37|16051.37|16050.91|16050.91|0
1642062530000|2022-01-13 08:28:50|16048.88|16048.88|16043.86|16043.86|16048.88|16048.88|16043.86|16043.86|0
1642062540000|2022-01-13 08:29:00|16043.4|16043.4|16045.22|16045.22|16045.22|16045.22|16043.4|16043.4|0
1642062550000|2022-01-13 08:29:10|16045.67|16045.67|16048.68|16048.68|16050.31|16050.31|16045.67|16045.67|0
1642062560000|2022-01-13 08:29:20|16047.3|16047.3|16045.93|16045.93|16047.3|16047.3|16045.93|16045.93|0
1642062570000|2022-01-13 08:29:30|16046.85|16046.85|16049.14|16049.14|16049.14|16049.14|16046.39|16046.39|0
1642062590000|2022-01-13 08:29:50|16046.85|16046.85|16048.28|16048.28|16048.28|16048.28|16046.85|16046.85|0
1642062600000|2022-01-13 08:30:00|16049.1|16049.1|16050.78|16050.78|16055.43|16055.43|16049.1|16049.1|0
1642062610000|2022-01-13 08:30:10|16050.32|16050.32|16051.95|16051.95|16051.95|16051.95|16048.03|16048.03|0
1642062620000|2022-01-13 08:30:20|16053.33|16053.33|16056.99|16056.99|16056.99|16056.99|16051.95|16051.95|0
1642062630000|2022-01-13 08:30:30|16057.21|16057.21|16056.51|16056.51|16058.34|16058.34|16056.51|16056.51|0
1642062640000|2022-01-13 08:30:40|16055.07|16055.07|16053.64|16053.64|16055.07|16055.07|16053.64|16053.64|0
1642062650000|2022-01-13 08:30:50|16055.07|16055.07|16055.99|16055.99|16055.99|16055.99|16055.07|16055.07|0
1642062660000|2022-01-13 08:31:00|16056.91|16056.91|16055.53|16055.53|16056.91|16056.91|16055.53|16055.53|0
1642062670000|2022-01-13 08:31:10|16059.84|16059.84|16064.73|16064.73|16072.72|16072.72|16059.84|16059.84|0
1642062680000|2022-01-13 08:31:20|16065.19|16065.19|16066.62|16066.62|16066.62|16066.62|16061.52|16061.52|0
1642062690000|2022-01-13 08:31:30|16067.54|16067.54|16065.71|16065.71|16067.54|16067.54|16065.71|16065.71|0
1642062700000|2022-01-13 08:31:40|16065.03|16065.03|16064.58|16064.58|16065.03|16065.03|16064.58|16064.58|0
1642062720000|2022-01-13 08:32:00|16061.71|16061.71|16059.4|16059.4|16061.71|16061.71|16058.84|16058.84|0
1642062730000|2022-01-13 08:32:10|16059.84|16059.84|16059.03|16059.03|16059.84|16059.84|16059.03|16059.03|0
1642062750000|2022-01-13 08:32:30|16057.79|16057.79|16057.79|16057.79|16057.79|16057.79|16057.79|16057.79|0
1642062760000|2022-01-13 08:32:40|16059.43|16059.43|16059.87|16059.87|16060.69|16060.69|16059.43|16059.43|0
1642062770000|2022-01-13 08:32:50|16057.64|16057.64|16061.3|16061.3|16061.3|16061.3|16057.64|16057.64|0
1642062780000|2022-01-13 08:33:00|16058.82|16058.82|16064.81|16064.81|16064.81|16064.81|16058.82|16058.82|0
1642062790000|2022-01-13 08:33:10|16067.68|16067.68|16067.68|16067.68|16067.68|16067.68|16067.68|16067.68|0
1642062800000|2022-01-13 08:33:20|16068.62|16068.62|16071.49|16071.49|16071.49|16071.49|16068.62|16068.62|0
1642062810000|2022-01-13 08:33:30|16070.67|16070.67|16069.14|16069.14|16072.01|16072.01|16068.94|16068.94|0
1642062830000|2022-01-13 08:33:50|16066.27|16066.27|16066.27|16066.27|16066.27|16066.27|16066.27|16066.27|0
1642062840000|2022-01-13 08:34:00|16066.07|16066.07|16067.5|16067.5|16067.5|16067.5|16066.07|16066.07|0
1642062860000|2022-01-13 08:34:20|16068.94|16068.94|16076.62|16076.62|16076.62|16076.62|16068.94|16068.94|0
1642062870000|2022-01-13 08:34:30|16074.99|16074.99|16075.81|16075.81|16075.81|16075.81|16074.99|16074.99|0
1642062880000|2022-01-13 08:34:40|16075.35|16075.35|16076.29|16076.29|16077.18|16077.18|16075.35|16075.35|0
1642062890000|2022-01-13 08:34:50|16074.91|16074.91|16074.45|16074.45|16074.91|16074.91|16074.45|16074.45|0
1642062900000|2022-01-13 08:35:00|16073.02|16073.02|16073.12|16073.12|16073.12|16073.12|16072.2|16072.2|0
1642062910000|2022-01-13 08:35:10|16073.93|16073.93|16074.33|16074.33|16075.77|16075.77|16073.93|16073.93|0
1642062930000|2022-01-13 08:35:30|16073.51|16073.51|16072.6|16072.6|16073.51|16073.51|16071.68|16071.68|0
1642062940000|2022-01-13 08:35:40|16073.06|16073.06|16072.96|16072.96|16076.52|16076.52|16072.96|16072.96|0
1642062960000|2022-01-13 08:36:00|16072.04|16072.04|16069.26|16069.26|16072.04|16072.04|16068.7|16068.7|0
1642062970000|2022-01-13 08:36:10|16072|16072|16070.63|16070.63|16072.46|16072.46|16070.63|16070.63|0
1642062980000|2022-01-13 08:36:20|16066.06|16066.06|16062.79|16062.79|16066.06|16066.06|16061.36|16061.36|0
1642062990000|2022-01-13 08:36:30|16060.96|16060.96|16057.3|16057.3|16060.96|16060.96|16057.3|16057.3|0
1642063000000|2022-01-13 08:36:40|16058.21|16058.21|16031.82|16031.82|16061.87|16061.87|16031.82|16031.82|0
1642063010000|2022-01-13 08:36:50|16032.28|16032.28|16021.58|16021.58|16033.2|16033.2|16020.66|16020.66|0
1642063020000|2022-01-13 08:37:00|16019.29|16019.29|16014.06|16014.06|16019.29|16019.29|16014.06|16014.06|0
1642063030000|2022-01-13 08:37:10|16015.89|16015.89|16006.68|16006.68|16015.89|16015.89|16006.68|16006.68|0
1642063040000|2022-01-13 08:37:20|16004.84|16004.84|16003.61|16003.61|16004.84|16004.84|16001.78|16001.78|0
1642063050000|2022-01-13 08:37:30|16006.36|16006.36|16009.88|16009.88|16009.88|16009.88|16005.54|16005.54|0
1642063060000|2022-01-13 08:37:40|16007.43|16007.43|16008.8|16008.8|16009.26|16009.26|16007.43|16007.43|0
1642063070000|2022-01-13 08:37:50|16011.55|16011.55|16009.9|16009.9|16012.66|16012.66|16009.9|16009.9|0
1642063090000|2022-01-13 08:38:10|16007.15|16007.15|16007.15|16007.15|16007.15|16007.15|16007.15|16007.15|0
1642063100000|2022-01-13 08:38:20|16008.07|16008.07|15998.54|15998.54|16008.07|16008.07|15998.54|15998.54|0
1642063110000|2022-01-13 08:38:30|15996.19|15996.19|15997.13|15997.13|15997.13|15997.13|15996.19|15996.19|0
1642063120000|2022-01-13 08:38:40|15991.39|15991.39|15992.21|15992.21|15992.21|15992.21|15991.39|15991.39|0
1642063130000|2022-01-13 08:38:50|15994.95|15994.95|15994.54|15994.54|15994.95|15994.95|15994.54|15994.54|0
1642063140000|2022-01-13 08:39:00|15995.46|15995.46|16007.4|16007.4|16007.4|16007.4|15995.46|15995.46|0
1642063150000|2022-01-13 08:39:10|16010.14|16010.14|16013.01|16013.01|16013.01|16013.01|16009.68|16009.68|0
1642063160000|2022-01-13 08:39:20|16012.56|16012.56|16013.38|16013.38|16014.2|16014.2|16012.56|16012.56|0
1642063170000|2022-01-13 08:39:30|16014.2|16014.2|16014.2|16014.2|16014.2|16014.2|16014.2|16014.2|0
1642063190000|2022-01-13 08:39:50|16012.36|16012.36|16012.36|16012.36|16012.36|16012.36|16012.36|16012.36|0
1642063200000|2022-01-13 08:40:00|16011.91|16011.91|16010.53|16010.53|16011.91|16011.91|16005.95|16005.95|0
1642063210000|2022-01-13 08:40:10|16005.03|16005.03|16006.41|16006.41|16010.07|16010.07|16004.12|16004.12|0
1642063220000|2022-01-13 08:40:20|16009.16|16009.16|16009.16|16009.16|16009.16|16009.16|16007.33|16007.33|0
1642063230000|2022-01-13 08:40:30|16010.59|16010.59|16008.76|16008.76|16010.59|16010.59|16008.76|16008.76|0
1642063240000|2022-01-13 08:40:40|16009.22|16009.22|16009.22|16009.22|16009.22|16009.22|16009.22|16009.22|0
1642063250000|2022-01-13 08:40:50|16011.05|16011.05|16014.83|16014.83|16014.83|16014.83|16010.59|16010.59|0
1642063260000|2022-01-13 08:41:00|16014.02|16014.02|16019.59|16019.59|16019.59|16019.59|16013.56|16013.56|0
1642063270000|2022-01-13 08:41:10|16015.47|16015.47|16019.25|16019.25|16019.25|16019.25|16014.65|16014.65|0
1642063280000|2022-01-13 08:41:20|16022.46|16022.46|16022.46|16022.46|16022.46|16022.46|16022.46|16022.46|0
1642063290000|2022-01-13 08:41:30|16018.34|16018.34|16019.25|16019.25|16019.25|16019.25|16018.34|16018.34|0
1642063300000|2022-01-13 08:41:40|16021.08|16021.08|16023.95|16023.95|16023.95|16023.95|16021.08|16021.08|0
1642063310000|2022-01-13 08:41:50|16025.38|16025.38|16025.38|16025.38|16025.38|16025.38|16025.38|16025.38|0
1642063320000|2022-01-13 08:42:00|16024.89|16024.89|16024.89|16024.89|16024.89|16024.89|16024.89|16024.89|0
1642063340000|2022-01-13 08:42:20|16024.07|16024.07|16022.12|16022.12|16024.99|16024.99|16022.12|16022.12|0
1642063370000|2022-01-13 08:42:50|16021.67|16021.67|16021.67|16021.67|16021.67|16021.67|16021.67|16021.67|0
1642063380000|2022-01-13 08:43:00|16017.1|16017.1|16016.18|16016.18|16017.1|16017.1|16016.18|16016.18|0
1642063400000|2022-01-13 08:43:20|16015.37|16015.37|16015.37|16015.37|16015.37|16015.37|16015.37|16015.37|0
1642063410000|2022-01-13 08:43:30|16019.67|16019.67|16024.05|16024.05|16024.05|16024.05|16018.24|16018.24|0
1642063420000|2022-01-13 08:43:40|16023.58|16023.58|16022.76|16022.76|16024.19|16024.19|16022.76|16022.76|0
1642063430000|2022-01-13 08:43:50|16024.39|16024.39|16020.56|16020.56|16026.28|16026.28|16020.56|16020.56|0
1642063450000|2022-01-13 08:44:10|16017.81|16017.81|16016.87|16016.87|16017.81|16017.81|16016.87|16016.87|0
1642063460000|2022-01-13 08:44:20|16016.05|16016.05|16022|16022|16022|16022|16016.05|16016.05|0
1642063470000|2022-01-13 08:44:30|16023.38|16023.38|16029.4|16029.4|16030.8|16030.8|16023.38|16023.38|0
1642063480000|2022-01-13 08:44:40|16029.86|16029.86|16026.18|16026.18|16029.86|16029.86|16026.18|16026.18|0
1642063490000|2022-01-13 08:44:50|16026.63|16026.63|16023.43|16023.43|16026.63|16026.63|16022.97|16022.97|0
1642063500000|2022-01-13 08:45:00|16021.79|16021.79|16025.58|16025.58|16025.58|16025.58|16021.79|16021.79|0
1642063510000|2022-01-13 08:45:10|16026.39|16026.39|16024.44|16024.44|16027.31|16027.31|16024.44|16024.44|0
1642063530000|2022-01-13 08:45:30|16025.85|16025.85|16020.76|16020.76|16025.85|16025.85|16020.76|16020.76|0
1642063540000|2022-01-13 08:45:40|16017.89|16017.89|16017.44|16017.44|16019.26|16019.26|16017.44|16017.44|0
1642063550000|2022-01-13 08:45:50|16014.61|16014.61|16006.15|16006.15|16014.61|16014.61|16006.13|16006.13|0
1642063560000|2022-01-13 08:46:00|16005.23|16005.23|16002.9|16002.9|16005.23|16005.23|16000.66|16000.66|0
1642063570000|2022-01-13 08:46:10|16003.4|16003.4|16007.94|16007.94|16007.94|16007.94|16003.19|16003.19|0
1642063580000|2022-01-13 08:46:20|16010.4|16010.4|16012.76|16012.76|16012.76|16012.76|16010.4|16010.4|0
1642063590000|2022-01-13 08:46:30|16014.39|16014.39|16015.31|16015.31|16015.72|16015.72|16014.39|16014.39|0
1642063600000|2022-01-13 08:46:40|16014.49|16014.49|16019.98|16019.98|16019.98|16019.98|16014.49|16014.49|0
1642063610000|2022-01-13 08:46:50|16020.8|16020.8|16028.22|16028.22|16028.22|16028.22|16020.8|16020.8|0
1642063620000|2022-01-13 08:47:00|16028.68|16028.68|16030.09|16030.09|16030.09|16030.09|16028.68|16028.68|0
1642063630000|2022-01-13 08:47:10|16030.71|16030.71|16031.25|16031.25|16031.25|16031.25|16029.62|16029.62|0
1642063640000|2022-01-13 08:47:20|16029.88|16029.88|16030.8|16030.8|16030.8|16030.8|16029.88|16029.88|0
1642063660000|2022-01-13 08:47:40|16030.59|16030.59|16030.8|16030.8|16030.8|16030.8|16030.59|16030.59|0
1642063670000|2022-01-13 08:47:50|16029.98|16029.98|16029.98|16029.98|16029.98|16029.98|16029.98|16029.98|0
1642063680000|2022-01-13 08:48:00|16029.06|16029.06|16029.06|16029.06|16029.06|16029.06|16029.06|16029.06|0
1642063700000|2022-01-13 08:48:20|16030.09|16030.09|16032.15|16032.15|16032.15|16032.15|16030.09|16030.09|0
1642063710000|2022-01-13 08:48:30|16032.77|16032.77|16034.85|16034.85|16035.67|16035.67|16032.77|16032.77|0
1642063720000|2022-01-13 08:48:40|16034.23|16034.23|16031.07|16031.07|16034.23|16034.23|16031.07|16031.07|0
1642063730000|2022-01-13 08:48:50|16034.42|16034.42|16031.99|16031.99|16034.42|16034.42|16030.56|16030.56|0
1642063740000|2022-01-13 08:49:00|16031.18|16031.18|16030.88|16030.88|16031.18|16031.18|16027.61|16027.61|0
1642063750000|2022-01-13 08:49:10|16030.06|16030.06|16030.88|16030.88|16030.88|16030.88|16030.06|16030.06|0
1642063760000|2022-01-13 08:49:20|16029.39|16029.39|16027.75|16027.75|16029.39|16029.39|16027.75|16027.75|0
1642063770000|2022-01-13 08:49:30|16029.39|16029.39|16027.75|16027.75|16029.39|16029.39|16027.75|16027.75|0
1642063780000|2022-01-13 08:49:40|16026.34|16026.34|16025.87|16025.87|16026.34|16026.34|16025.87|16025.87|0
1642063790000|2022-01-13 08:49:50|16025.05|16025.05|16025.05|16025.05|16025.05|16025.05|16025.05|16025.05|0
1642063800000|2022-01-13 08:50:00|16024.43|16024.43|16010.4|16010.4|16024.43|16024.43|16010.4|16010.4|0
1642063810000|2022-01-13 08:50:10|16009.58|16009.58|16008.77|16008.77|16009.58|16009.58|16008.77|16008.77|0
1642063820000|2022-01-13 08:50:20|16007.95|16007.95|16007.95|16007.95|16007.95|16007.95|16007.95|16007.95|0
1642063830000|2022-01-13 08:50:30|16007.13|16007.13|15993.8|15993.8|16007.13|16007.13|15993.8|15993.8|0
1642063840000|2022-01-13 08:50:40|15994.26|15994.26|15997.13|15997.13|15997.13|15997.13|15994.26|15994.26|0
1642063850000|2022-01-13 08:50:50|15997.94|15997.94|15997.94|15997.94|15997.94|15997.94|15997.94|15997.94|0
1642063860000|2022-01-13 08:51:00|15994.74|15994.74|15995.19|15995.19|15995.19|15995.19|15994.28|15994.28|0
1642063870000|2022-01-13 08:51:10|15995.65|15995.65|15994.74|15994.74|15995.65|15995.65|15994.74|15994.74|0
1642063900000|2022-01-13 08:51:40|15996.57|15996.57|16002.9|16002.9|16002.9|16002.9|15996.57|15996.57|0
1642063930000|2022-01-13 08:52:10|16004.89|16004.89|16006.72|16006.72|16006.72|16006.72|16004.89|16004.89|0
1642063950000|2022-01-13 08:52:30|16008.09|16008.09|16008.09|16008.09|16008.09|16008.09|16008.09|16008.09|0
1642063970000|2022-01-13 08:52:50|16010.96|16010.96|16010.96|16010.96|16010.96|16010.96|16009.53|16009.53|0
1642063980000|2022-01-13 08:53:00|16010.05|16010.05|16009.12|16009.12|16010.05|16010.05|16009.12|16009.12|0
1642063990000|2022-01-13 08:53:10|16008.3|16008.3|16007.58|16007.58|16008.3|16008.3|16006.67|16006.67|0
1642064000000|2022-01-13 08:53:20|16012.15|16012.15|16006.22|16006.22|16012.15|16012.15|16005.76|16005.76|0
1642064030000|2022-01-13 08:53:50|16007.63|16007.63|16007.63|16007.63|16007.63|16007.63|16007.63|16007.63|0
1642064040000|2022-01-13 08:54:00|16003.96|16003.96|16003.05|16003.05|16003.96|16003.96|16003.05|16003.05|0
1642064050000|2022-01-13 08:54:10|16002.13|16002.13|16002.59|16002.59|16002.59|16002.59|16002.13|16002.13|0
1642064060000|2022-01-13 08:54:20|16005.34|16005.34|16005.28|16005.28|16005.34|16005.34|16003.9|16003.9|0
1642064070000|2022-01-13 08:54:30|16003.64|16003.64|16003.64|16003.64|16003.64|16003.64|16003.64|16003.64|0
1642064080000|2022-01-13 08:54:40|16005.08|16005.08|16004.26|16004.26|16005.08|16005.08|16004.26|16004.26|0
1642064090000|2022-01-13 08:54:50|16005.08|16005.08|16004.26|16004.26|16005.08|16005.08|16004.26|16004.26|0
1642064100000|2022-01-13 08:55:00|16003.44|16003.44|16002.95|16002.95|16003.44|16003.44|16002.03|16002.03|0
1642064110000|2022-01-13 08:55:10|16004.58|16004.58|16002.95|16002.95|16004.58|16004.58|16002.95|16002.95|0
1642064120000|2022-01-13 08:55:20|16004.32|16004.32|16003.4|16003.4|16004.32|16004.32|16003.4|16003.4|0
1642064130000|2022-01-13 08:55:30|16004.84|16004.84|16003.4|16003.4|16006.27|16006.27|16002.59|16002.59|0
1642064140000|2022-01-13 08:55:40|16002.46|16002.46|16002.46|16002.46|16002.46|16002.46|16002.46|16002.46|0
1642064150000|2022-01-13 08:55:50|16001.64|16001.64|16002.92|16002.92|16002.92|16002.92|16001.64|16001.64|0
1642064160000|2022-01-13 08:56:00|16001.25|16001.25|16001.25|16001.25|16001.25|16001.25|16001.25|16001.25|0
1642064170000|2022-01-13 08:56:10|16000.79|16000.79|15995.45|15995.45|16001.61|16001.61|15995.45|15995.45|0
1642064180000|2022-01-13 08:56:20|15994.99|15994.99|15999.83|15999.83|15999.83|15999.83|15994.07|15994.07|0
1642064190000|2022-01-13 08:56:30|16001.47|16001.47|15999.53|15999.53|16001.47|16001.47|15995.81|15995.81|0
1642064200000|2022-01-13 08:56:40|15999.07|15999.07|15999.07|15999.07|15999.07|15999.07|15999.07|15999.07|0
1642064210000|2022-01-13 08:56:50|16000.9|16000.9|16026.31|16026.31|16026.31|16026.31|16000.9|16000.9|0
1642064220000|2022-01-13 08:57:00|16026.52|16026.52|16028.43|16028.43|16029.34|16029.34|16026.52|16026.52|0
1642064230000|2022-01-13 08:57:10|16029.25|16029.25|16029.25|16029.25|16030.68|16030.68|16029.25|16029.25|0
1642064240000|2022-01-13 08:57:20|16030.88|16030.88|16031.7|16031.7|16031.7|16031.7|16030.88|16030.88|0
1642064250000|2022-01-13 08:57:30|16029.87|16029.87|16030.81|16030.81|16030.81|16030.81|16029.87|16029.87|0
1642064260000|2022-01-13 08:57:40|16033.56|16033.56|16036.01|16036.01|16036.01|16036.01|16033.56|16033.56|0
1642064270000|2022-01-13 08:57:50|16036.83|16036.83|16036.83|16036.83|16036.83|16036.83|16036.83|16036.83|0
1642064280000|2022-01-13 08:58:00|16035.2|16035.2|16033.56|16033.56|16035.2|16035.2|16033.56|16033.56|0
1642064290000|2022-01-13 08:58:10|16034.94|16034.94|16031.15|16031.15|16034.94|16034.94|16031.15|16031.15|0
1642064300000|2022-01-13 08:58:20|16029.32|16029.32|16030.24|16030.24|16030.24|16030.24|16029.32|16029.32|0
1642064310000|2022-01-13 08:58:30|16031.47|16031.47|16031.47|16031.47|16031.47|16031.47|16031.47|16031.47|0
1642064320000|2022-01-13 08:58:40|16028.72|16028.72|16033.33|16033.33|16033.33|16033.33|16028.72|16028.72|0
1642064330000|2022-01-13 08:58:50|16031.5|16031.5|16033.23|16033.23|16033.23|16033.23|16031.5|16031.5|0
1642064340000|2022-01-13 08:59:00|16034.05|16034.05|16034.05|16034.05|16034.05|16034.05|16034.05|16034.05|0
1642064350000|2022-01-13 08:59:10|16033.59|16033.59|16036.24|16036.24|16036.24|16036.24|16033.59|16033.59|0
1642064360000|2022-01-13 08:59:20|16037.67|16037.67|16046.66|16046.66|16046.66|16046.66|16037.67|16037.67|0
1642064370000|2022-01-13 08:59:30|16048.09|16048.09|16053.42|16053.42|16053.42|16053.42|16048.09|16048.09|0
1642064390000|2022-01-13 08:59:50|16052.96|16052.96|16052.96|16052.96|16052.96|16052.96|16052.96|16052.96|0
1642064400000|2022-01-13 09:00:00|16052.05|16052.05|16046.84|16046.84|16052.05|16052.05|16045.87|16045.87|0
1642064410000|2022-01-13 09:00:10|16047.75|16047.75|16047.55|16047.55|16047.75|16047.75|16046.12|16046.12|0
1642064420000|2022-01-13 09:00:20|16046.61|16046.61|16043.74|16043.74|16046.61|16046.61|16043.74|16043.74|0
1642064430000|2022-01-13 09:00:30|16047.41|16047.41|16044.2|16044.2|16047.41|16047.41|16044.2|16044.2|0
1642064440000|2022-01-13 09:00:40|16043.38|16043.38|16038.08|16038.08|16043.38|16043.38|16038.08|16038.08|0
1642064450000|2022-01-13 09:00:50|16040.37|16040.37|16038.58|16038.58|16040.37|16040.37|16037.66|16037.66|0
1642064460000|2022-01-13 09:01:00|16035.83|16035.83|16028.86|16028.86|16035.83|16035.83|16026.67|16026.67|0
1642064470000|2022-01-13 09:01:10|16030.23|16030.23|16031.26|16031.26|16031.26|16031.26|16029.82|16029.82|0
1642064480000|2022-01-13 09:01:20|16029.88|16029.88|16029.43|16029.43|16029.88|16029.88|16028.51|16028.51|0
1642064490000|2022-01-13 09:01:30|16030.34|16030.34|16031.26|16031.26|16031.26|16031.26|16030.34|16030.34|0
1642064500000|2022-01-13 09:01:40|16029.62|16029.62|16026.42|16026.42|16029.62|16029.62|16026.42|16026.42|0
1642064510000|2022-01-13 09:01:50|16028.25|16028.25|16027.43|16027.43|16029.16|16029.16|16027.43|16027.43|0
1642064520000|2022-01-13 09:02:00|16026|16026|16022.33|16022.33|16026.45|16026.45|16022.33|16022.33|0
1642064530000|2022-01-13 09:02:10|16021.51|16021.51|16024.26|16024.26|16024.72|16024.72|16021.51|16021.51|0
1642064540000|2022-01-13 09:02:20|16025.08|16025.08|16025.08|16025.08|16025.08|16025.08|16025.08|16025.08|0
1642064550000|2022-01-13 09:02:30|16022.33|16022.33|16023.71|16023.71|16023.71|16023.71|16022.33|16022.33|0
1642064560000|2022-01-13 09:02:40|16025.08|16025.08|16025.08|16025.08|16025.08|16025.08|16025.08|16025.08|0
1642064570000|2022-01-13 09:02:50|16024.14|16024.14|16024.14|16024.14|16024.14|16024.14|16024.14|16024.14|0
1642064580000|2022-01-13 09:03:00|16019.84|16019.84|16016.19|16016.19|16019.84|16019.84|16016.19|16016.19|0
1642064590000|2022-01-13 09:03:10|16012.07|16012.07|16010.63|16010.63|16012.07|16012.07|16010.63|16010.63|0
1642064600000|2022-01-13 09:03:20|16008.18|16008.18|16003.44|16003.44|16008.18|16008.18|16003.44|16003.44|0
1642064620000|2022-01-13 09:03:40|16002.07|16002.07|16001.61|16001.61|16002.07|16002.07|16001.61|16001.61|0
1642064630000|2022-01-13 09:03:50|16000.79|16000.79|16000.34|16000.34|16001.25|16001.25|16000.34|16000.34|0
1642064640000|2022-01-13 09:04:00|15998.4|15998.4|15999.02|15999.02|15999.02|15999.02|15997.91|15997.91|0
1642064650000|2022-01-13 09:04:10|15998.55|15998.55|15998.65|15998.65|15999.11|15999.11|15998.55|15998.55|0
1642064670000|2022-01-13 09:04:30|15999.57|15999.57|15999.57|15999.57|15999.57|15999.57|15999.57|15999.57|0
1642064680000|2022-01-13 09:04:40|15998.19|15998.19|15998.19|15998.19|15998.19|15998.19|15998.19|15998.19|0
1642064700000|2022-01-13 09:05:00|15993.89|15993.89|15996.35|15996.35|15996.35|15996.35|15993.48|15993.48|0
1642064720000|2022-01-13 09:05:20|15996.76|15996.76|15999.88|15999.88|15999.88|15999.88|15996.2|15996.2|0
1642064730000|2022-01-13 09:05:30|16000.35|16000.35|16000.35|16000.35|16000.35|16000.35|16000.35|16000.35|0
1642064750000|2022-01-13 09:05:50|15998.98|15998.98|15998.06|15998.06|15998.98|15998.98|15998.06|15998.06|0
1642064760000|2022-01-13 09:06:00|15997.61|15997.61|15995.53|15995.53|15997.61|15997.61|15995.07|15995.07|0
1642064770000|2022-01-13 09:06:10|15995.98|15995.98|15996.44|15996.44|15996.44|15996.44|15994.61|15994.61|0
1642064780000|2022-01-13 09:06:20|15997.38|15997.38|15997.38|15997.38|15997.38|15997.38|15997.38|15997.38|0
1642064790000|2022-01-13 09:06:30|15996.93|15996.93|15996.93|15996.93|15996.93|15996.93|15996.93|15996.93|0
1642064800000|2022-01-13 09:06:40|15996.47|15996.47|15996.93|15996.93|15996.93|15996.93|15996.47|15996.47|0
1642064810000|2022-01-13 09:06:50|15996.37|15996.37|15996.57|15996.57|15996.93|15996.93|15995.1|15995.1|0
1642064820000|2022-01-13 09:07:00|15997.39|15997.39|15998.42|15998.42|15998.42|15998.42|15997.39|15997.39|0
1642064830000|2022-01-13 09:07:10|15994.11|15994.11|15996.98|15996.98|15996.98|15996.98|15994.11|15994.11|0
1642064840000|2022-01-13 09:07:20|15997.54|15997.54|15997.54|15997.54|15997.54|15997.54|15997.54|15997.54|0
1642064850000|2022-01-13 09:07:30|15998.53|15998.53|15998.53|15998.53|15998.53|15998.53|15998.53|15998.53|0
1642064860000|2022-01-13 09:07:40|15997.62|15997.62|15997.62|15997.62|15997.62|15997.62|15997.62|15997.62|0
1642064870000|2022-01-13 09:07:50|15998.44|15998.44|15996.38|15996.38|15999.25|15999.25|15996.38|15996.38|0
1642064880000|2022-01-13 09:08:00|15997.5|15997.5|15997.5|15997.5|15997.5|15997.5|15997.5|15997.5|0
1642064890000|2022-01-13 09:08:10|15994.95|15994.95|15994.14|15994.14|15994.95|15994.95|15993.52|15993.52|0
1642064900000|2022-01-13 09:08:20|15994.58|15994.58|15994.58|15994.58|15995.03|15995.03|15994.58|15994.58|0
1642064930000|2022-01-13 09:08:50|15991.71|15991.71|15991.04|15991.04|15991.71|15991.71|15991.04|15991.04|0
1642064940000|2022-01-13 09:09:00|15989.61|15989.61|15986.09|15986.09|15989.61|15989.61|15985.17|15985.17|0
1642064950000|2022-01-13 09:09:10|15985.63|15985.63|15985.63|15985.63|15985.63|15985.63|15985.63|15985.63|0
1642064960000|2022-01-13 09:09:20|15987.01|15987.01|15986.39|15986.39|15987.01|15987.01|15986.39|15986.39|0
1642064980000|2022-01-13 09:09:40|15989.13|15989.13|15982.2|15982.2|15989.13|15989.13|15982.2|15982.2|0
1642064990000|2022-01-13 09:09:50|15983.02|15983.02|15977.05|15977.05|15983.02|15983.02|15977.05|15977.05|0
1642065000000|2022-01-13 09:10:00|15976.49|15976.49|15976.06|15976.06|15976.52|15976.52|15976.06|15976.06|0
1642065010000|2022-01-13 09:10:10|15975.61|15975.61|15975.61|15975.61|15975.61|15975.61|15975.61|15975.61|0
1642065030000|2022-01-13 09:10:30|15976.43|15976.43|15970.69|15970.69|15976.43|15976.43|15970.69|15970.69|0
1642065040000|2022-01-13 09:10:40|15969.88|15969.88|15962.96|15962.96|15969.88|15969.88|15962.96|15962.96|0
1642065050000|2022-01-13 09:10:50|15962.51|15962.51|15962.51|15962.51|15962.51|15962.51|15962.51|15962.51|0
1642065070000|2022-01-13 09:11:10|15962.96|15962.96|15963.42|15963.42|15964.34|15964.34|15962.96|15962.96|0
1642065080000|2022-01-13 09:11:20|15964.34|15964.34|15963.88|15963.88|15964.34|15964.34|15963.88|15963.88|0
1642065100000|2022-01-13 09:11:40|15963.06|15963.06|15963.06|15963.06|15963.06|15963.06|15963.06|15963.06|0
1642065110000|2022-01-13 09:11:50|15964.7|15964.7|15965.61|15965.61|15965.61|15965.61|15964.7|15964.7|0
1642065120000|2022-01-13 09:12:00|15965.16|15965.16|15964.34|15964.34|15965.16|15965.16|15963.72|15963.72|0
1642065130000|2022-01-13 09:12:10|15965.77|15965.77|15965.77|15965.77|15965.77|15965.77|15965.77|15965.77|0
1642065150000|2022-01-13 09:12:30|15964.95|15964.95|15964.95|15964.95|15964.95|15964.95|15964.95|15964.95|0
1642065170000|2022-01-13 09:12:50|15966.39|15966.39|15962.09|15962.09|15967.82|15967.82|15962.09|15962.09|0
1642065180000|2022-01-13 09:13:00|15968.49|15968.49|15974.86|15974.86|15974.86|15974.86|15968.49|15968.49|0
1642065190000|2022-01-13 09:13:10|15977.73|15977.73|15995.55|15995.55|15995.55|15995.55|15977.73|15977.73|0
1642065200000|2022-01-13 09:13:20|15996.47|15996.47|15996.01|15996.01|15996.47|15996.47|15993.72|15993.72|0
1642065210000|2022-01-13 09:13:30|15996.83|15996.83|15993.99|15993.99|15997.65|15997.65|15993.99|15993.99|0
1642065220000|2022-01-13 09:13:40|15994.45|15994.45|15994.65|15994.65|15994.65|15994.65|15994.45|15994.45|0
1642065240000|2022-01-13 09:14:00|15993.22|15993.22|15992.76|15992.76|15993.22|15993.22|15992.76|15992.76|0
1642065260000|2022-01-13 09:14:20|15992.3|15992.3|15992.88|15992.88|15992.88|15992.88|15991.39|15991.39|0
1642065280000|2022-01-13 09:14:40|15991.24|15991.24|15991.24|15991.24|15991.24|15991.24|15991.24|15991.24|0
1642065290000|2022-01-13 09:14:50|15989.87|15989.87|15999.29|15999.29|15999.29|15999.29|15989.87|15989.87|0
1642065300000|2022-01-13 09:15:00|15998.83|15998.83|15996.88|15996.88|15998.83|15998.83|15996.88|15996.88|0
1642065320000|2022-01-13 09:15:20|15995.06|15995.06|15995.97|15995.97|15995.97|15995.97|15995.06|15995.06|0
1642065330000|2022-01-13 09:15:30|15996.43|15996.43|15996.43|15996.43|15996.43|15996.43|15996.43|15996.43|0
1642065340000|2022-01-13 09:15:40|15996.65|15996.65|15996.65|15996.65|15996.65|15996.65|15996.65|15996.65|0
1642065350000|2022-01-13 09:15:50|15990.91|15990.91|15990.91|15990.91|15990.91|15990.91|15990.91|15990.91|0
1642065360000|2022-01-13 09:16:00|15990.1|15990.1|15987.5|15987.5|15991.53|15991.53|15987.5|15987.5|0
1642065380000|2022-01-13 09:16:20|15987.95|15987.95|15987.95|15987.95|15987.95|15987.95|15987.95|15987.95|0
1642065390000|2022-01-13 09:16:30|15988.41|15988.41|15988.41|15988.41|15988.41|15988.41|15988.41|15988.41|0
1642065400000|2022-01-13 09:16:40|15989.53|15989.53|15989.06|15989.06|15989.53|15989.53|15989.06|15989.06|0
1642065420000|2022-01-13 09:17:00|15988.5|15988.5|15987.03|15987.03|15988.5|15988.5|15987.03|15987.03|0
1642065430000|2022-01-13 09:17:10|15987.5|15987.5|15987.5|15987.5|15987.5|15987.5|15987.5|15987.5|0
1642065440000|2022-01-13 09:17:20|15990.37|15990.37|15990.37|15990.37|15990.37|15990.37|15990.37|15990.37|0
1642065450000|2022-01-13 09:17:30|15989.87|15989.87|15992.99|15992.99|15992.99|15992.99|15989.87|15989.87|0
1642065460000|2022-01-13 09:17:40|15997.29|15997.29|15997.82|15997.82|15998.23|15998.23|15997.29|15997.29|0
1642065480000|2022-01-13 09:18:00|15997.41|15997.41|15998.84|15998.84|15998.84|15998.84|15997.41|15997.41|0
1642065490000|2022-01-13 09:18:10|15998.03|15998.03|15997.21|15997.21|15998.03|15998.03|15997.21|15997.21|0
1642065500000|2022-01-13 09:18:20|15995.57|15995.57|15993.28|15993.28|15995.57|15995.57|15993.28|15993.28|0
1642065510000|2022-01-13 09:18:30|15994.1|15994.1|15993.28|15993.28|15994.1|15994.1|15993.28|15993.28|0
1642065520000|2022-01-13 09:18:40|15990.41|15990.41|15989.05|15989.05|15990.41|15990.41|15989.05|15989.05|0
1642065530000|2022-01-13 09:18:50|15990.88|15990.88|15974.12|15974.12|15990.88|15990.88|15974.12|15974.12|0
1642065540000|2022-01-13 09:19:00|15975.96|15975.96|15977.43|15977.43|15977.43|15977.43|15974.67|15974.67|0
1642065550000|2022-01-13 09:19:10|15977.2|15977.2|15979.77|15979.77|15979.77|15979.77|15977.2|15977.2|0
1642065560000|2022-01-13 09:19:20|15980.59|15980.59|15982.32|15982.32|15982.32|15982.32|15979.77|15979.77|0
1642065570000|2022-01-13 09:19:30|15981.51|15981.51|15982.32|15982.32|15982.32|15982.32|15981.51|15981.51|0
1642065580000|2022-01-13 09:19:40|15985.42|15985.42|15988.29|15988.29|15988.29|15988.29|15985.42|15985.42|0
1642065590000|2022-01-13 09:19:50|15989.1|15989.1|15988.29|15988.29|15989.1|15989.1|15988.29|15988.29|0
1642065610000|2022-01-13 09:20:10|15988.7|15988.7|15987.56|15987.56|15989.19|15989.19|15987.56|15987.56|0
1642065620000|2022-01-13 09:20:20|15988.12|15988.12|15990.57|15990.57|15990.57|15990.57|15988.12|15988.12|0
1642065640000|2022-01-13 09:20:40|15987.7|15987.7|15987.7|15987.7|15987.7|15987.7|15987.7|15987.7|0
1642065660000|2022-01-13 09:21:00|15987.24|15987.24|15985.87|15985.87|15987.24|15987.24|15985.87|15985.87|0
1642065670000|2022-01-13 09:21:10|15984.43|15984.43|15984.43|15984.43|15984.43|15984.43|15984.43|15984.43|0
1642065680000|2022-01-13 09:21:20|15985.25|15985.25|15985.25|15985.25|15985.25|15985.25|15985.25|15985.25|0
1642065690000|2022-01-13 09:21:30|15982.51|15982.51|15982.51|15982.51|15982.51|15982.51|15982.51|15982.51|0
1642065700000|2022-01-13 09:21:40|15981.13|15981.13|15981.13|15981.13|15981.13|15981.13|15981.13|15981.13|0
1642065720000|2022-01-13 09:22:00|15981.59|15981.59|15980.18|15980.18|15981.59|15981.59|15980.18|15980.18|0
1642065730000|2022-01-13 09:22:10|15979.72|15979.72|15980.65|15980.65|15980.65|15980.65|15977.81|15977.81|0
1642065740000|2022-01-13 09:22:20|15981.57|15981.57|15980.65|15980.65|15981.57|15981.57|15980.65|15980.65|0
1642065750000|2022-01-13 09:22:30|15980.2|15980.2|15973.35|15973.35|15980.2|15980.2|15971.92|15971.92|0
1642065760000|2022-01-13 09:22:40|15976.22|15976.22|15979.24|15979.24|15979.24|15979.24|15976.22|15976.22|0
1642065770000|2022-01-13 09:22:50|15979.7|15979.7|15979.86|15979.86|15981.13|15981.13|15979.7|15979.7|0
1642065780000|2022-01-13 09:23:00|15981.29|15981.29|15981.29|15981.29|15981.29|15981.29|15981.29|15981.29|0
1642065790000|2022-01-13 09:23:10|15982.73|15982.73|15982.73|15982.73|15982.73|15982.73|15982.73|15982.73|0
1642065800000|2022-01-13 09:23:20|15982.26|15982.26|15981.11|15981.11|15982.26|15982.26|15981.11|15981.11|0
1642065820000|2022-01-13 09:23:40|15982.54|15982.54|15983.48|15983.48|15983.48|15983.48|15982.54|15982.54|0
1642065830000|2022-01-13 09:23:50|15981.6|15981.6|15981.6|15981.6|15981.6|15981.6|15981.6|15981.6|0
1642065840000|2022-01-13 09:24:00|15980.68|15980.68|15980.68|15980.68|15980.68|15980.68|15980.68|15980.68|0
1642065850000|2022-01-13 09:24:10|15979.25|15979.25|15979.25|15979.25|15979.25|15979.25|15979.25|15979.25|0
1642065860000|2022-01-13 09:24:20|15978.43|15978.43|15977.97|15977.97|15978.43|15978.43|15977.97|15977.97|0
1642065870000|2022-01-13 09:24:30|15977.77|15977.77|15977.77|15977.77|15977.77|15977.77|15977.77|15977.77|0
1642065880000|2022-01-13 09:24:40|15976.77|15976.77|15977.27|15977.27|15977.27|15977.27|15976.77|15976.77|0
1642065890000|2022-01-13 09:24:50|15976.45|15976.45|15976.45|15976.45|15976.45|15976.45|15976.45|15976.45|0
1642065900000|2022-01-13 09:25:00|15976.01|15976.01|15958.05|15958.05|15976.45|15976.45|15957.52|15957.52|0
1642065910000|2022-01-13 09:25:10|15957.13|15957.13|15949.52|15949.52|15958.05|15958.05|15949.52|15949.52|0
1642065920000|2022-01-13 09:25:20|15951.35|15951.35|15952.78|15952.78|15952.78|15952.78|15951.35|15951.35|0
1642065930000|2022-01-13 09:25:30|15950.95|15950.95|15950.49|15950.49|15950.95|15950.95|15950.49|15950.49|0
1642065940000|2022-01-13 09:25:40|15949.12|15949.12|15949.12|15949.12|15949.12|15949.12|15948.66|15948.66|0
1642065950000|2022-01-13 09:25:50|15948.2|15948.2|15948.2|15948.2|15948.2|15948.2|15948.2|15948.2|0
1642065960000|2022-01-13 09:26:00|15947.79|15947.79|15945.54|15945.54|15947.79|15947.79|15945.54|15945.54|0
1642065970000|2022-01-13 09:26:10|15944.62|15944.62|15942.79|15942.79|15944.62|15944.62|15942.79|15942.79|0
1642065980000|2022-01-13 09:26:20|15940.95|15940.95|15942.33|15942.33|15942.33|15942.33|15940.95|15940.95|0
1642065990000|2022-01-13 09:26:30|15938.24|15938.24|15938.24|15938.24|15938.24|15938.24|15938.24|15938.24|0
1642066000000|2022-01-13 09:26:40|15939.88|15939.88|15937.95|15937.95|15939.88|15939.88|15937.13|15937.13|0
1642066010000|2022-01-13 09:26:50|15936.11|15936.11|15937.49|15937.49|15937.49|15937.49|15936.11|15936.11|0
1642066020000|2022-01-13 09:27:00|15937.95|15937.95|15935.2|15935.2|15937.95|15937.95|15935.2|15935.2|0
1642066030000|2022-01-13 09:27:10|15934.29|15934.29|15933.83|15933.83|15934.29|15934.29|15933.83|15933.83|0
1642066040000|2022-01-13 09:27:20|15932.91|15932.91|15931.55|15931.55|15932.91|15932.91|15931.55|15931.55|0
1642066050000|2022-01-13 09:27:30|15932.47|15932.47|15932.01|15932.01|15933.38|15933.38|15931.55|15931.55|0
1642066060000|2022-01-13 09:27:40|15931.19|15931.19|15927.01|15927.01|15931.19|15931.19|15927.01|15927.01|0
1642066070000|2022-01-13 09:27:50|15926.1|15926.1|15926.1|15926.1|15926.1|15926.1|15926.1|15926.1|0
1642066080000|2022-01-13 09:28:00|15925.64|15925.64|15925.64|15925.64|15925.64|15925.64|15925.64|15925.64|0
1642066100000|2022-01-13 09:28:20|15928.51|15928.51|15928.73|15928.73|15928.73|15928.73|15928.51|15928.51|0
1642066110000|2022-01-13 09:28:30|15929.19|15929.19|15930.82|15930.82|15931.77|15931.77|15929.19|15929.19|0
1642066130000|2022-01-13 09:28:50|15931.74|15931.74|15934.61|15934.61|15934.61|15934.61|15931.74|15931.74|0
1642066140000|2022-01-13 09:29:00|15933.69|15933.69|15934.15|15934.15|15934.15|15934.15|15933.69|15933.69|0
1642066150000|2022-01-13 09:29:10|15940.26|15940.26|15952.38|15952.38|15955.21|15955.21|15940.26|15940.26|0
1642066170000|2022-01-13 09:29:30|15949.93|15949.93|15948.05|15948.05|15949.93|15949.93|15948.05|15948.05|0
1642066180000|2022-01-13 09:29:40|15949.48|15949.48|15951.39|15951.39|15951.39|15951.39|15949.48|15949.48|0
1642066190000|2022-01-13 09:29:50|15952.82|15952.82|15952.82|15952.82|15952.82|15952.82|15952.82|15952.82|0
1642066200000|2022-01-13 09:30:00|15951.45|15951.45|15950.09|15950.09|15951.45|15951.45|15949.62|15949.62|0
1642066210000|2022-01-13 09:30:10|15949.17|15949.17|15950.47|15950.47|15951.03|15951.03|15949.17|15949.17|0
1642066220000|2022-01-13 09:30:20|15951.29|15951.29|15951.29|15951.29|15951.29|15951.29|15951.29|15951.29|0
1642066230000|2022-01-13 09:30:30|15950.83|15950.83|15949.19|15949.19|15950.83|15950.83|15949.19|15949.19|0
1642066250000|2022-01-13 09:30:50|15949.69|15949.69|15949.69|15949.69|15949.69|15949.69|15949.69|15949.69|0
1642066270000|2022-01-13 09:31:10|15950.61|15950.61|15950.61|15950.61|15950.61|15950.61|15950.61|15950.61|0
1642066280000|2022-01-13 09:31:20|15948.77|15948.77|15948.31|15948.31|15948.77|15948.77|15948.31|15948.31|0
1642066290000|2022-01-13 09:31:30|15947.4|15947.4|15945.11|15945.11|15947.4|15947.4|15945.11|15945.11|0
1642066300000|2022-01-13 09:31:40|15944.19|15944.19|15940.93|15940.93|15944.19|15944.19|15940.93|15940.93|0
1642066310000|2022-01-13 09:31:50|15942.31|15942.31|15944.46|15944.46|15944.46|15944.46|15941.25|15941.25|0
1642066320000|2022-01-13 09:32:00|15946.34|15946.34|15946.34|15946.34|15946.34|15946.34|15946.34|15946.34|0
1642066340000|2022-01-13 09:32:20|15949.21|15949.21|15953.48|15953.48|15953.48|15953.48|15949.21|15949.21|0
1642066350000|2022-01-13 09:32:30|15952.92|15952.92|15952.92|15952.92|15952.92|15952.92|15952.92|15952.92|0
1642066360000|2022-01-13 09:32:40|15950.69|15950.69|15949.01|15949.01|15950.69|15950.69|15949.01|15949.01|0
1642066370000|2022-01-13 09:32:50|15950.13|15950.13|15953.48|15953.48|15953.48|15953.48|15950.13|15950.13|0
1642066390000|2022-01-13 09:33:10|15954.59|15954.59|15954.59|15954.59|15954.59|15954.59|15954.59|15954.59|0
1642066420000|2022-01-13 09:33:40|15954.03|15954.03|15954.03|15954.03|15954.03|15954.03|15954.03|15954.03|0
1642066430000|2022-01-13 09:33:50|15955.47|15955.47|15958.34|15958.34|15958.34|15958.34|15955.47|15955.47|0
1642066450000|2022-01-13 09:34:10|15959.71|15959.71|15959.71|15959.71|15959.71|15959.71|15959.71|15959.71|0
1642066470000|2022-01-13 09:34:30|15958.59|15958.59|15956.92|15956.92|15958.59|15958.59|15956.36|15956.36|0
1642066480000|2022-01-13 09:34:40|15954.63|15954.63|15953.71|15953.71|15954.63|15954.63|15953.71|15953.71|0
1642066490000|2022-01-13 09:34:50|15952.8|15952.8|15951.41|15951.41|15952.8|15952.8|15950.95|15950.95|0
1642066500000|2022-01-13 09:35:00|15951.87|15951.87|15953.76|15953.76|15954.68|15954.68|15951.87|15951.87|0
1642066510000|2022-01-13 09:35:10|15958|15958|15958.46|15958.46|15958.46|15958.46|15958|15958|0
1642066520000|2022-01-13 09:35:20|15957.09|15957.09|15957.55|15957.55|15957.55|15957.55|15957.09|15957.09|0
1642066530000|2022-01-13 09:35:30|15958.36|15958.36|15958.16|15958.16|15958.36|15958.36|15957.25|15957.25|0
1642066540000|2022-01-13 09:35:40|15956.79|15956.79|15959.08|15959.08|15959.54|15959.54|15956.79|15956.79|0
1642066550000|2022-01-13 09:35:50|15961.63|15961.63|15961.63|15961.63|15961.63|15961.63|15961.63|15961.63|0
1642066560000|2022-01-13 09:36:00|15960.26|15960.26|15958.48|15958.48|15960.26|15960.26|15958.01|15958.01|0
1642066570000|2022-01-13 09:36:10|15958.94|15958.94|15966.99|15966.99|15968.36|15968.36|15958.94|15958.94|0
1642066610000|2022-01-13 09:36:50|15968.42|15968.42|15968.42|15968.42|15968.42|15968.42|15968.42|15968.42|0
1642066620000|2022-01-13 09:37:00|15967.51|15967.51|15968.32|15968.32|15968.32|15968.32|15967.51|15967.51|0
1642066630000|2022-01-13 09:37:10|15969.76|15969.76|15973.52|15973.52|15973.52|15973.52|15969.76|15969.76|0
1642066640000|2022-01-13 09:37:20|15973.98|15973.98|15979.77|15979.77|15979.77|15979.77|15973.98|15973.98|0
1642066650000|2022-01-13 09:37:30|15979.98|15979.98|15981.09|15981.09|15981.09|15981.09|15979.98|15979.98|0
1642066670000|2022-01-13 09:37:50|15982.77|15982.77|15986.42|15986.42|15986.42|15986.42|15982.77|15982.77|0
1642066690000|2022-01-13 09:38:10|15985.95|15985.95|15984.12|15984.12|15985.95|15985.95|15984.12|15984.12|0
1642066700000|2022-01-13 09:38:20|15984.94|15984.94|15984.94|15984.94|15984.94|15984.94|15984.94|15984.94|0
1642066710000|2022-01-13 09:38:30|15986.31|15986.31|15985.85|15985.85|15987.23|15987.23|15985.85|15985.85|0
1642066730000|2022-01-13 09:38:50|15987.53|15987.53|15986.97|15986.97|15987.53|15987.53|15986.97|15986.97|0
1642066740000|2022-01-13 09:39:00|15988.4|15988.4|15989.38|15989.38|15989.84|15989.84|15988.4|15988.4|0
1642066750000|2022-01-13 09:39:10|15990.82|15990.82|15992.23|15992.23|15992.7|15992.7|15990.82|15990.82|0
1642066770000|2022-01-13 09:39:30|15990.82|15990.82|15990.82|15990.82|15990.82|15990.82|15990.82|15990.82|0
1642066800000|2022-01-13 09:40:00|15990.36|15990.36|15990.36|15990.36|15990.36|15990.36|15990.36|15990.36|0
1642066810000|2022-01-13 09:40:10|15991.18|15991.18|15991.18|15991.18|15991.18|15991.18|15991.18|15991.18|0
1642066820000|2022-01-13 09:40:20|15992|15992|15992|15992|15992|15992|15992|15992|0
1642066830000|2022-01-13 09:40:30|15992.2|15992.2|15992.2|15992.2|15992.2|15992.2|15992.2|15992.2|0
1642066840000|2022-01-13 09:40:40|15991.29|15991.29|15991.29|15991.29|15991.29|15991.29|15991.29|15991.29|0
1642066860000|2022-01-13 09:41:00|15992.2|15992.2|15992.2|15992.2|15992.2|15992.2|15992.2|15992.2|0
1642066870000|2022-01-13 09:41:10|15993.84|15993.84|15993.84|15993.84|15993.84|15993.84|15993.84|15993.84|0
1642066900000|2022-01-13 09:41:40|15994.3|15994.3|15996.54|15996.54|15996.54|15996.54|15994.3|15994.3|0
1642066910000|2022-01-13 09:41:50|15997.46|15997.46|15996.38|15996.38|15997.46|15997.46|15995.11|15995.11|0
1642066920000|2022-01-13 09:42:00|15993.52|15993.52|15993.09|15993.09|15993.52|15993.52|15991.66|15991.66|0
1642066930000|2022-01-13 09:42:10|15992.89|15992.89|15993.35|15993.35|15993.35|15993.35|15992.89|15992.89|0
1642066950000|2022-01-13 09:42:30|15991.71|15991.71|15991.51|15991.51|15993.15|15993.15|15991.51|15991.51|0
1642066970000|2022-01-13 09:42:50|15992.33|15992.33|15993.15|15993.15|15993.15|15993.15|15992.33|15992.33|0
1642066980000|2022-01-13 09:43:00|15989.94|15989.94|15983.02|15983.02|15989.94|15989.94|15982.56|15982.56|0
1642066990000|2022-01-13 09:43:10|15982.08|15982.08|15977.32|15977.32|15982.08|15982.08|15977.32|15977.32|0
1642067000000|2022-01-13 09:43:20|15978.14|15978.14|15978.96|15978.96|15978.96|15978.96|15978.14|15978.14|0
1642067010000|2022-01-13 09:43:30|15978.14|15978.14|15966.59|15966.59|15978.14|15978.14|15966.59|15966.59|0
1642067020000|2022-01-13 09:43:40|15967.51|15967.51|15966.52|15966.52|15967.51|15967.51|15966.52|15966.52|0
1642067030000|2022-01-13 09:43:50|15964.88|15964.88|15964.53|15964.53|15964.88|15964.88|15964.53|15964.53|0
1642067040000|2022-01-13 09:44:00|15964.31|15964.31|15972.54|15972.54|15972.54|15972.54|15964.31|15964.31|0
1642067060000|2022-01-13 09:44:20|15971.73|15971.73|15971.6|15971.6|15971.73|15971.73|15970.78|15970.78|0
1642067070000|2022-01-13 09:44:30|15971.13|15971.13|15970.66|15970.66|15971.13|15971.13|15970.66|15970.66|0
1642067090000|2022-01-13 09:44:50|15969.84|15969.84|15969.84|15969.84|15969.84|15969.84|15969.84|15969.84|0
1642067140000|2022-01-13 09:45:40|15970.78|15970.78|15970.78|15970.78|15970.78|15970.78|15970.78|15970.78|0
1642067150000|2022-01-13 09:45:50|15971.6|15971.6|15992.13|15992.13|15992.13|15992.13|15971.6|15971.6|0
1642067160000|2022-01-13 09:46:00|15997.03|15997.03|15998.79|15998.79|15998.79|15998.79|15997.03|15997.03|0
1642067180000|2022-01-13 09:46:20|15997.98|15997.98|16002.06|16002.06|16002.06|16002.06|15997.98|15997.98|0
1642067190000|2022-01-13 09:46:30|16002.88|16002.88|16003.7|16003.7|16003.7|16003.7|16002.88|16002.88|0
1642067200000|2022-01-13 09:46:40|16006.55|16006.55|16011.67|16011.67|16011.67|16011.67|16006.55|16006.55|0
1642067210000|2022-01-13 09:46:50|16016.13|16016.13|16017.8|16017.8|16019.44|16019.44|16016.13|16016.13|0
1642067230000|2022-01-13 09:47:10|16018.27|16018.27|16018.74|16018.74|16018.74|16018.74|16018.27|16018.27|0
1642067240000|2022-01-13 09:47:20|16021.49|16021.49|16022.92|16022.92|16022.92|16022.92|16021.49|16021.49|0
1642067250000|2022-01-13 09:47:30|16024.36|16024.36|16026.27|16026.27|16027.08|16027.08|16024.36|16024.36|0
1642067260000|2022-01-13 09:47:40|16032.92|16032.92|16038.01|16038.01|16038.01|16038.01|16032.92|16032.92|0
1642067270000|2022-01-13 09:47:50|16039.5|16039.5|16039.5|16039.5|16039.5|16039.5|16039.5|16039.5|0
1642067280000|2022-01-13 09:48:00|16040.84|16040.84|16043.58|16043.58|16043.58|16043.58|16039.2|16039.2|0
1642067300000|2022-01-13 09:48:20|16048.6|16048.6|16048.6|16048.6|16048.6|16048.6|16048.6|16048.6|0
1642067310000|2022-01-13 09:48:30|16047.17|16047.17|16041|16041|16047.17|16047.17|16041|16041|0
1642067320000|2022-01-13 09:48:40|16035.26|16035.26|16035.26|16035.26|16035.26|16035.26|16035.26|16035.26|0
1642067340000|2022-01-13 09:49:00|16032.81|16032.81|16032.81|16032.81|16032.81|16032.81|16032.81|16032.81|0
1642067350000|2022-01-13 09:49:10|16032.34|16032.34|16038.44|16038.44|16038.44|16038.44|16029.13|16029.13|0
1642067360000|2022-01-13 09:49:20|16035.58|16035.58|16035.58|16035.58|16035.58|16035.58|16035.58|16035.58|0
1642067370000|2022-01-13 09:49:30|16034.75|16034.75|16020.86|16020.86|16034.75|16034.75|16019.43|16019.43|0
1642067380000|2022-01-13 09:49:40|16019.43|16019.43|16018.41|16018.41|16019.43|16019.43|16015.76|16015.76|0
1642067390000|2022-01-13 09:49:50|16016.58|16016.58|16016.58|16016.58|16016.58|16016.58|16016.58|16016.58|0
1642067400000|2022-01-13 09:50:00|16020.89|16020.89|16022.5|16022.5|16025.25|16025.25|16019.97|16019.97|0
1642067410000|2022-01-13 09:50:10|16022.05|16022.05|16022.05|16022.05|16022.05|16022.05|16022.05|16022.05|0
1642067440000|2022-01-13 09:50:40|16022.52|16022.52|16019.19|16019.19|16022.52|16022.52|16019.19|16019.19|0
1642067460000|2022-01-13 09:51:00|16016.44|16016.44|16015.41|16015.41|16016.9|16016.9|16015.41|16015.41|0
1642067470000|2022-01-13 09:51:10|16016.78|16016.78|16018.16|16018.16|16019.07|16019.07|16016.78|16016.78|0
1642067490000|2022-01-13 09:51:30|16022.46|16022.46|16024.71|16024.71|16024.71|16024.71|16022.46|16022.46|0
1642067510000|2022-01-13 09:51:50|16026.15|16026.15|16019.42|16019.42|16027.06|16027.06|16019.42|16019.42|0
1642067520000|2022-01-13 09:52:00|16020.24|16020.24|16018.66|16018.66|16020.24|16020.24|16018.66|16018.66|0
1642067530000|2022-01-13 09:52:10|16016.83|16016.83|16014.28|16014.28|16016.83|16016.83|16014.28|16014.28|0
1642067540000|2022-01-13 09:52:20|16013.83|16013.83|16013.37|16013.37|16014.74|16014.74|16013.37|16013.37|0
1642067550000|2022-01-13 09:52:30|16010.62|16010.62|16009.71|16009.71|16010.62|16010.62|16009.71|16009.71|0
1642067560000|2022-01-13 09:52:40|16011.14|16011.14|16012.14|16012.14|16012.14|16012.14|16011.14|16011.14|0
1642067570000|2022-01-13 09:52:50|16011.68|16011.68|16011.69|16011.69|16012.15|16012.15|16011.68|16011.68|0
1642067580000|2022-01-13 09:53:00|16011.23|16011.23|16009.86|16009.86|16011.23|16011.23|16009.36|16009.36|0
1642067590000|2022-01-13 09:53:10|16006.99|16006.99|16004.39|16004.39|16006.99|16006.99|16002.95|16002.95|0
1642067600000|2022-01-13 09:53:20|16004.59|16004.59|16015.96|16015.96|16015.96|16015.96|16003.36|16003.36|0
1642067610000|2022-01-13 09:53:30|16016.87|16016.87|16016.87|16016.87|16016.87|16016.87|16015.04|16015.04|0
1642067620000|2022-01-13 09:53:40|16016.06|16016.06|16012.27|16012.27|16016.06|16016.06|16012.27|16012.27|0
1642067630000|2022-01-13 09:53:50|16013.65|16013.65|16014.1|16014.1|16014.1|16014.1|16013.65|16013.65|0
1642067640000|2022-01-13 09:54:00|16013.49|16013.49|16011.85|16011.85|16013.49|16013.49|16011.85|16011.85|0
1642067650000|2022-01-13 09:54:10|16014.72|16014.72|16017.95|16017.95|16018.41|16018.41|16014.72|16014.72|0
1642067660000|2022-01-13 09:54:20|16015.66|16015.66|16015.66|16015.66|16015.66|16015.66|16015.66|16015.66|0
1642067670000|2022-01-13 09:54:30|16014.28|16014.28|16010.55|16010.55|16014.28|16014.28|16010.55|16010.55|0
1642067680000|2022-01-13 09:54:40|16011.96|16011.96|16011.96|16011.96|16011.96|16011.96|16011.96|16011.96|0
1642067700000|2022-01-13 09:55:00|16010.59|16010.59|16009.67|16009.67|16010.59|16010.59|16009.67|16009.67|0
1642067710000|2022-01-13 09:55:10|16010.17|16010.17|16010.17|16010.17|16010.17|16010.17|16010.17|16010.17|0
1642067730000|2022-01-13 09:55:30|16009.25|16009.25|16013.73|16013.73|16013.73|16013.73|16009.25|16009.25|0
1642067750000|2022-01-13 09:55:50|16014.67|16014.67|16012.84|16012.84|16014.67|16014.67|16012.84|16012.84|0
1642067760000|2022-01-13 09:56:00|16015.71|16015.71|16015.47|16015.47|16015.71|16015.71|16014.03|16014.03|0
1642067770000|2022-01-13 09:56:10|16018.11|16018.11|16018.11|16018.11|16018.11|16018.11|16018.11|16018.11|0
1642067780000|2022-01-13 09:56:20|16019.55|16019.55|16022.3|16022.3|16022.3|16022.3|16019.55|16019.55|0
1642067790000|2022-01-13 09:56:30|16022.77|16022.77|16024.2|16024.2|16024.2|16024.2|16022.77|16022.77|0
1642067800000|2022-01-13 09:56:40|16023.74|16023.74|16025.1|16025.1|16025.42|16025.42|16023.74|16023.74|0
1642067810000|2022-01-13 09:56:50|16023.66|16023.66|16022.69|16022.69|16023.66|16023.66|16022.23|16022.23|0
1642067820000|2022-01-13 09:57:00|16023.6|16023.6|16023.15|16023.15|16023.6|16023.6|16023.15|16023.15|0
1642067830000|2022-01-13 09:57:10|16024.06|16024.06|16026.35|16026.35|16026.35|16026.35|16023.6|16023.6|0
1642067840000|2022-01-13 09:57:20|16027.27|16027.27|16027.27|16027.27|16027.27|16027.27|16027.27|16027.27|0
1642067850000|2022-01-13 09:57:30|16027.73|16027.73|16044.78|16044.78|16045.7|16045.7|16027.73|16027.73|0
1642067860000|2022-01-13 09:57:40|16043.86|16043.86|16043.39|16043.39|16043.86|16043.86|16042.95|16042.95|0
1642067870000|2022-01-13 09:57:50|16043.85|16043.85|16043.85|16043.85|16043.85|16043.85|16043.85|16043.85|0
1642067880000|2022-01-13 09:58:00|16044.77|16044.77|16046.04|16046.04|16046.04|16046.04|16044.77|16044.77|0
1642067890000|2022-01-13 09:58:10|16046.86|16046.86|16049.57|16049.57|16049.57|16049.57|16046.86|16046.86|0
1642067900000|2022-01-13 09:58:20|16050.39|16050.39|16051.21|16051.21|16051.21|16051.21|16050.39|16050.39|0
1642067910000|2022-01-13 09:58:30|16050.39|16050.39|16049.93|16049.93|16052.22|16052.22|16048.49|16048.49|0
1642067930000|2022-01-13 09:58:50|16050.39|16050.39|16052.24|16052.24|16052.24|16052.24|16050.39|16050.39|0
1642067940000|2022-01-13 09:59:00|16053.67|16053.67|16052.26|16052.26|16053.67|16053.67|16051.8|16051.8|0
1642067950000|2022-01-13 09:59:10|16051.8|16051.8|16051.8|16051.8|16051.8|16051.8|16051.8|16051.8|0
1642067960000|2022-01-13 09:59:20|16052.62|16052.62|16062.65|16062.65|16062.65|16062.65|16051.7|16051.7|0
1642067980000|2022-01-13 09:59:40|16064.47|16064.47|16064.56|16064.56|16066.67|16066.67|16063.56|16063.56|0
1642067990000|2022-01-13 09:59:50|16064.1|16064.1|16063.65|16063.65|16064.1|16064.1|16063.65|16063.65|0
1642068000000|2022-01-13 10:00:00|16064.1|16064.1|16063.69|16063.69|16064.1|16064.1|16063.69|16063.69|0
1642068010000|2022-01-13 10:00:10|16064.15|16064.15|16065.68|16065.68|16065.68|16065.68|16062.72|16062.72|0
1642068030000|2022-01-13 10:00:30|16067.32|16067.32|16067.32|16067.32|16067.32|16067.32|16067.32|16067.32|0
1642068040000|2022-01-13 10:00:40|16065.95|16065.95|16064.51|16064.51|16065.95|16065.95|16064.51|16064.51|0
1642068060000|2022-01-13 10:01:00|16063.48|16063.48|16062.87|16062.87|16063.48|16063.48|16062.87|16062.87|0
1642068070000|2022-01-13 10:01:10|16061.43|16061.43|16051.83|16051.83|16061.43|16061.43|16051.83|16051.83|0
1642068080000|2022-01-13 10:01:20|16050.83|16050.83|16050.37|16050.37|16050.83|16050.83|16050.37|16050.37|0
1642068090000|2022-01-13 10:01:30|16049.38|16049.38|16044.96|16044.96|16049.38|16049.38|16044.28|16044.28|0
1642068100000|2022-01-13 10:01:40|16039.02|16039.02|16040.04|16040.04|16040.04|16040.04|16034.72|16034.72|0
1642068120000|2022-01-13 10:02:00|16038.92|16038.92|16038.72|16038.72|16041.79|16041.79|16038.72|16038.72|0
1642068130000|2022-01-13 10:02:10|16037.31|16037.31|16037.31|16037.31|16037.31|16037.31|16037.31|16037.31|0
1642068140000|2022-01-13 10:02:20|16036.39|16036.39|16038.22|16038.22|16038.22|16038.22|16036.39|16036.39|0
1642068170000|2022-01-13 10:02:50|16038.02|16038.02|16038.02|16038.02|16038.02|16038.02|16038.02|16038.02|0
1642068180000|2022-01-13 10:03:00|16035.27|16035.27|16035.32|16035.32|16035.73|16035.73|16035.27|16035.27|0
1642068190000|2022-01-13 10:03:10|16035.78|16035.78|16036.78|16036.78|16037.21|16037.21|16034.34|16034.34|0
1642068200000|2022-01-13 10:03:20|16038.21|16038.21|16043.34|16043.34|16043.34|16043.34|16037.6|16037.6|0
1642068220000|2022-01-13 10:03:40|16044.25|16044.25|16049.23|16049.23|16050.6|16050.6|16044.25|16044.25|0
1642068250000|2022-01-13 10:04:10|16050.17|16050.17|16050.17|16050.17|16050.17|16050.17|16050.17|16050.17|0
1642068260000|2022-01-13 10:04:20|16047.3|16047.3|16051.03|16051.03|16051.03|16051.03|16047.3|16047.3|0
1642068270000|2022-01-13 10:04:30|16048.16|16048.16|16046.72|16046.72|16048.16|16048.16|16046.72|16046.72|0
1642068280000|2022-01-13 10:04:40|16045.91|16045.91|16040.22|16040.22|16048.36|16048.36|16035.91|16035.91|0
1642068300000|2022-01-13 10:05:00|16039.75|16039.75|16039.75|16039.75|16039.75|16039.75|16039.75|16039.75|0
1642068320000|2022-01-13 10:05:20|16039.52|16039.52|16037.89|16037.89|16039.52|16039.52|16037.89|16037.89|0
1642068330000|2022-01-13 10:05:30|16037.33|16037.33|16036.05|16036.05|16037.33|16037.33|16036.05|16036.05|0
1642068340000|2022-01-13 10:05:40|16040.36|16040.36|16041.31|16041.31|16042.25|16042.25|16040.36|16040.36|0
1642068350000|2022-01-13 10:05:50|16042.74|16042.74|16049.65|16049.65|16049.65|16049.65|16042.74|16042.74|0
1642068360000|2022-01-13 10:06:00|16048.28|16048.28|16048.28|16048.28|16048.28|16048.28|16048.28|16048.28|0
1642068370000|2022-01-13 10:06:10|16047.82|16047.82|16050.17|16050.17|16051.08|16051.08|16047.82|16047.82|0
1642068390000|2022-01-13 10:06:30|16051.54|16051.54|16053.37|16053.37|16053.37|16053.37|16051.54|16051.54|0
1642068400000|2022-01-13 10:06:40|16052.92|16052.92|16053.47|16053.47|16054.29|16054.29|16052.92|16052.92|0
1642068410000|2022-01-13 10:06:50|16054.39|16054.39|16043.53|16043.53|16054.39|16054.39|16043.53|16043.53|0
1642068420000|2022-01-13 10:07:00|16044.03|16044.03|16044.9|16044.9|16044.9|16044.9|16042.03|16042.03|0
1642068430000|2022-01-13 10:07:10|16024.88|16024.88|16021.33|16021.33|16026.31|16026.31|16020.89|16020.89|0
1642068440000|2022-01-13 10:07:20|16018.13|16018.13|16017.67|16017.67|16018.13|16018.13|16017.67|16017.67|0
1642068450000|2022-01-13 10:07:30|16016.85|16016.85|16017.77|16017.77|16018.23|16018.23|16016.85|16016.85|0
1642068460000|2022-01-13 10:07:40|16020.64|16020.64|16020.64|16020.64|16020.64|16020.64|16020.64|16020.64|0
1642068470000|2022-01-13 10:07:50|16017.66|16017.66|16009.89|16009.89|16017.66|16017.66|16008.45|16008.45|0
1642068480000|2022-01-13 10:08:00|16011.32|16011.32|16013.57|16013.57|16013.57|16013.57|16011.32|16011.32|0
1642068490000|2022-01-13 10:08:10|16015.01|16015.01|16012.26|16012.26|16015.01|16015.01|16012.26|16012.26|0
1642068510000|2022-01-13 10:08:30|16010.83|16010.83|16010.83|16010.83|16010.83|16010.83|16010.83|16010.83|0
1642068530000|2022-01-13 10:08:50|16012.26|16012.26|16012.71|16012.71|16012.71|16012.71|16012.26|16012.26|0
1642068540000|2022-01-13 10:09:00|16011.89|16011.89|16011.89|16011.89|16011.89|16011.89|16011.89|16011.89|0
1642068550000|2022-01-13 10:09:10|16011.43|16011.43|16010.06|16010.06|16011.43|16011.43|16010.06|16010.06|0
1642068560000|2022-01-13 10:09:20|16010.52|16010.52|16008.66|16008.66|16010.52|16010.52|16008.66|16008.66|0
1642068570000|2022-01-13 10:09:30|16009.12|16009.12|16008.34|16008.34|16009.57|16009.57|16008.34|16008.34|0
1642068590000|2022-01-13 10:09:50|16007.42|16007.42|16007.88|16007.88|16007.88|16007.88|16007.42|16007.42|0
1642068600000|2022-01-13 10:10:00|16006.89|16006.89|16006.89|16006.89|16006.89|16006.89|16006.89|16006.89|0
1642068610000|2022-01-13 10:10:10|16006.07|16006.07|16006.07|16006.07|16006.07|16006.07|16006.07|16006.07|0
1642068620000|2022-01-13 10:10:20|16004.24|16004.24|16005.61|16005.61|16006.53|16006.53|16004.24|16004.24|0
1642068630000|2022-01-13 10:10:30|16004.18|16004.18|16001.34|16001.34|16004.18|16004.18|16001.34|16001.34|0
1642068650000|2022-01-13 10:10:50|16000.42|16000.42|16000.42|16000.42|16000.42|16000.42|16000.42|16000.42|0
1642068660000|2022-01-13 10:11:00|15999.51|15999.51|15993.13|15993.13|16000.45|16000.45|15993.13|15993.13|0
1642068670000|2022-01-13 10:11:10|15993.69|15993.69|15997.89|15997.89|15997.89|15997.89|15993.69|15993.69|0
1642068680000|2022-01-13 10:11:20|15997.07|15997.07|15997.07|15997.07|15997.07|15997.07|15997.07|15997.07|0
1642068690000|2022-01-13 10:11:30|15997.53|15997.53|15998.96|15998.96|15998.96|15998.96|15997.53|15997.53|0
1642068720000|2022-01-13 10:12:00|15999.88|15999.88|15999.88|15999.88|15999.88|15999.88|15999.88|15999.88|0
1642068740000|2022-01-13 10:12:20|16000.69|16000.69|16000.69|16000.69|16000.69|16000.69|16000.69|16000.69|0
1642068750000|2022-01-13 10:12:30|16003.18|16003.18|16006.84|16006.84|16006.84|16006.84|16003.18|16003.18|0
1642068760000|2022-01-13 10:12:40|16008.28|16008.28|16006.84|16006.84|16008.28|16008.28|16006.84|16006.84|0
1642068770000|2022-01-13 10:12:50|16005.93|16005.93|16006.84|16006.84|16006.84|16006.84|16005.93|16005.93|0
1642068780000|2022-01-13 10:13:00|16005.93|16005.93|16005.47|16005.47|16006.03|16006.03|16005.47|16005.47|0
1642068800000|2022-01-13 10:13:20|16003.64|16003.64|16003.64|16003.64|16003.64|16003.64|16003.64|16003.64|0
1642068810000|2022-01-13 10:13:30|16001.35|16001.35|15995.73|15995.73|16001.35|16001.35|15995.28|15995.28|0
1642068830000|2022-01-13 10:13:50|15994.82|15994.82|15985.92|15985.92|15994.82|15994.82|15985.92|15985.92|0
1642068840000|2022-01-13 10:14:00|15984.93|15984.93|15987.8|15987.8|15987.8|15987.8|15984.93|15984.93|0
1642068850000|2022-01-13 10:14:10|15986.36|15986.36|15984.54|15984.54|15986.83|15986.83|15984.54|15984.54|0
1642068860000|2022-01-13 10:14:20|15986.83|15986.83|15987.39|15987.39|15987.39|15987.39|15986.83|15986.83|0
1642068880000|2022-01-13 10:14:40|15986|15986|15990.82|15990.82|15990.82|15990.82|15986|15986|0
1642068890000|2022-01-13 10:14:50|15991.63|15991.63|15993.47|15993.47|15993.47|15993.47|15991.63|15991.63|0
1642068900000|2022-01-13 10:15:00|15996.33|15996.33|16015.82|16015.82|16015.82|16015.82|15996.33|15996.33|0
1642068910000|2022-01-13 10:15:10|16021.37|16021.37|16026.71|16026.71|16026.71|16026.71|16021.37|16021.37|0
1642068920000|2022-01-13 10:15:20|16033.12|16033.12|16029.46|16029.46|16033.12|16033.12|16029.46|16029.46|0
1642068930000|2022-01-13 10:15:30|16026.19|16026.19|16026.19|16026.19|16026.19|16026.19|16026.19|16026.19|0
1642068950000|2022-01-13 10:15:50|16023.45|16023.45|16019.2|16019.2|16023.45|16023.45|16019.2|16019.2|0
1642068990000|2022-01-13 10:16:30|16018.98|16018.98|16020.61|16020.61|16020.61|16020.61|16018.98|16018.98|0
1642069000000|2022-01-13 10:16:40|16023.48|16023.48|16027.21|16027.21|16027.21|16027.21|16023.48|16023.48|0
1642069020000|2022-01-13 10:17:00|16026.75|16026.75|16021.53|16021.53|16026.75|16026.75|16021.53|16021.53|0
1642069030000|2022-01-13 10:17:10|16024.4|16024.4|16020.1|16020.1|16025.83|16025.83|16020.1|16020.1|0
1642069040000|2022-01-13 10:17:20|16019.1|16019.1|16019.1|16019.1|16019.1|16019.1|16019.1|16019.1|0
1642069050000|2022-01-13 10:17:30|16018.69|16018.69|16019.51|16019.51|16019.51|16019.51|16018.69|16018.69|0
1642069060000|2022-01-13 10:17:40|16022.38|16022.38|16022.38|16022.38|16022.38|16022.38|16022.38|16022.38|0
1642069070000|2022-01-13 10:17:50|16024.73|16024.73|16024.73|16024.73|16024.73|16024.73|16024.73|16024.73|0
1642069080000|2022-01-13 10:18:00|16023.82|16023.82|16022.38|16022.38|16023.82|16023.82|16022.38|16022.38|0
1642069100000|2022-01-13 10:18:20|16023.2|16023.2|16023.2|16023.2|16023.2|16023.2|16022.28|16022.28|0
1642069130000|2022-01-13 10:18:50|16024.12|16024.12|16024.12|16024.12|16024.12|16024.12|16024.12|16024.12|0
1642069140000|2022-01-13 10:19:00|16022.28|16022.28|16022.28|16022.28|16022.28|16022.28|16022.28|16022.28|0
1642069170000|2022-01-13 10:19:30|16021.83|16021.83|16021.83|16021.83|16021.83|16021.83|16021.83|16021.83|0
1642069190000|2022-01-13 10:19:50|16022.64|16022.64|16021.65|16021.65|16022.64|16022.64|16021.65|16021.65|0
1642069200000|2022-01-13 10:20:00|16022.21|16022.21|16018.9|16018.9|16022.21|16022.21|16018.9|16018.9|0
1642069210000|2022-01-13 10:20:10|16020.73|16020.73|16026.86|16026.86|16026.86|16026.86|16020.73|16020.73|0
1642069230000|2022-01-13 10:20:30|16028.29|16028.29|16028.29|16028.29|16028.29|16028.29|16028.29|16028.29|0
1642069290000|2022-01-13 10:21:30|16027.48|16027.48|16027.48|16027.48|16027.48|16027.48|16027.48|16027.48|0
1642069300000|2022-01-13 10:21:40|16027.02|16027.02|16026.56|16026.56|16027.02|16027.02|16026.56|16026.56|0
1642069310000|2022-01-13 10:21:50|16027.02|16027.02|16027.34|16027.34|16027.34|16027.34|16025.64|16025.64|0
1642069320000|2022-01-13 10:22:00|16030.21|16030.21|16030.21|16030.21|16030.21|16030.21|16030.21|16030.21|0
1642069340000|2022-01-13 10:22:20|16029.71|16029.71|16028.34|16028.34|16029.71|16029.71|16028.34|16028.34|0
1642069350000|2022-01-13 10:22:30|16026.9|16026.9|16024.03|16024.03|16026.9|16026.9|16024.03|16024.03|0
1642069370000|2022-01-13 10:22:50|16023.58|16023.58|16019.49|16019.49|16023.58|16023.58|16019.03|16019.03|0
1642069380000|2022-01-13 10:23:00|16018.58|16018.58|16019.4|16019.4|16019.4|16019.4|16018.58|16018.58|0
1642069390000|2022-01-13 10:23:10|16020.83|16020.83|16024.76|16024.76|16024.76|16024.76|16020.83|16020.83|0
1642069400000|2022-01-13 10:23:20|16024.2|16024.2|16024.2|16024.2|16024.2|16024.2|16024.2|16024.2|0
1642069410000|2022-01-13 10:23:30|16023.38|16023.38|16023.38|16023.38|16023.38|16023.38|16022.01|16022.01|0
1642069420000|2022-01-13 10:23:40|16023.79|16023.79|16023.34|16023.34|16023.79|16023.79|16023.34|16023.34|0
1642069430000|2022-01-13 10:23:50|16026.21|16026.21|16027.12|16027.12|16027.12|16027.12|16026.21|16026.21|0
1642069440000|2022-01-13 10:24:00|16028.75|16028.75|16028.3|16028.3|16028.75|16028.75|16028.3|16028.3|0
1642069450000|2022-01-13 10:24:10|16028.75|16028.75|16024.17|16024.17|16028.75|16028.75|16024.17|16024.17|0
1642069460000|2022-01-13 10:24:20|16025.75|16025.75|16025.75|16025.75|16025.75|16025.75|16025.75|16025.75|0
1642069470000|2022-01-13 10:24:30|16025.29|16025.29|16025.29|16025.29|16025.29|16025.29|16025.29|16025.29|0
1642069480000|2022-01-13 10:24:40|16024.83|16024.83|16019.75|16019.75|16024.83|16024.83|16018.76|16018.76|0
1642069490000|2022-01-13 10:24:50|16021.18|16021.18|16021.28|16021.28|16023.53|16023.53|16021.18|16021.18|0
1642069500000|2022-01-13 10:25:00|16020.36|16020.36|16020.36|16020.36|16020.36|16020.36|16020.36|16020.36|0
1642069520000|2022-01-13 10:25:20|16019.87|16019.87|16023.54|16023.54|16023.54|16023.54|16019.87|16019.87|0
1642069530000|2022-01-13 10:25:30|16024.36|16024.36|16024.36|16024.36|16024.36|16024.36|16024.36|16024.36|0
1642069540000|2022-01-13 10:25:40|16024.77|16024.77|16024.77|16024.77|16025.33|16025.33|16024.77|16024.77|0
1642069550000|2022-01-13 10:25:50|16027.22|16027.22|16027.78|16027.78|16027.78|16027.78|16027.22|16027.22|0
1642069560000|2022-01-13 10:26:00|16028.34|16028.34|16030.82|16030.82|16031.32|16031.32|16028.34|16028.34|0
1642069570000|2022-01-13 10:26:10|16029.91|16029.91|16030.37|16030.37|16030.37|16030.37|16029.91|16029.91|0
1642069590000|2022-01-13 10:26:30|16028.99|16028.99|16028.99|16028.99|16028.99|16028.99|16028.99|16028.99|0
1642069600000|2022-01-13 10:26:40|16028.08|16028.08|16025.52|16025.52|16028.08|16028.08|16025.52|16025.52|0
1642069610000|2022-01-13 10:26:50|16025.98|16025.98|16028.85|16028.85|16031.72|16031.72|16025.98|16025.98|0
1642069630000|2022-01-13 10:27:10|16028.39|16028.39|16028.39|16028.39|16028.39|16028.39|16028.39|16028.39|0
1642069640000|2022-01-13 10:27:20|16027.48|16027.48|16027.48|16027.48|16027.48|16027.48|16027.48|16027.48|0
1642069660000|2022-01-13 10:27:40|16028.39|16028.39|16028.85|16028.85|16028.85|16028.85|16028.39|16028.39|0
1642069700000|2022-01-13 10:28:20|16027.42|16027.42|16028.33|16028.33|16028.33|16028.33|16027.42|16027.42|0
1642069710000|2022-01-13 10:28:30|16026.51|16026.51|16025.51|16025.51|16026.51|16026.51|16025.51|16025.51|0
1642069720000|2022-01-13 10:28:40|16028.16|16028.16|16028.16|16028.16|16028.16|16028.16|16028.16|16028.16|0
1642069730000|2022-01-13 10:28:50|16028.63|16028.63|16030.98|16030.98|16030.98|16030.98|16028.63|16028.63|0
1642069740000|2022-01-13 10:29:00|16030.52|16030.52|16030.52|16030.52|16030.52|16030.52|16030.52|16030.52|0
1642069770000|2022-01-13 10:29:30|16033.39|16033.39|16033.39|16033.39|16033.39|16033.39|16033.39|16033.39|0
1642069790000|2022-01-13 10:29:50|16034.3|16034.3|16034.3|16034.3|16034.3|16034.3|16034.3|16034.3|0
1642069800000|2022-01-13 10:30:00|16033.39|16033.39|16032.45|16032.45|16033.39|16033.39|16032.45|16032.45|0
1642069810000|2022-01-13 10:30:10|16031.5|16031.5|16031.5|16031.5|16031.5|16031.5|16031.5|16031.5|0
1642069820000|2022-01-13 10:30:20|16030.69|16030.69|16030.69|16030.69|16030.69|16030.69|16030.69|16030.69|0
1642069830000|2022-01-13 10:30:30|16029.87|16029.87|16029.87|16029.87|16029.87|16029.87|16029.87|16029.87|0
1642069840000|2022-01-13 10:30:40|16028.75|16028.75|16028.75|16028.75|16028.75|16028.75|16028.75|16028.75|0
1642069850000|2022-01-13 10:30:50|16029.23|16029.23|16029.23|16029.23|16029.23|16029.23|16029.23|16029.23|0
1642069860000|2022-01-13 10:31:00|16027.85|16027.85|16026.48|16026.48|16027.85|16027.85|16026.48|16026.48|0
1642069870000|2022-01-13 10:31:10|16028.46|16028.46|16026.98|16026.98|16028.46|16028.46|16026.98|16026.98|0
1642069880000|2022-01-13 10:31:20|16026.57|16026.57|16026.57|16026.57|16026.57|16026.57|16026.57|16026.57|0
1642069890000|2022-01-13 10:31:30|16027.03|16027.03|16025.65|16025.65|16027.03|16027.03|16025.65|16025.65|0
1642069900000|2022-01-13 10:31:40|16026.21|16026.21|16026.21|16026.21|16026.21|16026.21|16026.21|16026.21|0
1642069910000|2022-01-13 10:31:50|16025.65|16025.65|16025.2|16025.2|16025.65|16025.65|16025.2|16025.2|0
1642069940000|2022-01-13 10:32:20|16026.02|16026.02|16039.96|16039.96|16039.96|16039.96|16026.02|16026.02|0
1642069950000|2022-01-13 10:32:30|16040.87|16040.87|16041.79|16041.79|16041.79|16041.79|16040.87|16040.87|0
1642069960000|2022-01-13 10:32:40|16042.25|16042.25|16043.88|16043.88|16044.7|16044.7|16042.25|16042.25|0
1642069970000|2022-01-13 10:32:50|16046.75|16046.75|16046.75|16046.75|16046.75|16046.75|16046.75|16046.75|0
1642069980000|2022-01-13 10:33:00|16045.32|16045.32|16043.43|16043.43|16045.32|16045.32|16043.43|16043.43|0
1642069990000|2022-01-13 10:33:10|16041.99|16041.99|16040.56|16040.56|16041.99|16041.99|16040.56|16040.56|0
1642070020000|2022-01-13 10:33:40|16039.64|16039.64|16044.43|16044.43|16044.43|16044.43|16039.64|16039.64|0
1642070040000|2022-01-13 10:34:00|16041.57|16041.57|16033.4|16033.4|16041.57|16041.57|16033.4|16033.4|0
1642070090000|2022-01-13 10:34:50|16030.69|16030.69|16028.96|16028.96|16030.69|16030.69|16028.96|16028.96|0
1642070100000|2022-01-13 10:35:00|16028.4|16028.4|16025.98|16025.98|16028.4|16028.4|16025.98|16025.98|0
1642070140000|2022-01-13 10:35:40|16025.51|16025.51|16025.51|16025.51|16025.51|16025.51|16025.51|16025.51|0
1642070160000|2022-01-13 10:36:00|16024.59|16024.59|16024.59|16024.59|16024.59|16024.59|16024.59|16024.59|0
1642070170000|2022-01-13 10:36:10|16026.03|16026.03|16025.8|16025.8|16026.03|16026.03|16025.8|16025.8|0
1642070180000|2022-01-13 10:36:20|16022.93|16022.93|16021.5|16021.5|16022.93|16022.93|16021.5|16021.5|0
1642070190000|2022-01-13 10:36:30|16021.28|16021.28|16021.28|16021.28|16021.28|16021.28|16021.28|16021.28|0
1642070230000|2022-01-13 10:37:10|16021.05|16021.05|16021.05|16021.05|16021.05|16021.05|16021.05|16021.05|0
1642070250000|2022-01-13 10:37:30|16027.73|16027.73|16030.79|16030.79|16030.79|16030.79|16027.73|16027.73|0
1642070260000|2022-01-13 10:37:40|16030.33|16030.33|16030.33|16030.33|16030.33|16030.33|16030.33|16030.33|0
1642070280000|2022-01-13 10:38:00|16029.87|16029.87|16029.87|16029.87|16029.87|16029.87|16029.87|16029.87|0
1642070350000|2022-01-13 10:39:10|16032.74|16032.74|16033.16|16033.16|16034.18|16034.18|16032.74|16032.74|0
1642070360000|2022-01-13 10:39:20|16034.9|16034.9|16037.87|16037.87|16037.87|16037.87|16034.9|16034.9|0
1642070370000|2022-01-13 10:39:30|16042.17|16042.17|16042.17|16042.17|16042.17|16042.17|16042.17|16042.17|0
1642070380000|2022-01-13 10:39:40|16042.84|16042.84|16042.84|16042.84|16042.84|16042.84|16042.84|16042.84|0
1642070390000|2022-01-13 10:39:50|16044.48|16044.48|16042.84|16042.84|16044.48|16044.48|16042.84|16042.84|0
1642070400000|2022-01-13 10:40:00|16039.97|16039.97|16039.97|16039.97|16039.97|16039.97|16039.97|16039.97|0
1642070410000|2022-01-13 10:40:10|16039.06|16039.06|16037.17|16037.17|16039.06|16039.06|16037.17|16037.17|0
1642070430000|2022-01-13 10:40:30|16038.08|16038.08|16038.9|16038.9|16038.9|16038.9|16038.08|16038.08|0
1642070450000|2022-01-13 10:40:50|16037.46|16037.46|16040.33|16040.33|16040.33|16040.33|16037.46|16037.46|0
1642070460000|2022-01-13 10:41:00|16041.15|16041.15|16035.59|16035.59|16041.15|16041.15|16033.55|16033.55|0
1642070470000|2022-01-13 10:41:10|16034.77|16034.77|16034.77|16034.77|16034.77|16034.77|16034.77|16034.77|0
1642070500000|2022-01-13 10:41:40|16033.95|16033.95|16033.95|16033.95|16033.95|16033.95|16033.95|16033.95|0
1642070510000|2022-01-13 10:41:50|16033.04|16033.04|16037.34|16037.34|16037.34|16037.34|16033.04|16033.04|0
1642070520000|2022-01-13 10:42:00|16035.91|16035.91|16035.91|16035.91|16035.91|16035.91|16035.91|16035.91|0
1642070530000|2022-01-13 10:42:10|16034.88|16034.88|16034.67|16034.67|16034.88|16034.88|16032.84|16032.84|0
1642070540000|2022-01-13 10:42:20|16035.5|16035.5|16034.88|16034.88|16035.5|16035.5|16034.88|16034.88|0
1642070550000|2022-01-13 10:42:30|16033.94|16033.94|16033.94|16033.94|16033.94|16033.94|16033.94|16033.94|0
1642070560000|2022-01-13 10:42:40|16033.47|16033.47|16023.65|16023.65|16033.47|16033.47|16023.65|16023.65|0
1642070570000|2022-01-13 10:42:50|16023.18|16023.18|16022.46|16022.46|16024.1|16024.1|16022.27|16022.27|0
1642070590000|2022-01-13 10:43:10|16022.92|16022.92|16026.94|16026.94|16026.94|16026.94|16022.92|16022.92|0
1642070600000|2022-01-13 10:43:20|16027.93|16027.93|16027.93|16027.93|16027.93|16027.93|16027.93|16027.93|0
1642070630000|2022-01-13 10:43:50|16026.1|16026.1|16026.1|16026.1|16026.1|16026.1|16026.1|16026.1|0
1642070640000|2022-01-13 10:44:00|16025.28|16025.28|16022.42|16022.42|16025.29|16025.29|16022.42|16022.42|0
1642070650000|2022-01-13 10:44:10|16021.96|16021.96|16021.96|16021.96|16021.96|16021.96|16021.96|16021.96|0
1642070660000|2022-01-13 10:44:20|16023.33|16023.33|16023.33|16023.33|16023.33|16023.33|16023.33|16023.33|0
1642070670000|2022-01-13 10:44:30|16023.79|16023.79|16023.33|16023.33|16023.79|16023.79|16023.33|16023.33|0
1642070680000|2022-01-13 10:44:40|16024.77|16024.77|16024.31|16024.31|16024.77|16024.77|16024.31|16024.31|0
1642070700000|2022-01-13 10:45:00|16023.85|16023.85|16024.97|16024.97|16026.95|16026.95|16023.39|16023.39|0
1642070760000|2022-01-13 10:46:00|16024.05|16024.05|16015.89|16015.89|16024.05|16024.05|16015.89|16015.89|0
1642070770000|2022-01-13 10:46:10|16015.07|16015.07|16015.07|16015.07|16015.07|16015.07|16015.07|16015.07|0
1642070780000|2022-01-13 10:46:20|16014.08|16014.08|16014.08|16014.08|16014.08|16014.08|16014.08|16014.08|0
1642070800000|2022-01-13 10:46:40|16014.9|16014.9|16014.44|16014.44|16014.9|16014.9|16014.44|16014.44|0
1642070820000|2022-01-13 10:47:00|16012.76|16012.76|16012.76|16012.76|16012.76|16012.76|16012.76|16012.76|0
1642070840000|2022-01-13 10:47:20|16013.38|16013.38|16011.96|16011.96|16013.79|16013.79|16011.96|16011.96|0
1642070850000|2022-01-13 10:47:30|16013.34|16013.34|16012.42|16012.42|16013.34|16013.34|16012.42|16012.42|0
1642070860000|2022-01-13 10:47:40|16011.6|16011.6|16012.52|16012.52|16012.52|16012.52|16011.6|16011.6|0
1642070870000|2022-01-13 10:47:50|16012.98|16012.98|16028.21|16028.21|16028.21|16028.21|16012.98|16012.98|0
1642070880000|2022-01-13 10:48:00|16027.75|16027.75|16024.69|16024.69|16027.75|16027.75|16024.69|16024.69|0
1642070890000|2022-01-13 10:48:10|16023.27|16023.27|16023.27|16023.27|16023.27|16023.27|16023.27|16023.27|0
1642070910000|2022-01-13 10:48:30|16022.8|16022.8|16011.11|16011.11|16022.8|16022.8|16011.11|16011.11|0
1642070920000|2022-01-13 10:48:40|16010.55|16010.55|16010.08|16010.08|16010.55|16010.55|16010.08|16010.08|0
1642070930000|2022-01-13 10:48:50|16008.2|16008.2|16000.27|16000.27|16008.2|16008.2|15998.44|15998.44|0
1642070940000|2022-01-13 10:49:00|15998.89|15998.89|15996.9|15996.9|15998.89|15998.89|15996.9|15996.9|0
1642070950000|2022-01-13 10:49:10|15997.46|15997.46|15997.24|15997.24|15997.46|15997.46|15997.24|15997.24|0
1642070980000|2022-01-13 10:49:40|15992.93|15992.93|15992.93|15992.93|15992.93|15992.93|15992.93|15992.93|0
1642070990000|2022-01-13 10:49:50|15993.75|15993.75|15992.32|15992.32|15993.75|15993.75|15992.32|15992.32|0
1642071000000|2022-01-13 10:50:00|15993.13|15993.13|15990.84|15990.84|15993.13|15993.13|15990.84|15990.84|0
1642071020000|2022-01-13 10:50:20|15991.79|15991.79|15991.79|15991.79|15991.79|15991.79|15991.79|15991.79|0
1642071050000|2022-01-13 10:50:50|16000.39|16000.39|16002.22|16002.22|16002.22|16002.22|16000.39|16000.39|0
1642071070000|2022-01-13 10:51:10|16003.04|16003.04|16003.04|16003.04|16003.04|16003.04|16003.04|16003.04|0
1642071080000|2022-01-13 10:51:20|16002.22|16002.22|16004.05|16004.05|16004.51|16004.51|16002.22|16002.22|0
1642071090000|2022-01-13 10:51:30|16003.6|16003.6|16005.5|16005.5|16005.5|16005.5|16002.22|16002.22|0
1642071110000|2022-01-13 10:51:50|16004.07|16004.07|16004.07|16004.07|16004.07|16004.07|16004.07|16004.07|0
1642071120000|2022-01-13 10:52:00|16003.15|16003.15|16003.15|16003.15|16003.15|16003.15|16003.15|16003.15|0
1642071130000|2022-01-13 10:52:10|16002.24|16002.24|16002.24|16002.24|16002.24|16002.24|16002.24|16002.24|0
1642071150000|2022-01-13 10:52:30|16003.73|16003.73|16005.16|16005.16|16005.16|16005.16|16003.73|16003.73|0
1642071170000|2022-01-13 10:52:50|16004.7|16004.7|16004.7|16004.7|16004.7|16004.7|16004.7|16004.7|0
1642071180000|2022-01-13 10:53:00|16003.76|16003.76|16002.95|16002.95|16003.76|16003.76|16002.95|16002.95|0
1642071190000|2022-01-13 10:53:10|16002.47|16002.47|16002.47|16002.47|16002.47|16002.47|16002.47|16002.47|0
1642071200000|2022-01-13 10:53:20|16001.66|16001.66|15987.3|15987.3|16001.66|16001.66|15987.3|15987.3|0
1642071210000|2022-01-13 10:53:30|15988.73|15988.73|15989.66|15989.66|15989.66|15989.66|15988.73|15988.73|0
1642071230000|2022-01-13 10:53:50|15992.53|15992.53|15991.62|15991.62|15992.53|15992.53|15991.62|15991.62|0
1642071250000|2022-01-13 10:54:10|15993.35|15993.35|15993.35|15993.35|15993.35|15993.35|15993.35|15993.35|0
1642071280000|2022-01-13 10:54:40|15994.17|15994.17|15996.2|15996.2|15996.2|15996.2|15994.17|15994.17|0
1642071290000|2022-01-13 10:54:50|15997.14|15997.14|15997.14|15997.14|15997.14|15997.14|15997.14|15997.14|0
1642071300000|2022-01-13 10:55:00|15996.68|15996.68|15996.59|15996.59|15996.68|15996.68|15995.77|15995.77|0
1642071320000|2022-01-13 10:55:20|15997.14|15997.14|15998.26|15998.26|15998.26|15998.26|15997.14|15997.14|0
1642071360000|2022-01-13 10:56:00|15999.18|15999.18|15999.18|15999.18|15999.18|15999.18|15999.18|15999.18|0
1642071400000|2022-01-13 10:56:40|15999.65|15999.65|15999.65|15999.65|15999.65|15999.65|15999.65|15999.65|0
1642071410000|2022-01-13 10:56:50|15998.73|15998.73|15995.53|15995.53|15998.73|15998.73|15995.07|15995.07|0
1642071420000|2022-01-13 10:57:00|15993.85|15993.85|15992.01|15992.01|15993.85|15993.85|15992.01|15992.01|0
1642071430000|2022-01-13 10:57:10|15990.37|15990.37|15990.28|15990.28|15991.19|15991.19|15990.28|15990.28|0
1642071440000|2022-01-13 10:57:20|15989.82|15989.82|15989.82|15989.82|15989.82|15989.82|15989.82|15989.82|0
1642071460000|2022-01-13 10:57:40|15989.41|15989.41|15989.41|15989.41|15989.41|15989.41|15989.41|15989.41|0
1642071470000|2022-01-13 10:57:50|15988.93|15988.93|15988.93|15988.93|15988.93|15988.93|15988.93|15988.93|0
1642071480000|2022-01-13 10:58:00|15988.12|15988.12|15988.21|15988.21|15988.21|15988.21|15986.39|15986.39|0
1642071490000|2022-01-13 10:58:10|15987.76|15987.76|15987.76|15987.76|15987.76|15987.76|15987.76|15987.76|0
1642071500000|2022-01-13 10:58:20|15987.3|15987.3|15987.3|15987.3|15987.3|15987.3|15987.3|15987.3|0
1642071510000|2022-01-13 10:58:30|15987.07|15987.07|15985.7|15985.7|15987.07|15987.07|15985.7|15985.7|0
1642071520000|2022-01-13 10:58:40|15982.91|15982.91|15981.12|15981.12|15984.03|15984.03|15981.12|15981.12|0
1642071530000|2022-01-13 10:58:50|15982.95|15982.95|15981.94|15981.94|15982.95|15982.95|15981.12|15981.12|0
1642071540000|2022-01-13 10:59:00|15981.32|15981.32|15987.74|15987.74|15987.74|15987.74|15980.33|15980.33|0
1642071550000|2022-01-13 10:59:10|15989.41|15989.41|15991.32|15991.32|15991.79|15991.79|15989.41|15989.41|0
1642071560000|2022-01-13 10:59:20|15995.62|15995.62|15997.06|15997.06|15997.06|15997.06|15995.62|15995.62|0
1642071580000|2022-01-13 10:59:40|15997.61|15997.61|15997.23|15997.23|15997.61|15997.61|15997.23|15997.23|0
1642071590000|2022-01-13 10:59:50|15995.94|15995.94|15988.67|15988.67|15996.76|15996.76|15988.67|15988.67|0
1642071600000|2022-01-13 11:00:00|15989.49|15989.49|15996.37|15996.37|15996.37|15996.37|15989.49|15989.49|0
1642071610000|2022-01-13 11:00:10|15998.2|15998.2|15995.91|15995.91|15998.2|15998.2|15995.91|15995.91|0
1642071630000|2022-01-13 11:00:30|15996.73|15996.73|15996.73|15996.73|15996.73|15996.73|15996.73|15996.73|0
1642071650000|2022-01-13 11:00:50|15996.27|15996.27|15996.27|15996.27|15996.27|15996.27|15996.27|15996.27|0
1642071660000|2022-01-13 11:01:00|15994.78|15994.78|15992.59|15992.59|15994.78|15994.78|15991.1|15991.1|0
1642071670000|2022-01-13 11:01:10|15992.09|15992.09|15992.59|15992.59|15992.59|15992.59|15992.09|15992.09|0
1642071700000|2022-01-13 11:01:40|15994.88|15994.88|15994.88|15994.88|15994.88|15994.88|15994.88|15994.88|0
1642071710000|2022-01-13 11:01:50|15993.04|15993.04|15991.21|15991.21|15993.04|15993.04|15991.21|15991.21|0
1642071720000|2022-01-13 11:02:00|15991.62|15991.62|15989.79|15989.79|15991.62|15991.62|15989.79|15989.79|0
1642071740000|2022-01-13 11:02:20|15986.92|15986.92|15974.34|15974.34|15986.92|15986.92|15974.34|15974.34|0
1642071750000|2022-01-13 11:02:30|15974.84|15974.84|15973.51|15973.51|15974.84|15974.84|15973.01|15973.01|0
1642071760000|2022-01-13 11:02:40|15969.69|15969.69|15969.69|15969.69|15969.69|15969.69|15969.69|15969.69|0
1642071770000|2022-01-13 11:02:50|15968.26|15968.26|15965.19|15965.19|15968.26|15968.26|15965.19|15965.19|0
1642071780000|2022-01-13 11:03:00|15963.36|15963.36|15963.28|15963.28|15963.36|15963.36|15962.37|15962.37|0
1642071790000|2022-01-13 11:03:10|15963.74|15963.74|15963.74|15963.74|15963.74|15963.74|15963.74|15963.74|0
1642071800000|2022-01-13 11:03:20|15964.56|15964.56|15964.56|15964.56|15964.56|15964.56|15964.56|15964.56|0
1642071810000|2022-01-13 11:03:30|15963.18|15963.18|15957.79|15957.79|15963.18|15963.18|15957.79|15957.79|0
1642071820000|2022-01-13 11:03:40|15957.33|15957.33|15963.86|15963.86|15964.78|15964.78|15957.33|15957.33|0
1642071830000|2022-01-13 11:03:50|15964.78|15964.78|15964.78|15964.78|15964.78|15964.78|15964.78|15964.78|0
1642071840000|2022-01-13 11:04:00|15965.25|15965.25|15964.18|15964.18|15965.25|15965.25|15963.97|15963.97|0
1642071850000|2022-01-13 11:04:10|15963.72|15963.72|15963.72|15963.72|15963.72|15963.72|15963.72|15963.72|0
1642071860000|2022-01-13 11:04:20|15964.64|15964.64|15964.64|15964.64|15964.64|15964.64|15964.64|15964.64|0
1642071870000|2022-01-13 11:04:30|15964.02|15964.02|15963.56|15963.56|15964.02|15964.02|15963.1|15963.1|0
1642071880000|2022-01-13 11:04:40|15964.38|15964.38|15964.38|15964.38|15964.38|15964.38|15964.38|15964.38|0
1642071890000|2022-01-13 11:04:50|15963.46|15963.46|15965.3|15965.3|15965.3|15965.3|15961.63|15961.63|0
1642071900000|2022-01-13 11:05:00|15966.93|15966.93|15964.64|15964.64|15967.75|15967.75|15964.64|15964.64|0
1642071910000|2022-01-13 11:05:10|15965.46|15965.46|15965.46|15965.46|15965.46|15965.46|15965.46|15965.46|0
1642071930000|2022-01-13 11:05:30|15965|15965|15965|15965|15965|15965|15965|15965|0
1642071940000|2022-01-13 11:05:40|15965.82|15965.82|15966.73|15966.73|15967.19|15967.19|15965.82|15965.82|0
1642071950000|2022-01-13 11:05:50|15965.92|15965.92|15977.73|15977.73|15977.73|15977.73|15965.92|15965.92|0
1642071960000|2022-01-13 11:06:00|15978.65|15978.65|15980.75|15980.75|15980.75|15980.75|15978.65|15978.65|0
1642071970000|2022-01-13 11:06:10|15980.55|15980.55|15980.8|15980.8|15980.8|15980.8|15980.13|15980.13|0
1642071980000|2022-01-13 11:06:20|15981.03|15981.03|15981.03|15981.03|15981.03|15981.03|15981.03|15981.03|0
1642071990000|2022-01-13 11:06:30|15982.66|15982.66|15981.29|15981.29|15982.66|15982.66|15981.29|15981.29|0
1642072010000|2022-01-13 11:06:50|15980.83|15980.83|15983.18|15983.18|15983.64|15983.64|15980.83|15980.83|0
1642072050000|2022-01-13 11:07:30|15980.31|15980.31|15976.43|15976.43|15980.31|15980.31|15976.43|15976.43|0
1642072070000|2022-01-13 11:07:50|15977.34|15977.34|15977.34|15977.34|15977.34|15977.34|15977.34|15977.34|0
1642072080000|2022-01-13 11:08:00|15980.74|15980.74|15982.28|15982.28|15982.28|15982.28|15980.74|15980.74|0
1642072090000|2022-01-13 11:08:10|15981.82|15981.82|15982.74|15982.74|15982.74|15982.74|15981.82|15981.82|0
1642072110000|2022-01-13 11:08:30|15977|15977|15982.74|15982.74|15982.74|15982.74|15977|15977|0
1642072120000|2022-01-13 11:08:40|15984.57|15984.57|15983.97|15983.97|15984.57|15984.57|15983.75|15983.75|0
1642072140000|2022-01-13 11:09:00|15983.52|15983.52|15986.38|15986.38|15986.38|15986.38|15983.52|15983.52|0
1642072150000|2022-01-13 11:09:10|15986.85|15986.85|15991.61|15991.61|15991.61|15991.61|15986.85|15986.85|0
1642072170000|2022-01-13 11:09:30|15990.17|15990.17|15990.17|15990.17|15990.17|15990.17|15990.17|15990.17|0
1642072200000|2022-01-13 11:10:00|15989.26|15989.26|15988.44|15988.44|15989.26|15989.26|15988.44|15988.44|0
1642072230000|2022-01-13 11:10:30|15987.98|15987.98|15987.98|15987.98|15987.98|15987.98|15987.98|15987.98|0
1642072240000|2022-01-13 11:10:40|15986.15|15986.15|15986.15|15986.15|15986.15|15986.15|15986.15|15986.15|0
1642072250000|2022-01-13 11:10:50|15986.6|15986.6|15986.58|15986.58|15986.6|15986.6|15986.38|15986.38|0
1642072260000|2022-01-13 11:11:00|15987.04|15987.04|15986.13|15986.13|15987.5|15987.5|15986.13|15986.13|0
1642072270000|2022-01-13 11:11:10|15984.69|15984.69|15983.26|15983.26|15984.69|15984.69|15983.26|15983.26|0
1642072300000|2022-01-13 11:11:40|15985.09|15985.09|15984.63|15984.63|15985.09|15985.09|15984.63|15984.63|0
1642072310000|2022-01-13 11:11:50|15986|15986|15985.09|15985.09|15986|15986|15985.09|15985.09|0
1642072320000|2022-01-13 11:12:00|15986.92|15986.92|15987.14|15987.14|15987.14|15987.14|15986.92|15986.92|0
1642072360000|2022-01-13 11:12:40|15987.96|15987.96|15987.96|15987.96|15987.96|15987.96|15987.96|15987.96|0
1642072380000|2022-01-13 11:13:00|15988.41|15988.41|15988.41|15988.41|15988.41|15988.41|15988.41|15988.41|0
1642072390000|2022-01-13 11:13:10|15986.58|15986.58|15988.41|15988.41|15988.41|15988.41|15986.58|15986.58|0
1642072400000|2022-01-13 11:13:20|15988.63|15988.63|15999.37|15999.37|16000.74|16000.74|15988.63|15988.63|0
1642072410000|2022-01-13 11:13:30|15998.46|15998.46|15999.83|15999.83|15999.83|15999.83|15998.46|15998.46|0
1642072420000|2022-01-13 11:13:40|16000.06|16000.06|16002.3|16002.3|16002.76|16002.76|16000.06|16000.06|0
1642072430000|2022-01-13 11:13:50|16001.38|16001.38|16003.28|16003.28|16003.28|16003.28|16001.38|16001.38|0
1642072440000|2022-01-13 11:14:00|16004.28|16004.28|16005.71|16005.71|16005.71|16005.71|16004.28|16004.28|0
1642072450000|2022-01-13 11:14:10|16011.45|16011.45|16010.01|16010.01|16011.45|16011.45|16010.01|16010.01|0
1642072460000|2022-01-13 11:14:20|16009.79|16009.79|16011.16|16011.16|16011.16|16011.16|16009.79|16009.79|0
1642072470000|2022-01-13 11:14:30|16012.08|16012.08|16013.54|16013.54|16014.36|16014.36|16011.58|16011.58|0
1642072480000|2022-01-13 11:14:40|16013.31|16013.31|16012.84|16012.84|16013.31|16013.31|16012.84|16012.84|0
1642072500000|2022-01-13 11:15:00|16011.17|16011.17|16010.51|16010.51|16011.17|16011.17|16010.51|16010.51|0
1642072510000|2022-01-13 11:15:10|16008.22|16008.22|16011.19|16011.19|16011.19|16011.19|16007.99|16007.99|0
1642072520000|2022-01-13 11:15:20|16011.65|16011.65|16012.42|16012.42|16012.42|16012.42|16010.98|16010.98|0
1642072530000|2022-01-13 11:15:30|16012.62|16012.62|16012.62|16012.62|16012.62|16012.62|16012.62|16012.62|0
1642072560000|2022-01-13 11:16:00|16005.97|16005.97|16005.97|16005.97|16005.97|16005.97|16004.54|16004.54|0
1642072590000|2022-01-13 11:16:30|16001.67|16001.67|16004.54|16004.54|16004.54|16004.54|16001.67|16001.67|0
1642072600000|2022-01-13 11:16:40|16004.99|16004.99|16005.45|16005.45|16005.45|16005.45|16004.99|16004.99|0
1642072610000|2022-01-13 11:16:50|15997.73|15997.73|15995.4|15995.4|15997.73|15997.73|15993.97|15993.97|0
1642072620000|2022-01-13 11:17:00|15997.04|15997.04|15997.85|15997.85|15997.85|15997.85|15997.04|15997.04|0
1642072640000|2022-01-13 11:17:20|15995.56|15995.56|15995.56|15995.56|15995.56|15995.56|15995.56|15995.56|0
1642072670000|2022-01-13 11:17:50|15999.68|15999.68|15998.77|15998.77|15999.68|15999.68|15998.77|15998.77|0
1642072680000|2022-01-13 11:18:00|15999.59|15999.59|16014.09|16014.09|16014.09|16014.09|15999.59|15999.59|0
1642072700000|2022-01-13 11:18:20|16012.25|16012.25|16011.8|16011.8|16014.55|16014.55|16011.8|16011.8|0
1642072710000|2022-01-13 11:18:30|16014.09|16014.09|16014.53|16014.53|16014.53|16014.53|16014.09|16014.09|0
1642072720000|2022-01-13 11:18:40|16014.31|16014.31|16014.31|16014.31|16014.31|16014.31|16014.31|16014.31|0
1642072730000|2022-01-13 11:18:50|16013.39|16013.39|16013.39|16013.39|16013.39|16013.39|16013.39|16013.39|0
1642072740000|2022-01-13 11:19:00|16013.62|16013.62|16011.79|16011.79|16013.62|16013.62|16011.79|16011.79|0
1642072770000|2022-01-13 11:19:30|16011.33|16011.33|16011.33|16011.33|16011.33|16011.33|16011.33|16011.33|0
1642072820000|2022-01-13 11:20:20|16009.5|16009.5|16009.5|16009.5|16009.5|16009.5|16009.5|16009.5|0
1642072830000|2022-01-13 11:20:30|16008.06|16008.06|15986.5|15986.5|16008.06|16008.06|15986.5|15986.5|0
1642072840000|2022-01-13 11:20:40|15986.04|15986.04|15987.1|15987.1|15987.32|15987.32|15986.04|15986.04|0
1642072850000|2022-01-13 11:20:50|15985.47|15985.47|15985.94|15985.94|15985.94|15985.94|15985.47|15985.47|0
1642072860000|2022-01-13 11:21:00|15988.81|15988.81|15989.78|15989.78|15990.24|15990.24|15987.89|15987.89|0
1642072870000|2022-01-13 11:21:10|15987.95|15987.95|15987.04|15987.04|15987.95|15987.95|15987.04|15987.04|0
1642072880000|2022-01-13 11:21:20|15987.95|15987.95|15987.04|15987.04|15987.95|15987.95|15987.04|15987.04|0
1642072920000|2022-01-13 11:22:00|15986.54|15986.54|15986.54|15986.54|15986.54|15986.54|15986.54|15986.54|0
1642072940000|2022-01-13 11:22:20|15989.8|15989.8|15990.27|15990.27|15990.27|15990.27|15989.8|15989.8|0
1642072950000|2022-01-13 11:22:30|15991.09|15991.09|15986.96|15986.96|15991.09|15991.09|15986.96|15986.96|0
1642072980000|2022-01-13 11:23:00|15987.78|15987.78|15988.69|15988.69|15988.69|15988.69|15987.78|15987.78|0
1642072990000|2022-01-13 11:23:10|15988.9|15988.9|15989.81|15989.81|15989.81|15989.81|15988.9|15988.9|0
1642073030000|2022-01-13 11:23:50|15990.04|15990.04|15990.04|15990.04|15990.04|15990.04|15990.04|15990.04|0
1642073040000|2022-01-13 11:24:00|15989.58|15989.58|15989.12|15989.12|15990.04|15990.04|15989.12|15989.12|0
1642073050000|2022-01-13 11:24:10|15988.66|15988.66|15989.78|15989.78|15989.78|15989.78|15988.66|15988.66|0
1642073060000|2022-01-13 11:24:20|15989.32|15989.32|15989.32|15989.32|15989.32|15989.32|15989.32|15989.32|0
1642073120000|2022-01-13 11:25:20|15990.24|15990.24|15992.17|15992.17|15992.17|15992.17|15990.24|15990.24|0
1642073130000|2022-01-13 11:25:30|15993.09|15993.09|15993.29|15993.29|15993.29|15993.29|15993.09|15993.09|0
1642073140000|2022-01-13 11:25:40|15993.7|15993.7|15993.7|15993.7|15993.7|15993.7|15993.7|15993.7|0
1642073150000|2022-01-13 11:25:50|15994.62|15994.62|15996.91|15996.91|15996.91|15996.91|15994.62|15994.62|0
1642073160000|2022-01-13 11:26:00|15996.09|15996.09|15992.79|15992.79|15996.09|15996.09|15992.79|15992.79|0
1642073180000|2022-01-13 11:26:20|15994.22|15994.22|16001.31|16001.31|16001.31|16001.31|15994.22|15994.22|0
1642073190000|2022-01-13 11:26:30|16001.76|16001.76|16001.76|16001.76|16001.76|16001.76|16001.76|16001.76|0
1642073200000|2022-01-13 11:26:40|16000.12|16000.12|16002.03|16002.03|16002.03|16002.03|16000.12|16000.12|0
1642073220000|2022-01-13 11:27:00|16003.46|16003.46|16007.13|16007.13|16007.13|16007.13|16003.46|16003.46|0
1642073230000|2022-01-13 11:27:10|16008.56|16008.56|16008.56|16008.56|16008.56|16008.56|16008.56|16008.56|0
1642073240000|2022-01-13 11:27:20|16008.1|16008.1|16008.56|16008.56|16008.56|16008.56|16008.1|16008.1|0
1642073280000|2022-01-13 11:28:00|16008.79|16008.79|16008.79|16008.79|16008.79|16008.79|16008.79|16008.79|0
1642073290000|2022-01-13 11:28:10|16007.87|16007.87|16007.87|16007.87|16007.87|16007.87|16007.87|16007.87|0
1642073300000|2022-01-13 11:28:20|16008.33|16008.33|16007.86|16007.86|16008.33|16008.33|16007.86|16007.86|0
1642073320000|2022-01-13 11:28:40|16006.94|16006.94|16003.93|16003.93|16006.94|16006.94|16003.02|16003.02|0
1642073330000|2022-01-13 11:28:50|16002.5|16002.5|16002.6|16002.6|16002.6|16002.6|16001.68|16001.68|0
1642073340000|2022-01-13 11:29:00|16002.37|16002.37|16005.24|16005.24|16005.24|16005.24|16002.37|16002.37|0
1642073350000|2022-01-13 11:29:10|16006.16|16006.16|16006.16|16006.16|16006.16|16006.16|16006.16|16006.16|0
1642073380000|2022-01-13 11:29:40|16007.07|16007.07|16005.7|16005.7|16007.07|16007.07|16005.7|16005.7|0
1642073390000|2022-01-13 11:29:50|16006.16|16006.16|16005.34|16005.34|16006.16|16006.16|16005.34|16005.34|0
1642073400000|2022-01-13 11:30:00|16002.59|16002.59|16000.76|16000.76|16002.59|16002.59|16000.76|16000.76|0
1642073410000|2022-01-13 11:30:10|15998.93|15998.93|16002.04|16002.04|16003.05|16003.05|15998.93|15998.93|0
1642073440000|2022-01-13 11:30:40|16003.47|16003.47|15997.92|15997.92|16004.9|16004.9|15997.92|15997.92|0
1642073450000|2022-01-13 11:30:50|15997.36|15997.36|15995.37|15995.37|15997.36|15997.36|15995.37|15995.37|0
1642073460000|2022-01-13 11:31:00|15996.28|15996.28|16008.57|16008.57|16008.57|16008.57|15996.28|15996.28|0
1642073470000|2022-01-13 11:31:10|16007.65|16007.65|16007.15|16007.15|16007.65|16007.65|16006.74|16006.74|0
1642073480000|2022-01-13 11:31:20|16005.71|16005.71|16006.63|16006.63|16006.63|16006.63|16005.71|16005.71|0
1642073500000|2022-01-13 11:31:40|16005.19|16005.19|16005.19|16005.19|16005.19|16005.19|16005.19|16005.19|0
1642073520000|2022-01-13 11:32:00|16006.11|16006.11|16006.37|16006.37|16006.37|16006.37|16006.11|16006.11|0
1642073560000|2022-01-13 11:32:40|16005.46|16005.46|16005.46|16005.46|16005.46|16005.46|16005.46|16005.46|0
1642073580000|2022-01-13 11:33:00|16005.25|16005.25|16003.82|16003.82|16005.25|16005.25|16003.82|16003.82|0
1642073590000|2022-01-13 11:33:10|16005.65|16005.65|16005.65|16005.65|16005.65|16005.65|16005.65|16005.65|0
1642073600000|2022-01-13 11:33:20|16005.86|16005.86|16004.94|16004.94|16005.86|16005.86|16004.94|16004.94|0
1642073610000|2022-01-13 11:33:30|16005.88|16005.88|16005.88|16005.88|16005.88|16005.88|16005.88|16005.88|0
1642073620000|2022-01-13 11:33:40|16004.97|16004.97|16004.97|16004.97|16004.97|16004.97|16004.97|16004.97|0
1642073640000|2022-01-13 11:34:00|16004.05|16004.05|16003.59|16003.59|16004.05|16004.05|16002.77|16002.77|0
1642073660000|2022-01-13 11:34:20|16001.3|16001.3|15996.04|15996.04|16001.3|16001.3|15996.04|15996.04|0
1642073670000|2022-01-13 11:34:30|15995.48|15995.48|15998.61|15998.61|15998.61|15998.61|15994.67|15994.67|0
1642073680000|2022-01-13 11:34:40|15999.06|15999.06|15999.06|15999.06|15999.06|15999.06|15999.06|15999.06|0
1642073700000|2022-01-13 11:35:00|15996.77|15996.77|15996.77|15996.77|15996.77|15996.77|15996.77|15996.77|0
1642073720000|2022-01-13 11:35:20|15995.4|15995.4|15994.48|15994.48|15995.4|15995.4|15994.48|15994.48|0
1642073740000|2022-01-13 11:35:40|15996.77|15996.77|15995.4|15995.4|15996.77|15996.77|15995.4|15995.4|0
1642073760000|2022-01-13 11:36:00|15996.31|15996.31|15996.31|15996.31|15996.31|15996.31|15996.31|15996.31|0
1642073780000|2022-01-13 11:36:20|15997.13|15997.13|16012.18|16012.18|16012.18|16012.18|15997.13|15997.13|0
1642073820000|2022-01-13 11:37:00|16011.62|16011.62|16011.62|16011.62|16011.62|16011.62|16011.62|16011.62|0
1642073830000|2022-01-13 11:37:10|16011.4|16011.4|16007.35|16007.35|16011.4|16011.4|16007.35|16007.35|0
1642073870000|2022-01-13 11:37:50|16010.22|16010.22|16011.14|16011.14|16011.14|16011.14|16010.22|16010.22|0
1642073880000|2022-01-13 11:38:00|16008.27|16008.27|16008.27|16008.27|16008.27|16008.27|16008.27|16008.27|0
1642073890000|2022-01-13 11:38:10|16006.83|16006.83|15998.45|15998.45|16006.83|16006.83|15998.45|15998.45|0
1642073910000|2022-01-13 11:38:30|15997.02|15997.02|15998.51|15998.51|15999.88|15999.88|15997.02|15997.02|0
1642073920000|2022-01-13 11:38:40|15997.59|15997.59|15984.06|15984.06|15997.59|15997.59|15984.06|15984.06|0
1642073930000|2022-01-13 11:38:50|15982.94|15982.94|15985.81|15985.81|15985.81|15985.81|15982.94|15982.94|0
1642073940000|2022-01-13 11:39:00|15984.89|15984.89|15985.35|15985.35|15985.35|15985.35|15984.89|15984.89|0
1642073970000|2022-01-13 11:39:30|15986.47|15986.47|15986.47|15986.47|15986.47|15986.47|15986.47|15986.47|0
1642073980000|2022-01-13 11:39:40|15985.03|15985.03|15985.03|15985.03|15985.03|15985.03|15985.03|15985.03|0
1642074000000|2022-01-13 11:40:00|15985.59|15985.59|15988.46|15988.46|15988.46|15988.46|15985.59|15985.59|0
1642074010000|2022-01-13 11:40:10|15987.02|15987.02|15987.02|15987.02|15987.02|15987.02|15987.02|15987.02|0
1642074020000|2022-01-13 11:40:20|15988.46|15988.46|16011.91|16011.91|16011.91|16011.91|15988.46|15988.46|0
1642074040000|2022-01-13 11:40:40|16013.29|16013.29|16014.2|16014.2|16014.2|16014.2|16013.29|16013.29|0
1642074070000|2022-01-13 11:41:10|16013.98|16013.98|16013.98|16013.98|16013.98|16013.98|16013.98|16013.98|0
1642074110000|2022-01-13 11:41:50|16015.41|16015.41|16012.54|16012.54|16015.41|16015.41|16012.54|16012.54|0
1642074120000|2022-01-13 11:42:00|16013.98|16013.98|16013.98|16013.98|16013.98|16013.98|16013.98|16013.98|0
1642074130000|2022-01-13 11:42:10|16014.47|16014.47|16014.47|16014.47|16014.47|16014.47|16014.47|16014.47|0
1642074140000|2022-01-13 11:42:20|16014.27|16014.27|16023.09|16023.09|16023.09|16023.09|16014.27|16014.27|0
1642074150000|2022-01-13 11:42:30|16019.43|16019.43|16022.21|16022.21|16022.67|16022.67|16019.43|16019.43|0
1642074160000|2022-01-13 11:42:40|16021.3|16021.3|16021.3|16021.3|16021.3|16021.3|16021.3|16021.3|0
1642074170000|2022-01-13 11:42:50|16021.76|16021.76|16021.76|16021.76|16021.76|16021.76|16021.76|16021.76|0
1642074180000|2022-01-13 11:43:00|16020.84|16020.84|16020.84|16020.84|16020.84|16020.84|16020.84|16020.84|0
1642074190000|2022-01-13 11:43:10|16020.38|16020.38|16020.38|16020.38|16020.38|16020.38|16020.38|16020.38|0
1642074200000|2022-01-13 11:43:20|16019.56|16019.56|16019.56|16019.56|16019.56|16019.56|16019.56|16019.56|0
1642074230000|2022-01-13 11:43:50|16018.13|16018.13|16018.13|16018.13|16018.13|16018.13|16018.13|16018.13|0
1642074240000|2022-01-13 11:44:00|16015.84|16015.84|16015.84|16015.84|16015.84|16015.84|16015.84|16015.84|0
1642074250000|2022-01-13 11:44:10|16016.3|16016.3|16016.3|16016.3|16016.3|16016.3|16016.3|16016.3|0
1642074260000|2022-01-13 11:44:20|16016.77|16016.77|16016.77|16016.77|16016.77|16016.77|16016.77|16016.77|0
1642074270000|2022-01-13 11:44:30|16015.73|16015.73|16015.73|16015.73|16015.73|16015.73|16015.73|16015.73|0
1642074280000|2022-01-13 11:44:40|16014.91|16014.91|16014.91|16014.91|16014.91|16014.91|16014.91|16014.91|0
1642074300000|2022-01-13 11:45:00|16014|16014|16014.51|16014.51|16015.43|16015.43|16014|16014|0
1642074330000|2022-01-13 11:45:30|16014.97|16014.97|16014.97|16014.97|16014.97|16014.97|16014.97|16014.97|0
1642074340000|2022-01-13 11:45:40|16015.43|16015.43|16018.74|16018.74|16018.74|16018.74|16015.43|16015.43|0
1642074350000|2022-01-13 11:45:50|16020.17|16020.17|16020.17|16020.17|16020.17|16020.17|16020.17|16020.17|0
1642074360000|2022-01-13 11:46:00|16018.74|16018.74|16018.74|16018.74|16018.74|16018.74|16018.74|16018.74|0
1642074370000|2022-01-13 11:46:10|16018.12|16018.12|16017.66|16017.66|16018.12|16018.12|16017.66|16017.66|0
1642074380000|2022-01-13 11:46:20|16017.19|16017.19|16017.19|16017.19|16017.19|16017.19|16017.19|16017.19|0
1642074400000|2022-01-13 11:46:40|16018.01|16018.01|16018.01|16018.01|16018.01|16018.01|16018.01|16018.01|0
1642074420000|2022-01-13 11:47:00|16018.47|16018.47|16018.47|16018.47|16018.47|16018.47|16018.47|16018.47|0
1642074430000|2022-01-13 11:47:10|16020.4|16020.4|16019.47|16019.47|16021.76|16021.76|16019.47|16019.47|0
1642074440000|2022-01-13 11:47:20|16020.39|16020.39|16021.3|16021.3|16021.3|16021.3|16020.39|16020.39|0
1642074450000|2022-01-13 11:47:30|16021.76|16021.76|16020.94|16020.94|16021.76|16021.76|16020.94|16020.94|0
1642074460000|2022-01-13 11:47:40|16020|16020|16019.53|16019.53|16020|16020|16019.53|16019.53|0
1642074470000|2022-01-13 11:47:50|16019.73|16019.73|16019.73|16019.73|16019.73|16019.73|16019.73|16019.73|0
1642074490000|2022-01-13 11:48:10|16020.19|16020.19|16018.82|16018.82|16020.19|16020.19|16017.9|16017.9|0
1642074500000|2022-01-13 11:48:20|16017.9|16017.9|16017.9|16017.9|16017.9|16017.9|16017.9|16017.9|0
1642074520000|2022-01-13 11:48:40|16017.44|16017.44|16017.44|16017.44|16017.44|16017.44|16017.44|16017.44|0
1642074530000|2022-01-13 11:48:50|16016.99|16016.99|16017.44|16017.44|16017.9|16017.9|16016.99|16016.99|0
1642074550000|2022-01-13 11:49:10|16017.9|16017.9|16018.36|16018.36|16018.36|16018.36|16017.9|16017.9|0
1642074560000|2022-01-13 11:49:20|16019.27|16019.27|16019.27|16019.27|16019.27|16019.27|16019.27|16019.27|0
1642074600000|2022-01-13 11:50:00|16018.8|16018.8|16018.8|16018.8|16018.8|16018.8|16018.8|16018.8|0
1642074620000|2022-01-13 11:50:20|16016.81|16016.81|16016.81|16016.81|16016.81|16016.81|16016.81|16016.81|0
1642074630000|2022-01-13 11:50:30|16016.59|16016.59|16016.59|16016.59|16016.59|16016.59|16016.59|16016.59|0
1642074640000|2022-01-13 11:50:40|16015.21|16015.21|16015.21|16015.21|16015.21|16015.21|16015.21|16015.21|0
1642074650000|2022-01-13 11:50:50|16014.76|16014.76|16012.51|16012.51|16014.76|16014.76|16011.6|16011.6|0
1642074660000|2022-01-13 11:51:00|16011.6|16011.6|16006.36|16006.36|16011.6|16011.6|16006.36|16006.36|0
1642074680000|2022-01-13 11:51:20|16005.54|16005.54|16005.54|16005.54|16005.54|16005.54|16005.54|16005.54|0
1642074690000|2022-01-13 11:51:30|16001.24|16001.24|16002.68|16002.68|16002.68|16002.68|16001.24|16001.24|0
1642074700000|2022-01-13 11:51:40|16003.13|16003.13|16003.13|16003.13|16003.13|16003.13|16003.13|16003.13|0
1642074710000|2022-01-13 11:51:50|16003.61|16003.61|16000.79|16000.79|16003.61|16003.61|16000.33|16000.33|0
1642074720000|2022-01-13 11:52:00|16000.32|16000.32|16001.71|16001.71|16001.71|16001.71|16000.32|16000.32|0
1642074730000|2022-01-13 11:52:10|16000.77|16000.77|16002.17|16002.17|16002.17|16002.17|16000.77|16000.77|0
1642074750000|2022-01-13 11:52:30|16001.25|16001.25|16002.07|16002.07|16002.07|16002.07|16001.25|16001.25|0
1642074760000|2022-01-13 11:52:40|16004.94|16004.94|16004.94|16004.94|16004.94|16004.94|16004.94|16004.94|0
1642074790000|2022-01-13 11:53:10|16006.31|16006.31|16018.75|16018.75|16018.75|16018.75|16006.31|16006.31|0
1642074800000|2022-01-13 11:53:20|16020.17|16020.17|16019.43|16019.43|16020.17|16020.17|16018.75|16018.75|0
1642074810000|2022-01-13 11:53:30|16018.97|16018.97|16018.97|16018.97|16018.97|16018.97|16017.6|16017.6|0
1642074820000|2022-01-13 11:53:40|16018.5|16018.5|16018.97|16018.97|16018.97|16018.97|16018.5|16018.5|0
1642074830000|2022-01-13 11:53:50|16019.43|16019.43|16019.89|16019.89|16019.89|16019.89|16019.43|16019.43|0
1642074850000|2022-01-13 11:54:10|16019.43|16019.43|16019.33|16019.33|16020.25|16020.25|16019.33|16019.33|0
1642074860000|2022-01-13 11:54:20|16020.76|16020.76|16020.31|16020.31|16020.76|16020.76|16020.31|16020.31|0
1642074870000|2022-01-13 11:54:30|16020.76|16020.76|16020.76|16020.76|16020.76|16020.76|16020.76|16020.76|0
1642074910000|2022-01-13 11:55:10|16021.22|16021.22|16019.79|16019.79|16021.22|16021.22|16019.79|16019.79|0
1642074920000|2022-01-13 11:55:20|16018.87|16018.87|16018.87|16018.87|16018.87|16018.87|16018.87|16018.87|0
1642074930000|2022-01-13 11:55:30|16017.93|16017.93|16017.11|16017.11|16017.93|16017.93|16017.11|16017.11|0
1642074950000|2022-01-13 11:55:50|16016.5|16016.5|16016.5|16016.5|16016.5|16016.5|16016.5|16016.5|0
1642074960000|2022-01-13 11:56:00|16014.67|16014.67|16014.67|16014.67|16014.67|16014.67|16014.67|16014.67|0
1642074970000|2022-01-13 11:56:10|16016.49|16016.49|16016.49|16016.49|16016.49|16016.49|16016.49|16016.49|0
1642074980000|2022-01-13 11:56:20|16017.87|16017.87|16018.78|16018.78|16018.78|16018.78|16017.87|16017.87|0
1642075010000|2022-01-13 11:56:50|16016.49|16016.49|16013.23|16013.23|16016.95|16016.95|16013.23|16013.23|0
1642075020000|2022-01-13 11:57:00|16015.52|16015.52|16015.42|16015.42|16016.34|16016.34|16014.6|16014.6|0
1642075030000|2022-01-13 11:57:10|16016.85|16016.85|16016.85|16016.85|16016.85|16016.85|16016.85|16016.85|0
1642075050000|2022-01-13 11:57:30|16016.4|16016.4|16016.4|16016.4|16017.77|16017.77|16016.4|16016.4|0
1642075060000|2022-01-13 11:57:40|16015.48|16015.48|16016.85|16016.85|16016.85|16016.85|16015.48|16015.48|0
1642075070000|2022-01-13 11:57:50|16017.08|16017.08|16017.08|16017.08|16017.08|16017.08|16017.08|16017.08|0
1642075090000|2022-01-13 11:58:10|16016.14|16016.14|16015.22|16015.22|16016.14|16016.14|16015.22|16015.22|0
1642075120000|2022-01-13 11:58:40|16017.41|16017.41|16017.41|16017.41|16017.41|16017.41|16017.41|16017.41|0
1642075130000|2022-01-13 11:58:50|16017.88|16017.88|16031.63|16031.63|16033.07|16033.07|16017.88|16017.88|0
1642075160000|2022-01-13 11:59:20|16032.45|16032.45|16033.37|16033.37|16033.82|16033.82|16032.45|16032.45|0
1642075170000|2022-01-13 11:59:30|16032.9|16032.9|16031.87|16031.87|16032.9|16032.9|16031.87|16031.87|0
1642075200000|2022-01-13 12:00:00|16034.73|16034.73|16034.73|16034.73|16034.73|16034.73|16034.73|16034.73|0
1642075210000|2022-01-13 12:00:10|16035.65|16035.65|16035.19|16035.19|16035.65|16035.65|16035.19|16035.19|0
1642075230000|2022-01-13 12:00:30|16034.38|16034.38|16034.38|16034.38|16034.38|16034.38|16034.38|16034.38|0
1642075250000|2022-01-13 12:00:50|16033.92|16033.92|16032.09|16032.09|16033.92|16033.92|16032.09|16032.09|0
1642075260000|2022-01-13 12:01:00|16033.52|16033.52|16033.06|16033.06|16034.5|16034.5|16032.15|16032.15|0
1642075320000|2022-01-13 12:02:00|16033.52|16033.52|16033.78|16033.78|16033.78|16033.78|16032.96|16032.96|0
1642075330000|2022-01-13 12:02:10|16035.61|16035.61|16035.61|16035.61|16035.61|16035.61|16035.61|16035.61|0
1642075370000|2022-01-13 12:02:50|16037.44|16037.44|16037.44|16037.44|16037.44|16037.44|16037.44|16037.44|0
1642075390000|2022-01-13 12:03:10|16039.91|16039.91|16040.06|16040.06|16040.06|16040.06|16039.5|16039.5|0
1642075400000|2022-01-13 12:03:20|16040.5|16040.5|16040.5|16040.5|16040.5|16040.5|16040.5|16040.5|0
1642075410000|2022-01-13 12:03:30|16041.42|16041.42|16055.52|16055.52|16055.52|16055.52|16041.42|16041.42|0
1642075420000|2022-01-13 12:03:40|16055.05|16055.05|16059.35|16059.35|16059.35|16059.35|16055.05|16055.05|0
1642075430000|2022-01-13 12:03:50|16060.99|16060.99|16061.29|16061.29|16061.29|16061.29|16059.15|16059.15|0
1642075450000|2022-01-13 12:04:10|16059.85|16059.85|16058.42|16058.42|16059.85|16059.85|16058.42|16058.42|0
1642075460000|2022-01-13 12:04:20|16060.87|16060.87|16060.87|16060.87|16060.87|16060.87|16060.87|16060.87|0
1642075470000|2022-01-13 12:04:30|16059.95|16059.95|16058.58|16058.58|16059.95|16059.95|16058.58|16058.58|0
1642075480000|2022-01-13 12:04:40|16063.97|16063.97|16063.97|16063.97|16063.97|16063.97|16063.97|16063.97|0
1642075490000|2022-01-13 12:04:50|16064.88|16064.88|16070.3|16070.3|16070.3|16070.3|16064.88|16064.88|0
1642075500000|2022-01-13 12:05:00|16071.24|16071.24|16074.92|16074.92|16074.92|16074.92|16071.24|16071.24|0
1642075510000|2022-01-13 12:05:10|16075.84|16075.84|16078.37|16078.37|16078.37|16078.37|16075.84|16075.84|0
1642075520000|2022-01-13 12:05:20|16078.81|16078.81|16080.3|16080.3|16080.3|16080.3|16078.81|16078.81|0
1642075530000|2022-01-13 12:05:30|16079.49|16079.49|16079.49|16079.49|16079.49|16079.49|16079.49|16079.49|0
1642075540000|2022-01-13 12:05:40|16078.11|16078.11|16079.03|16079.03|16079.03|16079.03|16078.11|16078.11|0
1642075550000|2022-01-13 12:05:50|16078.57|16078.57|16078.57|16078.57|16078.57|16078.57|16078.57|16078.57|0
1642075560000|2022-01-13 12:06:00|16078.11|16078.11|16076.68|16076.68|16078.11|16078.11|16076.68|16076.68|0
1642075580000|2022-01-13 12:06:20|16076.12|16076.12|16076.12|16076.12|16076.12|16076.12|16076.12|16076.12|0
1642075590000|2022-01-13 12:06:30|16076.59|16076.59|16075.65|16075.65|16076.59|16076.59|16075.65|16075.65|0
1642075600000|2022-01-13 12:06:40|16074.73|16074.73|16075.55|16075.55|16075.55|16075.55|16074.73|16074.73|0
1642075620000|2022-01-13 12:07:00|16076.99|16076.99|16072.76|16072.76|16076.99|16076.99|16072.76|16072.76|0
1642075630000|2022-01-13 12:07:10|16072.53|16072.53|16072.53|16072.53|16072.53|16072.53|16072.53|16072.53|0
1642075640000|2022-01-13 12:07:20|16072.07|16072.07|16073.45|16073.45|16074.37|16074.37|16071.62|16071.62|0
1642075650000|2022-01-13 12:07:30|16073.92|16073.92|16072.38|16072.38|16073.92|16073.92|16071.81|16071.81|0
1642075660000|2022-01-13 12:07:40|16071.47|16071.47|16067.66|16067.66|16071.47|16071.47|16067.22|16067.22|0
1642075670000|2022-01-13 12:07:50|16069.03|16069.03|16068.6|16068.6|16069.49|16069.49|16066.74|16066.74|0
1642075680000|2022-01-13 12:08:00|16069.06|16069.06|16072.91|16072.91|16072.91|16072.91|16069.06|16069.06|0
1642075720000|2022-01-13 12:08:40|16073.72|16073.72|16074.54|16074.54|16074.54|16074.54|16073.25|16073.25|0
1642075730000|2022-01-13 12:08:50|16075.36|16075.36|16074.54|16074.54|16075.36|16075.36|16074.54|16074.54|0
1642075740000|2022-01-13 12:09:00|16074.76|16074.76|16075.32|16075.32|16075.32|16075.32|16074.76|16074.76|0
1642075750000|2022-01-13 12:09:10|16074.85|16074.85|16073.22|16073.22|16074.85|16074.85|16073.22|16073.22|0
1642075760000|2022-01-13 12:09:20|16072.8|16072.8|16071.78|16071.78|16072.8|16072.8|16071.78|16071.78|0
1642075770000|2022-01-13 12:09:30|16070.34|16070.34|16071.16|16071.16|16071.16|16071.16|16070.34|16070.34|0
1642075790000|2022-01-13 12:09:50|16073|16073|16073|16073|16073|16073|16073|16073|0
1642075800000|2022-01-13 12:10:00|16072.08|16072.08|16071.16|16071.16|16072.08|16072.08|16071.16|16071.16|0
1642075810000|2022-01-13 12:10:10|16072.6|16072.6|16072.6|16072.6|16072.6|16072.6|16072.14|16072.14|0
1642075820000|2022-01-13 12:10:20|16073.07|16073.07|16073.07|16073.07|16073.07|16073.07|16073.07|16073.07|0
1642075830000|2022-01-13 12:10:30|16073.54|16073.54|16074.01|16074.01|16074.01|16074.01|16073.54|16073.54|0
1642075860000|2022-01-13 12:11:00|16075.42|16075.42|16083.82|16083.82|16084.29|16084.29|16075.42|16075.42|0
1642075880000|2022-01-13 12:11:20|16082.38|16082.38|16082.38|16082.38|16082.38|16082.38|16082.38|16082.38|0
1642075890000|2022-01-13 12:11:30|16082.84|16082.84|16081.92|16081.92|16082.84|16082.84|16081.92|16081.92|0
1642075900000|2022-01-13 12:11:40|16082.15|16082.15|16082.37|16082.37|16082.37|16082.37|16082.15|16082.15|0
1642075910000|2022-01-13 12:11:50|16079.52|16079.52|16079.52|16079.52|16079.52|16079.52|16079.52|16079.52|0
1642075920000|2022-01-13 12:12:00|16078.76|16078.76|16078.45|16078.45|16079.68|16079.68|16078.45|16078.45|0
1642075970000|2022-01-13 12:12:50|16077.01|16077.01|16077.01|16077.01|16077.01|16077.01|16077.01|16077.01|0
1642075980000|2022-01-13 12:13:00|16076.2|16076.2|16076.67|16076.67|16076.67|16076.67|16076.2|16076.2|0
1642075990000|2022-01-13 12:13:10|16076.2|16076.2|16076.2|16076.2|16076.67|16076.67|16076.2|16076.2|0
1642076000000|2022-01-13 12:13:20|16075.74|16075.74|16077.13|16077.13|16077.13|16077.13|16075.74|16075.74|0
1642076010000|2022-01-13 12:13:30|16078.56|16078.56|16080|16080|16080|16080|16078.56|16078.56|0
1642076020000|2022-01-13 12:13:40|16081.82|16081.82|16081.82|16081.82|16081.82|16081.82|16081.82|16081.82|0
1642076030000|2022-01-13 12:13:50|16079.99|16079.99|16079.99|16079.99|16079.99|16079.99|16079.99|16079.99|0
1642076040000|2022-01-13 12:14:00|16079.79|16079.79|16075.65|16075.65|16079.79|16079.79|16075.65|16075.65|0
1642076050000|2022-01-13 12:14:10|16076.56|16076.56|16076.2|16076.2|16077.02|16077.02|16076.2|16076.2|0
1642076070000|2022-01-13 12:14:30|16076.43|16076.43|16069.23|16069.23|16076.43|16076.43|16066.66|16066.66|0
1642076080000|2022-01-13 12:14:40|16072.1|16072.1|16072.1|16072.1|16072.1|16072.1|16072.1|16072.1|0
1642076090000|2022-01-13 12:14:50|16064.92|16064.92|16057.18|16057.18|16064.92|16064.92|16056.69|16056.69|0
1642076100000|2022-01-13 12:15:00|16058.62|16058.62|16054.73|16054.73|16058.62|16058.62|16054.73|16054.73|0
1642076110000|2022-01-13 12:15:10|16056.17|16056.17|16056.17|16056.17|16056.17|16056.17|16056.17|16056.17|0
1642076130000|2022-01-13 12:15:30|16057.08|16057.08|16057.08|16057.08|16057.08|16057.08|16057.08|16057.08|0
1642076140000|2022-01-13 12:15:40|16058.91|16058.91|16058.91|16058.91|16058.91|16058.91|16058.91|16058.91|0
1642076150000|2022-01-13 12:15:50|16057.08|16057.08|16061.38|16061.38|16061.38|16061.38|16057.08|16057.08|0
1642076170000|2022-01-13 12:16:10|16062.76|16062.76|16061.94|16061.94|16064.59|16064.59|16061.94|16061.94|0
1642076180000|2022-01-13 12:16:20|16062.85|16062.85|16063.3|16063.3|16063.3|16063.3|16062.85|16062.85|0
1642076190000|2022-01-13 12:16:30|16064.24|16064.24|16064.24|16064.24|16064.24|16064.24|16064.24|16064.24|0
1642076210000|2022-01-13 12:16:50|16065.16|16065.16|16071.1|16071.1|16071.47|16071.47|16065.16|16065.16|0
1642076220000|2022-01-13 12:17:00|16069.27|16069.27|16066.32|16066.32|16069.27|16069.27|16066.32|16066.32|0
1642076250000|2022-01-13 12:17:30|16064.68|16064.68|16064.68|16064.68|16064.68|16064.68|16064.68|16064.68|0
1642076270000|2022-01-13 12:17:50|16061.94|16061.94|16059.39|16059.39|16061.94|16061.94|16059.39|16059.39|0
1642076280000|2022-01-13 12:18:00|16059.18|16059.18|16059.39|16059.39|16059.39|16059.39|16059.18|16059.18|0
1642076290000|2022-01-13 12:18:10|16058.77|16058.77|16056.92|16056.92|16058.77|16058.77|16056.92|16056.92|0
1642076300000|2022-01-13 12:18:20|16058.3|16058.3|16057.94|16057.94|16058.75|16058.75|16057.84|16057.84|0
1642076320000|2022-01-13 12:18:40|16058.39|16058.39|16057.48|16057.48|16058.39|16058.39|16057.48|16057.48|0
1642076330000|2022-01-13 12:18:50|16057.02|16057.02|16057.02|16057.02|16057.94|16057.94|16057.02|16057.02|0
1642076340000|2022-01-13 12:19:00|16057.58|16057.58|16057.58|16057.58|16057.58|16057.58|16057.58|16057.58|0
1642076350000|2022-01-13 12:19:10|16056.66|16056.66|16057.58|16057.58|16057.58|16057.58|16056.66|16056.66|0
1642076360000|2022-01-13 12:19:20|16057.12|16057.12|16057.12|16057.12|16057.12|16057.12|16057.12|16057.12|0
1642076370000|2022-01-13 12:19:30|16056.66|16056.66|16055.28|16055.28|16056.66|16056.66|16055.28|16055.28|0
1642076410000|2022-01-13 12:20:10|16055.69|16055.69|16055.07|16055.07|16055.69|16055.69|16055.07|16055.07|0
1642076420000|2022-01-13 12:20:20|16055.53|16055.53|16055.53|16055.53|16055.53|16055.53|16055.53|16055.53|0
1642076430000|2022-01-13 12:20:30|16055.99|16055.99|16055.99|16055.99|16055.99|16055.99|16055.99|16055.99|0
1642076440000|2022-01-13 12:20:40|16055.07|16055.07|16055.07|16055.07|16055.07|16055.07|16055.07|16055.07|0
1642076460000|2022-01-13 12:21:00|16055.57|16055.57|16055.57|16055.57|16055.57|16055.57|16055.57|16055.57|0
1642076470000|2022-01-13 12:21:10|16057.4|16057.4|16057.4|16057.4|16057.4|16057.4|16057.4|16057.4|0
1642076510000|2022-01-13 12:21:50|16056.58|16056.58|16051.67|16051.67|16056.58|16056.58|16051.46|16051.46|0
1642076520000|2022-01-13 12:22:00|16051.21|16051.21|16050.4|16050.4|16051.21|16051.21|16046.74|16046.74|0
1642076530000|2022-01-13 12:22:10|16051.84|16051.84|16051.84|16051.84|16051.84|16051.84|16050.92|16050.92|0
1642076540000|2022-01-13 12:22:20|16052.29|16052.29|16052.29|16052.29|16052.29|16052.29|16052.29|16052.29|0
1642076560000|2022-01-13 12:22:40|16053.73|16053.73|16053.73|16053.73|16053.73|16053.73|16053.73|16053.73|0
1642076570000|2022-01-13 12:22:50|16054.55|16054.55|16052.81|16052.81|16054.55|16054.55|16052.81|16052.81|0
1642076580000|2022-01-13 12:23:00|16051.38|16051.38|16047.08|16047.08|16051.38|16051.38|16047.08|16047.08|0
1642076590000|2022-01-13 12:23:10|16046.26|16046.26|16046.26|16046.26|16046.26|16046.26|16046.26|16046.26|0
1642076600000|2022-01-13 12:23:20|16044.85|16044.85|16044.85|16044.85|16044.85|16044.85|16044.85|16044.85|0
1642076610000|2022-01-13 12:23:30|16046.22|16046.22|16045.76|16045.76|16046.22|16046.22|16045.76|16045.76|0
1642076640000|2022-01-13 12:24:00|16044.94|16044.94|16044.94|16044.94|16044.94|16044.94|16044.94|16044.94|0
1642076650000|2022-01-13 12:24:10|16044.13|16044.13|16043.67|16043.67|16044.13|16044.13|16043.67|16043.67|0
1642076660000|2022-01-13 12:24:20|16042.85|16042.85|16041.48|16041.48|16042.85|16042.85|16041.48|16041.48|0
1642076670000|2022-01-13 12:24:30|16041.02|16041.02|16041.02|16041.02|16041.02|16041.02|16041.02|16041.02|0
1642076700000|2022-01-13 12:25:00|16040.55|16040.55|16040.55|16040.55|16040.55|16040.55|16040.55|16040.55|0
1642076740000|2022-01-13 12:25:40|16039.61|16039.61|16039.14|16039.14|16039.61|16039.61|16039.14|16039.14|0
1642076750000|2022-01-13 12:25:50|16038.67|16038.67|16038.67|16038.67|16038.67|16038.67|16038.67|16038.67|0
1642076760000|2022-01-13 12:26:00|16038.19|16038.19|16038.19|16038.19|16038.19|16038.19|16038.19|16038.19|0
1642076780000|2022-01-13 12:26:20|16036.46|16036.46|16035.64|16035.64|16036.46|16036.46|16035.64|16035.64|0
1642076790000|2022-01-13 12:26:30|16035.23|16035.23|16035.23|16035.23|16035.23|16035.23|16035.23|16035.23|0
1642076800000|2022-01-13 12:26:40|16034.29|16034.29|16037.01|16037.01|16038.44|16038.44|16034.29|16034.29|0
1642076810000|2022-01-13 12:26:50|16035.58|16035.58|16035.58|16035.58|16035.58|16035.58|16035.58|16035.58|0
1642076830000|2022-01-13 12:27:10|16034.66|16034.66|16034.66|16034.66|16034.66|16034.66|16034.66|16034.66|0
1642076850000|2022-01-13 12:27:30|16033.54|16033.54|16033.54|16033.54|16033.54|16033.54|16033.54|16033.54|0
1642076900000|2022-01-13 12:28:20|16033.09|16033.09|16023.53|16023.53|16033.09|16033.09|16023.53|16023.53|0
1642076910000|2022-01-13 12:28:30|16024.96|16024.96|16024.96|16024.96|16024.96|16024.96|16024.96|16024.96|0
1642076920000|2022-01-13 12:28:40|16025.78|16025.78|16025.78|16025.78|16025.78|16025.78|16025.78|16025.78|0
1642076930000|2022-01-13 12:28:50|16025.32|16025.32|16024.71|16024.71|16025.32|16025.32|16024.71|16024.71|0
1642076940000|2022-01-13 12:29:00|16025.17|16025.17|16025.17|16025.17|16025.17|16025.17|16025.17|16025.17|0
1642076950000|2022-01-13 12:29:10|16025.37|16025.37|16025.99|16025.99|16025.99|16025.99|16025.37|16025.37|0
1642076960000|2022-01-13 12:29:20|16025.37|16025.37|16025.65|16025.65|16026.27|16026.27|16025.37|16025.37|0
1642076970000|2022-01-13 12:29:30|16026.11|16026.11|16026.11|16026.11|16026.11|16026.11|16026.11|16026.11|0
1642076990000|2022-01-13 12:29:50|16025.64|16025.64|16025.64|16025.64|16025.64|16025.64|16025.64|16025.64|0
1642077000000|2022-01-13 12:30:00|16023.96|16023.96|16021.47|16021.47|16023.96|16023.96|16021.47|16021.47|0
1642077010000|2022-01-13 12:30:10|16022.03|16022.03|16022.59|16022.59|16022.59|16022.59|16022.03|16022.03|0
1642077030000|2022-01-13 12:30:30|16023.53|16023.53|16023.06|16023.06|16023.53|16023.53|16023.06|16023.06|0
1642077040000|2022-01-13 12:30:40|16023.97|16023.97|16023.97|16023.97|16023.97|16023.97|16023.97|16023.97|0
1642077050000|2022-01-13 12:30:50|16024.89|16024.89|16031.27|16031.27|16031.27|16031.27|16024.89|16024.89|0
1642077060000|2022-01-13 12:31:00|16032.09|16032.09|16032.09|16032.09|16032.09|16032.09|16032.09|16032.09|0
1642077070000|2022-01-13 12:31:10|16032.56|16032.56|16030.55|16030.55|16033.11|16033.11|16030.55|16030.55|0
1642077080000|2022-01-13 12:31:20|16031.37|16031.37|16031.27|16031.27|16031.83|16031.83|16031.27|16031.27|0
1642077090000|2022-01-13 12:31:30|16030.45|16030.45|16030.69|16030.69|16030.69|16030.69|16030.25|16030.25|0
1642077100000|2022-01-13 12:31:40|16032.33|16032.33|16032.33|16032.33|16032.33|16032.33|16032.33|16032.33|0
1642077110000|2022-01-13 12:31:50|16032.79|16032.79|16032.79|16032.79|16032.79|16032.79|16032.79|16032.79|0
1642077120000|2022-01-13 12:32:00|16034.61|16034.61|16034.61|16034.61|16034.61|16034.61|16034.61|16034.61|0
1642077130000|2022-01-13 12:32:10|16035.07|16035.07|16035.07|16035.07|16035.07|16035.07|16035.07|16035.07|0
1642077140000|2022-01-13 12:32:20|16034.61|16034.61|16034.61|16034.61|16034.61|16034.61|16034.61|16034.61|0
1642077150000|2022-01-13 12:32:30|16033.7|16033.7|16030.95|16030.95|16033.7|16033.7|16030.95|16030.95|0
1642077160000|2022-01-13 12:32:40|16031.87|16031.87|16031.65|16031.65|16032.68|16032.68|16031.65|16031.65|0
1642077170000|2022-01-13 12:32:50|16031.18|16031.18|16027.84|16027.84|16031.18|16031.18|16027.84|16027.84|0
1642077180000|2022-01-13 12:33:00|16028.3|16028.3|16030.65|16030.65|16030.65|16030.65|16028.3|16028.3|0
1642077210000|2022-01-13 12:33:30|16029.83|16029.83|16027.6|16027.6|16029.83|16029.83|16027.6|16027.6|0
1642077220000|2022-01-13 12:33:40|16026.69|16026.69|16026.69|16026.69|16026.69|16026.69|16026.69|16026.69|0
1642077240000|2022-01-13 12:34:00|16025.87|16025.87|16024.69|16024.69|16025.87|16025.87|16023.47|16023.47|0
1642077260000|2022-01-13 12:34:20|16022.86|16022.86|16022.86|16022.86|16022.86|16022.86|16022.86|16022.86|0
1642077270000|2022-01-13 12:34:30|16021.95|16021.95|16021.95|16021.95|16021.95|16021.95|16021.95|16021.95|0
1642077280000|2022-01-13 12:34:40|16021.33|16021.33|16021.12|16021.12|16021.33|16021.33|16021.12|16021.12|0
1642077290000|2022-01-13 12:34:50|16020.63|16020.63|16020.63|16020.63|16020.63|16020.63|16020.63|16020.63|0
1642077300000|2022-01-13 12:35:00|16019.71|16019.71|16007.07|16007.07|16019.71|16019.71|16007.07|16007.07|0
1642077310000|2022-01-13 12:35:10|16006.45|16006.45|16002.87|16002.87|16006.45|16006.45|16002.66|16002.66|0
1642077320000|2022-01-13 12:35:20|16003.33|16003.33|16003.33|16003.33|16003.33|16003.33|16003.33|16003.33|0
1642077350000|2022-01-13 12:35:50|16002.87|16002.87|16002.92|16002.92|16002.92|16002.92|16001.54|16001.54|0
1642077360000|2022-01-13 12:36:00|16004.75|16004.75|16001.8|16001.8|16005.21|16005.21|16001.8|16001.8|0
1642077370000|2022-01-13 12:36:10|16002.26|16002.26|16002.87|16002.87|16002.87|16002.87|16002.26|16002.26|0
1642077400000|2022-01-13 12:36:40|16003.33|16003.33|16002.87|16002.87|16003.33|16003.33|16002.87|16002.87|0
1642077410000|2022-01-13 12:36:50|16000.06|16000.06|16000.89|16000.89|16000.89|16000.89|15999.59|15999.59|0
1642077420000|2022-01-13 12:37:00|16002.73|16002.73|16002.06|16002.06|16002.73|16002.73|16002.06|16002.06|0
1642077430000|2022-01-13 12:37:10|16003.49|16003.49|16006.6|16006.6|16006.6|16006.6|16003.49|16003.49|0
1642077470000|2022-01-13 12:37:50|16006.14|16006.14|16006.14|16006.14|16006.14|16006.14|16006.14|16006.14|0
1642077500000|2022-01-13 12:38:20|16005.64|16005.64|16005.64|16005.64|16005.64|16005.64|16005.64|16005.64|0
1642077510000|2022-01-13 12:38:30|16006.56|16006.56|16012.97|16012.97|16012.97|16012.97|16006.56|16006.56|0
1642077520000|2022-01-13 12:38:40|16012.03|16012.03|16012.03|16012.03|16012.03|16012.03|16012.03|16012.03|0
1642077570000|2022-01-13 12:39:30|16013.47|16013.47|16013.79|16013.79|16013.79|16013.79|16012.85|16012.85|0
1642077580000|2022-01-13 12:39:40|16014.61|16014.61|16015.43|16015.43|16015.43|16015.43|16014.61|16014.61|0
1642077640000|2022-01-13 12:40:40|16014.61|16014.61|16020.41|16020.41|16020.41|16020.41|16014.61|16014.61|0
1642077650000|2022-01-13 12:40:50|16020.86|16020.86|16024.95|16024.95|16024.95|16024.95|16019.83|16019.83|0
1642077660000|2022-01-13 12:41:00|16026.38|16026.38|16024.95|16024.95|16026.38|16026.38|16024.95|16024.95|0
1642077680000|2022-01-13 12:41:20|16026.38|16026.38|16028.21|16028.21|16028.21|16028.21|16026.38|16026.38|0
1642077690000|2022-01-13 12:41:30|16026.58|16026.58|16027.04|16027.04|16027.49|16027.49|16025.2|16025.2|0
1642077700000|2022-01-13 12:41:40|16028.53|16028.53|16028.53|16028.53|16028.53|16028.53|16028.53|16028.53|0
1642077720000|2022-01-13 12:42:00|16027.09|16027.09|16027.09|16027.09|16027.09|16027.09|16027.09|16027.09|0
1642077730000|2022-01-13 12:42:10|16025.46|16025.46|16025.46|16025.46|16025.46|16025.46|16025.46|16025.46|0
1642077740000|2022-01-13 12:42:20|16027.29|16027.29|16026.37|16026.37|16027.29|16027.29|16026.37|16026.37|0
1642077750000|2022-01-13 12:42:30|16027.29|16027.29|16025.92|16025.92|16027.29|16027.29|16025.92|16025.92|0
1642077760000|2022-01-13 12:42:40|16027.29|16027.29|16030.04|16030.04|16030.04|16030.04|16027.29|16027.29|0
1642077770000|2022-01-13 12:42:50|16029.58|16029.58|16029.58|16029.58|16029.58|16029.58|16029.58|16029.58|0
1642077780000|2022-01-13 12:43:00|16031.01|16031.01|16032.45|16032.45|16032.45|16032.45|16031.01|16031.01|0
1642077790000|2022-01-13 12:43:10|16032.92|16032.92|16032.92|16032.92|16032.92|16032.92|16032.92|16032.92|0
1642077800000|2022-01-13 12:43:20|16035.17|16035.17|16035.17|16035.17|16035.17|16035.17|16035.17|16035.17|0
1642077810000|2022-01-13 12:43:30|16036.61|16036.61|16035.79|16035.79|16036.61|16036.61|16035.79|16035.79|0
1642077820000|2022-01-13 12:43:40|16036.24|16036.24|16036.24|16036.24|16036.24|16036.24|16036.24|16036.24|0
1642077830000|2022-01-13 12:43:50|16035.78|16035.78|16038.98|16038.98|16038.98|16038.98|16035.78|16035.78|0
1642077850000|2022-01-13 12:44:10|16038.17|16038.17|16038.17|16038.17|16038.17|16038.17|16038.17|16038.17|0
1642077860000|2022-01-13 12:44:20|16038.62|16038.62|16038.62|16038.62|16038.62|16038.62|16038.62|16038.62|0
1642077870000|2022-01-13 12:44:30|16040|16040|16050.36|16050.36|16050.36|16050.36|16040|16040|0
1642077880000|2022-01-13 12:44:40|16048.07|16048.07|16051.85|16051.85|16051.85|16051.85|16048.07|16048.07|0
1642077910000|2022-01-13 12:45:10|16051.04|16051.04|16048.17|16048.17|16051.04|16051.04|16048.17|16048.17|0
1642077970000|2022-01-13 12:46:10|16049.19|16049.19|16048.99|16048.99|16050.02|16050.02|16048.99|16048.99|0
1642077980000|2022-01-13 12:46:20|16049.9|16049.9|16049.9|16049.9|16049.9|16049.9|16049.9|16049.9|0
1642077990000|2022-01-13 12:46:30|16048.99|16048.99|16049.43|16049.43|16049.43|16049.43|16048.99|16048.99|0
1642078020000|2022-01-13 12:47:00|16048.98|16048.98|16051.63|16051.63|16051.63|16051.63|16048.98|16048.98|0
1642078030000|2022-01-13 12:47:10|16053.06|16053.06|16053.06|16053.06|16053.06|16053.06|16053.06|16053.06|0
1642078070000|2022-01-13 12:47:50|16051.63|16051.63|16051.63|16051.63|16051.63|16051.63|16051.63|16051.63|0
1642078080000|2022-01-13 12:48:00|16050.81|16050.81|16050.81|16050.81|16050.81|16050.81|16050.81|16050.81|0
1642078160000|2022-01-13 12:49:20|16049.87|16049.87|16049.87|16049.87|16049.87|16049.87|16049.87|16049.87|0
1642078170000|2022-01-13 12:49:30|16048.95|16048.95|16049.87|16049.87|16049.87|16049.87|16048.95|16048.95|0
1642078200000|2022-01-13 12:50:00|16052.74|16052.74|16050.85|16050.85|16052.74|16052.74|16050.85|16050.85|0
1642078210000|2022-01-13 12:50:10|16050.63|16050.63|16050.99|16050.99|16051.45|16051.45|16050.53|16050.53|0
1642078220000|2022-01-13 12:50:20|16050.53|16050.53|16050.76|16050.76|16050.76|16050.76|16050.31|16050.31|0
1642078230000|2022-01-13 12:50:30|16049.94|16049.94|16049.94|16049.94|16049.94|16049.94|16049.94|16049.94|0
1642078240000|2022-01-13 12:50:40|16049.02|16049.02|16046.15|16046.15|16049.02|16049.02|16046.15|16046.15|0
1642078260000|2022-01-13 12:51:00|16044.72|16044.72|16043.24|16043.24|16044.72|16044.72|16043.24|16043.24|0
1642078270000|2022-01-13 12:51:10|16042.43|16042.43|16041.93|16041.93|16042.43|16042.43|16041.93|16041.93|0
1642078300000|2022-01-13 12:51:40|16043.76|16043.76|16043.76|16043.76|16043.76|16043.76|16043.76|16043.76|0
1642078310000|2022-01-13 12:51:50|16044.22|16044.22|16046.51|16046.51|16046.51|16046.51|16044.22|16044.22|0
1642078320000|2022-01-13 12:52:00|16045.59|16045.59|16045.59|16045.59|16045.59|16045.59|16045.59|16045.59|0
1642078330000|2022-01-13 12:52:10|16045.04|16045.04|16044.48|16044.48|16045.04|16045.04|16044.48|16044.48|0
1642078360000|2022-01-13 12:52:40|16043.04|16043.04|16043.04|16043.04|16043.04|16043.04|16043.04|16043.04|0
1642078370000|2022-01-13 12:52:50|16043.5|16043.5|16043.5|16043.5|16043.5|16043.5|16043.5|16043.5|0
1642078380000|2022-01-13 12:53:00|16042.59|16042.59|16041.58|16041.58|16042.59|16042.59|16041.58|16041.58|0
1642078390000|2022-01-13 12:53:10|16041.12|16041.12|16030.28|16030.28|16041.12|16041.12|16030.28|16030.28|0
1642078400000|2022-01-13 12:53:20|16028.45|16028.45|16022.47|16022.47|16028.45|16028.45|16022.47|16022.47|0
1642078410000|2022-01-13 12:53:30|16024.3|16024.3|16032.59|16032.59|16032.59|16032.59|16024.3|16024.3|0
1642078420000|2022-01-13 12:53:40|16032.82|16032.82|16032.82|16032.82|16032.82|16032.82|16032.82|16032.82|0
1642078440000|2022-01-13 12:54:00|16035.11|16035.11|16034.19|16034.19|16035.11|16035.11|16034.19|16034.19|0
1642078460000|2022-01-13 12:54:20|16033.73|16033.73|16033.73|16033.73|16033.73|16033.73|16033.73|16033.73|0
1642078490000|2022-01-13 12:54:50|16034.65|16034.65|16033.73|16033.73|16034.65|16034.65|16033.73|16033.73|0
1642078500000|2022-01-13 12:55:00|16033.27|16033.27|16031.86|16031.86|16033.27|16033.27|16031.86|16031.86|0
1642078520000|2022-01-13 12:55:20|16032.77|16032.77|16032.77|16032.77|16032.77|16032.77|16032.77|16032.77|0
1642078530000|2022-01-13 12:55:30|16030.03|16030.03|16030.94|16030.94|16030.94|16030.94|16030.03|16030.03|0
1642078540000|2022-01-13 12:55:40|16030.13|16030.13|16026.46|16026.46|16030.13|16030.13|16026.46|16026.46|0
1642078550000|2022-01-13 12:55:50|16026.92|16026.92|16026.01|16026.01|16026.92|16026.92|16026.01|16026.01|0
1642078560000|2022-01-13 12:56:00|16026.21|16026.21|16023.56|16023.56|16026.21|16026.21|16023.56|16023.56|0
1642078570000|2022-01-13 12:56:10|16024.03|16024.03|16023.11|16023.11|16024.03|16024.03|16023.11|16023.11|0
1642078590000|2022-01-13 12:56:30|16021.68|16021.68|16021.68|16021.68|16021.68|16021.68|16021.68|16021.68|0
1642078600000|2022-01-13 12:56:40|16020.24|16020.24|16020.24|16020.24|16020.24|16020.24|16020.24|16020.24|0
1642078610000|2022-01-13 12:56:50|16019.13|16019.13|16019.23|16019.23|16021.78|16021.78|16018.11|16018.11|0
1642078620000|2022-01-13 12:57:00|16021.52|16021.52|16021.98|16021.98|16021.98|16021.98|16021.52|16021.52|0
1642078630000|2022-01-13 12:57:10|16021.15|16021.15|16021.15|16021.15|16021.15|16021.15|16021.15|16021.15|0
1642078640000|2022-01-13 12:57:20|16020.7|16020.7|16020.7|16020.7|16020.7|16020.7|16020.7|16020.7|0
1642078650000|2022-01-13 12:57:30|16019.88|16019.88|16019.88|16019.88|16019.88|16019.88|16019.06|16019.06|0
1642078680000|2022-01-13 12:58:00|16021.25|16021.25|16021.25|16021.25|16021.25|16021.25|16021.25|16021.25|0
1642078690000|2022-01-13 12:58:10|16018.44|16018.44|16017.01|16017.01|16018.44|16018.44|16017.01|16017.01|0
1642078700000|2022-01-13 12:58:20|16017.93|16017.93|16018.38|16018.38|16018.38|16018.38|16017.01|16017.01|0
1642078740000|2022-01-13 12:59:00|16017.77|16017.77|16022.16|16022.16|16022.62|16022.62|16017.77|16017.77|0
1642078750000|2022-01-13 12:59:10|16021.6|16021.6|16021.05|16021.05|16021.6|16021.6|16021.05|16021.05|0
1642078760000|2022-01-13 12:59:20|16020.49|16020.49|16020.49|16020.49|16020.49|16020.49|16020.49|16020.49|0
1642078770000|2022-01-13 12:59:30|16021.05|16021.05|16022.28|16022.28|16022.28|16022.28|16019.93|16019.93|0
1642078780000|2022-01-13 12:59:40|16021.37|16021.37|16021.92|16021.92|16021.92|16021.92|16021.37|16021.37|0
1642078810000|2022-01-13 13:00:10|16025.49|16025.49|16032.33|16032.33|16032.33|16032.33|16025.37|16025.37|0
1642078820000|2022-01-13 13:00:20|16032.8|16032.8|16029.14|16029.14|16032.8|16032.8|16029.14|16029.14|0
1642078830000|2022-01-13 13:00:30|16029.55|16029.55|16030.92|16030.92|16030.92|16030.92|16029.55|16029.55|0
1642078840000|2022-01-13 13:00:40|16031.84|16031.84|16032.25|16032.25|16032.25|16032.25|16031.84|16031.84|0
1642078870000|2022-01-13 13:01:10|16034.54|16034.54|16035.45|16035.45|16035.45|16035.45|16034.54|16034.54|0
1642078890000|2022-01-13 13:01:30|16036.89|16036.89|16036.89|16036.89|16036.89|16036.89|16036.89|16036.89|0
1642078920000|2022-01-13 13:02:00|16032.77|16032.77|16033.88|16033.88|16033.88|16033.88|16032.77|16032.77|0
1642078950000|2022-01-13 13:02:30|16034.8|16034.8|16032.97|16032.97|16036.63|16036.63|16032.97|16032.97|0
1642078980000|2022-01-13 13:03:00|16032.05|16032.05|16028.83|16028.83|16032.05|16032.05|16028.83|16028.83|0
1642078990000|2022-01-13 13:03:10|16028.37|16028.37|16028.37|16028.37|16028.37|16028.37|16028.37|16028.37|0
1642079000000|2022-01-13 13:03:20|16025.04|16025.04|16025.04|16025.04|16025.04|16025.04|16025.04|16025.04|0
1642079010000|2022-01-13 13:03:30|16023.92|16023.92|16023.92|16023.92|16023.92|16023.92|16023.92|16023.92|0
1642079030000|2022-01-13 13:03:50|16024.74|16024.74|16024.74|16024.74|16024.74|16024.74|16024.74|16024.74|0
1642079040000|2022-01-13 13:04:00|16023.36|16023.36|16019.19|16019.19|16023.36|16023.36|16019.19|16019.19|0
1642079050000|2022-01-13 13:04:10|16018.72|16018.72|16016.63|16016.63|16018.72|16018.72|16016.63|16016.63|0
1642079060000|2022-01-13 13:04:20|16017.54|16017.54|16017.54|16017.54|16017.54|16017.54|16017.54|16017.54|0
1642079070000|2022-01-13 13:04:30|16018|16018|16020.34|16020.34|16020.34|16020.34|16016.63|16016.63|0
1642079080000|2022-01-13 13:04:40|16022.63|16022.63|16022.63|16022.63|16022.63|16022.63|16022.63|16022.63|0
1642079090000|2022-01-13 13:04:50|16024.01|16024.01|16034.33|16034.33|16034.33|16034.33|16024.01|16024.01|0
1642079100000|2022-01-13 13:05:00|16034.89|16034.89|16034.89|16034.89|16034.89|16034.89|16034.89|16034.89|0
1642079110000|2022-01-13 13:05:10|16035.8|16035.8|16035.8|16035.8|16035.8|16035.8|16035.8|16035.8|0
1642079140000|2022-01-13 13:05:40|16037.17|16037.17|16037.38|16037.38|16038.81|16038.81|16037.17|16037.17|0
1642079160000|2022-01-13 13:06:00|16038.19|16038.19|16038.19|16038.19|16038.19|16038.19|16038.19|16038.19|0
1642079170000|2022-01-13 13:06:10|16036.36|16036.36|16035.45|16035.45|16036.36|16036.36|16035.45|16035.45|0
1642079180000|2022-01-13 13:06:20|16035.91|16035.91|16035.91|16035.91|16035.91|16035.91|16035.91|16035.91|0
1642079190000|2022-01-13 13:06:30|16035.45|16035.45|16035.45|16035.45|16035.45|16035.45|16035.45|16035.45|0
1642079200000|2022-01-13 13:06:40|16034.99|16034.99|16034.53|16034.53|16034.99|16034.99|16034.53|16034.53|0
1642079220000|2022-01-13 13:07:00|16033.16|16033.16|16033.16|16033.16|16033.16|16033.16|16033.16|16033.16|0
1642079290000|2022-01-13 13:08:10|16031.33|16031.33|16029.91|16029.91|16031.33|16031.33|16029.91|16029.91|0
1642079300000|2022-01-13 13:08:20|16030.73|16030.73|16030.27|16030.27|16030.73|16030.73|16030.27|16030.27|0
1642079340000|2022-01-13 13:09:00|16030.73|16030.73|16028.74|16028.74|16030.73|16030.73|16028.74|16028.74|0
1642079350000|2022-01-13 13:09:10|16027.92|16027.92|16027.92|16027.92|16027.92|16027.92|16027.92|16027.92|0
1642079360000|2022-01-13 13:09:20|16028.37|16028.37|16028.37|16028.37|16028.37|16028.37|16028.37|16028.37|0
1642079370000|2022-01-13 13:09:30|16029.29|16029.29|16029.74|16029.74|16029.74|16029.74|16029.29|16029.29|0
1642079380000|2022-01-13 13:09:40|16028.31|16028.31|16028.31|16028.31|16028.31|16028.31|16028.31|16028.31|0
1642079400000|2022-01-13 13:10:00|16027.85|16027.85|16028.67|16028.67|16028.67|16028.67|16027.85|16027.85|0
1642079410000|2022-01-13 13:10:10|16028.22|16028.22|16028.22|16028.22|16028.22|16028.22|16028.22|16028.22|0
1642079430000|2022-01-13 13:10:30|16027.99|16027.99|16027.99|16027.99|16027.99|16027.99|16027.99|16027.99|0
1642079450000|2022-01-13 13:10:50|16028.99|16028.99|16028.99|16028.99|16028.99|16028.99|16028.99|16028.99|0
1642079460000|2022-01-13 13:11:00|16028.07|16028.07|16027.16|16027.16|16028.07|16028.07|16027.16|16027.16|0
1642079480000|2022-01-13 13:11:20|16026.7|16026.7|16025.78|16025.78|16026.7|16026.7|16025.78|16025.78|0
1642079490000|2022-01-13 13:11:30|16025.56|16025.56|16024.18|16024.18|16025.56|16025.56|16024.18|16024.18|0
1642079520000|2022-01-13 13:12:00|16023.26|16023.26|16019.78|16019.78|16023.26|16023.26|16016.22|16016.22|0
1642079530000|2022-01-13 13:12:10|16017.95|16017.95|16021.16|16021.16|16021.16|16021.16|16017.95|16017.95|0
1642079600000|2022-01-13 13:13:20|16022.53|16022.53|16024.35|16024.35|16024.82|16024.82|16022.53|16022.53|0
1642079610000|2022-01-13 13:13:30|16024.82|16024.82|16025.29|16025.29|16025.29|16025.29|16024.82|16024.82|0
1642079640000|2022-01-13 13:14:00|16026.97|16026.97|16026.97|16026.97|16026.97|16026.97|16026.97|16026.97|0
1642079650000|2022-01-13 13:14:10|16030.87|16030.87|16033.53|16033.53|16034.23|16034.23|16030.87|16030.87|0
1642079660000|2022-01-13 13:14:20|16032.61|16032.61|16028.15|16028.15|16032.61|16032.61|16028.15|16028.15|0
1642079690000|2022-01-13 13:14:50|16027.33|16027.33|16026.84|16026.84|16027.33|16027.33|16026.84|16026.84|0
1642079700000|2022-01-13 13:15:00|16028.27|16028.27|16028.27|16028.27|16028.27|16028.27|16028.27|16028.27|0
1642079720000|2022-01-13 13:15:20|16027.81|16027.81|16025.12|16025.12|16028.27|16028.27|16024.65|16024.65|0
1642079730000|2022-01-13 13:15:30|16024|16024|16024|16024|16024|16024|16024|16024|0
1642079760000|2022-01-13 13:16:00|16023.54|16023.54|16024.01|16024.01|16024.46|16024.46|16023.54|16023.54|0
1642079770000|2022-01-13 13:16:10|16023.1|16023.1|16023.1|16023.1|16023.1|16023.1|16023.1|16023.1|0
1642079790000|2022-01-13 13:16:30|16022.18|16022.18|16022.18|16022.18|16022.18|16022.18|16022.18|16022.18|0
1642079820000|2022-01-13 13:17:00|16022.65|16022.65|16026.44|16026.44|16026.44|16026.44|16022.65|16022.65|0
1642079840000|2022-01-13 13:17:20|16028.22|16028.22|16029.63|16029.63|16030.25|16030.25|16028.22|16028.22|0
1642079850000|2022-01-13 13:17:30|16030.45|16030.45|16027.25|16027.25|16030.45|16030.45|16026.79|16026.79|0
1642079860000|2022-01-13 13:17:40|16026.33|16026.33|16028.62|16028.62|16028.62|16028.62|16026.33|16026.33|0
1642079870000|2022-01-13 13:17:50|16030.45|16030.45|16029.08|16029.08|16030.45|16030.45|16029.08|16029.08|0
1642079890000|2022-01-13 13:18:10|16029.99|16029.99|16029.54|16029.54|16031.37|16031.37|16029.54|16029.54|0
1642079910000|2022-01-13 13:18:30|16030.01|16030.01|16030.01|16030.01|16030.01|16030.01|16030.01|16030.01|0
1642079940000|2022-01-13 13:19:00|16029.19|16029.19|16028.73|16028.73|16029.19|16029.19|16028.73|16028.73|0
1642079950000|2022-01-13 13:19:10|16029.19|16029.19|16029.19|16029.19|16029.19|16029.19|16029.19|16029.19|0
1642079960000|2022-01-13 13:19:20|16033.49|16033.49|16032.58|16032.58|16033.49|16033.49|16032.58|16032.58|0
1642079990000|2022-01-13 13:19:50|16034.01|16034.01|16037.12|16037.12|16037.12|16037.12|16034.01|16034.01|0
1642080000000|2022-01-13 13:20:00|16037.74|16037.74|16036.86|16036.86|16040.64|16040.64|16036.86|16036.86|0
1642080010000|2022-01-13 13:20:10|16037.32|16037.32|16037.32|16037.32|16037.32|16037.32|16037.32|16037.32|0
1642080050000|2022-01-13 13:20:50|16035.68|16035.68|16032.17|16032.17|16035.68|16035.68|16032.17|16032.17|0
1642080060000|2022-01-13 13:21:00|16029.3|16029.3|16024.98|16024.98|16029.3|16029.3|16024.98|16024.98|0
1642080070000|2022-01-13 13:21:10|16025.44|16025.44|16026.13|16026.13|16026.35|16026.35|16025.44|16025.44|0
1642080080000|2022-01-13 13:21:20|16026.59|16026.59|16026.59|16026.59|16026.59|16026.59|16026.59|16026.59|0
1642080090000|2022-01-13 13:21:30|16029.33|16029.33|16030.25|16030.25|16030.25|16030.25|16029.33|16029.33|0
1642080120000|2022-01-13 13:22:00|16029.84|16029.84|16029.84|16029.84|16029.84|16029.84|16029.84|16029.84|0
1642080130000|2022-01-13 13:22:10|16027.1|16027.1|16027.1|16027.1|16027.1|16027.1|16027.1|16027.1|0
1642080140000|2022-01-13 13:22:20|16025.46|16025.46|16026.28|16026.28|16026.28|16026.28|16025.46|16025.46|0
1642080150000|2022-01-13 13:22:30|16027.1|16027.1|16027.1|16027.1|16027.1|16027.1|16027.1|16027.1|0
1642080160000|2022-01-13 13:22:40|16026.64|16026.64|16026.64|16026.64|16026.64|16026.64|16026.64|16026.64|0
1642080170000|2022-01-13 13:22:50|16026.18|16026.18|16028.47|16028.47|16028.47|16028.47|16026.18|16026.18|0
1642080190000|2022-01-13 13:23:10|16028.97|16028.97|16028.97|16028.97|16028.97|16028.97|16028.97|16028.97|0
1642080230000|2022-01-13 13:23:50|16029.88|16029.88|16029.42|16029.42|16029.88|16029.88|16027.59|16027.59|0
1642080240000|2022-01-13 13:24:00|16029.88|16029.88|16030.29|16030.29|16030.29|16030.29|16029.88|16029.88|0
1642080250000|2022-01-13 13:24:10|16030.5|16030.5|16029.88|16029.88|16030.5|16030.5|16028.86|16028.86|0
1642080260000|2022-01-13 13:24:20|16030.8|16030.8|16030.8|16030.8|16030.8|16030.8|16030.8|16030.8|0
1642080270000|2022-01-13 13:24:30|16032.63|16032.63|16031.27|16031.27|16033.04|16033.04|16030.75|16030.75|0
1642080280000|2022-01-13 13:24:40|16031.68|16031.68|16031.68|16031.68|16031.68|16031.68|16031.68|16031.68|0
1642080290000|2022-01-13 13:24:50|16029.85|16029.85|16029.85|16029.85|16029.85|16029.85|16029.85|16029.85|0
1642080310000|2022-01-13 13:25:10|16031.78|16031.78|16034.59|16034.59|16034.59|16034.59|16031.78|16031.78|0
1642080330000|2022-01-13 13:25:30|16033.77|16033.77|16032.14|16032.14|16033.77|16033.77|16032.14|16032.14|0
1642080340000|2022-01-13 13:25:40|16031.32|16031.32|16030.86|16030.86|16031.32|16031.32|16030.86|16030.86|0
1642080350000|2022-01-13 13:25:50|16030.4|16030.4|16031.22|16031.22|16031.22|16031.22|16030.4|16030.4|0
1642080360000|2022-01-13 13:26:00|16028.35|16028.35|16028.35|16028.35|16028.35|16028.35|16028.35|16028.35|0
1642080370000|2022-01-13 13:26:10|16029.27|16029.27|16029.27|16029.27|16029.27|16029.27|16029.27|16029.27|0
1642080380000|2022-01-13 13:26:20|16030.09|16030.09|16030.09|16030.09|16030.09|16030.09|16030.09|16030.09|0
1642080400000|2022-01-13 13:26:40|16029.14|16029.14|16027.86|16027.86|16029.14|16029.14|16027.86|16027.86|0
1642080410000|2022-01-13 13:26:50|16027.4|16027.4|16028.77|16028.77|16028.77|16028.77|16027.4|16027.4|0
1642080430000|2022-01-13 13:27:10|16028.3|16028.3|16028.3|16028.3|16028.3|16028.3|16028.3|16028.3|0
1642080440000|2022-01-13 13:27:20|16026.47|16026.47|16017.9|16017.9|16026.47|16026.47|16014.24|16014.24|0
1642080510000|2022-01-13 13:28:30|16018.36|16018.36|16018.36|16018.36|16018.36|16018.36|16018.36|16018.36|0
1642080520000|2022-01-13 13:28:40|16019.28|16019.28|16019.74|16019.74|16019.74|16019.74|16019.28|16019.28|0
1642080540000|2022-01-13 13:29:00|16019.18|16019.18|16022.05|16022.05|16022.05|16022.05|16019.18|16019.18|0
1642080550000|2022-01-13 13:29:10|16023.48|16023.48|16023.48|16023.48|16023.48|16023.48|16023.48|16023.48|0
1642080560000|2022-01-13 13:29:20|16023.47|16023.47|16021.81|16021.81|16023.47|16023.47|16021.25|16021.25|0
1642080570000|2022-01-13 13:29:30|16025.93|16025.93|16026.49|16026.49|16026.49|16026.49|16025.93|16025.93|0
1642080580000|2022-01-13 13:29:40|16025.05|16025.05|16028.94|16028.94|16028.94|16028.94|16025.05|16025.05|0
1642080590000|2022-01-13 13:29:50|16029.86|16029.86|16030.67|16030.67|16030.67|16030.67|16029.86|16029.86|0
1642080600000|2022-01-13 13:30:00|16031.13|16031.13|16029.46|16029.46|16031.13|16031.13|16029.24|16029.24|0
1642080660000|2022-01-13 13:31:00|16028.09|16028.09|16028.09|16028.09|16028.09|16028.09|16028.09|16028.09|0
1642080680000|2022-01-13 13:31:20|16027.63|16027.63|16027.63|16027.63|16027.63|16027.63|16027.63|16027.63|0
1642080700000|2022-01-13 13:31:40|16026.64|16026.64|16025.22|16025.22|16026.64|16026.64|16025.22|16025.22|0
1642080720000|2022-01-13 13:32:00|16025|16025|16025|16025|16025|16025|16025|16025|0
1642080750000|2022-01-13 13:32:30|16024.54|16024.54|16024.54|16024.54|16024.54|16024.54|16024.54|16024.54|0
1642080850000|2022-01-13 13:34:10|16022.29|16022.29|16022.29|16022.29|16022.29|16022.29|16022.29|16022.29|0
1642080870000|2022-01-13 13:34:30|16021.38|16021.38|16021.38|16021.38|16021.38|16021.38|16021.38|16021.38|0
1642080880000|2022-01-13 13:34:40|16018.51|16018.51|16017.39|16017.39|16018.51|16018.51|16017.39|16017.39|0
1642080890000|2022-01-13 13:34:50|16016.57|16016.57|16016.57|16016.57|16016.57|16016.57|16016.57|16016.57|0
1642080900000|2022-01-13 13:35:00|16016.16|16016.16|16013.09|16013.09|16016.16|16016.16|16013.09|16013.09|0
1642080910000|2022-01-13 13:35:10|16012.53|16012.53|16012.53|16012.53|16012.53|16012.53|16012.53|16012.53|0
1642080920000|2022-01-13 13:35:20|16011.42|16011.42|16009.29|16009.29|16011.42|16011.42|16008.35|16008.35|0
1642080930000|2022-01-13 13:35:30|16010.2|16010.2|16008.83|16008.83|16010.2|16010.2|16008.83|16008.83|0
1642080960000|2022-01-13 13:36:00|16008.61|16008.61|16008.21|16008.21|16009.17|16009.17|16008.21|16008.21|0
1642081000000|2022-01-13 13:36:40|16008.32|16008.32|16008.32|16008.32|16008.32|16008.32|16008.32|16008.32|0
1642081020000|2022-01-13 13:37:00|16006.89|16006.89|16006.07|16006.07|16006.89|16006.89|16006.07|16006.07|0
1642081060000|2022-01-13 13:37:40|16005.06|16005.06|16007.99|16007.99|16007.99|16007.99|16005.06|16005.06|0
1642081070000|2022-01-13 13:37:50|16008.9|16008.9|16008.9|16008.9|16008.9|16008.9|16008.9|16008.9|0
1642081090000|2022-01-13 13:38:10|16007.47|16007.47|16007.01|16007.01|16007.47|16007.47|16007.01|16007.01|0
1642081130000|2022-01-13 13:38:50|16007.22|16007.22|16007.22|16007.22|16007.22|16007.22|16007.22|16007.22|0
1642081150000|2022-01-13 13:39:10|16007.71|16007.71|16007.71|16007.71|16007.71|16007.71|16007.71|16007.71|0
1642081170000|2022-01-13 13:39:30|16009.54|16009.54|16009.54|16009.54|16009.54|16009.54|16009.54|16009.54|0
1642081190000|2022-01-13 13:39:50|16010.36|16010.36|16010.36|16010.36|16010.36|16010.36|16010.36|16010.36|0
1642081220000|2022-01-13 13:40:20|16009.54|16009.54|16009.54|16009.54|16009.54|16009.54|16009.54|16009.54|0
1642081280000|2022-01-13 13:41:20|16012.41|16012.41|16013.23|16013.23|16013.23|16013.23|16012.41|16012.41|0
1642081300000|2022-01-13 13:41:40|16014.66|16014.66|16014.66|16014.66|16014.66|16014.66|16014.66|16014.66|0
1642081320000|2022-01-13 13:42:00|16015.16|16015.16|16015.16|16015.16|16015.16|16015.16|16015.16|16015.16|0
1642081350000|2022-01-13 13:42:30|16014.34|16014.34|16014.34|16014.34|16014.34|16014.34|16014.34|16014.34|0
1642081370000|2022-01-13 13:42:50|16015.26|16015.26|16015.26|16015.26|16015.26|16015.26|16015.26|16015.26|0
1642081400000|2022-01-13 13:43:20|16014.7|16014.7|16015.03|16015.03|16015.03|16015.03|16013.66|16013.66|0
1642081410000|2022-01-13 13:43:30|16015.49|16015.49|16014.93|16014.93|16015.49|16015.49|16014.93|16014.93|0
1642081430000|2022-01-13 13:43:50|16013.5|16013.5|16013.5|16013.5|16013.5|16013.5|16013.5|16013.5|0
1642081440000|2022-01-13 13:44:00|16012.88|16012.88|16012.88|16012.88|16012.88|16012.88|16012.88|16012.88|0
1642081460000|2022-01-13 13:44:20|16014.32|16014.32|16014.32|16014.32|16014.32|16014.32|16014.32|16014.32|0
1642081490000|2022-01-13 13:44:50|16014.77|16014.77|16014.77|16014.77|16014.77|16014.77|16014.77|16014.77|0
1642081500000|2022-01-13 13:45:00|16014.32|16014.32|16012.28|16012.28|16014.32|16014.32|16012.28|16012.28|0
1642081510000|2022-01-13 13:45:10|16010.9|16010.9|16010.49|16010.49|16010.9|16010.9|16010.49|16010.49|0
1642081540000|2022-01-13 13:45:40|16012.12|16012.12|16013.57|16013.57|16013.57|16013.57|16012.12|16012.12|0
1642081550000|2022-01-13 13:45:50|16014.03|16014.03|16015.47|16015.47|16015.47|16015.47|16014.03|16014.03|0
1642081560000|2022-01-13 13:46:00|16015.01|16015.01|16015.01|16015.01|16015.01|16015.01|16015.01|16015.01|0
1642081610000|2022-01-13 13:46:50|16015.82|16015.82|16016.27|16016.27|16016.27|16016.27|16015.82|16015.82|0
1642081620000|2022-01-13 13:47:00|16016.83|16016.83|16017.39|16017.39|16017.39|16017.39|16016.83|16016.83|0
1642081630000|2022-01-13 13:47:10|16019.27|16019.27|16026.85|16026.85|16026.85|16026.85|16019.27|16019.27|0
1642081650000|2022-01-13 13:47:30|16025.44|16025.44|16025.44|16025.44|16025.44|16025.44|16025.44|16025.44|0
1642081660000|2022-01-13 13:47:40|16024.52|16024.52|16028.99|16028.99|16028.99|16028.99|16024.52|16024.52|0
1642081670000|2022-01-13 13:47:50|16027.87|16027.87|16027.87|16027.87|16027.87|16027.87|16027.87|16027.87|0
1642081700000|2022-01-13 13:48:20|16027.05|16027.05|16024.18|16024.18|16027.05|16027.05|16024.18|16024.18|0
1642081710000|2022-01-13 13:48:30|16026.43|16026.43|16026.43|16026.43|16026.43|16026.43|16026.43|16026.43|0
1642081720000|2022-01-13 13:48:40|16027.05|16027.05|16026.85|16026.85|16027.26|16027.26|16026.85|16026.85|0
1642081730000|2022-01-13 13:48:50|16027.3|16027.3|16027.3|16027.3|16027.3|16027.3|16027.3|16027.3|0
1642081790000|2022-01-13 13:49:50|16027.51|16027.51|16041.19|16041.19|16041.19|16041.19|16027.51|16027.51|0
1642081810000|2022-01-13 13:50:10|16040.37|16040.37|16042.36|16042.36|16042.36|16042.36|16040.37|16040.37|0
1642081860000|2022-01-13 13:51:00|16043.18|16043.18|16043.64|16043.64|16043.64|16043.64|16043.18|16043.18|0
1642081880000|2022-01-13 13:51:20|16045.08|16045.08|16045.08|16045.08|16045.08|16045.08|16045.08|16045.08|0
1642081920000|2022-01-13 13:52:00|16043.64|16043.64|16043.64|16043.64|16043.64|16043.64|16043.64|16043.64|0
1642081940000|2022-01-13 13:52:20|16043.18|16043.18|16043.18|16043.18|16043.18|16043.18|16043.18|16043.18|0
1642081950000|2022-01-13 13:52:30|16042.37|16042.37|16043.28|16043.28|16043.28|16043.28|16040.54|16040.54|0
1642081970000|2022-01-13 13:52:50|16044.69|16044.69|16045.17|16045.17|16045.17|16045.17|16044.69|16044.69|0
1642081980000|2022-01-13 13:53:00|16044.05|16044.05|16050.33|16050.33|16050.33|16050.33|16043.14|16043.14|0
1642081990000|2022-01-13 13:53:10|16050.8|16050.8|16050.8|16050.8|16050.8|16050.8|16050.8|16050.8|0
1642082000000|2022-01-13 13:53:20|16052.21|16052.21|16052.21|16052.21|16052.21|16052.21|16052.21|16052.21|0
1642082020000|2022-01-13 13:53:40|16052.67|16052.67|16052.67|16052.67|16052.67|16052.67|16052.67|16052.67|0
1642082030000|2022-01-13 13:53:50|16053.49|16053.49|16054.05|16054.05|16054.05|16054.05|16053.49|16053.49|0
1642082040000|2022-01-13 13:54:00|16053.1|16053.1|16053.09|16053.09|16053.1|16053.1|16052.63|16052.63|0
1642082070000|2022-01-13 13:54:30|16052.63|16052.63|16052.63|16052.63|16052.63|16052.63|16052.63|16052.63|0
1642082080000|2022-01-13 13:54:40|16052.08|16052.08|16052.08|16052.08|16052.08|16052.08|16052.08|16052.08|0
1642082100000|2022-01-13 13:55:00|16054.82|16054.82|16054.82|16054.82|16054.82|16054.82|16054.82|16054.82|0
1642082120000|2022-01-13 13:55:20|16054|16054|16054|16054|16054|16054|16054|16054|0
1642082130000|2022-01-13 13:55:30|16054.82|16054.82|16054.6|16054.6|16056.45|16056.45|16054.14|16054.14|0
1642082140000|2022-01-13 13:55:40|16054.82|16054.82|16054.82|16054.82|16054.82|16054.82|16054.82|16054.82|0
1642082150000|2022-01-13 13:55:50|16054.36|16054.36|16054.36|16054.36|16054.36|16054.36|16054.36|16054.36|0
1642082160000|2022-01-13 13:56:00|16054.81|16054.81|16054.81|16054.81|16054.81|16054.81|16054.81|16054.81|0
1642082180000|2022-01-13 13:56:20|16053.99|16053.99|16053.99|16053.99|16053.99|16053.99|16053.99|16053.99|0
1642082230000|2022-01-13 13:57:10|16055.11|16055.11|16056.55|16056.55|16056.55|16056.55|16055.11|16055.11|0
1642082240000|2022-01-13 13:57:20|16057.66|16057.66|16058.58|16058.58|16058.58|16058.58|16057.66|16057.66|0
1642082250000|2022-01-13 13:57:30|16059.49|16059.49|16059.49|16059.49|16059.49|16059.49|16059.49|16059.49|0
1642082270000|2022-01-13 13:57:50|16062.36|16062.36|16062.36|16062.36|16062.36|16062.36|16062.36|16062.36|0
1642082280000|2022-01-13 13:58:00|16060.93|16060.93|16061.13|16061.13|16061.13|16061.13|16060.93|16060.93|0
1642082290000|2022-01-13 13:58:10|16060.31|16060.31|16052.32|16052.32|16060.31|16060.31|16052.32|16052.32|0
1642082300000|2022-01-13 13:58:20|16051.41|16051.41|16043.03|16043.03|16051.41|16051.41|16043.03|16043.03|0
1642082310000|2022-01-13 13:58:30|16043.48|16043.48|16045.68|16045.68|16045.68|16045.68|16043.48|16043.48|0
1642082320000|2022-01-13 13:58:40|16044.24|16044.24|16045.68|16045.68|16045.68|16045.68|16044.24|16044.24|0
1642082330000|2022-01-13 13:58:50|16045.45|16045.45|16044.51|16044.51|16045.45|16045.45|16044.51|16044.51|0
1642082340000|2022-01-13 13:59:00|16045.07|16045.07|16046.5|16046.5|16046.5|16046.5|16045.07|16045.07|0
1642082350000|2022-01-13 13:59:10|16047.94|16047.94|16047.94|16047.94|16047.94|16047.94|16047.94|16047.94|0
1642082370000|2022-01-13 13:59:30|16047.32|16047.32|16046.2|16046.2|16048.14|16048.14|16046.2|16046.2|0
1642082380000|2022-01-13 13:59:40|16047.02|16047.02|16047.02|16047.02|16047.02|16047.02|16047.02|16047.02|0
1642082390000|2022-01-13 13:59:50|16049.31|16049.31|16049.77|16049.77|16050.22|16050.22|16049.31|16049.31|0
1642082400000|2022-01-13 14:00:00|16049.54|16049.54|16049.54|16049.54|16049.54|16049.54|16048.17|16048.17|0
1642082420000|2022-01-13 14:00:20|16049.08|16049.08|16052.04|16052.04|16052.04|16052.04|16049.08|16049.08|0
1642082440000|2022-01-13 14:00:40|16052.5|16052.5|16052.5|16052.5|16053.99|16053.99|16052.5|16052.5|0
1642082460000|2022-01-13 14:01:00|16053.42|16053.42|16053.84|16053.84|16054.33|16054.33|16053.42|16053.42|0
1642082470000|2022-01-13 14:01:10|16054.75|16054.75|16053.84|16053.84|16055.67|16055.67|16053.84|16053.84|0
1642082510000|2022-01-13 14:01:50|16055.25|16055.25|16054.78|16054.78|16055.25|16055.25|16054.78|16054.78|0
1642082530000|2022-01-13 14:02:10|16052.49|16052.49|16053.4|16053.4|16053.4|16053.4|16052.49|16052.49|0
1642082560000|2022-01-13 14:02:40|16049.72|16049.72|16045.17|16045.17|16049.72|16049.72|16041.51|16041.51|0
1642082590000|2022-01-13 14:03:10|16043.8|16043.8|16043.8|16043.8|16043.8|16043.8|16043.8|16043.8|0
1642082620000|2022-01-13 14:03:40|16044.02|16044.02|16044.02|16044.02|16044.02|16044.02|16044.02|16044.02|0
1642082630000|2022-01-13 14:03:50|16044.84|16044.84|16044.84|16044.84|16044.84|16044.84|16044.84|16044.84|0
1642082640000|2022-01-13 14:04:00|16045.66|16045.66|16046.57|16046.57|16046.57|16046.57|16045.66|16045.66|0
1642082650000|2022-01-13 14:04:10|16046.1|16046.1|16046.1|16046.1|16046.1|16046.1|16046.1|16046.1|0
1642082660000|2022-01-13 14:04:20|16044.47|16044.47|16044|16044|16044.47|16044.47|16044|16044|0
1642082670000|2022-01-13 14:04:30|16043.52|16043.52|16044.02|16044.02|16044.02|16044.02|16043.52|16043.52|0
1642082690000|2022-01-13 14:04:50|16044.84|16044.84|16045.8|16045.8|16045.8|16045.8|16044.84|16044.84|0
1642082700000|2022-01-13 14:05:00|16043.97|16043.97|16043.97|16043.97|16043.97|16043.97|16043.97|16043.97|0
1642082710000|2022-01-13 14:05:10|16044.43|16044.43|16044.89|16044.89|16044.89|16044.89|16044.43|16044.43|0
1642082720000|2022-01-13 14:05:20|16046.26|16046.26|16045.76|16045.76|16047.59|16047.59|16045.76|16045.76|0
1642082730000|2022-01-13 14:05:30|16045.29|16045.29|16044.35|16044.35|16045.29|16045.29|16044.35|16044.35|0
1642082740000|2022-01-13 14:05:40|16043.53|16043.53|16043.07|16043.07|16043.53|16043.53|16043.07|16043.07|0
1642082770000|2022-01-13 14:06:10|16042.87|16042.87|16041.97|16041.97|16042.87|16042.87|16041.97|16041.97|0
1642082790000|2022-01-13 14:06:30|16042.43|16042.43|16047.54|16047.54|16047.54|16047.54|16042.43|16042.43|0
1642082810000|2022-01-13 14:06:50|16047.34|16047.34|16047.34|16047.34|16047.34|16047.34|16047.34|16047.34|0
1642082850000|2022-01-13 14:07:30|16045.96|16045.96|16045.96|16045.96|16045.96|16045.96|16045.96|16045.96|0
1642082860000|2022-01-13 14:07:40|16045.05|16045.05|16043.61|16043.61|16046.48|16046.48|16043.61|16043.61|0
1642082880000|2022-01-13 14:08:00|16045.96|16045.96|16047.79|16047.79|16048.25|16048.25|16045.96|16045.96|0
1642082910000|2022-01-13 14:08:30|16048.25|16048.25|16048.25|16048.25|16048.25|16048.25|16048.25|16048.25|0
1642082930000|2022-01-13 14:08:50|16047.13|16047.13|16049.16|16049.16|16049.62|16049.62|16047.13|16047.13|0
1642082940000|2022-01-13 14:09:00|16049.62|16049.62|16048.71|16048.71|16049.62|16049.62|16048.71|16048.71|0
1642082950000|2022-01-13 14:09:10|16048.24|16048.24|16049.18|16049.18|16049.18|16049.18|16048.24|16048.24|0
1642082970000|2022-01-13 14:09:30|16050.61|16050.61|16050.61|16050.61|16050.61|16050.61|16050.61|16050.61|0
1642082980000|2022-01-13 14:09:40|16051.17|16051.17|16051.17|16051.17|16051.17|16051.17|16051.17|16051.17|0
1642083000000|2022-01-13 14:10:00|16051.38|16051.38|16050.92|16050.92|16051.84|16051.84|16050.92|16050.92|0
1642083030000|2022-01-13 14:10:30|16053.66|16053.66|16054.16|16054.16|16054.16|16054.16|16053.66|16053.66|0
1642083040000|2022-01-13 14:10:40|16054.63|16054.63|16054.63|16054.63|16054.63|16054.63|16054.63|16054.63|0
1642083050000|2022-01-13 14:10:50|16054.17|16054.17|16057.38|16057.38|16057.38|16057.38|16054.17|16054.17|0
1642083060000|2022-01-13 14:11:00|16057.83|16057.83|16062.73|16062.73|16062.73|16062.73|16057.83|16057.83|0
1642083070000|2022-01-13 14:11:10|16063.22|16063.22|16064.45|16064.45|16064.45|16064.45|16063.22|16063.22|0
1642083080000|2022-01-13 14:11:20|16065.82|16065.82|16070.13|16070.13|16070.13|16070.13|16065.82|16065.82|0
1642083100000|2022-01-13 14:11:40|16071.04|16071.04|16074.13|16074.13|16074.13|16074.13|16071.04|16071.04|0
1642083110000|2022-01-13 14:11:50|16075.24|16075.24|16073.92|16073.92|16075.45|16075.45|16073.92|16073.92|0
1642083130000|2022-01-13 14:12:10|16073.47|16073.47|16073.47|16073.47|16073.47|16073.47|16072.55|16072.55|0
1642083140000|2022-01-13 14:12:20|16072.79|16072.79|16072.79|16072.79|16072.79|16072.79|16072.79|16072.79|0
1642083160000|2022-01-13 14:12:40|16072.34|16072.34|16060.78|16060.78|16072.34|16072.34|16060.78|16060.78|0
1642083170000|2022-01-13 14:12:50|16061.4|16061.4|16061.93|16061.93|16061.93|16061.93|16060.49|16060.49|0
1642083180000|2022-01-13 14:13:00|16061.01|16061.01|16061.01|16061.01|16061.01|16061.01|16061.01|16061.01|0
1642083200000|2022-01-13 14:13:20|16060.55|16060.55|16059.74|16059.74|16060.55|16060.55|16059.74|16059.74|0
1642083210000|2022-01-13 14:13:30|16061.11|16061.11|16061.11|16061.11|16061.11|16061.11|16061.11|16061.11|0
1642083220000|2022-01-13 14:13:40|16061.32|16061.32|16061.32|16061.32|16061.32|16061.32|16061.32|16061.32|0
1642083230000|2022-01-13 14:13:50|16061.52|16061.52|16062.19|16062.19|16062.19|16062.19|16061.52|16061.52|0
1642083240000|2022-01-13 14:14:00|16061.73|16061.73|16061.16|16061.16|16061.73|16061.73|16059.79|16059.79|0
1642083250000|2022-01-13 14:14:10|16064.72|16064.72|16067.12|16067.12|16067.12|16067.12|16064.72|16064.72|0
1642083260000|2022-01-13 14:14:20|16068.04|16068.04|16070.33|16070.33|16070.33|16070.33|16068.04|16068.04|0
1642083290000|2022-01-13 14:14:50|16069.87|16069.87|16067.58|16067.58|16069.87|16069.87|16067.58|16067.58|0
1642083300000|2022-01-13 14:15:00|16068.4|16068.4|16068.4|16068.4|16068.4|16068.4|16068.4|16068.4|0
1642083340000|2022-01-13 14:15:40|16067.94|16067.94|16069.77|16069.77|16069.77|16069.77|16067.94|16067.94|0
1642083350000|2022-01-13 14:15:50|16067.48|16067.48|16065.23|16065.23|16067.48|16067.48|16065.23|16065.23|0
1642083360000|2022-01-13 14:16:00|16065.01|16065.01|16065.01|16065.01|16065.01|16065.01|16065.01|16065.01|0
1642083370000|2022-01-13 14:16:10|16064.55|16064.55|16063.27|16063.27|16064.55|16064.55|16063.27|16063.27|0
1642083410000|2022-01-13 14:16:50|16062.82|16062.82|16063.27|16063.27|16064.19|16064.19|16062.82|16062.82|0
1642083430000|2022-01-13 14:17:10|16062.46|16062.46|16062.46|16062.46|16062.46|16062.46|16062.46|16062.46|0
1642083440000|2022-01-13 14:17:20|16061.54|16061.54|16061.54|16061.54|16062.98|16062.98|16061.54|16061.54|0
1642083460000|2022-01-13 14:17:40|16059.71|16059.71|16060.63|16060.63|16060.63|16060.63|16059.71|16059.71|0
1642083540000|2022-01-13 14:19:00|16059.51|16059.51|16058.95|16058.95|16059.51|16059.51|16058.95|16058.95|0
1642083550000|2022-01-13 14:19:10|16059.77|16059.77|16059.77|16059.77|16059.77|16059.77|16059.77|16059.77|0
1642083570000|2022-01-13 14:19:30|16061.6|16061.6|16059.87|16059.87|16061.6|16061.6|16059.87|16059.87|0
1642083590000|2022-01-13 14:19:50|16060.69|16060.69|16060.69|16060.69|16060.69|16060.69|16057.94|16057.94|0
1642083600000|2022-01-13 14:20:00|16061.15|16061.15|16061.15|16061.15|16061.15|16061.15|16061.15|16061.15|0
1642083610000|2022-01-13 14:20:10|16058.28|16058.28|16056.84|16056.84|16058.28|16058.28|16056.84|16056.84|0
1642083620000|2022-01-13 14:20:20|16058.22|16058.22|16058.22|16058.22|16058.22|16058.22|16058.22|16058.22|0
1642083650000|2022-01-13 14:20:50|16059.33|16059.33|16059.33|16059.33|16059.33|16059.33|16059.33|16059.33|0
1642083660000|2022-01-13 14:21:00|16058.77|16058.77|16058.77|16058.77|16058.77|16058.77|16058.77|16058.77|0
1642083670000|2022-01-13 14:21:10|16057.96|16057.96|16057.96|16057.96|16057.96|16057.96|16057.96|16057.96|0
1642083690000|2022-01-13 14:21:30|16058.43|16058.43|16058.43|16058.43|16058.43|16058.43|16058.43|16058.43|0
1642083700000|2022-01-13 14:21:40|16057.97|16057.97|16057.97|16057.97|16057.97|16057.97|16057.97|16057.97|0
1642083710000|2022-01-13 14:21:50|16059.34|16059.34|16061.14|16061.14|16062.51|16062.51|16059.34|16059.34|0
1642083730000|2022-01-13 14:22:10|16062.57|16062.57|16062.57|16062.57|16062.57|16062.57|16062.57|16062.57|0
1642083760000|2022-01-13 14:22:40|16063.04|16063.04|16064.48|16064.48|16064.48|16064.48|16063.04|16063.04|0
1642083790000|2022-01-13 14:23:10|16063.56|16063.56|16063.56|16063.56|16063.56|16063.56|16063.56|16063.56|0
1642083800000|2022-01-13 14:23:20|16061.73|16061.73|16061.73|16061.73|16061.73|16061.73|16061.73|16061.73|0
1642083810000|2022-01-13 14:23:30|16060.91|16060.91|16060.91|16060.91|16060.91|16060.91|16060.91|16060.91|0
1642083820000|2022-01-13 14:23:40|16060.1|16060.1|16060.1|16060.1|16060.1|16060.1|16060.1|16060.1|0
1642083830000|2022-01-13 14:23:50|16059.28|16059.28|16059.28|16059.28|16059.28|16059.28|16059.28|16059.28|0
1642083840000|2022-01-13 14:24:00|16058.81|16058.81|16058.81|16058.81|16058.81|16058.81|16057.99|16057.99|0
1642083850000|2022-01-13 14:24:10|16061.1|16061.1|16066.28|16066.28|16066.28|16066.28|16061.1|16061.1|0
1642083870000|2022-01-13 14:24:30|16066.75|16066.75|16068.59|16068.59|16069.04|16069.04|16066.75|16066.75|0
1642083880000|2022-01-13 14:24:40|16070.47|16070.47|16072.46|16072.46|16072.46|16072.46|16070.47|16070.47|0
1642083890000|2022-01-13 14:24:50|16072.92|16072.92|16072.71|16072.71|16072.92|16072.92|16072.51|16072.51|0
1642083900000|2022-01-13 14:25:00|16072.51|16072.51|16075.62|16075.62|16075.62|16075.62|16072.51|16072.51|0
1642083910000|2022-01-13 14:25:10|16074.71|16074.71|16074.71|16074.71|16074.71|16074.71|16074.71|16074.71|0
1642083930000|2022-01-13 14:25:30|16073.89|16073.89|16075.94|16075.94|16075.94|16075.94|16073.89|16073.89|0
1642083940000|2022-01-13 14:25:40|16074.51|16074.51|16075.01|16075.01|16077.72|16077.72|16074.51|16074.51|0
1642083950000|2022-01-13 14:25:50|16074.46|16074.46|16074.25|16074.25|16075.63|16075.63|16072.78|16072.78|0
1642083970000|2022-01-13 14:26:10|16074.71|16074.71|16075.57|16075.57|16075.57|16075.57|16074.25|16074.25|0
1642083980000|2022-01-13 14:26:20|16076.62|16076.62|16076.07|16076.07|16076.62|16076.62|16076.07|16076.07|0
1642084000000|2022-01-13 14:26:40|16079.27|16079.27|16082.06|16082.06|16082.06|16082.06|16079.27|16079.27|0
1642084010000|2022-01-13 14:26:50|16083.17|16083.17|16083.99|16083.99|16083.99|16083.99|16082.26|16082.26|0
1642084030000|2022-01-13 14:27:10|16084.99|16084.99|16087.28|16087.28|16087.28|16087.28|16084.99|16084.99|0
1642084040000|2022-01-13 14:27:20|16087.77|16087.77|16089.84|16089.84|16089.84|16089.84|16087.77|16087.77|0
1642084050000|2022-01-13 14:27:30|16089.39|16089.39|16089.39|16089.39|16089.39|16089.39|16089.39|16089.39|0
1642084060000|2022-01-13 14:27:40|16089.84|16089.84|16091.28|16091.28|16091.28|16091.28|16089.84|16089.84|0
1642084070000|2022-01-13 14:27:50|16090.82|16090.82|16091.81|16091.81|16091.81|16091.81|16090.82|16090.82|0
1642084080000|2022-01-13 14:28:00|16093.25|16093.25|16094.16|16094.16|16094.36|16094.36|16093.25|16093.25|0
1642084090000|2022-01-13 14:28:10|16094.62|16094.62|16094.16|16094.16|16094.62|16094.62|16094.16|16094.16|0
1642084100000|2022-01-13 14:28:20|16094.62|16094.62|16094.62|16094.62|16094.62|16094.62|16094.62|16094.62|0
1642084110000|2022-01-13 14:28:30|16094.06|16094.06|16094.06|16094.06|16094.06|16094.06|16094.06|16094.06|0
1642084120000|2022-01-13 14:28:40|16096.93|16096.93|16096.93|16096.93|16096.93|16096.93|16096.93|16096.93|0
1642084140000|2022-01-13 14:29:00|16096.11|16096.11|16098.96|16098.96|16098.96|16098.96|16096.11|16096.11|0
1642084150000|2022-01-13 14:29:10|16099.37|16099.37|16099.37|16099.37|16099.83|16099.83|16098.91|16098.91|0
1642084160000|2022-01-13 14:29:20|16099.58|16099.58|16110.34|16110.34|16110.34|16110.34|16099.58|16099.58|0
1642084170000|2022-01-13 14:29:30|16111.26|16111.26|16111.75|16111.75|16111.75|16111.75|16110.26|16110.26|0
1642084180000|2022-01-13 14:29:40|16110.32|16110.32|16109.92|16109.92|16111.35|16111.35|16109.82|16109.82|0
1642084190000|2022-01-13 14:29:50|16109|16109|16110.39|16110.39|16110.39|16110.39|16108.09|16108.09|0
1642084200000|2022-01-13 14:30:00|16113.22|16113.22|16115.35|16115.35|16115.35|16115.35|16113.22|16113.22|0
1642084210000|2022-01-13 14:30:10|16114.43|16114.43|16105.32|16105.32|16114.43|16114.43|16104.4|16104.4|0
1642084220000|2022-01-13 14:30:20|16104.82|16104.82|16110.39|16110.39|16110.85|16110.85|16102.06|16102.06|0
1642084230000|2022-01-13 14:30:30|16109.45|16109.45|16109.45|16109.45|16109.45|16109.45|16109.45|16109.45|0
1642084250000|2022-01-13 14:30:50|16111.28|16111.28|16110.86|16110.86|16111.28|16111.28|16110.37|16110.37|0
1642084260000|2022-01-13 14:31:00|16109.84|16109.84|16109.84|16109.84|16109.84|16109.84|16109.84|16109.84|0
1642084270000|2022-01-13 14:31:10|16108.92|16108.92|16112.31|16112.31|16112.31|16112.31|16108.92|16108.92|0
1642084280000|2022-01-13 14:31:20|16115.05|16115.05|16116.06|16116.06|16116.98|16116.98|16113.93|16113.93|0
1642084290000|2022-01-13 14:31:30|16115.24|16115.24|16113.81|16113.81|16115.8|16115.8|16113.81|16113.81|0
1642084330000|2022-01-13 14:32:10|16114.63|16114.63|16114.63|16114.63|16114.63|16114.63|16113.81|16113.81|0
1642084340000|2022-01-13 14:32:20|16114.17|16114.17|16114.63|16114.63|16115.54|16115.54|16114.17|16114.17|0
1642084350000|2022-01-13 14:32:30|16114.22|16114.22|16114.22|16114.22|16114.22|16114.22|16114.22|16114.22|0
1642084360000|2022-01-13 14:32:40|16113.4|16113.4|16113.06|16113.06|16113.62|16113.62|16113.06|16113.06|0
1642084370000|2022-01-13 14:32:50|16112.61|16112.61|16100.75|16100.75|16112.61|16112.61|16100.75|16100.75|0
1642084380000|2022-01-13 14:33:00|16102.18|16102.18|16104.01|16104.01|16104.01|16104.01|16102.18|16102.18|0
1642084390000|2022-01-13 14:33:10|16104.93|16104.93|16115.11|16115.11|16116.03|16116.03|16104.93|16104.93|0
1642084400000|2022-01-13 14:33:20|16113.28|16113.28|16113.64|16113.64|16114.1|16114.1|16113.28|16113.28|0
1642084430000|2022-01-13 14:33:50|16110.77|16110.77|16114.08|16114.08|16114.08|16114.08|16110.77|16110.77|0
1642084450000|2022-01-13 14:34:10|16118.98|16118.98|16120.91|16120.91|16120.91|16120.91|16118.98|16118.98|0
1642084460000|2022-01-13 14:34:20|16121.73|16121.73|16121.73|16121.73|16121.73|16121.73|16121.73|16121.73|0
1642084470000|2022-01-13 14:34:30|16122.22|16122.22|16122.22|16122.22|16122.22|16122.22|16122.22|16122.22|0
1642084480000|2022-01-13 14:34:40|16125.99|16125.99|16129.74|16129.74|16129.74|16129.74|16125.99|16125.99|0
1642084490000|2022-01-13 14:34:50|16128.82|16128.82|16129.5|16129.5|16129.5|16129.5|16128.82|16128.82|0
1642084500000|2022-01-13 14:35:00|16130.32|16130.32|16129.5|16129.5|16130.32|16130.32|16129.5|16129.5|0
1642084510000|2022-01-13 14:35:10|16128.68|16128.68|16130.58|16130.58|16130.58|16130.58|16128.68|16128.68|0
1642084520000|2022-01-13 14:35:20|16129.14|16129.14|16129.14|16129.14|16129.14|16129.14|16129.14|16129.14|0
1642084530000|2022-01-13 14:35:30|16128.32|16128.32|16128.32|16128.32|16128.32|16128.32|16128.32|16128.32|0
1642084540000|2022-01-13 14:35:40|16130.15|16130.15|16130.15|16130.15|16130.15|16130.15|16130.15|16130.15|0
1642084570000|2022-01-13 14:36:10|16128.72|16128.72|16128.72|16128.72|16128.72|16128.72|16128.72|16128.72|0
1642084580000|2022-01-13 14:36:20|16128.16|16128.16|16128.16|16128.16|16128.16|16128.16|16128.16|16128.16|0
1642084590000|2022-01-13 14:36:30|16126.33|16126.33|16126.33|16126.33|16126.33|16126.33|16124.5|16124.5|0
1642084600000|2022-01-13 14:36:40|16127.77|16127.77|16126.39|16126.39|16127.77|16127.77|16126.39|16126.39|0
1642084610000|2022-01-13 14:36:50|16124.56|16124.56|16124.56|16124.56|16124.56|16124.56|16124.56|16124.56|0
1642084620000|2022-01-13 14:37:00|16126.39|16126.39|16129.04|16129.04|16129.04|16129.04|16126.39|16126.39|0
1642084630000|2022-01-13 14:37:10|16129.86|16129.86|16137.25|16137.25|16137.25|16137.25|16129.86|16129.86|0
1642084640000|2022-01-13 14:37:20|16138.67|16138.67|16140.55|16140.55|16140.55|16140.55|16138.67|16138.67|0
1642084650000|2022-01-13 14:37:30|16141.37|16141.37|16144.24|16144.24|16144.24|16144.24|16141.37|16141.37|0
1642084660000|2022-01-13 14:37:40|16144.73|16144.73|16141.11|16141.11|16145.23|16145.23|16141.11|16141.11|0
1642084670000|2022-01-13 14:37:50|16142.99|16142.99|16141.64|16141.64|16143.55|16143.55|16141.64|16141.64|0
1642084680000|2022-01-13 14:38:00|16143.47|16143.47|16143.53|16143.53|16143.53|16143.53|16143.06|16143.06|0
1642084700000|2022-01-13 14:38:20|16143.94|16143.94|16145.77|16145.77|16145.77|16145.77|16143.94|16143.94|0
1642084720000|2022-01-13 14:38:40|16146.23|16146.23|16146.78|16146.78|16147.6|16147.6|16146.23|16146.23|0
1642084730000|2022-01-13 14:38:50|16145.15|16145.15|16145.15|16145.15|16145.15|16145.15|16145.15|16145.15|0
1642084740000|2022-01-13 14:39:00|16144.33|16144.33|16144.22|16144.22|16144.33|16144.33|16143.1|16143.1|0
1642084750000|2022-01-13 14:39:10|16145.04|16145.04|16137.59|16137.59|16145.04|16145.04|16135.14|16135.14|0
1642084770000|2022-01-13 14:39:30|16135.92|16135.92|16136.83|16136.83|16136.83|16136.83|16135.92|16135.92|0
1642084780000|2022-01-13 14:39:40|16138.21|16138.21|16131.41|16131.41|16138.21|16138.21|16131.41|16131.41|0
1642084790000|2022-01-13 14:39:50|16130.5|16130.5|16131.91|16131.91|16131.91|16131.91|16130.5|16130.5|0
1642084800000|2022-01-13 14:40:00|16132.85|16132.85|16128.78|16128.78|16132.85|16132.85|16127.86|16127.86|0
1642084810000|2022-01-13 14:40:10|16129.34|16129.34|16137.66|16137.66|16137.66|16137.66|16129.34|16129.34|0
1642084830000|2022-01-13 14:40:30|16136.02|16136.02|16135.05|16135.05|16136.02|16136.02|16134.59|16134.59|0
1642084840000|2022-01-13 14:40:40|16132.72|16132.72|16123.58|16123.58|16132.72|16132.72|16123.58|16123.58|0
1642084860000|2022-01-13 14:41:00|16124.04|16124.04|16124.81|16124.81|16124.81|16124.81|16122.05|16122.05|0
1642084870000|2022-01-13 14:41:10|16125.27|16125.27|16124.35|16124.35|16125.27|16125.27|16124.35|16124.35|0
1642084880000|2022-01-13 14:41:20|16123.53|16123.53|16123.53|16123.53|16123.53|16123.53|16123.53|16123.53|0
1642084890000|2022-01-13 14:41:30|16122.72|16122.72|16123.63|16123.63|16123.63|16123.63|16122.72|16122.72|0
1642084900000|2022-01-13 14:41:40|16120.79|16120.79|16119.15|16119.15|16120.79|16120.79|16119.15|16119.15|0
1642084910000|2022-01-13 14:41:50|16118.16|16118.16|16118.16|16118.16|16118.16|16118.16|16118.16|16118.16|0
1642084920000|2022-01-13 14:42:00|16116.72|16116.72|16115.29|16115.29|16116.72|16116.72|16115.29|16115.29|0
1642084930000|2022-01-13 14:42:10|16114.83|16114.83|16114.83|16114.83|16114.83|16114.83|16114.83|16114.83|0
1642084960000|2022-01-13 14:42:40|16115.29|16115.29|16115.75|16115.75|16115.75|16115.75|16115.29|16115.29|0
1642084980000|2022-01-13 14:43:00|16114.83|16114.83|16114.83|16114.83|16114.83|16114.83|16114.83|16114.83|0
1642084990000|2022-01-13 14:43:10|16115.65|16115.65|16118.52|16118.52|16118.52|16118.52|16115.65|16115.65|0
1642085000000|2022-01-13 14:43:20|16119.43|16119.43|16119.94|16119.94|16120.87|16120.87|16119.43|16119.43|0
1642085010000|2022-01-13 14:43:30|16118.56|16118.56|16118.09|16118.09|16120.02|16120.02|16118.09|16118.09|0
1642085020000|2022-01-13 14:43:40|16117.27|16117.27|16117.04|16117.04|16117.27|16117.27|16117.04|16117.04|0
1642085030000|2022-01-13 14:43:50|16114.59|16114.59|16115.41|16115.41|16115.41|16115.41|16114.59|16114.59|0
1642085040000|2022-01-13 14:44:00|16114.85|16114.85|16114.65|16114.65|16114.85|16114.85|16114.65|16114.65|0
1642085050000|2022-01-13 14:44:10|16115.43|16115.43|16119.53|16119.53|16119.53|16119.53|16115.43|16115.43|0
1642085060000|2022-01-13 14:44:20|16119.99|16119.99|16120.5|16120.5|16120.5|16120.5|16119.07|16119.07|0
1642085100000|2022-01-13 14:45:00|16120.06|16120.06|16120.06|16120.06|16120.06|16120.06|16120.06|16120.06|0
1642085110000|2022-01-13 14:45:10|16119.14|16119.14|16119.14|16119.14|16119.14|16119.14|16119.14|16119.14|0
1642085120000|2022-01-13 14:45:20|16118.64|16118.64|16118.64|16118.64|16118.64|16118.64|16118.64|16118.64|0
1642085130000|2022-01-13 14:45:30|16119.1|16119.1|16118.64|16118.64|16119.1|16119.1|16118.64|16118.64|0
1642085140000|2022-01-13 14:45:40|16117.83|16117.83|16117.83|16117.83|16117.83|16117.83|16117.83|16117.83|0
1642085150000|2022-01-13 14:45:50|16116.91|16116.91|16113.37|16113.37|16116.91|16116.91|16113.37|16113.37|0
1642085160000|2022-01-13 14:46:00|16114.29|16114.29|16115.31|16115.31|16115.31|16115.31|16114.29|16114.29|0
1642085190000|2022-01-13 14:46:30|16117.14|16117.14|16125.46|16125.46|16126.83|16126.83|16117.14|16117.14|0
1642085200000|2022-01-13 14:46:40|16126.89|16126.89|16125.98|16125.98|16126.89|16126.89|16125.98|16125.98|0
1642085210000|2022-01-13 14:46:50|16126.89|16126.89|16126.89|16126.89|16126.89|16126.89|16126.89|16126.89|0
1642085220000|2022-01-13 14:47:00|16127.81|16127.81|16127.81|16127.81|16127.81|16127.81|16127.81|16127.81|0
1642085230000|2022-01-13 14:47:10|16138.71|16138.71|16132.13|16132.13|16138.71|16138.71|16132.13|16132.13|0
1642085250000|2022-01-13 14:47:30|16131.22|16131.22|16132.65|16132.65|16134.09|16134.09|16131.22|16131.22|0
1642085260000|2022-01-13 14:47:40|16133.57|16133.57|16133.57|16133.57|16133.57|16133.57|16133.57|16133.57|0
1642085270000|2022-01-13 14:47:50|16133.11|16133.11|16132.65|16132.65|16133.11|16133.11|16132.65|16132.65|0
1642085280000|2022-01-13 14:48:00|16131.28|16131.28|16131.73|16131.73|16132.19|16132.19|16131.28|16131.28|0
1642085290000|2022-01-13 14:48:10|16131.12|16131.12|16132.61|16132.61|16132.61|16132.61|16129.74|16129.74|0
1642085300000|2022-01-13 14:48:20|16132.12|16132.12|16132.12|16132.12|16132.12|16132.12|16132.12|16132.12|0
1642085310000|2022-01-13 14:48:30|16129.25|16129.25|16127.29|16127.29|16130.16|16130.16|16127.29|16127.29|0
1642085320000|2022-01-13 14:48:40|16126.47|16126.47|16125.39|16125.39|16127.94|16127.94|16125.39|16125.39|0
1642085330000|2022-01-13 14:48:50|16122.52|16122.52|16122.02|16122.02|16122.52|16122.52|16121.53|16121.53|0
1642085340000|2022-01-13 14:49:00|16121.2|16121.2|16121.2|16121.2|16121.2|16121.2|16121.2|16121.2|0
1642085350000|2022-01-13 14:49:10|16122.12|16122.12|16122.12|16122.12|16122.12|16122.12|16122.12|16122.12|0
1642085360000|2022-01-13 14:49:20|16122.62|16122.62|16122.12|16122.12|16122.62|16122.62|16122.12|16122.12|0
1642085370000|2022-01-13 14:49:30|16121.66|16121.66|16121.62|16121.62|16121.66|16121.66|16121|16121|0
1642085380000|2022-01-13 14:49:40|16122.08|16122.08|16122.08|16122.08|16122.08|16122.08|16122.08|16122.08|0
1642085410000|2022-01-13 14:50:10|16121.26|16121.26|16122.99|16122.99|16122.99|16122.99|16121.26|16121.26|0
1642085430000|2022-01-13 14:50:30|16123.46|16123.46|16123.92|16123.92|16123.92|16123.92|16123.46|16123.46|0
1642085440000|2022-01-13 14:50:40|16122.98|16122.98|16122.54|16122.54|16122.98|16122.98|16122.06|16122.06|0
1642085460000|2022-01-13 14:51:00|16123.35|16123.35|16121.92|16121.92|16123.35|16123.35|16121.92|16121.92|0
1642085470000|2022-01-13 14:51:10|16122.83|16122.83|16122.83|16122.83|16122.83|16122.83|16122.83|16122.83|0
1642085480000|2022-01-13 14:51:20|16123.65|16123.65|16123.65|16123.65|16123.65|16123.65|16123.65|16123.65|0
1642085500000|2022-01-13 14:51:40|16123.19|16123.19|16122.28|16122.28|16123.19|16123.19|16122.28|16122.28|0
1642085510000|2022-01-13 14:51:50|16122.73|16122.73|16121.72|16121.72|16122.73|16122.73|16121.72|16121.72|0
1642085520000|2022-01-13 14:52:00|16124.07|16124.07|16124.07|16124.07|16124.07|16124.07|16124.07|16124.07|0
1642085530000|2022-01-13 14:52:10|16124.53|16124.53|16125.55|16125.55|16125.55|16125.55|16124.53|16124.53|0
1642085540000|2022-01-13 14:52:20|16126.46|16126.46|16127.42|16127.42|16127.42|16127.42|16126.46|16126.46|0
1642085560000|2022-01-13 14:52:40|16129.25|16129.25|16129.25|16129.25|16129.25|16129.25|16129.25|16129.25|0
1642085580000|2022-01-13 14:53:00|16130.06|16130.06|16131.04|16131.04|16131.04|16131.04|16129.15|16129.15|0
1642085590000|2022-01-13 14:53:10|16130.57|16130.57|16131.39|16131.39|16131.39|16131.39|16130.57|16130.57|0
1642085600000|2022-01-13 14:53:20|16131.95|16131.95|16135.11|16135.11|16135.11|16135.11|16131.95|16131.95|0
1642085620000|2022-01-13 14:53:40|16133.68|16133.68|16132.82|16132.82|16135.11|16135.11|16132.82|16132.82|0
1642085640000|2022-01-13 14:54:00|16133.74|16133.74|16134.3|16134.3|16134.3|16134.3|16133.74|16133.74|0
1642085650000|2022-01-13 14:54:10|16133.48|16133.48|16133.48|16133.48|16133.48|16133.48|16133.48|16133.48|0
1642085670000|2022-01-13 14:54:30|16134.4|16134.4|16134.85|16134.85|16134.85|16134.85|16134.4|16134.4|0
1642085680000|2022-01-13 14:54:40|16136.13|16136.13|16136.13|16136.13|16137.12|16137.12|16136.13|16136.13|0
1642085690000|2022-01-13 14:54:50|16135.31|16135.31|16135.31|16135.31|16135.31|16135.31|16135.31|16135.31|0
1642085700000|2022-01-13 14:55:00|16134.81|16134.81|16133.15|16133.15|16134.81|16134.81|16133.15|16133.15|0
1642085720000|2022-01-13 14:55:20|16130.28|16130.28|16130.28|16130.28|16130.28|16130.28|16130.28|16130.28|0
1642085740000|2022-01-13 14:55:40|16130.74|16130.74|16130.74|16130.74|16130.74|16130.74|16130.74|16130.74|0
1642085750000|2022-01-13 14:55:50|16130.96|16130.96|16131.42|16131.42|16131.42|16131.42|16130.96|16130.96|0
1642085770000|2022-01-13 14:56:10|16132.86|16132.86|16132.8|16132.8|16134.23|16134.23|16132.8|16132.8|0
1642085780000|2022-01-13 14:56:20|16131.88|16131.88|16131.88|16131.88|16131.88|16131.88|16131.88|16131.88|0
1642085790000|2022-01-13 14:56:30|16132.79|16132.79|16132.34|16132.34|16132.79|16132.79|16132.34|16132.34|0
1642085810000|2022-01-13 14:56:50|16131.42|16131.42|16130.96|16130.96|16131.42|16131.42|16130.96|16130.96|0
1642085820000|2022-01-13 14:57:00|16131.9|16131.9|16132.82|16132.82|16132.82|16132.82|16131.9|16131.9|0
1642085830000|2022-01-13 14:57:10|16133.28|16133.28|16133.28|16133.28|16133.28|16133.28|16133.28|16133.28|0
1642085840000|2022-01-13 14:57:20|16132.82|16132.82|16132.82|16132.82|16132.82|16132.82|16132.82|16132.82|0
1642085860000|2022-01-13 14:57:40|16133.28|16133.28|16133.28|16133.28|16133.28|16133.28|16133.28|16133.28|0
1642085880000|2022-01-13 14:58:00|16134.1|16134.1|16133.87|16133.87|16135.01|16135.01|16133.41|16133.41|0
1642085890000|2022-01-13 14:58:10|16133.41|16133.41|16134.38|16134.38|16134.38|16134.38|16132.5|16132.5|0
1642085900000|2022-01-13 14:58:20|16135.3|16135.3|16135.3|16135.3|16135.3|16135.3|16135.3|16135.3|0
1642085910000|2022-01-13 14:58:30|16136.11|16136.11|16137.61|16137.61|16137.61|16137.61|16136.11|16136.11|0
1642085920000|2022-01-13 14:58:40|16136.79|16136.79|16136.79|16136.79|16136.79|16136.79|16136.79|16136.79|0
1642085930000|2022-01-13 14:58:50|16136.33|16136.33|16136.33|16136.33|16136.33|16136.33|16136.33|16136.33|0
1642085940000|2022-01-13 14:59:00|16135.51|16135.51|16135.51|16135.51|16135.51|16135.51|16135.51|16135.51|0
1642085950000|2022-01-13 14:59:10|16135.31|16135.31|16134.64|16134.64|16135.76|16135.76|16134.64|16134.64|0
1642085980000|2022-01-13 14:59:40|16133.73|16133.73|16128.93|16128.93|16133.73|16133.73|16126.7|16126.7|0
1642085990000|2022-01-13 14:59:50|16127.1|16127.1|16123.67|16123.67|16127.1|16127.1|16123.38|16123.38|0
1642086000000|2022-01-13 15:00:00|16123.21|16123.21|16126.46|16126.46|16126.46|16126.46|16123.21|16123.21|0
1642086010000|2022-01-13 15:00:10|16133.55|16133.55|16134.57|16134.57|16134.57|16134.57|16133.55|16133.55|0
1642086020000|2022-01-13 15:00:20|16134.16|16134.16|16134.16|16134.16|16134.16|16134.16|16134.16|16134.16|0
1642086040000|2022-01-13 15:00:40|16133.7|16133.7|16133.7|16133.7|16133.7|16133.7|16133.7|16133.7|0
1642086080000|2022-01-13 15:01:20|16132.27|16132.27|16132.27|16132.27|16132.27|16132.27|16132.27|16132.27|0
1642086090000|2022-01-13 15:01:30|16132.05|16132.05|16132.05|16132.05|16132.05|16132.05|16132.05|16132.05|0
1642086100000|2022-01-13 15:01:40|16132.51|16132.51|16129.86|16129.86|16132.51|16132.51|16129.86|16129.86|0
1642086110000|2022-01-13 15:01:50|16130.33|16130.33|16130.33|16130.33|16130.33|16130.33|16130.33|16130.33|0
1642086120000|2022-01-13 15:02:00|16129.42|16129.42|16127.51|16127.51|16129.42|16129.42|16127.51|16127.51|0
1642086150000|2022-01-13 15:02:30|16126.14|16126.14|16125.78|16125.78|16126.59|16126.59|16124.96|16124.96|0
1642086160000|2022-01-13 15:02:40|16126.89|16126.89|16128.56|16128.56|16128.56|16128.56|16126.89|16126.89|0
1642086170000|2022-01-13 15:02:50|16127.19|16127.19|16124.7|16124.7|16127.19|16127.19|16124.7|16124.7|0
1642086180000|2022-01-13 15:03:00|16123.88|16123.88|16123.33|16123.33|16123.88|16123.88|16122.51|16122.51|0
1642086190000|2022-01-13 15:03:10|16122.21|16122.21|16117.86|16117.86|16122.21|16122.21|16117.3|16117.3|0
1642086200000|2022-01-13 15:03:20|16118.77|16118.77|16120.34|16120.34|16120.34|16120.34|16118.77|16118.77|0
1642086210000|2022-01-13 15:03:30|16120.8|16120.8|16122.69|16122.69|16122.69|16122.69|16120.24|16120.24|0
1642086220000|2022-01-13 15:03:40|16123.81|16123.81|16121.5|16121.5|16124.37|16124.37|16121.5|16121.5|0
1642086230000|2022-01-13 15:03:50|16120.58|16120.58|16120.58|16120.58|16120.58|16120.58|16120.58|16120.58|0
1642086250000|2022-01-13 15:04:10|16122.46|16122.46|16124.31|16124.31|16124.31|16124.31|16122.46|16122.46|0
1642086260000|2022-01-13 15:04:20|16123.82|16123.82|16124.31|16124.31|16124.31|16124.31|16123.32|16123.32|0
1642086280000|2022-01-13 15:04:40|16124.77|16124.77|16127.42|16127.42|16127.42|16127.42|16124.77|16124.77|0
1642086290000|2022-01-13 15:04:50|16127.88|16127.88|16127.42|16127.42|16127.88|16127.88|16127.42|16127.42|0
1642086310000|2022-01-13 15:05:10|16127.88|16127.88|16128.34|16128.34|16128.34|16128.34|16127.88|16127.88|0
1642086320000|2022-01-13 15:05:20|16128.83|16128.83|16128.83|16128.83|16128.83|16128.83|16128.83|16128.83|0
1642086330000|2022-01-13 15:05:30|16127.4|16127.4|16127.4|16127.4|16127.4|16127.4|16127.4|16127.4|0
1642086340000|2022-01-13 15:05:40|16126.48|16126.48|16128.77|16128.77|16129.23|16129.23|16126.48|16126.48|0
1642086360000|2022-01-13 15:06:00|16129.59|16129.59|16129.59|16129.59|16129.59|16129.59|16129.59|16129.59|0
1642086370000|2022-01-13 15:06:10|16129.03|16129.03|16129.03|16129.03|16129.03|16129.03|16129.03|16129.03|0
1642086380000|2022-01-13 15:06:20|16129.95|16129.95|16129.03|16129.03|16129.95|16129.95|16129.03|16129.03|0
1642086390000|2022-01-13 15:06:30|16129.95|16129.95|16129.95|16129.95|16129.95|16129.95|16129.95|16129.95|0
1642086400000|2022-01-13 15:06:40|16129.03|16129.03|16129.03|16129.03|16129.03|16129.03|16129.03|16129.03|0
1642086420000|2022-01-13 15:07:00|16130.47|16130.47|16131.9|16131.9|16131.9|16131.9|16130.47|16130.47|0
1642086430000|2022-01-13 15:07:10|16132.82|16132.82|16145.3|16145.3|16145.3|16145.3|16132.82|16132.82|0
1642086440000|2022-01-13 15:07:20|16146.74|16146.74|16148.17|16148.17|16148.17|16148.17|16146.74|16146.74|0
1642086450000|2022-01-13 15:07:30|16147.68|16147.68|16147.22|16147.22|16148.13|16148.13|16147.22|16147.22|0
1642086460000|2022-01-13 15:07:40|16148.13|16148.13|16147.22|16147.22|16148.13|16148.13|16147.22|16147.22|0
1642086470000|2022-01-13 15:07:50|16146.4|16146.4|16146.4|16146.4|16146.96|16146.96|16146.4|16146.4|0
1642086480000|2022-01-13 15:08:00|16147.77|16147.77|16144.03|16144.03|16148.27|16148.27|16144.03|16144.03|0
1642086490000|2022-01-13 15:08:10|16144.53|16144.53|16144.52|16144.52|16145.44|16145.44|16144.52|16144.52|0
1642086500000|2022-01-13 15:08:20|16144.07|16144.07|16144.07|16144.07|16144.07|16144.07|16144.07|16144.07|0
1642086510000|2022-01-13 15:08:30|16145.9|16145.9|16150.14|16150.14|16151.06|16151.06|16145.9|16145.9|0
1642086520000|2022-01-13 15:08:40|16151.06|16151.06|16148.11|16148.11|16151.51|16151.51|16148.11|16148.11|0
1642086530000|2022-01-13 15:08:50|16147.29|16147.29|16148.3|16148.3|16149.12|16149.12|16147.29|16147.29|0
1642086540000|2022-01-13 15:09:00|16147.75|16147.75|16150.46|16150.46|16151.38|16151.38|16147.75|16147.75|0
1642086550000|2022-01-13 15:09:10|16150.92|16150.92|16150|16150|16150.92|16150.92|16150|16150|0
1642086560000|2022-01-13 15:09:20|16150.92|16150.92|16154.03|16154.03|16154.03|16154.03|16150.92|16150.92|0
1642086570000|2022-01-13 15:09:30|16155.85|16155.85|16156.36|16156.36|16157.29|16157.29|16155.85|16155.85|0
1642086580000|2022-01-13 15:09:40|16155.9|16155.9|16157.64|16157.64|16157.64|16157.64|16155.9|16155.9|0
1642086590000|2022-01-13 15:09:50|16160.93|16160.93|16159.99|16159.99|16160.93|16160.93|16159.52|16159.52|0
1642086600000|2022-01-13 15:10:00|16158.11|16158.11|16158.11|16158.11|16158.11|16158.11|16158.11|16158.11|0
1642086610000|2022-01-13 15:10:10|16156.28|16156.28|16156.28|16156.28|16156.28|16156.28|16156.28|16156.28|0
1642086620000|2022-01-13 15:10:20|16155.46|16155.46|16155.46|16155.46|16155.92|16155.92|16155.46|16155.46|0
1642086640000|2022-01-13 15:10:40|16155.92|16155.92|16156.41|16156.41|16156.41|16156.41|16155.92|16155.92|0
1642086650000|2022-01-13 15:10:50|16156.87|16156.87|16157.69|16157.69|16158.25|16158.25|16156.87|16156.87|0
1642086660000|2022-01-13 15:11:00|16158.81|16158.81|16159.36|16159.36|16159.36|16159.36|16158.81|16158.81|0
1642086670000|2022-01-13 15:11:10|16157.93|16157.93|16157.71|16157.71|16157.93|16157.93|16157.71|16157.71|0
1642086680000|2022-01-13 15:11:20|16158.62|16158.62|16158.62|16158.62|16158.62|16158.62|16158.62|16158.62|0
1642086690000|2022-01-13 15:11:30|16158.16|16158.16|16158.26|16158.26|16159.08|16159.08|16158.16|16158.16|0
1642086700000|2022-01-13 15:11:40|16156.89|16156.89|16156.07|16156.07|16156.89|16156.89|16156.07|16156.07|0
1642086710000|2022-01-13 15:11:50|16155.25|16155.25|16155.25|16155.25|16155.25|16155.25|16155.25|16155.25|0
1642086720000|2022-01-13 15:12:00|16156.17|16156.17|16156.17|16156.17|16156.17|16156.17|16156.17|16156.17|0
1642086730000|2022-01-13 15:12:10|16157.08|16157.08|16157.08|16157.08|16157.08|16157.08|16157.08|16157.08|0
1642086740000|2022-01-13 15:12:20|16156.17|16156.17|16156.17|16156.17|16156.17|16156.17|16156.17|16156.17|0
1642086750000|2022-01-13 15:12:30|16155.23|16155.23|16155.23|16155.23|16155.23|16155.23|16155.23|16155.23|0
1642086760000|2022-01-13 15:12:40|16149.02|16149.02|16146.41|16146.41|16149.02|16149.02|16145.95|16145.95|0
1642086770000|2022-01-13 15:12:50|16145|16145|16139.76|16139.76|16145|16145|16139.76|16139.76|0
1642086800000|2022-01-13 15:13:20|16140.32|16140.32|16140.32|16140.32|16140.32|16140.32|16140.32|16140.32|0
1642086810000|2022-01-13 15:13:30|16141.14|16141.14|16142.05|16142.05|16142.05|16142.05|16141.14|16141.14|0
1642086820000|2022-01-13 15:13:40|16142.51|16142.51|16141.52|16141.52|16142.97|16142.97|16141.52|16141.52|0
1642086830000|2022-01-13 15:13:50|16141.02|16141.02|16140.56|16140.56|16141.02|16141.02|16140.56|16140.56|0
1642086840000|2022-01-13 15:14:00|16141.02|16141.02|16129.99|16129.99|16141.02|16141.02|16129.99|16129.99|0
1642086850000|2022-01-13 15:14:10|16129.07|16129.07|16128.16|16128.16|16129.07|16129.07|16128.16|16128.16|0
1642086860000|2022-01-13 15:14:20|16127.04|16127.04|16127.04|16127.04|16127.04|16127.04|16127.04|16127.04|0
1642086870000|2022-01-13 15:14:30|16127.6|16127.6|16130.35|16130.35|16130.35|16130.35|16127.14|16127.14|0
1642086880000|2022-01-13 15:14:40|16129.89|16129.89|16129.42|16129.42|16129.89|16129.89|16129.42|16129.42|0
1642086900000|2022-01-13 15:15:00|16128.5|16128.5|16125.85|16125.85|16128.5|16128.5|16125.85|16125.85|0
1642086910000|2022-01-13 15:15:10|16124.91|16124.91|16124.39|16124.39|16124.91|16124.91|16123.48|16123.48|0
1642086920000|2022-01-13 15:15:20|16123.57|16123.57|16123.57|16123.57|16123.57|16123.57|16123.57|16123.57|0
1642086930000|2022-01-13 15:15:30|16124.57|16124.57|16124.57|16124.57|16124.57|16124.57|16124.57|16124.57|0
1642086950000|2022-01-13 15:15:50|16123.75|16123.75|16122.93|16122.93|16123.75|16123.75|16122.93|16122.93|0
1642086960000|2022-01-13 15:16:00|16121.99|16121.99|16131.74|16131.74|16131.74|16131.74|16121.99|16121.99|0
1642086970000|2022-01-13 15:16:10|16133.17|16133.17|16132.61|16132.61|16133.17|16133.17|16132.61|16132.61|0
1642086980000|2022-01-13 15:16:20|16132|16132|16131.79|16131.79|16132|16132|16131.79|16131.79|0
1642086990000|2022-01-13 15:16:30|16131.33|16131.33|16131.33|16131.33|16131.33|16131.33|16131.33|16131.33|0
1642087000000|2022-01-13 15:16:40|16130.39|16130.39|16130.39|16130.39|16130.39|16130.39|16130.39|16130.39|0
1642087020000|2022-01-13 15:17:00|16129.98|16129.98|16126.46|16126.46|16129.98|16129.98|16126.46|16126.46|0
1642087030000|2022-01-13 15:17:10|16126.26|16126.26|16120.88|16120.88|16126.26|16126.26|16119.5|16119.5|0
1642087040000|2022-01-13 15:17:20|16120.42|16120.42|16120.42|16120.42|16120.42|16120.42|16120.42|16120.42|0
1642087050000|2022-01-13 15:17:30|16121.34|16121.34|16121.89|16121.89|16121.89|16121.89|16121.34|16121.34|0
1642087070000|2022-01-13 15:17:50|16120.95|16120.95|16120.95|16120.95|16120.95|16120.95|16120.95|16120.95|0
1642087080000|2022-01-13 15:18:00|16120.04|16120.04|16116.55|16116.55|16120.85|16120.85|16116.55|16116.55|0
1642087100000|2022-01-13 15:18:20|16117.11|16117.11|16117.93|16117.93|16117.93|16117.93|16117.11|16117.11|0
1642087110000|2022-01-13 15:18:30|16118.87|16118.87|16118.87|16118.87|16119.78|16119.78|16118.87|16118.87|0
1642087120000|2022-01-13 15:18:40|16117.95|16117.95|16118.31|16118.31|16118.77|16118.77|16117.95|16117.95|0
1642087130000|2022-01-13 15:18:50|16118.78|16118.78|16118.78|16118.78|16118.78|16118.78|16118.78|16118.78|0
1642087150000|2022-01-13 15:19:10|16117.97|16117.97|16117.97|16117.97|16117.97|16117.97|16117.97|16117.97|0
1642087160000|2022-01-13 15:19:20|16117.41|16117.41|16115.35|16115.35|16117.41|16117.41|16115.35|16115.35|0
1642087170000|2022-01-13 15:19:30|16114.44|16114.44|16114.44|16114.44|16114.44|16114.44|16114.44|16114.44|0
1642087180000|2022-01-13 15:19:40|16118.88|16118.88|16118.88|16118.88|16118.88|16118.88|16118.88|16118.88|0
1642087190000|2022-01-13 15:19:50|16120.25|16120.25|16126.02|16126.02|16126.02|16126.02|16120.25|16120.25|0
1642087200000|2022-01-13 15:20:00|16127.51|16127.51|16128.38|16128.38|16128.94|16128.94|16127.51|16127.51|0
1642087210000|2022-01-13 15:20:10|16129.2|16129.2|16129.61|16129.61|16129.61|16129.61|16129.2|16129.2|0
1642087220000|2022-01-13 15:20:20|16130.43|16130.43|16130.43|16130.43|16130.43|16130.43|16130.43|16130.43|0
1642087230000|2022-01-13 15:20:30|16131.34|16131.34|16135.97|16135.97|16135.97|16135.97|16131.34|16131.34|0
1642087240000|2022-01-13 15:20:40|16136.79|16136.79|16140.48|16140.48|16140.48|16140.48|16136.79|16136.79|0
1642087250000|2022-01-13 15:20:50|16141.91|16141.91|16140.63|16140.63|16141.91|16141.91|16140.28|16140.28|0
1642087260000|2022-01-13 15:21:00|16141.08|16141.08|16141.9|16141.9|16141.9|16141.9|16141.08|16141.08|0
1642087270000|2022-01-13 15:21:10|16141.44|16141.44|16141.44|16141.44|16141.44|16141.44|16141.44|16141.44|0
1642087300000|2022-01-13 15:21:40|16140.95|16140.95|16139.21|16139.21|16140.95|16140.95|16139.21|16139.21|0
1642087310000|2022-01-13 15:21:50|16140.13|16140.13|16142.88|16142.88|16143.85|16143.85|16140.13|16140.13|0
1642087320000|2022-01-13 15:22:00|16141.5|16141.5|16139.67|16139.67|16141.5|16141.5|16139.67|16139.67|0
1642087330000|2022-01-13 15:22:10|16138.24|16138.24|16137.42|16137.42|16138.24|16138.24|16137.42|16137.42|0
1642087340000|2022-01-13 15:22:20|16138.54|16138.54|16139.1|16139.1|16139.1|16139.1|16138.54|16138.54|0
1642087360000|2022-01-13 15:22:40|16136.75|16136.75|16137.86|16137.86|16137.86|16137.86|16136.75|16136.75|0
1642087370000|2022-01-13 15:22:50|16139.3|16139.3|16140.41|16140.41|16140.41|16140.41|16139.3|16139.3|0
1642087380000|2022-01-13 15:23:00|16141.33|16141.33|16144.73|16144.73|16144.73|16144.73|16140.67|16140.67|0
1642087390000|2022-01-13 15:23:10|16147.6|16147.6|16148.42|16148.42|16148.42|16148.42|16147.6|16147.6|0
1642087400000|2022-01-13 15:23:20|16146.98|16146.98|16146.98|16146.98|16146.98|16146.98|16146.98|16146.98|0
1642087420000|2022-01-13 15:23:40|16148.1|16148.1|16149.53|16149.53|16149.53|16149.53|16147.68|16147.68|0
1642087430000|2022-01-13 15:23:50|16150.34|16150.34|16149.89|16149.89|16150.8|16150.8|16149.89|16149.89|0
1642087440000|2022-01-13 15:24:00|16148.97|16148.97|16146.22|16146.22|16148.97|16148.97|16146.22|16146.22|0
1642087450000|2022-01-13 15:24:10|16145.31|16145.31|16146.68|16146.68|16146.68|16146.68|16144.39|16144.39|0
1642087460000|2022-01-13 15:24:20|16147.6|16147.6|16147.6|16147.6|16147.6|16147.6|16147.6|16147.6|0
1642087490000|2022-01-13 15:24:50|16146.18|16146.18|16146.18|16146.18|16146.18|16146.18|16146.18|16146.18|0
1642087500000|2022-01-13 15:25:00|16147.62|16147.62|16146.45|16146.45|16148.99|16148.99|16146.45|16146.45|0
1642087510000|2022-01-13 15:25:10|16146.9|16146.9|16147.36|16147.36|16147.36|16147.36|16146.9|16146.9|0
1642087520000|2022-01-13 15:25:20|16146.54|16146.54|16145.7|16145.7|16146.64|16146.64|16145.17|16145.17|0
1642087530000|2022-01-13 15:25:30|16144.27|16144.27|16144.27|16144.27|16144.27|16144.27|16144.27|16144.27|0
1642087550000|2022-01-13 15:25:50|16143.35|16143.35|16142.54|16142.54|16143.35|16143.35|16142.54|16142.54|0
1642087570000|2022-01-13 15:26:10|16143.01|16143.01|16143.01|16143.01|16143.01|16143.01|16143.01|16143.01|0
1642087600000|2022-01-13 15:26:40|16143.82|16143.82|16141.53|16141.53|16143.82|16143.82|16141.53|16141.53|0
1642087650000|2022-01-13 15:27:30|16142.35|16142.35|16142.35|16142.35|16142.35|16142.35|16142.35|16142.35|0
1642087660000|2022-01-13 15:27:40|16143.27|16143.27|16143.27|16143.27|16143.27|16143.27|16143.27|16143.27|0
1642087680000|2022-01-13 15:28:00|16142.77|16142.77|16143.27|16143.27|16143.27|16143.27|16142.77|16142.77|0
1642087700000|2022-01-13 15:28:20|16139.36|16139.36|16131.73|16131.73|16139.36|16139.36|16131.73|16131.73|0
1642087710000|2022-01-13 15:28:30|16130.91|16130.91|16129.97|16129.97|16130.91|16130.91|16129.03|16129.03|0
1642087720000|2022-01-13 15:28:40|16129.15|16129.15|16124.77|16124.77|16129.15|16129.15|16124.77|16124.77|0
1642087730000|2022-01-13 15:28:50|16124.31|16124.31|16123.76|16123.76|16125.58|16125.58|16122.84|16122.84|0
1642087740000|2022-01-13 15:29:00|16122.32|16122.32|16122.58|16122.58|16123.24|16123.24|16121.56|16121.56|0
1642087750000|2022-01-13 15:29:10|16122.99|16122.99|16123.2|16123.2|16123.2|16123.2|16122.99|16122.99|0
1642087780000|2022-01-13 15:29:40|16121.78|16121.78|16121.31|16121.31|16122.25|16122.25|16120.4|16120.4|0
1642087790000|2022-01-13 15:29:50|16120.2|16120.2|16120.64|16120.64|16120.64|16120.64|16119.73|16119.73|0
1642087810000|2022-01-13 15:30:10|16120.17|16120.17|16120.64|16120.64|16120.64|16120.64|16120.17|16120.17|0
1642087820000|2022-01-13 15:30:20|16120.17|16120.17|16118.76|16118.76|16120.17|16120.17|16118.76|16118.76|0
1642087830000|2022-01-13 15:30:30|16119.23|16119.23|16118.29|16118.29|16119.23|16119.23|16118.29|16118.29|0
1642087840000|2022-01-13 15:30:40|16117.83|16117.83|16116.85|16116.85|16118.29|16118.29|16116.85|16116.85|0
1642087850000|2022-01-13 15:30:50|16115.48|16115.48|16115.48|16115.48|16115.48|16115.48|16115.48|16115.48|0
1642087860000|2022-01-13 15:31:00|16115.26|16115.26|16115.26|16115.26|16115.26|16115.26|16115.26|16115.26|0
1642087870000|2022-01-13 15:31:10|16116.69|16116.69|16116.69|16116.69|16116.69|16116.69|16116.69|16116.69|0
1642087880000|2022-01-13 15:31:20|16115.78|16115.78|16115.78|16115.78|16115.78|16115.78|16115.78|16115.78|0
1642087890000|2022-01-13 15:31:30|16114.34|16114.34|16115.08|16115.08|16115.16|16115.16|16114.16|16114.16|0
1642087900000|2022-01-13 15:31:40|16113.71|16113.71|16108.91|16108.91|16113.71|16113.71|16108.91|16108.91|0
1642087910000|2022-01-13 15:31:50|16107.57|16107.57|16107.15|16107.15|16107.57|16107.57|16101.59|16101.59|0
1642087920000|2022-01-13 15:32:00|16106.68|16106.68|16108.11|16108.11|16108.11|16108.11|16106.68|16106.68|0
1642087940000|2022-01-13 15:32:20|16107.29|16107.29|16107.29|16107.29|16107.29|16107.29|16107.29|16107.29|0
1642087950000|2022-01-13 15:32:30|16106.97|16106.97|16105.54|16105.54|16106.97|16106.97|16105.54|16105.54|0
1642087960000|2022-01-13 15:32:40|16104.62|16104.62|16104.62|16104.62|16104.62|16104.62|16104.62|16104.62|0
1642087970000|2022-01-13 15:32:50|16101.88|16101.88|16103.25|16103.25|16103.25|16103.25|16101.88|16101.88|0
1642087990000|2022-01-13 15:33:10|16102.84|16102.84|16102.84|16102.84|16102.84|16102.84|16102.84|16102.84|0
1642088020000|2022-01-13 15:33:40|16104.21|16104.21|16104.88|16104.88|16104.88|16104.88|16104.21|16104.21|0
1642088030000|2022-01-13 15:33:50|16104.32|16104.32|16105.12|16105.12|16105.12|16105.12|16104.3|16104.3|0
1642088040000|2022-01-13 15:34:00|16106.55|16106.55|16106.55|16106.55|16106.55|16106.55|16106.55|16106.55|0
1642088050000|2022-01-13 15:34:10|16106.08|16106.08|16107|16107|16107|16107|16106.08|16106.08|0
1642088080000|2022-01-13 15:34:40|16106.54|16106.54|16106.54|16106.54|16106.54|16106.54|16106.54|16106.54|0
1642088100000|2022-01-13 15:35:00|16107.01|16107.01|16107.53|16107.53|16107.53|16107.53|16106.09|16106.09|0
1642088120000|2022-01-13 15:35:20|16107.94|16107.94|16107.44|16107.44|16107.94|16107.94|16107.44|16107.44|0
1642088130000|2022-01-13 15:35:30|16106.94|16106.94|16105.3|16105.3|16106.94|16106.94|16105.3|16105.3|0
1642088140000|2022-01-13 15:35:40|16104.48|16104.48|16096.72|16096.72|16104.48|16104.48|16096.72|16096.72|0
1642088150000|2022-01-13 15:35:50|16097.19|16097.19|16096.63|16096.63|16097.55|16097.55|16096.63|16096.63|0
1642088160000|2022-01-13 15:36:00|16096.18|16096.18|16097.01|16097.01|16097.83|16097.83|16095.98|16095.98|0
1642088170000|2022-01-13 15:36:10|16097.93|16097.93|16098.95|16098.95|16098.95|16098.95|16097.93|16097.93|0
1642088180000|2022-01-13 15:36:20|16098.14|16098.14|16096.5|16096.5|16098.14|16098.14|16096.5|16096.5|0
1642088190000|2022-01-13 15:36:30|16094.67|16094.67|16094.67|16094.67|16094.67|16094.67|16094.67|16094.67|0
1642088200000|2022-01-13 15:36:40|16094.47|16094.47|16094.67|16094.67|16094.67|16094.67|16094.47|16094.47|0
1642088210000|2022-01-13 15:36:50|16094.2|16094.2|16093.08|16093.08|16094.2|16094.2|16093.08|16093.08|0
1642088230000|2022-01-13 15:37:10|16092.14|16092.14|16094.99|16094.99|16094.99|16094.99|16092.14|16092.14|0
1642088240000|2022-01-13 15:37:20|16094.17|16094.17|16094.17|16094.17|16094.17|16094.17|16094.17|16094.17|0
1642088250000|2022-01-13 15:37:30|16093.96|16093.96|16094.42|16094.42|16094.42|16094.42|16093.51|16093.51|0
1642088260000|2022-01-13 15:37:40|16093.96|16093.96|16093.96|16093.96|16093.96|16093.96|16093.96|16093.96|0
1642088280000|2022-01-13 15:38:00|16095.4|16095.4|16095.87|16095.87|16096.34|16096.34|16095.4|16095.4|0
1642088290000|2022-01-13 15:38:10|16096.33|16096.33|16096.33|16096.33|16096.33|16096.33|16096.33|16096.33|0
1642088300000|2022-01-13 15:38:20|16094.84|16094.84|16096.21|16096.21|16096.21|16096.21|16094.84|16094.84|0
1642088310000|2022-01-13 15:38:30|16097.62|16097.62|16099.52|16099.52|16099.52|16099.52|16097.62|16097.62|0
1642088320000|2022-01-13 15:38:40|16099.06|16099.06|16099.06|16099.06|16099.06|16099.06|16099.06|16099.06|0
1642088360000|2022-01-13 15:39:20|16099.55|16099.55|16106.83|16106.83|16106.83|16106.83|16099.1|16099.1|0
1642088370000|2022-01-13 15:39:30|16108.26|16108.26|16110.15|16110.15|16110.15|16110.15|16108.26|16108.26|0
1642088380000|2022-01-13 15:39:40|16110.61|16110.61|16109.24|16109.24|16110.61|16110.61|16109.24|16109.24|0
1642088400000|2022-01-13 15:40:00|16109.7|16109.7|16109.7|16109.7|16109.7|16109.7|16109.7|16109.7|0
1642088410000|2022-01-13 15:40:10|16108.88|16108.88|16106.01|16106.01|16108.88|16108.88|16106.01|16106.01|0
1642088420000|2022-01-13 15:40:20|16106.92|16106.92|16106.92|16106.92|16106.92|16106.92|16106.92|16106.92|0
1642088430000|2022-01-13 15:40:30|16106.01|16106.01|16106.01|16106.01|16106.01|16106.01|16106.01|16106.01|0
1642088440000|2022-01-13 15:40:40|16105.09|16105.09|16105.09|16105.09|16105.09|16105.09|16105.09|16105.09|0
1642088450000|2022-01-13 15:40:50|16106.01|16106.01|16104.57|16104.57|16106.01|16106.01|16104.57|16104.57|0
1642088460000|2022-01-13 15:41:00|16104.78|16104.78|16104.57|16104.57|16104.78|16104.78|16104.57|16104.57|0
1642088480000|2022-01-13 15:41:20|16104.37|16104.37|16104.37|16104.37|16104.37|16104.37|16104.37|16104.37|0
1642088500000|2022-01-13 15:41:40|16104.14|16104.14|16104.14|16104.14|16104.6|16104.6|16104.14|16104.14|0
1642088510000|2022-01-13 15:41:50|16103.92|16103.92|16102.49|16102.49|16103.92|16103.92|16102.49|16102.49|0
1642088520000|2022-01-13 15:42:00|16102.94|16102.94|16102.94|16102.94|16102.94|16102.94|16102.94|16102.94|0
1642088530000|2022-01-13 15:42:10|16103.86|16103.86|16102.94|16102.94|16103.86|16103.86|16102.94|16102.94|0
1642088560000|2022-01-13 15:42:40|16103.4|16103.4|16103.4|16103.4|16103.4|16103.4|16103.4|16103.4|0
1642088570000|2022-01-13 15:42:50|16102.49|16102.49|16102.03|16102.03|16102.49|16102.49|16102.03|16102.03|0
1642088580000|2022-01-13 15:43:00|16100.62|16100.62|16100.62|16100.62|16100.62|16100.62|16100.62|16100.62|0
1642088590000|2022-01-13 15:43:10|16101.53|16101.53|16101.32|16101.32|16101.53|16101.53|16100.86|16100.86|0
1642088600000|2022-01-13 15:43:20|16102.75|16102.75|16103.57|16103.57|16103.57|16103.57|16102.75|16102.75|0
1642088610000|2022-01-13 15:43:30|16102.14|16102.14|16102.14|16102.14|16102.14|16102.14|16102.14|16102.14|0
1642088620000|2022-01-13 15:43:40|16101.22|16101.22|16102.08|16102.08|16102.63|16102.63|16101.22|16101.22|0
1642088630000|2022-01-13 15:43:50|16102.99|16102.99|16102.49|16102.49|16102.99|16102.99|16102.49|16102.49|0
1642088640000|2022-01-13 15:44:00|16103.41|16103.41|16104.36|16104.36|16104.36|16104.36|16103.41|16103.41|0
1642088650000|2022-01-13 15:44:10|16105.8|16105.8|16108.2|16108.2|16108.2|16108.2|16105.8|16105.8|0
1642088660000|2022-01-13 15:44:20|16108.41|16108.41|16109.64|16109.64|16109.64|16109.64|16108.2|16108.2|0
1642088670000|2022-01-13 15:44:30|16107.18|16107.18|16105.8|16105.8|16107.18|16107.18|16105.8|16105.8|0
1642088680000|2022-01-13 15:44:40|16105.35|16105.35|16104.43|16104.43|16105.35|16105.35|16104.43|16104.43|0
1642088690000|2022-01-13 15:44:50|16103.97|16103.97|16103.06|16103.06|16103.97|16103.97|16102.14|16102.14|0
1642088700000|2022-01-13 15:45:00|16103.87|16103.87|16103.86|16103.86|16104.32|16104.32|16102.93|16102.93|0
1642088710000|2022-01-13 15:45:10|16105.69|16105.69|16107.84|16107.84|16107.84|16107.84|16105.69|16105.69|0
1642088720000|2022-01-13 15:45:20|16107.02|16107.02|16104.56|16104.56|16107.84|16107.84|16104.56|16104.56|0
1642088730000|2022-01-13 15:45:30|16103.12|16103.12|16102.65|16102.65|16103.12|16103.12|16102.18|16102.18|0
1642088740000|2022-01-13 15:45:40|16102.86|16102.86|16101.63|16101.63|16103.06|16103.06|16101.63|16101.63|0
1642088760000|2022-01-13 15:46:00|16102.04|16102.04|16100.64|16100.64|16102.04|16102.04|16100.15|16100.15|0
1642088770000|2022-01-13 15:46:10|16101.26|16101.26|16102.92|16102.92|16102.92|16102.92|16101.26|16101.26|0
1642088780000|2022-01-13 15:46:20|16103.86|16103.86|16108.13|16108.13|16108.13|16108.13|16103.86|16103.86|0
1642088800000|2022-01-13 15:46:40|16107.21|16107.21|16102.46|16102.46|16107.21|16107.21|16101.03|16101.03|0
1642088810000|2022-01-13 15:46:50|16102.24|16102.24|16101.52|16101.52|16102.34|16102.34|16101.42|16101.42|0
1642088820000|2022-01-13 15:47:00|16100.96|16100.96|16100.96|16100.96|16100.96|16100.96|16100.96|16100.96|0
1642088830000|2022-01-13 15:47:10|16100.05|16100.05|16099.49|16099.49|16100.05|16100.05|16099.49|16099.49|0
1642088870000|2022-01-13 15:47:50|16099.95|16099.95|16099.48|16099.48|16099.95|16099.95|16099.48|16099.48|0
1642088890000|2022-01-13 15:48:10|16098.56|16098.56|16098.56|16098.56|16098.56|16098.56|16098.56|16098.56|0
1642088910000|2022-01-13 15:48:30|16099.12|16099.12|16100.23|16100.23|16100.23|16100.23|16099.12|16099.12|0
1642088920000|2022-01-13 15:48:40|16101.15|16101.15|16101.15|16101.15|16101.15|16101.15|16101.15|16101.15|0
1642088940000|2022-01-13 15:49:00|16102.06|16102.06|16102.13|16102.13|16102.13|16102.13|16100.69|16100.69|0
1642088950000|2022-01-13 15:49:10|16103.04|16103.04|16103.44|16103.44|16103.44|16103.44|16102.13|16102.13|0
1642088960000|2022-01-13 15:49:20|16104.35|16104.35|16104.35|16104.35|16104.35|16104.35|16104.35|16104.35|0
1642088970000|2022-01-13 15:49:30|16103.44|16103.44|16103.44|16103.44|16103.44|16103.44|16103.44|16103.44|0
1642088980000|2022-01-13 15:49:40|16102.97|16102.97|16101.92|16101.92|16105.22|16105.22|16101.92|16101.92|0
1642088990000|2022-01-13 15:49:50|16102.39|16102.39|16102.39|16102.39|16102.39|16102.39|16102.39|16102.39|0
1642089000000|2022-01-13 15:50:00|16101.57|16101.57|16093.31|16093.31|16101.57|16101.57|16092.66|16092.66|0
1642089010000|2022-01-13 15:50:10|16092.5|16092.5|16091.85|16091.85|16094.4|16094.4|16091.85|16091.85|0
1642089020000|2022-01-13 15:50:20|16091.41|16091.41|16088.07|16088.07|16091.41|16091.41|16087.61|16087.61|0
1642089040000|2022-01-13 15:50:40|16088.28|16088.28|16088.28|16088.28|16088.28|16088.28|16088.28|16088.28|0
1642089050000|2022-01-13 15:50:50|16086.84|16086.84|16086.84|16086.84|16086.84|16086.84|16086.84|16086.84|0
1642089060000|2022-01-13 15:51:00|16086.28|16086.28|16085.73|16085.73|16086.28|16086.28|16085.73|16085.73|0
1642089070000|2022-01-13 15:51:10|16086.54|16086.54|16087.98|16087.98|16087.98|16087.98|16086.54|16086.54|0
1642089080000|2022-01-13 15:51:20|16087.48|16087.48|16087.48|16087.48|16087.48|16087.48|16087.48|16087.48|0
1642089090000|2022-01-13 15:51:30|16088.92|16088.92|16088.92|16088.92|16088.92|16088.92|16088.92|16088.92|0
1642089100000|2022-01-13 15:51:40|16089.73|16089.73|16090.19|16090.19|16090.19|16090.19|16089.73|16089.73|0
1642089110000|2022-01-13 15:51:50|16088.76|16088.76|16092.69|16092.69|16092.69|16092.69|16088.76|16088.76|0
1642089120000|2022-01-13 15:52:00|16093.61|16093.61|16096.03|16096.03|16096.03|16096.03|16093.61|16093.61|0
1642089140000|2022-01-13 15:52:20|16095.54|16095.54|16092.67|16092.67|16095.54|16095.54|16092.67|16092.67|0
1642089160000|2022-01-13 15:52:40|16093.13|16093.13|16094.56|16094.56|16094.56|16094.56|16093.13|16093.13|0
1642089170000|2022-01-13 15:52:50|16095.16|16095.16|16096.88|16096.88|16096.88|16096.88|16095.16|16095.16|0
1642089180000|2022-01-13 15:53:00|16096.06|16096.06|16093.95|16093.95|16096.88|16096.88|16093.95|16093.95|0
1642089190000|2022-01-13 15:53:10|16093.48|16093.48|16093.39|16093.39|16093.48|16093.48|16092.57|16092.57|0
1642089200000|2022-01-13 15:53:20|16090.52|16090.52|16090.52|16090.52|16090.52|16090.52|16089.08|16089.08|0
1642089210000|2022-01-13 15:53:30|16089.7|16089.7|16092.4|16092.4|16092.4|16092.4|16088.19|16088.19|0
1642089220000|2022-01-13 15:53:40|16092.62|16092.62|16092.15|16092.15|16093.07|16093.07|16092.15|16092.15|0
1642089230000|2022-01-13 15:53:50|16091.24|16091.24|16090.68|16090.68|16091.24|16091.24|16089.87|16089.87|0
1642089250000|2022-01-13 15:54:10|16091.6|16091.6|16091.5|16091.5|16093.33|16093.33|16090.68|16090.68|0
1642089260000|2022-01-13 15:54:20|16092.87|16092.87|16092.87|16092.87|16092.87|16092.87|16092.87|16092.87|0
1642089270000|2022-01-13 15:54:30|16092.42|16092.42|16092.42|16092.42|16092.42|16092.42|16092.42|16092.42|0
1642089300000|2022-01-13 15:55:00|16093.33|16093.33|16092.87|16092.87|16093.33|16093.33|16092.87|16092.87|0
1642089310000|2022-01-13 15:55:10|16094.31|16094.31|16094.31|16094.31|16094.31|16094.31|16094.31|16094.31|0
1642089320000|2022-01-13 15:55:20|16095.3|16095.3|16094.33|16094.33|16095.3|16095.3|16093.87|16093.87|0
1642089330000|2022-01-13 15:55:30|16095.24|16095.24|16095.24|16095.24|16095.24|16095.24|16095.24|16095.24|0
1642089340000|2022-01-13 15:55:40|16094.33|16094.33|16096.22|16096.22|16096.22|16096.22|16094.33|16094.33|0
1642089350000|2022-01-13 15:55:50|16096.98|16096.98|16096.78|16096.78|16096.98|16096.98|16096.78|16096.78|0
1642089360000|2022-01-13 15:56:00|16097.59|16097.59|16097.59|16097.59|16097.59|16097.59|16097.59|16097.59|0
1642089380000|2022-01-13 15:56:20|16099.03|16099.03|16099.03|16099.03|16099.03|16099.03|16099.03|16099.03|0
1642089390000|2022-01-13 15:56:30|16099.49|16099.49|16099.98|16099.98|16099.98|16099.98|16099.49|16099.49|0
1642089400000|2022-01-13 15:56:40|16100.45|16100.45|16101.01|16101.01|16101.01|16101.01|16100.45|16100.45|0
1642089410000|2022-01-13 15:56:50|16102.45|16102.45|16102.45|16102.45|16103.26|16103.26|16102.45|16102.45|0
1642089420000|2022-01-13 15:57:00|16101.33|16101.33|16099.13|16099.13|16101.55|16101.55|16099.13|16099.13|0
1642089450000|2022-01-13 15:57:30|16099.62|16099.62|16100.54|16100.54|16100.54|16100.54|16099.62|16099.62|0
1642089460000|2022-01-13 15:57:40|16099.62|16099.62|16093.7|16093.7|16099.62|16099.62|16093.7|16093.7|0
1642089470000|2022-01-13 15:57:50|16092.27|16092.27|16091.81|16091.81|16092.73|16092.73|16091.81|16091.81|0
1642089480000|2022-01-13 15:58:00|16092.27|16092.27|16092.73|16092.73|16092.73|16092.73|16091.81|16091.81|0
1642089510000|2022-01-13 15:58:30|16094.16|16094.16|16094.16|16094.16|16094.16|16094.16|16094.16|16094.16|0
1642089520000|2022-01-13 15:58:40|16094.62|16094.62|16094.62|16094.62|16094.62|16094.62|16094.62|16094.62|0
1642089540000|2022-01-13 15:59:00|16094.42|16094.42|16091.88|16091.88|16094.42|16094.42|16091.32|16091.32|0
1642089550000|2022-01-13 15:59:10|16090.89|16090.89|16090.89|16090.89|16090.89|16090.89|16090.89|16090.89|0
1642089560000|2022-01-13 15:59:20|16090.43|16090.43|16089.53|16089.53|16090.43|16090.43|16089.53|16089.53|0
1642089570000|2022-01-13 15:59:30|16089.03|16089.03|16086.65|16086.65|16089.03|16089.03|16086.65|16086.65|0
1642089580000|2022-01-13 15:59:40|16087.64|16087.64|16086.65|16086.65|16087.64|16087.64|16086.65|16086.65|0
1642089610000|2022-01-13 16:00:10|16088.08|16088.08|16087.43|16087.43|16088.08|16088.08|16087.43|16087.43|0
1642089620000|2022-01-13 16:00:20|16088.35|16088.35|16088.35|16088.35|16088.35|16088.35|16088.35|16088.35|0
1642089630000|2022-01-13 16:00:30|16089.78|16089.78|16089.78|16089.78|16089.78|16089.78|16089.32|16089.32|0
1642089640000|2022-01-13 16:00:40|16088.96|16088.96|16090.45|16090.45|16090.45|16090.45|16088.96|16088.96|0
1642089660000|2022-01-13 16:01:00|16091.27|16091.27|16093.1|16093.1|16093.1|16093.1|16091.27|16091.27|0
1642089670000|2022-01-13 16:01:10|16092.64|16092.64|16092.89|16092.89|16093.1|16093.1|16092.64|16092.64|0
1642089680000|2022-01-13 16:01:20|16093.71|16093.71|16093.71|16093.71|16093.71|16093.71|16093.71|16093.71|0
1642089700000|2022-01-13 16:01:40|16093.15|16093.15|16091.72|16091.72|16093.15|16093.15|16091.72|16091.72|0
1642089710000|2022-01-13 16:01:50|16090.8|16090.8|16090.8|16090.8|16090.8|16090.8|16090.8|16090.8|0
1642089720000|2022-01-13 16:02:00|16089.99|16089.99|16089.99|16089.99|16089.99|16089.99|16089.99|16089.99|0
1642089730000|2022-01-13 16:02:10|16090.8|16090.8|16088.51|16088.51|16090.8|16090.8|16088.51|16088.51|0
1642089740000|2022-01-13 16:02:20|16088.98|16088.98|16088.98|16088.98|16088.98|16088.98|16088.98|16088.98|0
1642089750000|2022-01-13 16:02:30|16088.51|16088.51|16089.92|16089.92|16089.92|16089.92|16088.51|16088.51|0
1642089760000|2022-01-13 16:02:40|16092.79|16092.79|16093.14|16093.14|16093.35|16093.35|16092.79|16092.79|0
1642089770000|2022-01-13 16:02:50|16092.68|16092.68|16092.68|16092.68|16093.6|16093.6|16092.68|16092.68|0
1642089790000|2022-01-13 16:03:10|16091.77|16091.77|16093.2|16093.2|16093.2|16093.2|16091.77|16091.77|0
1642089800000|2022-01-13 16:03:20|16094.12|16094.12|16088.95|16088.95|16094.12|16094.12|16088.95|16088.95|0
1642089810000|2022-01-13 16:03:30|16088.39|16088.39|16088.39|16088.39|16088.39|16088.39|16088.39|16088.39|0
1642089820000|2022-01-13 16:03:40|16086.96|16086.96|16086.75|16086.75|16086.96|16086.96|16086.75|16086.75|0
1642089830000|2022-01-13 16:03:50|16086.54|16086.54|16087.54|16087.54|16087.54|16087.54|16086.54|16086.54|0
1642089850000|2022-01-13 16:04:10|16087.33|16087.33|16087.33|16087.33|16087.33|16087.33|16087.33|16087.33|0
1642089860000|2022-01-13 16:04:20|16087.54|16087.54|16090.74|16090.74|16090.74|16090.74|16087.54|16087.54|0
1642089870000|2022-01-13 16:04:30|16091.56|16091.56|16092.03|16092.03|16092.03|16092.03|16091.56|16091.56|0
1642089890000|2022-01-13 16:04:50|16092.85|16092.85|16092.85|16092.85|16092.85|16092.85|16092.85|16092.85|0
1642089910000|2022-01-13 16:05:10|16093.67|16093.67|16093.67|16093.67|16093.67|16093.67|16093.67|16093.67|0
1642089930000|2022-01-13 16:05:30|16093.87|16093.87|16093.65|16093.65|16093.87|16093.87|16093.65|16093.65|0
1642089940000|2022-01-13 16:05:40|16094.21|16094.21|16094.21|16094.21|16094.21|16094.21|16094.21|16094.21|0
1642089960000|2022-01-13 16:06:00|16093.39|16093.39|16092.22|16092.22|16093.39|16093.39|16092.22|16092.22|0
1642089970000|2022-01-13 16:06:10|16091.76|16091.76|16093.99|16093.99|16093.99|16093.99|16091.76|16091.76|0
1642089980000|2022-01-13 16:06:20|16093.08|16093.08|16093.53|16093.53|16093.53|16093.53|16093.08|16093.08|0
1642090000000|2022-01-13 16:06:40|16092.1|16092.1|16092.1|16092.1|16092.1|16092.1|16092.1|16092.1|0
1642090020000|2022-01-13 16:07:00|16093.53|16093.53|16093.53|16093.53|16093.53|16093.53|16093.53|16093.53|0
1642090060000|2022-01-13 16:07:40|16092.62|16092.62|16093.54|16093.54|16093.54|16093.54|16092.62|16092.62|0
1642090070000|2022-01-13 16:07:50|16093.99|16093.99|16093.99|16093.99|16093.99|16093.99|16093.99|16093.99|0
1642090080000|2022-01-13 16:08:00|16092.5|16092.5|16093.5|16093.5|16093.5|16093.5|16092.5|16092.5|0
1642090100000|2022-01-13 16:08:20|16092.58|16092.58|16092.17|16092.17|16092.58|16092.58|16092.17|16092.17|0
1642090110000|2022-01-13 16:08:30|16091.25|16091.25|16091.25|16091.25|16091.25|16091.25|16091.25|16091.25|0
1642090120000|2022-01-13 16:08:40|16089.82|16089.82|16089.92|16089.92|16089.92|16089.92|16089|16089|0
1642090130000|2022-01-13 16:08:50|16089|16089|16089|16089|16089|16089|16089|16089|0
1642090140000|2022-01-13 16:09:00|16088.56|16088.56|16088.56|16088.56|16088.56|16088.56|16088.56|16088.56|0
1642090150000|2022-01-13 16:09:10|16087.61|16087.61|16087.17|16087.17|16087.61|16087.61|16086.67|16086.67|0
1642090160000|2022-01-13 16:09:20|16086.67|16086.67|16087.71|16087.71|16087.71|16087.71|16086.67|16086.67|0
1642090170000|2022-01-13 16:09:30|16088.63|16088.63|16090.06|16090.06|16090.06|16090.06|16088.63|16088.63|0
1642090190000|2022-01-13 16:09:50|16090.56|16090.56|16090.56|16090.56|16090.56|16090.56|16090.56|16090.56|0
1642090200000|2022-01-13 16:10:00|16092.29|16092.29|16092.29|16092.29|16092.29|16092.29|16092.29|16092.29|0
1642090210000|2022-01-13 16:10:10|16091.83|16091.83|16092.29|16092.29|16092.29|16092.29|16091.83|16091.83|0
1642090250000|2022-01-13 16:10:50|16090.86|16090.86|16090.86|16090.86|16090.86|16090.86|16090.86|16090.86|0
1642090260000|2022-01-13 16:11:00|16092.29|16092.29|16091.73|16091.73|16092.29|16092.29|16091.73|16091.73|0
1642090280000|2022-01-13 16:11:20|16092.29|16092.29|16092.29|16092.29|16092.29|16092.29|16092.29|16092.29|0
1642090300000|2022-01-13 16:11:40|16092.74|16092.74|16094.17|16094.17|16094.17|16094.17|16092.74|16092.74|0
1642090310000|2022-01-13 16:11:50|16093.71|16093.71|16089.93|16089.93|16093.71|16093.71|16089.93|16089.93|0
1642090320000|2022-01-13 16:12:00|16090.39|16090.39|16090.39|16090.39|16090.39|16090.39|16090.39|16090.39|0
1642090330000|2022-01-13 16:12:10|16089.27|16089.27|16089.27|16089.27|16089.27|16089.27|16089.27|16089.27|0
1642090400000|2022-01-13 16:13:20|16090.19|16090.19|16090.19|16090.19|16090.19|16090.19|16090.19|16090.19|0
1642090410000|2022-01-13 16:13:30|16090.74|16090.74|16091.86|16091.86|16091.86|16091.86|16090.74|16090.74|0
1642090420000|2022-01-13 16:13:40|16093.29|16093.29|16093.29|16093.29|16093.29|16093.29|16093.29|16093.29|0
1642090430000|2022-01-13 16:13:50|16093.79|16093.79|16093.79|16093.79|16093.79|16093.79|16093.79|16093.79|0
1642090440000|2022-01-13 16:14:00|16094.2|16094.2|16093.76|16093.76|16095.17|16095.17|16093.76|16093.76|0
1642090460000|2022-01-13 16:14:20|16095.17|16095.17|16093.82|16093.82|16095.17|16095.17|16093.82|16093.82|0
1642090470000|2022-01-13 16:14:30|16094.02|16094.02|16094.02|16094.02|16094.02|16094.02|16094.02|16094.02|0
1642090510000|2022-01-13 16:15:10|16094.94|16094.94|16094.94|16094.94|16094.94|16094.94|16094.94|16094.94|0
1642090520000|2022-01-13 16:15:20|16095.5|16095.5|16096.31|16096.31|16096.31|16096.31|16095.5|16095.5|0
1642090530000|2022-01-13 16:15:30|16096.78|16096.78|16096.78|16096.78|16096.78|16096.78|16096.78|16096.78|0
1642090540000|2022-01-13 16:15:40|16097.7|16097.7|16098.16|16098.16|16098.16|16098.16|16097.7|16097.7|0
1642090550000|2022-01-13 16:15:50|16098.97|16098.97|16098.97|16098.97|16098.97|16098.97|16098.97|16098.97|0
1642090570000|2022-01-13 16:16:10|16098.77|16098.77|16099.18|16099.18|16099.18|16099.18|16098.77|16098.77|0
1642090590000|2022-01-13 16:16:30|16100.1|16100.1|16103.86|16103.86|16103.86|16103.86|16100.1|16100.1|0
1642090600000|2022-01-13 16:16:40|16104.67|16104.67|16101.11|16101.11|16104.67|16104.67|16101.11|16101.11|0
1642090610000|2022-01-13 16:16:50|16099.68|16099.68|16099.38|16099.38|16099.68|16099.68|16098.56|16098.56|0
1642090620000|2022-01-13 16:17:00|16098.92|16098.92|16098.6|16098.6|16099.42|16099.42|16098.6|16098.6|0
1642090630000|2022-01-13 16:17:10|16099.22|16099.22|16098.76|16098.76|16099.22|16099.22|16098.3|16098.3|0
1642090650000|2022-01-13 16:17:30|16100.19|16100.19|16100.19|16100.19|16100.19|16100.19|16100.19|16100.19|0
1642090670000|2022-01-13 16:17:50|16099.38|16099.38|16100.61|16100.61|16100.61|16100.61|16099.38|16099.38|0
1642090680000|2022-01-13 16:18:00|16100.15|16100.15|16102.61|16102.61|16102.61|16102.61|16100.15|16100.15|0
1642090690000|2022-01-13 16:18:10|16104.03|16104.03|16104.84|16104.84|16104.84|16104.84|16104.03|16104.03|0
1642090710000|2022-01-13 16:18:30|16105.05|16105.05|16105.05|16105.05|16105.05|16105.05|16105.05|16105.05|0
1642090720000|2022-01-13 16:18:40|16104.84|16104.84|16104.84|16104.84|16104.84|16104.84|16104.84|16104.84|0
1642090730000|2022-01-13 16:18:50|16103.41|16103.41|16103.41|16103.41|16103.41|16103.41|16103.41|16103.41|0
1642090740000|2022-01-13 16:19:00|16103.87|16103.87|16104.84|16104.84|16104.84|16104.84|16102.49|16102.49|0
1642090750000|2022-01-13 16:19:10|16105.3|16105.3|16104.38|16104.38|16105.3|16105.3|16104.38|16104.38|0
1642090760000|2022-01-13 16:19:20|16104.84|16104.84|16105.76|16105.76|16105.76|16105.76|16104.84|16104.84|0
1642090770000|2022-01-13 16:19:30|16107.19|16107.19|16107.19|16107.19|16107.19|16107.19|16107.19|16107.19|0
1642090780000|2022-01-13 16:19:40|16106.28|16106.28|16106.28|16106.28|16106.28|16106.28|16106.28|16106.28|0
1642090810000|2022-01-13 16:20:10|16106.69|16106.69|16109.06|16109.06|16109.06|16109.06|16106.67|16106.67|0
1642090820000|2022-01-13 16:20:20|16110.5|16110.5|16109.94|16109.94|16110.5|16110.5|16109.94|16109.94|0
1642090830000|2022-01-13 16:20:30|16111.37|16111.37|16111.37|16111.37|16111.37|16111.37|16111.37|16111.37|0
1642090840000|2022-01-13 16:20:40|16112.29|16112.29|16111.83|16111.83|16112.29|16112.29|16111.83|16111.83|0
1642090850000|2022-01-13 16:20:50|16112.65|16112.65|16103.79|16103.79|16112.65|16112.65|16103.79|16103.79|0
1642090860000|2022-01-13 16:21:00|16105.23|16105.23|16107.16|16107.16|16107.16|16107.16|16105.23|16105.23|0
1642090870000|2022-01-13 16:21:10|16107.98|16107.98|16107.98|16107.98|16107.98|16107.98|16107.98|16107.98|0
1642090880000|2022-01-13 16:21:20|16108.53|16108.53|16109.97|16109.97|16109.97|16109.97|16108.53|16108.53|0
1642090890000|2022-01-13 16:21:30|16109.41|16109.41|16109.41|16109.41|16109.41|16109.41|16109.41|16109.41|0
1642090900000|2022-01-13 16:21:40|16110.32|16110.32|16108.89|16108.89|16110.32|16110.32|16108.89|16108.89|0
1642090910000|2022-01-13 16:21:50|16107.52|16107.52|16107.97|16107.97|16107.97|16107.97|16107.52|16107.52|0
1642090920000|2022-01-13 16:22:00|16107.42|16107.42|16109.35|16109.35|16109.35|16109.35|16107.42|16107.42|0
1642090930000|2022-01-13 16:22:10|16108.53|16108.53|16110.12|16110.12|16110.12|16110.12|16108.53|16108.53|0
1642090940000|2022-01-13 16:22:20|16110.93|16110.93|16110.93|16110.93|16110.93|16110.93|16110.93|16110.93|0
1642090950000|2022-01-13 16:22:30|16110.38|16110.38|16110.38|16110.38|16110.38|16110.38|16110.38|16110.38|0
1642090960000|2022-01-13 16:22:40|16110.17|16110.17|16110.17|16110.17|16110.17|16110.17|16110.17|16110.17|0
1642090970000|2022-01-13 16:22:50|16109.61|16109.61|16110.53|16110.53|16110.53|16110.53|16109.61|16109.61|0
1642090980000|2022-01-13 16:23:00|16111|16111|16111|16111|16111|16111|16111|16111|0
1642090990000|2022-01-13 16:23:10|16110.79|16110.79|16110.79|16110.79|16110.79|16110.79|16110.79|16110.79|0
1642091010000|2022-01-13 16:23:30|16111|16111|16111|16111|16111|16111|16111|16111|0
1642091040000|2022-01-13 16:24:00|16110.44|16110.44|16111.81|16111.81|16111.81|16111.81|16109.07|16109.07|0
1642091050000|2022-01-13 16:24:10|16111.4|16111.4|16112.22|16112.22|16112.22|16112.22|16111.4|16111.4|0
1642091060000|2022-01-13 16:24:20|16111.4|16111.4|16111.4|16111.4|16111.4|16111.4|16111.4|16111.4|0
1642091070000|2022-01-13 16:24:30|16110.58|16110.58|16110.49|16110.49|16111.4|16111.4|16110.49|16110.49|0
1642091080000|2022-01-13 16:24:40|16110.95|16110.95|16113.69|16113.69|16113.69|16113.69|16110.95|16110.95|0
1642091090000|2022-01-13 16:24:50|16114.19|16114.19|16112.46|16112.46|16114.19|16114.19|16112|16112|0
1642091100000|2022-01-13 16:25:00|16110.17|16110.17|16106.35|16106.35|16110.17|16110.17|16106.35|16106.35|0
1642091110000|2022-01-13 16:25:10|16104.98|16104.98|16105.85|16105.85|16107.28|16107.28|16104.98|16104.98|0
1642091120000|2022-01-13 16:25:20|16107.28|16107.28|16107.28|16107.28|16107.28|16107.28|16107.28|16107.28|0
1642091130000|2022-01-13 16:25:30|16107.69|16107.69|16109.13|16109.13|16109.13|16109.13|16107.69|16107.69|0
1642091140000|2022-01-13 16:25:40|16109.33|16109.33|16109.33|16109.33|16109.33|16109.33|16109.33|16109.33|0
1642091150000|2022-01-13 16:25:50|16110.15|16110.15|16111.17|16111.17|16111.17|16111.17|16110.15|16110.15|0
1642091160000|2022-01-13 16:26:00|16113|16113|16114.19|16114.19|16114.19|16114.19|16112.78|16112.78|0
1642091170000|2022-01-13 16:26:10|16115.1|16115.1|16112.26|16112.26|16115.1|16115.1|16112.26|16112.26|0
1642091180000|2022-01-13 16:26:20|16112.71|16112.71|16114.15|16114.15|16114.15|16114.15|16112.71|16112.71|0
1642091190000|2022-01-13 16:26:30|16114.35|16114.35|16114.1|16114.1|16115.02|16115.02|16114.1|16114.1|0
1642091200000|2022-01-13 16:26:40|16114.66|16114.66|16114.66|16114.66|16114.66|16114.66|16114.66|16114.66|0
1642091210000|2022-01-13 16:26:50|16114.87|16114.87|16119.71|16119.71|16119.71|16119.71|16114.87|16114.87|0
1642091220000|2022-01-13 16:27:00|16120.62|16120.62|16115.47|16115.47|16120.62|16120.62|16115.47|16115.47|0
1642091240000|2022-01-13 16:27:20|16116.9|16116.9|16115.49|16115.49|16116.9|16116.9|16115.49|16115.49|0
1642091250000|2022-01-13 16:27:30|16116.92|16116.92|16116.92|16116.92|16116.92|16116.92|16116.92|16116.92|0
1642091260000|2022-01-13 16:27:40|16116.37|16116.37|16114.56|16114.56|16116.37|16116.37|16114.56|16114.56|0
1642091270000|2022-01-13 16:27:50|16115.02|16115.02|16115.38|16115.38|16115.38|16115.38|16113.03|16113.03|0
1642091280000|2022-01-13 16:28:00|16114.97|16114.97|16115.65|16115.65|16115.65|16115.65|16114.97|16114.97|0
1642091290000|2022-01-13 16:28:10|16115.19|16115.19|16119.06|16119.06|16120.89|16120.89|16115.19|16115.19|0
1642091300000|2022-01-13 16:28:20|16118.14|16118.14|16118.6|16118.6|16119.06|16119.06|16118.14|16118.14|0
1642091310000|2022-01-13 16:28:30|16120.03|16120.03|16121.52|16121.52|16121.52|16121.52|16120.03|16120.03|0
1642091320000|2022-01-13 16:28:40|16120.96|16120.96|16122.34|16122.34|16122.34|16122.34|16120.96|16120.96|0
1642091330000|2022-01-13 16:28:50|16122.83|16122.83|16123.84|16123.84|16123.84|16123.84|16122.02|16122.02|0
1642091340000|2022-01-13 16:29:00|16123.64|16123.64|16126.63|16126.63|16126.63|16126.63|16123.64|16123.64|0
1642091350000|2022-01-13 16:29:10|16127.44|16127.44|16126.12|16126.12|16127.44|16127.44|16126.12|16126.12|0
1642091360000|2022-01-13 16:29:20|16128.18|16128.18|16133.9|16133.9|16133.9|16133.9|16128.18|16128.18|0
1642091370000|2022-01-13 16:29:30|16134.46|16134.46|16134.46|16134.46|16135.87|16135.87|16131.37|16131.37|0
1642091380000|2022-01-13 16:29:40|16133.03|16133.03|16135.37|16135.37|16135.37|16135.37|16133.03|16133.03|0
1642091390000|2022-01-13 16:29:50|16135.87|16135.87|16137.3|16137.3|16139.74|16139.74|16135.37|16135.37|0
1642148100000|2022-01-14 08:15:00|16262.7|16262.7|16269.94|16269.94|16270.41|16270.41|16262.2|16262.2|0
1642148110000|2022-01-14 08:15:10|16272.19|16272.19|16269.85|16269.85|16272.19|16272.19|16268.92|16268.92|0
1642148120000|2022-01-14 08:15:20|16267.4|16267.4|16270.27|16270.27|16270.27|16270.27|16267.4|16267.4|0
1642148130000|2022-01-14 08:15:30|16270.73|16270.73|16270.94|16270.94|16270.94|16270.94|16268.84|16268.84|0
1642148140000|2022-01-14 08:15:40|16272.31|16272.31|16272.31|16272.31|16272.31|16272.31|16272.31|16272.31|0
1642148150000|2022-01-14 08:15:50|16272.78|16272.78|16273.52|16273.52|16273.52|16273.52|16269.51|16269.51|0
1642148160000|2022-01-14 08:16:00|16272.7|16272.7|16272.7|16272.7|16272.7|16272.7|16272.7|16272.7|0
1642148170000|2022-01-14 08:16:10|16273.62|16273.62|16273.16|16273.16|16273.62|16273.62|16273.16|16273.16|0
1642148180000|2022-01-14 08:16:20|16273.98|16273.98|16273.98|16273.98|16273.98|16273.98|16273.98|16273.98|0
1642148190000|2022-01-14 08:16:30|16271.11|16271.11|16272.34|16272.34|16272.34|16272.34|16269.47|16269.47|0
1642148210000|2022-01-14 08:16:50|16271.43|16271.43|16271.43|16271.43|16271.43|16271.43|16271.43|16271.43|0
1642148220000|2022-01-14 08:17:00|16270.4|16270.4|16271.81|16271.81|16271.81|16271.81|16270.4|16270.4|0
1642148230000|2022-01-14 08:17:10|16277.55|16277.55|16277.55|16277.55|16277.55|16277.55|16277.55|16277.55|0
1642148240000|2022-01-14 08:17:20|16278.98|16278.98|16278.98|16278.98|16278.98|16278.98|16278.98|16278.98|0
1642148250000|2022-01-14 08:17:30|16274.68|16274.68|16273.86|16273.86|16274.68|16274.68|16273.86|16273.86|0
1642148260000|2022-01-14 08:17:40|16275.3|16275.3|16275.3|16275.3|16275.3|16275.3|16275.3|16275.3|0
1642148270000|2022-01-14 08:17:50|16271.05|16271.05|16270.14|16270.14|16271.05|16271.05|16269.68|16269.68|0
1642148280000|2022-01-14 08:18:00|16271.57|16271.57|16264.78|16264.78|16271.57|16271.57|16264.78|16264.78|0
1642148290000|2022-01-14 08:18:10|16258.81|16258.81|16252.26|16252.26|16258.81|16258.81|16252.26|16252.26|0
1642148300000|2022-01-14 08:18:20|16247.24|16247.24|16246.82|16246.82|16248.23|16248.23|16245.88|16245.88|0
1642148310000|2022-01-14 08:18:30|16247.28|16247.28|16250.99|16250.99|16250.99|16250.99|16247.28|16247.28|0
1642148330000|2022-01-14 08:18:50|16252.4|16252.4|16252.86|16252.86|16252.86|16252.86|16252.4|16252.4|0
1642148340000|2022-01-14 08:19:00|16257.37|16257.37|16261.87|16261.87|16261.87|16261.87|16257.37|16257.37|0
1642148350000|2022-01-14 08:19:10|16262.34|16262.34|16267.36|16267.36|16267.36|16267.36|16262.34|16262.34|0
1642148370000|2022-01-14 08:19:30|16265.72|16265.72|16265.72|16265.72|16265.72|16265.72|16265.72|16265.72|0
1642148380000|2022-01-14 08:19:40|16268.59|16268.59|16267.22|16267.22|16268.59|16268.59|16267.22|16267.22|0
1642148390000|2022-01-14 08:19:50|16267.68|16267.68|16267.68|16267.68|16269.5|16269.5|16266.76|16266.76|0
1642148400000|2022-01-14 08:20:00|16267.9|16267.9|16269.17|16269.17|16269.73|16269.73|16267.9|16267.9|0
1642148410000|2022-01-14 08:20:10|16273.07|16273.07|16272.98|16272.98|16273.07|16273.07|16272.57|16272.57|0
1642148430000|2022-01-14 08:20:30|16272.17|16272.17|16272.17|16272.17|16272.17|16272.17|16272.17|16272.17|0
1642148440000|2022-01-14 08:20:40|16272.98|16272.98|16272.98|16272.98|16272.98|16272.98|16272.98|16272.98|0
1642148450000|2022-01-14 08:20:50|16273.9|16273.9|16280.52|16280.52|16282.35|16282.35|16273.9|16273.9|0
1642148460000|2022-01-14 08:21:00|16281.89|16281.89|16281.89|16281.89|16281.89|16281.89|16281.43|16281.43|0
1642148470000|2022-01-14 08:21:10|16282.35|16282.35|16280.92|16280.92|16282.81|16282.81|16280.92|16280.92|0
1642148500000|2022-01-14 08:21:40|16279.55|16279.55|16274.79|16274.79|16279.55|16279.55|16274.79|16274.79|0
1642148510000|2022-01-14 08:21:50|16274.58|16274.58|16274.58|16274.58|16274.58|16274.58|16274.58|16274.58|0
1642148520000|2022-01-14 08:22:00|16275.5|16275.5|16273.67|16273.67|16275.5|16275.5|16273.67|16273.67|0
1642148530000|2022-01-14 08:22:10|16272.03|16272.03|16272.03|16272.03|16272.03|16272.03|16272.03|16272.03|0
1642148540000|2022-01-14 08:22:20|16270.66|16270.66|16270.66|16270.66|16271.48|16271.48|16270.66|16270.66|0
1642148550000|2022-01-14 08:22:30|16272.15|16272.15|16270.72|16270.72|16272.15|16272.15|16270.72|16270.72|0
1642148560000|2022-01-14 08:22:40|16270.26|16270.26|16270.26|16270.26|16270.26|16270.26|16270.26|16270.26|0
1642148570000|2022-01-14 08:22:50|16270.72|16270.72|16271.63|16271.63|16271.63|16271.63|16270.72|16270.72|0
1642148580000|2022-01-14 08:23:00|16272.09|16272.09|16274.63|16274.63|16274.63|16274.63|16271.55|16271.55|0
1642148590000|2022-01-14 08:23:10|16273.81|16273.81|16273.81|16273.81|16273.81|16273.81|16273.81|16273.81|0
1642148600000|2022-01-14 08:23:20|16270.94|16270.94|16270.94|16270.94|16270.94|16270.94|16270.94|16270.94|0
1642148610000|2022-01-14 08:23:30|16271.16|16271.16|16271.16|16271.16|16271.16|16271.16|16271.16|16271.16|0
1642148620000|2022-01-14 08:23:40|16270.71|16270.71|16270.49|16270.49|16270.71|16270.71|16270.49|16270.49|0
1642148630000|2022-01-14 08:23:50|16272.32|16272.32|16273.24|16273.24|16273.24|16273.24|16272.32|16272.32|0
1642148640000|2022-01-14 08:24:00|16273.7|16273.7|16273.7|16273.7|16273.7|16273.7|16273.7|16273.7|0
1642148650000|2022-01-14 08:24:10|16273.24|16273.24|16272.78|16272.78|16273.7|16273.7|16272.78|16272.78|0
1642148660000|2022-01-14 08:24:20|16273.7|16273.7|16273.7|16273.7|16273.7|16273.7|16273.7|16273.7|0
1642148700000|2022-01-14 08:25:00|16271.41|16271.41|16272.78|16272.78|16272.78|16272.78|16270.95|16270.95|0
1642148710000|2022-01-14 08:25:10|16270.95|16270.95|16270.95|16270.95|16270.95|16270.95|16270.95|16270.95|0
1642148720000|2022-01-14 08:25:20|16270.49|16270.49|16270.49|16270.49|16270.49|16270.49|16270.49|16270.49|0
1642148730000|2022-01-14 08:25:30|16271.31|16271.31|16270.39|16270.39|16271.31|16271.31|16270.39|16270.39|0
1642148760000|2022-01-14 08:26:00|16271.31|16271.31|16280.19|16280.19|16280.19|16280.19|16271.31|16271.31|0
1642148770000|2022-01-14 08:26:10|16281|16281|16283.23|16283.23|16283.23|16283.23|16281|16281|0
1642148800000|2022-01-14 08:26:40|16284.05|16284.05|16284.05|16284.05|16284.05|16284.05|16284.05|16284.05|0
1642148810000|2022-01-14 08:26:50|16283.23|16283.23|16283.23|16283.23|16283.23|16283.23|16283.23|16283.23|0
1642148820000|2022-01-14 08:27:00|16283.79|16283.79|16283.79|16283.79|16283.79|16283.79|16283.79|16283.79|0
1642148830000|2022-01-14 08:27:10|16281.96|16281.96|16281.96|16281.96|16281.96|16281.96|16281.96|16281.96|0
1642148840000|2022-01-14 08:27:20|16281.49|16281.49|16283.25|16283.25|16283.25|16283.25|16279.57|16279.57|0
1642148850000|2022-01-14 08:27:30|16284.69|16284.69|16284.69|16284.69|16284.69|16284.69|16284.69|16284.69|0
1642148870000|2022-01-14 08:27:50|16283.27|16283.27|16283.27|16283.27|16283.27|16283.27|16283.27|16283.27|0
1642148880000|2022-01-14 08:28:00|16283.73|16283.73|16286.99|16286.99|16286.99|16286.99|16283.73|16283.73|0
1642148890000|2022-01-14 08:28:10|16296.78|16296.78|16296.78|16296.78|16296.78|16296.78|16296.78|16296.78|0
1642148900000|2022-01-14 08:28:20|16297.6|16297.6|16307.23|16307.23|16307.23|16307.23|16297.6|16297.6|0
1642148910000|2022-01-14 08:28:30|16312.32|16312.32|16312.32|16312.32|16312.32|16312.32|16312.32|16312.32|0
1642148920000|2022-01-14 08:28:40|16313.96|16313.96|16315.7|16315.7|16316.61|16316.61|16313.96|16313.96|0
1642148930000|2022-01-14 08:28:50|16314.32|16314.32|16314.32|16314.32|16314.32|16314.32|16314.32|16314.32|0
1642148940000|2022-01-14 08:29:00|16309.62|16309.62|16309.32|16309.32|16309.62|16309.62|16308.4|16308.4|0
1642148960000|2022-01-14 08:29:20|16310.23|16310.23|16309.77|16309.77|16310.23|16310.23|16309.77|16309.77|0
1642148980000|2022-01-14 08:29:40|16307.99|16307.99|16306.35|16306.35|16307.99|16307.99|16306.35|16306.35|0
1642148990000|2022-01-14 08:29:50|16305.89|16305.89|16308.48|16308.48|16308.48|16308.48|16305.89|16305.89|0
1642149000000|2022-01-14 08:30:00|16308.95|16308.95|16306.04|16306.04|16310.63|16310.63|16304.17|16304.17|0
1642149010000|2022-01-14 08:30:10|16306.5|16306.5|16308.35|16308.35|16308.35|16308.35|16306.06|16306.06|0
1642149030000|2022-01-14 08:30:30|16307.89|16307.89|16309.26|16309.26|16309.26|16309.26|16307.89|16307.89|0
1642149040000|2022-01-14 08:30:40|16310.06|16310.06|16317.42|16317.42|16317.42|16317.42|16310.06|16310.06|0
1642149050000|2022-01-14 08:30:50|16318.23|16318.23|16319.51|16319.51|16319.51|16319.51|16318.23|16318.23|0
1642149060000|2022-01-14 08:31:00|16319.1|16319.1|16319.1|16319.1|16319.1|16319.1|16319.1|16319.1|0
1642149070000|2022-01-14 08:31:10|16319.56|16319.56|16323.44|16323.44|16324.25|16324.25|16319.56|16319.56|0
1642149080000|2022-01-14 08:31:20|16323.9|16323.9|16323.9|16323.9|16323.9|16323.9|16323.9|16323.9|0
1642149110000|2022-01-14 08:31:50|16325.27|16325.27|16324.91|16324.91|16325.73|16325.73|16324.35|16324.35|0
1642149120000|2022-01-14 08:32:00|16326.9|16326.9|16326.39|16326.39|16326.9|16326.9|16325.98|16325.98|0
1642149130000|2022-01-14 08:32:10|16327.21|16327.21|16328.15|16328.15|16328.15|16328.15|16327.21|16327.21|0
1642149140000|2022-01-14 08:32:20|16328.56|16328.56|16329.2|16329.2|16329.2|16329.2|16327.03|16327.03|0
1642149150000|2022-01-14 08:32:30|16330.12|16330.12|16331.79|16331.79|16331.79|16331.79|16329.66|16329.66|0
1642149170000|2022-01-14 08:32:50|16332.25|16332.25|16332.25|16332.25|16332.25|16332.25|16332.25|16332.25|0
1642149180000|2022-01-14 08:33:00|16333.69|16333.69|16335.89|16335.89|16335.89|16335.89|16333.6|16333.6|0
1642149200000|2022-01-14 08:33:20|16334.97|16334.97|16334.97|16334.97|16334.97|16334.97|16334.97|16334.97|0
1642149210000|2022-01-14 08:33:30|16334.06|16334.06|16332.68|16332.68|16334.06|16334.06|16332.68|16332.68|0
1642149220000|2022-01-14 08:33:40|16334.06|16334.06|16334.06|16334.06|16334.06|16334.06|16334.06|16334.06|0
1642149230000|2022-01-14 08:33:50|16335.88|16335.88|16336.34|16336.34|16336.34|16336.34|16335.88|16335.88|0
1642149240000|2022-01-14 08:34:00|16334.97|16334.97|16336.56|16336.56|16336.56|16336.56|16334.05|16334.05|0
1642149250000|2022-01-14 08:34:10|16337.48|16337.48|16336.06|16336.06|16337.48|16337.48|16336.06|16336.06|0
1642149270000|2022-01-14 08:34:30|16334.65|16334.65|16334.65|16334.65|16334.65|16334.65|16334.65|16334.65|0
1642149280000|2022-01-14 08:34:40|16335.11|16335.11|16333.74|16333.74|16335.11|16335.11|16332.82|16332.82|0
1642149290000|2022-01-14 08:34:50|16333.28|16333.28|16333.43|16333.43|16335.68|16335.68|16333.28|16333.28|0
1642149300000|2022-01-14 08:35:00|16331.42|16331.42|16333.22|16333.22|16333.77|16333.77|16331.42|16331.42|0
1642149330000|2022-01-14 08:35:30|16332.1|16332.1|16333.47|16333.47|16333.93|16333.93|16332.1|16332.1|0
1642149340000|2022-01-14 08:35:40|16334.85|16334.85|16336.22|16336.22|16336.22|16336.22|16334.85|16334.85|0
1642149360000|2022-01-14 08:36:00|16335.2|16335.2|16339|16339|16339|16339|16335.2|16335.2|0
1642149370000|2022-01-14 08:36:10|16340.64|16340.64|16338.88|16338.88|16340.71|16340.71|16338.88|16338.88|0
1642149380000|2022-01-14 08:36:20|16337.96|16337.96|16337.96|16337.96|16337.96|16337.96|16337.96|16337.96|0
1642149390000|2022-01-14 08:36:30|16338.78|16338.78|16338.78|16338.78|16338.78|16338.78|16337.86|16337.86|0
1642149400000|2022-01-14 08:36:40|16338.32|16338.32|16337.86|16337.86|16338.32|16338.32|16336.92|16336.92|0
1642149410000|2022-01-14 08:36:50|16338.78|16338.78|16338.78|16338.78|16338.78|16338.78|16338.78|16338.78|0
1642149420000|2022-01-14 08:37:00|16339.24|16339.24|16340.51|16340.51|16341.07|16341.07|16339.24|16339.24|0
1642149430000|2022-01-14 08:37:10|16340.98|16340.98|16340.98|16340.98|16340.98|16340.98|16340.98|16340.98|0
1642149450000|2022-01-14 08:37:30|16340.52|16340.52|16340.52|16340.52|16340.52|16340.52|16340.52|16340.52|0
1642149480000|2022-01-14 08:38:00|16341.19|16341.19|16341.19|16341.19|16341.19|16341.19|16341.19|16341.19|0
1642149490000|2022-01-14 08:38:10|16342.63|16342.63|16342.63|16342.63|16342.63|16342.63|16342.63|16342.63|0
1642149500000|2022-01-14 08:38:20|16343.54|16343.54|16347.34|16347.34|16347.34|16347.34|16343.54|16343.54|0
1642149510000|2022-01-14 08:38:30|16346.88|16346.88|16347.8|16347.8|16347.8|16347.8|16346.88|16346.88|0
1642149530000|2022-01-14 08:38:50|16348.3|16348.3|16350.18|16350.18|16350.18|16350.18|16348.3|16348.3|0
1642149540000|2022-01-14 08:39:00|16350.01|16350.01|16349.35|16349.35|16351.64|16351.64|16349.35|16349.35|0
1642149550000|2022-01-14 08:39:10|16349.81|16349.81|16349.81|16349.81|16349.81|16349.81|16349.81|16349.81|0
1642149560000|2022-01-14 08:39:20|16349.35|16349.35|16349.35|16349.35|16349.35|16349.35|16349.35|16349.35|0
1642149570000|2022-01-14 08:39:30|16350.76|16350.76|16348.91|16348.91|16350.76|16350.76|16348.41|16348.41|0
1642149580000|2022-01-14 08:39:40|16350.34|16350.34|16371.25|16371.25|16371.25|16371.25|16350.34|16350.34|0
1642149590000|2022-01-14 08:39:50|16376.99|16376.99|16382.08|16382.08|16382.08|16382.08|16375.89|16375.89|0
1642149600000|2022-01-14 08:40:00|16380.45|16380.45|16385.31|16385.31|16386.3|16386.3|16379.17|16379.17|0
1642149610000|2022-01-14 08:40:10|16384.49|16384.49|16382.86|16382.86|16384.49|16384.49|16382.86|16382.86|0
1642149620000|2022-01-14 08:40:20|16382.65|16382.65|16376.71|16376.71|16382.65|16382.65|16376.71|16376.71|0
1642149630000|2022-01-14 08:40:30|16377.17|16377.17|16375.8|16375.8|16377.17|16377.17|16375.8|16375.8|0
1642149650000|2022-01-14 08:40:50|16377.17|16377.17|16377.17|16377.17|16377.17|16377.17|16377.17|16377.17|0
1642149660000|2022-01-14 08:41:00|16375.5|16375.5|16375.5|16375.5|16375.5|16375.5|16375.5|16375.5|0
1642149670000|2022-01-14 08:41:10|16371.2|16371.2|16352.23|16352.23|16371.2|16371.2|16352.23|16352.23|0
1642149680000|2022-01-14 08:41:20|16348.57|16348.57|16346.88|16346.88|16348.57|16348.57|16345.77|16345.77|0
1642149690000|2022-01-14 08:41:30|16346.06|16346.06|16345.25|16345.25|16346.06|16346.06|16345.25|16345.25|0
1642149700000|2022-01-14 08:41:40|16345.72|16345.72|16347.22|16347.22|16347.22|16347.22|16345.72|16345.72|0
1642149710000|2022-01-14 08:41:50|16346.55|16346.55|16345.61|16345.61|16346.55|16346.55|16345.61|16345.61|0
1642149720000|2022-01-14 08:42:00|16346.42|16346.42|16359.38|16359.38|16359.38|16359.38|16346.42|16346.42|0
1642149730000|2022-01-14 08:42:10|16361.62|16361.62|16362.99|16362.99|16362.99|16362.99|16361.62|16361.62|0
1642149750000|2022-01-14 08:42:30|16363.81|16363.81|16365.54|16365.54|16365.54|16365.54|16363.81|16363.81|0
1642149760000|2022-01-14 08:42:40|16366.97|16366.97|16369.84|16369.84|16369.84|16369.84|16366.97|16366.97|0
1642149770000|2022-01-14 08:42:50|16369.03|16369.03|16369.03|16369.03|16369.03|16369.03|16369.03|16369.03|0
1642149780000|2022-01-14 08:43:00|16364.85|16364.85|16362.3|16362.3|16364.85|16364.85|16362.3|16362.3|0
1642149800000|2022-01-14 08:43:20|16361.89|16361.89|16360.56|16360.56|16361.89|16361.89|16360.56|16360.56|0
1642149810000|2022-01-14 08:43:30|16359.33|16359.33|16359.33|16359.33|16359.33|16359.33|16359.33|16359.33|0
1642149830000|2022-01-14 08:43:50|16353.82|16353.82|16350.03|16350.03|16353.82|16353.82|16349.57|16349.57|0
1642149840000|2022-01-14 08:44:00|16350.95|16350.95|16350.95|16350.95|16350.95|16350.95|16350.95|16350.95|0
1642149850000|2022-01-14 08:44:10|16349.46|16349.46|16349.46|16349.46|16349.46|16349.46|16349.46|16349.46|0
1642149890000|2022-01-14 08:44:50|16349.25|16349.25|16349.25|16349.25|16349.25|16349.25|16349.25|16349.25|0
1642149900000|2022-01-14 08:45:00|16347.88|16347.88|16348.33|16348.33|16348.33|16348.33|16347.88|16347.88|0
1642149910000|2022-01-14 08:45:10|16344.43|16344.43|16341.68|16341.68|16344.43|16344.43|16341.68|16341.68|0
1642149920000|2022-01-14 08:45:20|16340.77|16340.77|16339.39|16339.39|16340.77|16340.77|16339.39|16339.39|0
1642149940000|2022-01-14 08:45:40|16340.51|16340.51|16339.63|16339.63|16340.51|16340.51|16336.84|16336.84|0
1642149950000|2022-01-14 08:45:50|16338.69|16338.69|16339.61|16339.61|16339.61|16339.61|16338.69|16338.69|0
1642149960000|2022-01-14 08:46:00|16340.06|16340.06|16342.93|16342.93|16342.93|16342.93|16340.06|16340.06|0
1642149970000|2022-01-14 08:46:10|16343.38|16343.38|16345.11|16345.11|16345.11|16345.11|16343.38|16343.38|0
1642149980000|2022-01-14 08:46:20|16346.55|16346.55|16347.49|16347.49|16347.49|16347.49|16346.55|16346.55|0
1642150020000|2022-01-14 08:47:00|16348.4|16348.4|16340.21|16340.21|16348.4|16348.4|16340.21|16340.21|0
1642150040000|2022-01-14 08:47:20|16339.77|16339.77|16339.77|16339.77|16339.77|16339.77|16339.77|16339.77|0
1642150050000|2022-01-14 08:47:30|16340.58|16340.58|16343.55|16343.55|16343.55|16343.55|16340.58|16340.58|0
1642150060000|2022-01-14 08:47:40|16343.09|16343.09|16344|16344|16344|16344|16343.09|16343.09|0
1642150070000|2022-01-14 08:47:50|16345.44|16345.44|16345.44|16345.44|16345.44|16345.44|16345.44|16345.44|0
1642150110000|2022-01-14 08:48:30|16343.61|16343.61|16342.17|16342.17|16343.61|16343.61|16342.17|16342.17|0
1642150120000|2022-01-14 08:48:40|16340.54|16340.54|16340.54|16340.54|16340.54|16340.54|16340.54|16340.54|0
1642150140000|2022-01-14 08:49:00|16338.18|16338.18|16339.56|16339.56|16339.56|16339.56|16338.18|16338.18|0
1642150160000|2022-01-14 08:49:20|16341.19|16341.19|16335.43|16335.43|16342.68|16342.68|16333.8|16333.8|0
1642150180000|2022-01-14 08:49:40|16336.87|16336.87|16336.87|16336.87|16336.87|16336.87|16336.87|16336.87|0
1642150190000|2022-01-14 08:49:50|16336.31|16336.31|16338.44|16338.44|16338.44|16338.44|16335.75|16335.75|0
1642150200000|2022-01-14 08:50:00|16343.54|16343.54|16346.25|16346.25|16347.62|16347.62|16343.54|16343.54|0
1642150210000|2022-01-14 08:50:10|16346.71|16346.71|16346.71|16346.71|16346.71|16346.71|16346.71|16346.71|0
1642150220000|2022-01-14 08:50:20|16345.07|16345.07|16345.89|16345.89|16345.89|16345.89|16345.07|16345.07|0
1642150230000|2022-01-14 08:50:30|16348.76|16348.76|16348.76|16348.76|16348.76|16348.76|16348.76|16348.76|0
1642150240000|2022-01-14 08:50:40|16352.22|16352.22|16358.1|16358.1|16359.13|16359.13|16352.22|16352.22|0
1642150250000|2022-01-14 08:50:50|16357.55|16357.55|16357.55|16357.55|16357.55|16357.55|16357.55|16357.55|0
1642150260000|2022-01-14 08:51:00|16358|16358|16346.71|16346.71|16358|16358|16346.71|16346.71|0
1642150270000|2022-01-14 08:51:10|16350.2|16350.2|16349.37|16349.37|16350.2|16350.2|16349.37|16349.37|0
1642150300000|2022-01-14 08:51:40|16350.19|16350.19|16348.92|16348.92|16350.19|16350.19|16348.92|16348.92|0
1642150310000|2022-01-14 08:51:50|16349.73|16349.73|16349.73|16349.73|16349.73|16349.73|16349.73|16349.73|0
1642150320000|2022-01-14 08:52:00|16346.86|16346.86|16346.05|16346.05|16346.86|16346.86|16346.05|16346.05|0
1642150330000|2022-01-14 08:52:10|16346.46|16346.46|16345.39|16345.39|16347.45|16347.45|16345.39|16345.39|0
1642150340000|2022-01-14 08:52:20|16345.85|16345.85|16345.85|16345.85|16345.85|16345.85|16345.85|16345.85|0
1642150350000|2022-01-14 08:52:30|16346.31|16346.31|16345.85|16345.85|16346.31|16346.31|16345.85|16345.85|0
1642150360000|2022-01-14 08:52:40|16343.11|16343.11|16343.11|16343.11|16343.11|16343.11|16343.11|16343.11|0
1642150370000|2022-01-14 08:52:50|16342.49|16342.49|16338.67|16338.67|16344.29|16344.29|16338.67|16338.67|0
1642150380000|2022-01-14 08:53:00|16336.81|16336.81|16335.4|16335.4|16336.81|16336.81|16335.4|16335.4|0
1642150390000|2022-01-14 08:53:10|16334.58|16334.58|16334.58|16334.58|16334.58|16334.58|16334.58|16334.58|0
1642150400000|2022-01-14 08:53:20|16331.25|16331.25|16332.39|16332.39|16333.82|16333.82|16329.52|16329.52|0
1642150440000|2022-01-14 08:54:00|16331.83|16331.83|16328.01|16328.01|16331.83|16331.83|16327.07|16327.07|0
1642150450000|2022-01-14 08:54:10|16326.58|16326.58|16323.86|16323.86|16326.58|16326.58|16323.86|16323.86|0
1642150460000|2022-01-14 08:54:20|16322.03|16322.03|16317.79|16317.79|16322.03|16322.03|16317.79|16317.79|0
1642150470000|2022-01-14 08:54:30|16317.23|16317.23|16317.23|16317.23|16317.23|16317.23|16317.23|16317.23|0
1642150490000|2022-01-14 08:54:50|16319.68|16319.68|16319.68|16319.68|16319.68|16319.68|16319.68|16319.68|0
1642150500000|2022-01-14 08:55:00|16320.8|16320.8|16322.23|16322.23|16322.23|16322.23|16320.8|16320.8|0
1642150510000|2022-01-14 08:55:10|16322.03|16322.03|16322.03|16322.03|16322.03|16322.03|16322.03|16322.03|0
1642150520000|2022-01-14 08:55:20|16321.82|16321.82|16315.17|16315.17|16321.82|16321.82|16315.17|16315.17|0
1642150530000|2022-01-14 08:55:30|16314.35|16314.35|16315.02|16315.02|16318.01|16318.01|16314.13|16314.13|0
1642150540000|2022-01-14 08:55:40|16314.08|16314.08|16296.62|16296.62|16314.08|16314.08|16296.62|16296.62|0
1642150550000|2022-01-14 08:55:50|16295.68|16295.68|16295.88|16295.88|16295.88|16295.88|16295.68|16295.68|0
1642150560000|2022-01-14 08:56:00|16296.35|16296.35|16300.22|16300.22|16300.22|16300.22|16296.35|16296.35|0
1642150570000|2022-01-14 08:56:10|16301.65|16301.65|16301.65|16301.65|16301.65|16301.65|16301.65|16301.65|0
1642150600000|2022-01-14 08:56:40|16303.28|16303.28|16302.87|16302.87|16303.28|16303.28|16302.87|16302.87|0
1642150610000|2022-01-14 08:56:50|16304.31|16304.31|16304.77|16304.77|16304.77|16304.77|16304.31|16304.31|0
1642150620000|2022-01-14 08:57:00|16307|16307|16322.02|16322.02|16322.02|16322.02|16307|16307|0
1642150630000|2022-01-14 08:57:10|16320.61|16320.61|16320.61|16320.61|16320.61|16320.61|16320.61|16320.61|0
1642150640000|2022-01-14 08:57:20|16326.34|16326.34|16326.9|16326.9|16327.72|16327.72|16326.34|16326.34|0
1642150660000|2022-01-14 08:57:40|16326.44|16326.44|16326.44|16326.44|16326.44|16326.44|16326.44|16326.44|0
1642150670000|2022-01-14 08:57:50|16325.62|16325.62|16328.49|16328.49|16328.49|16328.49|16325.62|16325.62|0
1642150680000|2022-01-14 08:58:00|16329.44|16329.44|16326.57|16326.57|16329.44|16329.44|16326.57|16326.57|0
1642150690000|2022-01-14 08:58:10|16327.46|16327.46|16326.79|16326.79|16327.46|16327.46|16326.79|16326.79|0
1642150700000|2022-01-14 08:58:20|16327.7|16327.7|16327.7|16327.7|16327.7|16327.7|16327.7|16327.7|0
1642150720000|2022-01-14 08:58:40|16329.12|16329.12|16329.12|16329.12|16329.12|16329.12|16329.12|16329.12|0
1642150730000|2022-01-14 08:58:50|16327.29|16327.29|16326.82|16326.82|16327.29|16327.29|16326.82|16326.82|0
1642150740000|2022-01-14 08:59:00|16328.25|16328.25|16324.45|16324.45|16328.25|16328.25|16324.45|16324.45|0
1642150750000|2022-01-14 08:59:10|16323.51|16323.51|16323.51|16323.51|16323.51|16323.51|16323.51|16323.51|0
1642150760000|2022-01-14 08:59:20|16322.13|16322.13|16322.13|16322.13|16322.13|16322.13|16322.13|16322.13|0
1642150790000|2022-01-14 08:59:50|16323.08|16323.08|16323.08|16323.08|16323.08|16323.08|16323.08|16323.08|0
1642150800000|2022-01-14 09:00:00|16322.62|16322.62|16322.16|16322.16|16322.62|16322.62|16322.16|16322.16|0
1642150820000|2022-01-14 09:00:20|16321.6|16321.6|16321.6|16321.6|16321.6|16321.6|16321.6|16321.6|0
1642150830000|2022-01-14 09:00:30|16323.28|16323.28|16336.85|16336.85|16336.87|16336.87|16323.28|16323.28|0
1642150840000|2022-01-14 09:00:40|16337.3|16337.3|16337.3|16337.3|16337.3|16337.3|16337.3|16337.3|0
1642150850000|2022-01-14 09:00:50|16338.25|16338.25|16339.16|16339.16|16340.07|16340.07|16338.25|16338.25|0
1642150860000|2022-01-14 09:01:00|16338.69|16338.69|16338.69|16338.69|16339.97|16339.97|16338.69|16338.69|0
1642150870000|2022-01-14 09:01:10|16339.51|16339.51|16339.51|16339.51|16339.51|16339.51|16339.51|16339.51|0
1642150900000|2022-01-14 09:01:40|16339.97|16339.97|16339.51|16339.51|16339.97|16339.97|16339.51|16339.51|0
1642150920000|2022-01-14 09:02:00|16337.87|16337.87|16336.92|16336.92|16337.87|16337.87|16336.92|16336.92|0
1642150930000|2022-01-14 09:02:10|16335.24|16335.24|16335.24|16335.24|16335.24|16335.24|16335.24|16335.24|0
1642150960000|2022-01-14 09:02:40|16332.38|16332.38|16332.38|16332.38|16332.38|16332.38|16332.38|16332.38|0
1642150990000|2022-01-14 09:03:10|16331.46|16331.46|16331.46|16331.46|16331.46|16331.46|16331.46|16331.46|0
1642151020000|2022-01-14 09:03:40|16331|16331|16331|16331|16331|16331|16331|16331|0
1642151040000|2022-01-14 09:04:00|16331.21|16331.21|16333.07|16333.07|16333.07|16333.07|16328.77|16328.77|0
1642151050000|2022-01-14 09:04:10|16330.2|16330.2|16328.77|16328.77|16330.2|16330.2|16328.77|16328.77|0
1642151060000|2022-01-14 09:04:20|16329.24|16329.24|16327.81|16327.81|16329.24|16329.24|16327.81|16327.81|0
1642151070000|2022-01-14 09:04:30|16327.25|16327.25|16327.25|16327.25|16327.25|16327.25|16327.25|16327.25|0
1642151080000|2022-01-14 09:04:40|16324.97|16324.97|16325.43|16325.43|16325.43|16325.43|16324.51|16324.51|0
1642151090000|2022-01-14 09:04:50|16324.97|16324.97|16324.05|16324.05|16325.43|16325.43|16324.05|16324.05|0
1642151100000|2022-01-14 09:05:00|16324.51|16324.51|16325.43|16325.43|16325.43|16325.43|16324.51|16324.51|0
1642151140000|2022-01-14 09:05:40|16323.18|16323.18|16323.18|16323.18|16323.18|16323.18|16323.18|16323.18|0
1642151160000|2022-01-14 09:06:00|16321.19|16321.19|16321.19|16321.19|16321.19|16321.19|16321.19|16321.19|0
1642151170000|2022-01-14 09:06:10|16320.69|16320.69|16320.69|16320.69|16320.69|16320.69|16320.69|16320.69|0
1642151200000|2022-01-14 09:06:40|16320.28|16320.28|16320.49|16320.49|16320.49|16320.49|16320.28|16320.28|0
1642151210000|2022-01-14 09:06:50|16318.85|16318.85|16318.85|16318.85|16318.85|16318.85|16318.85|16318.85|0
1642151230000|2022-01-14 09:07:10|16318.35|16318.35|16318.35|16318.35|16318.35|16318.35|16318.35|16318.35|0
1642151240000|2022-01-14 09:07:20|16318.58|16318.58|16318.58|16318.58|16318.58|16318.58|16318.58|16318.58|0
1642151250000|2022-01-14 09:07:30|16317.14|16317.14|16317.14|16317.14|16317.14|16317.14|16317.14|16317.14|0
1642151260000|2022-01-14 09:07:40|16318.06|16318.06|16319.89|16319.89|16319.89|16319.89|16318.06|16318.06|0
1642151270000|2022-01-14 09:07:50|16321.33|16321.33|16338.13|16338.13|16339.05|16339.05|16321.33|16321.33|0
1642151280000|2022-01-14 09:08:00|16337.31|16337.31|16337.19|16337.19|16339.6|16339.6|16336.74|16336.74|0
1642151290000|2022-01-14 09:08:10|16338.31|16338.31|16338.31|16338.31|16338.31|16338.31|16338.31|16338.31|0
1642151310000|2022-01-14 09:08:30|16336.87|16336.87|16336.87|16336.87|16336.87|16336.87|16336.87|16336.87|0
1642151320000|2022-01-14 09:08:40|16337.33|16337.33|16337.33|16337.33|16337.33|16337.33|16337.33|16337.33|0
1642151330000|2022-01-14 09:08:50|16336.42|16336.42|16336.42|16336.42|16336.42|16336.42|16336.42|16336.42|0
1642151340000|2022-01-14 09:09:00|16334.19|16334.19|16332.7|16332.7|16334.19|16334.19|16332.7|16332.7|0
1642151350000|2022-01-14 09:09:10|16331.88|16331.88|16332.08|16332.08|16332.08|16332.08|16331.88|16331.88|0
1642151360000|2022-01-14 09:09:20|16329.31|16329.31|16324.27|16324.27|16329.31|16329.31|16324.27|16324.27|0
1642151370000|2022-01-14 09:09:30|16323.8|16323.8|16321.05|16321.05|16323.8|16323.8|16321.05|16321.05|0
1642151380000|2022-01-14 09:09:40|16320.85|16320.85|16321.76|16321.76|16323.59|16323.59|16320.85|16320.85|0
1642151390000|2022-01-14 09:09:50|16321.26|16321.26|16321.26|16321.26|16321.26|16321.26|16321.26|16321.26|0
1642151400000|2022-01-14 09:10:00|16322.9|16322.9|16322.7|16322.7|16325.57|16325.57|16322.7|16322.7|0
1642151410000|2022-01-14 09:10:10|16321.26|16321.26|16321.26|16321.26|16321.26|16321.26|16321.26|16321.26|0
1642151420000|2022-01-14 09:10:20|16319.63|16319.63|16319.63|16319.63|16319.63|16319.63|16319.63|16319.63|0
1642151430000|2022-01-14 09:10:30|16322.5|16322.5|16322.5|16322.5|16322.5|16322.5|16322.5|16322.5|0
1642151450000|2022-01-14 09:10:50|16322.09|16322.09|16324.79|16324.79|16324.79|16324.79|16322.09|16322.09|0
1642151460000|2022-01-14 09:11:00|16325.7|16325.7|16325.09|16325.09|16325.7|16325.7|16325.09|16325.09|0
1642151470000|2022-01-14 09:11:10|16326.03|16326.03|16326.5|16326.5|16326.5|16326.5|16326.03|16326.03|0
1642151480000|2022-01-14 09:11:20|16326.96|16326.96|16326.96|16326.96|16326.96|16326.96|16326.04|16326.04|0
1642151490000|2022-01-14 09:11:30|16326.5|16326.5|16326.5|16326.5|16326.96|16326.96|16325.13|16325.13|0
1642151500000|2022-01-14 09:11:40|16325.13|16325.13|16325.13|16325.13|16325.13|16325.13|16325.13|16325.13|0
1642151510000|2022-01-14 09:11:50|16326.5|16326.5|16326.96|16326.96|16326.96|16326.96|16326.5|16326.5|0
1642151520000|2022-01-14 09:12:00|16328.39|16328.39|16333.09|16333.09|16333.09|16333.09|16328.39|16328.39|0
1642151530000|2022-01-14 09:12:10|16333.59|16333.59|16333.09|16333.09|16333.59|16333.59|16333.09|16333.09|0
1642151540000|2022-01-14 09:12:20|16335.83|16335.83|16335.38|16335.38|16335.83|16335.83|16334|16334|0
1642151550000|2022-01-14 09:12:30|16336.29|16336.29|16336.29|16336.29|16336.29|16336.29|16336.29|16336.29|0
1642151560000|2022-01-14 09:12:40|16337.53|16337.53|16337.53|16337.53|16337.53|16337.53|16337.53|16337.53|0
1642151570000|2022-01-14 09:12:50|16336.15|16336.15|16336.15|16336.15|16336.15|16336.15|16335.24|16335.24|0
1642151580000|2022-01-14 09:13:00|16337.07|16337.07|16335.7|16335.7|16337.07|16337.07|16335.24|16335.24|0
1642151600000|2022-01-14 09:13:20|16334.32|16334.32|16335.24|16335.24|16335.24|16335.24|16334.32|16334.32|0
1642151610000|2022-01-14 09:13:30|16335.44|16335.44|16335.24|16335.24|16335.44|16335.44|16335.24|16335.24|0
1642151630000|2022-01-14 09:13:50|16333.41|16333.41|16331.5|16331.5|16333.41|16333.41|16331.5|16331.5|0
1642151640000|2022-01-14 09:14:00|16330.13|16330.13|16324.02|16324.02|16330.13|16330.13|16324.02|16324.02|0
1642151650000|2022-01-14 09:14:10|16322.19|16322.19|16323.11|16323.11|16323.11|16323.11|16321.73|16321.73|0
1642151660000|2022-01-14 09:14:20|16324.54|16324.54|16324.54|16324.54|16324.54|16324.54|16324.54|16324.54|0
1642151690000|2022-01-14 09:14:50|16324.07|16324.07|16323.25|16323.25|16324.07|16324.07|16323.25|16323.25|0
1642151700000|2022-01-14 09:15:00|16320.89|16320.89|16320.89|16320.89|16320.89|16320.89|16320.89|16320.89|0
1642151710000|2022-01-14 09:15:10|16319.9|16319.9|16319.9|16319.9|16319.9|16319.9|16319.9|16319.9|0
1642151720000|2022-01-14 09:15:20|16320.4|16320.4|16320.4|16320.4|16320.4|16320.4|16320.4|16320.4|0
1642151730000|2022-01-14 09:15:30|16318.51|16318.51|16320.87|16320.87|16320.87|16320.87|16318.51|16318.51|0
1642151750000|2022-01-14 09:15:50|16321.34|16321.34|16322.61|16322.61|16323.07|16323.07|16321.34|16321.34|0
1642151760000|2022-01-14 09:16:00|16320.94|16320.94|16318.91|16318.91|16320.94|16320.94|16318.91|16318.91|0
1642151770000|2022-01-14 09:16:10|16317.47|16317.47|16317.47|16317.47|16317.47|16317.47|16317.47|16317.47|0
1642151790000|2022-01-14 09:16:30|16318.91|16318.91|16318.91|16318.91|16318.91|16318.91|16318.91|16318.91|0
1642151810000|2022-01-14 09:16:50|16318.45|16318.45|16317.99|16317.99|16318.45|16318.45|16317.99|16317.99|0
1642151820000|2022-01-14 09:17:00|16318.46|16318.46|16318.46|16318.46|16318.46|16318.46|16318.46|16318.46|0
1642151830000|2022-01-14 09:17:10|16317.52|16317.52|16317.52|16317.52|16317.52|16317.52|16317.52|16317.52|0
1642151850000|2022-01-14 09:17:30|16316.61|16316.61|16316.61|16316.61|16316.61|16316.61|16316.61|16316.61|0
1642151860000|2022-01-14 09:17:40|16315.69|16315.69|16317.95|16317.95|16317.95|16317.95|16314.78|16314.78|0
1642151870000|2022-01-14 09:17:50|16320.81|16320.81|16326.05|16326.05|16326.05|16326.05|16320.81|16320.81|0
1642151900000|2022-01-14 09:18:20|16325.13|16325.13|16324.22|16324.22|16325.13|16325.13|16324.22|16324.22|0
1642151910000|2022-01-14 09:18:30|16325.59|16325.59|16325.59|16325.59|16325.59|16325.59|16325.59|16325.59|0
1642151920000|2022-01-14 09:18:40|16324.48|16324.48|16324.48|16324.48|16324.48|16324.48|16324.48|16324.48|0
1642151940000|2022-01-14 09:19:00|16323.53|16323.53|16323.53|16323.53|16323.53|16323.53|16323.53|16323.53|0
1642151970000|2022-01-14 09:19:30|16321.71|16321.71|16321.71|16321.71|16321.71|16321.71|16321.71|16321.71|0
1642152000000|2022-01-14 09:20:00|16322.65|16322.65|16322.65|16322.65|16322.65|16322.65|16322.65|16322.65|0
1642152030000|2022-01-14 09:20:30|16321.83|16321.83|16321.83|16321.83|16321.83|16321.83|16321.83|16321.83|0
1642152090000|2022-01-14 09:21:30|16320.91|16320.91|16320.46|16320.46|16320.91|16320.91|16320.46|16320.46|0
1642152100000|2022-01-14 09:21:40|16320.91|16320.91|16320.91|16320.91|16320.91|16320.91|16320.91|16320.91|0
1642152120000|2022-01-14 09:22:00|16323.15|16323.15|16323.15|16323.15|16323.15|16323.15|16323.15|16323.15|0
1642152160000|2022-01-14 09:22:40|16323.96|16323.96|16323.05|16323.05|16323.96|16323.96|16323.05|16323.05|0
1642152190000|2022-01-14 09:23:10|16323.96|16323.96|16318.35|16318.35|16323.96|16323.96|16318.35|16318.35|0
1642152200000|2022-01-14 09:23:20|16315.9|16315.9|16313|16313|16315.9|16315.9|16313|16313|0
1642152210000|2022-01-14 09:23:30|16310.13|16310.13|16314.43|16314.43|16314.43|16314.43|16310.13|16310.13|0
1642152230000|2022-01-14 09:23:50|16314.89|16314.89|16315.35|16315.35|16315.35|16315.35|16314.89|16314.89|0
1642152240000|2022-01-14 09:24:00|16313.67|16313.67|16313.23|16313.23|16313.67|16313.67|16313.23|16313.23|0
1642152250000|2022-01-14 09:24:10|16315.06|16315.06|16317.35|16317.35|16317.35|16317.35|16315.06|16315.06|0
1642152260000|2022-01-14 09:24:20|16318.72|16318.72|16318.52|16318.52|16319.43|16319.43|16318.27|16318.27|0
1642152280000|2022-01-14 09:24:40|16318.97|16318.97|16318.06|16318.06|16318.97|16318.97|16318.06|16318.06|0
1642152300000|2022-01-14 09:25:00|16317.14|16317.14|16317.14|16317.14|16317.14|16317.14|16317.14|16317.14|0
1642152310000|2022-01-14 09:25:10|16316.67|16316.67|16317.65|16317.65|16317.65|16317.65|16316.67|16316.67|0
1642152320000|2022-01-14 09:25:20|16318.56|16318.56|16320.05|16320.05|16320.05|16320.05|16318.56|16318.56|0
1642152330000|2022-01-14 09:25:30|16320.51|16320.51|16321.89|16321.89|16321.89|16321.89|16320.51|16320.51|0
1642152340000|2022-01-14 09:25:40|16322.8|16322.8|16319.12|16319.12|16322.8|16322.8|16319.12|16319.12|0
1642152350000|2022-01-14 09:25:50|16318.2|16318.2|16317.51|16317.51|16319.84|16319.84|16317.51|16317.51|0
1642152360000|2022-01-14 09:26:00|16318.07|16318.07|16320.27|16320.27|16320.42|16320.42|16318.07|16318.07|0
1642152370000|2022-01-14 09:26:10|16319.81|16319.81|16319.33|16319.33|16319.81|16319.81|16318.87|16318.87|0
1642152380000|2022-01-14 09:26:20|16319.8|16319.8|16319.8|16319.8|16319.8|16319.8|16319.8|16319.8|0
1642152400000|2022-01-14 09:26:40|16320.26|16320.26|16320.26|16320.26|16320.26|16320.26|16320.26|16320.26|0
1642152410000|2022-01-14 09:26:50|16316.92|16316.92|16315.92|16315.92|16316.92|16316.92|16315.92|16315.92|0
1642152420000|2022-01-14 09:27:00|16316.38|16316.38|16316.38|16316.38|16317.76|16317.76|16316.38|16316.38|0
1642152430000|2022-01-14 09:27:10|16317.82|16317.82|16318.73|16318.73|16318.73|16318.73|16317.82|16317.82|0
1642152440000|2022-01-14 09:27:20|16319.65|16319.65|16319.65|16319.65|16319.65|16319.65|16319.65|16319.65|0
1642152450000|2022-01-14 09:27:30|16320.46|16320.46|16319.95|16319.95|16321.28|16321.28|16319.95|16319.95|0
1642152460000|2022-01-14 09:27:40|16321.07|16321.07|16321.07|16321.07|16321.07|16321.07|16321.07|16321.07|0
1642152470000|2022-01-14 09:27:50|16320.15|16320.15|16320.15|16320.15|16320.15|16320.15|16320.15|16320.15|0
1642152480000|2022-01-14 09:28:00|16320.71|16320.71|16321.63|16321.63|16321.63|16321.63|16320.71|16320.71|0
1642152490000|2022-01-14 09:28:10|16320.71|16320.71|16320.71|16320.71|16320.71|16320.71|16320.71|16320.71|0
1642152510000|2022-01-14 09:28:30|16322.15|16322.15|16324.97|16324.97|16324.97|16324.97|16322.15|16322.15|0
1642152530000|2022-01-14 09:28:50|16325.91|16325.91|16326.83|16326.83|16327.75|16327.75|16325.91|16325.91|0
1642152540000|2022-01-14 09:29:00|16326.62|16326.62|16328.96|16328.96|16328.96|16328.96|16325.19|16325.19|0
1642152550000|2022-01-14 09:29:10|16329.42|16329.42|16328.96|16328.96|16329.42|16329.42|16328.96|16328.96|0
1642152560000|2022-01-14 09:29:20|16329.88|16329.88|16329.88|16329.88|16329.88|16329.88|16329.88|16329.88|0
1642152580000|2022-01-14 09:29:40|16330.35|16330.35|16330.35|16330.35|16330.35|16330.35|16330.35|16330.35|0
1642152600000|2022-01-14 09:30:00|16333.22|16333.22|16336.09|16336.09|16336.09|16336.09|16333.22|16333.22|0
1642152610000|2022-01-14 09:30:10|16337.08|16337.08|16338.6|16338.6|16338.6|16338.6|16337.08|16337.08|0
1642152630000|2022-01-14 09:30:30|16339.43|16339.43|16339.43|16339.43|16339.43|16339.43|16339.43|16339.43|0
1642152640000|2022-01-14 09:30:40|16338.01|16338.01|16333.85|16333.85|16338.01|16338.01|16332.48|16332.48|0
1642152650000|2022-01-14 09:30:50|16332.48|16332.48|16331.36|16331.36|16332.48|16332.48|16331.36|16331.36|0
1642152660000|2022-01-14 09:31:00|16330.81|16330.81|16328.57|16328.57|16330.81|16330.81|16328.57|16328.57|0
1642152680000|2022-01-14 09:31:20|16330.25|16330.25|16330.25|16330.25|16330.25|16330.25|16330.25|16330.25|0
1642152700000|2022-01-14 09:31:40|16331.68|16331.68|16331.68|16331.68|16331.68|16331.68|16331.68|16331.68|0
1642152720000|2022-01-14 09:32:00|16331.22|16331.22|16331.22|16331.22|16331.22|16331.22|16331.22|16331.22|0
1642152750000|2022-01-14 09:32:30|16330.77|16330.77|16330.77|16330.77|16330.77|16330.77|16329.85|16329.85|0
1642152760000|2022-01-14 09:32:40|16330.31|16330.31|16330.31|16330.31|16330.31|16330.31|16330.31|16330.31|0
1642152810000|2022-01-14 09:33:30|16329.85|16329.85|16329.85|16329.85|16329.85|16329.85|16329.85|16329.85|0
1642152830000|2022-01-14 09:33:50|16330.31|16330.31|16328.48|16328.48|16330.31|16330.31|16328.48|16328.48|0
1642152840000|2022-01-14 09:34:00|16328.93|16328.93|16328.93|16328.93|16328.93|16328.93|16328.93|16328.93|0
1642152850000|2022-01-14 09:34:10|16329.39|16329.39|16329.85|16329.85|16329.85|16329.85|16329.39|16329.39|0
1642152870000|2022-01-14 09:34:30|16330.31|16330.31|16330.31|16330.31|16330.31|16330.31|16330.31|16330.31|0
1642152900000|2022-01-14 09:35:00|16331.74|16331.74|16333.13|16333.13|16333.13|16333.13|16331.74|16331.74|0
1642152920000|2022-01-14 09:35:20|16331.72|16331.72|16331.72|16331.72|16331.72|16331.72|16331.72|16331.72|0
1642152960000|2022-01-14 09:36:00|16330.04|16330.04|16331.48|16331.48|16331.48|16331.48|16330.04|16330.04|0
1642152970000|2022-01-14 09:36:10|16332.03|16332.03|16330.6|16330.6|16332.03|16332.03|16330.6|16330.6|0
1642153000000|2022-01-14 09:36:40|16330.14|16330.14|16329.68|16329.68|16330.14|16330.14|16329.68|16329.68|0
1642153030000|2022-01-14 09:37:10|16330.14|16330.14|16330.14|16330.14|16330.14|16330.14|16330.14|16330.14|0
1642153070000|2022-01-14 09:37:50|16330.61|16330.61|16330.61|16330.61|16330.61|16330.61|16330.61|16330.61|0
1642153090000|2022-01-14 09:38:10|16329.7|16329.7|16329.7|16329.7|16329.7|16329.7|16329.7|16329.7|0
1642153160000|2022-01-14 09:39:20|16328.58|16328.58|16328.58|16328.58|16328.58|16328.58|16328.58|16328.58|0
1642153210000|2022-01-14 09:40:10|16327.11|16327.11|16326.55|16326.55|16327.11|16327.11|16326.55|16326.55|0
1642153220000|2022-01-14 09:40:20|16324.92|16324.92|16324.92|16324.92|16324.92|16324.92|16324.92|16324.92|0
1642153250000|2022-01-14 09:40:50|16320.94|16320.94|16320|16320|16320.94|16320.94|16319.53|16319.53|0
1642153270000|2022-01-14 09:41:10|16321.43|16321.43|16321.43|16321.43|16321.43|16321.43|16321.43|16321.43|0
1642153290000|2022-01-14 09:41:30|16320.52|16320.52|16320.06|16320.06|16320.52|16320.52|16320.06|16320.06|0
1642153300000|2022-01-14 09:41:40|16318.42|16318.42|16312.34|16312.34|16318.42|16318.42|16311.87|16311.87|0
1642153310000|2022-01-14 09:41:50|16311.84|16311.84|16311.35|16311.35|16312.34|16312.34|16311.35|16311.35|0
1642153330000|2022-01-14 09:42:10|16311.81|16311.81|16311.81|16311.81|16311.81|16311.81|16311.81|16311.81|0
1642153350000|2022-01-14 09:42:30|16311.35|16311.35|16311.35|16311.35|16311.35|16311.35|16311.35|16311.35|0
1642153370000|2022-01-14 09:42:50|16309.93|16309.93|16309.93|16309.93|16309.93|16309.93|16309.93|16309.93|0
1642153380000|2022-01-14 09:43:00|16308.5|16308.5|16308.5|16308.5|16308.5|16308.5|16308.5|16308.5|0
1642153390000|2022-01-14 09:43:10|16307.58|16307.58|16306.21|16306.21|16307.58|16307.58|16306.21|16306.21|0
1642153400000|2022-01-14 09:43:20|16306.67|16306.67|16307.58|16307.58|16307.58|16307.58|16306.21|16306.21|0
1642153410000|2022-01-14 09:43:30|16308.96|16308.96|16310.37|16310.37|16310.37|16310.37|16308.96|16308.96|0
1642153440000|2022-01-14 09:44:00|16312.86|16312.86|16312.86|16312.86|16312.86|16312.86|16312.86|16312.86|0
1642153490000|2022-01-14 09:44:50|16313.67|16313.67|16315.11|16315.11|16315.11|16315.11|16313.67|16313.67|0
1642153520000|2022-01-14 09:45:20|16315.93|16315.93|16315.93|16315.93|16315.93|16315.93|16315.93|16315.93|0
1642153530000|2022-01-14 09:45:30|16318.67|16318.67|16318.67|16318.67|16318.67|16318.67|16318.67|16318.67|0
1642153540000|2022-01-14 09:45:40|16319.49|16319.49|16319.49|16319.49|16319.49|16319.49|16319.49|16319.49|0
1642153550000|2022-01-14 09:45:50|16320.4|16320.4|16320.4|16320.4|16320.4|16320.4|16320.4|16320.4|0
1642153560000|2022-01-14 09:46:00|16321.84|16321.84|16321.84|16321.84|16321.84|16321.84|16321.84|16321.84|0
1642153580000|2022-01-14 09:46:20|16321.38|16321.38|16322.29|16322.29|16322.29|16322.29|16321.38|16321.38|0
1642153590000|2022-01-14 09:46:30|16321.35|16321.35|16321.35|16321.35|16321.35|16321.35|16321.35|16321.35|0
1642153600000|2022-01-14 09:46:40|16321.81|16321.81|16321.81|16321.81|16321.81|16321.81|16321.81|16321.81|0
1642153610000|2022-01-14 09:46:50|16320.87|16320.87|16320.4|16320.4|16320.87|16320.87|16320.4|16320.4|0
1642153620000|2022-01-14 09:47:00|16320.85|16320.85|16322.22|16322.22|16322.22|16322.22|16320.84|16320.84|0
1642153630000|2022-01-14 09:47:10|16322.67|16322.67|16325.42|16325.42|16325.42|16325.42|16322.67|16322.67|0
1642153640000|2022-01-14 09:47:20|16326.36|16326.36|16325.81|16325.81|16326.36|16326.36|16324.99|16324.99|0
1642153660000|2022-01-14 09:47:40|16323.98|16323.98|16322.61|16322.61|16323.98|16323.98|16322.61|16322.61|0
1642153670000|2022-01-14 09:47:50|16321.79|16321.79|16321.79|16321.79|16321.79|16321.79|16321.79|16321.79|0
1642153680000|2022-01-14 09:48:00|16322.25|16322.25|16322.7|16322.7|16322.7|16322.7|16322.25|16322.25|0
1642153690000|2022-01-14 09:48:10|16321.33|16321.33|16321.33|16321.33|16321.79|16321.79|16321.33|16321.33|0
1642153710000|2022-01-14 09:48:30|16321.79|16321.79|16322.25|16322.25|16322.25|16322.25|16321.79|16321.79|0
1642153760000|2022-01-14 09:49:20|16321.79|16321.79|16321.79|16321.79|16321.79|16321.79|16321.79|16321.79|0
1642153770000|2022-01-14 09:49:30|16321.33|16321.33|16321.33|16321.33|16321.33|16321.33|16321.33|16321.33|0
1642153790000|2022-01-14 09:49:50|16319.45|16319.45|16319.03|16319.03|16319.45|16319.45|16318.42|16318.42|0
1642153800000|2022-01-14 09:50:00|16319.53|16319.53|16318.96|16318.96|16319.99|16319.99|16318.5|16318.5|0
1642153830000|2022-01-14 09:50:30|16319.42|16319.42|16319.42|16319.42|16319.42|16319.42|16319.42|16319.42|0
1642153840000|2022-01-14 09:50:40|16319.88|16319.88|16320.34|16320.34|16320.34|16320.34|16319.88|16319.88|0
1642153860000|2022-01-14 09:51:00|16320.54|16320.54|16320.08|16320.08|16321|16321|16320.08|16320.08|0
1642153870000|2022-01-14 09:51:10|16321|16321|16321|16321|16321|16321|16321|16321|0
1642153880000|2022-01-14 09:51:20|16319.17|16319.17|16319.17|16319.17|16319.17|16319.17|16319.17|16319.17|0
1642153900000|2022-01-14 09:51:40|16320.09|16320.09|16321.52|16321.52|16321.52|16321.52|16320.09|16320.09|0
1642153910000|2022-01-14 09:51:50|16321.98|16321.98|16321.98|16321.98|16321.98|16321.98|16321.98|16321.98|0
1642153920000|2022-01-14 09:52:00|16322.45|16322.45|16322.45|16322.45|16322.45|16322.45|16322.45|16322.45|0
1642153930000|2022-01-14 09:52:10|16321.99|16321.99|16320.5|16320.5|16321.99|16321.99|16320.28|16320.28|0
1642153950000|2022-01-14 09:52:30|16319.61|16319.61|16319.61|16319.61|16319.61|16319.61|16319.61|16319.61|0
1642153960000|2022-01-14 09:52:40|16319.16|16319.16|16319.16|16319.16|16319.16|16319.16|16319.16|16319.16|0
1642153970000|2022-01-14 09:52:50|16318.69|16318.69|16318.69|16318.69|16318.69|16318.69|16318.69|16318.69|0
1642153990000|2022-01-14 09:53:10|16317.25|16317.25|16317.25|16317.25|16317.25|16317.25|16317.25|16317.25|0
1642154000000|2022-01-14 09:53:20|16316.34|16316.34|16310.14|16310.14|16316.34|16316.34|16310.14|16310.14|0
1642154010000|2022-01-14 09:53:30|16308.77|16308.77|16308.31|16308.31|16308.77|16308.77|16308.31|16308.31|0
1642154020000|2022-01-14 09:53:40|16308.53|16308.53|16303.96|16303.96|16308.53|16308.53|16303.96|16303.96|0
1642154030000|2022-01-14 09:53:50|16304.88|16304.88|16307.07|16307.07|16307.07|16307.07|16304.88|16304.88|0
1642154040000|2022-01-14 09:54:00|16306.61|16306.61|16304.94|16304.94|16306.61|16306.61|16304.94|16304.94|0
1642154070000|2022-01-14 09:54:30|16304.46|16304.46|16304.05|16304.05|16304.46|16304.46|16304.05|16304.05|0
1642154090000|2022-01-14 09:54:50|16303.6|16303.6|16303.6|16303.6|16303.6|16303.6|16303.6|16303.6|0
1642154110000|2022-01-14 09:55:10|16304.05|16304.05|16302.6|16302.6|16304.05|16304.05|16302.6|16302.6|0
1642154140000|2022-01-14 09:55:40|16304.43|16304.43|16300.65|16300.65|16304.43|16304.43|16300.13|16300.13|0
1642154150000|2022-01-14 09:55:50|16301.1|16301.1|16301.1|16301.1|16301.1|16301.1|16299.27|16299.27|0
1642154160000|2022-01-14 09:56:00|16300.19|16300.19|16301.1|16301.1|16301.1|16301.1|16299.73|16299.73|0
1642154170000|2022-01-14 09:56:10|16302|16302|16303.89|16303.89|16303.89|16303.89|16302|16302|0
1642154180000|2022-01-14 09:56:20|16304.35|16304.35|16304.81|16304.81|16304.81|16304.81|16303.89|16303.89|0
1642154200000|2022-01-14 09:56:40|16305.28|16305.28|16304.82|16304.82|16306.21|16306.21|16304.82|16304.82|0
1642154230000|2022-01-14 09:57:10|16306.2|16306.2|16306.2|16306.2|16306.2|16306.2|16306.2|16306.2|0
1642154250000|2022-01-14 09:57:30|16305.7|16305.7|16302.13|16302.13|16305.7|16305.7|16302.13|16302.13|0
1642154270000|2022-01-14 09:57:50|16303.57|16303.57|16304.02|16304.02|16304.02|16304.02|16303.57|16303.57|0
1642154280000|2022-01-14 09:58:00|16304.94|16304.94|16303.51|16303.51|16304.94|16304.94|16303.51|16303.51|0
1642154290000|2022-01-14 09:58:10|16302.09|16302.09|16302.56|16302.56|16302.56|16302.56|16302.09|16302.09|0
1642154320000|2022-01-14 09:58:40|16303.56|16303.56|16301.41|16301.41|16304.55|16304.55|16301.41|16301.41|0
1642154360000|2022-01-14 09:59:20|16300.95|16300.95|16301.41|16301.41|16301.41|16301.41|16300.95|16300.95|0
1642154400000|2022-01-14 10:00:00|16301.87|16301.87|16300.95|16300.95|16301.87|16301.87|16300.95|16300.95|0
1642154410000|2022-01-14 10:00:10|16300.49|16300.49|16301.49|16301.49|16301.49|16301.49|16300.49|16300.49|0
1642154440000|2022-01-14 10:00:40|16301.04|16301.04|16300.84|16300.84|16302.47|16302.47|16300.84|16300.84|0
1642154460000|2022-01-14 10:01:00|16301.3|16301.3|16302.73|16302.73|16302.73|16302.73|16301.3|16301.3|0
1642154490000|2022-01-14 10:01:30|16301.3|16301.3|16301.3|16301.3|16301.3|16301.3|16301.3|16301.3|0
1642154500000|2022-01-14 10:01:40|16300.85|16300.85|16300.39|16300.39|16300.85|16300.85|16300.39|16300.39|0
1642154520000|2022-01-14 10:02:00|16300.85|16300.85|16301.31|16301.31|16301.31|16301.31|16300.85|16300.85|0
1642154530000|2022-01-14 10:02:10|16300.39|16300.39|16300.39|16300.39|16300.39|16300.39|16300.39|16300.39|0
1642154550000|2022-01-14 10:02:30|16300.85|16300.85|16300.85|16300.85|16300.85|16300.85|16300.85|16300.85|0
1642154580000|2022-01-14 10:03:00|16301.31|16301.31|16301.77|16301.77|16301.77|16301.77|16301.31|16301.31|0
1642154590000|2022-01-14 10:03:10|16302.22|16302.22|16305.35|16305.35|16305.35|16305.35|16301.23|16301.23|0
1642154600000|2022-01-14 10:03:20|16303.98|16303.98|16304.8|16304.8|16304.8|16304.8|16303.98|16303.98|0
1642154610000|2022-01-14 10:03:30|16306.57|16306.57|16307.48|16307.48|16308.4|16308.4|16306.57|16306.57|0
1642154620000|2022-01-14 10:03:40|16306.05|16306.05|16307.94|16307.94|16308.4|16308.4|16306.05|16306.05|0
1642154630000|2022-01-14 10:03:50|16306.11|16306.11|16305.3|16305.3|16306.11|16306.11|16305.3|16305.3|0
1642154640000|2022-01-14 10:04:00|16304.38|16304.38|16303.92|16303.92|16304.38|16304.38|16303.92|16303.92|0
1642154650000|2022-01-14 10:04:10|16304.38|16304.38|16303.92|16303.92|16304.38|16304.38|16303.92|16303.92|0
1642154660000|2022-01-14 10:04:20|16303.46|16303.46|16302.03|16302.03|16303.46|16303.46|16302.03|16302.03|0
1642154670000|2022-01-14 10:04:30|16300.59|16300.59|16300.59|16300.59|16300.59|16300.59|16300.59|16300.59|0
1642154690000|2022-01-14 10:04:50|16301.51|16301.51|16298.13|16298.13|16301.51|16301.51|16298.13|16298.13|0
1642154700000|2022-01-14 10:05:00|16298.59|16298.59|16298.38|16298.38|16298.59|16298.59|16298.38|16298.38|0
1642154710000|2022-01-14 10:05:10|16299|16299|16299|16299|16299|16299|16299|16299|0
1642154730000|2022-01-14 10:05:30|16297.56|16297.56|16293.38|16293.38|16297.56|16297.56|16293.38|16293.38|0
1642154760000|2022-01-14 10:06:00|16291.15|16291.15|16291.15|16291.15|16291.15|16291.15|16291.15|16291.15|0
1642154780000|2022-01-14 10:06:20|16292.06|16292.06|16292.06|16292.06|16292.06|16292.06|16292.06|16292.06|0
1642154810000|2022-01-14 10:06:50|16289.19|16289.19|16286.45|16286.45|16289.19|16289.19|16286.45|16286.45|0
1642154820000|2022-01-14 10:07:00|16285.63|16285.63|16283.2|16283.2|16285.63|16285.63|16283.2|16283.2|0
1642154830000|2022-01-14 10:07:10|16282.38|16282.38|16281.57|16281.57|16282.38|16282.38|16281.57|16281.57|0
1642154860000|2022-01-14 10:07:40|16284.44|16284.44|16285.55|16285.55|16285.55|16285.55|16284.44|16284.44|0
1642154880000|2022-01-14 10:08:00|16286.05|16286.05|16285.05|16285.05|16286.05|16286.05|16285.05|16285.05|0
1642154910000|2022-01-14 10:08:30|16284.14|16284.14|16282.76|16282.76|16284.14|16284.14|16282.76|16282.76|0
1642154920000|2022-01-14 10:08:40|16283.38|16283.38|16283.38|16283.38|16283.38|16283.38|16283.38|16283.38|0
1642154930000|2022-01-14 10:08:50|16282.47|16282.47|16282.01|16282.01|16282.47|16282.47|16282.01|16282.01|0
1642154940000|2022-01-14 10:09:00|16283.84|16283.84|16283.38|16283.38|16283.84|16283.84|16283.38|16283.38|0
1642154950000|2022-01-14 10:09:10|16283.59|16283.59|16283.59|16283.59|16283.59|16283.59|16283.59|16283.59|0
1642154990000|2022-01-14 10:09:50|16281.76|16281.76|16281.76|16281.76|16281.76|16281.76|16281.76|16281.76|0
1642155000000|2022-01-14 10:10:00|16280.34|16280.34|16280.34|16280.34|16280.34|16280.34|16280.34|16280.34|0
1642155010000|2022-01-14 10:10:10|16279.85|16279.85|16281.76|16281.76|16281.76|16281.76|16279.85|16279.85|0
1642155020000|2022-01-14 10:10:20|16282.7|16282.7|16282.24|16282.24|16282.7|16282.7|16282.24|16282.24|0
1642155030000|2022-01-14 10:10:30|16279.5|16279.5|16279.5|16279.5|16279.5|16279.5|16279.5|16279.5|0
1642155040000|2022-01-14 10:10:40|16279.95|16279.95|16279.95|16279.95|16279.95|16279.95|16279.95|16279.95|0
1642155050000|2022-01-14 10:10:50|16279.5|16279.5|16285.29|16285.29|16285.29|16285.29|16279.5|16279.5|0
1642155070000|2022-01-14 10:11:10|16286.28|16286.28|16287.2|16287.2|16287.2|16287.2|16286.28|16286.28|0
1642155110000|2022-01-14 10:11:50|16288.83|16288.83|16288.83|16288.83|16288.83|16288.83|16288.83|16288.83|0
1642155140000|2022-01-14 10:12:20|16289.65|16289.65|16288.83|16288.83|16289.65|16289.65|16288.83|16288.83|0
1642155150000|2022-01-14 10:12:30|16285.48|16285.48|16285.48|16285.48|16285.48|16285.48|16285.48|16285.48|0
1642155190000|2022-01-14 10:13:10|16281.18|16281.18|16280.56|16280.56|16281.18|16281.18|16280.56|16280.56|0
1642155200000|2022-01-14 10:13:20|16280.11|16280.11|16277.56|16277.56|16280.11|16280.11|16277.56|16277.56|0
1642155250000|2022-01-14 10:14:10|16277.1|16277.1|16277.56|16277.56|16277.56|16277.56|16277.1|16277.1|0
1642155260000|2022-01-14 10:14:20|16278.99|16278.99|16278.99|16278.99|16278.99|16278.99|16278.99|16278.99|0
1642155270000|2022-01-14 10:14:30|16278.79|16278.79|16279.24|16279.24|16279.7|16279.7|16278.79|16278.79|0
1642155300000|2022-01-14 10:15:00|16278.3|16278.3|16278.3|16278.3|16278.3|16278.3|16278.3|16278.3|0
1642155320000|2022-01-14 10:15:20|16276.67|16276.67|16276.67|16276.67|16276.67|16276.67|16276.67|16276.67|0
1642155330000|2022-01-14 10:15:30|16275.85|16275.85|16276.67|16276.67|16276.67|16276.67|16275.85|16275.85|0
1642155350000|2022-01-14 10:15:50|16276.21|16276.21|16276.21|16276.21|16276.21|16276.21|16276.21|16276.21|0
1642155360000|2022-01-14 10:16:00|16275.75|16275.75|16274.89|16274.89|16275.75|16275.75|16274.08|16274.08|0
1642155370000|2022-01-14 10:16:10|16276.57|16276.57|16276.57|16276.57|16276.57|16276.57|16276.57|16276.57|0
1642155380000|2022-01-14 10:16:20|16277.03|16277.03|16277.94|16277.94|16277.94|16277.94|16277.03|16277.03|0
1642155390000|2022-01-14 10:16:30|16278.76|16278.76|16278.76|16278.76|16278.76|16278.76|16278.76|16278.76|0
1642155410000|2022-01-14 10:16:50|16277.94|16277.94|16277.48|16277.48|16277.94|16277.94|16277.48|16277.48|0
1642155420000|2022-01-14 10:17:00|16274.91|16274.91|16270.83|16270.83|16274.91|16274.91|16267.96|16267.96|0
1642155430000|2022-01-14 10:17:10|16270.01|16270.01|16269.01|16269.01|16270.01|16270.01|16269.01|16269.01|0
1642155440000|2022-01-14 10:17:20|16265.67|16265.67|16265.67|16265.67|16265.67|16265.67|16265.67|16265.67|0
1642155470000|2022-01-14 10:17:50|16265.46|16265.46|16265.46|16265.46|16265.46|16265.46|16265.46|16265.46|0
1642155480000|2022-01-14 10:18:00|16266.4|16266.4|16267.78|16267.78|16267.78|16267.78|16266.4|16266.4|0
1642155490000|2022-01-14 10:18:10|16268.69|16268.69|16272.34|16272.34|16272.81|16272.81|16268.69|16268.69|0
1642155500000|2022-01-14 10:18:20|16273.16|16273.16|16272.7|16272.7|16273.16|16273.16|16272.7|16272.7|0
1642155520000|2022-01-14 10:18:40|16271.79|16271.79|16267.09|16267.09|16271.79|16271.79|16267.09|16267.09|0
1642155530000|2022-01-14 10:18:50|16266.63|16266.63|16267.09|16267.09|16267.09|16267.09|16266.63|16266.63|0
1642155540000|2022-01-14 10:19:00|16266.62|16266.62|16261.88|16261.88|16266.62|16266.62|16261.88|16261.88|0
1642155550000|2022-01-14 10:19:10|16260.14|16260.14|16259.33|16259.33|16260.14|16260.14|16259.33|16259.33|0
1642155570000|2022-01-14 10:19:30|16258.41|16258.41|16258.41|16258.41|16258.41|16258.41|16258.41|16258.41|0
1642155580000|2022-01-14 10:19:40|16257.95|16257.95|16257.95|16257.95|16257.95|16257.95|16257.04|16257.04|0
1642155590000|2022-01-14 10:19:50|16258.41|16258.41|16256.42|16256.42|16258.41|16258.41|16256.42|16256.42|0
1642155600000|2022-01-14 10:20:00|16255.96|16255.96|16255.96|16255.96|16255.96|16255.96|16255.96|16255.96|0
1642155610000|2022-01-14 10:20:10|16258.42|16258.42|16258.42|16258.42|16258.42|16258.42|16258.42|16258.42|0
1642155620000|2022-01-14 10:20:20|16258.87|16258.87|16258.87|16258.87|16258.87|16258.87|16258.87|16258.87|0
1642155630000|2022-01-14 10:20:30|16258.32|16258.32|16258.32|16258.32|16258.32|16258.32|16258.32|16258.32|0
1642155670000|2022-01-14 10:21:10|16258.77|16258.77|16259.69|16259.69|16259.69|16259.69|16258.77|16258.77|0
1642155690000|2022-01-14 10:21:30|16260.51|16260.51|16261.88|16261.88|16261.88|16261.88|16260.51|16260.51|0
1642155700000|2022-01-14 10:21:40|16262.34|16262.34|16261.57|16261.57|16263.8|16263.8|16260.65|16260.65|0
1642155710000|2022-01-14 10:21:50|16260.65|16260.65|16261.93|16261.93|16261.93|16261.93|16260.65|16260.65|0
1642155720000|2022-01-14 10:22:00|16261.47|16261.47|16260.55|16260.55|16261.47|16261.47|16260.55|16260.55|0
1642155730000|2022-01-14 10:22:10|16261.97|16261.97|16261.97|16261.97|16261.97|16261.97|16261.97|16261.97|0
1642155750000|2022-01-14 10:22:30|16263.8|16263.8|16264.72|16264.72|16264.72|16264.72|16263.8|16263.8|0
1642155790000|2022-01-14 10:23:10|16265.17|16265.17|16265.17|16265.17|16265.17|16265.17|16265.17|16265.17|0
1642155800000|2022-01-14 10:23:20|16264.72|16264.72|16264.72|16264.72|16264.72|16264.72|16264.72|16264.72|0
1642155810000|2022-01-14 10:23:30|16263.8|16263.8|16263.8|16263.8|16263.8|16263.8|16263.8|16263.8|0
1642155830000|2022-01-14 10:23:50|16262.37|16262.37|16261.45|16261.45|16262.82|16262.82|16261.45|16261.45|0
1642155840000|2022-01-14 10:24:00|16262.82|16262.82|16262.62|16262.62|16263.38|16263.38|16260.79|16260.79|0
1642155850000|2022-01-14 10:24:10|16262.15|16262.15|16262.15|16262.15|16262.15|16262.15|16262.15|16262.15|0
1642155870000|2022-01-14 10:24:30|16260.74|16260.74|16260.28|16260.28|16260.74|16260.74|16260.28|16260.28|0
1642155880000|2022-01-14 10:24:40|16261.19|16261.19|16261.19|16261.19|16261.19|16261.19|16261.19|16261.19|0
1642155890000|2022-01-14 10:24:50|16262.87|16262.87|16262.31|16262.31|16262.87|16262.87|16262.31|16262.31|0
1642155900000|2022-01-14 10:25:00|16262.11|16262.11|16262.11|16262.11|16262.11|16262.11|16262.11|16262.11|0
1642155910000|2022-01-14 10:25:10|16261.65|16261.65|16259.81|16259.81|16261.65|16261.65|16259.81|16259.81|0
1642155920000|2022-01-14 10:25:20|16259.34|16259.34|16254.02|16254.02|16259.34|16259.34|16253.11|16253.11|0
1642155940000|2022-01-14 10:25:40|16254.94|16254.94|16255.4|16255.4|16255.4|16255.4|16254.02|16254.02|0
1642155950000|2022-01-14 10:25:50|16256.34|16256.34|16256.34|16256.34|16256.34|16256.34|16256.34|16256.34|0
1642155980000|2022-01-14 10:26:20|16255.87|16255.87|16256.33|16256.33|16256.33|16256.33|16255.87|16255.87|0
1642155990000|2022-01-14 10:26:30|16250.59|16250.59|16250.59|16250.59|16250.59|16250.59|16250.59|16250.59|0
1642156020000|2022-01-14 10:27:00|16251.05|16251.05|16251.05|16251.05|16251.05|16251.05|16251.05|16251.05|0
1642156040000|2022-01-14 10:27:20|16251.99|16251.99|16252.46|16252.46|16252.46|16252.46|16251.99|16251.99|0
1642156060000|2022-01-14 10:27:40|16253.45|16253.45|16253.91|16253.91|16253.91|16253.91|16253|16253|0
1642156090000|2022-01-14 10:28:10|16254.37|16254.37|16253.91|16253.91|16254.37|16254.37|16253.91|16253.91|0
1642156110000|2022-01-14 10:28:30|16254.83|16254.83|16257.32|16257.32|16257.77|16257.77|16254.83|16254.83|0
1642156140000|2022-01-14 10:29:00|16255.94|16255.94|16255.94|16255.94|16255.94|16255.94|16255.94|16255.94|0
1642156150000|2022-01-14 10:29:10|16255.48|16255.48|16255.48|16255.48|16255.48|16255.48|16255.48|16255.48|0
1642156160000|2022-01-14 10:29:20|16254.67|16254.67|16253.85|16253.85|16254.67|16254.67|16253.03|16253.03|0
1642156170000|2022-01-14 10:29:30|16252.36|16252.36|16244.7|16244.7|16252.36|16252.36|16244.7|16244.7|0
1642156180000|2022-01-14 10:29:40|16244.15|16244.15|16235.87|16235.87|16244.15|16244.15|16235.87|16235.87|0
1642156190000|2022-01-14 10:29:50|16234.85|16234.85|16234.85|16234.85|16234.85|16234.85|16234.85|16234.85|0
1642156200000|2022-01-14 10:30:00|16233.02|16233.02|16232.2|16232.2|16233.02|16233.02|16232.2|16232.2|0
1642156220000|2022-01-14 10:30:20|16232.66|16232.66|16232.66|16232.66|16232.66|16232.66|16232.66|16232.66|0
1642156230000|2022-01-14 10:30:30|16234.03|16234.03|16236.37|16236.37|16236.37|16236.37|16234.03|16234.03|0
1642156240000|2022-01-14 10:30:40|16236.84|16236.84|16236.84|16236.84|16236.84|16236.84|16236.84|16236.84|0
1642156260000|2022-01-14 10:31:00|16237.3|16237.3|16237.3|16237.3|16237.3|16237.3|16237.3|16237.3|0
1642156300000|2022-01-14 10:31:40|16236.84|16236.84|16237.76|16237.76|16237.76|16237.76|16236.84|16236.84|0
1642156320000|2022-01-14 10:32:00|16238.26|16238.26|16238.26|16238.26|16238.26|16238.26|16238.26|16238.26|0
1642156330000|2022-01-14 10:32:10|16238.81|16238.81|16238.36|16238.36|16238.81|16238.81|16238.36|16238.36|0
1642156350000|2022-01-14 10:32:30|16237.24|16237.24|16236.78|16236.78|16237.24|16237.24|16236.78|16236.78|0
1642156360000|2022-01-14 10:32:40|16236.32|16236.32|16235.87|16235.87|16236.78|16236.78|16235.87|16235.87|0
1642156370000|2022-01-14 10:32:50|16234.95|16234.95|16230.78|16230.78|16234.95|16234.95|16230.78|16230.78|0
1642156380000|2022-01-14 10:33:00|16229.14|16229.14|16224.95|16224.95|16230.09|16230.09|16224.95|16224.95|0
1642156390000|2022-01-14 10:33:10|16220.65|16220.65|16220.65|16220.65|16220.65|16220.65|16220.65|16220.65|0
1642156400000|2022-01-14 10:33:20|16222.02|16222.02|16222.47|16222.47|16222.94|16222.94|16222.02|16222.02|0
1642156410000|2022-01-14 10:33:30|16222.92|16222.92|16222.92|16222.92|16222.92|16222.92|16222.92|16222.92|0
1642156440000|2022-01-14 10:34:00|16222.47|16222.47|16224.3|16224.3|16224.3|16224.3|16222.47|16222.47|0
1642156450000|2022-01-14 10:34:10|16225.67|16225.67|16229.17|16229.17|16229.17|16229.17|16225.67|16225.67|0
1642156460000|2022-01-14 10:34:20|16229.78|16229.78|16233.4|16233.4|16235.4|16235.4|16229.78|16229.78|0
1642156470000|2022-01-14 10:34:30|16233.6|16233.6|16232.78|16232.78|16233.6|16233.6|16232.78|16232.78|0
1642156480000|2022-01-14 10:34:40|16231.35|16231.35|16225.6|16225.6|16231.35|16231.35|16225.6|16225.6|0
1642156560000|2022-01-14 10:36:00|16226.42|16226.42|16226.42|16226.42|16226.42|16226.42|16226.42|16226.42|0
1642156580000|2022-01-14 10:36:20|16225.05|16225.05|16225.05|16225.05|16225.05|16225.05|16225.05|16225.05|0
1642156590000|2022-01-14 10:36:30|16224.59|16224.59|16224.59|16224.59|16224.59|16224.59|16224.59|16224.59|0
1642156600000|2022-01-14 10:36:40|16223.6|16223.6|16223.6|16223.6|16223.6|16223.6|16223.6|16223.6|0
1642156630000|2022-01-14 10:37:10|16222.22|16222.22|16221.4|16221.4|16222.22|16222.22|16221.4|16221.4|0
1642156640000|2022-01-14 10:37:20|16219.97|16219.97|16219.97|16219.97|16219.97|16219.97|16219.05|16219.05|0
1642156670000|2022-01-14 10:37:50|16219.47|16219.47|16219.47|16219.47|16219.47|16219.47|16219.47|16219.47|0
1642156710000|2022-01-14 10:38:30|16218.91|16218.91|16218|16218|16218.91|16218.91|16218|16218|0
1642156740000|2022-01-14 10:39:00|16218.91|16218.91|16221.66|16221.66|16221.66|16221.66|16218.91|16218.91|0
1642156750000|2022-01-14 10:39:10|16221.2|16221.2|16221.2|16221.2|16221.2|16221.2|16221.2|16221.2|0
1642156760000|2022-01-14 10:39:20|16220.75|16220.75|16220.29|16220.29|16220.75|16220.75|16219.83|16219.83|0
1642156780000|2022-01-14 10:39:40|16219.37|16219.37|16219.37|16219.37|16219.37|16219.37|16219.37|16219.37|0
1642156810000|2022-01-14 10:40:10|16218.55|16218.55|16215.85|16215.85|16218.55|16218.55|16215.85|16215.85|0
1642156820000|2022-01-14 10:40:20|16214.94|16214.94|16213.07|16213.07|16215.3|16215.3|16213.07|16213.07|0
1642156850000|2022-01-14 10:40:50|16212.25|16212.25|16212.25|16212.25|16212.25|16212.25|16212.25|16212.25|0
1642156860000|2022-01-14 10:41:00|16211.69|16211.69|16206.74|16206.74|16211.69|16211.69|16206.74|16206.74|0
1642156870000|2022-01-14 10:41:10|16205.82|16205.82|16204.71|16204.71|16206.28|16206.28|16204.71|16204.71|0
1642156880000|2022-01-14 10:41:20|16204.26|16204.26|16204.26|16204.26|16204.26|16204.26|16204.26|16204.26|0
1642156890000|2022-01-14 10:41:30|16205.69|16205.69|16207.13|16207.13|16207.13|16207.13|16205.69|16205.69|0
1642156900000|2022-01-14 10:41:40|16208.56|16208.56|16210.2|16210.2|16211.96|16211.96|16208.56|16208.56|0
1642156920000|2022-01-14 10:42:00|16210.66|16210.66|16210.66|16210.66|16210.66|16210.66|16210.66|16210.66|0
1642156930000|2022-01-14 10:42:10|16215.88|16215.88|16218.48|16218.48|16220.94|16220.94|16215.88|16215.88|0
1642156940000|2022-01-14 10:42:20|16219.92|16219.92|16219.42|16219.42|16219.92|16219.92|16219.42|16219.42|0
1642156950000|2022-01-14 10:42:30|16220.24|16220.24|16219.83|16219.83|16220.24|16220.24|16219.83|16219.83|0
1642156970000|2022-01-14 10:42:50|16219.37|16219.37|16218.46|16218.46|16219.37|16219.37|16218.46|16218.46|0
1642156980000|2022-01-14 10:43:00|16218|16218|16217.18|16217.18|16218|16218|16217.18|16217.18|0
1642156990000|2022-01-14 10:43:10|16216.27|16216.27|16216.73|16216.73|16218.1|16218.1|16216.27|16216.27|0
1642157040000|2022-01-14 10:44:00|16217.18|16217.18|16216.27|16216.27|16217.18|16217.18|16216.27|16216.27|0
1642157050000|2022-01-14 10:44:10|16218.15|16218.15|16218.15|16218.15|16218.15|16218.15|16218.15|16218.15|0
1642157060000|2022-01-14 10:44:20|16219.27|16219.27|16219.27|16219.27|16219.27|16219.27|16219.27|16219.27|0
1642157070000|2022-01-14 10:44:30|16218.35|16218.35|16218.35|16218.35|16218.35|16218.35|16218.35|16218.35|0
1642157100000|2022-01-14 10:45:00|16221.1|16221.1|16222.91|16222.91|16222.91|16222.91|16221.1|16221.1|0
1642157110000|2022-01-14 10:45:10|16223.32|16223.32|16222.66|16222.66|16223.32|16223.32|16222.2|16222.2|0
1642157120000|2022-01-14 10:45:20|16221.74|16221.74|16221.74|16221.74|16221.74|16221.74|16221.74|16221.74|0
1642157130000|2022-01-14 10:45:30|16219.91|16219.91|16215.21|16215.21|16219.91|16219.91|16215.21|16215.21|0
1642157150000|2022-01-14 10:45:50|16214.3|16214.3|16214.3|16214.3|16214.3|16214.3|16214.3|16214.3|0
1642157160000|2022-01-14 10:46:00|16213.38|16213.38|16211.52|16211.52|16213.38|16213.38|16211.52|16211.52|0
1642157170000|2022-01-14 10:46:10|16212.44|16212.44|16212.44|16212.44|16212.44|16212.44|16212.44|16212.44|0
1642157190000|2022-01-14 10:46:30|16211.52|16211.52|16210.61|16210.61|16211.52|16211.52|16210.61|16210.61|0
1642157210000|2022-01-14 10:46:50|16209.99|16209.99|16207.66|16207.66|16209.99|16209.99|16207.66|16207.66|0
1642157240000|2022-01-14 10:47:20|16207.2|16207.2|16203.86|16203.86|16207.2|16207.2|16203.86|16203.86|0
1642157250000|2022-01-14 10:47:30|16203.4|16203.4|16201.57|16201.57|16203.4|16203.4|16201.57|16201.57|0
1642157310000|2022-01-14 10:48:30|16203|16203|16201.57|16201.57|16203|16203|16201.57|16201.57|0
1642157320000|2022-01-14 10:48:40|16200.2|16200.2|16199.28|16199.28|16200.65|16200.65|16199.28|16199.28|0
1642157340000|2022-01-14 10:49:00|16198.37|16198.37|16199.8|16199.8|16199.8|16199.8|16198.37|16198.37|0
1642157350000|2022-01-14 10:49:10|16198.31|16198.31|16198.77|16198.77|16198.77|16198.77|16198.31|16198.31|0
1642157380000|2022-01-14 10:49:40|16197.33|16197.33|16197.33|16197.33|16197.33|16197.33|16197.33|16197.33|0
1642157390000|2022-01-14 10:49:50|16198.33|16198.33|16198.33|16198.33|16198.33|16198.33|16198.33|16198.33|0
1642157400000|2022-01-14 10:50:00|16200.62|16200.62|16200.62|16200.62|16200.62|16200.62|16200.62|16200.62|0
1642157410000|2022-01-14 10:50:10|16199.2|16199.2|16200.12|16200.12|16200.12|16200.12|16199.2|16199.2|0
1642157420000|2022-01-14 10:50:20|16198.48|16198.48|16198.48|16198.48|16198.48|16198.48|16198.48|16198.48|0
1642157460000|2022-01-14 10:51:00|16198.94|16198.94|16198.48|16198.48|16198.94|16198.94|16198.48|16198.48|0
1642157480000|2022-01-14 10:51:20|16199.4|16199.4|16211.42|16211.42|16211.42|16211.42|16199.4|16199.4|0
1642157500000|2022-01-14 10:51:40|16210.96|16210.96|16212.79|16212.79|16212.79|16212.79|16210.96|16210.96|0
1642157540000|2022-01-14 10:52:20|16213.25|16213.25|16212.79|16212.79|16213.25|16213.25|16212.33|16212.33|0
1642157550000|2022-01-14 10:52:30|16215.54|16215.54|16215.54|16215.54|16215.54|16215.54|16215.54|16215.54|0
1642157560000|2022-01-14 10:52:40|16213.25|16213.25|16213.71|16213.71|16213.71|16213.71|16213.25|16213.25|0
1642157570000|2022-01-14 10:52:50|16214.16|16214.16|16214.16|16214.16|16214.16|16214.16|16214.16|16214.16|0
1642157600000|2022-01-14 10:53:20|16212.33|16212.33|16211.87|16211.87|16214.16|16214.16|16211.87|16211.87|0
1642157640000|2022-01-14 10:54:00|16214.62|16214.62|16216.91|16216.91|16216.91|16216.91|16214.62|16214.62|0
1642157650000|2022-01-14 10:54:10|16216|16216|16215.54|16215.54|16216.45|16216.45|16215.54|16215.54|0
1642157660000|2022-01-14 10:54:20|16215.08|16215.08|16213.71|16213.71|16216.45|16216.45|16213.71|16213.71|0
1642157670000|2022-01-14 10:54:30|16212.79|16212.79|16214.62|16214.62|16216|16216|16212.79|16212.79|0
1642157680000|2022-01-14 10:54:40|16215.08|16215.08|16215.54|16215.54|16216.45|16216.45|16214.16|16214.16|0
1642157700000|2022-01-14 10:55:00|16214.72|16214.72|16213.85|16213.85|16214.72|16214.72|16213.85|16213.85|0
1642157720000|2022-01-14 10:55:20|16212.21|16212.21|16212.09|16212.09|16212.67|16212.67|16211.68|16211.68|0
1642157730000|2022-01-14 10:55:30|16211.17|16211.17|16208.88|16208.88|16211.17|16211.17|16208.88|16208.88|0
1642157750000|2022-01-14 10:55:50|16209.34|16209.34|16208.88|16208.88|16211.17|16211.17|16208.88|16208.88|0
1642157760000|2022-01-14 10:56:00|16209.8|16209.8|16208.88|16208.88|16209.8|16209.8|16208.42|16208.42|0
1642157770000|2022-01-14 10:56:10|16209.8|16209.8|16209.8|16209.8|16209.8|16209.8|16209.8|16209.8|0
1642157800000|2022-01-14 10:56:40|16208.88|16208.88|16208.88|16208.88|16208.88|16208.88|16207.97|16207.97|0
1642157820000|2022-01-14 10:57:00|16209.34|16209.34|16210.26|16210.26|16210.26|16210.26|16209.34|16209.34|0
1642157830000|2022-01-14 10:57:10|16210.71|16210.71|16210.71|16210.71|16210.71|16210.71|16210.71|16210.71|0
1642157840000|2022-01-14 10:57:20|16211.17|16211.17|16213.46|16213.46|16213.46|16213.46|16211.17|16211.17|0
1642157860000|2022-01-14 10:57:40|16212.09|16212.09|16212.55|16212.55|16212.55|16212.55|16212.09|16212.09|0
1642157880000|2022-01-14 10:58:00|16211.11|16211.11|16209.74|16209.74|16211.11|16211.11|16209.74|16209.74|0
1642157890000|2022-01-14 10:58:10|16210.2|16210.2|16210.2|16210.2|16210.2|16210.2|16210.2|16210.2|0
1642157900000|2022-01-14 10:58:20|16209.7|16209.7|16209.24|16209.24|16209.7|16209.7|16209.24|16209.24|0
1642157930000|2022-01-14 10:58:50|16209.8|16209.8|16209.11|16209.11|16210.02|16210.02|16209.11|16209.11|0
1642157940000|2022-01-14 10:59:00|16208.65|16208.65|16206.4|16206.4|16208.65|16208.65|16206.4|16206.4|0
1642157950000|2022-01-14 10:59:10|16204.98|16204.98|16205.44|16205.44|16205.44|16205.44|16204.98|16204.98|0
1642157960000|2022-01-14 10:59:20|16206.36|16206.36|16206.36|16206.36|16206.36|16206.36|16206.36|16206.36|0
1642157970000|2022-01-14 10:59:30|16205.54|16205.54|16205.54|16205.54|16205.54|16205.54|16205.54|16205.54|0
1642157980000|2022-01-14 10:59:40|16204.54|16204.54|16204.54|16204.54|16204.54|16204.54|16204.54|16204.54|0
1642157990000|2022-01-14 10:59:50|16203.11|16203.11|16204.54|16204.54|16204.54|16204.54|16203.11|16203.11|0
1642158010000|2022-01-14 11:00:10|16204.08|16204.08|16204.54|16204.54|16205.92|16205.92|16204.08|16204.08|0
1642158020000|2022-01-14 11:00:20|16205.48|16205.48|16206.92|16206.92|16206.92|16206.92|16205.48|16205.48|0
1642158040000|2022-01-14 11:00:40|16206|16206|16206|16206|16206|16206|16206|16206|0
1642158060000|2022-01-14 11:01:00|16205.19|16205.19|16203.3|16203.3|16205.19|16205.19|16203.3|16203.3|0
1642158090000|2022-01-14 11:01:30|16201.87|16201.87|16201.87|16201.87|16201.87|16201.87|16201.87|16201.87|0
1642158100000|2022-01-14 11:01:40|16200.75|16200.75|16200.75|16200.75|16200.75|16200.75|16200.75|16200.75|0
1642158110000|2022-01-14 11:01:50|16201.21|16201.21|16202.13|16202.13|16202.13|16202.13|16201.21|16201.21|0
1642158120000|2022-01-14 11:02:00|16201.67|16201.67|16202.58|16202.58|16202.58|16202.58|16201.67|16201.67|0
1642158220000|2022-01-14 11:03:40|16204.02|16204.02|16204.02|16204.02|16204.02|16204.02|16204.02|16204.02|0
1642158230000|2022-01-14 11:03:50|16203.1|16203.1|16203.1|16203.1|16203.1|16203.1|16203.1|16203.1|0
1642158250000|2022-01-14 11:04:10|16202.69|16202.69|16202.19|16202.19|16202.69|16202.69|16202.19|16202.19|0
1642158260000|2022-01-14 11:04:20|16202.64|16202.64|16204.47|16204.47|16204.47|16204.47|16202.64|16202.64|0
1642158270000|2022-01-14 11:04:30|16204.01|16204.01|16204.47|16204.47|16205.84|16205.84|16204.01|16204.01|0
1642158280000|2022-01-14 11:04:40|16204.94|16204.94|16205.4|16205.4|16205.4|16205.4|16204.03|16204.03|0
1642158290000|2022-01-14 11:04:50|16204.48|16204.48|16204.48|16204.48|16204.94|16204.94|16204.48|16204.48|0
1642158300000|2022-01-14 11:05:00|16204.03|16204.03|16204.03|16204.03|16204.03|16204.03|16204.03|16204.03|0
1642158310000|2022-01-14 11:05:10|16205.02|16205.02|16205.02|16205.02|16205.02|16205.02|16205.02|16205.02|0
1642158330000|2022-01-14 11:05:30|16204.08|16204.08|16202.64|16202.64|16204.08|16204.08|16202.64|16202.64|0
1642158340000|2022-01-14 11:05:40|16204.08|16204.08|16205.51|16205.51|16205.51|16205.51|16204.08|16204.08|0
1642158350000|2022-01-14 11:05:50|16206.95|16206.95|16208.38|16208.38|16208.38|16208.38|16206.95|16206.95|0
1642158370000|2022-01-14 11:06:10|16208.85|16208.85|16208.85|16208.85|16208.85|16208.85|16208.85|16208.85|0
1642158400000|2022-01-14 11:06:40|16207.42|16207.42|16207.42|16207.42|16207.42|16207.42|16207.42|16207.42|0
1642158410000|2022-01-14 11:06:50|16206.96|16206.96|16205.59|16205.59|16206.96|16206.96|16205.59|16205.59|0
1642158420000|2022-01-14 11:07:00|16206.06|16206.06|16206.06|16206.06|16206.06|16206.06|16206.06|16206.06|0
1642158430000|2022-01-14 11:07:10|16206.97|16206.97|16206.97|16206.97|16206.97|16206.97|16206.97|16206.97|0
1642158450000|2022-01-14 11:07:30|16206.06|16206.06|16205.24|16205.24|16206.06|16206.06|16205.24|16205.24|0
1642158470000|2022-01-14 11:07:50|16204.42|16204.42|16205.86|16205.86|16205.86|16205.86|16204.42|16204.42|0
1642158480000|2022-01-14 11:08:00|16206.32|16206.32|16207.64|16207.64|16207.64|16207.64|16206.32|16206.32|0
1642158500000|2022-01-14 11:08:20|16209.47|16209.47|16212.22|16212.22|16212.22|16212.22|16209.47|16209.47|0
1642158510000|2022-01-14 11:08:30|16209.47|16209.47|16209.47|16209.47|16209.47|16209.47|16209.47|16209.47|0
1642158520000|2022-01-14 11:08:40|16208.56|16208.56|16206.73|16206.73|16208.56|16208.56|16206.73|16206.73|0
1642158530000|2022-01-14 11:08:50|16206.26|16206.26|16206.26|16206.26|16206.26|16206.26|16206.26|16206.26|0
1642158550000|2022-01-14 11:09:10|16209|16209|16212.05|16212.05|16212.05|16212.05|16209|16209|0
1642158560000|2022-01-14 11:09:20|16210.62|16210.62|16211.53|16211.53|16211.53|16211.53|16210.62|16210.62|0
1642158570000|2022-01-14 11:09:30|16212.97|16212.97|16213.38|16213.38|16213.38|16213.38|16212.97|16212.97|0
1642158590000|2022-01-14 11:09:50|16214.19|16214.19|16215.01|16215.01|16215.01|16215.01|16214.19|16214.19|0
1642158600000|2022-01-14 11:10:00|16216.84|16216.84|16216.84|16216.84|16216.84|16216.84|16216.84|16216.84|0
1642158610000|2022-01-14 11:10:10|16215.92|16215.92|16216.4|16216.4|16216.4|16216.4|16215.92|16215.92|0
1642158630000|2022-01-14 11:10:30|16217.31|16217.31|16217.31|16217.31|16217.31|16217.31|16217.31|16217.31|0
1642158640000|2022-01-14 11:10:40|16216.37|16216.37|16216.37|16216.37|16216.37|16216.37|16216.37|16216.37|0
1642158650000|2022-01-14 11:10:50|16215.81|16215.81|16215.81|16215.81|16215.81|16215.81|16215.81|16215.81|0
1642158740000|2022-01-14 11:12:20|16216.37|16216.37|16216.37|16216.37|16216.37|16216.37|16216.37|16216.37|0
1642158750000|2022-01-14 11:12:30|16215.91|16215.91|16214.54|16214.54|16215.91|16215.91|16214.54|16214.54|0
1642158760000|2022-01-14 11:12:40|16213.16|16213.16|16213.16|16213.16|16213.16|16213.16|16213.16|16213.16|0
1642158790000|2022-01-14 11:13:10|16212.25|16212.25|16212.25|16212.25|16212.25|16212.25|16212.25|16212.25|0
1642158800000|2022-01-14 11:13:20|16210.87|16210.87|16210.87|16210.87|16210.87|16210.87|16210.87|16210.87|0
1642158830000|2022-01-14 11:13:50|16209.96|16209.96|16209.96|16209.96|16209.96|16209.96|16209.96|16209.96|0
1642158840000|2022-01-14 11:14:00|16209.04|16209.04|16209.04|16209.04|16209.04|16209.04|16209.04|16209.04|0
1642158850000|2022-01-14 11:14:10|16208.63|16208.63|16208.17|16208.17|16208.63|16208.63|16207.71|16207.71|0
1642158870000|2022-01-14 11:14:30|16213.66|16213.66|16213.66|16213.66|16213.66|16213.66|16213.66|16213.66|0
1642158880000|2022-01-14 11:14:40|16212.74|16212.74|16212.28|16212.28|16212.74|16212.74|16212.28|16212.28|0
1642158890000|2022-01-14 11:14:50|16213.1|16213.1|16213.1|16213.1|16213.1|16213.1|16213.1|16213.1|0
1642158910000|2022-01-14 11:15:10|16214.48|16214.48|16214.48|16214.48|16214.48|16214.48|16214.48|16214.48|0
1642158920000|2022-01-14 11:15:20|16215.39|16215.39|16218.62|16218.62|16218.62|16218.62|16215.39|16215.39|0
1642158930000|2022-01-14 11:15:30|16219.54|16219.54|16223.95|16223.95|16224.76|16224.76|16219.54|16219.54|0
1642158940000|2022-01-14 11:15:40|16225.77|16225.77|16224.88|16224.88|16225.77|16225.77|16224.88|16224.88|0
1642158950000|2022-01-14 11:15:50|16224.42|16224.42|16225.34|16225.34|16226.16|16226.16|16224.42|16224.42|0
1642158960000|2022-01-14 11:16:00|16224.52|16224.52|16223.15|16223.15|16224.52|16224.52|16223.15|16223.15|0
1642159020000|2022-01-14 11:17:00|16219.8|16219.8|16216.63|16216.63|16219.8|16219.8|16215.81|16215.81|0
1642159030000|2022-01-14 11:17:10|16214.8|16214.8|16210.91|16210.91|16214.8|16214.8|16210.91|16210.91|0
1642159070000|2022-01-14 11:17:50|16212.28|16212.28|16212.28|16212.28|16212.28|16212.28|16212.28|16212.28|0
1642159130000|2022-01-14 11:18:50|16210.85|16210.85|16210.85|16210.85|16210.85|16210.85|16210.85|16210.85|0
1642159150000|2022-01-14 11:19:10|16211.77|16211.77|16214.12|16214.12|16214.12|16214.12|16211.77|16211.77|0
1642159170000|2022-01-14 11:19:30|16213.76|16213.76|16213.3|16213.3|16213.76|16213.76|16213.3|16213.3|0
1642159200000|2022-01-14 11:20:00|16212.8|16212.8|16212.8|16212.8|16212.8|16212.8|16212.8|16212.8|0
1642159220000|2022-01-14 11:20:20|16211.86|16211.86|16211.86|16211.86|16211.86|16211.86|16211.86|16211.86|0
1642159250000|2022-01-14 11:20:50|16212.33|16212.33|16216.01|16216.01|16216.01|16216.01|16212.33|16212.33|0
1642159260000|2022-01-14 11:21:00|16215.09|16215.09|16215.09|16215.09|16215.09|16215.09|16215.09|16215.09|0
1642159270000|2022-01-14 11:21:10|16217.32|16217.32|16220.19|16220.19|16220.19|16220.19|16217.32|16217.32|0
1642159280000|2022-01-14 11:21:20|16220.39|16220.39|16221.86|16221.86|16221.86|16221.86|16220.39|16220.39|0
1642159310000|2022-01-14 11:21:50|16222.27|16222.27|16222.27|16222.27|16222.27|16222.27|16222.27|16222.27|0
1642159350000|2022-01-14 11:22:30|16223.18|16223.18|16223.18|16223.18|16223.18|16223.18|16223.18|16223.18|0
1642159360000|2022-01-14 11:22:40|16224.62|16224.62|16224.62|16224.62|16224.62|16224.62|16224.62|16224.62|0
1642159400000|2022-01-14 11:23:20|16225.08|16225.08|16225.07|16225.07|16225.08|16225.08|16224.62|16224.62|0
1642159440000|2022-01-14 11:24:00|16225.89|16225.89|16225.89|16225.89|16225.89|16225.89|16225.89|16225.89|0
1642159470000|2022-01-14 11:24:30|16226.8|16226.8|16225.89|16225.89|16226.8|16226.8|16225.89|16225.89|0
1642159480000|2022-01-14 11:24:40|16226.3|16226.3|16227.12|16227.12|16227.12|16227.12|16226.3|16226.3|0
1642159570000|2022-01-14 11:26:10|16226.2|16226.2|16226.2|16226.2|16226.2|16226.2|16226.2|16226.2|0
1642159580000|2022-01-14 11:26:20|16226|16226|16225.29|16225.29|16226.2|16226.2|16225.29|16225.29|0
1642159590000|2022-01-14 11:26:30|16225.75|16225.75|16225.75|16225.75|16225.75|16225.75|16225.75|16225.75|0
1642159600000|2022-01-14 11:26:40|16226.24|16226.24|16226.04|16226.04|16226.24|16226.24|16226.04|16226.04|0
1642159610000|2022-01-14 11:26:50|16227.87|16227.87|16227.87|16227.87|16227.87|16227.87|16227.87|16227.87|0
1642159620000|2022-01-14 11:27:00|16227.41|16227.41|16227.41|16227.41|16227.41|16227.41|16226.95|16226.95|0
1642159680000|2022-01-14 11:28:00|16226.94|16226.94|16226.94|16226.94|16226.94|16226.94|16226.94|16226.94|0
1642159700000|2022-01-14 11:28:20|16226.03|16226.03|16226.03|16226.03|16226.03|16226.03|16226.03|16226.03|0
1642159730000|2022-01-14 11:28:50|16225.57|16225.57|16225.57|16225.57|16225.57|16225.57|16225.57|16225.57|0
1642159740000|2022-01-14 11:29:00|16224.75|16224.75|16224.75|16224.75|16224.75|16224.75|16224.75|16224.75|0
1642159800000|2022-01-14 11:30:00|16227.62|16227.62|16248.99|16248.99|16248.99|16248.99|16226.19|16226.19|0
1642159810000|2022-01-14 11:30:10|16249.19|16249.19|16246.68|16246.68|16249.19|16249.19|16246.68|16246.68|0
1642159830000|2022-01-14 11:30:30|16245.86|16245.86|16245.86|16245.86|16245.86|16245.86|16245.86|16245.86|0
1642159840000|2022-01-14 11:30:40|16246.27|16246.27|16247.71|16247.71|16247.71|16247.71|16246.27|16246.27|0
1642159850000|2022-01-14 11:30:50|16248.17|16248.17|16248.62|16248.62|16248.62|16248.62|16248.17|16248.17|0
1642159860000|2022-01-14 11:31:00|16245.75|16245.75|16245.75|16245.75|16245.75|16245.75|16245.75|16245.75|0
1642159900000|2022-01-14 11:31:40|16247.58|16247.58|16247.58|16247.58|16247.58|16247.58|16247.58|16247.58|0
1642159920000|2022-01-14 11:32:00|16249.47|16249.47|16246.6|16246.6|16249.47|16249.47|16246.6|16246.6|0
1642159970000|2022-01-14 11:32:50|16242.3|16242.3|16245.62|16245.62|16245.62|16245.62|16242.3|16242.3|0
1642159980000|2022-01-14 11:33:00|16245.16|16245.16|16245.16|16245.16|16245.16|16245.16|16245.16|16245.16|0
1642160000000|2022-01-14 11:33:20|16245.62|16245.62|16245.62|16245.62|16245.62|16245.62|16245.62|16245.62|0
1642160020000|2022-01-14 11:33:40|16247.26|16247.26|16247.26|16247.26|16247.26|16247.26|16247.26|16247.26|0
1642160030000|2022-01-14 11:33:50|16245.43|16245.43|16245.43|16245.43|16245.43|16245.43|16245.43|16245.43|0
1642160040000|2022-01-14 11:34:00|16243.99|16243.99|16243.99|16243.99|16243.99|16243.99|16243.99|16243.99|0
1642160110000|2022-01-14 11:35:10|16243.54|16243.54|16247.2|16247.2|16247.2|16247.2|16243.54|16243.54|0
1642160120000|2022-01-14 11:35:20|16248.09|16248.09|16248.09|16248.09|16248.09|16248.09|16248.09|16248.09|0
1642160130000|2022-01-14 11:35:30|16249.53|16249.53|16249.53|16249.53|16249.53|16249.53|16249.53|16249.53|0
1642160140000|2022-01-14 11:35:40|16250.08|16250.08|16250.04|16250.04|16250.08|16250.08|16248.41|16248.41|0
1642160150000|2022-01-14 11:35:50|16249.13|16249.13|16247.69|16247.69|16249.13|16249.13|16247.69|16247.69|0
1642160260000|2022-01-14 11:37:40|16246.78|16246.78|16245.86|16245.86|16246.78|16246.78|16245.86|16245.86|0
1642160270000|2022-01-14 11:37:50|16246.28|16246.28|16246.28|16246.28|16246.28|16246.28|16246.28|16246.28|0
1642160290000|2022-01-14 11:38:10|16247.09|16247.09|16247.09|16247.09|16247.09|16247.09|16247.09|16247.09|0
1642160310000|2022-01-14 11:38:30|16247.55|16247.55|16249.44|16249.44|16249.44|16249.44|16247.55|16247.55|0
1642160320000|2022-01-14 11:38:40|16248.01|16248.01|16248.47|16248.47|16248.47|16248.47|16248.01|16248.01|0
1642160330000|2022-01-14 11:38:50|16247.09|16247.09|16247.09|16247.09|16247.09|16247.09|16247.09|16247.09|0
1642160350000|2022-01-14 11:39:10|16246.18|16246.18|16244.54|16244.54|16246.18|16246.18|16244.54|16244.54|0
1642160360000|2022-01-14 11:39:20|16244.05|16244.05|16244.05|16244.05|16244.05|16244.05|16244.05|16244.05|0
1642160370000|2022-01-14 11:39:30|16242.61|16242.61|16242.15|16242.15|16242.61|16242.61|16242.15|16242.15|0
1642160380000|2022-01-14 11:39:40|16241.24|16241.24|16242.15|16242.15|16242.15|16242.15|16241.24|16241.24|0
1642160390000|2022-01-14 11:39:50|16241.24|16241.24|16241.24|16241.24|16241.24|16241.24|16241.24|16241.24|0
1642160470000|2022-01-14 11:41:10|16241.8|16241.8|16241.8|16241.8|16241.8|16241.8|16241.8|16241.8|0
1642160480000|2022-01-14 11:41:20|16240.98|16240.98|16241.44|16241.44|16241.44|16241.44|16240.98|16240.98|0
1642160490000|2022-01-14 11:41:30|16242.35|16242.35|16241.44|16241.44|16242.35|16242.35|16241.44|16241.44|0
1642160500000|2022-01-14 11:41:40|16240.98|16240.98|16241.44|16241.44|16241.44|16241.44|16240.98|16240.98|0
1642160510000|2022-01-14 11:41:50|16240.97|16240.97|16240.97|16240.97|16240.97|16240.97|16240.97|16240.97|0
1642160520000|2022-01-14 11:42:00|16241.43|16241.43|16241.43|16241.43|16241.43|16241.43|16241.43|16241.43|0
1642160560000|2022-01-14 11:42:40|16242.34|16242.34|16241.4|16241.4|16242.34|16242.34|16241.4|16241.4|0
1642160620000|2022-01-14 11:43:40|16240.48|16240.48|16240.02|16240.02|16240.48|16240.48|16238.19|16238.19|0
1642160640000|2022-01-14 11:44:00|16238.2|16238.2|16238.2|16238.2|16238.2|16238.2|16238.2|16238.2|0
1642160700000|2022-01-14 11:45:00|16237.38|16237.38|16237.38|16237.38|16237.38|16237.38|16237.38|16237.38|0
1642160710000|2022-01-14 11:45:10|16236.46|16236.46|16235.55|16235.55|16236.46|16236.46|16235.55|16235.55|0
1642160720000|2022-01-14 11:45:20|16234.63|16234.63|16234.63|16234.63|16234.63|16234.63|16234.63|16234.63|0
1642160730000|2022-01-14 11:45:30|16235.55|16235.55|16234.63|16234.63|16235.55|16235.55|16234.63|16234.63|0
1642160750000|2022-01-14 11:45:50|16231.76|16231.76|16232.26|16232.26|16232.26|16232.26|16231.76|16231.76|0
1642160770000|2022-01-14 11:46:10|16233.18|16233.18|16233.18|16233.18|16233.18|16233.18|16233.18|16233.18|0
1642160780000|2022-01-14 11:46:20|16232.72|16232.72|16232.72|16232.72|16232.72|16232.72|16232.72|16232.72|0
1642160810000|2022-01-14 11:46:50|16233.63|16233.63|16233.63|16233.63|16233.63|16233.63|16233.63|16233.63|0
1642160850000|2022-01-14 11:47:30|16235.27|16235.27|16233.83|16233.83|16235.27|16235.27|16233.83|16233.83|0
1642160860000|2022-01-14 11:47:40|16233.36|16233.36|16233.36|16233.36|16233.36|16233.36|16233.36|16233.36|0
1642160900000|2022-01-14 11:48:20|16232.91|16232.91|16232.91|16232.91|16232.91|16232.91|16232.91|16232.91|0
1642160940000|2022-01-14 11:49:00|16233.38|16233.38|16233.85|16233.85|16233.85|16233.85|16233.38|16233.38|0
1642160960000|2022-01-14 11:49:20|16232.47|16232.47|16233.91|16233.91|16233.91|16233.91|16232.47|16232.47|0
1642160980000|2022-01-14 11:49:40|16235.34|16235.34|16235.34|16235.34|16235.34|16235.34|16235.34|16235.34|0
1642161020000|2022-01-14 11:50:20|16236.26|16236.26|16236.26|16236.26|16236.26|16236.26|16236.26|16236.26|0
1642161060000|2022-01-14 11:51:00|16236.67|16236.67|16236.67|16236.67|16236.67|16236.67|16236.67|16236.67|0
1642161080000|2022-01-14 11:51:20|16238.04|16238.04|16237.1|16237.1|16238.04|16238.04|16237.1|16237.1|0
1642161120000|2022-01-14 11:52:00|16237.56|16237.56|16237.56|16237.56|16237.56|16237.56|16237.56|16237.56|0
1642161130000|2022-01-14 11:52:10|16238.02|16238.02|16238.02|16238.02|16238.02|16238.02|16238.02|16238.02|0
1642161140000|2022-01-14 11:52:20|16239.45|16239.45|16239.45|16239.45|16239.45|16239.45|16239.45|16239.45|0
1642161160000|2022-01-14 11:52:40|16238.02|16238.02|16238.02|16238.02|16238.02|16238.02|16238.02|16238.02|0
1642161180000|2022-01-14 11:53:00|16238.22|16238.22|16238.43|16238.43|16238.43|16238.43|16238.22|16238.22|0
1642161200000|2022-01-14 11:53:20|16239.25|16239.25|16239.46|16239.46|16239.46|16239.46|16239.25|16239.25|0
1642161210000|2022-01-14 11:53:30|16242.04|16242.04|16244.31|16244.31|16244.31|16244.31|16241.39|16241.39|0
1642161230000|2022-01-14 11:53:50|16244.77|16244.77|16245.23|16245.23|16245.23|16245.23|16244.77|16244.77|0
1642161240000|2022-01-14 11:54:00|16243.8|16243.8|16245.68|16245.68|16245.68|16245.68|16243.8|16243.8|0
1642161260000|2022-01-14 11:54:20|16245.22|16245.22|16246.65|16246.65|16246.65|16246.65|16245.22|16245.22|0
1642161270000|2022-01-14 11:54:30|16248.09|16248.09|16246.71|16246.71|16248.09|16248.09|16246.71|16246.71|0
1642161280000|2022-01-14 11:54:40|16245.8|16245.8|16255|16255|16255|16255|16245.8|16245.8|0
1642161300000|2022-01-14 11:55:00|16256.38|16256.38|16261.38|16261.38|16261.38|16261.38|16256.38|16256.38|0
1642161310000|2022-01-14 11:55:10|16262.61|16262.61|16263.44|16263.44|16263.44|16263.44|16262.61|16262.61|0
1642161320000|2022-01-14 11:55:20|16264.25|16264.25|16264.25|16264.25|16264.25|16264.25|16264.25|16264.25|0
1642161330000|2022-01-14 11:55:30|16266.08|16266.08|16266.08|16266.08|16266.08|16266.08|16266.08|16266.08|0
1642161350000|2022-01-14 11:55:50|16267.72|16267.72|16266.6|16266.6|16268.53|16268.53|16266.19|16266.19|0
1642161360000|2022-01-14 11:56:00|16263.73|16263.73|16263.73|16263.73|16263.73|16263.73|16263.73|16263.73|0
1642161400000|2022-01-14 11:56:40|16264.25|16264.25|16261.8|16261.8|16264.25|16264.25|16261.8|16261.8|0
1642161420000|2022-01-14 11:57:00|16261.3|16261.3|16261.3|16261.3|16261.3|16261.3|16261.3|16261.3|0
1642161430000|2022-01-14 11:57:10|16260.48|16260.48|16260.48|16260.48|16260.48|16260.48|16260.48|16260.48|0
1642161460000|2022-01-14 11:57:40|16261.42|16261.42|16261.42|16261.42|16261.42|16261.42|16261.42|16261.42|0
1642161470000|2022-01-14 11:57:50|16259.98|16259.98|16258.22|16258.22|16259.98|16259.98|16258.22|16258.22|0
1642161530000|2022-01-14 11:58:50|16256.79|16256.79|16256.79|16256.79|16256.79|16256.79|16256.79|16256.79|0
1642161540000|2022-01-14 11:59:00|16255.87|16255.87|16255.05|16255.05|16255.87|16255.87|16255.05|16255.05|0
1642161550000|2022-01-14 11:59:10|16255.52|16255.52|16255.52|16255.52|16255.52|16255.52|16255.52|16255.52|0
1642161560000|2022-01-14 11:59:20|16254.09|16254.09|16254.09|16254.09|16254.09|16254.09|16254.09|16254.09|0
1642161580000|2022-01-14 11:59:40|16254.91|16254.91|16256.03|16256.03|16256.03|16256.03|16254.91|16254.91|0
1642161590000|2022-01-14 11:59:50|16255.47|16255.47|16255.47|16255.47|16255.47|16255.47|16255.47|16255.47|0
1642161600000|2022-01-14 12:00:00|16255.27|16255.27|16257.16|16257.16|16257.16|16257.16|16254.35|16254.35|0
1642161610000|2022-01-14 12:00:10|16258.08|16258.08|16258.08|16258.08|16258.08|16258.08|16258.08|16258.08|0
1642161630000|2022-01-14 12:00:30|16259.51|16259.51|16259.51|16259.51|16259.51|16259.51|16259.51|16259.51|0
1642161640000|2022-01-14 12:00:40|16259.05|16259.05|16259.97|16259.97|16259.97|16259.97|16259.05|16259.05|0
1642161680000|2022-01-14 12:01:20|16259.03|16259.03|16259.03|16259.03|16259.03|16259.03|16259.03|16259.03|0
1642161750000|2022-01-14 12:02:30|16258.11|16258.11|16256.68|16256.68|16258.11|16258.11|16256.68|16256.68|0
1642161770000|2022-01-14 12:02:50|16255.56|16255.56|16255.56|16255.56|16255.56|16255.56|16255.56|16255.56|0
1642161780000|2022-01-14 12:03:00|16253.1|16253.1|16248.28|16248.28|16253.1|16253.1|16248.28|16248.28|0
1642161790000|2022-01-14 12:03:10|16247.46|16247.46|16244.39|16244.39|16247.46|16247.46|16243.48|16243.48|0
1642161800000|2022-01-14 12:03:20|16245.3|16245.3|16246.22|16246.22|16246.22|16246.22|16245.3|16245.3|0
1642161810000|2022-01-14 12:03:30|16244.39|16244.39|16242.96|16242.96|16244.39|16244.39|16242.96|16242.96|0
1642161850000|2022-01-14 12:04:10|16242.14|16242.14|16242.14|16242.14|16242.14|16242.14|16242.14|16242.14|0
1642161860000|2022-01-14 12:04:20|16242.36|16242.36|16240.99|16240.99|16242.36|16242.36|16240.99|16240.99|0
1642161870000|2022-01-14 12:04:30|16240.53|16240.53|16240.07|16240.07|16240.53|16240.53|16240.07|16240.07|0
1642161880000|2022-01-14 12:04:40|16239.13|16239.13|16239.13|16239.13|16239.13|16239.13|16239.13|16239.13|0
1642161890000|2022-01-14 12:04:50|16239.6|16239.6|16241.43|16241.43|16241.43|16241.43|16239.6|16239.6|0
1642161900000|2022-01-14 12:05:00|16239.76|16239.76|16239.76|16239.76|16239.76|16239.76|16239.76|16239.76|0
1642161910000|2022-01-14 12:05:10|16240.23|16240.23|16240.23|16240.23|16240.23|16240.23|16240.23|16240.23|0
1642161920000|2022-01-14 12:05:20|16239.27|16239.27|16239.74|16239.74|16239.74|16239.74|16239.27|16239.27|0
1642161930000|2022-01-14 12:05:30|16240.2|16240.2|16240.2|16240.2|16240.2|16240.2|16240.2|16240.2|0
1642161970000|2022-01-14 12:06:10|16240.65|16240.65|16240.65|16240.65|16240.65|16240.65|16240.65|16240.65|0
1642161990000|2022-01-14 12:06:30|16242.09|16242.09|16246.72|16246.72|16246.72|16246.72|16242.09|16242.09|0
1642162030000|2022-01-14 12:07:10|16247.54|16247.54|16245.71|16245.71|16247.54|16247.54|16245.71|16245.71|0
1642162060000|2022-01-14 12:07:40|16244.8|16244.8|16244.8|16244.8|16244.8|16244.8|16244.8|16244.8|0
1642162080000|2022-01-14 12:08:00|16242.97|16242.97|16242.76|16242.76|16242.97|16242.97|16242.76|16242.76|0
1642162090000|2022-01-14 12:08:10|16240.31|16240.31|16233.19|16233.19|16240.31|16240.31|16233.19|16233.19|0
1642162130000|2022-01-14 12:08:50|16228.88|16228.88|16228.88|16228.88|16228.88|16228.88|16228.88|16228.88|0
1642162170000|2022-01-14 12:09:30|16230.87|16230.87|16233.74|16233.74|16233.74|16233.74|16230.87|16230.87|0
1642162200000|2022-01-14 12:10:00|16231.29|16231.29|16231.29|16231.29|16231.29|16231.29|16231.29|16231.29|0
1642162210000|2022-01-14 12:10:10|16231.7|16231.7|16231.7|16231.7|16231.7|16231.7|16231.7|16231.7|0
1642162260000|2022-01-14 12:11:00|16230.88|16230.88|16229.96|16229.96|16230.88|16230.88|16229.96|16229.96|0
1642162270000|2022-01-14 12:11:10|16229.51|16229.51|16229.51|16229.51|16229.51|16229.51|16229.51|16229.51|0
1642162280000|2022-01-14 12:11:20|16228.59|16228.59|16228.59|16228.59|16228.59|16228.59|16228.59|16228.59|0
1642162290000|2022-01-14 12:11:30|16228.13|16228.13|16226.62|16226.62|16229.49|16229.49|16226.62|16226.62|0
1642162300000|2022-01-14 12:11:40|16226.17|16226.17|16226.47|16226.47|16226.47|16226.47|16225.55|16225.55|0
1642162330000|2022-01-14 12:12:10|16227.41|16227.41|16227.41|16227.41|16227.41|16227.41|16227.41|16227.41|0
1642162340000|2022-01-14 12:12:20|16225.77|16225.77|16224.86|16224.86|16225.77|16225.77|16224.86|16224.86|0
1642162350000|2022-01-14 12:12:30|16224.04|16224.04|16224.04|16224.04|16224.04|16224.04|16224.04|16224.04|0
1642162440000|2022-01-14 12:14:00|16222.67|16222.67|16223.94|16223.94|16223.94|16223.94|16222.67|16222.67|0
1642162450000|2022-01-14 12:14:10|16223.03|16223.03|16223.03|16223.03|16223.03|16223.03|16223.03|16223.03|0
1642162500000|2022-01-14 12:15:00|16224.66|16224.66|16224.66|16224.66|16224.66|16224.66|16224.66|16224.66|0
1642162530000|2022-01-14 12:15:30|16226.1|16226.1|16227.99|16227.99|16227.99|16227.99|16226.1|16226.1|0
1642162540000|2022-01-14 12:15:40|16229.82|16229.82|16229.35|16229.35|16229.82|16229.82|16229.35|16229.35|0
1642162550000|2022-01-14 12:15:50|16227.91|16227.91|16227.91|16227.91|16227.91|16227.91|16227.91|16227.91|0
1642162570000|2022-01-14 12:16:10|16228.83|16228.83|16228.83|16228.83|16228.83|16228.83|16228.83|16228.83|0
1642162590000|2022-01-14 12:16:30|16227.91|16227.91|16226.48|16226.48|16227.91|16227.91|16226.48|16226.48|0
1642162600000|2022-01-14 12:16:40|16227.1|16227.1|16227.1|16227.1|16227.1|16227.1|16227.1|16227.1|0
1642162610000|2022-01-14 12:16:50|16226.28|16226.28|16226.28|16226.28|16226.28|16226.28|16226.28|16226.28|0
1642162640000|2022-01-14 12:17:20|16226.74|16226.74|16226.74|16226.74|16226.74|16226.74|16226.74|16226.74|0
1642162650000|2022-01-14 12:17:30|16228.37|16228.37|16228.87|16228.87|16228.87|16228.87|16228.37|16228.37|0
1642162710000|2022-01-14 12:18:30|16228.46|16228.46|16228.46|16228.46|16228.46|16228.46|16228.46|16228.46|0
1642162780000|2022-01-14 12:19:40|16227.64|16227.64|16228.76|16228.76|16228.76|16228.76|16227.64|16227.64|0
1642162790000|2022-01-14 12:19:50|16227.12|16227.12|16229.99|16229.99|16229.99|16229.99|16227.12|16227.12|0
1642162800000|2022-01-14 12:20:00|16228.55|16228.55|16228.55|16228.55|16228.55|16228.55|16228.55|16228.55|0
1642162810000|2022-01-14 12:20:10|16227.12|16227.12|16227.12|16227.12|16227.12|16227.12|16227.12|16227.12|0
1642162840000|2022-01-14 12:20:40|16227.59|16227.59|16229.03|16229.03|16229.03|16229.03|16227.59|16227.59|0
1642162910000|2022-01-14 12:21:50|16230.46|16230.46|16230.46|16230.46|16230.46|16230.46|16230.46|16230.46|0
1642162920000|2022-01-14 12:22:00|16229.57|16229.57|16227.08|16227.08|16229.57|16229.57|16227.08|16227.08|0
1642162930000|2022-01-14 12:22:10|16227.58|16227.58|16227.58|16227.58|16227.58|16227.58|16227.58|16227.58|0
1642162940000|2022-01-14 12:22:20|16228.58|16228.58|16228.58|16228.58|16228.58|16228.58|16228.58|16228.58|0
1642162950000|2022-01-14 12:22:30|16228.12|16228.12|16228.12|16228.12|16228.12|16228.12|16228.12|16228.12|0
1642162960000|2022-01-14 12:22:40|16227.66|16227.66|16227.66|16227.66|16227.66|16227.66|16227.66|16227.66|0
1642162980000|2022-01-14 12:23:00|16228.48|16228.48|16228.48|16228.48|16228.48|16228.48|16228.48|16228.48|0
1642163030000|2022-01-14 12:23:50|16227.92|16227.92|16228.74|16228.74|16228.74|16228.74|16227.92|16227.92|0
1642163080000|2022-01-14 12:24:40|16227.79|16227.79|16227.32|16227.32|16227.79|16227.79|16227.32|16227.32|0
1642163090000|2022-01-14 12:24:50|16227.73|16227.73|16225.48|16225.48|16227.73|16227.73|16225.48|16225.48|0
1642163150000|2022-01-14 12:25:50|16224.05|16224.05|16222.61|16222.61|16224.05|16224.05|16222.61|16222.61|0
1642163160000|2022-01-14 12:26:00|16225.48|16225.48|16225.48|16225.48|16225.48|16225.48|16225.48|16225.48|0
1642163190000|2022-01-14 12:26:30|16222.61|16222.61|16222.61|16222.61|16222.61|16222.61|16222.61|16222.61|0
1642163250000|2022-01-14 12:27:30|16222.41|16222.41|16222|16222|16222.41|16222.41|16222|16222|0
1642163260000|2022-01-14 12:27:40|16221.54|16221.54|16221.54|16221.54|16221.54|16221.54|16221.54|16221.54|0
1642163270000|2022-01-14 12:27:50|16220.6|16220.6|16218.77|16218.77|16220.6|16220.6|16218.77|16218.77|0
1642163280000|2022-01-14 12:28:00|16217.85|16217.85|16217.85|16217.85|16217.85|16217.85|16217.85|16217.85|0
1642163300000|2022-01-14 12:28:20|16217.36|16217.36|16219.19|16219.19|16219.19|16219.19|16217.36|16217.36|0
1642163320000|2022-01-14 12:28:40|16218.71|16218.71|16218.71|16218.71|16218.71|16218.71|16218.71|16218.71|0
1642163360000|2022-01-14 12:29:20|16218.24|16218.24|16216.51|16216.51|16218.24|16218.24|16216.51|16216.51|0
1642163370000|2022-01-14 12:29:30|16216.05|16216.05|16215.6|16215.6|16216.05|16216.05|16215.6|16215.6|0
1642163380000|2022-01-14 12:29:40|16215.14|16215.14|16212.89|16212.89|16215.14|16215.14|16212.89|16212.89|0
1642163390000|2022-01-14 12:29:50|16213.1|16213.1|16214.02|16214.02|16214.02|16214.02|16213.1|16213.1|0
1642163400000|2022-01-14 12:30:00|16214.93|16214.93|16216.21|16216.21|16216.21|16216.21|16213|16213|0
1642163410000|2022-01-14 12:30:10|16217.32|16217.32|16217.32|16217.32|16217.32|16217.32|16217.32|16217.32|0
1642163430000|2022-01-14 12:30:30|16217.53|16217.53|16217.73|16217.73|16217.73|16217.73|16217.53|16217.53|0
1642163440000|2022-01-14 12:30:40|16219.17|16219.17|16219.17|16219.17|16219.17|16219.17|16219.17|16219.17|0
1642163450000|2022-01-14 12:30:50|16221.05|16221.05|16221.05|16221.05|16221.05|16221.05|16221.05|16221.05|0
1642163460000|2022-01-14 12:31:00|16221.52|16221.52|16222.89|16222.89|16222.89|16222.89|16221.52|16221.52|0
1642163470000|2022-01-14 12:31:10|16221.9|16221.9|16224.97|16224.97|16224.97|16224.97|16221.9|16221.9|0
1642163490000|2022-01-14 12:31:30|16224.05|16224.05|16222.62|16222.62|16224.05|16224.05|16222.62|16222.62|0
1642163540000|2022-01-14 12:32:20|16222.97|16222.97|16221.74|16221.74|16223.17|16223.17|16221.74|16221.74|0
1642163590000|2022-01-14 12:33:10|16223.57|16223.57|16223.57|16223.57|16223.57|16223.57|16223.57|16223.57|0
1642163600000|2022-01-14 12:33:20|16222.65|16222.65|16222.65|16222.65|16222.65|16222.65|16222.65|16222.65|0
1642163620000|2022-01-14 12:33:40|16224.91|16224.91|16224.91|16224.91|16224.91|16224.91|16224.91|16224.91|0
1642163640000|2022-01-14 12:34:00|16222.45|16222.45|16217.95|16217.95|16222.45|16222.45|16217.95|16217.95|0
1642163650000|2022-01-14 12:34:10|16216.12|16216.12|16214.79|16214.79|16216.12|16216.12|16214.79|16214.79|0
1642163660000|2022-01-14 12:34:20|16216.23|16216.23|16216.23|16216.23|16216.23|16216.23|16216.23|16216.23|0
1642163700000|2022-01-14 12:35:00|16215.77|16215.77|16215.77|16215.77|16215.77|16215.77|16215.77|16215.77|0
1642163710000|2022-01-14 12:35:10|16214.36|16214.36|16213.89|16213.89|16214.36|16214.36|16213.89|16213.89|0
1642163720000|2022-01-14 12:35:20|16214.34|16214.34|16214.34|16214.34|16214.34|16214.34|16214.34|16214.34|0
1642163760000|2022-01-14 12:36:00|16215.76|16215.76|16215.76|16215.76|16215.76|16215.76|16215.76|16215.76|0
1642163770000|2022-01-14 12:36:10|16221.57|16221.57|16221.57|16221.57|16221.57|16221.57|16221.57|16221.57|0
1642163780000|2022-01-14 12:36:20|16222.03|16222.03|16222.65|16222.65|16222.65|16222.65|16222.03|16222.03|0
1642163800000|2022-01-14 12:36:40|16221.21|16221.21|16221.21|16221.21|16221.21|16221.21|16221.21|16221.21|0
1642163850000|2022-01-14 12:37:30|16218.35|16218.35|16213.83|16213.83|16218.35|16218.35|16212.4|16212.4|0
1642163880000|2022-01-14 12:38:00|16213.37|16213.37|16210.5|16210.5|16213.37|16213.37|16210.5|16210.5|0
1642163890000|2022-01-14 12:38:10|16210.05|16210.05|16211.02|16211.02|16211.02|16211.02|16209.59|16209.59|0
1642163910000|2022-01-14 12:38:30|16210.11|16210.11|16211.38|16211.38|16211.38|16211.38|16210.11|16210.11|0
1642163920000|2022-01-14 12:38:40|16212.33|16212.33|16212.33|16212.33|16212.33|16212.33|16212.33|16212.33|0
1642163940000|2022-01-14 12:39:00|16211.85|16211.85|16211.85|16211.85|16211.85|16211.85|16211.85|16211.85|0
1642163960000|2022-01-14 12:39:20|16213.29|16213.29|16213.29|16213.29|16213.29|16213.29|16213.29|16213.29|0
1642163980000|2022-01-14 12:39:40|16211.85|16211.85|16211.85|16211.85|16211.85|16211.85|16211.85|16211.85|0
1642164010000|2022-01-14 12:40:10|16210.91|16210.91|16210.91|16210.91|16210.91|16210.91|16210.91|16210.91|0
1642164040000|2022-01-14 12:40:40|16209.28|16209.28|16209.28|16209.28|16209.28|16209.28|16209.28|16209.28|0
1642164050000|2022-01-14 12:40:50|16209.05|16209.05|16209.05|16209.05|16209.05|16209.05|16209.05|16209.05|0
1642164060000|2022-01-14 12:41:00|16206.82|16206.82|16205.91|16205.91|16206.82|16206.82|16205.91|16205.91|0
1642164070000|2022-01-14 12:41:10|16204.47|16204.47|16204.47|16204.47|16204.47|16204.47|16204.47|16204.47|0
1642164080000|2022-01-14 12:41:20|16204.89|16204.89|16205.09|16205.09|16205.09|16205.09|16204.89|16204.89|0
1642164110000|2022-01-14 12:41:50|16204.63|16204.63|16204.63|16204.63|16204.63|16204.63|16204.63|16204.63|0
1642164120000|2022-01-14 12:42:00|16205.55|16205.55|16204.63|16204.63|16205.55|16205.55|16204.63|16204.63|0
1642164130000|2022-01-14 12:42:10|16203.72|16203.72|16203.26|16203.26|16203.72|16203.72|16203.26|16203.26|0
1642164140000|2022-01-14 12:42:20|16202.34|16202.34|16202.34|16202.34|16202.34|16202.34|16202.34|16202.34|0
1642164150000|2022-01-14 12:42:30|16202.8|16202.8|16202.8|16202.8|16203.26|16203.26|16202.8|16202.8|0
1642164160000|2022-01-14 12:42:40|16203.72|16203.72|16204.13|16204.13|16204.13|16204.13|16203.72|16203.72|0
1642164170000|2022-01-14 12:42:50|16205.56|16205.56|16207|16207|16207|16207|16205.56|16205.56|0
1642164180000|2022-01-14 12:43:00|16205.56|16205.56|16205.56|16205.56|16205.56|16205.56|16205.56|16205.56|0
1642164190000|2022-01-14 12:43:10|16205.36|16205.36|16205.81|16205.81|16205.81|16205.81|16205.36|16205.36|0
1642164200000|2022-01-14 12:43:20|16206.27|16206.27|16204.36|16204.36|16206.27|16206.27|16204.36|16204.36|0
1642164210000|2022-01-14 12:43:30|16207.23|16207.23|16210.48|16210.48|16210.48|16210.48|16207.23|16207.23|0
1642164220000|2022-01-14 12:43:40|16210.93|16210.93|16211.85|16211.85|16211.85|16211.85|16210.93|16210.93|0
1642164240000|2022-01-14 12:44:00|16210.93|16210.93|16210.93|16210.93|16210.93|16210.93|16210.93|16210.93|0
1642164290000|2022-01-14 12:44:50|16211.85|16211.85|16211.85|16211.85|16211.85|16211.85|16211.85|16211.85|0
1642164300000|2022-01-14 12:45:00|16212.4|16212.4|16212.4|16212.4|16212.4|16212.4|16212.4|16212.4|0
1642164310000|2022-01-14 12:45:10|16214.04|16214.04|16213.22|16213.22|16214.04|16214.04|16213.22|16213.22|0
1642164330000|2022-01-14 12:45:30|16213.68|16213.68|16213.68|16213.68|16213.68|16213.68|16213.68|16213.68|0
1642164340000|2022-01-14 12:45:40|16214.5|16214.5|16215.91|16215.91|16215.91|16215.91|16214.5|16214.5|0
1642164350000|2022-01-14 12:45:50|16214.48|16214.48|16214.48|16214.48|16214.48|16214.48|16214.48|16214.48|0
1642164360000|2022-01-14 12:46:00|16215.91|16215.91|16218.46|16218.46|16218.46|16218.46|16215.91|16215.91|0
1642164400000|2022-01-14 12:46:40|16218.91|16218.91|16218.91|16218.91|16218.91|16218.91|16218.91|16218.91|0
1642164420000|2022-01-14 12:47:00|16218.46|16218.46|16218.46|16218.46|16218.46|16218.46|16218.46|16218.46|0
1642164430000|2022-01-14 12:47:10|16219.89|16219.89|16219.89|16219.89|16219.89|16219.89|16219.89|16219.89|0
1642164450000|2022-01-14 12:47:30|16218.77|16218.77|16218.77|16218.77|16218.77|16218.77|16218.77|16218.77|0
1642164460000|2022-01-14 12:47:40|16219.24|16219.24|16219.7|16219.7|16219.7|16219.7|16219.24|16219.24|0
1642164490000|2022-01-14 12:48:10|16219.24|16219.24|16219.24|16219.24|16219.24|16219.24|16219.24|16219.24|0
1642164500000|2022-01-14 12:48:20|16217.81|16217.81|16217.81|16217.81|16217.81|16217.81|16217.35|16217.35|0
1642164530000|2022-01-14 12:48:50|16216.9|16216.9|16216.9|16216.9|16216.9|16216.9|16216.9|16216.9|0
1642164570000|2022-01-14 12:49:30|16218.53|16218.53|16218.53|16218.53|16218.53|16218.53|16218.53|16218.53|0
1642164580000|2022-01-14 12:49:40|16217.71|16217.71|16217.71|16217.71|16217.71|16217.71|16217.71|16217.71|0
1642164590000|2022-01-14 12:49:50|16218.53|16218.53|16218.53|16218.53|16218.53|16218.53|16218.53|16218.53|0
1642164610000|2022-01-14 12:50:10|16217.59|16217.59|16216.77|16216.77|16217.59|16217.59|16216.77|16216.77|0
1642164630000|2022-01-14 12:50:30|16216.27|16216.27|16216.27|16216.27|16216.27|16216.27|16216.27|16216.27|0
1642164650000|2022-01-14 12:50:50|16218.38|16218.38|16218.38|16218.38|16218.38|16218.38|16217.91|16217.91|0
1642164690000|2022-01-14 12:51:30|16218.85|16218.85|16218.85|16218.85|16218.85|16218.85|16218.85|16218.85|0
1642164700000|2022-01-14 12:51:40|16218.38|16218.38|16218.38|16218.38|16218.38|16218.38|16218.38|16218.38|0
1642164750000|2022-01-14 12:52:30|16218.85|16218.85|16218.38|16218.38|16219.31|16219.31|16218.38|16218.38|0
1642164770000|2022-01-14 12:52:50|16217.39|16217.39|16217.39|16217.39|16217.39|16217.39|16217.39|16217.39|0
1642164780000|2022-01-14 12:53:00|16217.84|16217.84|16218.76|16218.76|16218.76|16218.76|16217.84|16217.84|0
1642164790000|2022-01-14 12:53:10|16219.23|16219.23|16219.23|16219.23|16219.23|16219.23|16219.23|16219.23|0
1642164810000|2022-01-14 12:53:30|16218.76|16218.76|16218.29|16218.29|16218.76|16218.76|16218.29|16218.29|0
1642164880000|2022-01-14 12:54:40|16218.7|16218.7|16219.32|16219.32|16219.32|16219.32|16218.7|16218.7|0
1642164940000|2022-01-14 12:55:40|16219.77|16219.77|16221.15|16221.15|16221.15|16221.15|16219.77|16219.77|0
1642164950000|2022-01-14 12:55:50|16219.32|16219.32|16221.27|16221.27|16221.74|16221.74|16218.4|16218.4|0
1642164970000|2022-01-14 12:56:10|16220.8|16220.8|16220.8|16220.8|16220.8|16220.8|16220.8|16220.8|0
1642164980000|2022-01-14 12:56:20|16220.33|16220.33|16220.33|16220.33|16220.33|16220.33|16220.33|16220.33|0
1642165010000|2022-01-14 12:56:50|16219.87|16219.87|16218.96|16218.96|16219.87|16219.87|16218.96|16218.96|0
1642165050000|2022-01-14 12:57:30|16221.41|16221.41|16221.41|16221.41|16221.41|16221.41|16221.41|16221.41|0
1642165060000|2022-01-14 12:57:40|16223.04|16223.04|16223.04|16223.04|16223.04|16223.04|16223.04|16223.04|0
1642165070000|2022-01-14 12:57:50|16224.46|16224.46|16224.46|16224.46|16224.46|16224.46|16224.46|16224.46|0
1642165100000|2022-01-14 12:58:20|16224.91|16224.91|16224.91|16224.91|16224.91|16224.91|16224.91|16224.91|0
1642165130000|2022-01-14 12:58:50|16223.97|16223.97|16222.32|16222.32|16223.97|16223.97|16220.08|16220.08|0
1642165140000|2022-01-14 12:59:00|16221.4|16221.4|16220.84|16220.84|16221.4|16221.4|16220.84|16220.84|0
1642165150000|2022-01-14 12:59:10|16220.4|16220.4|16220.4|16220.4|16220.4|16220.4|16220.4|16220.4|0
1642165160000|2022-01-14 12:59:20|16222.23|16222.23|16222.23|16222.23|16222.23|16222.23|16222.23|16222.23|0
1642165170000|2022-01-14 12:59:30|16222.67|16222.67|16222.67|16222.67|16222.67|16222.67|16222.67|16222.67|0
1642165180000|2022-01-14 12:59:40|16221.24|16221.24|16221.24|16221.24|16221.24|16221.24|16221.24|16221.24|0
1642165190000|2022-01-14 12:59:50|16221.03|16221.03|16221.03|16221.03|16221.03|16221.03|16221.03|16221.03|0
1642165200000|2022-01-14 13:00:00|16221.26|16221.26|16221.26|16221.26|16221.26|16221.26|16221.26|16221.26|0
1642165210000|2022-01-14 13:00:10|16219.82|16219.82|16219.82|16219.82|16219.82|16219.82|16219.82|16219.82|0
1642165220000|2022-01-14 13:00:20|16219.32|16219.32|16218.87|16218.87|16219.32|16219.32|16218.87|16218.87|0
1642165250000|2022-01-14 13:00:50|16219.32|16219.32|16211.52|16211.52|16219.32|16219.32|16211.52|16211.52|0
1642165260000|2022-01-14 13:01:00|16209.85|16209.85|16212.17|16212.17|16212.17|16212.17|16209.85|16209.85|0
1642165270000|2022-01-14 13:01:10|16212.62|16212.62|16214.01|16214.01|16214.01|16214.01|16212.18|16212.18|0
1642165280000|2022-01-14 13:01:20|16215.44|16215.44|16215.44|16215.44|16215.44|16215.44|16215.44|16215.44|0
1642165290000|2022-01-14 13:01:30|16215.9|16215.9|16215.9|16215.9|16215.9|16215.9|16215.9|16215.9|0
1642165320000|2022-01-14 13:02:00|16215.4|16215.4|16215.4|16215.4|16215.4|16215.4|16215.4|16215.4|0
1642165350000|2022-01-14 13:02:30|16213.97|16213.97|16212.53|16212.53|16213.97|16213.97|16212.53|16212.53|0
1642165380000|2022-01-14 13:03:00|16213.97|16213.97|16213.97|16213.97|16213.97|16213.97|16213.97|16213.97|0
1642165400000|2022-01-14 13:03:20|16213.5|16213.5|16213.5|16213.5|16213.5|16213.5|16213.5|16213.5|0
1642165440000|2022-01-14 13:04:00|16215.13|16215.13|16214.31|16214.31|16215.13|16215.13|16214.31|16214.31|0
1642165450000|2022-01-14 13:04:10|16213.4|16213.4|16213.4|16213.4|16213.4|16213.4|16213.4|16213.4|0
1642165470000|2022-01-14 13:04:30|16211.97|16211.97|16211.97|16211.97|16211.97|16211.97|16211.97|16211.97|0
1642165500000|2022-01-14 13:05:00|16211.05|16211.05|16213.35|16213.35|16213.35|16213.35|16211.05|16211.05|0
1642165510000|2022-01-14 13:05:10|16212.43|16212.43|16210.14|16210.14|16212.43|16212.43|16210.14|16210.14|0
1642165520000|2022-01-14 13:05:20|16209.32|16209.32|16209.32|16209.32|16209.32|16209.32|16209.32|16209.32|0
1642165550000|2022-01-14 13:05:50|16210.24|16210.24|16210.24|16210.24|16210.24|16210.24|16210.24|16210.24|0
1642165610000|2022-01-14 13:06:50|16211.18|16211.18|16211.18|16211.18|16211.18|16211.18|16211.18|16211.18|0
1642165620000|2022-01-14 13:07:00|16211.74|16211.74|16211.51|16211.51|16211.74|16211.74|16211.51|16211.51|0
1642165640000|2022-01-14 13:07:20|16212.43|16212.43|16212.43|16212.43|16212.43|16212.43|16212.43|16212.43|0
1642165730000|2022-01-14 13:08:50|16215.3|16215.3|16215.3|16215.3|16215.3|16215.3|16215.3|16215.3|0
1642165740000|2022-01-14 13:09:00|16216.73|16216.73|16215.3|16215.3|16216.73|16216.73|16215.3|16215.3|0
1642165750000|2022-01-14 13:09:10|16216.73|16216.73|16216.73|16216.73|16216.73|16216.73|16216.73|16216.73|0
1642165760000|2022-01-14 13:09:20|16216.28|16216.28|16216.28|16216.28|16216.28|16216.28|16216.28|16216.28|0
1642165780000|2022-01-14 13:09:40|16217.09|16217.09|16219.09|16219.09|16219.09|16219.09|16217.09|16217.09|0
1642165790000|2022-01-14 13:09:50|16220.52|16220.52|16221.46|16221.46|16221.46|16221.46|16220.52|16220.52|0
1642165800000|2022-01-14 13:10:00|16222.02|16222.02|16222.02|16222.02|16222.02|16222.02|16222.02|16222.02|0
1642165820000|2022-01-14 13:10:20|16221.55|16221.55|16221.55|16221.55|16221.55|16221.55|16221.55|16221.55|0
1642165860000|2022-01-14 13:11:00|16222.98|16222.98|16222.98|16222.98|16222.98|16222.98|16222.98|16222.98|0
1642165870000|2022-01-14 13:11:10|16223.92|16223.92|16223.92|16223.92|16223.92|16223.92|16223.92|16223.92|0
1642165880000|2022-01-14 13:11:20|16223.01|16223.01|16223.01|16223.01|16223.01|16223.01|16223.01|16223.01|0
1642165940000|2022-01-14 13:12:20|16223.48|16223.48|16222.66|16222.66|16223.48|16223.48|16222.66|16222.66|0
1642165970000|2022-01-14 13:12:50|16223.58|16223.58|16223.58|16223.58|16223.58|16223.58|16223.58|16223.58|0
1642166010000|2022-01-14 13:13:30|16222.76|16222.76|16222.76|16222.76|16222.76|16222.76|16222.76|16222.76|0
1642166060000|2022-01-14 13:14:20|16219.89|16219.89|16216.22|16216.22|16219.89|16219.89|16215.7|16215.7|0
1642166070000|2022-01-14 13:14:30|16217.65|16217.65|16217.65|16217.65|16217.65|16217.65|16217.65|16217.65|0
1642166080000|2022-01-14 13:14:40|16219.29|16219.29|16219.29|16219.29|16219.29|16219.29|16219.29|16219.29|0
1642166100000|2022-01-14 13:15:00|16218.47|16218.47|16218.47|16218.47|16218.47|16218.47|16218.47|16218.47|0
1642166110000|2022-01-14 13:15:10|16221.21|16221.21|16221.21|16221.21|16221.21|16221.21|16221.21|16221.21|0
1642166160000|2022-01-14 13:16:00|16220.75|16220.75|16220.75|16220.75|16220.75|16220.75|16220.75|16220.75|0
1642166250000|2022-01-14 13:17:30|16219.32|16219.32|16219.32|16219.32|16219.32|16219.32|16219.32|16219.32|0
1642166260000|2022-01-14 13:17:40|16219.78|16219.78|16220.03|16220.03|16220.24|16220.24|16219.78|16219.78|0
1642166270000|2022-01-14 13:17:50|16219.57|16219.57|16219.57|16219.57|16219.57|16219.57|16219.57|16219.57|0
1642166280000|2022-01-14 13:18:00|16220.99|16220.99|16220.99|16220.99|16220.99|16220.99|16220.99|16220.99|0
1642166290000|2022-01-14 13:18:10|16219.55|16219.55|16219.55|16219.55|16219.55|16219.55|16219.55|16219.55|0
1642166300000|2022-01-14 13:18:20|16219.91|16219.91|16219.91|16219.91|16219.91|16219.91|16219.91|16219.91|0
1642166310000|2022-01-14 13:18:30|16220.56|16220.56|16220.56|16220.56|16220.56|16220.56|16220.56|16220.56|0
1642166320000|2022-01-14 13:18:40|16219.12|16219.12|16219.12|16219.12|16219.12|16219.12|16219.12|16219.12|0
1642166340000|2022-01-14 13:19:00|16218.5|16218.5|16218.24|16218.24|16218.71|16218.71|16218.24|16218.24|0
1642166370000|2022-01-14 13:19:30|16217.3|16217.3|16217.3|16217.3|16217.3|16217.3|16217.3|16217.3|0
1642166390000|2022-01-14 13:19:50|16216.8|16216.8|16216.8|16216.8|16216.8|16216.8|16216.8|16216.8|0
1642166400000|2022-01-14 13:20:00|16215.37|16215.37|16217.26|16217.26|16217.26|16217.26|16215.37|16215.37|0
1642166410000|2022-01-14 13:20:10|16218.69|16218.69|16218.59|16218.59|16219.15|16219.15|16218.59|16218.59|0
1642166440000|2022-01-14 13:20:40|16217.65|16217.65|16216.83|16216.83|16217.65|16217.65|16216.83|16216.83|0
1642166460000|2022-01-14 13:21:00|16214.09|16214.09|16214.12|16214.12|16214.12|16214.12|16213.21|16213.21|0
1642166510000|2022-01-14 13:21:50|16212.49|16212.49|16212.49|16212.49|16212.49|16212.49|16212.49|16212.49|0
1642166520000|2022-01-14 13:22:00|16212.04|16212.04|16211.13|16211.13|16212.04|16212.04|16211.13|16211.13|0
1642166550000|2022-01-14 13:22:30|16210.21|16210.21|16210.21|16210.21|16210.21|16210.21|16210.21|16210.21|0
1642166560000|2022-01-14 13:22:40|16209.3|16209.3|16209.3|16209.3|16209.3|16209.3|16209.3|16209.3|0
1642166600000|2022-01-14 13:23:20|16207.31|16207.31|16207.31|16207.31|16207.31|16207.31|16207.31|16207.31|0
1642166630000|2022-01-14 13:23:50|16208.22|16208.22|16209.86|16209.86|16209.86|16209.86|16208.22|16208.22|0
1642166660000|2022-01-14 13:24:20|16210.41|16210.41|16210.41|16210.41|16210.41|16210.41|16210.41|16210.41|0
1642166680000|2022-01-14 13:24:40|16210.91|16210.91|16210.91|16210.91|16210.91|16210.91|16210.91|16210.91|0
1642166700000|2022-01-14 13:25:00|16211.37|16211.37|16211.37|16211.37|16211.37|16211.37|16211.37|16211.37|0
1642166720000|2022-01-14 13:25:20|16210.91|16210.91|16210.91|16210.91|16210.91|16210.91|16210.91|16210.91|0
1642166780000|2022-01-14 13:26:20|16210.35|16210.35|16212.09|16212.09|16212.09|16212.09|16210.35|16210.35|0
1642166800000|2022-01-14 13:26:40|16210.65|16210.65|16210.65|16210.65|16210.65|16210.65|16210.65|16210.65|0
1642166810000|2022-01-14 13:26:50|16210.03|16210.03|16209.09|16209.09|16210.03|16210.03|16209.09|16209.09|0
1642166830000|2022-01-14 13:27:10|16207.71|16207.71|16207.71|16207.71|16207.71|16207.71|16207.71|16207.71|0
1642166840000|2022-01-14 13:27:20|16206.79|16206.79|16205.98|16205.98|16206.79|16206.79|16205.98|16205.98|0
1642166850000|2022-01-14 13:27:30|16204.56|16204.56|16204.56|16204.56|16204.56|16204.56|16204.56|16204.56|0
1642166890000|2022-01-14 13:28:10|16203.13|16203.13|16203.13|16203.13|16203.13|16203.13|16203.13|16203.13|0
1642166900000|2022-01-14 13:28:20|16204.56|16204.56|16204.56|16204.56|16204.56|16204.56|16204.56|16204.56|0
1642166910000|2022-01-14 13:28:30|16204.07|16204.07|16204.07|16204.07|16204.07|16204.07|16204.07|16204.07|0
1642166940000|2022-01-14 13:29:00|16203.61|16203.61|16204.07|16204.07|16204.07|16204.07|16203.61|16203.61|0
1642166980000|2022-01-14 13:29:40|16204.54|16204.54|16204.54|16204.54|16204.54|16204.54|16204.54|16204.54|0
1642166990000|2022-01-14 13:29:50|16205.09|16205.09|16203.98|16203.98|16205.09|16205.09|16203.98|16203.98|0
1642167000000|2022-01-14 13:30:00|16203.75|16203.75|16203.75|16203.75|16203.75|16203.75|16203.75|16203.75|0
1642167010000|2022-01-14 13:30:10|16204.7|16204.7|16203.26|16203.26|16204.7|16204.7|16203.26|16203.26|0
1642167020000|2022-01-14 13:30:20|16201.38|16201.38|16202.32|16202.32|16202.32|16202.32|16201.38|16201.38|0
1642167040000|2022-01-14 13:30:40|16203.96|16203.96|16203.96|16203.96|16203.96|16203.96|16203.96|16203.96|0
1642167050000|2022-01-14 13:30:50|16204.95|16204.95|16205.45|16205.45|16205.45|16205.45|16204.95|16204.95|0
1642167060000|2022-01-14 13:31:00|16204.99|16204.99|16204.99|16204.99|16204.99|16204.99|16204.99|16204.99|0
1642167070000|2022-01-14 13:31:10|16207.86|16207.86|16207.86|16207.86|16207.86|16207.86|16207.86|16207.86|0
1642167090000|2022-01-14 13:31:30|16208.41|16208.41|16208.41|16208.41|16208.41|16208.41|16208.41|16208.41|0
1642167120000|2022-01-14 13:32:00|16207.5|16207.5|16205.67|16205.67|16207.5|16207.5|16205.67|16205.67|0
1642167130000|2022-01-14 13:32:10|16204.24|16204.24|16204.24|16204.24|16204.24|16204.24|16204.24|16204.24|0
1642167140000|2022-01-14 13:32:20|16206.07|16206.07|16205.25|16205.25|16206.07|16206.07|16205.25|16205.25|0
1642167190000|2022-01-14 13:33:10|16204.43|16204.43|16204.43|16204.43|16204.43|16204.43|16204.43|16204.43|0
1642167200000|2022-01-14 13:33:20|16203.97|16203.97|16203.97|16203.97|16203.97|16203.97|16203.97|16203.97|0
1642167260000|2022-01-14 13:34:20|16201.81|16201.81|16197.13|16197.13|16201.81|16201.81|16197.13|16197.13|0
1642167310000|2022-01-14 13:35:10|16200.39|16200.39|16204.66|16204.66|16204.66|16204.66|16200.39|16200.39|0
1642167340000|2022-01-14 13:35:40|16205.66|16205.66|16207.23|16207.23|16207.23|16207.23|16205.66|16205.66|0
1642167350000|2022-01-14 13:35:50|16208.22|16208.22|16208.22|16208.22|16208.22|16208.22|16208.22|16208.22|0
1642167360000|2022-01-14 13:36:00|16208.45|16208.45|16209.88|16209.88|16209.88|16209.88|16208.45|16208.45|0
1642167370000|2022-01-14 13:36:10|16210.34|16210.34|16211.77|16211.77|16211.77|16211.77|16210.34|16210.34|0
1642167420000|2022-01-14 13:37:00|16210.36|16210.36|16210.36|16210.36|16210.36|16210.36|16210.36|16210.36|0
1642167480000|2022-01-14 13:38:00|16211.27|16211.27|16207.37|16207.37|16211.27|16211.27|16206.55|16206.55|0
1642167490000|2022-01-14 13:38:10|16206.55|16206.55|16204.88|16204.88|16206.55|16206.55|16204.88|16204.88|0
1642167500000|2022-01-14 13:38:20|16203.96|16203.96|16203.96|16203.96|16203.96|16203.96|16203.96|16203.96|0
1642167520000|2022-01-14 13:38:40|16202.53|16202.53|16202.53|16202.53|16202.53|16202.53|16202.53|16202.53|0
1642167540000|2022-01-14 13:39:00|16201.09|16201.09|16201.09|16201.09|16201.09|16201.09|16201.09|16201.09|0
1642167600000|2022-01-14 13:40:00|16200.63|16200.63|16200.63|16200.63|16200.63|16200.63|16200.63|16200.63|0
1642167630000|2022-01-14 13:40:30|16202.46|16202.46|16204.31|16204.31|16204.31|16204.31|16202.46|16202.46|0
1642167660000|2022-01-14 13:41:00|16203.84|16203.84|16201.93|16201.93|16203.84|16203.84|16201.93|16201.93|0
1642167670000|2022-01-14 13:41:10|16200.5|16200.5|16200.5|16200.5|16200.5|16200.5|16200.5|16200.5|0
1642167690000|2022-01-14 13:41:30|16200.03|16200.03|16198.14|16198.14|16200.03|16200.03|16198.14|16198.14|0
1642167710000|2022-01-14 13:41:50|16197.23|16197.23|16197.23|16197.23|16197.23|16197.23|16197.23|16197.23|0
1642167720000|2022-01-14 13:42:00|16199.68|16199.68|16199.68|16199.68|16199.68|16199.68|16199.68|16199.68|0
1642167750000|2022-01-14 13:42:30|16198.77|16198.77|16199.29|16199.29|16199.29|16199.29|16198.77|16198.77|0
1642167770000|2022-01-14 13:42:50|16199.74|16199.74|16200.2|16200.2|16200.2|16200.2|16199.74|16199.74|0
1642167840000|2022-01-14 13:44:00|16199.74|16199.74|16199.74|16199.74|16199.74|16199.74|16199.74|16199.74|0
1642167850000|2022-01-14 13:44:10|16201.18|16201.18|16201.18|16201.18|16201.18|16201.18|16201.18|16201.18|0
1642167860000|2022-01-14 13:44:20|16203.41|16203.41|16202.39|16202.39|16203.41|16203.41|16202.39|16202.39|0
1642167950000|2022-01-14 13:45:50|16203.06|16203.06|16203.06|16203.06|16203.06|16203.06|16203.06|16203.06|0
1642167960000|2022-01-14 13:46:00|16203.29|16203.29|16202.73|16202.73|16203.29|16203.29|16202.73|16202.73|0
1642167990000|2022-01-14 13:46:30|16201.82|16201.82|16203.47|16203.47|16204.91|16204.91|16201.82|16201.82|0
1642168000000|2022-01-14 13:46:40|16202.65|16202.65|16202.65|16202.65|16202.65|16202.65|16202.65|16202.65|0
1642168040000|2022-01-14 13:47:20|16202.03|16202.03|16202.03|16202.03|16202.03|16202.03|16202.03|16202.03|0
1642168050000|2022-01-14 13:47:30|16201.12|16201.12|16201.12|16201.12|16201.12|16201.12|16201.12|16201.12|0
1642168100000|2022-01-14 13:48:20|16201.58|16201.58|16201.58|16201.58|16201.58|16201.58|16201.58|16201.58|0
1642168120000|2022-01-14 13:48:40|16202.05|16202.05|16201.13|16201.13|16202.05|16202.05|16201.13|16201.13|0
1642168140000|2022-01-14 13:49:00|16199.72|16199.72|16199.72|16199.72|16199.72|16199.72|16199.72|16199.72|0
1642168150000|2022-01-14 13:49:10|16198.09|16198.09|16185.25|16185.25|16198.09|16198.09|16185.25|16185.25|0
1642168160000|2022-01-14 13:49:20|16184.33|16184.33|16180.45|16180.45|16184.33|16184.33|16180.45|16180.45|0
1642168210000|2022-01-14 13:50:10|16179.99|16179.99|16180.45|16180.45|16180.91|16180.91|16179.99|16179.99|0
1642168250000|2022-01-14 13:50:50|16178.96|16178.96|16178.96|16178.96|16178.96|16178.96|16178.96|16178.96|0
1642168260000|2022-01-14 13:51:00|16177.13|16177.13|16177.13|16177.13|16177.13|16177.13|16177.13|16177.13|0
1642168270000|2022-01-14 13:51:10|16177.59|16177.59|16176.15|16176.15|16177.59|16177.59|16176.15|16176.15|0
1642168320000|2022-01-14 13:52:00|16175.74|16175.74|16171.52|16171.52|16175.74|16175.74|16171.52|16171.52|0
1642168350000|2022-01-14 13:52:30|16170.09|16170.09|16170.09|16170.09|16170.09|16170.09|16170.09|16170.09|0
1642168400000|2022-01-14 13:53:20|16167.34|16167.34|16168.26|16168.26|16168.26|16168.26|16167.34|16167.34|0
1642168410000|2022-01-14 13:53:30|16168.05|16168.05|16168.05|16168.05|16168.05|16168.05|16168.05|16168.05|0
1642168420000|2022-01-14 13:53:40|16168.97|16168.97|16168.97|16168.97|16168.97|16168.97|16168.97|16168.97|0
1642168430000|2022-01-14 13:53:50|16169.38|16169.38|16169.38|16169.38|16169.38|16169.38|16169.38|16169.38|0
1642168440000|2022-01-14 13:54:00|16168.46|16168.46|16167.55|16167.55|16168.46|16168.46|16167.55|16167.55|0
1642168450000|2022-01-14 13:54:10|16166.17|16166.17|16164.76|16164.76|16166.17|16166.17|16164.29|16164.29|0
1642168460000|2022-01-14 13:54:20|16163.84|16163.84|16163.84|16163.84|16163.84|16163.84|16163.84|16163.84|0
1642168490000|2022-01-14 13:54:50|16163.39|16163.39|16163.39|16163.39|16163.39|16163.39|16163.39|16163.39|0
1642168510000|2022-01-14 13:55:10|16161.53|16161.53|16159.7|16159.7|16161.53|16161.53|16159.7|16159.7|0
1642168540000|2022-01-14 13:55:40|16159.24|16159.24|16156.49|16156.49|16159.24|16159.24|16156.49|16156.49|0
1642168550000|2022-01-14 13:55:50|16156.95|16156.95|16150.72|16150.72|16156.95|16156.95|16150.72|16150.72|0
1642168560000|2022-01-14 13:56:00|16149.8|16149.8|16152.26|16152.26|16152.71|16152.71|16149.35|16149.35|0
1642168570000|2022-01-14 13:56:10|16152.71|16152.71|16152.71|16152.71|16152.71|16152.71|16152.71|16152.71|0
1642168580000|2022-01-14 13:56:20|16151.8|16151.8|16152.26|16152.26|16152.26|16152.26|16151.8|16151.8|0
1642168590000|2022-01-14 13:56:30|16151.8|16151.8|16151.8|16151.8|16151.8|16151.8|16151.8|16151.8|0
1642168670000|2022-01-14 13:57:50|16152.71|16152.71|16152.28|16152.28|16153.2|16153.2|16152.28|16152.28|0
1642168690000|2022-01-14 13:58:10|16153.72|16153.72|16149.87|16149.87|16153.72|16153.72|16149.41|16149.41|0
1642168700000|2022-01-14 13:58:20|16151.31|16151.31|16145.57|16145.57|16151.31|16151.31|16145.57|16145.57|0
1642168730000|2022-01-14 13:58:50|16149.87|16149.87|16148.04|16148.04|16149.87|16149.87|16148.04|16148.04|0
1642168740000|2022-01-14 13:59:00|16149.47|16149.47|16145.3|16145.3|16149.93|16149.93|16145.3|16145.3|0
1642168750000|2022-01-14 13:59:10|16142.43|16142.43|16142.43|16142.43|16142.43|16142.43|16142.43|16142.43|0
1642168760000|2022-01-14 13:59:20|16139.98|16139.98|16140.43|16140.43|16140.43|16140.43|16139.98|16139.98|0
1642168770000|2022-01-14 13:59:30|16141.35|16141.35|16141.35|16141.35|16142.27|16142.27|16141.35|16141.35|0
1642168790000|2022-01-14 13:59:50|16142.78|16142.78|16142.78|16142.78|16142.78|16142.78|16142.78|16142.78|0
1642168810000|2022-01-14 14:00:10|16143.7|16143.7|16139.29|16139.29|16144.62|16144.62|16139.29|16139.29|0
1642168830000|2022-01-14 14:00:30|16138.17|16138.17|16138.17|16138.17|16138.17|16138.17|16138.17|16138.17|0
1642168840000|2022-01-14 14:00:40|16136.74|16136.74|16136.74|16136.74|16136.74|16136.74|16136.74|16136.74|0
1642168870000|2022-01-14 14:01:10|16138.17|16138.17|16138.63|16138.63|16138.63|16138.63|16138.17|16138.17|0
1642168880000|2022-01-14 14:01:20|16138.16|16138.16|16138.16|16138.16|16138.16|16138.16|16138.16|16138.16|0
1642168890000|2022-01-14 14:01:30|16136.27|16136.27|16135.79|16135.79|16136.27|16136.27|16134.38|16134.38|0
1642168920000|2022-01-14 14:02:00|16135.35|16135.35|16132.99|16132.99|16135.35|16135.35|16132.99|16132.99|0
1642168930000|2022-01-14 14:02:10|16133.46|16133.46|16134.75|16134.75|16134.75|16134.75|16133.46|16133.46|0
1642168950000|2022-01-14 14:02:30|16132.92|16132.92|16132.01|16132.01|16132.92|16132.92|16132.01|16132.01|0
1642168970000|2022-01-14 14:02:50|16131.01|16131.01|16132.45|16132.45|16133.88|16133.88|16131.01|16131.01|0
1642168980000|2022-01-14 14:03:00|16133.88|16133.88|16131.01|16131.01|16133.88|16133.88|16131.01|16131.01|0
1642169010000|2022-01-14 14:03:30|16129.38|16129.38|16130.2|16130.2|16130.2|16130.2|16129.38|16129.38|0
1642169040000|2022-01-14 14:04:00|16131.11|16131.11|16131.11|16131.11|16132.03|16132.03|16130.65|16130.65|0
1642169050000|2022-01-14 14:04:10|16130.65|16130.65|16131.57|16131.57|16131.57|16131.57|16130.65|16130.65|0
1642169060000|2022-01-14 14:04:20|16132.69|16132.69|16133.34|16133.34|16134.26|16134.26|16132.69|16132.69|0
1642169070000|2022-01-14 14:04:30|16131.67|16131.67|16131.67|16131.67|16131.67|16131.67|16131.67|16131.67|0
1642169080000|2022-01-14 14:04:40|16133.5|16133.5|16133.5|16133.5|16133.5|16133.5|16133.5|16133.5|0
1642169090000|2022-01-14 14:04:50|16133.97|16133.97|16135.8|16135.8|16135.8|16135.8|16133.97|16133.97|0
1642169100000|2022-01-14 14:05:00|16135.34|16135.34|16135.34|16135.34|16135.34|16135.34|16134.72|16134.72|0
1642169120000|2022-01-14 14:05:20|16134.52|16134.52|16136.78|16136.78|16137.6|16137.6|16134.52|16134.52|0
1642169140000|2022-01-14 14:05:40|16135.35|16135.35|16134.43|16134.43|16135.35|16135.35|16134.43|16134.43|0
1642169160000|2022-01-14 14:06:00|16135.35|16135.35|16135.35|16135.35|16135.35|16135.35|16135.35|16135.35|0
1642169170000|2022-01-14 14:06:10|16136.78|16136.78|16137.24|16137.24|16137.24|16137.24|16136.78|16136.78|0
1642169190000|2022-01-14 14:06:30|16137.7|16137.7|16137.7|16137.7|16137.7|16137.7|16137.7|16137.7|0
1642169200000|2022-01-14 14:06:40|16138.69|16138.69|16135.51|16135.51|16138.87|16138.87|16135.51|16135.51|0
1642169210000|2022-01-14 14:06:50|16134.07|16134.07|16134.07|16134.07|16134.89|16134.89|16134.07|16134.07|0
1642169220000|2022-01-14 14:07:00|16134.53|16134.53|16134.53|16134.53|16134.53|16134.53|16134.53|16134.53|0
1642169230000|2022-01-14 14:07:10|16134.99|16134.99|16135.44|16135.44|16135.44|16135.44|16134.99|16134.99|0
1642169240000|2022-01-14 14:07:20|16136.25|16136.25|16134.88|16134.88|16136.25|16136.25|16134.88|16134.88|0
1642169250000|2022-01-14 14:07:30|16133.94|16133.94|16133.94|16133.94|16133.94|16133.94|16133.94|16133.94|0
1642169260000|2022-01-14 14:07:40|16135.31|16135.31|16135.31|16135.31|16135.31|16135.31|16135.31|16135.31|0
1642169270000|2022-01-14 14:07:50|16136.23|16136.23|16136.23|16136.23|16136.68|16136.68|16136.23|16136.23|0
1642169280000|2022-01-14 14:08:00|16135.82|16135.82|16135.82|16135.82|16135.82|16135.82|16135.82|16135.82|0
1642169290000|2022-01-14 14:08:10|16136.32|16136.32|16136.68|16136.68|16137.14|16137.14|16136.32|16136.32|0
1642169300000|2022-01-14 14:08:20|16136.22|16136.22|16134.37|16134.37|16136.22|16136.22|16134.37|16134.37|0
1642169310000|2022-01-14 14:08:30|16132.74|16132.74|16124.2|16124.2|16132.74|16132.74|16122.77|16122.77|0
1642169320000|2022-01-14 14:08:40|16123.38|16123.38|16123.38|16123.38|16123.38|16123.38|16123.38|16123.38|0
1642169330000|2022-01-14 14:08:50|16120.51|16120.51|16120.51|16120.51|16120.51|16120.51|16120.51|16120.51|0
1642169340000|2022-01-14 14:09:00|16119.6|16119.6|16118.07|16118.07|16119.6|16119.6|16117.25|16117.25|0
1642169350000|2022-01-14 14:09:10|16117.25|16117.25|16117.25|16117.25|16117.25|16117.25|16117.25|16117.25|0
1642169360000|2022-01-14 14:09:20|16115.42|16115.42|16112.73|16112.73|16115.42|16115.42|16112.27|16112.27|0
1642169370000|2022-01-14 14:09:30|16113.19|16113.19|16113.19|16113.19|16113.19|16113.19|16113.19|16113.19|0
1642169400000|2022-01-14 14:10:00|16112.73|16112.73|16112.73|16112.73|16112.73|16112.73|16112.73|16112.73|0
1642169410000|2022-01-14 14:10:10|16111.91|16111.91|16111.05|16111.05|16111.91|16111.91|16110.05|16110.05|0
1642169420000|2022-01-14 14:10:20|16115.35|16115.35|16111.05|16111.05|16115.35|16115.35|16111.05|16111.05|0
1642169430000|2022-01-14 14:10:30|16112.48|16112.48|16115.81|16115.81|16115.81|16115.81|16112.48|16112.48|0
1642169440000|2022-01-14 14:10:40|16115.35|16115.35|16115.35|16115.35|16115.35|16115.35|16115.35|16115.35|0
1642169460000|2022-01-14 14:11:00|16115.55|16115.55|16117.09|16117.09|16117.09|16117.09|16115.55|16115.55|0
1642169470000|2022-01-14 14:11:10|16117.56|16117.56|16117.56|16117.56|16117.56|16117.56|16117.56|16117.56|0
1642169480000|2022-01-14 14:11:20|16118.99|16118.99|16119.46|16119.46|16119.46|16119.46|16118.99|16118.99|0
1642169490000|2022-01-14 14:11:30|16120.9|16120.9|16120.2|16120.2|16121.1|16121.1|16119.46|16119.46|0
1642169520000|2022-01-14 14:12:00|16120.62|16120.62|16123.52|16123.52|16123.52|16123.52|16120.62|16120.62|0
1642169540000|2022-01-14 14:12:20|16124.08|16124.08|16124.64|16124.64|16124.64|16124.64|16124.08|16124.08|0
1642169560000|2022-01-14 14:12:40|16123.2|16123.2|16123.2|16123.2|16123.2|16123.2|16123.2|16123.2|0
1642169570000|2022-01-14 14:12:50|16124.02|16124.02|16124.02|16124.02|16124.02|16124.02|16124.02|16124.02|0
1642169580000|2022-01-14 14:13:00|16125.46|16125.46|16125.46|16125.46|16125.46|16125.46|16125.46|16125.46|0
1642169610000|2022-01-14 14:13:30|16125.93|16125.93|16124.93|16124.93|16125.93|16125.93|16124.93|16124.93|0
1642169640000|2022-01-14 14:14:00|16125.85|16125.85|16126.76|16126.76|16126.76|16126.76|16125.85|16125.85|0
1642169660000|2022-01-14 14:14:20|16127.23|16127.23|16126.76|16126.76|16127.23|16127.23|16126.76|16126.76|0
1642169680000|2022-01-14 14:14:40|16123.89|16123.89|16123.89|16123.89|16123.89|16123.89|16123.89|16123.89|0
1642169690000|2022-01-14 14:14:50|16124.35|16124.35|16123.99|16123.99|16124.81|16124.81|16123.99|16123.99|0
1642169700000|2022-01-14 14:15:00|16122.56|16122.56|16122.56|16122.56|16122.56|16122.56|16122.56|16122.56|0
1642169740000|2022-01-14 14:15:40|16123.67|16123.67|16123.67|16123.67|16123.67|16123.67|16123.67|16123.67|0
1642169750000|2022-01-14 14:15:50|16124.23|16124.23|16127.24|16127.24|16127.24|16127.24|16124.23|16124.23|0
1642169770000|2022-01-14 14:16:10|16126.42|16126.42|16126.89|16126.89|16126.89|16126.89|16126.42|16126.42|0
1642169790000|2022-01-14 14:16:30|16127.36|16127.36|16125.93|16125.93|16127.36|16127.36|16125.93|16125.93|0
1642169810000|2022-01-14 14:16:50|16126.84|16126.84|16126.84|16126.84|16126.84|16126.84|16126.84|16126.84|0
1642169820000|2022-01-14 14:17:00|16128.28|16128.28|16127.01|16127.01|16128.28|16128.28|16126.39|16126.39|0
1642169830000|2022-01-14 14:17:10|16127.22|16127.22|16127.22|16127.22|16127.22|16127.22|16127.22|16127.22|0
1642169840000|2022-01-14 14:17:20|16126.3|16126.3|16126.3|16126.3|16126.3|16126.3|16126.3|16126.3|0
1642169850000|2022-01-14 14:17:30|16125.48|16125.48|16126.62|16126.62|16126.62|16126.62|16124.17|16124.17|0
1642169870000|2022-01-14 14:17:50|16124.95|16124.95|16125.05|16125.05|16125.96|16125.96|16124.95|16124.95|0
1642169900000|2022-01-14 14:18:20|16124.59|16124.59|16124.59|16124.59|16124.59|16124.59|16124.59|16124.59|0
1642169910000|2022-01-14 14:18:30|16121.72|16121.72|16121.72|16121.72|16121.72|16121.72|16121.72|16121.72|0
1642169940000|2022-01-14 14:19:00|16123.55|16123.55|16127.62|16127.62|16128.45|16128.45|16123.55|16123.55|0
1642169950000|2022-01-14 14:19:10|16126.62|16126.62|16126.62|16126.62|16126.62|16126.62|16126.62|16126.62|0
1642169970000|2022-01-14 14:19:30|16127.08|16127.08|16126.26|16126.26|16127.08|16127.08|16126.26|16126.26|0
1642169980000|2022-01-14 14:19:40|16125.44|16125.44|16125.44|16125.44|16125.44|16125.44|16125.44|16125.44|0
1642169990000|2022-01-14 14:19:50|16124.01|16124.01|16124.01|16124.01|16124.01|16124.01|16124.01|16124.01|0
1642170040000|2022-01-14 14:20:40|16124.46|16124.46|16124.46|16124.46|16124.46|16124.46|16124.46|16124.46|0
1642170060000|2022-01-14 14:21:00|16124.25|16124.25|16123.84|16123.84|16124.25|16124.25|16123.84|16123.84|0
1642170080000|2022-01-14 14:21:20|16123.38|16123.38|16122.47|16122.47|16123.38|16123.38|16122.47|16122.47|0
1642170090000|2022-01-14 14:21:30|16122.92|16122.92|16121.38|16121.38|16122.92|16122.92|16120.92|16120.92|0
1642170100000|2022-01-14 14:21:40|16121.84|16121.84|16121.28|16121.28|16122.04|16122.04|16120.37|16120.37|0
1642170110000|2022-01-14 14:21:50|16121.74|16121.74|16124.03|16124.03|16124.15|16124.15|16121.74|16121.74|0
1642170120000|2022-01-14 14:22:00|16124.95|16124.95|16124.61|16124.61|16125.98|16125.98|16123.57|16123.57|0
1642170130000|2022-01-14 14:22:10|16125.07|16125.07|16125.52|16125.52|16125.52|16125.52|16125.07|16125.07|0
1642170140000|2022-01-14 14:22:20|16125.07|16125.07|16126.95|16126.95|16126.95|16126.95|16125.07|16125.07|0
1642170150000|2022-01-14 14:22:30|16125.31|16125.31|16125.31|16125.31|16125.31|16125.31|16125.31|16125.31|0
1642170160000|2022-01-14 14:22:40|16126.23|16126.23|16126.23|16126.23|16126.23|16126.23|16126.23|16126.23|0
1642170170000|2022-01-14 14:22:50|16127.66|16127.66|16131.03|16131.03|16131.49|16131.49|16127.66|16127.66|0
1642170190000|2022-01-14 14:23:10|16128.16|16128.16|16116.73|16116.73|16128.16|16128.16|16116.73|16116.73|0
1642170200000|2022-01-14 14:23:20|16117.55|16117.55|16114.51|16114.51|16117.55|16117.55|16114.31|16114.31|0
1642170220000|2022-01-14 14:23:40|16117.25|16117.25|16117.87|16117.87|16118.9|16118.9|16116.84|16116.84|0
1642170230000|2022-01-14 14:23:50|16117.46|16117.46|16117.46|16117.46|16117.46|16117.46|16117.46|16117.46|0
1642170240000|2022-01-14 14:24:00|16117.05|16117.05|16118.02|16118.02|16118.48|16118.48|16117.05|16117.05|0
1642170250000|2022-01-14 14:24:10|16117.57|16117.57|16117.57|16117.57|16117.57|16117.57|16117.57|16117.57|0
1642170260000|2022-01-14 14:24:20|16117.11|16117.11|16117.11|16117.11|16117.11|16117.11|16117.11|16117.11|0
1642170270000|2022-01-14 14:24:30|16116.9|16116.9|16116.96|16116.96|16116.96|16116.96|16116.49|16116.49|0
1642170290000|2022-01-14 14:24:50|16115.13|16115.13|16114.32|16114.32|16115.13|16115.13|16114.32|16114.32|0
1642170300000|2022-01-14 14:25:00|16111.45|16111.45|16112.88|16112.88|16112.88|16112.88|16111.45|16111.45|0
1642170340000|2022-01-14 14:25:40|16112.06|16112.06|16112.06|16112.06|16112.06|16112.06|16112.06|16112.06|0
1642170350000|2022-01-14 14:25:50|16111.25|16111.25|16110.69|16110.69|16111.25|16111.25|16110.69|16110.69|0
1642170360000|2022-01-14 14:26:00|16109.87|16109.87|16088.56|16088.56|16109.87|16109.87|16088.56|16088.56|0
1642170370000|2022-01-14 14:26:10|16088.1|16088.1|16085.85|16085.85|16088.1|16088.1|16085.23|16085.23|0
1642170380000|2022-01-14 14:26:20|16084.02|16084.02|16082.9|16082.9|16084.02|16084.02|16082.9|16082.9|0
1642170390000|2022-01-14 14:26:30|16081.96|16081.96|16081.05|16081.05|16081.96|16081.96|16081.05|16081.05|0
1642170400000|2022-01-14 14:26:40|16079.61|16079.61|16079.15|16079.15|16079.61|16079.61|16079.15|16079.15|0
1642170410000|2022-01-14 14:26:50|16078.71|16078.71|16078.71|16078.71|16078.71|16078.71|16078.71|16078.71|0
1642170440000|2022-01-14 14:27:20|16078.26|16078.26|16078.28|16078.28|16079.24|16079.24|16077.8|16077.8|0
1642170450000|2022-01-14 14:27:30|16078.74|16078.74|16077.92|16077.92|16078.74|16078.74|16077.92|16077.92|0
1642170480000|2022-01-14 14:28:00|16078.84|16078.84|16077.92|16077.92|16078.84|16078.84|16077.92|16077.92|0
1642170510000|2022-01-14 14:28:30|16078.86|16078.86|16080.5|16080.5|16080.5|16080.5|16078.86|16078.86|0
1642170540000|2022-01-14 14:29:00|16079.06|16079.06|16079.06|16079.06|16079.06|16079.06|16079.06|16079.06|0
1642170550000|2022-01-14 14:29:10|16077.63|16077.63|16075.18|16075.18|16077.63|16077.63|16075.18|16075.18|0
1642170570000|2022-01-14 14:29:30|16074.77|16074.77|16073.94|16073.94|16075.38|16075.38|16073.94|16073.94|0
1642170580000|2022-01-14 14:29:40|16074.44|16074.44|16074.94|16074.94|16074.94|16074.94|16074.44|16074.44|0
1642170590000|2022-01-14 14:29:50|16076.31|16076.31|16077.37|16077.37|16078.04|16078.04|16076.31|16076.31|0
1642170600000|2022-01-14 14:30:00|16077.87|16077.87|16080.68|16080.68|16081.14|16081.14|16077.87|16077.87|0
1642170610000|2022-01-14 14:30:10|16081.8|16081.8|16079.35|16079.35|16081.8|16081.8|16079.35|16079.35|0
1642170620000|2022-01-14 14:30:20|16078.53|16078.53|16076.28|16076.28|16078.53|16078.53|16076.28|16076.28|0
1642170640000|2022-01-14 14:30:40|16075.46|16075.46|16075.46|16075.46|16075.46|16075.46|16075.46|16075.46|0
1642170650000|2022-01-14 14:30:50|16076.08|16076.08|16076.08|16076.08|16076.08|16076.08|16076.08|16076.08|0
1642170660000|2022-01-14 14:31:00|16075.58|16075.58|16075.99|16075.99|16076.81|16076.81|16075.12|16075.12|0
1642170670000|2022-01-14 14:31:10|16075.79|16075.79|16075.79|16075.79|16076.14|16076.14|16075.33|16075.33|0
1642170680000|2022-01-14 14:31:20|16076.24|16076.24|16076.24|16076.24|16076.24|16076.24|16076.24|16076.24|0
1642170700000|2022-01-14 14:31:40|16079.11|16079.11|16077.68|16077.68|16079.11|16079.11|16077.68|16077.68|0
1642170710000|2022-01-14 14:31:50|16078.17|16078.17|16078.99|16078.99|16078.99|16078.99|16078.17|16078.17|0
1642170730000|2022-01-14 14:32:10|16078.17|16078.17|16079.61|16079.61|16079.61|16079.61|16078.17|16078.17|0
1642170740000|2022-01-14 14:32:20|16079.15|16079.15|16079.15|16079.15|16080.58|16080.58|16078.95|16078.95|0
1642170770000|2022-01-14 14:32:50|16078.74|16078.74|16078.74|16078.74|16078.74|16078.74|16078.74|16078.74|0
1642170790000|2022-01-14 14:33:10|16078.24|16078.24|16079.16|16079.16|16079.16|16079.16|16078.24|16078.24|0
1642170800000|2022-01-14 14:33:20|16076.29|16076.29|16076.29|16076.29|16076.29|16076.29|16076.29|16076.29|0
1642170810000|2022-01-14 14:33:30|16077.21|16077.21|16079.12|16079.12|16079.12|16079.12|16076.29|16076.29|0
1642170820000|2022-01-14 14:33:40|16079.57|16079.57|16082.27|16082.27|16083.09|16083.09|16079.57|16079.57|0
1642170830000|2022-01-14 14:33:50|16081.35|16081.35|16079.92|16079.92|16081.35|16081.35|16079.92|16079.92|0
1642170840000|2022-01-14 14:34:00|16078.09|16078.09|16078.54|16078.54|16078.54|16078.54|16077.62|16077.62|0
1642170850000|2022-01-14 14:34:10|16079.97|16079.97|16079.97|16079.97|16079.97|16079.97|16079.97|16079.97|0
1642170860000|2022-01-14 14:34:20|16079.47|16079.47|16079.47|16079.47|16079.47|16079.47|16079.47|16079.47|0
1642170880000|2022-01-14 14:34:40|16078.66|16078.66|16068.12|16068.12|16078.66|16078.66|16068.12|16068.12|0
1642170890000|2022-01-14 14:34:50|16068.93|16068.93|16068.93|16068.93|16068.93|16068.93|16068.93|16068.93|0
1642170900000|2022-01-14 14:35:00|16069.4|16069.4|16068.13|16068.13|16069.4|16069.4|16068.13|16068.13|0
1642170910000|2022-01-14 14:35:10|16067.72|16067.72|16067.58|16067.58|16069.21|16069.21|16067.58|16067.58|0
1642170920000|2022-01-14 14:35:20|16066.76|16066.76|16066.76|16066.76|16066.76|16066.76|16066.76|16066.76|0
1642170930000|2022-01-14 14:35:30|16065.94|16065.94|16066.76|16066.76|16066.76|16066.76|16065.94|16065.94|0
1642170940000|2022-01-14 14:35:40|16066.98|16066.98|16067.54|16067.54|16069.47|16069.47|16066.98|16066.98|0
1642170960000|2022-01-14 14:36:00|16066.72|16066.72|16067.54|16067.54|16068.36|16068.36|16066.72|16066.72|0
1642170970000|2022-01-14 14:36:10|16068|16068|16064.03|16064.03|16068.91|16068.91|16062.66|16062.66|0
1642170980000|2022-01-14 14:36:20|16064.49|16064.49|16064.99|16064.99|16064.99|16064.99|16064.49|16064.49|0
1642170990000|2022-01-14 14:36:30|16065.45|16065.45|16065.97|16065.97|16065.97|16065.97|16063.97|16063.97|0
1642171010000|2022-01-14 14:36:50|16064.53|16064.53|16061.72|16061.72|16064.53|16064.53|16061.72|16061.72|0
1642171020000|2022-01-14 14:37:00|16062.18|16062.18|16064.54|16064.54|16065|16065|16062.18|16062.18|0
1642171030000|2022-01-14 14:37:10|16065.91|16065.91|16061.57|16061.57|16065.91|16065.91|16061.31|16061.31|0
1642171040000|2022-01-14 14:37:20|16060.66|16060.66|16060.66|16060.66|16061.57|16061.57|16060.66|16060.66|0
1642171050000|2022-01-14 14:37:30|16060.2|16060.2|16062.03|16062.03|16062.03|16062.03|16058.92|16058.92|0
1642171060000|2022-01-14 14:37:40|16063.66|16063.66|16062.49|16062.49|16063.66|16063.66|16061.57|16061.57|0
1642171070000|2022-01-14 14:37:50|16062.9|16062.9|16069.72|16069.72|16069.81|16069.81|16062.9|16062.9|0
1642171080000|2022-01-14 14:38:00|16070.28|16070.28|16073.93|16073.93|16073.93|16073.93|16070.28|16070.28|0
1642171100000|2022-01-14 14:38:20|16072.1|16072.1|16072.1|16072.1|16072.1|16072.1|16072.1|16072.1|0
1642171110000|2022-01-14 14:38:30|16072.66|16072.66|16072.66|16072.66|16072.66|16072.66|16072.66|16072.66|0
1642171130000|2022-01-14 14:38:50|16070.83|16070.83|16069.92|16069.92|16070.83|16070.83|16069.92|16069.92|0
1642171140000|2022-01-14 14:39:00|16070.54|16070.54|16072.03|16072.03|16072.17|16072.17|16070.54|16070.54|0
1642171160000|2022-01-14 14:39:20|16070.39|16070.39|16071.01|16071.01|16071.82|16071.82|16069.98|16069.98|0
1642171180000|2022-01-14 14:39:40|16070.45|16070.45|16070.45|16070.45|16070.45|16070.45|16070.45|16070.45|0
1642171190000|2022-01-14 14:39:50|16069.95|16069.95|16068.64|16068.64|16069.95|16069.95|16068.64|16068.64|0
1642171200000|2022-01-14 14:40:00|16067.82|16067.82|16064.01|16064.01|16067.82|16067.82|16064.01|16064.01|0
1642171210000|2022-01-14 14:40:10|16063.19|16063.19|16060.94|16060.94|16063.19|16063.19|16060.94|16060.94|0
1642171220000|2022-01-14 14:40:20|16060.12|16060.12|16060.12|16060.12|16060.12|16060.12|16060.12|16060.12|0
1642171250000|2022-01-14 14:40:50|16061.48|16061.48|16061.48|16061.48|16061.48|16061.48|16061.48|16061.48|0
1642171260000|2022-01-14 14:41:00|16060.66|16060.66|16060.66|16060.66|16060.66|16060.66|16060.66|16060.66|0
1642171290000|2022-01-14 14:41:30|16059.55|16059.55|16054.97|16054.97|16059.55|16059.55|16054.97|16054.97|0
1642171300000|2022-01-14 14:41:40|16054.15|16054.15|16059.67|16059.67|16062.41|16062.41|16053.72|16053.72|0
1642171310000|2022-01-14 14:41:50|16060.23|16060.23|16062.99|16062.99|16062.99|16062.99|16059.77|16059.77|0
1642171320000|2022-01-14 14:42:00|16062.53|16062.53|16062.53|16062.53|16064.36|16064.36|16062.53|16062.53|0
1642171350000|2022-01-14 14:42:30|16063.96|16063.96|16063.51|16063.51|16064.42|16064.42|16063.51|16063.51|0
1642171360000|2022-01-14 14:42:40|16062.69|16062.69|16062.69|16062.69|16062.69|16062.69|16062.69|16062.69|0
1642171380000|2022-01-14 14:43:00|16064.12|16064.12|16064.12|16064.12|16064.12|16064.12|16064.12|16064.12|0
1642171390000|2022-01-14 14:43:10|16064.94|16064.94|16064.94|16064.94|16064.94|16064.94|16064.94|16064.94|0
1642171400000|2022-01-14 14:43:20|16063.57|16063.57|16061.11|16061.11|16063.57|16063.57|16061.11|16061.11|0
1642171410000|2022-01-14 14:43:30|16060.2|16060.2|16059.38|16059.38|16060.2|16060.2|16059.38|16059.38|0
1642171430000|2022-01-14 14:43:50|16060.82|16060.82|16062.45|16062.45|16062.45|16062.45|16060.82|16060.82|0
1642171440000|2022-01-14 14:44:00|16063.36|16063.36|16064.22|16064.22|16065.66|16065.66|16063.3|16063.3|0
1642171450000|2022-01-14 14:44:10|16063.76|16063.76|16063.76|16063.76|16063.76|16063.76|16063.76|16063.76|0
1642171460000|2022-01-14 14:44:20|16064.68|16064.68|16070.29|16070.29|16070.29|16070.29|16064.68|16064.68|0
1642171470000|2022-01-14 14:44:30|16071.23|16071.23|16069.6|16069.6|16071.23|16071.23|16069.6|16069.6|0
1642171480000|2022-01-14 14:44:40|16070.06|16070.06|16069.14|16069.14|16070.06|16070.06|16069.14|16069.14|0
1642171500000|2022-01-14 14:45:00|16068.68|16068.68|16067.77|16067.77|16068.68|16068.68|16067.77|16067.77|0
1642171510000|2022-01-14 14:45:10|16063.46|16063.46|16061.83|16061.83|16063.46|16063.46|16061.83|16061.83|0
1642171520000|2022-01-14 14:45:20|16062.65|16062.65|16061.01|16061.01|16062.65|16062.65|16061.01|16061.01|0
1642171530000|2022-01-14 14:45:30|16059.58|16059.58|16061.21|16061.21|16062.03|16062.03|16059.58|16059.58|0
1642171540000|2022-01-14 14:45:40|16060.3|16060.3|16060.3|16060.3|16060.3|16060.3|16060.3|16060.3|0
1642171550000|2022-01-14 14:45:50|16060.77|16060.77|16065.53|16065.53|16065.53|16065.53|16060.77|16060.77|0
1642171570000|2022-01-14 14:46:10|16065.99|16065.99|16063.44|16063.44|16065.99|16065.99|16063.44|16063.44|0
1642171590000|2022-01-14 14:46:30|16064.87|16064.87|16064.87|16064.87|16064.87|16064.87|16064.87|16064.87|0
1642171610000|2022-01-14 14:46:50|16065.69|16065.69|16068.14|16068.14|16068.14|16068.14|16065.69|16065.69|0
1642171620000|2022-01-14 14:47:00|16068.76|16068.76|16067.12|16067.12|16068.76|16068.76|16067.12|16067.12|0
1642171630000|2022-01-14 14:47:10|16068.24|16068.24|16068.24|16068.24|16068.24|16068.24|16068.24|16068.24|0
1642171640000|2022-01-14 14:47:20|16066.01|16066.01|16066.01|16066.01|16066.01|16066.01|16066.01|16066.01|0
1642171650000|2022-01-14 14:47:30|16067.64|16067.64|16067.64|16067.64|16067.64|16067.64|16067.64|16067.64|0
1642171660000|2022-01-14 14:47:40|16069.87|16069.87|16068.44|16068.44|16069.87|16069.87|16068.44|16068.44|0
1642171670000|2022-01-14 14:47:50|16067.5|16067.5|16066.42|16066.42|16067.5|16067.5|16065.04|16065.04|0
1642171680000|2022-01-14 14:48:00|16065.96|16065.96|16065.02|16065.02|16065.96|16065.96|16065.02|16065.02|0
1642171690000|2022-01-14 14:48:10|16064.2|16064.2|16058.26|16058.26|16064.2|16064.2|16058.26|16058.26|0
1642171700000|2022-01-14 14:48:20|16056.62|16056.62|16054.98|16054.98|16056.62|16056.62|16054.98|16054.98|0
1642171710000|2022-01-14 14:48:30|16055.44|16055.44|16056.36|16056.36|16056.36|16056.36|16055.44|16055.44|0
1642171720000|2022-01-14 14:48:40|16053.49|16053.49|16053.49|16053.49|16053.49|16053.49|16053.49|16053.49|0
1642171730000|2022-01-14 14:48:50|16054.37|16054.37|16052.81|16052.81|16054.37|16054.37|16051.17|16051.17|0
1642171780000|2022-01-14 14:49:40|16051.13|16051.13|16052.25|16052.25|16052.25|16052.25|16050.57|16050.57|0
1642171790000|2022-01-14 14:49:50|16051.79|16051.79|16052|16052|16052|16052|16050.89|16050.89|0
1642171800000|2022-01-14 14:50:00|16051.54|16051.54|16049.29|16049.29|16051.54|16051.54|16049.29|16049.29|0
1642171810000|2022-01-14 14:50:10|16047.62|16047.62|16048.48|16048.48|16048.73|16048.73|16047.62|16047.62|0
1642171850000|2022-01-14 14:50:50|16047.49|16047.49|16049.12|16049.12|16051.57|16051.57|16047.49|16047.49|0
1642171860000|2022-01-14 14:51:00|16049.58|16049.58|16049.58|16049.58|16049.58|16049.58|16047.35|16047.35|0
1642171870000|2022-01-14 14:51:10|16050.99|16050.99|16050.99|16050.99|16050.99|16050.99|16049.32|16049.32|0
1642171880000|2022-01-14 14:51:20|16050.32|16050.32|16055.03|16055.03|16055.03|16055.03|16050.32|16050.32|0
1642171890000|2022-01-14 14:51:30|16055.85|16055.85|16055.86|16055.86|16056.32|16056.32|16055.85|16055.85|0
1642171900000|2022-01-14 14:51:40|16056.33|16056.33|16056.33|16056.33|16056.33|16056.33|16054.66|16054.66|0
1642171950000|2022-01-14 14:52:30|16055.86|16055.86|16054.49|16054.49|16055.86|16055.86|16054.49|16054.49|0
1642171960000|2022-01-14 14:52:40|16054.69|16054.69|16055.5|16055.5|16055.5|16055.5|16053.67|16053.67|0
1642171970000|2022-01-14 14:52:50|16055.97|16055.97|16055.51|16055.51|16055.97|16055.97|16055.51|16055.51|0
1642171980000|2022-01-14 14:53:00|16053.06|16053.06|16051.26|16051.26|16053.52|16053.52|16051.26|16051.26|0
1642171990000|2022-01-14 14:53:10|16050.45|16050.45|16054.1|16054.1|16054.1|16054.1|16047.7|16047.7|0
1642172000000|2022-01-14 14:53:20|16054.56|16054.56|16058.44|16058.44|16058.44|16058.44|16054.56|16054.56|0
1642172010000|2022-01-14 14:53:30|16055.7|16055.7|16059.26|16059.26|16059.26|16059.26|16055.7|16055.7|0
1642172020000|2022-01-14 14:53:40|16059.46|16059.46|16060.58|16060.58|16060.58|16060.58|16059.46|16059.46|0
1642172030000|2022-01-14 14:53:50|16059.76|16059.76|16056.9|16056.9|16059.76|16059.76|16056.9|16056.9|0
1642172040000|2022-01-14 14:54:00|16057.35|16057.35|16058.73|16058.73|16059.19|16059.19|16057.35|16057.35|0
1642172060000|2022-01-14 14:54:20|16058.17|16058.17|16059.29|16059.29|16059.29|16059.29|16058.17|16058.17|0
1642172070000|2022-01-14 14:54:30|16060.1|16060.1|16060.1|16060.1|16060.92|16060.92|16060.1|16060.1|0
1642172080000|2022-01-14 14:54:40|16062.97|16062.97|16061.54|16061.54|16062.97|16062.97|16061.54|16061.54|0
1642172100000|2022-01-14 14:55:00|16061.08|16061.08|16061.55|16061.55|16061.55|16061.55|16061.08|16061.08|0
1642172110000|2022-01-14 14:55:10|16060.64|16060.64|16059.72|16059.72|16060.64|16060.64|16059.72|16059.72|0
1642172120000|2022-01-14 14:55:20|16061.21|16061.21|16061.71|16061.71|16061.71|16061.71|16061.21|16061.21|0
1642172130000|2022-01-14 14:55:30|16061.93|16061.93|16061.93|16061.93|16061.93|16061.93|16061.93|16061.93|0
1642172160000|2022-01-14 14:56:00|16062.85|16062.85|16062.85|16062.85|16062.85|16062.85|16062.85|16062.85|0
1642172170000|2022-01-14 14:56:10|16063.31|16063.31|16063.86|16063.86|16063.86|16063.86|16063.31|16063.31|0
1642172180000|2022-01-14 14:56:20|16064.32|16064.32|16068.16|16068.16|16068.72|16068.72|16064.32|16064.32|0
1642172190000|2022-01-14 14:56:30|16068.57|16068.57|16073.66|16073.66|16073.66|16073.66|16067.34|16067.34|0
1642172200000|2022-01-14 14:56:40|16072.84|16072.84|16072.52|16072.52|16073.33|16073.33|16072.52|16072.52|0
1642172210000|2022-01-14 14:56:50|16071.6|16071.6|16072.78|16072.78|16072.78|16072.78|16071.14|16071.14|0
1642172220000|2022-01-14 14:57:00|16074.21|16074.21|16074.75|16074.75|16075.21|16075.21|16074.21|16074.21|0
1642172230000|2022-01-14 14:57:10|16073.32|16073.32|16074.75|16074.75|16074.75|16074.75|16073.32|16073.32|0
1642172270000|2022-01-14 14:57:50|16073.63|16073.63|16074.04|16074.04|16074.04|16074.04|16073.63|16073.63|0
1642172280000|2022-01-14 14:58:00|16073.49|16073.49|16073.28|16073.28|16073.49|16073.49|16073.28|16073.28|0
1642172290000|2022-01-14 14:58:10|16073.84|16073.84|16073.28|16073.28|16073.84|16073.84|16073.28|16073.28|0
1642172310000|2022-01-14 14:58:30|16074.72|16074.72|16074.72|16074.72|16074.72|16074.72|16074.72|16074.72|0
1642172330000|2022-01-14 14:58:50|16074.26|16074.26|16074.26|16074.26|16074.26|16074.26|16074.26|16074.26|0
1642172350000|2022-01-14 14:59:10|16073.8|16073.8|16073.8|16073.8|16073.8|16073.8|16073.8|16073.8|0
1642172370000|2022-01-14 14:59:30|16074.3|16074.3|16075.11|16075.11|16075.11|16075.11|16074.3|16074.3|0
1642172380000|2022-01-14 14:59:40|16076.94|16076.94|16079.81|16079.81|16079.81|16079.81|16076.94|16076.94|0
1642172390000|2022-01-14 14:59:50|16079.35|16079.35|16080.27|16080.27|16080.27|16080.27|16079.35|16079.35|0
1642172400000|2022-01-14 15:00:00|16081.18|16081.18|16081.28|16081.28|16081.28|16081.28|16080.37|16080.37|0
1642172410000|2022-01-14 15:00:10|16079.87|16079.87|16073.16|16073.16|16079.87|16079.87|16070.87|16070.87|0
1642172430000|2022-01-14 15:00:30|16074.1|16074.1|16074.51|16074.51|16075.07|16075.07|16074.1|16074.1|0
1642172440000|2022-01-14 15:00:40|16074.05|16074.05|16077.25|16077.25|16077.25|16077.25|16073.59|16073.59|0
1642172450000|2022-01-14 15:00:50|16078.69|16078.69|16077.27|16077.27|16078.69|16078.69|16077.27|16077.27|0
1642172460000|2022-01-14 15:01:00|16075.84|16075.84|16076.66|16076.66|16076.66|16076.66|16075.84|16075.84|0
1642172470000|2022-01-14 15:01:10|16076.1|16076.1|16076.56|16076.56|16076.56|16076.56|16076.1|16076.1|0
1642172480000|2022-01-14 15:01:20|16076.1|16076.1|16072.83|16072.83|16076.1|16076.1|16072.83|16072.83|0
1642172490000|2022-01-14 15:01:30|16069.09|16069.09|16069.82|16069.82|16070.73|16070.73|16069.09|16069.09|0
1642172500000|2022-01-14 15:01:40|16069.36|16069.36|16069.36|16069.36|16069.36|16069.36|16069.36|16069.36|0
1642172520000|2022-01-14 15:02:00|16068.9|16068.9|16070.53|16070.53|16070.53|16070.53|16068.9|16068.9|0
1642172530000|2022-01-14 15:02:10|16071.45|16071.45|16071.45|16071.45|16071.45|16071.45|16071.45|16071.45|0
1642172540000|2022-01-14 15:02:20|16072.27|16072.27|16070.71|16070.71|16072.27|16072.27|16070.71|16070.71|0
1642172550000|2022-01-14 15:02:30|16069.9|16069.9|16068.87|16068.87|16069.9|16069.9|16068.87|16068.87|0
1642172580000|2022-01-14 15:03:00|16069.33|16069.33|16068.34|16068.34|16069.33|16069.33|16067.9|16067.9|0
1642172590000|2022-01-14 15:03:10|16067.85|16067.85|16067.85|16067.85|16067.85|16067.85|16067.85|16067.85|0
1642172600000|2022-01-14 15:03:20|16067.38|16067.38|16067.38|16067.38|16067.38|16067.38|16067.38|16067.38|0
1642172610000|2022-01-14 15:03:30|16065.94|16065.94|16067.83|16067.83|16067.83|16067.83|16065.94|16065.94|0
1642172640000|2022-01-14 15:04:00|16066.92|16066.92|16065.75|16065.75|16066.92|16066.92|16064.93|16064.93|0
1642172650000|2022-01-14 15:04:10|16067.18|16067.18|16066.27|16066.27|16067.18|16067.18|16066.27|16066.27|0
1642172660000|2022-01-14 15:04:20|16065.81|16065.81|16065.81|16065.81|16065.81|16065.81|16065.81|16065.81|0
1642172670000|2022-01-14 15:04:30|16066.72|16066.72|16066.72|16066.72|16066.72|16066.72|16066.72|16066.72|0
1642172680000|2022-01-14 15:04:40|16065.29|16065.29|16064.83|16064.83|16065.29|16065.29|16064.83|16064.83|0
1642172690000|2022-01-14 15:04:50|16065.29|16065.29|16065.29|16065.29|16065.29|16065.29|16065.29|16065.29|0
1642172710000|2022-01-14 15:05:10|16064.83|16064.83|16064.83|16064.83|16064.83|16064.83|16064.83|16064.83|0
1642172720000|2022-01-14 15:05:20|16065.35|16065.35|16065.82|16065.82|16065.82|16065.82|16065.35|16065.35|0
1642172740000|2022-01-14 15:05:40|16064.9|16064.9|16064.9|16064.9|16065.82|16065.82|16064.9|16064.9|0
1642172760000|2022-01-14 15:06:00|16063.47|16063.47|16064.84|16064.84|16064.84|16064.84|16063.47|16063.47|0
1642172770000|2022-01-14 15:06:10|16064.28|16064.28|16064.84|16064.84|16064.84|16064.84|16064.28|16064.28|0
1642172810000|2022-01-14 15:06:50|16066.28|16066.28|16066.28|16066.28|16066.28|16066.28|16066.28|16066.28|0
1642172830000|2022-01-14 15:07:10|16066.83|16066.83|16066.83|16066.83|16066.83|16066.83|16066.83|16066.83|0
1642172840000|2022-01-14 15:07:20|16067.39|16067.39|16065.82|16065.82|16067.39|16067.39|16065.82|16065.82|0
1642172850000|2022-01-14 15:07:30|16067.19|16067.19|16068.11|16068.11|16068.11|16068.11|16067.19|16067.19|0
1642172860000|2022-01-14 15:07:40|16067.61|16067.61|16067.61|16067.61|16067.61|16067.61|16067.61|16067.61|0
1642172870000|2022-01-14 15:07:50|16068.02|16068.02|16065.77|16065.77|16068.02|16068.02|16065.77|16065.77|0
1642172880000|2022-01-14 15:08:00|16066.18|16066.18|16065.98|16065.98|16066.18|16066.18|16065.98|16065.98|0
1642172900000|2022-01-14 15:08:20|16064.6|16064.6|16065.06|16065.06|16065.06|16065.06|16064.6|16064.6|0
1642172910000|2022-01-14 15:08:30|16065.68|16065.68|16065.68|16065.68|16065.68|16065.68|16065.68|16065.68|0
1642172920000|2022-01-14 15:08:40|16066.49|16066.49|16068.17|16068.17|16068.17|16068.17|16066.49|16066.49|0
1642172930000|2022-01-14 15:08:50|16067.35|16067.35|16067.67|16067.67|16068.17|16068.17|16067.35|16067.35|0
1642172940000|2022-01-14 15:09:00|16068.08|16068.08|16063.69|16063.69|16068.08|16068.08|16062.45|16062.45|0
1642172960000|2022-01-14 15:09:20|16063.27|16063.27|16060.12|16060.12|16063.27|16063.27|16060.12|16060.12|0
1642172970000|2022-01-14 15:09:30|16061.55|16061.55|16061.55|16061.55|16061.55|16061.55|16061.55|16061.55|0
1642173020000|2022-01-14 15:10:20|16061.78|16061.78|16061.32|16061.32|16061.78|16061.78|16061.32|16061.32|0
1642173030000|2022-01-14 15:10:30|16060.5|16060.5|16058.74|16058.74|16060.5|16060.5|16058.74|16058.74|0
1642173040000|2022-01-14 15:10:40|16059.2|16059.2|16059.2|16059.2|16059.2|16059.2|16059.2|16059.2|0
1642173050000|2022-01-14 15:10:50|16060.02|16060.02|16060.02|16060.02|16060.02|16060.02|16060.02|16060.02|0
1642173070000|2022-01-14 15:11:10|16060.84|16060.84|16060.84|16060.84|16060.84|16060.84|16060.84|16060.84|0
1642173080000|2022-01-14 15:11:20|16060.38|16060.38|16063.25|16063.25|16064.06|16064.06|16060.38|16060.38|0
1642173090000|2022-01-14 15:11:30|16064.06|16064.06|16067.37|16067.37|16067.37|16067.37|16064.06|16064.06|0
1642173110000|2022-01-14 15:11:50|16066.25|16066.25|16066.25|16066.25|16066.25|16066.25|16066.25|16066.25|0
1642173120000|2022-01-14 15:12:00|16065.69|16065.69|16066.15|16066.15|16066.15|16066.15|16065.69|16065.69|0
1642173150000|2022-01-14 15:12:30|16065.69|16065.69|16064.78|16064.78|16065.69|16065.69|16064.78|16064.78|0
1642173160000|2022-01-14 15:12:40|16064.37|16064.37|16064.37|16064.37|16064.37|16064.37|16064.37|16064.37|0
1642173180000|2022-01-14 15:13:00|16063.91|16063.91|16063.91|16063.91|16063.91|16063.91|16063.91|16063.91|0
1642173190000|2022-01-14 15:13:10|16064.37|16064.37|16064.37|16064.37|16064.37|16064.37|16064.37|16064.37|0
1642173200000|2022-01-14 15:13:20|16063.45|16063.45|16062.02|16062.02|16063.45|16063.45|16062.02|16062.02|0
1642173220000|2022-01-14 15:13:40|16061.52|16061.52|16061.52|16061.52|16061.52|16061.52|16061.52|16061.52|0
1642173230000|2022-01-14 15:13:50|16061.3|16061.3|16060.84|16060.84|16061.3|16061.3|16060.84|16060.84|0
1642173240000|2022-01-14 15:14:00|16062.27|16062.27|16062.27|16062.27|16062.27|16062.27|16062.27|16062.27|0
1642173260000|2022-01-14 15:14:20|16061.81|16061.81|16061.81|16061.81|16061.81|16061.81|16061.81|16061.81|0
1642173270000|2022-01-14 15:14:30|16059.56|16059.56|16047.72|16047.72|16059.56|16059.56|16047.07|16047.07|0
1642173280000|2022-01-14 15:14:40|16047.22|16047.22|16047.22|16047.22|16047.22|16047.22|16047.22|16047.22|0
1642173290000|2022-01-14 15:14:50|16041.48|16041.48|16040.03|16040.03|16041.48|16041.48|16040.03|16040.03|0
1642173300000|2022-01-14 15:15:00|16039.21|16039.21|16040.65|16040.65|16042.02|16042.02|16038.3|16038.3|0
1642173310000|2022-01-14 15:15:10|16041.56|16041.56|16041.56|16041.56|16041.56|16041.56|16041.56|16041.56|0
1642173320000|2022-01-14 15:15:20|16041.11|16041.11|16041.11|16041.11|16041.11|16041.11|16041.11|16041.11|0
1642173330000|2022-01-14 15:15:30|16042.02|16042.02|16053.19|16053.19|16053.19|16053.19|16042.02|16042.02|0
1642173340000|2022-01-14 15:15:40|16054.19|16054.19|16055.18|16055.18|16055.18|16055.18|16054.19|16054.19|0
1642173350000|2022-01-14 15:15:50|16056.42|16056.42|16055.8|16055.8|16056.42|16056.42|16055.8|16055.8|0
1642173360000|2022-01-14 15:16:00|16057.23|16057.23|16057.23|16057.23|16057.23|16057.23|16057.23|16057.23|0
1642173380000|2022-01-14 15:16:20|16058.05|16058.05|16058.05|16058.05|16058.05|16058.05|16058.05|16058.05|0
1642173390000|2022-01-14 15:16:30|16058.61|16058.61|16059.17|16059.17|16059.17|16059.17|16058.61|16058.61|0
1642173400000|2022-01-14 15:16:40|16060.6|16060.6|16061.16|16061.16|16061.16|16061.16|16060.6|16060.6|0
1642173410000|2022-01-14 15:16:50|16059.33|16059.33|16060.15|16060.15|16060.15|16060.15|16059.33|16059.33|0
1642173420000|2022-01-14 15:17:00|16060.61|16060.61|16060.61|16060.61|16060.61|16060.61|16060.61|16060.61|0
1642173430000|2022-01-14 15:17:10|16061.1|16061.1|16061.56|16061.56|16061.56|16061.56|16061.1|16061.1|0
1642173440000|2022-01-14 15:17:20|16062.02|16062.02|16062.02|16062.02|16062.02|16062.02|16062.02|16062.02|0
1642173450000|2022-01-14 15:17:30|16061.2|16061.2|16061.66|16061.66|16061.66|16061.66|16061.2|16061.2|0
1642173480000|2022-01-14 15:18:00|16063.49|16063.49|16062.72|16062.72|16063.95|16063.95|16062.72|16062.72|0
1642173490000|2022-01-14 15:18:10|16064.15|16064.15|16064.15|16064.15|16064.15|16064.15|16063.69|16063.69|0
1642173500000|2022-01-14 15:18:20|16065.07|16065.07|16065.07|16065.07|16065.07|16065.07|16065.07|16065.07|0
1642173530000|2022-01-14 15:18:50|16063.95|16063.95|16062.28|16062.28|16063.95|16063.95|16062.06|16062.06|0
1642173540000|2022-01-14 15:19:00|16062.75|16062.75|16066.28|16066.28|16066.28|16066.28|16062.75|16062.75|0
1642173560000|2022-01-14 15:19:20|16067.2|16067.2|16067.2|16067.2|16067.2|16067.2|16067.2|16067.2|0
1642173570000|2022-01-14 15:19:30|16067.75|16067.75|16067.75|16067.75|16067.75|16067.75|16067.75|16067.75|0
1642173580000|2022-01-14 15:19:40|16069.19|16069.19|16069.19|16069.19|16069.19|16069.19|16068.73|16068.73|0
1642173590000|2022-01-14 15:19:50|16069.66|16069.66|16070.08|16070.08|16071.07|16071.07|16069.66|16069.66|0
1642173600000|2022-01-14 15:20:00|16070.54|16070.54|16071.22|16071.22|16071.22|16071.22|16070.54|16070.54|0
1642173610000|2022-01-14 15:20:10|16070.3|16070.3|16071.94|16071.94|16072.75|16072.75|16070.3|16070.3|0
1642173620000|2022-01-14 15:20:20|16072.49|16072.49|16071.58|16071.58|16072.49|16072.49|16071.58|16071.58|0
1642173630000|2022-01-14 15:20:30|16072.95|16072.95|16072.95|16072.95|16072.95|16072.95|16072.95|16072.95|0
1642173640000|2022-01-14 15:20:40|16072.5|16072.5|16072.5|16072.5|16072.5|16072.5|16072.5|16072.5|0
1642173650000|2022-01-14 15:20:50|16071.58|16071.58|16071.58|16071.58|16071.58|16071.58|16071.58|16071.58|0
1642173660000|2022-01-14 15:21:00|16071.11|16071.11|16071.11|16071.11|16071.11|16071.11|16071.11|16071.11|0
1642173680000|2022-01-14 15:21:20|16072.55|16072.55|16072.55|16072.55|16072.55|16072.55|16072.55|16072.55|0
1642173710000|2022-01-14 15:21:50|16074.37|16074.37|16074.37|16074.37|16074.37|16074.37|16074.37|16074.37|0
1642173720000|2022-01-14 15:22:00|16073.46|16073.46|16073.46|16073.46|16073.46|16073.46|16073.46|16073.46|0
1642173730000|2022-01-14 15:22:10|16074.37|16074.37|16074.37|16074.37|16074.37|16074.37|16074.37|16074.37|0
1642173750000|2022-01-14 15:22:30|16072.54|16072.54|16072.09|16072.09|16072.54|16072.54|16072.09|16072.09|0
1642173760000|2022-01-14 15:22:40|16070.65|16070.65|16070.19|16070.19|16070.65|16070.65|16070.19|16070.19|0
1642173770000|2022-01-14 15:22:50|16070.65|16070.65|16070.65|16070.65|16070.65|16070.65|16070.65|16070.65|0
1642173780000|2022-01-14 15:23:00|16069.22|16069.22|16068.07|16068.07|16069.22|16069.22|16067.6|16067.6|0
1642173790000|2022-01-14 15:23:10|16068.89|16068.89|16068.89|16068.89|16068.89|16068.89|16068.89|16068.89|0
1642173820000|2022-01-14 15:23:40|16069.34|16069.34|16068.89|16068.89|16069.34|16069.34|16068.89|16068.89|0
1642173840000|2022-01-14 15:24:00|16070.33|16070.33|16070.33|16070.33|16070.33|16070.33|16070.33|16070.33|0
1642173850000|2022-01-14 15:24:10|16069.51|16069.51|16068.69|16068.69|16069.51|16069.51|16068.69|16068.69|0
1642173880000|2022-01-14 15:24:40|16067.87|16067.87|16067.87|16067.87|16067.87|16067.87|16067.87|16067.87|0
1642173900000|2022-01-14 15:25:00|16066.44|16066.44|16066.08|16066.08|16066.44|16066.44|16065.62|16065.62|0
1642173940000|2022-01-14 15:25:40|16065.17|16065.17|16065.17|16065.17|16065.17|16065.17|16065.17|16065.17|0
1642173950000|2022-01-14 15:25:50|16064.25|16064.25|16064.25|16064.25|16064.25|16064.25|16064.25|16064.25|0
1642173960000|2022-01-14 15:26:00|16063.79|16063.79|16063.79|16063.79|16064.25|16064.25|16063.79|16063.79|0
1642173970000|2022-01-14 15:26:10|16062.98|16062.98|16062.5|16062.5|16062.98|16062.98|16062.5|16062.5|0
1642174000000|2022-01-14 15:26:40|16061.95|16061.95|16061.95|16061.95|16061.95|16061.95|16061.95|16061.95|0
1642174030000|2022-01-14 15:27:10|16063.38|16063.38|16065.27|16065.27|16065.27|16065.27|16063.38|16063.38|0
1642174070000|2022-01-14 15:27:50|16064.36|16064.36|16064.36|16064.36|16064.36|16064.36|16064.36|16064.36|0
1642174080000|2022-01-14 15:28:00|16064.82|16064.82|16065.73|16065.73|16065.73|16065.73|16064.82|16064.82|0
1642174090000|2022-01-14 15:28:10|16066.19|16066.19|16066.87|16066.87|16066.87|16066.87|16066.19|16066.19|0
1642174140000|2022-01-14 15:29:00|16065.87|16065.87|16066.49|16066.49|16066.49|16066.49|16065.05|16065.05|0
1642174160000|2022-01-14 15:29:20|16065.82|16065.82|16065.82|16065.82|16065.82|16065.82|16065.82|16065.82|0
1642174170000|2022-01-14 15:29:30|16066.26|16066.26|16068.25|16068.25|16068.25|16068.25|16066.26|16066.26|0
1642174180000|2022-01-14 15:29:40|16069.24|16069.24|16071.57|16071.57|16071.57|16071.57|16069.24|16069.24|0
1642174190000|2022-01-14 15:29:50|16074.02|16074.02|16077.96|16077.96|16077.96|16077.96|16074.02|16074.02|0
1642174200000|2022-01-14 15:30:00|16078.44|16078.44|16078.44|16078.44|16078.44|16078.44|16078.44|16078.44|0
1642174210000|2022-01-14 15:30:10|16077.52|16077.52|16076.09|16076.09|16077.52|16077.52|16076.09|16076.09|0
1642174220000|2022-01-14 15:30:20|16075.15|16075.15|16074.64|16074.64|16075.15|16075.15|16074.64|16074.64|0
1642174240000|2022-01-14 15:30:40|16072.8|16072.8|16074.44|16074.44|16074.44|16074.44|16072.8|16072.8|0
1642174250000|2022-01-14 15:30:50|16074.79|16074.79|16075.15|16075.15|16075.15|16075.15|16074.79|16074.79|0
1642174300000|2022-01-14 15:31:40|16076.58|16076.58|16076.58|16076.58|16076.58|16076.58|16076.58|16076.58|0
1642174310000|2022-01-14 15:31:50|16074.95|16074.95|16072.7|16072.7|16074.95|16074.95|16072.7|16072.7|0
1642174370000|2022-01-14 15:32:50|16073.51|16073.51|16073.51|16073.51|16073.51|16073.51|16073.51|16073.51|0
1642174400000|2022-01-14 15:33:20|16076.38|16076.38|16074.09|16074.09|16076.38|16076.38|16074.09|16074.09|0
1642174410000|2022-01-14 15:33:30|16074.91|16074.91|16074.09|16074.09|16074.91|16074.91|16074.09|16074.09|0
1642174420000|2022-01-14 15:33:40|16072.68|16072.68|16072.68|16072.68|16072.68|16072.68|16072.68|16072.68|0
1642174440000|2022-01-14 15:34:00|16072.01|16072.01|16071.81|16071.81|16072.01|16072.01|16071.81|16071.81|0
1642174460000|2022-01-14 15:34:20|16073.44|16073.44|16070.27|16070.27|16073.44|16073.44|16070.27|16070.27|0
1642174470000|2022-01-14 15:34:30|16070.73|16070.73|16070.73|16070.73|16070.73|16070.73|16070.73|16070.73|0
1642174480000|2022-01-14 15:34:40|16071.55|16071.55|16070.73|16070.73|16071.55|16071.55|16070.73|16070.73|0
1642174490000|2022-01-14 15:34:50|16071.2|16071.2|16070.73|16070.73|16071.2|16071.2|16070.73|16070.73|0
1642174500000|2022-01-14 15:35:00|16070.32|16070.32|16069.09|16069.09|16070.32|16070.32|16069.09|16069.09|0
1642174510000|2022-01-14 15:35:10|16066.71|16066.71|16065.72|16065.72|16066.71|16066.71|16065.72|16065.72|0
1642174520000|2022-01-14 15:35:20|16065.22|16065.22|16063.34|16063.34|16065.22|16065.22|16063.34|16063.34|0
1642174540000|2022-01-14 15:35:40|16063.12|16063.12|16063.12|16063.12|16063.12|16063.12|16063.12|16063.12|0
1642174550000|2022-01-14 15:35:50|16062.2|16062.2|16060.29|16060.29|16062.2|16062.2|16060.29|16060.29|0
1642174560000|2022-01-14 15:36:00|16059.88|16059.88|16058.4|16058.4|16060.29|16060.29|16058.4|16058.4|0
1642174570000|2022-01-14 15:36:10|16058.86|16058.86|16058.86|16058.86|16058.86|16058.86|16058.86|16058.86|0
1642174620000|2022-01-14 15:37:00|16057.42|16057.42|16057.22|16057.22|16057.42|16057.42|16055.99|16055.99|0
1642174650000|2022-01-14 15:37:30|16056.3|16056.3|16051.93|16051.93|16056.3|16056.3|16051.93|16051.93|0
1642174660000|2022-01-14 15:37:40|16050.51|16050.51|16048.58|16048.58|16050.51|16050.51|16048.58|16048.58|0
1642174670000|2022-01-14 15:37:50|16049.49|16049.49|16049.97|16049.97|16049.97|16049.97|16049.49|16049.49|0
1642174680000|2022-01-14 15:38:00|16049.51|16049.51|16049.51|16049.51|16049.51|16049.51|16049.51|16049.51|0
1642174690000|2022-01-14 15:38:10|16051.34|16051.34|16051.34|16051.34|16051.34|16051.34|16051.34|16051.34|0
1642174700000|2022-01-14 15:38:20|16049.9|16049.9|16049.9|16049.9|16049.9|16049.9|16049.9|16049.9|0
1642174710000|2022-01-14 15:38:30|16051.34|16051.34|16055.23|16055.23|16055.23|16055.23|16051.34|16051.34|0
1642174720000|2022-01-14 15:38:40|16055.02|16055.02|16055.02|16055.02|16055.02|16055.02|16055.02|16055.02|0
1642174740000|2022-01-14 15:39:00|16054.21|16054.21|16054.21|16054.21|16054.21|16054.21|16054.21|16054.21|0
1642174750000|2022-01-14 15:39:10|16054.66|16054.66|16054.66|16054.66|16054.66|16054.66|16054.66|16054.66|0
1642174760000|2022-01-14 15:39:20|16055.12|16055.12|16055.12|16055.12|16055.12|16055.12|16055.12|16055.12|0
1642174770000|2022-01-14 15:39:30|16053.69|16053.69|16053.69|16053.69|16053.69|16053.69|16053.69|16053.69|0
1642174780000|2022-01-14 15:39:40|16052.25|16052.25|16052.25|16052.25|16052.25|16052.25|16052.25|16052.25|0
1642174790000|2022-01-14 15:39:50|16052.71|16052.71|16052.71|16052.71|16052.71|16052.71|16052.71|16052.71|0
1642174800000|2022-01-14 15:40:00|16053.53|16053.53|16049.44|16049.44|16053.53|16053.53|16049.44|16049.44|0
1642174810000|2022-01-14 15:40:10|16047.61|16047.61|16041.96|16041.96|16047.61|16047.61|16041.96|16041.96|0
1642174820000|2022-01-14 15:40:20|16041.14|16041.14|16034.06|16034.06|16041.14|16041.14|16034.06|16034.06|0
1642174830000|2022-01-14 15:40:30|16033.12|16033.12|16031.53|16031.53|16033.12|16033.12|16031.53|16031.53|0
1642174840000|2022-01-14 15:40:40|16030.97|16030.97|16027.73|16027.73|16030.97|16030.97|16027.73|16027.73|0
1642174850000|2022-01-14 15:40:50|16028.29|16028.29|16029.2|16029.2|16029.2|16029.2|16028.29|16028.29|0
1642174860000|2022-01-14 15:41:00|16030.84|16030.84|16031.75|16031.75|16031.75|16031.75|16030.84|16030.84|0
1642174870000|2022-01-14 15:41:10|16031.08|16031.08|16031.08|16031.08|16031.08|16031.08|16031.08|16031.08|0
1642174890000|2022-01-14 15:41:30|16032.52|16032.52|16035.01|16035.01|16035.01|16035.01|16032.52|16032.52|0
1642174900000|2022-01-14 15:41:40|16035.46|16035.46|16035.46|16035.46|16035.46|16035.46|16035.46|16035.46|0
1642174910000|2022-01-14 15:41:50|16034.65|16034.65|16034.65|16034.65|16034.65|16034.65|16034.65|16034.65|0
1642174920000|2022-01-14 15:42:00|16035.46|16035.46|16035.46|16035.46|16035.46|16035.46|16035.46|16035.46|0
1642175000000|2022-01-14 15:43:20|16034.03|16034.03|16034.03|16034.03|16034.03|16034.03|16034.03|16034.03|0
1642175030000|2022-01-14 15:43:50|16034.85|16034.85|16034.85|16034.85|16034.85|16034.85|16034.85|16034.85|0
1642175050000|2022-01-14 15:44:10|16034.03|16034.03|16032.99|16032.99|16035.02|16035.02|16032.99|16032.99|0
1642175060000|2022-01-14 15:44:20|16033.55|16033.55|16032.63|16032.63|16033.55|16033.55|16032.63|16032.63|0
1642175070000|2022-01-14 15:44:30|16033.09|16033.09|16033.09|16033.09|16033.09|16033.09|16033.09|16033.09|0
1642175080000|2022-01-14 15:44:40|16033.3|16033.3|16033.3|16033.3|16033.3|16033.3|16033.3|16033.3|0
1642175090000|2022-01-14 15:44:50|16032.48|16032.48|16031.05|16031.05|16032.48|16032.48|16031.05|16031.05|0
1642175100000|2022-01-14 15:45:00|16031.86|16031.86|16031.45|16031.45|16031.86|16031.86|16031.45|16031.45|0
1642175110000|2022-01-14 15:45:10|16030.98|16030.98|16031.45|16031.45|16031.45|16031.45|16030.98|16030.98|0
1642175120000|2022-01-14 15:45:20|16037.85|16037.85|16038.67|16038.67|16038.67|16038.67|16037.85|16037.85|0
1642175140000|2022-01-14 15:45:40|16040.1|16040.1|16040.66|16040.66|16040.66|16040.66|16040.1|16040.1|0
1642175150000|2022-01-14 15:45:50|16041.48|16041.48|16041.84|16041.84|16042.3|16042.3|16041.48|16041.48|0
1642175160000|2022-01-14 15:46:00|16041.28|16041.28|16041.28|16041.28|16041.28|16041.28|16041.28|16041.28|0
1642175170000|2022-01-14 15:46:10|16041.08|16041.08|16040.16|16040.16|16041.08|16041.08|16040.16|16040.16|0
1642175180000|2022-01-14 15:46:20|16038.53|16038.53|16038.99|16038.99|16039.35|16039.35|16037.71|16037.71|0
1642175230000|2022-01-14 15:47:10|16038.07|16038.07|16038.07|16038.07|16038.07|16038.07|16038.07|16038.07|0
1642175240000|2022-01-14 15:47:20|16037.52|16037.52|16037.31|16037.31|16037.52|16037.52|16037.31|16037.31|0
1642175250000|2022-01-14 15:47:30|16036.49|16036.49|16036.02|16036.02|16036.49|16036.49|16036.02|16036.02|0
1642175280000|2022-01-14 15:48:00|16036.96|16036.96|16037.88|16037.88|16037.88|16037.88|16036.96|16036.96|0
1642175310000|2022-01-14 15:48:30|16037.42|16037.42|16036.5|16036.5|16037.42|16037.42|16036.05|16036.05|0
1642175320000|2022-01-14 15:48:40|16037.32|16037.32|16038.24|16038.24|16038.24|16038.24|16037.32|16037.32|0
1642175330000|2022-01-14 15:48:50|16038.69|16038.69|16038.69|16038.69|16038.69|16038.69|16038.69|16038.69|0
1642175340000|2022-01-14 15:49:00|16037.78|16037.78|16037.78|16037.78|16037.78|16037.78|16037.78|16037.78|0
1642175350000|2022-01-14 15:49:10|16037.31|16037.31|16035.92|16035.92|16037.31|16037.31|16035.92|16035.92|0
1642175360000|2022-01-14 15:49:20|16036.38|16036.38|16034.75|16034.75|16036.38|16036.38|16034.75|16034.75|0
1642175370000|2022-01-14 15:49:30|16033.93|16033.93|16031.76|16031.76|16033.93|16033.93|16031.76|16031.76|0
1642175380000|2022-01-14 15:49:40|16030.94|16030.94|16031.76|16031.76|16031.76|16031.76|16030.94|16030.94|0
1642175400000|2022-01-14 15:50:00|16032.22|16032.22|16032.22|16032.22|16032.22|16032.22|16032.22|16032.22|0
1642175410000|2022-01-14 15:50:10|16033.65|16033.65|16033.65|16033.65|16033.65|16033.65|16033.65|16033.65|0
1642175420000|2022-01-14 15:50:20|16034.06|16034.06|16034.06|16034.06|16034.06|16034.06|16034.06|16034.06|0
1642175440000|2022-01-14 15:50:40|16035.95|16035.95|16036.42|16036.42|16036.42|16036.42|16035.95|16035.95|0
1642175470000|2022-01-14 15:51:10|16036.21|16036.21|16036.21|16036.21|16036.21|16036.21|16036.21|16036.21|0
1642175490000|2022-01-14 15:51:30|16034.58|16034.58|16035.4|16035.4|16035.4|16035.4|16034.58|16034.58|0
1642175500000|2022-01-14 15:51:40|16034.58|16034.58|16036.74|16036.74|16036.74|16036.74|16034.58|16034.58|0
1642175510000|2022-01-14 15:51:50|16037.29|16037.29|16037.29|16037.29|16037.29|16037.29|16037.29|16037.29|0
1642175520000|2022-01-14 15:52:00|16035.62|16035.62|16035.4|16035.4|16036.44|16036.44|16034.58|16034.58|0
1642175530000|2022-01-14 15:52:10|16034.93|16034.93|16034.72|16034.72|16035.4|16035.4|16034.72|16034.72|0
1642175540000|2022-01-14 15:52:20|16035.22|16035.22|16035.22|16035.22|16035.22|16035.22|16035.22|16035.22|0
1642175550000|2022-01-14 15:52:30|16035.67|16035.67|16035.67|16035.67|16036.13|16036.13|16035.22|16035.22|0
1642175590000|2022-01-14 15:53:10|16036.15|16036.15|16037.03|16037.03|16037.23|16037.23|16036.15|16036.15|0
1642175650000|2022-01-14 15:54:10|16037.25|16037.25|16036.43|16036.43|16037.25|16037.25|16036.43|16036.43|0
1642175670000|2022-01-14 15:54:30|16037.25|16037.25|16036.75|16036.75|16037.25|16037.25|16036.75|16036.75|0
1642175700000|2022-01-14 15:55:00|16035.02|16035.02|16030.89|16030.89|16035.02|16035.02|16030.89|16030.89|0
1642175710000|2022-01-14 15:55:10|16030.42|16030.42|16030.42|16030.42|16030.42|16030.42|16030.42|16030.42|0
1642175730000|2022-01-14 15:55:30|16031.24|16031.24|16031.24|16031.24|16031.24|16031.24|16031.24|16031.24|0
1642175740000|2022-01-14 15:55:40|16030.74|16030.74|16031.21|16031.21|16031.67|16031.67|16029.92|16029.92|0
1642175750000|2022-01-14 15:55:50|16032.13|16032.13|16032.23|16032.23|16032.23|16032.23|16031.31|16031.31|0
1642175760000|2022-01-14 15:56:00|16033.25|16033.25|16033.25|16033.25|16033.25|16033.25|16033.25|16033.25|0
1642175770000|2022-01-14 15:56:10|16033.04|16033.04|16032.23|16032.23|16033.04|16033.04|16031.31|16031.31|0
1642175780000|2022-01-14 15:56:20|16031.75|16031.75|16031.28|16031.28|16031.75|16031.75|16031.28|16031.28|0
1642175800000|2022-01-14 15:56:40|16030.37|16030.37|16030.37|16030.37|16030.37|16030.37|16030.37|16030.37|0
1642175810000|2022-01-14 15:56:50|16029.9|16029.9|16029.9|16029.9|16029.9|16029.9|16029.9|16029.9|0
1642175820000|2022-01-14 15:57:00|16031.39|16031.39|16033.82|16033.82|16033.82|16033.82|16031.39|16031.39|0
1642175830000|2022-01-14 15:57:10|16032.87|16032.87|16034.16|16034.16|16034.16|16034.16|16032.87|16032.87|0
1642175840000|2022-01-14 15:57:20|16033.34|16033.34|16034.61|16034.61|16034.61|16034.61|16033.34|16033.34|0
1642175870000|2022-01-14 15:57:50|16035.11|16035.11|16035.11|16035.11|16035.11|16035.11|16035.11|16035.11|0
1642175880000|2022-01-14 15:58:00|16035.6|16035.6|16034.17|16034.17|16035.6|16035.6|16034.17|16034.17|0
1642175890000|2022-01-14 15:58:10|16033.35|16033.35|16034.17|16034.17|16034.17|16034.17|16033.35|16033.35|0
1642175900000|2022-01-14 15:58:20|16035.6|16035.6|16035.6|16035.6|16035.6|16035.6|16035.6|16035.6|0
1642175940000|2022-01-14 15:59:00|16036.47|16036.47|16035.81|16035.81|16036.47|16036.47|16035.81|16035.81|0
1642175950000|2022-01-14 15:59:10|16034.37|16034.37|16033.46|16033.46|16034.37|16034.37|16033.46|16033.46|0
1642175960000|2022-01-14 15:59:20|16032.55|16032.55|16023.56|16023.56|16032.55|16032.55|16023.56|16023.56|0
1642175970000|2022-01-14 15:59:30|16022.64|16022.64|16019.37|16019.37|16022.64|16022.64|16019.37|16019.37|0
1642175980000|2022-01-14 15:59:40|16017.73|16017.73|16019.37|16019.37|16019.37|16019.37|16017.73|16017.73|0
1642175990000|2022-01-14 15:59:50|16018.55|16018.55|16017.73|16017.73|16018.55|16018.55|16016.91|16016.91|0
1642176000000|2022-01-14 16:00:00|16016.3|16016.3|16016.3|16016.3|16016.3|16016.3|16016.3|16016.3|0
1642176010000|2022-01-14 16:00:10|16015.8|16015.8|16013.55|16013.55|16015.8|16015.8|16013.55|16013.55|0
1642176020000|2022-01-14 16:00:20|16014.37|16014.37|16009.24|16009.24|16014.37|16014.37|16009.24|16009.24|0
1642176030000|2022-01-14 16:00:30|16008.75|16008.75|16007.57|16007.57|16009.24|16009.24|16007.57|16007.57|0
1642176040000|2022-01-14 16:00:40|16004.7|16004.7|16003.76|16003.76|16004.7|16004.7|16003.76|16003.76|0
1642176050000|2022-01-14 16:00:50|16003.2|16003.2|16003.44|16003.44|16003.44|16003.44|16001.77|16001.77|0
1642176060000|2022-01-14 16:01:00|16005.35|16005.35|16007.25|16007.25|16007.25|16007.25|16005.35|16005.35|0
1642176070000|2022-01-14 16:01:10|16008.07|16008.07|16006.64|16006.64|16008.07|16008.07|16006.64|16006.64|0
1642176080000|2022-01-14 16:01:20|16007.09|16007.09|16008.99|16008.99|16008.99|16008.99|16007.09|16007.09|0
1642176090000|2022-01-14 16:01:30|16009.9|16009.9|16011.81|16011.81|16011.81|16011.81|16009.9|16009.9|0
1642176100000|2022-01-14 16:01:40|16013.24|16013.24|16014.23|16014.23|16015.15|16015.15|16013.24|16013.24|0
1642176110000|2022-01-14 16:01:50|16016.06|16016.06|16016.06|16016.06|16016.06|16016.06|16016.06|16016.06|0
1642176120000|2022-01-14 16:02:00|16015.15|16015.15|16014.23|16014.23|16015.15|16015.15|16014.23|16014.23|0
1642176140000|2022-01-14 16:02:20|16013.41|16013.41|16012.6|16012.6|16013.41|16013.41|16012.6|16012.6|0
1642176150000|2022-01-14 16:02:30|16012.14|16012.14|16012.96|16012.96|16012.96|16012.96|16012.14|16012.14|0
1642176170000|2022-01-14 16:02:50|16012.14|16012.14|16012.14|16012.14|16012.14|16012.14|16012.14|16012.14|0
1642176180000|2022-01-14 16:03:00|16012.6|16012.6|16010.93|16010.93|16012.8|16012.8|16010.93|16010.93|0
1642176190000|2022-01-14 16:03:10|16011.39|16011.39|16009.25|16009.25|16011.39|16011.39|16009.25|16009.25|0
1642176210000|2022-01-14 16:03:30|16010.06|16010.06|16010.48|16010.48|16010.48|16010.48|16010.06|16010.06|0
1642176220000|2022-01-14 16:03:40|16011.39|16011.39|16012.3|16012.3|16012.3|16012.3|16011.39|16011.39|0
1642176250000|2022-01-14 16:04:10|16011.85|16011.85|16011.64|16011.64|16011.85|16011.85|16011.64|16011.64|0
1642176260000|2022-01-14 16:04:20|16011.14|16011.14|16010.33|16010.33|16011.14|16011.14|16010.33|16010.33|0
1642176270000|2022-01-14 16:04:30|16011.96|16011.96|16010.33|16010.33|16012.78|16012.78|16010.33|16010.33|0
1642176290000|2022-01-14 16:04:50|16012.78|16012.78|16012.88|16012.88|16012.88|16012.88|16011.96|16011.96|0
1642176300000|2022-01-14 16:05:00|16013.33|16013.33|16012.42|16012.42|16014.25|16014.25|16012.42|16012.42|0
1642176330000|2022-01-14 16:05:30|16013.24|16013.24|16012.88|16012.88|16013.24|16013.24|16011.6|16011.6|0
1642176340000|2022-01-14 16:05:40|16011.44|16011.44|16010.95|16010.95|16011.44|16011.44|16010.95|16010.95|0
1642176350000|2022-01-14 16:05:50|16010.49|16010.49|16011.42|16011.42|16011.42|16011.42|16010.49|16010.49|0
1642176360000|2022-01-14 16:06:00|16010.95|16010.95|16010.95|16010.95|16010.95|16010.95|16010.95|16010.95|0
1642176370000|2022-01-14 16:06:10|16011.42|16011.42|16011.42|16011.42|16011.42|16011.42|16011.42|16011.42|0
1642176390000|2022-01-14 16:06:30|16010.6|16010.6|16011.42|16011.42|16011.42|16011.42|16010.6|16010.6|0
1642176420000|2022-01-14 16:07:00|16012.41|16012.41|16012.91|16012.91|16012.91|16012.91|16012.41|16012.41|0
1642176440000|2022-01-14 16:07:20|16011.27|16011.27|16010.25|16010.25|16011.27|16011.27|16010.25|16010.25|0
1642176470000|2022-01-14 16:07:50|16011.07|16011.07|16010.25|16010.25|16011.07|16011.07|16010.25|16010.25|0
1642176480000|2022-01-14 16:08:00|16011.07|16011.07|16009.94|16009.94|16011.27|16011.27|16008.56|16008.56|0
1642176490000|2022-01-14 16:08:10|16009|16009|16006.21|16006.21|16009|16009|16006.21|16006.21|0
1642176510000|2022-01-14 16:08:30|16007.85|16007.85|16007.85|16007.85|16007.85|16007.85|16007.85|16007.85|0
1642176530000|2022-01-14 16:08:50|16007.35|16007.35|16007.35|16007.35|16007.35|16007.35|16007.35|16007.35|0
1642176540000|2022-01-14 16:09:00|16006.9|16006.9|16006.9|16006.9|16006.9|16006.9|16006.9|16006.9|0
1642176550000|2022-01-14 16:09:10|16007.38|16007.38|16006.9|16006.9|16007.38|16007.38|16006.9|16006.9|0
1642176560000|2022-01-14 16:09:20|16007.11|16007.11|16007.11|16007.11|16007.11|16007.11|16007.11|16007.11|0
1642176580000|2022-01-14 16:09:40|16007.33|16007.33|16007.33|16007.33|16007.33|16007.33|16007.33|16007.33|0
1642176590000|2022-01-14 16:09:50|16006.86|16006.86|16006.86|16006.86|16006.86|16006.86|16006.86|16006.86|0
1642176600000|2022-01-14 16:10:00|16006.39|16006.39|16003.52|16003.52|16006.39|16006.39|16003.52|16003.52|0
1642176610000|2022-01-14 16:10:10|16002.09|16002.09|16000.26|16000.26|16002.09|16002.09|16000.26|16000.26|0
1642176620000|2022-01-14 16:10:20|15998.85|15998.85|15998.03|15998.03|15998.85|15998.85|15998.03|15998.03|0
1642176630000|2022-01-14 16:10:30|15996.59|15996.59|15996.59|15996.59|15996.59|15996.59|15996.59|15996.59|0
1642176640000|2022-01-14 16:10:40|15997.41|15997.41|15997.41|15997.41|15997.41|15997.41|15997.41|15997.41|0
1642176650000|2022-01-14 16:10:50|15996.92|15996.92|15997.59|15997.59|15997.59|15997.59|15996.92|15996.92|0
1642176660000|2022-01-14 16:11:00|15997.15|15997.15|16000.02|16000.02|16000.02|16000.02|15997.15|15997.15|0
1642176680000|2022-01-14 16:11:20|15999.52|15999.52|15999.52|15999.52|15999.52|15999.52|15999.52|15999.52|0
1642176720000|2022-01-14 16:12:00|15998.4|15998.4|15998.14|15998.14|15998.96|15998.96|15998.14|15998.14|0
1642176730000|2022-01-14 16:12:10|15998.96|15998.96|15996.37|15996.37|15998.96|15998.96|15996.37|15996.37|0
1642176750000|2022-01-14 16:12:30|15994.74|15994.74|15995.55|15995.55|15995.55|15995.55|15994.74|15994.74|0
1642176770000|2022-01-14 16:12:50|15995.76|15995.76|15995.76|15995.76|15995.76|15995.76|15995.76|15995.76|0
1642176780000|2022-01-14 16:13:00|15997.19|15997.19|15996.23|15996.23|15997.19|15997.19|15995.76|15995.76|0
1642176810000|2022-01-14 16:13:30|15996.03|15996.03|15996.03|15996.03|15996.03|15996.03|15996.03|15996.03|0
1642176840000|2022-01-14 16:14:00|16001.36|16001.36|16004.23|16004.23|16004.23|16004.23|16001.36|16001.36|0
1642176850000|2022-01-14 16:14:10|16003.77|16003.77|16004.59|16004.59|16004.59|16004.59|16003.77|16003.77|0
1642176860000|2022-01-14 16:14:20|16005.14|16005.14|16003.66|16003.66|16005.14|16005.14|16003.66|16003.66|0
1642176870000|2022-01-14 16:14:30|16005.09|16005.09|16003.26|16003.26|16005.09|16005.09|16003.26|16003.26|0
1642176890000|2022-01-14 16:14:50|16003.48|16003.48|16002.92|16002.92|16003.48|16003.48|16002.92|16002.92|0
1642176900000|2022-01-14 16:15:00|16001.98|16001.98|16000.55|16000.55|16001.98|16001.98|16000.55|16000.55|0
1642176910000|2022-01-14 16:15:10|15998.91|15998.91|15998.1|15998.1|15998.91|15998.91|15998.1|15998.1|0
1642176920000|2022-01-14 16:15:20|15999.47|15999.47|16001.4|16001.4|16002.32|16002.32|15999.47|15999.47|0
1642176930000|2022-01-14 16:15:30|16000.93|16000.93|16001.29|16001.29|16001.29|16001.29|16000.47|16000.47|0
1642176950000|2022-01-14 16:15:50|15999.86|15999.86|15999.86|15999.86|15999.86|15999.86|15999.86|15999.86|0
1642176960000|2022-01-14 16:16:00|16000.06|16000.06|15999.15|15999.15|16000.06|16000.06|15999.15|15999.15|0
1642176970000|2022-01-14 16:16:10|15998.94|15998.94|15999.97|15999.97|15999.97|15999.97|15998.94|15998.94|0
1642176980000|2022-01-14 16:16:20|15998.54|15998.54|15997.25|15997.25|15998.54|15998.54|15997.25|15997.25|0
1642176990000|2022-01-14 16:16:30|15998.07|15998.07|15998.07|15998.07|15998.07|15998.07|15998.07|15998.07|0
1642177000000|2022-01-14 16:16:40|15995.2|15995.2|15991.43|15991.43|15995.2|15995.2|15990|15990|0
1642177010000|2022-01-14 16:16:50|15990.98|15990.98|15993.99|15993.99|15993.99|15993.99|15990.98|15990.98|0
1642177020000|2022-01-14 16:17:00|15994.81|15994.81|15994.19|15994.19|15995.62|15995.62|15994.19|15994.19|0
1642177030000|2022-01-14 16:17:10|15993.37|15993.37|15993.37|15993.37|15993.37|15993.37|15993.37|15993.37|0
1642177040000|2022-01-14 16:17:20|15992.88|15992.88|15992.88|15992.88|15992.88|15992.88|15992.88|15992.88|0
1642177050000|2022-01-14 16:17:30|15993.69|15993.69|15994.37|15994.37|15994.37|15994.37|15993.69|15993.69|0
1642177060000|2022-01-14 16:17:40|15994.99|15994.99|15994.99|15994.99|15994.99|15994.99|15994.99|15994.99|0
1642177070000|2022-01-14 16:17:50|15995.44|15995.44|15995.85|15995.85|15995.85|15995.85|15995.03|15995.03|0
1642177080000|2022-01-14 16:18:00|15996.32|15996.32|15996.32|15996.32|15996.32|15996.32|15996.32|15996.32|0
1642177090000|2022-01-14 16:18:10|15996.77|15996.77|15996.77|15996.77|15996.77|15996.77|15996.77|15996.77|0
1642177100000|2022-01-14 16:18:20|15996.56|15996.56|15999.05|15999.05|15999.05|15999.05|15996.56|15996.56|0
1642177110000|2022-01-14 16:18:30|15999.26|15999.26|15999.26|15999.26|15999.26|15999.26|15999.26|15999.26|0
1642177120000|2022-01-14 16:18:40|16000.18|16000.18|16000.18|16000.18|16000.18|16000.18|16000.18|16000.18|0
1642177140000|2022-01-14 16:19:00|15999.62|15999.62|16000.53|16000.53|16000.53|16000.53|15999.62|15999.62|0
1642177150000|2022-01-14 16:19:10|15999.1|15999.1|15998.08|15998.08|15999.1|15999.1|15998.08|15998.08|0
1642177160000|2022-01-14 16:19:20|15997.88|15997.88|15997.88|15997.88|15997.88|15997.88|15997.88|15997.88|0
1642177170000|2022-01-14 16:19:30|16002.18|16002.18|16002.18|16002.18|16002.18|16002.18|16002.18|16002.18|0
1642177180000|2022-01-14 16:19:40|16001.72|16001.72|16000.35|16000.35|16001.72|16001.72|16000.35|16000.35|0
1642177190000|2022-01-14 16:19:50|15999.53|15999.53|15996.74|15996.74|16000.35|16000.35|15996.74|15996.74|0
1642177210000|2022-01-14 16:20:10|15997.56|15997.56|15997.56|15997.56|15997.56|15997.56|15997.56|15997.56|0
1642177220000|2022-01-14 16:20:20|15998.12|15998.12|15998.12|15998.12|15998.12|15998.12|15998.12|15998.12|0
1642177230000|2022-01-14 16:20:30|15997.45|15997.45|15997.45|15997.45|15997.45|15997.45|15997.45|15997.45|0
1642177240000|2022-01-14 16:20:40|15998.88|15998.88|15998.88|15998.88|15998.88|15998.88|15998.88|15998.88|0
1642177250000|2022-01-14 16:20:50|15998.68|15998.68|15998.68|15998.68|15998.68|15998.68|15998.68|15998.68|0
1642177260000|2022-01-14 16:21:00|15999.15|15999.15|15998.59|15998.59|15999.15|15999.15|15998.59|15998.59|0
1642177270000|2022-01-14 16:21:10|15999.51|15999.51|15999.3|15999.3|15999.51|15999.51|15998.39|15998.39|0
1642177280000|2022-01-14 16:21:20|15999.76|15999.76|15999.3|15999.3|15999.76|15999.76|15999.3|15999.3|0
1642177290000|2022-01-14 16:21:30|15999.76|15999.76|15999.3|15999.3|15999.76|15999.76|15998.48|15998.48|0
1642177300000|2022-01-14 16:21:40|15998.83|15998.83|15999.24|15999.24|15999.33|15999.33|15998.83|15998.83|0
1642177320000|2022-01-14 16:22:00|15996.37|15996.37|15995.9|15995.9|15996.37|15996.37|15995.9|15995.9|0
1642177330000|2022-01-14 16:22:10|15996.46|15996.46|15995.99|15995.99|15997.02|15997.02|15995.99|15995.99|0
1642177340000|2022-01-14 16:22:20|15995.54|15995.54|15995.76|15995.76|15996.35|15996.35|15994.32|15994.32|0
1642177350000|2022-01-14 16:22:30|15996.23|15996.23|15994.34|15994.34|15996.68|15996.68|15994.34|15994.34|0
1642177360000|2022-01-14 16:22:40|15995.77|15995.77|15994.34|15994.34|15995.77|15995.77|15994.34|15994.34|0
1642177370000|2022-01-14 16:22:50|15992.7|15992.7|15992.7|15992.7|15992.7|15992.7|15992.7|15992.7|0
1642177380000|2022-01-14 16:23:00|15994.34|15994.34|15995.3|15995.3|15995.3|15995.3|15993.92|15993.92|0
1642177400000|2022-01-14 16:23:20|15996.73|15996.73|15996.73|15996.73|15996.73|15996.73|15996.73|15996.73|0
1642177410000|2022-01-14 16:23:30|15997.14|15997.14|15997.7|15997.7|15997.7|15997.7|15997.14|15997.14|0
1642177420000|2022-01-14 16:23:40|15996.27|15996.27|15996.27|15996.27|15996.27|15996.27|15996.27|15996.27|0
1642177440000|2022-01-14 16:24:00|15995.81|15995.81|15995.59|15995.59|15995.81|15995.81|15995.59|15995.59|0
1642177450000|2022-01-14 16:24:10|15996.03|15996.03|15995.8|15995.8|15996.26|15996.26|15995.8|15995.8|0
1642177470000|2022-01-14 16:24:30|15995.33|15995.33|15995.33|15995.33|15995.33|15995.33|15995.33|15995.33|0
1642177490000|2022-01-14 16:24:50|15996.24|15996.24|15993.91|15993.91|15996.24|15996.24|15993.91|15993.91|0
1642177500000|2022-01-14 16:25:00|15994.73|15994.73|15996.56|15996.56|15996.56|15996.56|15994.73|15994.73|0
1642177510000|2022-01-14 16:25:10|15996.11|15996.11|15994.36|15994.36|15996.11|15996.11|15994.36|15994.36|0
1642177520000|2022-01-14 16:25:20|15993.9|15993.9|15993.9|15993.9|15993.9|15993.9|15993.9|15993.9|0
1642177530000|2022-01-14 16:25:30|15994.72|15994.72|15996.15|15996.15|15996.15|15996.15|15994.72|15994.72|0
1642177540000|2022-01-14 16:25:40|15994.72|15994.72|15995.19|15995.19|15995.19|15995.19|15994.72|15994.72|0
1642177550000|2022-01-14 16:25:50|15995.64|15995.64|15996.63|15996.63|15996.63|15996.63|15994.7|15994.7|0
1642177560000|2022-01-14 16:26:00|15996.07|15996.07|15995.6|15995.6|15996.54|15996.54|15994.43|15994.43|0
1642177570000|2022-01-14 16:26:10|15995.1|15995.1|15994.28|15994.28|15995.1|15995.1|15993.47|15993.47|0
1642177580000|2022-01-14 16:26:20|15993.47|15993.47|15996.83|15996.83|15996.83|15996.83|15993.47|15993.47|0
1642177590000|2022-01-14 16:26:30|15997.65|15997.65|15997.65|15997.65|15997.65|15997.65|15997.65|15997.65|0
1642177600000|2022-01-14 16:26:40|15998.15|15998.15|15999.18|15999.18|15999.18|15999.18|15998.15|15998.15|0
1642177610000|2022-01-14 16:26:50|15999.63|15999.63|15999.38|15999.38|15999.84|15999.84|15999.38|15999.38|0
1642177620000|2022-01-14 16:27:00|16000.3|16000.3|15999.83|15999.83|16000.64|16000.64|15999.01|15999.01|0
1642177640000|2022-01-14 16:27:20|16000.03|16000.03|16000.5|16000.5|16000.5|16000.5|16000.03|16000.03|0
1642177650000|2022-01-14 16:27:30|16000.3|16000.3|16000.09|16000.09|16000.3|16000.3|16000.09|16000.09|0
1642177660000|2022-01-14 16:27:40|15998.98|15998.98|15998.98|15998.98|15998.98|15998.98|15998.98|15998.98|0
1642177680000|2022-01-14 16:28:00|15998.5|15998.5|15995.38|15995.38|15998.5|15998.5|15995.38|15995.38|0
1642177690000|2022-01-14 16:28:10|15995.84|15995.84|15995.85|15995.85|15995.85|15995.85|15995.38|15995.38|0
1642177700000|2022-01-14 16:28:20|15996.67|15996.67|15995.04|15995.04|15996.67|15996.67|15995.04|15995.04|0
1642177710000|2022-01-14 16:28:30|15996.67|15996.67|15995.37|15995.37|15998.05|15998.05|15995.37|15995.37|0
1642177720000|2022-01-14 16:28:40|15997|15997|15997.52|15997.52|15997.52|15997.52|15996.09|15996.09|0
1642177730000|2022-01-14 16:28:50|15997.03|15997.03|15995.65|15995.65|15997.03|15997.03|15995.65|15995.65|0
1642177740000|2022-01-14 16:29:00|15995.19|15995.19|15993.14|15993.14|15996.5|15996.5|15993.14|15993.14|0
1642177750000|2022-01-14 16:29:10|15992.93|15992.93|15990.27|15990.27|15993.96|15993.96|15990.27|15990.27|0
1642177760000|2022-01-14 16:29:20|15989.82|15989.82|15993.44|15993.44|15993.44|15993.44|15989.32|15989.32|0
1642177770000|2022-01-14 16:29:30|15994.26|15994.26|15994.55|15994.55|15995.47|15995.47|15993.83|15993.83|0
1642177780000|2022-01-14 16:29:40|15993.73|15993.73|15995.37|15995.37|15995.37|15995.37|15993.73|15993.73|0
1642177790000|2022-01-14 16:29:50|15996.29|15996.29|15998.06|15998.06|16000|16000|15996.29|15996.29|0
1642407300000|2022-01-17 08:15:00|16048.74|16048.74|16048.74|16048.74|16048.74|16048.74|16048.74|16048.74|0
1642407310000|2022-01-17 08:15:10|16046.91|16046.91|16048.77|16048.77|16048.77|16048.77|16044.68|16044.68|0
1642407320000|2022-01-17 08:15:20|16047.13|16047.13|16066.19|16066.19|16066.19|16066.19|16047.13|16047.13|0
1642407330000|2022-01-17 08:15:30|16067.83|16067.83|16072.13|16072.13|16072.13|16072.13|16067.83|16067.83|0
1642407340000|2022-01-17 08:15:40|16075|16075|16075|16075|16075|16075|16075|16075|0
1642407350000|2022-01-17 08:15:50|16074.54|16074.54|16074.54|16074.54|16074.54|16074.54|16074.54|16074.54|0
1642407380000|2022-01-17 08:16:20|16080.01|16080.01|16076.8|16076.8|16080.01|16080.01|16076.8|16076.8|0
1642407400000|2022-01-17 08:16:40|16077.02|16077.02|16077.02|16077.02|16077.02|16077.02|16077.02|16077.02|0
1642407420000|2022-01-17 08:17:00|16078.44|16078.44|16072.34|16072.34|16080.89|16080.89|16072.34|16072.34|0
1642407430000|2022-01-17 08:17:10|16071.53|16071.53|16061.12|16061.12|16071.53|16071.53|16061.12|16061.12|0
1642407440000|2022-01-17 08:17:20|16060.65|16060.65|16042.67|16042.67|16060.65|16060.65|16042.03|16042.03|0
1642407450000|2022-01-17 08:17:30|16041.75|16041.75|16041.75|16041.75|16041.75|16041.75|16041.75|16041.75|0
1642407470000|2022-01-17 08:17:50|16041.29|16041.29|16045.2|16045.2|16050.78|16050.78|16041.29|16041.29|0
1642407480000|2022-01-17 08:18:00|16044.28|16044.28|16046.38|16046.38|16046.38|16046.38|16044.28|16044.28|0
1642407490000|2022-01-17 08:18:10|16047.19|16047.19|16047.19|16047.19|16047.19|16047.19|16047.19|16047.19|0
1642407500000|2022-01-17 08:18:20|16048.61|16048.61|16049.05|16049.05|16049.05|16049.05|16048.61|16048.61|0
1642407510000|2022-01-17 08:18:30|16048.24|16048.24|16048.24|16048.24|16048.24|16048.24|16048.24|16048.24|0
1642407520000|2022-01-17 08:18:40|16045.78|16045.78|16042.04|16042.04|16045.78|16045.78|16042.04|16042.04|0
1642407540000|2022-01-17 08:19:00|16039.78|16039.78|16043.51|16043.51|16043.51|16043.51|16039.78|16039.78|0
1642407560000|2022-01-17 08:19:20|16044.33|16044.33|16044.33|16044.33|16044.33|16044.33|16044.33|16044.33|0
1642407580000|2022-01-17 08:19:40|16041.87|16041.87|16047.61|16047.61|16047.61|16047.61|16041.87|16041.87|0
1642407590000|2022-01-17 08:19:50|16048.55|16048.55|16048.55|16048.55|16048.55|16048.55|16048.55|16048.55|0
1642407610000|2022-01-17 08:20:10|16048.96|16048.96|16048.51|16048.51|16048.96|16048.96|16048.05|16048.05|0
1642407640000|2022-01-17 08:20:40|16049.32|16049.32|16049.32|16049.32|16049.32|16049.32|16049.32|16049.32|0
1642407650000|2022-01-17 08:20:50|16047.89|16047.89|16046.91|16046.91|16047.89|16047.89|16046.45|16046.45|0
1642407660000|2022-01-17 08:21:00|16044.56|16044.56|16044.09|16044.09|16044.56|16044.56|16042.67|16042.67|0
1642407690000|2022-01-17 08:21:30|16040.82|16040.82|16036.73|16036.73|16040.82|16040.82|16036.73|16036.73|0
1642407700000|2022-01-17 08:21:40|16037.55|16037.55|16036.73|16036.73|16037.55|16037.55|16036.73|16036.73|0
1642407710000|2022-01-17 08:21:50|16036.32|16036.32|16026.92|16026.92|16036.32|16036.32|16026.1|16026.1|0
1642407720000|2022-01-17 08:22:00|16026.31|16026.31|16029.69|16029.69|16030.51|16030.51|16026.31|16026.31|0
1642407730000|2022-01-17 08:22:10|16030.6|16030.6|16030.6|16030.6|16030.6|16030.6|16030.6|16030.6|0
1642407740000|2022-01-17 08:22:20|16032.43|16032.43|16033.81|16033.81|16033.81|16033.81|16032.43|16032.43|0
1642407750000|2022-01-17 08:22:30|16032.17|16032.17|16031.35|16031.35|16032.17|16032.17|16031.35|16031.35|0
1642407760000|2022-01-17 08:22:40|16029.72|16029.72|16025.18|16025.18|16029.72|16029.72|16025.18|16025.18|0
1642407770000|2022-01-17 08:22:50|16024.72|16024.72|16024.72|16024.72|16024.72|16024.72|16024.72|16024.72|0
1642407780000|2022-01-17 08:23:00|16021.45|16021.45|16023.12|16023.12|16023.12|16023.12|16021.45|16021.45|0
1642407790000|2022-01-17 08:23:10|16020.25|16020.25|16017.43|16017.43|16020.25|16020.25|16017.43|16017.43|0
1642407810000|2022-01-17 08:23:30|16016.61|16016.61|16016.61|16016.61|16016.61|16016.61|16016.61|16016.61|0
1642407820000|2022-01-17 08:23:40|16017.43|16017.43|16003.88|16003.88|16017.43|16017.43|16003.88|16003.88|0
1642407830000|2022-01-17 08:23:50|16004.79|16004.79|16005.2|16005.2|16005.2|16005.2|16004.79|16004.79|0
1642407840000|2022-01-17 08:24:00|16006.12|16006.12|16004.29|16004.29|16006.12|16006.12|16004.29|16004.29|0
1642407850000|2022-01-17 08:24:10|16006.52|16006.52|16003.73|16003.73|16006.52|16006.52|16002.05|16002.05|0
1642407860000|2022-01-17 08:24:20|16002.61|16002.61|16007.87|16007.87|16007.87|16007.87|16002.61|16002.61|0
1642407870000|2022-01-17 08:24:30|16006.24|16006.24|16003.78|16003.78|16006.24|16006.24|16003.78|16003.78|0
1642407880000|2022-01-17 08:24:40|16001.04|16001.04|16000.27|16000.27|16001.26|16001.26|15998.81|15998.81|0
1642407900000|2022-01-17 08:25:00|16004.36|16004.36|16013.32|16013.32|16013.32|16013.32|16004.36|16004.36|0
1642407930000|2022-01-17 08:25:30|16011.68|16011.68|16012.71|16012.71|16014.34|16014.34|16011.68|16011.68|0
1642407950000|2022-01-17 08:25:50|16019.88|16019.88|16018.92|16018.92|16019.88|16019.88|16018.45|16018.45|0
1642407960000|2022-01-17 08:26:00|16021.37|16021.37|16021.37|16021.37|16021.37|16021.37|16021.37|16021.37|0
1642407970000|2022-01-17 08:26:10|16023.82|16023.82|16024.82|16024.82|16024.82|16024.82|16023.82|16023.82|0
1642407980000|2022-01-17 08:26:20|16025.76|16025.76|16027.19|16027.19|16027.19|16027.19|16025.76|16025.76|0
1642407990000|2022-01-17 08:26:30|16027.75|16027.75|16028.69|16028.69|16028.69|16028.69|16027.75|16027.75|0
1642408000000|2022-01-17 08:26:40|16027.02|16027.02|16027.02|16027.02|16027.02|16027.02|16027.02|16027.02|0
1642408030000|2022-01-17 08:27:10|16028.39|16028.39|16028.39|16028.39|16028.39|16028.39|16028.39|16028.39|0
1642408060000|2022-01-17 08:27:40|16033.3|16033.3|16032.48|16032.48|16033.3|16033.3|16032.48|16032.48|0
1642408070000|2022-01-17 08:27:50|16033.71|16033.71|16033.71|16033.71|16033.71|16033.71|16033.71|16033.71|0
1642408080000|2022-01-17 08:28:00|16034.17|16034.17|16035.55|16035.55|16035.55|16035.55|16034.17|16034.17|0
1642408090000|2022-01-17 08:28:10|16037.18|16037.18|16037.18|16037.18|16037.18|16037.18|16037.18|16037.18|0
1642408110000|2022-01-17 08:28:30|16039.41|16039.41|16039.41|16039.41|16039.41|16039.41|16039.41|16039.41|0
1642408120000|2022-01-17 08:28:40|16041.3|16041.3|16041.3|16041.3|16041.3|16041.3|16041.3|16041.3|0
1642408140000|2022-01-17 08:29:00|16042.97|16042.97|16044.8|16044.8|16044.8|16044.8|16042.97|16042.97|0
1642408160000|2022-01-17 08:29:20|16042.81|16042.81|16043.47|16043.47|16045.3|16045.3|16042.81|16042.81|0
1642408180000|2022-01-17 08:29:40|16045.92|16045.92|16052.58|16052.58|16052.58|16052.58|16045.36|16045.36|0
1642408190000|2022-01-17 08:29:50|16052.17|16052.17|16051.55|16051.55|16052.17|16052.17|16051.55|16051.55|0
1642408200000|2022-01-17 08:30:00|16052.93|16052.93|16052.93|16052.93|16052.93|16052.93|16052.93|16052.93|0
1642408220000|2022-01-17 08:30:20|16050.47|16050.47|16050.47|16050.47|16050.47|16050.47|16050.47|16050.47|0
1642408230000|2022-01-17 08:30:30|16048.84|16048.84|16046.39|16046.39|16048.84|16048.84|16046.39|16046.39|0
1642408250000|2022-01-17 08:30:50|16045.93|16045.93|16045.93|16045.93|16045.93|16045.93|16045.93|16045.93|0
1642408270000|2022-01-17 08:31:10|16045.47|16045.47|16049.86|16049.86|16049.86|16049.86|16045.47|16045.47|0
1642408280000|2022-01-17 08:31:20|16047.41|16047.41|16049.86|16049.86|16049.86|16049.86|16047.41|16047.41|0
1642408300000|2022-01-17 08:31:40|16050.32|16050.32|16052.05|16052.05|16052.05|16052.05|16049.86|16049.86|0
1642408320000|2022-01-17 08:32:00|16050.22|16050.22|16050.32|16050.32|16050.32|16050.32|16049.76|16049.76|0
1642408350000|2022-01-17 08:32:30|16048.49|16048.49|16048.49|16048.49|16048.49|16048.49|16048.49|16048.49|0
1642408360000|2022-01-17 08:32:40|16047.58|16047.58|16048.39|16048.39|16048.39|16048.39|16047.58|16047.58|0
1642408380000|2022-01-17 08:33:00|16046.76|16046.76|16047.22|16047.22|16047.22|16047.22|16043.13|16043.13|0
1642408420000|2022-01-17 08:33:40|16048.03|16048.03|16048.03|16048.03|16048.03|16048.03|16048.03|16048.03|0
1642408430000|2022-01-17 08:33:50|16047.58|16047.58|16047.58|16047.58|16047.58|16047.58|16047.58|16047.58|0
1642408450000|2022-01-17 08:34:10|16046.16|16046.16|16046.16|16046.16|16046.16|16046.16|16046.16|16046.16|0
1642408480000|2022-01-17 08:34:40|16045.7|16045.7|16045.7|16045.7|16045.7|16045.7|16045.7|16045.7|0
1642408490000|2022-01-17 08:34:50|16046.16|16046.16|16046.16|16046.16|16046.16|16046.16|16046.16|16046.16|0
1642408500000|2022-01-17 08:35:00|16042.81|16042.81|16042|16042|16042.81|16042.81|16042|16042|0
1642408510000|2022-01-17 08:35:10|16040.36|16040.36|16045.14|16045.14|16045.14|16045.14|16040.36|16040.36|0
1642408530000|2022-01-17 08:35:30|16046.77|16046.77|16046.77|16046.77|16046.77|16046.77|16046.77|16046.77|0
1642408550000|2022-01-17 08:35:50|16047.24|16047.24|16049.47|16049.47|16049.47|16049.47|16047.24|16047.24|0
1642408560000|2022-01-17 08:36:00|16047.59|16047.59|16046.09|16046.09|16047.59|16047.59|16046.09|16046.09|0
1642408570000|2022-01-17 08:36:10|16045.63|16045.63|16045.63|16045.63|16045.63|16045.63|16045.63|16045.63|0
1642408590000|2022-01-17 08:36:30|16047.01|16047.01|16047.01|16047.01|16047.01|16047.01|16047.01|16047.01|0
1642408610000|2022-01-17 08:36:50|16045.12|16045.12|16045.59|16045.59|16045.59|16045.59|16045.12|16045.12|0
1642408640000|2022-01-17 08:37:20|16046.51|16046.51|16046.51|16046.51|16046.51|16046.51|16046.51|16046.51|0
1642408670000|2022-01-17 08:37:50|16047.94|16047.94|16047.94|16047.94|16047.94|16047.94|16047.94|16047.94|0
1642408680000|2022-01-17 08:38:00|16046.57|16046.57|16047.03|16047.03|16047.03|16047.03|16046.57|16046.57|0
1642408690000|2022-01-17 08:38:10|16046.08|16046.08|16044.45|16044.45|16046.08|16046.08|16044.45|16044.45|0
1642408700000|2022-01-17 08:38:20|16038.71|16038.71|16037.6|16037.6|16038.71|16038.71|16037.6|16037.6|0
1642408720000|2022-01-17 08:38:40|16037.18|16037.18|16037.18|16037.18|16037.18|16037.18|16037.18|16037.18|0
1642408740000|2022-01-17 08:39:00|16035.77|16035.77|16035.3|16035.3|16035.77|16035.77|16035.3|16035.3|0
1642408750000|2022-01-17 08:39:10|16036.33|16036.33|16036.33|16036.33|16036.33|16036.33|16036.33|16036.33|0
1642408770000|2022-01-17 08:39:30|16036.79|16036.79|16037.25|16037.25|16037.25|16037.25|16036.79|16036.79|0
1642408800000|2022-01-17 08:40:00|16036.43|16036.43|16036.84|16036.84|16036.84|16036.84|16036.43|16036.43|0
1642408830000|2022-01-17 08:40:30|16035.4|16035.4|16033.97|16033.97|16035.4|16035.4|16033.97|16033.97|0
1642408880000|2022-01-17 08:41:20|16032.54|16032.54|16032.54|16032.54|16032.54|16032.54|16032.54|16032.54|0
1642408900000|2022-01-17 08:41:40|16035.81|16035.81|16034.17|16034.17|16035.81|16035.81|16034.17|16034.17|0
1642408940000|2022-01-17 08:42:20|16031.3|16031.3|16034.71|16034.71|16034.71|16034.71|16031.3|16031.3|0
1642408950000|2022-01-17 08:42:30|16035.17|16035.17|16035.53|16035.53|16035.53|16035.53|16033.79|16033.79|0
1642408960000|2022-01-17 08:42:40|16037.17|16037.17|16037.17|16037.17|16037.17|16037.17|16037.17|16037.17|0
1642408970000|2022-01-17 08:42:50|16035.73|16035.73|16035.73|16035.73|16035.73|16035.73|16035.73|16035.73|0
1642408990000|2022-01-17 08:43:10|16036.2|16036.2|16045.06|16045.06|16045.06|16045.06|16036.2|16036.2|0
1642409000000|2022-01-17 08:43:20|16043.57|16043.57|16047.79|16047.79|16047.79|16047.79|16043.57|16043.57|0
1642409010000|2022-01-17 08:43:30|16047.23|16047.23|16047.23|16047.23|16047.23|16047.23|16047.23|16047.23|0
1642409020000|2022-01-17 08:43:40|16050.03|16050.03|16050.03|16050.03|16050.03|16050.03|16050.03|16050.03|0
1642409030000|2022-01-17 08:43:50|16051.03|16051.03|16055.73|16055.73|16057.17|16057.17|16051.03|16051.03|0
1642409070000|2022-01-17 08:44:30|16056.67|16056.67|16057.14|16057.14|16058.56|16058.56|16056.67|16056.67|0
1642409080000|2022-01-17 08:44:40|16058.56|16058.56|16059.5|16059.5|16060.44|16060.44|16058.56|16058.56|0
1642409090000|2022-01-17 08:44:50|16060.44|16060.44|16060.44|16060.44|16060.44|16060.44|16060.44|16060.44|0
1642409100000|2022-01-17 08:45:00|16063.19|16063.19|16064.82|16064.82|16066.46|16066.46|16063.19|16063.19|0
1642409120000|2022-01-17 08:45:20|16064.35|16064.35|16064.35|16064.35|16064.35|16064.35|16064.35|16064.35|0
1642409150000|2022-01-17 08:45:50|16061.48|16061.48|16061.48|16061.48|16061.48|16061.48|16061.48|16061.48|0
1642409170000|2022-01-17 08:46:10|16062.4|16062.4|16061.48|16061.48|16062.4|16062.4|16060.51|16060.51|0
1642409190000|2022-01-17 08:46:30|16060.67|16060.67|16059.03|16059.03|16060.67|16060.67|16059.03|16059.03|0
1642409200000|2022-01-17 08:46:40|16061.9|16061.9|16061.9|16061.9|16061.9|16061.9|16061.9|16061.9|0
1642409240000|2022-01-17 08:47:20|16063.31|16063.31|16063.31|16063.31|16065.2|16065.2|16063.31|16063.31|0
1642409250000|2022-01-17 08:47:30|16068.22|16068.22|16082.99|16082.99|16082.99|16082.99|16068.22|16068.22|0
1642409260000|2022-01-17 08:47:40|16087.7|16087.7|16098.46|16098.46|16098.46|16098.46|16087.7|16087.7|0
1642409270000|2022-01-17 08:47:50|16094.37|16094.37|16097.24|16097.24|16097.24|16097.24|16094.37|16094.37|0
1642409280000|2022-01-17 08:48:00|16096.77|16096.77|16095.36|16095.36|16096.77|16096.77|16095.1|16095.1|0
1642409290000|2022-01-17 08:48:10|16096.74|16096.74|16097.2|16097.2|16098.11|16098.11|16096.74|16096.74|0
1642409300000|2022-01-17 08:48:20|16098.14|16098.14|16090.7|16090.7|16098.14|16098.14|16089.79|16089.79|0
1642409310000|2022-01-17 08:48:30|16090.23|16090.23|16090.23|16090.23|16090.23|16090.23|16090.23|16090.23|0
1642409330000|2022-01-17 08:48:50|16090.7|16090.7|16090.7|16090.7|16090.7|16090.7|16090.7|16090.7|0
1642409360000|2022-01-17 08:49:20|16089.88|16089.88|16089.88|16089.88|16089.88|16089.88|16089.88|16089.88|0
1642409370000|2022-01-17 08:49:30|16088.94|16088.94|16088.94|16088.94|16088.94|16088.94|16088.94|16088.94|0
1642409380000|2022-01-17 08:49:40|16088.47|16088.47|16088.47|16088.47|16088.47|16088.47|16088.47|16088.47|0
1642409390000|2022-01-17 08:49:50|16089.38|16089.38|16089.38|16089.38|16089.38|16089.38|16089.38|16089.38|0
1642409420000|2022-01-17 08:50:20|16088.93|16088.93|16087.98|16087.98|16088.93|16088.93|16087.51|16087.51|0
1642409440000|2022-01-17 08:50:40|16087.04|16087.04|16087.04|16087.04|16087.04|16087.04|16087.04|16087.04|0
1642409460000|2022-01-17 08:51:00|16083.38|16083.38|16077.08|16077.08|16083.38|16083.38|16077.08|16077.08|0
1642409480000|2022-01-17 08:51:20|16076.14|16076.14|16076.14|16076.14|16076.14|16076.14|16076.14|16076.14|0
1642409490000|2022-01-17 08:51:30|16078.59|16078.59|16075.8|16075.8|16078.59|16078.59|16075.8|16075.8|0
1642409510000|2022-01-17 08:51:50|16077.63|16077.63|16073.98|16073.98|16077.63|16077.63|16073.98|16073.98|0
1642409520000|2022-01-17 08:52:00|16075.61|16075.61|16075.61|16075.61|16075.61|16075.61|16075.61|16075.61|0
1642409550000|2022-01-17 08:52:30|16078.06|16078.06|16078.06|16078.06|16078.06|16078.06|16078.06|16078.06|0
1642409560000|2022-01-17 08:52:40|16077.12|16077.12|16077.12|16077.12|16077.12|16077.12|16077.12|16077.12|0
1642409570000|2022-01-17 08:52:50|16078.06|16078.06|16073.16|16073.16|16078.06|16078.06|16073.16|16073.16|0
1642409580000|2022-01-17 08:53:00|16072.22|16072.22|16072.22|16072.22|16072.22|16072.22|16072.22|16072.22|0
1642409590000|2022-01-17 08:53:10|16073.85|16073.85|16073.85|16073.85|16073.85|16073.85|16073.85|16073.85|0
1642409600000|2022-01-17 08:53:20|16075.29|16075.29|16074.57|16074.57|16077.32|16077.32|16074.57|16074.57|0
1642409610000|2022-01-17 08:53:30|16074.11|16074.11|16071.66|16071.66|16074.11|16074.11|16071.66|16071.66|0
1642409630000|2022-01-17 08:53:50|16071.19|16071.19|16071.19|16071.19|16071.19|16071.19|16071.19|16071.19|0
1642409640000|2022-01-17 08:54:00|16070.72|16070.72|16070.72|16070.72|16070.72|16070.72|16070.72|16070.72|0
1642409650000|2022-01-17 08:54:10|16071.54|16071.54|16070.72|16070.72|16071.54|16071.54|16070.72|16070.72|0
1642409670000|2022-01-17 08:54:30|16072.35|16072.35|16072.35|16072.35|16072.35|16072.35|16072.35|16072.35|0
1642409690000|2022-01-17 08:54:50|16073.17|16073.17|16074.29|16074.29|16074.29|16074.29|16073.17|16073.17|0
1642409700000|2022-01-17 08:55:00|16071.42|16071.42|16071.42|16071.42|16071.42|16071.42|16071.42|16071.42|0
1642409710000|2022-01-17 08:55:10|16071.88|16071.88|16069.9|16069.9|16072.35|16072.35|16069.9|16069.9|0
1642409730000|2022-01-17 08:55:30|16070.84|16070.84|16070.37|16070.37|16070.84|16070.84|16070.37|16070.37|0
1642409740000|2022-01-17 08:55:40|16069.9|16069.9|16069.9|16069.9|16069.9|16069.9|16069.9|16069.9|0
1642409750000|2022-01-17 08:55:50|16065.59|16065.59|16065.59|16065.59|16065.59|16065.59|16065.03|16065.03|0
1642409760000|2022-01-17 08:56:00|16066.51|16066.51|16066.97|16066.97|16066.97|16066.97|16066.51|16066.51|0
1642409770000|2022-01-17 08:56:10|16067.88|16067.88|16070.68|16070.68|16070.68|16070.68|16067.88|16067.88|0
1642409780000|2022-01-17 08:56:20|16073.43|16073.43|16074.24|16074.24|16074.24|16074.24|16073.43|16073.43|0
1642409810000|2022-01-17 08:56:50|16073.43|16073.43|16073.43|16073.43|16073.43|16073.43|16073.43|16073.43|0
1642409820000|2022-01-17 08:57:00|16072.97|16072.97|16073.47|16073.47|16073.47|16073.47|16072.97|16072.97|0
1642409830000|2022-01-17 08:57:10|16072.55|16072.55|16072.55|16072.55|16072.55|16072.55|16072.55|16072.55|0
1642409840000|2022-01-17 08:57:20|16072.08|16072.08|16072.08|16072.08|16072.08|16072.08|16072.08|16072.08|0
1642409860000|2022-01-17 08:57:40|16071.61|16071.61|16071.61|16071.61|16071.61|16071.61|16071.61|16071.61|0
1642409870000|2022-01-17 08:57:50|16070.17|16070.17|16070.17|16070.17|16070.17|16070.17|16070.17|16070.17|0
1642409880000|2022-01-17 08:58:00|16070.63|16070.63|16070.63|16070.63|16070.63|16070.63|16070.63|16070.63|0
1642409890000|2022-01-17 08:58:10|16070.17|16070.17|16070.17|16070.17|16070.17|16070.17|16070.17|16070.17|0
1642409910000|2022-01-17 08:58:30|16069.56|16069.56|16069.35|16069.35|16069.56|16069.56|16069.35|16069.35|0
1642409930000|2022-01-17 08:58:50|16071.02|16071.02|16069.95|16069.95|16071.58|16071.58|16069.95|16069.95|0
1642409940000|2022-01-17 08:59:00|16069.49|16069.49|16070.01|16070.01|16070.47|16070.47|16069.03|16069.03|0
1642409970000|2022-01-17 08:59:30|16068.57|16068.57|16068.57|16068.57|16068.57|16068.57|16068.57|16068.57|0
1642410010000|2022-01-17 09:00:10|16067.66|16067.66|16073.1|16073.1|16073.1|16073.1|16067.66|16067.66|0
1642410020000|2022-01-17 09:00:20|16074.02|16074.02|16079.07|16079.07|16079.07|16079.07|16074.02|16074.02|0
1642410040000|2022-01-17 09:00:40|16079.53|16079.53|16078.97|16078.97|16079.53|16079.53|16078.97|16078.97|0
1642410060000|2022-01-17 09:01:00|16079.89|16079.89|16079.89|16079.89|16079.89|16079.89|16079.89|16079.89|0
1642410100000|2022-01-17 09:01:40|16078.45|16078.45|16078.45|16078.45|16078.45|16078.45|16078.45|16078.45|0
1642410120000|2022-01-17 09:02:00|16080.81|16080.81|16080.81|16080.81|16080.81|16080.81|16080.81|16080.81|0
1642410140000|2022-01-17 09:02:20|16086.38|16086.38|16091.51|16091.51|16091.51|16091.51|16086.38|16086.38|0
1642410160000|2022-01-17 09:02:40|16092.32|16092.32|16092.32|16092.32|16092.32|16092.32|16092.32|16092.32|0
1642410170000|2022-01-17 09:02:50|16091.87|16091.87|16091.87|16091.87|16091.87|16091.87|16091.87|16091.87|0
1642410190000|2022-01-17 09:03:10|16090.92|16090.92|16090.92|16090.92|16090.92|16090.92|16090.92|16090.92|0
1642410200000|2022-01-17 09:03:20|16090.11|16090.11|16089.29|16089.29|16090.11|16090.11|16089.29|16089.29|0
1642410220000|2022-01-17 09:03:40|16088.82|16088.82|16089.29|16089.29|16089.29|16089.29|16088.82|16088.82|0
1642410230000|2022-01-17 09:03:50|16090.23|16090.23|16090.23|16090.23|16090.23|16090.23|16090.23|16090.23|0
1642410240000|2022-01-17 09:04:00|16088.8|16088.8|16088.33|16088.33|16088.8|16088.8|16088.33|16088.33|0
1642410260000|2022-01-17 09:04:20|16091.08|16091.08|16093.95|16093.95|16093.95|16093.95|16091.08|16091.08|0
1642410270000|2022-01-17 09:04:30|16094.15|16094.15|16095.79|16095.79|16095.79|16095.79|16094.15|16094.15|0
1642410290000|2022-01-17 09:04:50|16096.6|16096.6|16095.79|16095.79|16096.6|16096.6|16095.79|16095.79|0
1642410310000|2022-01-17 09:05:10|16096.24|16096.24|16096.24|16096.24|16096.24|16096.24|16096.24|16096.24|0
1642410380000|2022-01-17 09:06:20|16093.38|16093.38|16093.38|16093.38|16093.38|16093.38|16093.38|16093.38|0
1642410400000|2022-01-17 09:06:40|16092.02|16092.02|16092.43|16092.43|16092.43|16092.43|16091.82|16091.82|0
1642410410000|2022-01-17 09:06:50|16092.99|16092.99|16127.26|16127.26|16127.26|16127.26|16092.99|16092.99|0
1642410420000|2022-01-17 09:07:00|16127.71|16127.71|16129.96|16129.96|16129.96|16129.96|16127.26|16127.26|0
1642410430000|2022-01-17 09:07:10|16131.52|16131.52|16130.85|16130.85|16131.52|16131.52|16130.85|16130.85|0
1642410440000|2022-01-17 09:07:20|16128.73|16128.73|16128.73|16128.73|16128.73|16128.73|16128.73|16128.73|0
1642410480000|2022-01-17 09:08:00|16129.65|16129.65|16130.11|16130.11|16130.11|16130.11|16129.65|16129.65|0
1642410500000|2022-01-17 09:08:20|16129.63|16129.63|16129.63|16129.63|16129.63|16129.63|16129.63|16129.63|0
1642410570000|2022-01-17 09:09:30|16128.69|16128.69|16129.16|16129.16|16129.16|16129.16|16128.69|16128.69|0
1642410580000|2022-01-17 09:09:40|16127.53|16127.53|16126.59|16126.59|16127.53|16127.53|16126.59|16126.59|0
1642410630000|2022-01-17 09:10:30|16129.46|16129.46|16129.46|16129.46|16129.46|16129.46|16129.46|16129.46|0
1642410640000|2022-01-17 09:10:40|16131.91|16131.91|16134|16134|16134|16134|16131.91|16131.91|0
1642410650000|2022-01-17 09:10:50|16135.41|16135.41|16139.72|16139.72|16139.72|16139.72|16135.41|16135.41|0
1642410660000|2022-01-17 09:11:00|16140.18|16140.18|16141.45|16141.45|16141.45|16141.45|16140.18|16140.18|0
1642410710000|2022-01-17 09:11:50|16142.37|16142.37|16142.37|16142.37|16142.37|16142.37|16142.37|16142.37|0
1642410720000|2022-01-17 09:12:00|16142.82|16142.82|16152.42|16152.42|16152.42|16152.42|16142.82|16142.82|0
1642410730000|2022-01-17 09:12:10|16155.29|16155.29|16155.29|16155.29|16155.29|16155.29|16155.29|16155.29|0
1642410750000|2022-01-17 09:12:30|16160.19|16160.19|16160.19|16160.19|16160.19|16160.19|16160.19|16160.19|0
1642410760000|2022-01-17 09:12:40|16163.85|16163.85|16169.06|16169.06|16169.06|16169.06|16163.85|16163.85|0
1642410770000|2022-01-17 09:12:50|16167.94|16167.94|16169.58|16169.58|16169.58|16169.58|16167.94|16167.94|0
1642410780000|2022-01-17 09:13:00|16168.66|16168.66|16167.45|16167.45|16168.66|16168.66|16165.61|16165.61|0
1642410790000|2022-01-17 09:13:10|16170.92|16170.92|16170.92|16170.92|16170.92|16170.92|16170.92|16170.92|0
1642410800000|2022-01-17 09:13:20|16173.79|16173.79|16173.79|16173.79|16173.79|16173.79|16173.79|16173.79|0
1642410820000|2022-01-17 09:13:40|16173.33|16173.33|16173.33|16173.33|16173.33|16173.33|16173.33|16173.33|0
1642410840000|2022-01-17 09:14:00|16172.86|16172.86|16173.68|16173.68|16173.68|16173.68|16172.86|16172.86|0
1642410860000|2022-01-17 09:14:20|16172.77|16172.77|16171.85|16171.85|16172.77|16172.77|16170.94|16170.94|0
1642410870000|2022-01-17 09:14:30|16173.23|16173.23|16172.31|16172.31|16173.23|16173.23|16172.31|16172.31|0
1642410890000|2022-01-17 09:14:50|16171.49|16171.49|16171.49|16171.49|16171.49|16171.49|16171.49|16171.49|0
1642410910000|2022-01-17 09:15:10|16172.93|16172.93|16170.47|16170.47|16172.93|16172.93|16170.47|16170.47|0
1642410920000|2022-01-17 09:15:20|16169.98|16169.98|16165.72|16165.72|16169.98|16169.98|16165.72|16165.72|0
1642410930000|2022-01-17 09:15:30|16166.63|16166.63|16166.63|16166.63|16166.63|16166.63|16166.63|16166.63|0
1642410970000|2022-01-17 09:16:10|16165.82|16165.82|16165.82|16165.82|16165.82|16165.82|16165.82|16165.82|0
1642410990000|2022-01-17 09:16:30|16163.36|16163.36|16160.5|16160.5|16163.36|16163.36|16159.68|16159.68|0
1642411000000|2022-01-17 09:16:40|16159.07|16159.07|16160.5|16160.5|16160.5|16160.5|16159.07|16159.07|0
1642411040000|2022-01-17 09:17:20|16161.44|16161.44|16167.38|16167.38|16167.38|16167.38|16161.44|16161.44|0
1642411050000|2022-01-17 09:17:30|16167.59|16167.59|16167.59|16167.59|16167.59|16167.59|16167.59|16167.59|0
1642411060000|2022-01-17 09:17:40|16167.13|16167.13|16167.13|16167.13|16167.13|16167.13|16167.13|16167.13|0
1642411080000|2022-01-17 09:18:00|16168.96|16168.96|16168.51|16168.51|16168.98|16168.98|16168.04|16168.04|0
1642411090000|2022-01-17 09:18:10|16168.05|16168.05|16168.05|16168.05|16168.05|16168.05|16168.05|16168.05|0
1642411100000|2022-01-17 09:18:20|16167.58|16167.58|16167.58|16167.58|16167.58|16167.58|16167.58|16167.58|0
1642411140000|2022-01-17 09:19:00|16166.64|16166.64|16166.64|16166.64|16166.64|16166.64|16166.64|16166.64|0
1642411160000|2022-01-17 09:19:20|16167.1|16167.1|16165.21|16165.21|16167.1|16167.1|16164.65|16164.65|0
1642411180000|2022-01-17 09:19:40|16163.77|16163.77|16159.88|16159.88|16163.77|16163.77|16159.88|16159.88|0
1642411190000|2022-01-17 09:19:50|16160.09|16160.09|16160.09|16160.09|16160.09|16160.09|16160.09|16160.09|0
1642411200000|2022-01-17 09:20:00|16156|16156|16159.27|16159.27|16159.27|16159.27|16156|16156|0
1642411210000|2022-01-17 09:20:10|16158.36|16158.36|16158.36|16158.36|16158.36|16158.36|16158.36|16158.36|0
1642411220000|2022-01-17 09:20:20|16155.09|16155.09|16155.9|16155.9|16155.9|16155.9|16155.09|16155.09|0
1642411230000|2022-01-17 09:20:30|16157.54|16157.54|16152.39|16152.39|16157.54|16157.54|16152.39|16152.39|0
1642411240000|2022-01-17 09:20:40|16151.57|16151.57|16139.16|16139.16|16151.57|16151.57|16139.16|16139.16|0
1642411290000|2022-01-17 09:21:30|16138.75|16138.75|16139.97|16139.97|16139.97|16139.97|16138.34|16138.34|0
1642411300000|2022-01-17 09:21:40|16139.77|16139.77|16139.57|16139.57|16141.2|16141.2|16138.13|16138.13|0
1642411310000|2022-01-17 09:21:50|16138.75|16138.75|16137.34|16137.34|16139.57|16139.57|16136.22|16136.22|0
1642411320000|2022-01-17 09:22:00|16131.85|16131.85|16127.98|16127.98|16131.85|16131.85|16127.04|16127.04|0
1642411330000|2022-01-17 09:22:10|16126.34|16126.34|16126.55|16126.55|16126.55|16126.55|16126.34|16126.34|0
1642411340000|2022-01-17 09:22:20|16125.73|16125.73|16124.91|16124.91|16125.73|16125.73|16124.91|16124.91|0
1642411350000|2022-01-17 09:22:30|16126.55|16126.55|16126.07|16126.07|16126.55|16126.55|16126.07|16126.07|0
1642411370000|2022-01-17 09:22:50|16125.85|16125.85|16125.4|16125.4|16125.85|16125.85|16125.4|16125.4|0
1642411400000|2022-01-17 09:23:20|16119.49|16119.49|16119.49|16119.49|16119.49|16119.49|16119.49|16119.49|0
1642411420000|2022-01-17 09:23:40|16118.57|16118.57|16118.57|16118.57|16118.57|16118.57|16118.57|16118.57|0
1642411440000|2022-01-17 09:24:00|16117.66|16117.66|16115.8|16115.8|16117.66|16117.66|16115.33|16115.33|0
1642411450000|2022-01-17 09:24:10|16116.26|16116.26|16116.26|16116.26|16116.26|16116.26|16116.26|16116.26|0
1642411470000|2022-01-17 09:24:30|16116.73|16116.73|16115.52|16115.52|16119.18|16119.18|16115.52|16115.52|0
1642411500000|2022-01-17 09:25:00|16115.98|16115.98|16110.24|16110.24|16115.98|16115.98|16108.81|16108.81|0
1642411510000|2022-01-17 09:25:10|16109.57|16109.57|16109.57|16109.57|16109.57|16109.57|16109.57|16109.57|0
1642411520000|2022-01-17 09:25:20|16107.94|16107.94|16107.94|16107.94|16107.94|16107.94|16107.94|16107.94|0
1642411540000|2022-01-17 09:25:40|16109.57|16109.57|16109.57|16109.57|16109.57|16109.57|16109.57|16109.57|0
1642411580000|2022-01-17 09:26:20|16109.11|16109.11|16105.33|16105.33|16109.63|16109.63|16105.33|16105.33|0
1642411600000|2022-01-17 09:26:40|16103.69|16103.69|16103.69|16103.69|16103.69|16103.69|16103.69|16103.69|0
1642411610000|2022-01-17 09:26:50|16102.26|16102.26|16103.17|16103.17|16103.17|16103.17|16102.26|16102.26|0
1642411630000|2022-01-17 09:27:10|16103.63|16103.63|16105.03|16105.03|16105.03|16105.03|16103.63|16103.63|0
1642411640000|2022-01-17 09:27:20|16107.9|16107.9|16113.22|16113.22|16113.22|16113.22|16107.9|16107.9|0
1642411650000|2022-01-17 09:27:30|16112.66|16112.66|16112.1|16112.1|16112.66|16112.66|16112.1|16112.1|0
1642411660000|2022-01-17 09:27:40|16112.92|16112.92|16113.75|16113.75|16113.75|16113.75|16112.92|16112.92|0
1642411680000|2022-01-17 09:28:00|16115.63|16115.63|16114.69|16114.69|16115.63|16115.63|16114.69|16114.69|0
1642411700000|2022-01-17 09:28:20|16113.75|16113.75|16113.75|16113.75|16113.75|16113.75|16113.75|16113.75|0
1642411710000|2022-01-17 09:28:30|16114.56|16114.56|16114.56|16114.56|16114.56|16114.56|16114.56|16114.56|0
1642411730000|2022-01-17 09:28:50|16116|16116|16113.13|16113.13|16116|16116|16113.13|16113.13|0
1642411740000|2022-01-17 09:29:00|16112.21|16112.21|16112.21|16112.21|16112.21|16112.21|16112.21|16112.21|0
1642411750000|2022-01-17 09:29:10|16111.4|16111.4|16112.81|16112.81|16112.81|16112.81|16111.4|16111.4|0
1642411760000|2022-01-17 09:29:20|16113.37|16113.37|16113.37|16113.37|16114.48|16114.48|16113.37|16113.37|0
1642411770000|2022-01-17 09:29:30|16113.98|16113.98|16113.98|16113.98|16113.98|16113.98|16113.98|16113.98|0
1642411780000|2022-01-17 09:29:40|16116.85|16116.85|16123.84|16123.84|16123.84|16123.84|16116.85|16116.85|0
1642411790000|2022-01-17 09:29:50|16124.29|16124.29|16123.38|16123.38|16124.29|16124.29|16122.92|16122.92|0
1642411800000|2022-01-17 09:30:00|16126.12|16126.12|16130.88|16130.88|16130.88|16130.88|16126.12|16126.12|0
1642411810000|2022-01-17 09:30:10|16129.85|16129.85|16129.85|16129.85|16129.85|16129.85|16129.85|16129.85|0
1642411840000|2022-01-17 09:30:40|16130.27|16130.27|16130.27|16130.27|16130.27|16130.27|16130.27|16130.27|0
1642411850000|2022-01-17 09:30:50|16131.21|16131.21|16131.21|16131.21|16131.21|16131.21|16131.21|16131.21|0
1642411860000|2022-01-17 09:31:00|16132.12|16132.12|16131.66|16131.66|16132.12|16132.12|16131.66|16131.66|0
1642411880000|2022-01-17 09:31:20|16131.21|16131.21|16131.21|16131.21|16131.21|16131.21|16131.21|16131.21|0
1642411900000|2022-01-17 09:31:40|16130.75|16130.75|16130.75|16130.75|16130.75|16130.75|16130.75|16130.75|0
1642411940000|2022-01-17 09:32:20|16131.24|16131.24|16131.24|16131.24|16131.24|16131.24|16131.24|16131.24|0
1642411960000|2022-01-17 09:32:40|16136.15|16136.15|16134.51|16134.51|16136.15|16136.15|16134.51|16134.51|0
1642411980000|2022-01-17 09:33:00|16135.33|16135.33|16134.77|16134.77|16135.33|16135.33|16134.77|16134.77|0
1642412020000|2022-01-17 09:33:40|16135.69|16135.69|16135.69|16135.69|16135.69|16135.69|16134.77|16134.77|0
1642412030000|2022-01-17 09:33:50|16137.12|16137.12|16137.12|16137.12|16137.12|16137.12|16137.12|16137.12|0
1642412050000|2022-01-17 09:34:10|16138.12|16138.12|16140.86|16140.86|16140.86|16140.86|16138.12|16138.12|0
1642412060000|2022-01-17 09:34:20|16142.74|16142.74|16142.27|16142.27|16142.74|16142.74|16142.27|16142.27|0
1642412100000|2022-01-17 09:35:00|16143.95|16143.95|16146.78|16146.78|16146.78|16146.78|16143.95|16143.95|0
1642412110000|2022-01-17 09:35:10|16146.32|16146.32|16146.97|16146.97|16147.44|16147.44|16146.32|16146.32|0
1642412120000|2022-01-17 09:35:20|16146.15|16146.15|16145.68|16145.68|16146.62|16146.62|16145.68|16145.68|0
1642412130000|2022-01-17 09:35:30|16143.45|16143.45|16143.45|16143.45|16143.45|16143.45|16143.45|16143.45|0
1642412140000|2022-01-17 09:35:40|16142.83|16142.83|16142.83|16142.83|16142.83|16142.83|16142.83|16142.83|0
1642412150000|2022-01-17 09:35:50|16142.21|16142.21|16142.21|16142.21|16142.21|16142.21|16142.21|16142.21|0
1642412180000|2022-01-17 09:36:20|16144.45|16144.45|16156.85|16156.85|16156.85|16156.85|16144.45|16144.45|0
1642412190000|2022-01-17 09:36:30|16157.77|16157.77|16165.8|16165.8|16165.8|16165.8|16157.77|16157.77|0
1642412200000|2022-01-17 09:36:40|16162.45|16162.45|16162.45|16162.45|16162.45|16162.45|16162.45|16162.45|0
1642412220000|2022-01-17 09:37:00|16162.91|16162.91|16163.37|16163.37|16163.37|16163.37|16162.91|16162.91|0
1642412230000|2022-01-17 09:37:10|16162.46|16162.46|16163.87|16163.87|16163.87|16163.87|16162.46|16162.46|0
1642412250000|2022-01-17 09:37:30|16166.32|16166.32|16166.32|16166.32|16166.32|16166.32|16166.32|16166.32|0
1642412260000|2022-01-17 09:37:40|16167.14|16167.14|16167.14|16167.14|16167.14|16167.14|16167.14|16167.14|0
1642412270000|2022-01-17 09:37:50|16167.59|16167.59|16167.59|16167.59|16167.59|16167.59|16167.59|16167.59|0
1642412280000|2022-01-17 09:38:00|16168|16168|16168|16168|16168|16168|16168|16168|0
1642412300000|2022-01-17 09:38:20|16169.43|16169.43|16169.43|16169.43|16169.43|16169.43|16169.43|16169.43|0
1642412330000|2022-01-17 09:38:50|16170.25|16170.25|16171.58|16171.58|16171.58|16171.58|16169.75|16169.75|0
1642412350000|2022-01-17 09:39:10|16171.99|16171.99|16170.76|16170.76|16171.99|16171.99|16170.76|16170.76|0
1642412360000|2022-01-17 09:39:20|16170.29|16170.29|16173.56|16173.56|16173.56|16173.56|16170.29|16170.29|0
1642412370000|2022-01-17 09:39:30|16174.38|16174.38|16171.93|16171.93|16174.38|16174.38|16171.93|16171.93|0
1642412380000|2022-01-17 09:39:40|16171.47|16171.47|16172.94|16172.94|16172.94|16172.94|16171.47|16171.47|0
1642412400000|2022-01-17 09:40:00|16174.62|16174.62|16182.41|16182.41|16182.97|16182.97|16174.62|16174.62|0
1642412450000|2022-01-17 09:40:50|16184.86|16184.86|16183.03|16183.03|16184.86|16184.86|16183.03|16183.03|0
1642412460000|2022-01-17 09:41:00|16182.12|16182.12|16181.66|16181.66|16182.12|16182.12|16181.66|16181.66|0
1642412490000|2022-01-17 09:41:30|16180.03|16180.03|16181.66|16181.66|16181.66|16181.66|16180.03|16180.03|0
1642412510000|2022-01-17 09:41:50|16179.99|16179.99|16179.99|16179.99|16179.99|16179.99|16179.99|16179.99|0
1642412520000|2022-01-17 09:42:00|16180.8|16180.8|16180.8|16180.8|16180.8|16180.8|16180.8|16180.8|0
1642412540000|2022-01-17 09:42:20|16179.37|16179.37|16176.1|16176.1|16179.37|16179.37|16176.1|16176.1|0
1642412560000|2022-01-17 09:42:40|16172.44|16172.44|16162.32|16162.32|16172.44|16172.44|16162.32|16162.32|0
1642412570000|2022-01-17 09:42:50|16161.76|16161.76|16160.35|16160.35|16161.76|16161.76|16160.35|16160.35|0
1642412580000|2022-01-17 09:43:00|16161.16|16161.16|16163.81|16163.81|16163.81|16163.81|16161.16|16161.16|0
1642412610000|2022-01-17 09:43:30|16164.28|16164.28|16164.28|16164.28|16164.28|16164.28|16164.28|16164.28|0
1642412620000|2022-01-17 09:43:40|16163.81|16163.81|16163.81|16163.81|16163.81|16163.81|16163.81|16163.81|0
1642412630000|2022-01-17 09:43:50|16162.9|16162.9|16165.48|16165.48|16165.48|16165.48|16162.9|16162.9|0
1642412650000|2022-01-17 09:44:10|16167.12|16167.12|16165.01|16165.01|16167.12|16167.12|16165.01|16165.01|0
1642412670000|2022-01-17 09:44:30|16167.46|16167.46|16167.46|16167.46|16167.46|16167.46|16167.46|16167.46|0
1642412700000|2022-01-17 09:45:00|16166.09|16166.09|16166.09|16166.09|16166.09|16166.09|16166.09|16166.09|0
1642412720000|2022-01-17 09:45:20|16164.45|16164.45|16161.87|16161.87|16164.45|16164.45|16161.87|16161.87|0
1642412730000|2022-01-17 09:45:30|16159|16159|16159|16159|16159|16159|16159|16159|0
1642412760000|2022-01-17 09:46:00|16158.06|16158.06|16156.07|16156.07|16158.06|16158.06|16155.83|16155.83|0
1642412770000|2022-01-17 09:46:10|16155.15|16155.15|16155.15|16155.15|16155.15|16155.15|16155.15|16155.15|0
1642412780000|2022-01-17 09:46:20|16152.08|16152.08|16148.71|16148.71|16152.08|16152.08|16148.71|16148.71|0
1642412790000|2022-01-17 09:46:30|16148.24|16148.24|16148.24|16148.24|16148.24|16148.24|16148.24|16148.24|0
1642412800000|2022-01-17 09:46:40|16147.78|16147.78|16147.78|16147.78|16147.78|16147.78|16147.78|16147.78|0
1642412820000|2022-01-17 09:47:00|16147.31|16147.31|16147.31|16147.31|16147.31|16147.31|16147.31|16147.31|0
1642412830000|2022-01-17 09:47:10|16148.23|16148.23|16148.23|16148.23|16149.14|16149.14|16148.23|16148.23|0
1642412840000|2022-01-17 09:47:20|16147.31|16147.31|16147.31|16147.31|16147.31|16147.31|16147.31|16147.31|0
1642412860000|2022-01-17 09:47:40|16147.78|16147.78|16148.25|16148.25|16148.25|16148.25|16147.78|16147.78|0
1642412890000|2022-01-17 09:48:10|16147.31|16147.31|16145.94|16145.94|16147.31|16147.31|16145.94|16145.94|0
1642412910000|2022-01-17 09:48:30|16145.02|16145.02|16145.02|16145.02|16145.02|16145.02|16145.02|16145.02|0
1642412920000|2022-01-17 09:48:40|16144.11|16144.11|16145.02|16145.02|16145.02|16145.02|16144.11|16144.11|0
1642412930000|2022-01-17 09:48:50|16145.94|16145.94|16145.94|16145.94|16145.94|16145.94|16145.94|16145.94|0
1642412940000|2022-01-17 09:49:00|16143.07|16143.07|16140.28|16140.28|16143.07|16143.07|16140.28|16140.28|0
1642412950000|2022-01-17 09:49:10|16140.07|16140.07|16139.47|16139.47|16140.07|16140.07|16138.04|16138.04|0
1642412960000|2022-01-17 09:49:20|16140.09|16140.09|16140.09|16140.09|16140.09|16140.09|16140.09|16140.09|0
1642412970000|2022-01-17 09:49:30|16138.42|16138.42|16138.42|16138.42|16138.42|16138.42|16138.42|16138.42|0
1642412990000|2022-01-17 09:49:50|16136.18|16136.18|16132.82|16132.82|16136.18|16136.18|16132.82|16132.82|0
1642413000000|2022-01-17 09:50:00|16134.5|16134.5|16130.88|16130.88|16135.41|16135.41|16130.88|16130.88|0
1642413020000|2022-01-17 09:50:20|16129.24|16129.24|16131.07|16131.07|16131.07|16131.07|16129.24|16129.24|0
1642413030000|2022-01-17 09:50:30|16130.08|16130.08|16130.08|16130.08|16130.08|16130.08|16130.08|16130.08|0
1642413050000|2022-01-17 09:50:50|16129.67|16129.67|16129.67|16129.67|16129.67|16129.67|16129.67|16129.67|0
1642413060000|2022-01-17 09:51:00|16129.21|16129.21|16128.75|16128.75|16129.21|16129.21|16128.75|16128.75|0
1642413070000|2022-01-17 09:51:10|16127.34|16127.34|16126.4|16126.4|16127.34|16127.34|16126.4|16126.4|0
1642413090000|2022-01-17 09:51:30|16123.53|16123.53|16119.35|16119.35|16123.53|16123.53|16119.35|16119.35|0
1642413100000|2022-01-17 09:51:40|16118.41|16118.41|16118.41|16118.41|16118.41|16118.41|16118.41|16118.41|0
1642413120000|2022-01-17 09:52:00|16117.59|16117.59|16115.14|16115.14|16117.59|16117.59|16115.14|16115.14|0
1642413150000|2022-01-17 09:52:30|16110.57|16110.57|16110.57|16110.57|16110.57|16110.57|16110.57|16110.57|0
1642413160000|2022-01-17 09:52:40|16110.11|16110.11|16110.11|16110.11|16110.11|16110.11|16110.11|16110.11|0
1642413180000|2022-01-17 09:53:00|16110.93|16110.93|16108.28|16108.28|16110.93|16110.93|16108.28|16108.28|0
1642413190000|2022-01-17 09:53:10|16109.72|16109.72|16109.72|16109.72|16109.72|16109.72|16109.72|16109.72|0
1642413200000|2022-01-17 09:53:20|16111.09|16111.09|16112.47|16112.47|16112.47|16112.47|16111.09|16111.09|0
1642413210000|2022-01-17 09:53:30|16110.64|16110.64|16108.18|16108.18|16110.64|16110.64|16108.18|16108.18|0
1642413220000|2022-01-17 09:53:40|16107.27|16107.27|16108.09|16108.09|16108.09|16108.09|16107.27|16107.27|0
1642413230000|2022-01-17 09:53:50|16107.27|16107.27|16107.27|16107.27|16107.27|16107.27|16107.27|16107.27|0
1642413240000|2022-01-17 09:54:00|16107.48|16107.48|16113.98|16113.98|16114.89|16114.89|16107.48|16107.48|0
1642413250000|2022-01-17 09:54:10|16111.11|16111.11|16111.55|16111.55|16111.55|16111.55|16110.64|16110.64|0
1642413260000|2022-01-17 09:54:20|16110.64|16110.64|16110.64|16110.64|16110.64|16110.64|16110.64|16110.64|0
1642413270000|2022-01-17 09:54:30|16108.81|16108.81|16107.89|16107.89|16108.81|16108.81|16107.89|16107.89|0
1642413280000|2022-01-17 09:54:40|16107.42|16107.42|16107.89|16107.89|16107.89|16107.89|16107.42|16107.42|0
1642413300000|2022-01-17 09:55:00|16106.46|16106.46|16107.37|16107.37|16107.37|16107.37|16106.46|16106.46|0
1642413310000|2022-01-17 09:55:10|16106.46|16106.46|16105.99|16105.99|16106.46|16106.46|16105.99|16105.99|0
1642413330000|2022-01-17 09:55:30|16105.07|16105.07|16105.54|16105.54|16105.54|16105.54|16105.07|16105.07|0
1642413360000|2022-01-17 09:56:00|16106.36|16106.36|16106.36|16106.36|16106.36|16106.36|16106.36|16106.36|0
1642413370000|2022-01-17 09:56:10|16105.89|16105.89|16106.36|16106.36|16106.36|16106.36|16105.89|16105.89|0
1642413380000|2022-01-17 09:56:20|16105.69|16105.69|16106.38|16106.38|16107.32|16107.32|16105.69|16105.69|0
1642413390000|2022-01-17 09:56:30|16107.2|16107.2|16112.3|16112.3|16112.3|16112.3|16107.2|16107.2|0
1642413400000|2022-01-17 09:56:40|16112.52|16112.52|16113.24|16113.24|16113.24|16113.24|16111.6|16111.6|0
1642413410000|2022-01-17 09:56:50|16112.12|16112.12|16110.45|16110.45|16112.12|16112.12|16110.45|16110.45|0
1642413420000|2022-01-17 09:57:00|16108.57|16108.57|16108.57|16108.57|16108.57|16108.57|16108.57|16108.57|0
1642413430000|2022-01-17 09:57:10|16108.1|16108.1|16108.44|16108.44|16108.44|16108.44|16107.62|16107.62|0
1642413440000|2022-01-17 09:57:20|16107.62|16107.62|16107.62|16107.62|16107.62|16107.62|16107.62|16107.62|0
1642413460000|2022-01-17 09:57:40|16106.19|16106.19|16104.76|16104.76|16106.19|16106.19|16104.76|16104.76|0
1642413490000|2022-01-17 09:58:10|16108.03|16108.03|16105.57|16105.57|16108.03|16108.03|16104.76|16104.76|0
1642413500000|2022-01-17 09:58:20|16104.76|16104.76|16105.57|16105.57|16105.57|16105.57|16103.94|16103.94|0
1642413520000|2022-01-17 09:58:40|16105.78|16105.78|16105.78|16105.78|16105.78|16105.78|16105.78|16105.78|0
1642413530000|2022-01-17 09:58:50|16104.84|16104.84|16104.84|16104.84|16104.84|16104.84|16102.38|16102.38|0
1642413540000|2022-01-17 09:59:00|16103.92|16103.92|16103.92|16103.92|16103.92|16103.92|16103.92|16103.92|0
1642413580000|2022-01-17 09:59:40|16101.05|16101.05|16101.05|16101.05|16101.05|16101.05|16101.05|16101.05|0
1642413600000|2022-01-17 10:00:00|16101.51|16101.51|16101.34|16101.34|16101.51|16101.51|16099.84|16099.84|0
1642413610000|2022-01-17 10:00:10|16100.87|16100.87|16100.87|16100.87|16100.87|16100.87|16100.87|16100.87|0
1642413630000|2022-01-17 10:00:30|16100.19|16100.19|16100.31|16100.31|16100.31|16100.31|16099.75|16099.75|0
1642413640000|2022-01-17 10:00:40|16100.8|16100.8|16105.61|16105.61|16105.61|16105.61|16100.8|16100.8|0
1642413650000|2022-01-17 10:00:50|16104.62|16104.62|16103.62|16103.62|16104.62|16104.62|16103.62|16103.62|0
1642413680000|2022-01-17 10:01:20|16103.15|16103.15|16102.68|16102.68|16103.15|16103.15|16102.68|16102.68|0
1642413690000|2022-01-17 10:01:30|16101.77|16101.77|16101.29|16101.29|16101.77|16101.77|16101.29|16101.29|0
1642413720000|2022-01-17 10:02:00|16104.16|16104.16|16109.58|16109.58|16109.58|16109.58|16104.16|16104.16|0
1642413730000|2022-01-17 10:02:10|16109.99|16109.99|16113.09|16113.09|16113.56|16113.56|16109.99|16109.99|0
1642413740000|2022-01-17 10:02:20|16114.72|16114.72|16111.98|16111.98|16114.72|16114.72|16111.98|16111.98|0
1642413770000|2022-01-17 10:02:50|16112.45|16112.45|16112.45|16112.45|16112.45|16112.45|16112.45|16112.45|0
1642413780000|2022-01-17 10:03:00|16110.96|16110.96|16111.8|16111.8|16112.29|16112.29|16110.46|16110.46|0
1642413790000|2022-01-17 10:03:10|16111.32|16111.32|16107.24|16107.24|16111.8|16111.8|16107.24|16107.24|0
1642413800000|2022-01-17 10:03:20|16106.42|16106.42|16107.24|16107.24|16107.24|16107.24|16106.42|16106.42|0
1642413830000|2022-01-17 10:03:50|16107.7|16107.7|16107.7|16107.7|16107.7|16107.7|16107.7|16107.7|0
1642413890000|2022-01-17 10:04:50|16108.17|16108.17|16108.17|16108.17|16108.17|16108.17|16108.17|16108.17|0
1642413910000|2022-01-17 10:05:10|16109.08|16109.08|16108.62|16108.62|16109.08|16109.08|16108.62|16108.62|0
1642413920000|2022-01-17 10:05:20|16110.26|16110.26|16109.44|16109.44|16110.26|16110.26|16108.62|16108.62|0
1642414010000|2022-01-17 10:06:50|16112.23|16112.23|16112.23|16112.23|16112.23|16112.23|16112.23|16112.23|0
1642414020000|2022-01-17 10:07:00|16114.68|16114.68|16114.68|16114.68|16114.68|16114.68|16114.68|16114.68|0
1642414030000|2022-01-17 10:07:10|16115.5|16115.5|16114.59|16114.59|16115.5|16115.5|16114.59|16114.59|0
1642414040000|2022-01-17 10:07:20|16113.67|16113.67|16113.67|16113.67|16113.67|16113.67|16113.67|16113.67|0
1642414060000|2022-01-17 10:07:40|16112.85|16112.85|16112.4|16112.4|16112.85|16112.85|16112.4|16112.4|0
1642414070000|2022-01-17 10:07:50|16111.48|16111.48|16111.48|16111.48|16111.48|16111.48|16111.48|16111.48|0
1642414080000|2022-01-17 10:08:00|16110.56|16110.56|16111.94|16111.94|16111.94|16111.94|16110.56|16110.56|0
1642414090000|2022-01-17 10:08:10|16112.4|16112.4|16111.42|16111.42|16113.31|16113.31|16111.42|16111.42|0
1642414100000|2022-01-17 10:08:20|16112.34|16112.34|16112.79|16112.79|16113.25|16113.25|16112.34|16112.34|0
1642414110000|2022-01-17 10:08:30|16113.25|16113.25|16114.7|16114.7|16114.7|16114.7|16113.25|16113.25|0
1642414120000|2022-01-17 10:08:40|16117.45|16117.45|16117.45|16117.45|16117.45|16117.45|16117.45|16117.45|0
1642414130000|2022-01-17 10:08:50|16114.24|16114.24|16114.24|16114.24|16114.24|16114.24|16114.24|16114.24|0
1642414160000|2022-01-17 10:09:20|16114.71|16114.71|16115.18|16115.18|16115.65|16115.65|16114.24|16114.24|0
1642414170000|2022-01-17 10:09:30|16112.31|16112.31|16112.31|16112.31|16112.31|16112.31|16111.84|16111.84|0
1642414180000|2022-01-17 10:09:40|16111.84|16111.84|16112.76|16112.76|16112.76|16112.76|16111.84|16111.84|0
1642414200000|2022-01-17 10:10:00|16115.21|16115.21|16115.21|16115.21|16115.21|16115.21|16115.21|16115.21|0
1642414220000|2022-01-17 10:10:20|16114.1|16114.1|16114.1|16114.1|16114.1|16114.1|16114.1|16114.1|0
1642414250000|2022-01-17 10:10:50|16112.72|16112.72|16112.26|16112.26|16112.72|16112.72|16111.8|16111.8|0
1642414260000|2022-01-17 10:11:00|16111.79|16111.79|16111.32|16111.32|16112.26|16112.26|16111.32|16111.32|0
1642414280000|2022-01-17 10:11:20|16110.5|16110.5|16111.32|16111.32|16111.32|16111.32|16110.5|16110.5|0
1642414290000|2022-01-17 10:11:30|16110.38|16110.38|16110.38|16110.38|16110.38|16110.38|16110.38|16110.38|0
1642414300000|2022-01-17 10:11:40|16112.01|16112.01|16113.65|16113.65|16113.65|16113.65|16112.01|16112.01|0
1642414320000|2022-01-17 10:12:00|16113.03|16113.03|16114.67|16114.67|16114.67|16114.67|16113.03|16113.03|0
1642414340000|2022-01-17 10:12:20|16116.1|16116.1|16115.48|16115.48|16116.3|16116.3|16114.67|16114.67|0
1642414360000|2022-01-17 10:12:40|16113.66|16113.66|16111.83|16111.83|16113.66|16113.66|16111.83|16111.83|0
1642414370000|2022-01-17 10:12:50|16112.32|16112.32|16114.15|16114.15|16114.15|16114.15|16112.32|16112.32|0
1642414380000|2022-01-17 10:13:00|16113.68|16113.68|16113.63|16113.63|16115.09|16115.09|16113.21|16113.21|0
1642414390000|2022-01-17 10:13:10|16113.16|16113.16|16113.16|16113.16|16113.16|16113.16|16113.16|16113.16|0
1642414400000|2022-01-17 10:13:20|16112.24|16112.24|16111.33|16111.33|16114.07|16114.07|16111.33|16111.33|0
1642414410000|2022-01-17 10:13:30|16112.7|16112.7|16114.53|16114.53|16114.53|16114.53|16112.7|16112.7|0
1642414420000|2022-01-17 10:13:40|16114.99|16114.99|16114.99|16114.99|16114.99|16114.99|16114.99|16114.99|0
1642414430000|2022-01-17 10:13:50|16119.77|16119.77|16121.53|16121.53|16122.35|16122.35|16119.77|16119.77|0
1642414440000|2022-01-17 10:14:00|16121.08|16121.08|16120.59|16120.59|16121.08|16121.08|16120.26|16120.26|0
1642414450000|2022-01-17 10:14:10|16121.05|16121.05|16119.07|16119.07|16121.05|16121.05|16118.6|16118.6|0
1642414470000|2022-01-17 10:14:30|16118.6|16118.6|16118.6|16118.6|16118.6|16118.6|16118.6|16118.6|0
1642414480000|2022-01-17 10:14:40|16119.41|16119.41|16124.43|16124.43|16124.43|16124.43|16119.41|16119.41|0
1642414490000|2022-01-17 10:14:50|16124.88|16124.88|16124.88|16124.88|16124.88|16124.88|16124.88|16124.88|0
1642414500000|2022-01-17 10:15:00|16125.36|16125.36|16125.36|16125.36|16125.36|16125.36|16125.36|16125.36|0
1642414510000|2022-01-17 10:15:10|16127.18|16127.18|16129.09|16129.09|16129.09|16129.09|16127.18|16127.18|0
1642414520000|2022-01-17 10:15:20|16127.66|16127.66|16127.66|16127.66|16127.66|16127.66|16127.66|16127.66|0
1642414530000|2022-01-17 10:15:30|16128.57|16128.57|16125.21|16125.21|16128.57|16128.57|16125.21|16125.21|0
1642414540000|2022-01-17 10:15:40|16124.29|16124.29|16125.21|16125.21|16125.21|16125.21|16123.38|16123.38|0
1642414550000|2022-01-17 10:15:50|16126.12|16126.12|16125.21|16125.21|16126.12|16126.12|16125.21|16125.21|0
1642414560000|2022-01-17 10:16:00|16123.38|16123.38|16124.94|16124.94|16124.94|16124.94|16123.38|16123.38|0
1642414570000|2022-01-17 10:16:10|16125.41|16125.41|16125.41|16125.41|16125.41|16125.41|16125.41|16125.41|0
1642414590000|2022-01-17 10:16:30|16126.33|16126.33|16126.33|16126.33|16126.33|16126.33|16126.33|16126.33|0
1642414610000|2022-01-17 10:16:50|16128|16128|16128|16128|16128|16128|16127.44|16127.44|0
1642414640000|2022-01-17 10:17:20|16129.38|16129.38|16131.36|16131.36|16131.36|16131.36|16127.56|16127.56|0
1642414650000|2022-01-17 10:17:30|16132.73|16132.73|16133.19|16133.19|16133.19|16133.19|16132.73|16132.73|0
1642414660000|2022-01-17 10:17:40|16133.75|16133.75|16133.65|16133.65|16137.01|16137.01|16133.65|16133.65|0
1642414670000|2022-01-17 10:17:50|16135.28|16135.28|16135.28|16135.28|16135.28|16135.28|16135.28|16135.28|0
1642414700000|2022-01-17 10:18:20|16136.1|16136.1|16133.7|16133.7|16136.1|16136.1|16133.7|16133.7|0
1642414710000|2022-01-17 10:18:30|16132.79|16132.79|16132.79|16132.79|16132.79|16132.79|16132.79|16132.79|0
1642414720000|2022-01-17 10:18:40|16131.87|16131.87|16131.87|16131.87|16131.87|16131.87|16131.87|16131.87|0
1642414730000|2022-01-17 10:18:50|16131.4|16131.4|16132.81|16132.81|16132.81|16132.81|16131.4|16131.4|0
1642414760000|2022-01-17 10:19:20|16131.9|16131.9|16131.9|16131.9|16131.9|16131.9|16131.9|16131.9|0
1642414780000|2022-01-17 10:19:40|16131.67|16131.67|16133.09|16133.09|16133.9|16133.9|16131.67|16131.67|0
1642414790000|2022-01-17 10:19:50|16134.5|16134.5|16134.03|16134.03|16134.5|16134.5|16134.03|16134.03|0
1642414820000|2022-01-17 10:20:20|16133.03|16133.03|16133.53|16133.53|16133.53|16133.53|16133.03|16133.03|0
1642414840000|2022-01-17 10:20:40|16134.35|16134.35|16134.35|16134.35|16134.35|16134.35|16134.35|16134.35|0
1642414850000|2022-01-17 10:20:50|16135.46|16135.46|16135.46|16135.46|16135.46|16135.46|16135.46|16135.46|0
1642414860000|2022-01-17 10:21:00|16137.1|16137.1|16137.1|16137.1|16137.1|16137.1|16137.1|16137.1|0
1642414870000|2022-01-17 10:21:10|16136.64|16136.64|16136.64|16136.64|16136.64|16136.64|16136.64|16136.64|0
1642414890000|2022-01-17 10:21:30|16135.82|16135.82|16135.82|16135.82|16135.82|16135.82|16135.82|16135.82|0
1642414910000|2022-01-17 10:21:50|16140.13|16140.13|16141.56|16141.56|16141.56|16141.56|16138.69|16138.69|0
1642414920000|2022-01-17 10:22:00|16140.65|16140.65|16140.65|16140.65|16140.65|16140.65|16140.65|16140.65|0
1642414950000|2022-01-17 10:22:30|16142.28|16142.28|16139.83|16139.83|16142.28|16142.28|16139.83|16139.83|0
1642414960000|2022-01-17 10:22:40|16138.91|16138.91|16138.26|16138.26|16138.91|16138.91|16135.39|16135.39|0
1642414970000|2022-01-17 10:22:50|16138.71|16138.71|16138.71|16138.71|16138.71|16138.71|16138.71|16138.71|0
1642414980000|2022-01-17 10:23:00|16139.63|16139.63|16139.63|16139.63|16139.63|16139.63|16139.63|16139.63|0
1642414990000|2022-01-17 10:23:10|16137.74|16137.74|16136.33|16136.33|16137.74|16137.74|16136.33|16136.33|0
1642415000000|2022-01-17 10:23:20|16135.87|16135.87|16135.87|16135.87|16135.87|16135.87|16135.87|16135.87|0
1642415020000|2022-01-17 10:23:40|16136.81|16136.81|16136.81|16136.81|16136.81|16136.81|16136.81|16136.81|0
1642415030000|2022-01-17 10:23:50|16135.87|16135.87|16137.74|16137.74|16137.74|16137.74|16135.87|16135.87|0
1642415060000|2022-01-17 10:24:20|16137.27|16137.27|16139.55|16139.55|16140.46|16140.46|16136.8|16136.8|0
1642415070000|2022-01-17 10:24:30|16140.36|16140.36|16141.8|16141.8|16141.8|16141.8|16140.36|16140.36|0
1642415080000|2022-01-17 10:24:40|16142.71|16142.71|16142.71|16142.71|16142.71|16142.71|16142.71|16142.71|0
1642415090000|2022-01-17 10:24:50|16142.25|16142.25|16142.25|16142.25|16142.25|16142.25|16142.25|16142.25|0
1642415100000|2022-01-17 10:25:00|16143.28|16143.28|16142.82|16142.82|16143.28|16143.28|16142.82|16142.82|0
1642415110000|2022-01-17 10:25:10|16148.56|16148.56|16150|16150|16150|16150|16148.56|16148.56|0
1642415130000|2022-01-17 10:25:30|16151.43|16151.43|16152.25|16152.25|16153.07|16153.07|16151.43|16151.43|0
1642415140000|2022-01-17 10:25:40|16151.43|16151.43|16151.43|16151.43|16151.43|16151.43|16151.43|16151.43|0
1642415160000|2022-01-17 10:26:00|16152.86|16152.86|16152.86|16152.86|16152.86|16152.86|16152.86|16152.86|0
1642415190000|2022-01-17 10:26:30|16154.74|16154.74|16154.74|16154.74|16154.74|16154.74|16154.74|16154.74|0
1642415200000|2022-01-17 10:26:40|16155.55|16155.55|16155.55|16155.55|16155.55|16155.55|16155.55|16155.55|0
1642415210000|2022-01-17 10:26:50|16156.47|16156.47|16155.55|16155.55|16156.47|16156.47|16155.55|16155.55|0
1642415220000|2022-01-17 10:27:00|16155.09|16155.09|16155.09|16155.09|16155.09|16155.09|16155.09|16155.09|0
1642415250000|2022-01-17 10:27:30|16154.64|16154.64|16154.64|16154.64|16154.64|16154.64|16154.64|16154.64|0
1642415270000|2022-01-17 10:27:50|16154.18|16154.18|16154.18|16154.18|16154.18|16154.18|16154.18|16154.18|0
1642415280000|2022-01-17 10:28:00|16155.85|16155.85|16155.44|16155.44|16155.85|16155.85|16155.44|16155.44|0
1642415300000|2022-01-17 10:28:20|16154.03|16154.03|16153.56|16153.56|16154.03|16154.03|16153.56|16153.56|0
1642415310000|2022-01-17 10:28:30|16154.5|16154.5|16154.5|16154.5|16154.5|16154.5|16154.5|16154.5|0
1642415330000|2022-01-17 10:28:50|16145.65|16145.65|16152.37|16152.37|16155.74|16155.74|16145.65|16145.65|0
1642415340000|2022-01-17 10:29:00|16151.46|16151.46|16151.46|16151.46|16151.46|16151.46|16151.46|16151.46|0
1642415350000|2022-01-17 10:29:10|16153.09|16153.09|16153.57|16153.57|16153.57|16153.57|16153.09|16153.09|0
1642415360000|2022-01-17 10:29:20|16155.2|16155.2|16156.12|16156.12|16156.12|16156.12|16155.2|16155.2|0
1642415390000|2022-01-17 10:29:50|16154.29|16154.29|16154.29|16154.29|16154.29|16154.29|16154.29|16154.29|0
1642415400000|2022-01-17 10:30:00|16153.83|16153.83|16153.07|16153.07|16153.83|16153.83|16151.64|16151.64|0
1642415410000|2022-01-17 10:30:10|16152.15|16152.15|16150.72|16150.72|16152.15|16152.15|16150.72|16150.72|0
1642415420000|2022-01-17 10:30:20|16149.81|16149.81|16149.81|16149.81|16149.81|16149.81|16148.89|16148.89|0
1642415450000|2022-01-17 10:30:50|16150.62|16150.62|16150.82|16150.82|16151.74|16151.74|16149.91|16149.91|0
1642415460000|2022-01-17 10:31:00|16150.37|16150.37|16150.37|16150.37|16150.37|16150.37|16150.37|16150.37|0
1642415470000|2022-01-17 10:31:10|16149.45|16149.45|16136.18|16136.18|16150.82|16150.82|16134.75|16134.75|0
1642415480000|2022-01-17 10:31:20|16134.55|16134.55|16134.55|16134.55|16134.55|16134.55|16134.55|16134.55|0
1642415490000|2022-01-17 10:31:30|16134.09|16134.09|16135|16135|16135|16135|16134.09|16134.09|0
1642415500000|2022-01-17 10:31:40|16134.39|16134.39|16134.39|16134.39|16134.39|16134.39|16134.39|16134.39|0
1642415530000|2022-01-17 10:32:10|16132.75|16132.75|16132.75|16132.75|16132.75|16132.75|16132.75|16132.75|0
1642415550000|2022-01-17 10:32:30|16132.19|16132.19|16127.29|16127.29|16132.19|16132.19|16126.47|16126.47|0
1642415560000|2022-01-17 10:32:40|16126.37|16126.37|16126.83|16126.83|16126.83|16126.83|16126.37|16126.37|0
1642415570000|2022-01-17 10:32:50|16127.45|16127.45|16127.04|16127.04|16127.45|16127.45|16127.04|16127.04|0
1642415600000|2022-01-17 10:33:20|16128.67|16128.67|16128.67|16128.67|16128.67|16128.67|16128.67|16128.67|0
1642415610000|2022-01-17 10:33:30|16128.21|16128.21|16123.31|16123.31|16128.21|16128.21|16123.31|16123.31|0
1642415620000|2022-01-17 10:33:40|16123.77|16123.77|16123.31|16123.31|16123.77|16123.77|16123.31|16123.31|0
1642415630000|2022-01-17 10:33:50|16122.37|16122.37|16122.37|16122.37|16122.84|16122.84|16122.37|16122.37|0
1642415640000|2022-01-17 10:34:00|16121.45|16121.45|16118.71|16118.71|16121.45|16121.45|16118.71|16118.71|0
1642415650000|2022-01-17 10:34:10|16119.52|16119.52|16119.52|16119.52|16119.52|16119.52|16119.52|16119.52|0
1642415660000|2022-01-17 10:34:20|16119.05|16119.05|16119.05|16119.05|16119.05|16119.05|16119.05|16119.05|0
1642415670000|2022-01-17 10:34:30|16113.32|16113.32|16112.86|16112.86|16113.32|16113.32|16112.86|16112.86|0
1642415680000|2022-01-17 10:34:40|16110.97|16110.97|16110.97|16110.97|16110.97|16110.97|16110.97|16110.97|0
1642415700000|2022-01-17 10:35:00|16110.52|16110.52|16110.52|16110.52|16110.52|16110.52|16110.52|16110.52|0
1642415710000|2022-01-17 10:35:10|16109.03|16109.03|16109.03|16109.03|16109.03|16109.03|16109.03|16109.03|0
1642415720000|2022-01-17 10:35:20|16109.58|16109.58|16109.58|16109.58|16109.58|16109.58|16109.58|16109.58|0
1642415740000|2022-01-17 10:35:40|16109.13|16109.13|16109.13|16109.13|16109.13|16109.13|16109.13|16109.13|0
1642415760000|2022-01-17 10:36:00|16108.67|16108.67|16099.41|16099.41|16108.67|16108.67|16099.41|16099.41|0
1642415770000|2022-01-17 10:36:10|16098.95|16098.95|16098.03|16098.03|16098.95|16098.95|16098.03|16098.03|0
1642415780000|2022-01-17 10:36:20|16095.29|16095.29|16094.83|16094.83|16095.29|16095.29|16094.83|16094.83|0
1642415790000|2022-01-17 10:36:30|16092.04|16092.04|16091.84|16091.84|16092.04|16092.04|16091.84|16091.84|0
1642415800000|2022-01-17 10:36:40|16092.25|16092.25|16092.45|16092.45|16092.45|16092.45|16092.25|16092.25|0
1642415820000|2022-01-17 10:37:00|16090.96|16090.96|16092.79|16092.79|16092.79|16092.79|16090.96|16090.96|0
1642415840000|2022-01-17 10:37:20|16092.32|16092.32|16091.43|16091.43|16094.18|16094.18|16091.43|16091.43|0
1642415850000|2022-01-17 10:37:30|16090.96|16090.96|16090.02|16090.02|16090.96|16090.96|16090.02|16090.02|0
1642415860000|2022-01-17 10:37:40|16090.48|16090.48|16090.02|16090.02|16090.48|16090.48|16090.02|16090.02|0
1642415870000|2022-01-17 10:37:50|16090.84|16090.84|16091.04|16091.04|16091.04|16091.04|16090.84|16090.84|0
1642415900000|2022-01-17 10:38:20|16093.79|16093.79|16092.87|16092.87|16093.79|16093.79|16092.87|16092.87|0
1642415910000|2022-01-17 10:38:30|16091.38|16091.38|16090.93|16090.93|16091.38|16091.38|16090.93|16090.93|0
1642415930000|2022-01-17 10:38:50|16090.47|16090.47|16090.47|16090.47|16090.47|16090.47|16090.47|16090.47|0
1642415940000|2022-01-17 10:39:00|16086.17|16086.17|16082.57|16082.57|16086.17|16086.17|16082.57|16082.57|0
1642415960000|2022-01-17 10:39:20|16079.83|16079.83|16078.91|16078.91|16079.83|16079.83|16078.91|16078.91|0
1642415970000|2022-01-17 10:39:30|16076.56|16076.56|16076.35|16076.35|16076.56|16076.56|16076.35|16076.35|0
1642415980000|2022-01-17 10:39:40|16073.61|16073.61|16071.37|16071.37|16073.61|16073.61|16070.92|16070.92|0
1642416000000|2022-01-17 10:40:00|16070.38|16070.38|16069.46|16069.46|16070.38|16070.38|16069.46|16069.46|0
1642416010000|2022-01-17 10:40:10|16065.16|16065.16|16064.66|16064.66|16065.16|16065.16|16064.66|16064.66|0
1642416020000|2022-01-17 10:40:20|16064.19|16064.19|16063.7|16063.7|16064.19|16064.19|16063.7|16063.7|0
1642416040000|2022-01-17 10:40:40|16063.24|16063.24|16066.36|16066.36|16067.79|16067.79|16062.78|16062.78|0
1642416050000|2022-01-17 10:40:50|16067.99|16067.99|16068.4|16068.4|16068.86|16068.86|16067.99|16067.99|0
1642416090000|2022-01-17 10:41:30|16069.22|16069.22|16067.59|16067.59|16069.22|16069.22|16067.59|16067.59|0
1642416100000|2022-01-17 10:41:40|16070.86|16070.86|16066.77|16066.77|16070.86|16070.86|16066.77|16066.77|0
1642416130000|2022-01-17 10:42:10|16067.71|16067.71|16067.71|16067.71|16067.71|16067.71|16067.71|16067.71|0
1642416140000|2022-01-17 10:42:20|16068.53|16068.53|16070.42|16070.42|16070.42|16070.42|16068.53|16068.53|0
1642416150000|2022-01-17 10:42:30|16069.96|16069.96|16070.52|16070.52|16070.52|16070.52|16069.96|16069.96|0
1642416160000|2022-01-17 10:42:40|16070.06|16070.06|16070.52|16070.52|16070.52|16070.52|16070.06|16070.06|0
1642416170000|2022-01-17 10:42:50|16071.46|16071.46|16071.46|16071.46|16071.46|16071.46|16071.46|16071.46|0
1642416180000|2022-01-17 10:43:00|16070.96|16070.96|16070.96|16070.96|16070.96|16070.96|16070.96|16070.96|0
1642416240000|2022-01-17 10:44:00|16072.4|16072.4|16072.87|16072.87|16072.87|16072.87|16072.4|16072.4|0
1642416250000|2022-01-17 10:44:10|16073.34|16073.34|16073.34|16073.34|16073.34|16073.34|16073.34|16073.34|0
1642416270000|2022-01-17 10:44:30|16071.71|16071.71|16072.52|16072.52|16072.52|16072.52|16071.71|16071.71|0
1642416280000|2022-01-17 10:44:40|16072.75|16072.75|16071.93|16071.93|16072.75|16072.75|16071.93|16071.93|0
1642416290000|2022-01-17 10:44:50|16069.06|16069.06|16069.06|16069.06|16069.06|16069.06|16069.06|16069.06|0
1642416300000|2022-01-17 10:45:00|16069.52|16069.52|16070.43|16070.43|16070.43|16070.43|16069.06|16069.06|0
1642416310000|2022-01-17 10:45:10|16069.06|16069.06|16070.49|16070.49|16070.49|16070.49|16069.06|16069.06|0
1642416320000|2022-01-17 10:45:20|16070.95|16070.95|16071.87|16071.87|16072.33|16072.33|16070.95|16070.95|0
1642416330000|2022-01-17 10:45:30|16072.86|16072.86|16071.91|16071.91|16072.86|16072.86|16071.91|16071.91|0
1642416340000|2022-01-17 10:45:40|16073.28|16073.28|16073.28|16073.28|16073.28|16073.28|16073.28|16073.28|0
1642416350000|2022-01-17 10:45:50|16072.37|16072.37|16073.79|16073.79|16073.79|16073.79|16071.91|16071.91|0
1642416360000|2022-01-17 10:46:00|16080.19|16080.19|16081.11|16081.11|16081.11|16081.11|16080.19|16080.19|0
1642416370000|2022-01-17 10:46:10|16080.65|16080.65|16081.57|16081.57|16081.57|16081.57|16080.65|16080.65|0
1642416400000|2022-01-17 10:46:40|16080.62|16080.62|16080.15|16080.15|16080.62|16080.62|16080.15|16080.15|0
1642416410000|2022-01-17 10:46:50|16079.24|16079.24|16078.77|16078.77|16079.24|16079.24|16078.77|16078.77|0
1642416420000|2022-01-17 10:47:00|16079.71|16079.71|16078.89|16078.89|16079.71|16079.71|16078.89|16078.89|0
1642416440000|2022-01-17 10:47:20|16076.02|16076.02|16073.96|16073.96|16076.02|16076.02|16073.96|16073.96|0
1642416460000|2022-01-17 10:47:40|16073.51|16073.51|16073.51|16073.51|16073.51|16073.51|16073.51|16073.51|0
1642416470000|2022-01-17 10:47:50|16071.87|16071.87|16071.25|16071.25|16072.69|16072.69|16071.05|16071.05|0
1642416480000|2022-01-17 10:48:00|16070.8|16070.8|16071.61|16071.61|16071.61|16071.61|16069.98|16069.98|0
1642416490000|2022-01-17 10:48:10|16070.79|16070.79|16070.79|16070.79|16070.79|16070.79|16070.79|16070.79|0
1642416550000|2022-01-17 10:49:10|16071.25|16071.25|16070.79|16070.79|16071.25|16071.25|16070.79|16070.79|0
1642416580000|2022-01-17 10:49:40|16069.36|16069.36|16067.92|16067.92|16069.36|16069.36|16067.92|16067.92|0
1642416590000|2022-01-17 10:49:50|16066.04|16066.04|16066.04|16066.04|16066.04|16066.04|16066.04|16066.04|0
1642416600000|2022-01-17 10:50:00|16067.47|16067.47|16068.39|16068.39|16068.39|16068.39|16067.47|16067.47|0
1642416610000|2022-01-17 10:50:10|16066.95|16066.95|16066.95|16066.95|16066.95|16066.95|16066.95|16066.95|0
1642416620000|2022-01-17 10:50:20|16069.82|16069.82|16068.39|16068.39|16069.82|16069.82|16068.39|16068.39|0
1642416640000|2022-01-17 10:50:40|16066.75|16066.75|16066.75|16066.75|16066.75|16066.75|16066.75|16066.75|0
1642416650000|2022-01-17 10:50:50|16066.28|16066.28|16066.28|16066.28|16066.28|16066.28|16066.28|16066.28|0
1642416660000|2022-01-17 10:51:00|16065.17|16065.17|16065.73|16065.73|16065.73|16065.73|16065.17|16065.17|0
1642416670000|2022-01-17 10:51:10|16062.86|16062.86|16062.86|16062.86|16062.86|16062.86|16062.86|16062.86|0
1642416690000|2022-01-17 10:51:30|16062.4|16062.4|16062.4|16062.4|16062.4|16062.4|16062.4|16062.4|0
1642416730000|2022-01-17 10:52:10|16060.96|16060.96|16060.96|16060.96|16060.96|16060.96|16060.96|16060.96|0
1642416740000|2022-01-17 10:52:20|16059.53|16059.53|16062.4|16062.4|16062.4|16062.4|16059.53|16059.53|0
1642416750000|2022-01-17 10:52:30|16061.94|16061.94|16061.94|16061.94|16061.94|16061.94|16061.94|16061.94|0
1642416770000|2022-01-17 10:52:50|16061.48|16061.48|16061.48|16061.48|16061.48|16061.48|16061.48|16061.48|0
1642416790000|2022-01-17 10:53:10|16060.05|16060.05|16060.05|16060.05|16060.05|16060.05|16060.05|16060.05|0
1642416800000|2022-01-17 10:53:20|16059.6|16059.6|16064.05|16064.05|16064.05|16064.05|16059.6|16059.6|0
1642416810000|2022-01-17 10:53:30|16063.13|16063.13|16063.13|16063.13|16063.13|16063.13|16063.13|16063.13|0
1642416820000|2022-01-17 10:53:40|16062.67|16062.67|16062.67|16062.67|16062.67|16062.67|16062.67|16062.67|0
1642416830000|2022-01-17 10:53:50|16063.49|16063.49|16063.49|16063.49|16063.49|16063.49|16063.49|16063.49|0
1642416840000|2022-01-17 10:54:00|16061.04|16061.04|16057.25|16057.25|16061.04|16061.04|16057.25|16057.25|0
1642416860000|2022-01-17 10:54:20|16057.45|16057.45|16057.45|16057.45|16057.45|16057.45|16057.45|16057.45|0
1642416870000|2022-01-17 10:54:30|16056.02|16056.02|16056.02|16056.02|16056.02|16056.02|16056.02|16056.02|0
1642416880000|2022-01-17 10:54:40|16057.45|16057.45|16057.45|16057.45|16057.45|16057.45|16057.45|16057.45|0
1642416890000|2022-01-17 10:54:50|16058.27|16058.27|16058.27|16058.27|16058.27|16058.27|16058.27|16058.27|0
1642416900000|2022-01-17 10:55:00|16059.19|16059.19|16058.37|16058.37|16059.19|16059.19|16058.37|16058.37|0
1642416910000|2022-01-17 10:55:10|16059.19|16059.19|16058.27|16058.27|16059.19|16059.19|16058.27|16058.27|0
1642416920000|2022-01-17 10:55:20|16058.73|16058.73|16062.46|16062.46|16062.46|16062.46|16058.73|16058.73|0
1642416930000|2022-01-17 10:55:30|16061.08|16061.08|16061.08|16061.08|16061.08|16061.08|16061.08|16061.08|0
1642416940000|2022-01-17 10:55:40|16060.26|16060.26|16062.6|16062.6|16062.6|16062.6|16060.26|16060.26|0
1642416960000|2022-01-17 10:56:00|16061.17|16061.17|16061.17|16061.17|16061.17|16061.17|16061.17|16061.17|0
1642416990000|2022-01-17 10:56:30|16061.98|16061.98|16061.98|16061.98|16061.98|16061.98|16061.98|16061.98|0
1642417000000|2022-01-17 10:56:40|16060.35|16060.35|16060.35|16060.35|16060.35|16060.35|16060.35|16060.35|0
1642417010000|2022-01-17 10:56:50|16060.82|16060.82|16060.82|16060.82|16060.82|16060.82|16060.82|16060.82|0
1642417020000|2022-01-17 10:57:00|16061.29|16061.29|16061.29|16061.29|16061.29|16061.29|16061.29|16061.29|0
1642417030000|2022-01-17 10:57:10|16062.11|16062.11|16061.29|16061.29|16062.11|16062.11|16061.29|16061.29|0
1642417040000|2022-01-17 10:57:20|16062.11|16062.11|16062.11|16062.11|16062.11|16062.11|16062.11|16062.11|0
1642417060000|2022-01-17 10:57:40|16061.29|16061.29|16063.12|16063.12|16063.12|16063.12|16060.38|16060.38|0
1642417100000|2022-01-17 10:58:20|16061.69|16061.69|16061.69|16061.69|16061.69|16061.69|16061.69|16061.69|0
1642417110000|2022-01-17 10:58:30|16062.14|16062.14|16066.69|16066.69|16066.69|16066.69|16062.14|16062.14|0
1642417120000|2022-01-17 10:58:40|16067.1|16067.1|16066.74|16066.74|16068.11|16068.11|16066.74|16066.74|0
1642417130000|2022-01-17 10:58:50|16068.15|16068.15|16068.15|16068.15|16068.15|16068.15|16068.15|16068.15|0
1642417140000|2022-01-17 10:59:00|16067.93|16067.93|16068.49|16068.49|16068.49|16068.49|16067.93|16067.93|0
1642417150000|2022-01-17 10:59:10|16067.54|16067.54|16061.92|16061.92|16067.54|16067.54|16061.92|16061.92|0
1642417160000|2022-01-17 10:59:20|16060.28|16060.28|16060.06|16060.06|16060.28|16060.28|16060.06|16060.06|0
1642417180000|2022-01-17 10:59:40|16061.17|16061.17|16061.99|16061.99|16061.99|16061.99|16061.17|16061.17|0
1642417190000|2022-01-17 10:59:50|16061.5|16061.5|16069.83|16069.83|16071.11|16071.11|16061.5|16061.5|0
1642417200000|2022-01-17 11:00:00|16069.01|16069.01|16069.01|16069.01|16069.01|16069.01|16069.01|16069.01|0
1642417220000|2022-01-17 11:00:20|16070.65|16070.65|16067.78|16067.78|16070.65|16070.65|16067.78|16067.78|0
1642417240000|2022-01-17 11:00:40|16066.86|16066.86|16065.49|16065.49|16066.86|16066.86|16065.49|16065.49|0
1642417250000|2022-01-17 11:00:50|16065.03|16065.03|16062.94|16062.94|16065.03|16065.03|16062.94|16062.94|0
1642417270000|2022-01-17 11:01:10|16062.48|16062.48|16061.71|16061.71|16063.85|16063.85|16061.71|16061.71|0
1642417280000|2022-01-17 11:01:20|16061.49|16061.49|16061.49|16061.49|16061.49|16061.49|16061.49|16061.49|0
1642417290000|2022-01-17 11:01:30|16060.54|16060.54|16060.54|16060.54|16060.54|16060.54|16060.54|16060.54|0
1642417300000|2022-01-17 11:01:40|16061.49|16061.49|16061.49|16061.49|16061.49|16061.49|16061.49|16061.49|0
1642417330000|2022-01-17 11:02:10|16061.03|16061.03|16061.03|16061.03|16061.03|16061.03|16061.03|16061.03|0
1642417340000|2022-01-17 11:02:20|16060.21|16060.21|16060.21|16060.21|16060.21|16060.21|16060.21|16060.21|0
1642417350000|2022-01-17 11:02:30|16061.03|16061.03|16060.57|16060.57|16061.03|16061.03|16060.57|16060.57|0
1642417370000|2022-01-17 11:02:50|16062.21|16062.21|16062.21|16062.21|16062.21|16062.21|16062.21|16062.21|0
1642417400000|2022-01-17 11:03:20|16061.75|16061.75|16060.83|16060.83|16061.75|16061.75|16060.83|16060.83|0
1642417430000|2022-01-17 11:03:50|16058.04|16058.04|16063.04|16063.04|16063.04|16063.04|16058.04|16058.04|0
1642417440000|2022-01-17 11:04:00|16063.99|16063.99|16063.99|16063.99|16063.99|16063.99|16063.99|16063.99|0
1642417470000|2022-01-17 11:04:30|16060.33|16060.33|16059.05|16059.05|16060.33|16060.33|16059.05|16059.05|0
1642417480000|2022-01-17 11:04:40|16058.64|16058.64|16058.64|16058.64|16058.64|16058.64|16058.64|16058.64|0
1642417490000|2022-01-17 11:04:50|16059.56|16059.56|16059.56|16059.56|16059.56|16059.56|16059.56|16059.56|0
1642417510000|2022-01-17 11:05:10|16059.1|16059.1|16059.1|16059.1|16059.1|16059.1|16059.1|16059.1|0
1642417520000|2022-01-17 11:05:20|16057.67|16057.67|16057.67|16057.67|16057.67|16057.67|16057.67|16057.67|0
1642417550000|2022-01-17 11:05:50|16057.21|16057.21|16057.21|16057.21|16057.21|16057.21|16057.21|16057.21|0
1642417560000|2022-01-17 11:06:00|16056.75|16056.75|16056.75|16056.75|16056.75|16056.75|16056.75|16056.75|0
1642417620000|2022-01-17 11:07:00|16055.81|16055.81|16055.81|16055.81|16055.81|16055.81|16055.81|16055.81|0
1642417640000|2022-01-17 11:07:20|16054.69|16054.69|16054.69|16054.69|16054.69|16054.69|16054.69|16054.69|0
1642417650000|2022-01-17 11:07:30|16055.16|16055.16|16055.16|16055.16|16055.16|16055.16|16055.16|16055.16|0
1642417690000|2022-01-17 11:08:10|16055.62|16055.62|16056.08|16056.08|16056.08|16056.08|16055.62|16055.62|0
1642417700000|2022-01-17 11:08:20|16055.62|16055.62|16057.45|16057.45|16057.45|16057.45|16055.16|16055.16|0
1642417710000|2022-01-17 11:08:30|16056.54|16056.54|16058.17|16058.17|16058.17|16058.17|16056.54|16056.54|0
1642417720000|2022-01-17 11:08:40|16057.36|16057.36|16057.91|16057.91|16057.91|16057.91|16057.36|16057.36|0
1642417760000|2022-01-17 11:09:20|16056.28|16056.28|16056.28|16056.28|16056.28|16056.28|16056.28|16056.28|0
1642417770000|2022-01-17 11:09:30|16055.46|16055.46|16055.46|16055.46|16055.46|16055.46|16053.83|16053.83|0
1642417780000|2022-01-17 11:09:40|16054.09|16054.09|16055|16055|16055|16055|16053.63|16053.63|0
1642417800000|2022-01-17 11:10:00|16054.55|16054.55|16052.06|16052.06|16054.55|16054.55|16052.06|16052.06|0
1642417820000|2022-01-17 11:10:20|16053|16053|16053|16053|16053|16053|16053|16053|0
1642417830000|2022-01-17 11:10:30|16051.56|16051.56|16051.56|16051.56|16051.56|16051.56|16051.56|16051.56|0
1642417890000|2022-01-17 11:11:30|16051.01|16051.01|16051.01|16051.01|16051.01|16051.01|16051.01|16051.01|0
1642417940000|2022-01-17 11:12:20|16049.57|16049.57|16045.48|16045.48|16049.57|16049.57|16045.48|16045.48|0
1642417950000|2022-01-17 11:12:30|16042.66|16042.66|16045.28|16045.28|16045.28|16045.28|16042.46|16042.46|0
1642417960000|2022-01-17 11:12:40|16046.22|16046.22|16046.22|16046.22|16046.22|16046.22|16046.22|16046.22|0
1642417970000|2022-01-17 11:12:50|16046.69|16046.69|16046.69|16046.69|16046.69|16046.69|16046.69|16046.69|0
1642418010000|2022-01-17 11:13:30|16044.24|16044.24|16044.85|16044.85|16045.06|16045.06|16044.24|16044.24|0
1642418030000|2022-01-17 11:13:50|16044.39|16044.39|16044.44|16044.44|16044.44|16044.44|16044.39|16044.39|0
1642418040000|2022-01-17 11:14:00|16043.97|16043.97|16042.62|16042.62|16043.97|16043.97|16042.62|16042.62|0
1642418090000|2022-01-17 11:14:50|16041.71|16041.71|16042.63|16042.63|16042.63|16042.63|16041.71|16041.71|0
1642418110000|2022-01-17 11:15:10|16045.49|16045.49|16048.58|16048.58|16048.58|16048.58|16045.49|16045.49|0
1642418130000|2022-01-17 11:15:30|16050.02|16050.02|16052.52|16052.52|16052.52|16052.52|16050.02|16050.02|0
1642418140000|2022-01-17 11:15:40|16053.34|16053.34|16053.34|16053.34|16053.34|16053.34|16053.34|16053.34|0
1642418150000|2022-01-17 11:15:50|16055.69|16055.69|16056.16|16056.16|16056.16|16056.16|16055.69|16055.69|0
1642418160000|2022-01-17 11:16:00|16055.69|16055.69|16055.69|16055.69|16055.69|16055.69|16055.69|16055.69|0
1642418170000|2022-01-17 11:16:10|16054.88|16054.88|16062.23|16062.23|16062.23|16062.23|16054.88|16054.88|0
1642418190000|2022-01-17 11:16:30|16062.79|16062.79|16062.79|16062.79|16062.79|16062.79|16062.79|16062.79|0
1642418200000|2022-01-17 11:16:40|16063.28|16063.28|16063.28|16063.28|16063.28|16063.28|16063.28|16063.28|0
1642418220000|2022-01-17 11:17:00|16063.74|16063.74|16065.11|16065.11|16065.11|16065.11|16063.74|16063.74|0
1642418250000|2022-01-17 11:17:30|16062.25|16062.25|16062.25|16062.25|16062.25|16062.25|16062.25|16062.25|0
1642418260000|2022-01-17 11:17:40|16063.06|16063.06|16063.06|16063.06|16063.06|16063.06|16063.06|16063.06|0
1642418270000|2022-01-17 11:17:50|16065.05|16065.05|16065.05|16065.05|16065.05|16065.05|16065.05|16065.05|0
1642418280000|2022-01-17 11:18:00|16065.87|16065.87|16065.87|16065.87|16065.87|16065.87|16065.87|16065.87|0
1642418300000|2022-01-17 11:18:20|16065.41|16065.41|16065.41|16065.41|16065.41|16065.41|16065.41|16065.41|0
1642418310000|2022-01-17 11:18:30|16066.82|16066.82|16066.82|16066.82|16067.28|16067.28|16066.82|16066.82|0
1642418320000|2022-01-17 11:18:40|16068.65|16068.65|16068.65|16068.65|16068.65|16068.65|16068.65|16068.65|0
1642418340000|2022-01-17 11:19:00|16071.52|16071.52|16071.52|16071.52|16071.52|16071.52|16071.52|16071.52|0
1642418350000|2022-01-17 11:19:10|16072.46|16072.46|16072.46|16072.46|16072.46|16072.46|16072.46|16072.46|0
1642418370000|2022-01-17 11:19:30|16072|16072|16072|16072|16072|16072|16072|16072|0
1642418380000|2022-01-17 11:19:40|16072.83|16072.83|16074.41|16074.41|16074.41|16074.41|16072.83|16072.83|0
1642418390000|2022-01-17 11:19:50|16074.18|16074.18|16074.18|16074.18|16074.18|16074.18|16074.18|16074.18|0
1642418400000|2022-01-17 11:20:00|16075.6|16075.6|16075.11|16075.11|16075.6|16075.6|16074.65|16074.65|0
1642418410000|2022-01-17 11:20:10|16075.58|16075.58|16075.58|16075.58|16075.58|16075.58|16075.58|16075.58|0
1642418420000|2022-01-17 11:20:20|16077.02|16077.02|16077.02|16077.02|16077.02|16077.02|16077.02|16077.02|0
1642418460000|2022-01-17 11:21:00|16076.56|16076.56|16076.56|16076.56|16076.56|16076.56|16076.56|16076.56|0
1642418510000|2022-01-17 11:21:50|16073.69|16073.69|16073.69|16073.69|16073.69|16073.69|16073.69|16073.69|0
1642418580000|2022-01-17 11:23:00|16074.15|16074.15|16075.52|16075.52|16075.52|16075.52|16074.15|16074.15|0
1642418640000|2022-01-17 11:24:00|16074.61|16074.61|16073.67|16073.67|16074.61|16074.61|16073.67|16073.67|0
1642418670000|2022-01-17 11:24:30|16074.58|16074.58|16074.58|16074.58|16074.58|16074.58|16074.58|16074.58|0
1642418680000|2022-01-17 11:24:40|16072.94|16072.94|16072.94|16072.94|16072.94|16072.94|16072.94|16072.94|0
1642418720000|2022-01-17 11:25:20|16072.49|16072.49|16072.49|16072.49|16072.49|16072.49|16072.49|16072.49|0
1642418760000|2022-01-17 11:26:00|16072.02|16072.02|16070.99|16070.99|16072.02|16072.02|16070.99|16070.99|0
1642418780000|2022-01-17 11:26:20|16070.53|16070.53|16070.53|16070.53|16070.53|16070.53|16070.53|16070.53|0
1642418800000|2022-01-17 11:26:40|16069.41|16069.41|16069.41|16069.41|16069.41|16069.41|16069.41|16069.41|0
1642418820000|2022-01-17 11:27:00|16066.55|16066.55|16066.55|16066.55|16066.55|16066.55|16066.55|16066.55|0
1642418840000|2022-01-17 11:27:20|16067|16067|16068.44|16068.44|16068.44|16068.44|16067|16067|0
1642418860000|2022-01-17 11:27:40|16065.57|16065.57|16065.57|16065.57|16065.57|16065.57|16065.57|16065.57|0
1642418870000|2022-01-17 11:27:50|16062.3|16062.3|16063.12|16063.12|16063.12|16063.12|16062.3|16062.3|0
1642418900000|2022-01-17 11:28:20|16062.66|16062.66|16062.66|16062.66|16062.66|16062.66|16062.2|16062.2|0
1642418910000|2022-01-17 11:28:30|16062.04|16062.04|16061.22|16061.22|16062.04|16062.04|16061.22|16061.22|0
1642418930000|2022-01-17 11:28:50|16060.3|16060.3|16057.1|16057.1|16060.3|16060.3|16057.1|16057.1|0
1642418940000|2022-01-17 11:29:00|16058.02|16058.02|16055.53|16055.53|16058.02|16058.02|16055.53|16055.53|0
1642418960000|2022-01-17 11:29:20|16051.79|16051.79|16051.79|16051.79|16051.79|16051.79|16051.79|16051.79|0
1642418970000|2022-01-17 11:29:30|16052.26|16052.26|16050.59|16050.59|16052.26|16052.26|16050.59|16050.59|0
1642418980000|2022-01-17 11:29:40|16049.65|16049.65|16049.65|16049.65|16049.65|16049.65|16049.65|16049.65|0
1642418990000|2022-01-17 11:29:50|16048.73|16048.73|16048.17|16048.17|16048.73|16048.73|16048.17|16048.17|0
1642419010000|2022-01-17 11:30:10|16047.68|16047.68|16047.68|16047.68|16047.68|16047.68|16047.68|16047.68|0
1642419020000|2022-01-17 11:30:20|16045.22|16045.22|16045.22|16045.22|16045.22|16045.22|16045.22|16045.22|0
1642419030000|2022-01-17 11:30:30|16046.22|16046.22|16045.66|16045.66|16046.22|16046.22|16045.66|16045.66|0
1642419050000|2022-01-17 11:30:50|16044.63|16044.63|16044.63|16044.63|16044.63|16044.63|16044.63|16044.63|0
1642419060000|2022-01-17 11:31:00|16042.28|16042.28|16042.28|16042.28|16042.28|16042.28|16042.28|16042.28|0
1642419070000|2022-01-17 11:31:10|16041.81|16041.81|16041.81|16041.81|16041.81|16041.81|16041.81|16041.81|0
1642419090000|2022-01-17 11:31:30|16040.99|16040.99|16041.81|16041.81|16041.81|16041.81|16040.17|16040.17|0
1642419120000|2022-01-17 11:32:00|16040.99|16040.99|16040.99|16040.99|16040.99|16040.99|16040.99|16040.99|0
1642419130000|2022-01-17 11:32:10|16041.93|16041.93|16041.93|16041.93|16041.93|16041.93|16041.93|16041.93|0
1642419140000|2022-01-17 11:32:20|16041.71|16041.71|16041.71|16041.71|16041.71|16041.71|16041.71|16041.71|0
1642419150000|2022-01-17 11:32:30|16043.94|16043.94|16042.31|16042.31|16045.05|16045.05|16042.31|16042.31|0
1642419160000|2022-01-17 11:32:40|16041.85|16041.85|16041.85|16041.85|16041.85|16041.85|16041.85|16041.85|0
1642419190000|2022-01-17 11:33:10|16040.41|16040.41|16043.89|16043.89|16044.72|16044.72|16040.41|16040.41|0
1642419210000|2022-01-17 11:33:30|16042.95|16042.95|16042.95|16042.95|16042.95|16042.95|16042.95|16042.95|0
1642419270000|2022-01-17 11:34:30|16043.87|16043.87|16043.87|16043.87|16043.87|16043.87|16043.87|16043.87|0
1642419280000|2022-01-17 11:34:40|16042.95|16042.95|16040.08|16040.08|16042.95|16042.95|16040.08|16040.08|0
1642419290000|2022-01-17 11:34:50|16039.62|16039.62|16039.62|16039.62|16039.62|16039.62|16039.62|16039.62|0
1642419300000|2022-01-17 11:35:00|16037.39|16037.39|16037.39|16037.39|16037.39|16037.39|16037.39|16037.39|0
1642419310000|2022-01-17 11:35:10|16036.92|16036.92|16036.92|16036.92|16036.92|16036.92|16036.1|16036.1|0
1642419320000|2022-01-17 11:35:20|16036.46|16036.46|16037.84|16037.84|16037.84|16037.84|16036.46|16036.46|0
1642419330000|2022-01-17 11:35:30|16039.47|16039.47|16047.51|16047.51|16047.51|16047.51|16039.47|16039.47|0
1642419370000|2022-01-17 11:36:10|16048.88|16048.88|16048.88|16048.88|16048.88|16048.88|16048.88|16048.88|0
1642419380000|2022-01-17 11:36:20|16047.97|16047.97|16047.05|16047.05|16047.97|16047.97|16047.05|16047.05|0
1642419420000|2022-01-17 11:37:00|16046.23|16046.23|16047.05|16047.05|16047.05|16047.05|16045.42|16045.42|0
1642419440000|2022-01-17 11:37:20|16045.42|16045.42|16044.5|16044.5|16045.42|16045.42|16044.5|16044.5|0
1642419480000|2022-01-17 11:38:00|16044.03|16044.03|16044.03|16044.03|16044.03|16044.03|16043.57|16043.57|0
1642419500000|2022-01-17 11:38:20|16040.69|16040.69|16039.33|16039.33|16041.16|16041.16|16039.33|16039.33|0
1642419510000|2022-01-17 11:38:30|16040.77|16040.77|16041.24|16041.24|16041.24|16041.24|16040.77|16040.77|0
1642419520000|2022-01-17 11:38:40|16042.15|16042.15|16042.15|16042.15|16042.15|16042.15|16042.15|16042.15|0
1642419600000|2022-01-17 11:40:00|16041.34|16041.34|16041.34|16041.34|16041.34|16041.34|16041.34|16041.34|0
1642419620000|2022-01-17 11:40:20|16040.88|16040.88|16040.88|16040.88|16040.88|16040.88|16040.88|16040.88|0
1642419630000|2022-01-17 11:40:30|16039.94|16039.94|16039.94|16039.94|16039.94|16039.94|16039.94|16039.94|0
1642419640000|2022-01-17 11:40:40|16040.39|16040.39|16040.39|16040.39|16040.39|16040.39|16040.39|16040.39|0
1642419650000|2022-01-17 11:40:50|16040.85|16040.85|16042.68|16042.68|16042.68|16042.68|16040.85|16040.85|0
1642419660000|2022-01-17 11:41:00|16042.91|16042.91|16045|16045|16045|16045|16042.91|16042.91|0
1642419670000|2022-01-17 11:41:10|16045.22|16045.22|16045.22|16045.22|16045.22|16045.22|16045.22|16045.22|0
1642419740000|2022-01-17 11:42:20|16046.14|16046.14|16046.14|16046.14|16046.14|16046.14|16046.14|16046.14|0
1642419810000|2022-01-17 11:43:30|16046.61|16046.61|16046.61|16046.61|16046.61|16046.61|16046.61|16046.61|0
1642419840000|2022-01-17 11:44:00|16046.15|16046.15|16046.62|16046.62|16046.62|16046.62|16046.15|16046.15|0
1642419850000|2022-01-17 11:44:10|16045.68|16045.68|16046.5|16046.5|16046.5|16046.5|16045.68|16045.68|0
1642419860000|2022-01-17 11:44:20|16045.58|16045.58|16047.02|16047.02|16047.02|16047.02|16045.58|16045.58|0
1642419900000|2022-01-17 11:45:00|16047.96|16047.96|16046.32|16046.32|16047.96|16047.96|16046.32|16046.32|0
1642419910000|2022-01-17 11:45:10|16046.53|16046.53|16046.53|16046.53|16046.53|16046.53|16046.53|16046.53|0
1642419980000|2022-01-17 11:46:20|16047.96|16047.96|16047.96|16047.96|16047.96|16047.96|16047.96|16047.96|0
1642420020000|2022-01-17 11:47:00|16045.1|16045.1|16044.62|16044.62|16045.1|16045.1|16044.62|16044.62|0
1642420080000|2022-01-17 11:48:00|16045.08|16045.08|16045.55|16045.55|16046.02|16046.02|16045.08|16045.08|0
1642420090000|2022-01-17 11:48:10|16045.08|16045.08|16045.08|16045.08|16045.08|16045.08|16045.08|16045.08|0
1642420200000|2022-01-17 11:50:00|16044.61|16044.61|16042.36|16042.36|16045.11|16045.11|16042.36|16042.36|0
1642420220000|2022-01-17 11:50:20|16041.89|16041.89|16041.89|16041.89|16041.89|16041.89|16041.89|16041.89|0
1642420250000|2022-01-17 11:50:50|16042.36|16042.36|16043.31|16043.31|16043.31|16043.31|16042.36|16042.36|0
1642420260000|2022-01-17 11:51:00|16045.14|16045.14|16049.54|16049.54|16049.54|16049.54|16045.14|16045.14|0
1642420300000|2022-01-17 11:51:40|16049.08|16049.08|16049.08|16049.08|16049.08|16049.08|16049.08|16049.08|0
1642420310000|2022-01-17 11:51:50|16049.54|16049.54|16048.62|16048.62|16049.54|16049.54|16048.62|16048.62|0
1642420350000|2022-01-17 11:52:30|16045.75|16045.75|16046.22|16046.22|16046.22|16046.22|16045.75|16045.75|0
1642420370000|2022-01-17 11:52:50|16046.68|16046.68|16048.51|16048.51|16048.51|16048.51|16046.68|16046.68|0
1642420400000|2022-01-17 11:53:20|16047.57|16047.57|16046.65|16046.65|16047.57|16047.57|16046.65|16046.65|0
1642420410000|2022-01-17 11:53:30|16047.12|16047.12|16048.52|16048.52|16048.52|16048.52|16047.12|16047.12|0
1642420430000|2022-01-17 11:53:50|16048.11|16048.11|16047.5|16047.5|16048.11|16048.11|16047.5|16047.5|0
1642420470000|2022-01-17 11:54:30|16044.67|16044.67|16046.08|16046.08|16046.08|16046.08|16044.67|16044.67|0
1642420480000|2022-01-17 11:54:40|16048.53|16048.53|16046.08|16046.08|16048.53|16048.53|16046.08|16046.08|0
1642420490000|2022-01-17 11:54:50|16045.17|16045.17|16044.25|16044.25|16045.17|16045.17|16044.25|16044.25|0
1642420500000|2022-01-17 11:55:00|16043.44|16043.44|16042.62|16042.62|16043.44|16043.44|16042.62|16042.62|0
1642420510000|2022-01-17 11:55:10|16042.16|16042.16|16042.16|16042.16|16042.16|16042.16|16042.16|16042.16|0
1642420530000|2022-01-17 11:55:30|16042.98|16042.98|16033.71|16033.71|16042.98|16042.98|16032.08|16032.08|0
1642420540000|2022-01-17 11:55:40|16032.9|16032.9|16032.9|16032.9|16032.9|16032.9|16032.9|16032.9|0
1642420560000|2022-01-17 11:56:00|16031.46|16031.46|16031.46|16031.46|16031.46|16031.46|16031.46|16031.46|0
1642420590000|2022-01-17 11:56:30|16033.1|16033.1|16033.1|16033.1|16033.1|16033.1|16033.1|16033.1|0
1642420610000|2022-01-17 11:56:50|16032.63|16032.63|16032.63|16032.63|16032.63|16032.63|16032.63|16032.63|0
1642420620000|2022-01-17 11:57:00|16031.71|16031.71|16031.71|16031.71|16031.71|16031.71|16031.71|16031.71|0
1642420630000|2022-01-17 11:57:10|16029.88|16029.88|16029.41|16029.41|16029.88|16029.88|16029.41|16029.41|0
1642420730000|2022-01-17 11:58:50|16030.03|16030.03|16029.11|16029.11|16030.03|16030.03|16029.11|16029.11|0
1642420740000|2022-01-17 11:59:00|16029.57|16029.57|16030.03|16030.03|16030.03|16030.03|16029.57|16029.57|0
1642420750000|2022-01-17 11:59:10|16032.9|16032.9|16032.9|16032.9|16032.9|16032.9|16032.9|16032.9|0
1642420790000|2022-01-17 11:59:50|16031.47|16031.47|16031.47|16031.47|16031.47|16031.47|16031.47|16031.47|0
1642420800000|2022-01-17 12:00:00|16031.92|16031.92|16033.76|16033.76|16033.76|16033.76|16031.92|16031.92|0
1642420850000|2022-01-17 12:00:50|16034.57|16034.57|16032.12|16032.12|16034.57|16034.57|16032.12|16032.12|0
1642420880000|2022-01-17 12:01:20|16032.68|16032.68|16033.79|16033.79|16033.79|16033.79|16032.68|16032.68|0
1642420920000|2022-01-17 12:02:00|16034.27|16034.27|16034.27|16034.27|16034.27|16034.27|16034.27|16034.27|0
1642420980000|2022-01-17 12:03:00|16035.7|16035.7|16035.7|16035.7|16035.7|16035.7|16035.7|16035.7|0
1642421050000|2022-01-17 12:04:10|16036.17|16036.17|16036.17|16036.17|16036.17|16036.17|16036.17|16036.17|0
1642421060000|2022-01-17 12:04:20|16034.74|16034.74|16034.74|16034.74|16034.74|16034.74|16034.74|16034.74|0
1642421070000|2022-01-17 12:04:30|16033.1|16033.1|16033.1|16033.1|16033.1|16033.1|16033.1|16033.1|0
1642421110000|2022-01-17 12:05:10|16029.37|16029.37|16029.37|16029.37|16029.37|16029.37|16029.37|16029.37|0
1642421120000|2022-01-17 12:05:20|16033.68|16033.68|16035.58|16035.58|16035.58|16035.58|16033.68|16033.68|0
1642421150000|2022-01-17 12:05:50|16037.02|16037.02|16043.15|16043.15|16043.15|16043.15|16037.02|16037.02|0
1642421160000|2022-01-17 12:06:00|16043.97|16043.97|16047.34|16047.34|16047.34|16047.34|16043.97|16043.97|0
1642421170000|2022-01-17 12:06:10|16048.42|16048.42|16051.37|16051.37|16051.37|16051.37|16048.42|16048.42|0
1642421190000|2022-01-17 12:06:30|16052.8|16052.8|16052.8|16052.8|16052.8|16052.8|16052.8|16052.8|0
1642421220000|2022-01-17 12:07:00|16057.71|16057.71|16057.71|16057.71|16057.71|16057.71|16057.71|16057.71|0
1642421230000|2022-01-17 12:07:10|16056.07|16056.07|16056.99|16056.99|16056.99|16056.99|16056.07|16056.07|0
1642421240000|2022-01-17 12:07:20|16056.53|16056.53|16056.06|16056.06|16056.53|16056.53|16056.06|16056.06|0
1642421260000|2022-01-17 12:07:40|16055.07|16055.07|16055.07|16055.07|16055.07|16055.07|16055.07|16055.07|0
1642421270000|2022-01-17 12:07:50|16053.63|16053.63|16053.63|16053.63|16053.63|16053.63|16053.63|16053.63|0
1642421280000|2022-01-17 12:08:00|16052.72|16052.72|16052.72|16052.72|16052.72|16052.72|16052.72|16052.72|0
1642421300000|2022-01-17 12:08:20|16052.25|16052.25|16052.25|16052.25|16052.25|16052.25|16052.25|16052.25|0
1642421310000|2022-01-17 12:08:30|16051.78|16051.78|16044.7|16044.7|16051.78|16051.78|16044.7|16044.7|0
1642421320000|2022-01-17 12:08:40|16043.47|16043.47|16044.58|16044.58|16044.58|16044.58|16043.47|16043.47|0
1642421350000|2022-01-17 12:09:10|16043.15|16043.15|16043.15|16043.15|16043.15|16043.15|16043.15|16043.15|0
1642421360000|2022-01-17 12:09:20|16040.92|16040.92|16039.51|16039.51|16040.92|16040.92|16039.51|16039.51|0
1642421380000|2022-01-17 12:09:40|16038.07|16038.07|16035.06|16035.06|16038.07|16038.07|16035.06|16035.06|0
1642421430000|2022-01-17 12:10:30|16035.52|16035.52|16035.52|16035.52|16035.52|16035.52|16035.52|16035.52|0
1642421450000|2022-01-17 12:10:50|16037.35|16037.35|16037.35|16037.35|16037.35|16037.35|16037.35|16037.35|0
1642421460000|2022-01-17 12:11:00|16038.76|16038.76|16040.61|16040.61|16040.61|16040.61|16038.76|16038.76|0
1642421470000|2022-01-17 12:11:10|16038.03|16038.03|16038.03|16038.03|16038.03|16038.03|16038.03|16038.03|0
1642421490000|2022-01-17 12:11:30|16037.57|16037.57|16036.66|16036.66|16037.57|16037.57|16036.2|16036.2|0
1642421530000|2022-01-17 12:12:10|16036.2|16036.2|16036.2|16036.2|16036.2|16036.2|16036.2|16036.2|0
1642421540000|2022-01-17 12:12:20|16035.28|16035.28|16034.47|16034.47|16035.28|16035.28|16033.55|16033.55|0
1642421570000|2022-01-17 12:12:50|16036.92|16036.92|16036.92|16036.92|16036.92|16036.92|16036.92|16036.92|0
1642421620000|2022-01-17 12:13:40|16037.39|16037.39|16037.39|16037.39|16037.39|16037.39|16037.39|16037.39|0
1642421640000|2022-01-17 12:14:00|16036.4|16036.4|16036.4|16036.4|16036.4|16036.4|16036.4|16036.4|0
1642421660000|2022-01-17 12:14:20|16037.83|16037.83|16037.83|16037.83|16037.83|16037.83|16037.83|16037.83|0
1642421710000|2022-01-17 12:15:10|16038.29|16038.29|16038.29|16038.29|16038.29|16038.29|16038.29|16038.29|0
1642421880000|2022-01-17 12:18:00|16037.37|16037.37|16036.56|16036.56|16037.37|16037.37|16036.56|16036.56|0
1642421890000|2022-01-17 12:18:10|16036.33|16036.33|16036.33|16036.33|16036.33|16036.33|16036.33|16036.33|0
1642421900000|2022-01-17 12:18:20|16036.56|16036.56|16035.14|16035.14|16036.56|16036.56|16035.14|16035.14|0
1642421930000|2022-01-17 12:18:50|16033.51|16033.51|16033.51|16033.51|16033.51|16033.51|16033.51|16033.51|0
1642421940000|2022-01-17 12:19:00|16032.07|16032.07|16032.07|16032.07|16032.07|16032.07|16032.07|16032.07|0
1642421950000|2022-01-17 12:19:10|16031.62|16031.62|16031.62|16031.62|16031.62|16031.62|16031.62|16031.62|0
1642421960000|2022-01-17 12:19:20|16031.16|16031.16|16031.16|16031.16|16031.16|16031.16|16031.16|16031.16|0
1642422000000|2022-01-17 12:20:00|16029.48|16029.48|16024.04|16024.04|16031.16|16031.16|16024.04|16024.04|0
1642422010000|2022-01-17 12:20:10|16023.09|16023.09|16023.09|16023.09|16023.09|16023.09|16023.09|16023.09|0
1642422030000|2022-01-17 12:20:30|16021.66|16021.66|16021.66|16021.66|16021.66|16021.66|16021.66|16021.66|0
1642422040000|2022-01-17 12:20:40|16023.09|16023.09|16023.09|16023.09|16023.09|16023.09|16023.09|16023.09|0
1642422050000|2022-01-17 12:20:50|16022.64|16022.64|16022.64|16022.64|16022.64|16022.64|16022.64|16022.64|0
1642422060000|2022-01-17 12:21:00|16021.64|16021.64|16019.21|16019.21|16021.64|16021.64|16019.21|16019.21|0
1642422070000|2022-01-17 12:21:10|16018.74|16018.74|16018.74|16018.74|16018.74|16018.74|16018.74|16018.74|0
1642422090000|2022-01-17 12:21:30|16019.56|16019.56|16019.77|16019.77|16019.77|16019.77|16019.56|16019.56|0
1642422110000|2022-01-17 12:21:50|16019.56|16019.56|16019.56|16019.56|16019.56|16019.56|16019.56|16019.56|0
1642422140000|2022-01-17 12:22:20|16020.38|16020.38|16021.3|16021.3|16021.3|16021.3|16020.38|16020.38|0
1642422160000|2022-01-17 12:22:40|16020.85|16020.85|16020.85|16020.85|16020.85|16020.85|16020.85|16020.85|0
1642422220000|2022-01-17 12:23:40|16022.26|16022.26|16022.26|16022.26|16022.26|16022.26|16022.26|16022.26|0
1642422230000|2022-01-17 12:23:50|16022.73|16022.73|16022.73|16022.73|16022.73|16022.73|16022.73|16022.73|0
1642422250000|2022-01-17 12:24:10|16023.55|16023.55|16023.55|16023.55|16023.55|16023.55|16023.55|16023.55|0
1642422260000|2022-01-17 12:24:20|16024.99|16024.99|16024.99|16024.99|16024.99|16024.99|16024.99|16024.99|0
1642422270000|2022-01-17 12:24:30|16023.55|16023.55|16023.55|16023.55|16023.55|16023.55|16023.55|16023.55|0
1642422340000|2022-01-17 12:25:40|16024.67|16024.67|16024.67|16024.67|16024.67|16024.67|16024.67|16024.67|0
1642422350000|2022-01-17 12:25:50|16026.1|16026.1|16026.1|16026.1|16026.1|16026.1|16026.1|16026.1|0
1642422360000|2022-01-17 12:26:00|16027.02|16027.02|16028.01|16028.01|16028.01|16028.01|16027.02|16027.02|0
1642422380000|2022-01-17 12:26:20|16027.55|16027.55|16027.55|16027.55|16027.55|16027.55|16027.55|16027.55|0
1642422410000|2022-01-17 12:26:50|16028.96|16028.96|16028.96|16028.96|16028.96|16028.96|16028.96|16028.96|0
1642422420000|2022-01-17 12:27:00|16027.53|16027.53|16026.61|16026.61|16027.53|16027.53|16026.61|16026.61|0
1642422430000|2022-01-17 12:27:10|16025.8|16025.8|16025.8|16025.8|16025.8|16025.8|16025.8|16025.8|0
1642422490000|2022-01-17 12:28:10|16024.88|16024.88|16024.88|16024.88|16024.88|16024.88|16024.88|16024.88|0
1642422570000|2022-01-17 12:29:30|16025.8|16025.8|16025.8|16025.8|16025.8|16025.8|16025.8|16025.8|0
1642422580000|2022-01-17 12:29:40|16027.17|16027.17|16027.63|16027.63|16027.63|16027.63|16027.17|16027.17|0
1642422590000|2022-01-17 12:29:50|16028.09|16028.09|16028.54|16028.54|16028.54|16028.54|16028.09|16028.09|0
1642422600000|2022-01-17 12:30:00|16029|16029|16028.53|16028.53|16029|16029|16028.53|16028.53|0
1642422610000|2022-01-17 12:30:10|16029.43|16029.43|16029.87|16029.87|16029.87|16029.87|16029.43|16029.43|0
1642422620000|2022-01-17 12:30:20|16030.79|16030.79|16034.09|16034.09|16034.09|16034.09|16030.79|16030.79|0
1642422630000|2022-01-17 12:30:30|16033.64|16033.64|16032.26|16032.26|16033.64|16033.64|16032.26|16032.26|0
1642422640000|2022-01-17 12:30:40|16030.83|16030.83|16030.83|16030.83|16030.83|16030.83|16030.83|16030.83|0
1642422650000|2022-01-17 12:30:50|16030.42|16030.42|16030.42|16030.42|16030.42|16030.42|16030.42|16030.42|0
1642422660000|2022-01-17 12:31:00|16029|16029|16029|16029|16029|16029|16029|16029|0
1642422670000|2022-01-17 12:31:10|16028.53|16028.53|16028.53|16028.53|16028.53|16028.53|16028.53|16028.53|0
1642422710000|2022-01-17 12:31:50|16026.7|16026.7|16026.7|16026.7|16026.7|16026.7|16026.7|16026.7|0
1642422720000|2022-01-17 12:32:00|16026.25|16026.25|16026.25|16026.25|16026.25|16026.25|16026.25|16026.25|0
1642422730000|2022-01-17 12:32:10|16025.79|16025.79|16024.15|16024.15|16025.79|16025.79|16024.15|16024.15|0
1642422740000|2022-01-17 12:32:20|16025.59|16025.59|16024.67|16024.67|16025.59|16025.59|16024.67|16024.67|0
1642422750000|2022-01-17 12:32:30|16024.21|16024.21|16017.67|16017.67|16024.21|16024.21|16017.67|16017.67|0
1642422790000|2022-01-17 12:33:10|16017.22|16017.22|16017.22|16017.22|16017.22|16017.22|16017.22|16017.22|0
1642422820000|2022-01-17 12:33:40|16016.3|16016.3|16017.22|16017.22|16017.22|16017.22|16016.3|16016.3|0
1642422880000|2022-01-17 12:34:40|16016.75|16016.75|16016.75|16016.75|16016.75|16016.75|16016.75|16016.75|0
1642422920000|2022-01-17 12:35:20|16017.56|16017.56|16017.56|16017.56|16017.56|16017.56|16017.56|16017.56|0
1642422940000|2022-01-17 12:35:40|16018.48|16018.48|16018.48|16018.48|16018.48|16018.48|16018.48|16018.48|0
1642422950000|2022-01-17 12:35:50|16016.25|16016.25|16023.7|16023.7|16023.7|16023.7|16015.19|16015.19|0
1642422960000|2022-01-17 12:36:00|16025.13|16025.13|16026.56|16026.56|16026.56|16026.56|16025.13|16025.13|0
1642422970000|2022-01-17 12:36:10|16027.68|16027.68|16026.73|16026.73|16027.68|16027.68|16026.73|16026.73|0
1642422990000|2022-01-17 12:36:30|16027.18|16027.18|16027.18|16027.18|16027.18|16027.18|16027.18|16027.18|0
1642423000000|2022-01-17 12:36:40|16025.35|16025.35|16026.27|16026.27|16026.27|16026.27|16025.35|16025.35|0
1642423020000|2022-01-17 12:37:00|16025.8|16025.8|16026.61|16026.61|16026.61|16026.61|16025.8|16025.8|0
1642423030000|2022-01-17 12:37:10|16025.18|16025.18|16025.18|16025.18|16025.18|16025.18|16025.18|16025.18|0
1642423050000|2022-01-17 12:37:30|16024.72|16024.72|16024.72|16024.72|16025.18|16025.18|16024.72|16024.72|0
1642423060000|2022-01-17 12:37:40|16027.57|16027.57|16026.09|16026.09|16027.57|16027.57|16024.72|16024.72|0
1642423070000|2022-01-17 12:37:50|16026.55|16026.55|16026.55|16026.55|16026.55|16026.55|16026.55|16026.55|0
1642423080000|2022-01-17 12:38:00|16027.47|16027.47|16027.47|16027.47|16027.47|16027.47|16027.47|16027.47|0
1642423090000|2022-01-17 12:38:10|16027.97|16027.97|16027.51|16027.51|16027.97|16027.97|16027.51|16027.51|0
1642423130000|2022-01-17 12:38:50|16026.89|16026.89|16026.89|16026.89|16026.89|16026.89|16026.89|16026.89|0
1642423160000|2022-01-17 12:39:20|16025.97|16025.97|16026.43|16026.43|16026.43|16026.43|16025.97|16025.97|0
1642423180000|2022-01-17 12:39:40|16025|16025|16025|16025|16025|16025|16025|16025|0
1642423260000|2022-01-17 12:41:00|16024.53|16024.53|16025.47|16025.47|16025.47|16025.47|16024.53|16024.53|0
1642423290000|2022-01-17 12:41:30|16024.65|16024.65|16024.65|16024.65|16024.65|16024.65|16024.65|16024.65|0
1642423310000|2022-01-17 12:41:50|16025.47|16025.47|16025.47|16025.47|16025.47|16025.47|16025.47|16025.47|0
1642423340000|2022-01-17 12:42:20|16024.06|16024.06|16024.06|16024.06|16024.06|16024.06|16024.06|16024.06|0
1642423420000|2022-01-17 12:43:40|16026.92|16026.92|16028.34|16028.34|16028.34|16028.34|16026.92|16026.92|0
1642423430000|2022-01-17 12:43:50|16028.81|16028.81|16028.22|16028.22|16028.81|16028.81|16027.78|16027.78|0
1642423440000|2022-01-17 12:44:00|16027.77|16027.77|16028.32|16028.32|16028.32|16028.32|16027.77|16027.77|0
1642423470000|2022-01-17 12:44:30|16028.88|16028.88|16028.88|16028.88|16028.88|16028.88|16028.88|16028.88|0
1642423480000|2022-01-17 12:44:40|16029.8|16029.8|16031.75|16031.75|16031.75|16031.75|16029.8|16029.8|0
1642423490000|2022-01-17 12:44:50|16032.87|16032.87|16036.3|16036.3|16036.3|16036.3|16032.87|16032.87|0
1642423530000|2022-01-17 12:45:30|16036.76|16036.76|16036.76|16036.76|16036.76|16036.76|16036.76|16036.76|0
1642423550000|2022-01-17 12:45:50|16035.34|16035.34|16035.34|16035.34|16035.34|16035.34|16035.34|16035.34|0
1642423560000|2022-01-17 12:46:00|16034.43|16034.43|16033.51|16033.51|16034.43|16034.43|16033.51|16033.51|0
1642423620000|2022-01-17 12:47:00|16033.05|16033.05|16033.05|16033.05|16033.05|16033.05|16033.05|16033.05|0
1642423630000|2022-01-17 12:47:10|16030.19|16030.19|16030.19|16030.19|16030.19|16030.19|16030.19|16030.19|0
1642423700000|2022-01-17 12:48:20|16031.1|16031.1|16031.1|16031.1|16031.1|16031.1|16031.1|16031.1|0
1642423720000|2022-01-17 12:48:40|16032.53|16032.53|16032.53|16032.53|16032.53|16032.53|16032.53|16032.53|0
1642423780000|2022-01-17 12:49:40|16031.72|16031.72|16031.72|16031.72|16031.72|16031.72|16031.72|16031.72|0
1642423790000|2022-01-17 12:49:50|16030.8|16030.8|16029.23|16029.23|16030.8|16030.8|16029.23|16029.23|0
1642423820000|2022-01-17 12:50:20|16027.4|16027.4|16023.81|16023.81|16027.4|16027.4|16023.81|16023.81|0
1642423830000|2022-01-17 12:50:30|16023.34|16023.34|16023.8|16023.8|16023.8|16023.8|16023.34|16023.34|0
1642423840000|2022-01-17 12:50:40|16022.8|16022.8|16022.8|16022.8|16022.8|16022.8|16022.8|16022.8|0
1642423880000|2022-01-17 12:51:20|16021.37|16021.37|16021.37|16021.37|16021.37|16021.37|16021.37|16021.37|0
1642423910000|2022-01-17 12:51:50|16020.91|16020.91|16020.91|16020.91|16020.91|16020.91|16020.91|16020.91|0
1642423950000|2022-01-17 12:52:30|16019.08|16019.08|16019.08|16019.08|16019.08|16019.08|16019.08|16019.08|0
1642423960000|2022-01-17 12:52:40|16018.26|16018.26|16018.26|16018.26|16018.26|16018.26|16018.26|16018.26|0
1642423980000|2022-01-17 12:53:00|16018.72|16018.72|16018.72|16018.72|16018.72|16018.72|16018.72|16018.72|0
1642424040000|2022-01-17 12:54:00|16018.25|16018.25|16016.35|16016.35|16018.25|16018.25|16016.35|16016.35|0
1642424050000|2022-01-17 12:54:10|16015.89|16015.89|16015.89|16015.89|16015.89|16015.89|16015.89|16015.89|0
1642424060000|2022-01-17 12:54:20|16013.14|16013.14|16013.14|16013.14|16013.14|16013.14|16013.14|16013.14|0
1642424070000|2022-01-17 12:54:30|16014.06|16014.06|16014.06|16014.06|16014.06|16014.06|16014.06|16014.06|0
1642424080000|2022-01-17 12:54:40|16012.42|16012.42|16012.42|16012.42|16012.42|16012.42|16012.42|16012.42|0
1642424090000|2022-01-17 12:54:50|16013.34|16013.34|16013.34|16013.34|16013.34|16013.34|16013.34|16013.34|0
1642424100000|2022-01-17 12:55:00|16014.97|16014.97|16014.97|16014.97|16014.97|16014.97|16014.97|16014.97|0
1642424110000|2022-01-17 12:55:10|16014.16|16014.16|16014.16|16014.16|16014.16|16014.16|16014.16|16014.16|0
1642424120000|2022-01-17 12:55:20|16014.63|16014.63|16015.1|16015.1|16015.1|16015.1|16014.63|16014.63|0
1642424130000|2022-01-17 12:55:30|16014.28|16014.28|16014.28|16014.28|16014.28|16014.28|16014.28|16014.28|0
1642424140000|2022-01-17 12:55:40|16012.85|16012.85|16011.91|16011.91|16012.85|16012.85|16011.91|16011.91|0
1642424160000|2022-01-17 12:56:00|16011.41|16011.41|16011.41|16011.41|16011.41|16011.41|16011.41|16011.41|0
1642424190000|2022-01-17 12:56:30|16012.84|16012.84|16012.84|16012.84|16012.84|16012.84|16012.84|16012.84|0
1642424200000|2022-01-17 12:56:40|16014.22|16014.22|16014.22|16014.22|16014.22|16014.22|16014.22|16014.22|0
1642424210000|2022-01-17 12:56:50|16015.16|16015.16|16015.16|16015.16|16015.16|16015.16|16015.16|16015.16|0
1642424220000|2022-01-17 12:57:00|16015.62|16015.62|16015.62|16015.62|16015.62|16015.62|16015.62|16015.62|0
1642424230000|2022-01-17 12:57:10|16016.09|16016.09|16016.09|16016.09|16016.09|16016.09|16015.27|16015.27|0
1642424250000|2022-01-17 12:57:30|16014.97|16014.97|16014.97|16014.97|16014.97|16014.97|16014.97|16014.97|0
1642424270000|2022-01-17 12:57:50|16015.53|16015.53|16015.53|16015.53|16015.53|16015.53|16015.53|16015.53|0
1642424280000|2022-01-17 12:58:00|16016|16016|16016.46|16016.46|16016.46|16016.46|16016|16016|0
1642424300000|2022-01-17 12:58:20|16017.37|16017.37|16017.37|16017.37|16017.37|16017.37|16017.37|16017.37|0
1642424310000|2022-01-17 12:58:30|16015.94|16015.94|16024.64|16024.64|16024.64|16024.64|16015.94|16015.94|0
1642424320000|2022-01-17 12:58:40|16026.63|16026.63|16028.1|16028.1|16028.56|16028.56|16026.63|16026.63|0
1642424350000|2022-01-17 12:59:10|16029.34|16029.34|16026.59|16026.59|16029.34|16029.34|16026.59|16026.59|0
1642424360000|2022-01-17 12:59:20|16028.03|16028.03|16028.03|16028.03|16028.03|16028.03|16028.03|16028.03|0
1642424370000|2022-01-17 12:59:30|16026.59|16026.59|16026.59|16026.59|16026.59|16026.59|16026.59|16026.59|0
1642424380000|2022-01-17 12:59:40|16027.71|16027.71|16028.27|16028.27|16028.27|16028.27|16027.71|16027.71|0
1642424410000|2022-01-17 13:00:10|16033.34|16033.34|16033.34|16033.34|16033.34|16033.34|16033.34|16033.34|0
1642424420000|2022-01-17 13:00:20|16033.81|16033.81|16035.57|16035.57|16035.57|16035.57|16033.81|16033.81|0
1642424470000|2022-01-17 13:01:10|16034.65|16034.65|16034.65|16034.65|16034.65|16034.65|16034.65|16034.65|0
1642424480000|2022-01-17 13:01:20|16036.09|16036.09|16037.01|16037.01|16037.01|16037.01|16036.09|16036.09|0
1642424540000|2022-01-17 13:02:20|16037.82|16037.82|16037.82|16037.82|16037.82|16037.82|16037.82|16037.82|0
1642424630000|2022-01-17 13:03:50|16039.26|16039.26|16036.39|16036.39|16039.26|16039.26|16036.39|16036.39|0
1642424640000|2022-01-17 13:04:00|16035.93|16035.93|16036.39|16036.39|16036.39|16036.39|16035.93|16035.93|0
1642424680000|2022-01-17 13:04:40|16037.3|16037.3|16037.76|16037.76|16037.76|16037.76|16037.3|16037.3|0
1642424690000|2022-01-17 13:04:50|16038.68|16038.68|16038.68|16038.68|16038.68|16038.68|16038.68|16038.68|0
1642424740000|2022-01-17 13:05:40|16037.3|16037.3|16037.3|16037.3|16037.3|16037.3|16037.3|16037.3|0
1642424750000|2022-01-17 13:05:50|16036.39|16036.39|16033.55|16033.55|16036.39|16036.39|16033.55|16033.55|0
1642424760000|2022-01-17 13:06:00|16031.92|16031.92|16032.83|16032.83|16032.83|16032.83|16031.92|16031.92|0
1642424780000|2022-01-17 13:06:20|16031.4|16031.4|16031.4|16031.4|16031.4|16031.4|16031.4|16031.4|0
1642424790000|2022-01-17 13:06:30|16028.75|16028.75|16028.75|16028.75|16028.75|16028.75|16028.75|16028.75|0
1642424800000|2022-01-17 13:06:40|16030.19|16030.19|16030.19|16030.19|16030.19|16030.19|16030.19|16030.19|0
1642424810000|2022-01-17 13:06:50|16026.84|16026.84|16026.84|16026.84|16026.84|16026.84|16026.84|16026.84|0
1642424820000|2022-01-17 13:07:00|16027.4|16027.4|16027.4|16027.4|16027.4|16027.4|16027.4|16027.4|0
1642424830000|2022-01-17 13:07:10|16025.57|16025.57|16025.57|16025.57|16025.57|16025.57|16025.57|16025.57|0
1642424850000|2022-01-17 13:07:30|16024.75|16024.75|16025.57|16025.57|16025.57|16025.57|16024.75|16024.75|0
1642424860000|2022-01-17 13:07:40|16027.2|16027.2|16025.37|16025.37|16027.2|16027.2|16025.37|16025.37|0
1642424910000|2022-01-17 13:08:30|16025.83|16025.83|16025.83|16025.83|16025.83|16025.83|16025.83|16025.83|0
1642424940000|2022-01-17 13:09:00|16027.66|16027.66|16029.55|16029.55|16029.55|16029.55|16027.1|16027.1|0
1642424970000|2022-01-17 13:09:30|16028.12|16028.12|16028.12|16028.12|16028.12|16028.12|16028.12|16028.12|0
1642425030000|2022-01-17 13:10:30|16027.91|16027.91|16026.48|16026.48|16027.91|16027.91|16026.48|16026.48|0
1642425050000|2022-01-17 13:10:50|16026.94|16026.94|16027.46|16027.46|16027.46|16027.46|16026.02|16026.02|0
1642425060000|2022-01-17 13:11:00|16026.54|16026.54|16028.37|16028.37|16028.37|16028.37|16026.54|16026.54|0
1642425120000|2022-01-17 13:12:00|16026.88|16026.88|16026.88|16026.88|16026.88|16026.88|16026.88|16026.88|0
1642425130000|2022-01-17 13:12:10|16027.09|16027.09|16027.5|16027.5|16027.5|16027.5|16027.09|16027.09|0
1642425160000|2022-01-17 13:12:40|16028.41|16028.41|16030.86|16030.86|16030.86|16030.86|16028.41|16028.41|0
1642425170000|2022-01-17 13:12:50|16031.78|16031.78|16031.28|16031.28|16031.78|16031.78|16031.28|16031.28|0
1642425190000|2022-01-17 13:13:10|16032.71|16032.71|16032.71|16032.71|16032.71|16032.71|16032.71|16032.71|0
1642425210000|2022-01-17 13:13:30|16031.9|16031.9|16032.71|16032.71|16032.71|16032.71|16031.9|16031.9|0
1642425220000|2022-01-17 13:13:40|16030.26|16030.26|16031.18|16031.18|16031.18|16031.18|16030.26|16030.26|0
1642425240000|2022-01-17 13:14:00|16031.63|16031.63|16031.63|16031.63|16031.63|16031.63|16031.63|16031.63|0
1642425250000|2022-01-17 13:14:10|16030.82|16030.82|16030.82|16030.82|16030.82|16030.82|16030.82|16030.82|0
1642425260000|2022-01-17 13:14:20|16031.63|16031.63|16031.63|16031.63|16031.63|16031.63|16031.63|16031.63|0
1642425300000|2022-01-17 13:15:00|16032.05|16032.05|16031.43|16031.43|16032.05|16032.05|16031.43|16031.43|0
1642425310000|2022-01-17 13:15:10|16029.99|16029.99|16029.99|16029.99|16029.99|16029.99|16029.99|16029.99|0
1642425440000|2022-01-17 13:17:20|16030.81|16030.81|16030.81|16030.81|16030.81|16030.81|16030.81|16030.81|0
1642425450000|2022-01-17 13:17:30|16030.34|16030.34|16030.34|16030.34|16030.34|16030.34|16030.34|16030.34|0
1642425470000|2022-01-17 13:17:50|16028.51|16028.51|16028.51|16028.51|16028.51|16028.51|16028.51|16028.51|0
1642425510000|2022-01-17 13:18:30|16029.95|16029.95|16029.95|16029.95|16029.95|16029.95|16029.95|16029.95|0
1642425520000|2022-01-17 13:18:40|16030.4|16030.4|16029.49|16029.49|16030.4|16030.4|16029.49|16029.49|0
1642425530000|2022-01-17 13:18:50|16030.31|16030.31|16031.94|16031.94|16031.94|16031.94|16030.31|16030.31|0
1642425540000|2022-01-17 13:19:00|16032.4|16032.4|16039.88|16039.88|16039.88|16039.88|16032.4|16032.4|0
1642425550000|2022-01-17 13:19:10|16040.34|16040.34|16041.77|16041.77|16041.77|16041.77|16040.34|16040.34|0
1642425560000|2022-01-17 13:19:20|16042.69|16042.69|16042.69|16042.69|16042.69|16042.69|16042.69|16042.69|0
1642425570000|2022-01-17 13:19:30|16043.1|16043.1|16043.1|16043.1|16043.1|16043.1|16043.1|16043.1|0
1642425580000|2022-01-17 13:19:40|16043.54|16043.54|16043.32|16043.32|16043.54|16043.54|16043.32|16043.32|0
1642425640000|2022-01-17 13:20:40|16044.14|16044.14|16044.14|16044.14|16044.14|16044.14|16044.14|16044.14|0
1642425660000|2022-01-17 13:21:00|16043.69|16043.69|16044.9|16044.9|16045.13|16045.13|16043.69|16043.69|0
1642425670000|2022-01-17 13:21:10|16045.37|16045.37|16045.37|16045.37|16045.37|16045.37|16045.37|16045.37|0
1642425680000|2022-01-17 13:21:20|16044.81|16044.81|16044.81|16044.81|16044.81|16044.81|16044.81|16044.81|0
1642425710000|2022-01-17 13:21:50|16044.34|16044.34|16044.34|16044.34|16044.34|16044.34|16044.34|16044.34|0
1642425720000|2022-01-17 13:22:00|16043.87|16043.87|16043.87|16043.87|16043.87|16043.87|16043.87|16043.87|0
1642425730000|2022-01-17 13:22:10|16044.79|16044.79|16045.25|16045.25|16045.25|16045.25|16044.79|16044.79|0
1642425750000|2022-01-17 13:22:30|16044.79|16044.79|16044.79|16044.79|16044.79|16044.79|16044.79|16044.79|0
1642425810000|2022-01-17 13:23:30|16046.42|16046.42|16046.42|16046.42|16046.42|16046.42|16046.42|16046.42|0
1642425830000|2022-01-17 13:23:50|16047.24|16047.24|16047.24|16047.24|16047.24|16047.24|16047.24|16047.24|0
1642425840000|2022-01-17 13:24:00|16046.33|16046.33|16046.33|16046.33|16046.33|16046.33|16046.33|16046.33|0
1642425890000|2022-01-17 13:24:50|16047.76|16047.76|16047.76|16047.76|16047.76|16047.76|16047.76|16047.76|0
1642425920000|2022-01-17 13:25:20|16049.4|16049.4|16049.4|16049.4|16049.4|16049.4|16049.4|16049.4|0
1642425950000|2022-01-17 13:25:50|16050.81|16050.81|16050.81|16050.81|16050.81|16050.81|16050.81|16050.81|0
1642425970000|2022-01-17 13:26:10|16050.34|16050.34|16050.34|16050.34|16050.34|16050.34|16050.34|16050.34|0
1642425980000|2022-01-17 13:26:20|16048.96|16048.96|16048.96|16048.96|16048.96|16048.96|16048.96|16048.96|0
1642426000000|2022-01-17 13:26:40|16047.53|16047.53|16046.1|16046.1|16047.53|16047.53|16046.1|16046.1|0
1642426010000|2022-01-17 13:26:50|16045.64|16045.64|16045.18|16045.18|16045.64|16045.64|16045.18|16045.18|0
1642426050000|2022-01-17 13:27:30|16045.38|16045.38|16047.84|16047.84|16047.84|16047.84|16045.38|16045.38|0
1642426060000|2022-01-17 13:27:40|16047.02|16047.02|16049.21|16049.21|16049.21|16049.21|16043.47|16043.47|0
1642426080000|2022-01-17 13:28:00|16046.34|16046.34|16046.34|16046.34|16046.34|16046.34|16046.34|16046.34|0
1642426090000|2022-01-17 13:28:10|16044.51|16044.51|16044.42|16044.42|16044.51|16044.51|16043.6|16043.6|0
1642426130000|2022-01-17 13:28:50|16043.6|16043.6|16042.78|16042.78|16043.6|16043.6|16042.78|16042.78|0
1642426180000|2022-01-17 13:29:40|16039.91|16039.91|16039.91|16039.91|16039.91|16039.91|16039.91|16039.91|0
1642426190000|2022-01-17 13:29:50|16039.44|16039.44|16039.44|16039.44|16039.44|16039.44|16039.44|16039.44|0
1642426210000|2022-01-17 13:30:10|16038.01|16038.01|16038.46|16038.46|16038.46|16038.46|16038.01|16038.01|0
1642426220000|2022-01-17 13:30:20|16038.9|16038.9|16038.9|16038.9|16038.9|16038.9|16038.9|16038.9|0
1642426230000|2022-01-17 13:30:30|16043.21|16043.21|16042.59|16042.59|16043.21|16043.21|16041.77|16041.77|0
1642426240000|2022-01-17 13:30:40|16044.02|16044.02|16041.67|16041.67|16044.02|16044.02|16038.81|16038.81|0
1642426250000|2022-01-17 13:30:50|16042.59|16042.59|16042.1|16042.1|16042.59|16042.59|16041.16|16041.16|0
1642426260000|2022-01-17 13:31:00|16043.73|16043.73|16053.51|16053.51|16056.38|16056.38|16043.73|16043.73|0
1642426270000|2022-01-17 13:31:10|16050.64|16050.64|16053.41|16053.41|16053.41|16053.41|16049.73|16049.73|0
1642426280000|2022-01-17 13:31:20|16049.11|16049.11|16052.3|16052.3|16053.41|16053.41|16049.11|16049.11|0
1642426290000|2022-01-17 13:31:30|16050.86|16050.86|16052.3|16052.3|16052.3|16052.3|16050.86|16050.86|0
1642426300000|2022-01-17 13:31:40|16051.38|16051.38|16050.67|16050.67|16051.38|16051.38|16050.67|16050.67|0
1642426310000|2022-01-17 13:31:50|16049.95|16049.95|16049.95|16049.95|16049.95|16049.95|16049.95|16049.95|0
1642426330000|2022-01-17 13:32:10|16051.38|16051.38|16051.38|16051.38|16051.38|16051.38|16051.38|16051.38|0
1642426350000|2022-01-17 13:32:30|16049.95|16049.95|16051.38|16051.38|16051.38|16051.38|16048.51|16048.51|0
1642426360000|2022-01-17 13:32:40|16051.84|16051.84|16052.3|16052.3|16052.3|16052.3|16051.84|16051.84|0
1642426370000|2022-01-17 13:32:50|16053.73|16053.73|16053.73|16053.73|16053.73|16053.73|16053.73|16053.73|0
1642426400000|2022-01-17 13:33:20|16053.28|16053.28|16053.28|16053.28|16053.28|16053.28|16053.28|16053.28|0
1642426420000|2022-01-17 13:33:40|16056.14|16056.14|16057.09|16057.09|16057.09|16057.09|16056.14|16056.14|0
1642426450000|2022-01-17 13:34:10|16056.86|16056.86|16056.86|16056.86|16056.86|16056.86|16056.86|16056.86|0
1642426470000|2022-01-17 13:34:30|16056.04|16056.04|16056.04|16056.04|16056.04|16056.04|16056.04|16056.04|0
1642426500000|2022-01-17 13:35:00|16057.42|16057.42|16058.29|16058.29|16058.29|16058.29|16057.42|16057.42|0
1642426510000|2022-01-17 13:35:10|16058.49|16058.49|16059.41|16059.41|16059.41|16059.41|16058.49|16058.49|0
1642426540000|2022-01-17 13:35:40|16057.58|16057.58|16057.58|16057.58|16057.58|16057.58|16057.58|16057.58|0
1642426550000|2022-01-17 13:35:50|16061.08|16061.08|16069.28|16069.28|16069.78|16069.78|16061.08|16061.08|0
1642426560000|2022-01-17 13:36:00|16070.1|16070.1|16071.47|16071.47|16071.47|16071.47|16070.1|16070.1|0
1642426570000|2022-01-17 13:36:10|16072.59|16072.59|16073.14|16073.14|16073.14|16073.14|16072.59|16072.59|0
1642426580000|2022-01-17 13:36:20|16074.58|16074.58|16074.06|16074.06|16075.49|16075.49|16072.62|16072.62|0
1642426600000|2022-01-17 13:36:40|16075.18|16075.18|16073.1|16073.1|16075.18|16075.18|16073.1|16073.1|0
1642426620000|2022-01-17 13:37:00|16071.66|16071.66|16071.66|16071.66|16071.66|16071.66|16071.66|16071.66|0
1642426630000|2022-01-17 13:37:10|16072.58|16072.58|16072.58|16072.58|16072.58|16072.58|16072.58|16072.58|0
1642426650000|2022-01-17 13:37:30|16073.4|16073.4|16074.21|16074.21|16074.21|16074.21|16073.4|16073.4|0
1642426660000|2022-01-17 13:37:40|16073.22|16073.22|16070.43|16070.43|16073.22|16073.22|16070.43|16070.43|0
1642426670000|2022-01-17 13:37:50|16069.93|16069.93|16069.93|16069.93|16069.93|16069.93|16069.93|16069.93|0
1642426690000|2022-01-17 13:38:10|16069.47|16069.47|16069.47|16069.47|16069.47|16069.47|16069.47|16069.47|0
1642426700000|2022-01-17 13:38:20|16069.7|16069.7|16069.7|16069.7|16069.7|16069.7|16069.7|16069.7|0
1642426720000|2022-01-17 13:38:40|16070.81|16070.81|16070.81|16070.81|16070.81|16070.81|16069.14|16069.14|0
1642426730000|2022-01-17 13:38:50|16071.37|16071.37|16071.37|16071.37|16071.37|16071.37|16071.37|16071.37|0
1642426740000|2022-01-17 13:39:00|16072.19|16072.19|16071.99|16071.99|16072.19|16072.19|16071.99|16071.99|0
1642426790000|2022-01-17 13:39:50|16071.54|16071.54|16069.09|16069.09|16071.54|16071.54|16069.09|16069.09|0
1642426860000|2022-01-17 13:41:00|16069.65|16069.65|16069.65|16069.65|16069.65|16069.65|16069.65|16069.65|0
1642426880000|2022-01-17 13:41:20|16071.08|16071.08|16071.08|16071.08|16071.08|16071.08|16071.08|16071.08|0
1642426890000|2022-01-17 13:41:30|16072.52|16072.52|16072.52|16072.52|16072.52|16072.52|16072.52|16072.52|0
1642426900000|2022-01-17 13:41:40|16072.06|16072.06|16072.53|16072.53|16073|16073|16072.06|16072.06|0
1642426910000|2022-01-17 13:41:50|16073.96|16073.96|16073.96|16073.96|16073.96|16073.96|16073.96|16073.96|0
1642426920000|2022-01-17 13:42:00|16073.02|16073.02|16072.56|16072.56|16073.02|16073.02|16072.56|16072.56|0
1642426930000|2022-01-17 13:42:10|16072.07|16072.07|16072.07|16072.07|16072.07|16072.07|16072.07|16072.07|0
1642426970000|2022-01-17 13:42:50|16073.54|16073.54|16073.22|16073.22|16074.66|16074.66|16073.22|16073.22|0
1642427010000|2022-01-17 13:43:30|16075.67|16075.67|16075.67|16075.67|16075.67|16075.67|16075.67|16075.67|0
1642427020000|2022-01-17 13:43:40|16077.09|16077.09|16077.09|16077.09|16077.09|16077.09|16077.09|16077.09|0
1642427030000|2022-01-17 13:43:50|16077.64|16077.64|16079.08|16079.08|16079.08|16079.08|16077.64|16077.64|0
1642427060000|2022-01-17 13:44:20|16078.62|16078.62|16079.99|16079.99|16079.99|16079.99|16078.62|16078.62|0
1642427100000|2022-01-17 13:45:00|16081.43|16081.43|16082.86|16082.86|16082.86|16082.86|16081.43|16081.43|0
1642427120000|2022-01-17 13:45:20|16083.33|16083.33|16084.77|16084.77|16084.77|16084.77|16083.33|16083.33|0
1642427130000|2022-01-17 13:45:30|16084.31|16084.31|16084.31|16084.31|16084.31|16084.31|16084.31|16084.31|0
1642427150000|2022-01-17 13:45:50|16081.44|16081.44|16081.44|16081.44|16081.44|16081.44|16081.44|16081.44|0
1642427160000|2022-01-17 13:46:00|16079.19|16079.19|16078.72|16078.72|16079.19|16079.19|16078.72|16078.72|0
1642427180000|2022-01-17 13:46:20|16077.28|16077.28|16079.11|16079.11|16079.11|16079.11|16077.28|16077.28|0
1642427200000|2022-01-17 13:46:40|16079.67|16079.67|16079.67|16079.67|16079.67|16079.67|16079.67|16079.67|0
1642427210000|2022-01-17 13:46:50|16077.84|16077.84|16077.84|16077.84|16077.84|16077.84|16077.84|16077.84|0
1642427220000|2022-01-17 13:47:00|16077.02|16077.02|16077.02|16077.02|16077.02|16077.02|16077.02|16077.02|0
1642427310000|2022-01-17 13:48:30|16078.52|16078.52|16078.52|16078.52|16078.52|16078.52|16078.52|16078.52|0
1642427320000|2022-01-17 13:48:40|16081.94|16081.94|16087.62|16087.62|16087.62|16087.62|16080.51|16080.51|0
1642427330000|2022-01-17 13:48:50|16084.35|16084.35|16084.35|16084.35|16085.16|16085.16|16084.35|16084.35|0
1642427340000|2022-01-17 13:49:00|16083.53|16083.53|16081.89|16081.89|16085.16|16085.16|16081.89|16081.89|0
1642427360000|2022-01-17 13:49:20|16081.4|16081.4|16080.9|16080.9|16081.4|16081.4|16080.9|16080.9|0
1642427370000|2022-01-17 13:49:30|16079.53|16079.53|16079.53|16079.53|16079.53|16079.53|16079.53|16079.53|0
1642427380000|2022-01-17 13:49:40|16079.3|16079.3|16079.3|16079.3|16079.3|16079.3|16079.3|16079.3|0
1642427400000|2022-01-17 13:50:00|16080.12|16080.12|16080.59|16080.59|16080.59|16080.59|16080.12|16080.12|0
1642427410000|2022-01-17 13:50:10|16079.65|16079.65|16078.25|16078.25|16079.65|16079.65|16078.25|16078.25|0
1642427440000|2022-01-17 13:50:40|16077.43|16077.43|16076|16076|16077.43|16077.43|16076|16076|0
1642427450000|2022-01-17 13:50:50|16074.17|16074.17|16072.34|16072.34|16074.17|16074.17|16072.34|16072.34|0
1642427460000|2022-01-17 13:51:00|16069.47|16069.47|16064.99|16064.99|16069.47|16069.47|16064.99|16064.99|0
1642427470000|2022-01-17 13:51:10|16063.31|16063.31|16063.77|16063.77|16063.77|16063.77|16063.31|16063.31|0
1642427480000|2022-01-17 13:51:20|16063.57|16063.57|16063.57|16063.57|16063.57|16063.57|16063.57|16063.57|0
1642427510000|2022-01-17 13:51:50|16064.12|16064.12|16064.68|16064.68|16064.68|16064.68|16064.12|16064.12|0
1642427520000|2022-01-17 13:52:00|16066.12|16066.12|16066.12|16066.12|16066.12|16066.12|16066.12|16066.12|0
1642427530000|2022-01-17 13:52:10|16065.2|16065.2|16065.2|16065.2|16065.2|16065.2|16065.2|16065.2|0
1642427580000|2022-01-17 13:53:00|16066.12|16066.12|16066.93|16066.93|16066.93|16066.93|16066.12|16066.12|0
1642427590000|2022-01-17 13:53:10|16066.48|16066.48|16066.48|16066.48|16066.48|16066.48|16066.48|16066.48|0
1642427620000|2022-01-17 13:53:40|16065.98|16065.98|16064.99|16064.99|16065.98|16065.98|16064.99|16064.99|0
1642427650000|2022-01-17 13:54:10|16065.48|16065.48|16065.98|16065.98|16065.98|16065.98|16065.48|16065.48|0
1642427660000|2022-01-17 13:54:20|16065.48|16065.48|16065.48|16065.48|16065.48|16065.48|16065.48|16065.48|0
1642427680000|2022-01-17 13:54:40|16065.01|16065.01|16065.01|16065.01|16065.01|16065.01|16065.01|16065.01|0
1642427720000|2022-01-17 13:55:20|16066.45|16066.45|16065.63|16065.63|16066.45|16066.45|16065.63|16065.63|0
1642427740000|2022-01-17 13:55:40|16064.81|16064.81|16064.81|16064.81|16064.81|16064.81|16064.81|16064.81|0
1642427760000|2022-01-17 13:56:00|16063.9|16063.9|16064.81|16064.81|16064.81|16064.81|16063.9|16063.9|0
1642427780000|2022-01-17 13:56:20|16063.38|16063.38|16063.38|16063.38|16063.38|16063.38|16063.38|16063.38|0
1642427800000|2022-01-17 13:56:40|16062.48|16062.48|16062.48|16062.48|16062.48|16062.48|16062.48|16062.48|0
1642427820000|2022-01-17 13:57:00|16061.92|16061.92|16061.92|16061.92|16061.92|16061.92|16061.92|16061.92|0
1642427830000|2022-01-17 13:57:10|16062.4|16062.4|16062.48|16062.48|16062.48|16062.48|16061.92|16061.92|0
1642427840000|2022-01-17 13:57:20|16063.42|16063.42|16064.71|16064.71|16064.71|16064.71|16063.42|16063.42|0
1642427880000|2022-01-17 13:58:00|16066.15|16066.15|16066.15|16066.15|16066.15|16066.15|16066.15|16066.15|0
1642427900000|2022-01-17 13:58:20|16066.61|16066.61|16066.15|16066.15|16066.61|16066.61|16066.15|16066.15|0
1642427910000|2022-01-17 13:58:30|16066.59|16066.59|16067.04|16067.04|16067.04|16067.04|16066.59|16066.59|0
1642427920000|2022-01-17 13:58:40|16066.57|16066.57|16064.66|16064.66|16066.57|16066.57|16064.66|16064.66|0
1642427930000|2022-01-17 13:58:50|16062.21|16062.21|16062.21|16062.21|16062.21|16062.21|16062.21|16062.21|0
1642427950000|2022-01-17 13:59:10|16063.65|16063.65|16063.65|16063.65|16063.65|16063.65|16063.65|16063.65|0
1642427960000|2022-01-17 13:59:20|16064.12|16064.12|16064.12|16064.12|16064.12|16064.12|16064.12|16064.12|0
1642427970000|2022-01-17 13:59:30|16063.18|16063.18|16061.74|16061.74|16063.18|16063.18|16061.74|16061.74|0
1642427990000|2022-01-17 13:59:50|16061.18|16061.18|16061.18|16061.18|16061.18|16061.18|16061.18|16061.18|0
1642428000000|2022-01-17 14:00:00|16060.27|16060.27|16060.27|16060.27|16060.27|16060.27|16060.27|16060.27|0
1642428010000|2022-01-17 14:00:10|16061.9|16061.9|16063.54|16063.54|16063.54|16063.54|16061.9|16061.9|0
1642428020000|2022-01-17 14:00:20|16064.36|16064.36|16064.36|16064.36|16064.36|16064.36|16064.36|16064.36|0
1642428060000|2022-01-17 14:01:00|16064.91|16064.91|16064.91|16064.91|16064.91|16064.91|16064.91|16064.91|0
1642428100000|2022-01-17 14:01:40|16065.39|16065.39|16067.21|16067.21|16067.21|16067.21|16065.39|16065.39|0
1642428120000|2022-01-17 14:02:00|16066.72|16066.72|16066.72|16066.72|16066.72|16066.72|16066.72|16066.72|0
1642428160000|2022-01-17 14:02:40|16066.22|16066.22|16065.76|16065.76|16066.22|16066.22|16065.76|16065.76|0
1642428180000|2022-01-17 14:03:00|16066.7|16066.7|16066.7|16066.7|16066.7|16066.7|16066.7|16066.7|0
1642428230000|2022-01-17 14:03:50|16065.89|16065.89|16065.89|16065.89|16065.89|16065.89|16065.89|16065.89|0
1642428260000|2022-01-17 14:04:20|16064.97|16064.97|16061.09|16061.09|16064.97|16064.97|16061.09|16061.09|0
1642428270000|2022-01-17 14:04:30|16057.53|16057.53|16058.35|16058.35|16058.35|16058.35|16057.53|16057.53|0
1642428290000|2022-01-17 14:04:50|16057.89|16057.89|16057.89|16057.89|16057.89|16057.89|16057.89|16057.89|0
1642428300000|2022-01-17 14:05:00|16057.43|16057.43|16058.35|16058.35|16058.35|16058.35|16057.43|16057.43|0
1642428310000|2022-01-17 14:05:10|16058.82|16058.82|16061.69|16061.69|16061.69|16061.69|16058.82|16058.82|0
1642428370000|2022-01-17 14:06:10|16062.14|16062.14|16063.52|16063.52|16063.52|16063.52|16062.14|16062.14|0
1642428400000|2022-01-17 14:06:40|16062.6|16062.6|16062.6|16062.6|16062.6|16062.6|16062.6|16062.6|0
1642428420000|2022-01-17 14:07:00|16062.13|16062.13|16062.13|16062.13|16062.13|16062.13|16062.13|16062.13|0
1642428440000|2022-01-17 14:07:20|16063.07|16063.07|16063.07|16063.07|16063.07|16063.07|16063.07|16063.07|0
1642428450000|2022-01-17 14:07:30|16061.7|16061.7|16063.53|16063.53|16063.53|16063.53|16061.7|16061.7|0
1642428550000|2022-01-17 14:09:10|16064.09|16064.09|16066.99|16066.99|16066.99|16066.99|16064.09|16064.09|0
1642428620000|2022-01-17 14:10:20|16064.54|16064.54|16056.77|16056.77|16064.54|16064.54|16056.77|16056.77|0
1642428640000|2022-01-17 14:10:40|16056.57|16056.57|16057.19|16057.19|16057.19|16057.19|16056.57|16056.57|0
1642428660000|2022-01-17 14:11:00|16057.39|16057.39|16057.39|16057.39|16057.39|16057.39|16057.39|16057.39|0
1642428690000|2022-01-17 14:11:30|16056.92|16056.92|16056.45|16056.45|16056.92|16056.92|16056.45|16056.45|0
1642428700000|2022-01-17 14:11:40|16056|16056|16056|16056|16056|16056|16056|16056|0
1642428710000|2022-01-17 14:11:50|16055.09|16055.09|16051.98|16051.98|16055.09|16055.09|16051.52|16051.52|0
1642428720000|2022-01-17 14:12:00|16051.52|16051.52|16053.45|16053.45|16053.45|16053.45|16051.52|16051.52|0
1642428740000|2022-01-17 14:12:20|16053|16053|16052.59|16052.59|16053|16053|16052.59|16052.59|0
1642428750000|2022-01-17 14:12:30|16054.23|16054.23|16054.23|16054.23|16054.23|16054.23|16054.23|16054.23|0
1642428800000|2022-01-17 14:13:20|16052.79|16052.79|16053.74|16053.74|16054.21|16054.21|16052.79|16052.79|0
1642428860000|2022-01-17 14:14:20|16055.17|16055.17|16055.17|16055.17|16055.17|16055.17|16055.17|16055.17|0
1642428890000|2022-01-17 14:14:50|16055.99|16055.99|16057.82|16057.82|16057.82|16057.82|16055.99|16055.99|0
1642428900000|2022-01-17 14:15:00|16057.35|16057.35|16057.8|16057.8|16057.8|16057.8|16056.87|16056.87|0
1642428910000|2022-01-17 14:15:10|16058.25|16058.25|16058.25|16058.25|16058.25|16058.25|16058.25|16058.25|0
1642428920000|2022-01-17 14:15:20|16057.31|16057.31|16058.25|16058.25|16058.25|16058.25|16057.31|16057.31|0
1642428930000|2022-01-17 14:15:30|16057.78|16057.78|16057.78|16057.78|16057.78|16057.78|16057.78|16057.78|0
1642428950000|2022-01-17 14:15:50|16056.86|16056.86|16056.86|16056.86|16056.86|16056.86|16056.86|16056.86|0
1642429000000|2022-01-17 14:16:40|16056.41|16056.41|16056.41|16056.41|16056.41|16056.41|16056.41|16056.41|0
1642429010000|2022-01-17 14:16:50|16055.29|16055.29|16055.29|16055.29|16055.29|16055.29|16055.29|16055.29|0
1642429020000|2022-01-17 14:17:00|16055.76|16055.76|16057.59|16057.59|16057.59|16057.59|16055.76|16055.76|0
1642429030000|2022-01-17 14:17:10|16056.16|16056.16|16056.16|16056.16|16056.16|16056.16|16056.16|16056.16|0
1642429040000|2022-01-17 14:17:20|16057.1|16057.1|16058.01|16058.01|16058.01|16058.01|16057.1|16057.1|0
1642429060000|2022-01-17 14:17:40|16059.65|16059.65|16066.44|16066.44|16066.44|16066.44|16059.65|16059.65|0
1642429080000|2022-01-17 14:18:00|16067.26|16067.26|16066.35|16066.35|16067.26|16067.26|16066.35|16066.35|0
1642429110000|2022-01-17 14:18:30|16065.43|16065.43|16065.43|16065.43|16065.43|16065.43|16065.43|16065.43|0
1642429130000|2022-01-17 14:18:50|16066.35|16066.35|16066.35|16066.35|16066.35|16066.35|16066.35|16066.35|0
1642429140000|2022-01-17 14:19:00|16066.9|16066.9|16066.43|16066.43|16066.9|16066.9|16066.43|16066.43|0
1642429160000|2022-01-17 14:19:20|16065|16065|16063.17|16063.17|16065|16065|16062.25|16062.25|0
1642429170000|2022-01-17 14:19:30|16061.53|16061.53|16061.53|16061.53|16061.53|16061.53|16061.53|16061.53|0
1642429180000|2022-01-17 14:19:40|16063.17|16063.17|16063.17|16063.17|16063.17|16063.17|16063.17|16063.17|0
1642429190000|2022-01-17 14:19:50|16061.73|16061.73|16061.73|16061.73|16061.73|16061.73|16061.73|16061.73|0
1642429200000|2022-01-17 14:20:00|16059.91|16059.91|16059.91|16059.91|16059.91|16059.91|16059.91|16059.91|0
1642429220000|2022-01-17 14:20:20|16059.68|16059.68|16059.68|16059.68|16059.68|16059.68|16059.68|16059.68|0
1642429230000|2022-01-17 14:20:30|16061.12|16061.12|16061.12|16061.12|16061.12|16061.12|16061.12|16061.12|0
1642429270000|2022-01-17 14:21:10|16059.68|16059.68|16058.86|16058.86|16059.68|16059.68|16058.05|16058.05|0
1642429300000|2022-01-17 14:21:40|16059.68|16059.68|16059.68|16059.68|16059.68|16059.68|16059.68|16059.68|0
1642429310000|2022-01-17 14:21:50|16058.25|16058.25|16058.25|16058.25|16058.25|16058.25|16058.25|16058.25|0
1642429320000|2022-01-17 14:22:00|16058.02|16058.02|16058.02|16058.02|16058.02|16058.02|16058.02|16058.02|0
1642429330000|2022-01-17 14:22:10|16059.85|16059.85|16066.67|16066.67|16066.67|16066.67|16059.85|16059.85|0
1642429340000|2022-01-17 14:22:20|16067.14|16067.14|16067.14|16067.14|16067.14|16067.14|16067.14|16067.14|0
1642429360000|2022-01-17 14:22:40|16067.35|16067.35|16067.35|16067.35|16067.35|16067.35|16067.35|16067.35|0
1642429370000|2022-01-17 14:22:50|16067.82|16067.82|16067.82|16067.82|16067.82|16067.82|16067.82|16067.82|0
1642429380000|2022-01-17 14:23:00|16066.88|16066.88|16066.88|16066.88|16066.88|16066.88|16066.88|16066.88|0
1642429430000|2022-01-17 14:23:50|16066.67|16066.67|16066.67|16066.67|16066.67|16066.67|16066.67|16066.67|0
1642429460000|2022-01-17 14:24:20|16067.13|16067.13|16068.5|16068.5|16068.5|16068.5|16067.13|16067.13|0
1642429480000|2022-01-17 14:24:40|16068.05|16068.05|16066.93|16066.93|16068.05|16068.05|16066.93|16066.93|0
1642429490000|2022-01-17 14:24:50|16065.3|16065.3|16067.19|16067.19|16067.19|16067.19|16063.86|16063.86|0
1642429520000|2022-01-17 14:25:20|16068|16068|16068|16068|16068|16068|16068|16068|0
1642429530000|2022-01-17 14:25:30|16067.09|16067.09|16067.09|16067.09|16067.09|16067.09|16067.09|16067.09|0
1642429560000|2022-01-17 14:26:00|16067.56|16067.56|16067.56|16067.56|16067.56|16067.56|16067.56|16067.56|0
1642429570000|2022-01-17 14:26:10|16066.65|16066.65|16066.65|16066.65|16066.65|16066.65|16066.65|16066.65|0
1642429620000|2022-01-17 14:27:00|16066.42|16066.42|16064.79|16064.79|16066.42|16066.42|16064.79|16064.79|0
1642429630000|2022-01-17 14:27:10|16064.33|16064.33|16064.33|16064.33|16064.33|16064.33|16064.33|16064.33|0
1642429640000|2022-01-17 14:27:20|16061.46|16061.46|16061.46|16061.46|16061.46|16061.46|16061.46|16061.46|0
1642429660000|2022-01-17 14:27:40|16060.99|16060.99|16061.91|16061.91|16061.91|16061.91|16060.99|16060.99|0
1642429680000|2022-01-17 14:28:00|16061.43|16061.43|16057.28|16057.28|16061.43|16061.43|16057.28|16057.28|0
1642429690000|2022-01-17 14:28:10|16055.6|16055.6|16055.6|16055.6|16055.6|16055.6|16055.6|16055.6|0
1642429700000|2022-01-17 14:28:20|16053.77|16053.77|16053.77|16053.77|16053.77|16053.77|16053.77|16053.77|0
1642429720000|2022-01-17 14:28:40|16053.3|16053.3|16053.3|16053.3|16053.3|16053.3|16053.3|16053.3|0
1642429730000|2022-01-17 14:28:50|16053.77|16053.77|16053.77|16053.77|16053.77|16053.77|16053.77|16053.77|0
1642429750000|2022-01-17 14:29:10|16052.86|16052.86|16052.86|16052.86|16052.86|16052.86|16052.86|16052.86|0
1642429790000|2022-01-17 14:29:50|16053.77|16053.77|16053.77|16053.77|16053.77|16053.77|16053.77|16053.77|0
1642429800000|2022-01-17 14:30:00|16052.1|16052.1|16049.52|16049.52|16052.1|16052.1|16049.52|16049.52|0
1642429830000|2022-01-17 14:30:30|16049.07|16049.07|16047.98|16047.98|16049.07|16049.07|16047.98|16047.98|0
1642429840000|2022-01-17 14:30:40|16047.06|16047.06|16047.27|16047.27|16047.47|16047.47|16047.06|16047.06|0
1642429850000|2022-01-17 14:30:50|16046.71|16046.71|16046.71|16046.71|16046.71|16046.71|16046.71|16046.71|0
1642429860000|2022-01-17 14:31:00|16045.28|16045.28|16044.82|16044.82|16045.28|16045.28|16044.82|16044.82|0
1642429870000|2022-01-17 14:31:10|16040.73|16040.73|16027.58|16027.58|16040.73|16040.73|16027.58|16027.58|0
1642429880000|2022-01-17 14:31:20|16029.22|16029.22|16026.51|16026.51|16029.22|16029.22|16026.51|16026.51|0
1642429890000|2022-01-17 14:31:30|16025.57|16025.57|16025.1|16025.1|16025.57|16025.57|16025.1|16025.1|0
1642429910000|2022-01-17 14:31:50|16022.35|16022.35|16022.35|16022.35|16022.35|16022.35|16022.35|16022.35|0
1642429920000|2022-01-17 14:32:00|16020.37|16020.37|16020.37|16020.37|16020.37|16020.37|16020.37|16020.37|0
1642429930000|2022-01-17 14:32:10|16018.99|16018.99|16016.7|16016.7|16018.99|16018.99|16016.7|16016.7|0
1642429950000|2022-01-17 14:32:30|16017.52|16017.52|16018.34|16018.34|16018.34|16018.34|16017.52|16017.52|0
1642429960000|2022-01-17 14:32:40|16019.97|16019.97|16019.97|16019.97|16019.97|16019.97|16019.97|16019.97|0
1642429970000|2022-01-17 14:32:50|16019.06|16019.06|16016.77|16016.77|16019.06|16019.06|16016.31|16016.31|0
1642429980000|2022-01-17 14:33:00|16018.2|16018.2|16018.66|16018.66|16018.66|16018.66|16017.28|16017.28|0
1642429990000|2022-01-17 14:33:10|16019.12|16019.12|16016.25|16016.25|16019.12|16019.12|16016.25|16016.25|0
1642430000000|2022-01-17 14:33:20|16016.7|16016.7|16022.32|16022.32|16022.32|16022.32|16016.7|16016.7|0
1642430010000|2022-01-17 14:33:30|16023.23|16023.23|16023.23|16023.23|16023.23|16023.23|16023.23|16023.23|0
1642430020000|2022-01-17 14:33:40|16022.76|16022.76|16024.87|16024.87|16025.09|16025.09|16022.76|16022.76|0
1642430030000|2022-01-17 14:33:50|16025.78|16025.78|16026.1|16026.1|16026.1|16026.1|16024.87|16024.87|0
1642430040000|2022-01-17 14:34:00|16026.56|16026.56|16029.83|16029.83|16029.83|16029.83|16026.56|16026.56|0
1642430050000|2022-01-17 14:34:10|16031.26|16031.26|16031.75|16031.75|16031.75|16031.75|16030.81|16030.81|0
1642430060000|2022-01-17 14:34:20|16032.22|16032.22|16031.76|16031.76|16033.14|16033.14|16031.76|16031.76|0
1642430070000|2022-01-17 14:34:30|16033.25|16033.25|16033.71|16033.71|16033.71|16033.71|16033.25|16033.25|0
1642430080000|2022-01-17 14:34:40|16032.77|16032.77|16032.77|16032.77|16032.77|16032.77|16032.77|16032.77|0
1642430100000|2022-01-17 14:35:00|16032.3|16032.3|16032.3|16032.3|16032.3|16032.3|16032.3|16032.3|0
1642430110000|2022-01-17 14:35:10|16030.92|16030.92|16028.63|16028.63|16030.92|16030.92|16028.63|16028.63|0
1642430120000|2022-01-17 14:35:20|16025.76|16025.76|16025.76|16025.76|16025.76|16025.76|16025.76|16025.76|0
1642430140000|2022-01-17 14:35:40|16024.95|16024.95|16024.95|16024.95|16024.95|16024.95|16024.95|16024.95|0
1642430150000|2022-01-17 14:35:50|16024.03|16024.03|16024.02|16024.02|16024.49|16024.49|16024.02|16024.02|0
1642430190000|2022-01-17 14:36:30|16024.84|16024.84|16026.27|16026.27|16026.27|16026.27|16024.84|16024.84|0
1642430200000|2022-01-17 14:36:40|16025.36|16025.36|16028.13|16028.13|16028.13|16028.13|16025.36|16025.36|0
1642430210000|2022-01-17 14:36:50|16029.56|16029.56|16029.56|16029.56|16029.56|16029.56|16029.56|16029.56|0
1642430220000|2022-01-17 14:37:00|16031.29|16031.29|16033.4|16033.4|16033.4|16033.4|16030.48|16030.48|0
1642430230000|2022-01-17 14:37:10|16032.93|16032.93|16034.36|16034.36|16034.36|16034.36|16032.93|16032.93|0
1642430240000|2022-01-17 14:37:20|16034.77|16034.77|16034.77|16034.77|16034.77|16034.77|16034.77|16034.77|0
1642430250000|2022-01-17 14:37:30|16035.25|16035.25|16034.69|16034.69|16035.25|16035.25|16034.69|16034.69|0
1642430260000|2022-01-17 14:37:40|16036.12|16036.12|16036.12|16036.12|16036.12|16036.12|16036.12|16036.12|0
1642430270000|2022-01-17 14:37:50|16035.63|16035.63|16035.63|16035.63|16035.63|16035.63|16035.63|16035.63|0
1642430300000|2022-01-17 14:38:20|16038.08|16038.08|16036.44|16036.44|16038.08|16038.08|16036.44|16036.44|0
1642430310000|2022-01-17 14:38:30|16033.99|16033.99|16033.53|16033.53|16033.99|16033.99|16033.53|16033.53|0
1642430330000|2022-01-17 14:38:50|16031.7|16031.7|16031.7|16031.7|16031.7|16031.7|16031.7|16031.7|0
1642430340000|2022-01-17 14:39:00|16031.23|16031.23|16030.76|16030.76|16031.23|16031.23|16030.76|16030.76|0
1642430350000|2022-01-17 14:39:10|16026.98|16026.98|16027.95|16027.95|16028.41|16028.41|16026.98|16026.98|0
1642430360000|2022-01-17 14:39:20|16027.49|16027.49|16028.41|16028.41|16028.41|16028.41|16027.49|16027.49|0
1642430370000|2022-01-17 14:39:30|16026.58|16026.58|16026.58|16026.58|16026.58|16026.58|16026.58|16026.58|0
1642430410000|2022-01-17 14:40:10|16028.01|16028.01|16028.01|16028.01|16028.01|16028.01|16028.01|16028.01|0
1642430420000|2022-01-17 14:40:20|16028.83|16028.83|16028.83|16028.83|16028.83|16028.83|16028.83|16028.83|0
1642430430000|2022-01-17 14:40:30|16027.89|16027.89|16027.89|16027.89|16027.89|16027.89|16027.89|16027.89|0
1642430440000|2022-01-17 14:40:40|16025.02|16025.02|16026.43|16026.43|16026.43|16026.43|16025.02|16025.02|0
1642430450000|2022-01-17 14:40:50|16027.14|16027.14|16038.86|16038.86|16038.86|16038.86|16027.14|16027.14|0
1642430460000|2022-01-17 14:41:00|16038.4|16038.4|16039.32|16039.32|16039.32|16039.32|16038.4|16038.4|0
1642430480000|2022-01-17 14:41:20|16040.75|16040.75|16040.75|16040.75|16040.75|16040.75|16040.75|16040.75|0
1642430490000|2022-01-17 14:41:30|16041.57|16041.57|16041.65|16041.65|16041.65|16041.65|16041.1|16041.1|0
1642430500000|2022-01-17 14:41:40|16040.74|16040.74|16040.74|16040.74|16040.74|16040.74|16040.74|16040.74|0
1642430530000|2022-01-17 14:42:10|16039.92|16039.92|16042.21|16042.21|16042.21|16042.21|16039.92|16039.92|0
1642430550000|2022-01-17 14:42:30|16042.68|16042.68|16044.17|16044.17|16044.17|16044.17|16042.68|16042.68|0
1642430560000|2022-01-17 14:42:40|16044.73|16044.73|16044.73|16044.73|16044.73|16044.73|16044.73|16044.73|0
1642430580000|2022-01-17 14:43:00|16044.27|16044.27|16044.27|16044.27|16044.27|16044.27|16044.27|16044.27|0
1642430590000|2022-01-17 14:43:10|16043.36|16043.36|16041.45|16041.45|16043.36|16043.36|16041.45|16041.45|0
1642430600000|2022-01-17 14:43:20|16042.39|16042.39|16042.39|16042.39|16042.39|16042.39|16042.39|16042.39|0
1642430630000|2022-01-17 14:43:50|16040.56|16040.56|16040.56|16040.56|16040.56|16040.56|16040.56|16040.56|0
1642430640000|2022-01-17 14:44:00|16039.19|16039.19|16040.01|16040.01|16040.01|16040.01|16039.19|16039.19|0
1642430660000|2022-01-17 14:44:20|16041.38|16041.38|16042.82|16042.82|16042.82|16042.82|16041.38|16041.38|0
1642430680000|2022-01-17 14:44:40|16041.18|16041.18|16039.55|16039.55|16041.18|16041.18|16039.55|16039.55|0
1642430690000|2022-01-17 14:44:50|16039.05|16039.05|16039.05|16039.05|16039.05|16039.05|16039.05|16039.05|0
1642430700000|2022-01-17 14:45:00|16038.11|16038.11|16038.11|16038.11|16038.11|16038.11|16038.11|16038.11|0
1642430710000|2022-01-17 14:45:10|16037.19|16037.19|16037.19|16037.19|16037.19|16037.19|16037.19|16037.19|0
1642430740000|2022-01-17 14:45:40|16035.56|16035.56|16034.64|16034.64|16035.56|16035.56|16034.64|16034.64|0
1642430760000|2022-01-17 14:46:00|16033.7|16033.7|16034.31|16034.31|16034.31|16034.31|16031.86|16031.86|0
1642430780000|2022-01-17 14:46:20|16034.77|16034.77|16034.77|16034.77|16034.77|16034.77|16034.77|16034.77|0
1642430800000|2022-01-17 14:46:40|16036.4|16036.4|16036.4|16036.4|16036.4|16036.4|16035.58|16035.58|0
1642430820000|2022-01-17 14:47:00|16038.04|16038.04|16038.04|16038.04|16038.04|16038.04|16038.04|16038.04|0
1642430840000|2022-01-17 14:47:20|16039.87|16039.87|16040.03|16040.03|16041.47|16041.47|16039.87|16039.87|0
1642430850000|2022-01-17 14:47:30|16040.49|16040.49|16045.47|16045.47|16045.47|16045.47|16040.49|16040.49|0
1642430860000|2022-01-17 14:47:40|16044.55|16044.55|16045.02|16045.02|16045.02|16045.02|16044.55|16044.55|0
1642430870000|2022-01-17 14:47:50|16044.52|16044.52|16044.52|16044.52|16044.52|16044.52|16044.52|16044.52|0
1642430890000|2022-01-17 14:48:10|16045.02|16045.02|16045.02|16045.02|16045.02|16045.02|16045.02|16045.02|0
1642430900000|2022-01-17 14:48:20|16043.59|16043.59|16042.67|16042.67|16043.59|16043.59|16042.67|16042.67|0
1642430910000|2022-01-17 14:48:30|16041.68|16041.68|16041.68|16041.68|16041.68|16041.68|16041.68|16041.68|0
1642430930000|2022-01-17 14:48:50|16039.85|16039.85|16039.85|16039.85|16039.85|16039.85|16039.85|16039.85|0
1642430940000|2022-01-17 14:49:00|16039.39|16039.39|16039.39|16039.39|16039.39|16039.39|16039.39|16039.39|0
1642430950000|2022-01-17 14:49:10|16038.57|16038.57|16036.94|16036.94|16038.57|16038.57|16036.94|16036.94|0
1642430960000|2022-01-17 14:49:20|16039.81|16039.81|16037.43|16037.43|16039.81|16039.81|16037.43|16037.43|0
1642430980000|2022-01-17 14:49:40|16035.6|16035.6|16033.93|16033.93|16035.6|16035.6|16033.93|16033.93|0
1642430990000|2022-01-17 14:49:50|16033.47|16033.47|16033.47|16033.47|16033.47|16033.47|16033.47|16033.47|0
1642431000000|2022-01-17 14:50:00|16033.01|16033.01|16033.01|16033.01|16033.01|16033.01|16033.01|16033.01|0
1642431010000|2022-01-17 14:50:10|16033.47|16033.47|16033.47|16033.47|16033.47|16033.47|16033.47|16033.47|0
1642431030000|2022-01-17 14:50:30|16034.84|16034.84|16035.96|16035.96|16035.96|16035.96|16034.84|16034.84|0
1642431040000|2022-01-17 14:50:40|16031.87|16031.87|16032.95|16032.95|16032.95|16032.95|16028.86|16028.86|0
1642431050000|2022-01-17 14:50:50|16030.5|16030.5|16030.95|16030.95|16030.95|16030.95|16030.5|16030.5|0
1642431060000|2022-01-17 14:51:00|16030.48|16030.48|16030.95|16030.95|16030.95|16030.95|16030.48|16030.48|0
1642431070000|2022-01-17 14:51:10|16030.5|16030.5|16030.5|16030.5|16030.5|16030.5|16030.5|16030.5|0
1642431080000|2022-01-17 14:51:20|16030.27|16030.27|16030.27|16030.27|16030.27|16030.27|16030.27|16030.27|0
1642431110000|2022-01-17 14:51:50|16032.1|16032.1|16032.56|16032.56|16032.56|16032.56|16031.64|16031.64|0
1642431130000|2022-01-17 14:52:10|16033.47|16033.47|16033.97|16033.97|16034.88|16034.88|16033.47|16033.47|0
1642431150000|2022-01-17 14:52:30|16033.15|16033.15|16033.15|16033.15|16033.15|16033.15|16033.15|16033.15|0
1642431160000|2022-01-17 14:52:40|16033.97|16033.97|16033.97|16033.97|16033.97|16033.97|16033.97|16033.97|0
1642431170000|2022-01-17 14:52:50|16035.61|16035.61|16035.61|16035.61|16035.61|16035.61|16035.61|16035.61|0
1642431180000|2022-01-17 14:53:00|16033.97|16033.97|16032.81|16032.81|16033.97|16033.97|16030.75|16030.75|0
1642431240000|2022-01-17 14:54:00|16032.35|16032.35|16032.35|16032.35|16032.35|16032.35|16032.35|16032.35|0
1642431250000|2022-01-17 14:54:10|16033.26|16033.26|16034.18|16034.18|16034.18|16034.18|16033.26|16033.26|0
1642431260000|2022-01-17 14:54:20|16034.38|16034.38|16034.38|16034.38|16034.38|16034.38|16034.38|16034.38|0
1642431270000|2022-01-17 14:54:30|16033.47|16033.47|16033.47|16033.47|16033.47|16033.47|16033.47|16033.47|0
1642431300000|2022-01-17 14:55:00|16033.93|16033.93|16033.93|16033.93|16033.93|16033.93|16033.93|16033.93|0
1642431310000|2022-01-17 14:55:10|16035.56|16035.56|16035.56|16035.56|16035.56|16035.56|16035.56|16035.56|0
1642431320000|2022-01-17 14:55:20|16034.65|16034.65|16034.65|16034.65|16034.65|16034.65|16034.65|16034.65|0
1642431360000|2022-01-17 14:56:00|16035.11|16035.11|16033.23|16033.23|16035.11|16035.11|16033.23|16033.23|0
1642431370000|2022-01-17 14:56:10|16032.76|16032.76|16032.76|16032.76|16032.76|16032.76|16032.76|16032.76|0
1642431380000|2022-01-17 14:56:20|16032.56|16032.56|16032.76|16032.76|16032.76|16032.76|16032.56|16032.56|0
1642431410000|2022-01-17 14:56:50|16033.71|16033.71|16033.71|16033.71|16033.71|16033.71|16033.71|16033.71|0
1642431430000|2022-01-17 14:57:10|16035.53|16035.53|16034.62|16034.62|16035.53|16035.53|16034.62|16034.62|0
1642431440000|2022-01-17 14:57:20|16035.09|16035.09|16035.56|16035.56|16035.56|16035.56|16035.09|16035.09|0
1642431450000|2022-01-17 14:57:30|16037|16037|16037|16037|16037|16037|16037|16037|0
1642431460000|2022-01-17 14:57:40|16036.52|16036.52|16036.52|16036.52|16036.52|16036.52|16036.52|16036.52|0
1642431500000|2022-01-17 14:58:20|16037.96|16037.96|16037.96|16037.96|16038.78|16038.78|16037.14|16037.14|0
1642431510000|2022-01-17 14:58:30|16036.84|16036.84|16035.35|16035.35|16036.84|16036.84|16035.35|16035.35|0
1642431520000|2022-01-17 14:58:40|16034.86|16034.86|16034.86|16034.86|16034.86|16034.86|16034.86|16034.86|0
1642431540000|2022-01-17 14:59:00|16033.03|16033.03|16031.58|16031.58|16033.03|16033.03|16029.69|16029.69|0
1642431570000|2022-01-17 14:59:30|16033.01|16033.01|16033.96|16033.96|16033.96|16033.96|16033.01|16033.01|0
1642431580000|2022-01-17 14:59:40|16033.14|16033.14|16033.14|16033.14|16033.14|16033.14|16033.14|16033.14|0
1642431590000|2022-01-17 14:59:50|16034.05|16034.05|16033.46|16033.46|16034.28|16034.28|16033.46|16033.46|0
1642431600000|2022-01-17 15:00:00|16034.02|16034.02|16037.51|16037.51|16037.51|16037.51|16034.02|16034.02|0
1642431610000|2022-01-17 15:00:10|16036.56|16036.56|16036.09|16036.09|16036.56|16036.56|16036.09|16036.09|0
1642431620000|2022-01-17 15:00:20|16036.55|16036.55|16037.96|16037.96|16037.96|16037.96|16036.55|16036.55|0
1642431630000|2022-01-17 15:00:30|16038.78|16038.78|16038.78|16038.78|16038.78|16038.78|16038.78|16038.78|0
1642431660000|2022-01-17 15:01:00|16037.84|16037.84|16037.84|16037.84|16037.84|16037.84|16037.84|16037.84|0
1642431670000|2022-01-17 15:01:10|16039.67|16039.67|16044.12|16044.12|16044.12|16044.12|16039.67|16039.67|0
1642431680000|2022-01-17 15:01:20|16045.04|16045.04|16049.34|16049.34|16049.34|16049.34|16045.04|16045.04|0
1642431690000|2022-01-17 15:01:30|16051.33|16051.33|16052.15|16052.15|16052.15|16052.15|16051.33|16051.33|0
1642431700000|2022-01-17 15:01:40|16053.58|16053.58|16053.81|16053.81|16053.81|16053.81|16053.58|16053.58|0
1642431710000|2022-01-17 15:01:50|16055.24|16055.24|16055.24|16055.24|16055.24|16055.24|16055.24|16055.24|0
1642431720000|2022-01-17 15:02:00|16057.07|16057.07|16064.3|16064.3|16064.3|16064.3|16057.07|16057.07|0
1642431730000|2022-01-17 15:02:10|16066.29|16066.29|16067.55|16067.55|16067.55|16067.55|16066.29|16066.29|0
1642431740000|2022-01-17 15:02:20|16069.38|16069.38|16072.48|16072.48|16072.48|16072.48|16069.38|16069.38|0
1642431770000|2022-01-17 15:02:50|16073.92|16073.92|16073.92|16073.92|16073.92|16073.92|16073.92|16073.92|0
1642431780000|2022-01-17 15:03:00|16075.35|16075.35|16075.35|16075.35|16075.35|16075.35|16075.35|16075.35|0
1642431790000|2022-01-17 15:03:10|16078.09|16078.09|16078.09|16078.09|16078.09|16078.09|16078.09|16078.09|0
1642431800000|2022-01-17 15:03:20|16075.23|16075.23|16075.23|16075.23|16075.23|16075.23|16075.23|16075.23|0
1642431810000|2022-01-17 15:03:30|16076.66|16076.66|16075.23|16075.23|16078.09|16078.09|16075.23|16075.23|0
1642431820000|2022-01-17 15:03:40|16076.66|16076.66|16078.54|16078.54|16078.54|16078.54|16076.66|16076.66|0
1642431830000|2022-01-17 15:03:50|16078.07|16078.07|16077.6|16077.6|16078.07|16078.07|16077.6|16077.6|0
1642431850000|2022-01-17 15:04:10|16070.09|16070.09|16064.45|16064.45|16070.09|16070.09|16064.45|16064.45|0
1642431880000|2022-01-17 15:04:40|16063.98|16063.98|16063.98|16063.98|16063.98|16063.98|16063.98|16063.98|0
1642431890000|2022-01-17 15:04:50|16059.68|16059.68|16060.62|16060.62|16060.62|16060.62|16059.68|16059.68|0
1642431900000|2022-01-17 15:05:00|16061.08|16061.08|16061.08|16061.08|16061.08|16061.08|16061.08|16061.08|0
1642431910000|2022-01-17 15:05:10|16060.62|16060.62|16060.62|16060.62|16060.62|16060.62|16060.62|16060.62|0
1642431930000|2022-01-17 15:05:30|16061.08|16061.08|16061.54|16061.54|16061.54|16061.54|16061.08|16061.08|0
1642431940000|2022-01-17 15:05:40|16061.12|16061.12|16062.54|16062.54|16062.54|16062.54|16061.12|16061.12|0
1642431950000|2022-01-17 15:05:50|16062.74|16062.74|16063.21|16063.21|16063.21|16063.21|16062.74|16062.74|0
1642431960000|2022-01-17 15:06:00|16064.65|16064.65|16067.06|16067.06|16067.06|16067.06|16064.19|16064.19|0
1642431970000|2022-01-17 15:06:10|16069.8|16069.8|16075.74|16075.74|16075.74|16075.74|16069.8|16069.8|0
1642431980000|2022-01-17 15:06:20|16076.19|16076.19|16076.19|16076.19|16076.19|16076.19|16076.19|16076.19|0
1642432020000|2022-01-17 15:07:00|16074.31|16074.31|16074.31|16074.31|16074.31|16074.31|16074.31|16074.31|0
1642432040000|2022-01-17 15:07:20|16074.93|16074.93|16074.01|16074.01|16074.93|16074.93|16074.01|16074.01|0
1642432070000|2022-01-17 15:07:50|16073.45|16073.45|16073.45|16073.45|16073.45|16073.45|16073.45|16073.45|0
1642432130000|2022-01-17 15:08:50|16072.96|16072.96|16072.26|16072.26|16072.96|16072.96|16071.32|16071.32|0
1642432140000|2022-01-17 15:09:00|16071.32|16071.32|16071.32|16071.32|16071.32|16071.32|16071.32|16071.32|0
1642432150000|2022-01-17 15:09:10|16071.53|16071.53|16071.53|16071.53|16071.53|16071.53|16071.53|16071.53|0
1642432160000|2022-01-17 15:09:20|16071.07|16071.07|16071.07|16071.07|16071.53|16071.53|16071.07|16071.07|0
1642432170000|2022-01-17 15:09:30|16071.54|16071.54|16071.54|16071.54|16071.54|16071.54|16071.54|16071.54|0
1642432190000|2022-01-17 15:09:50|16072.45|16072.45|16072.45|16072.45|16072.45|16072.45|16072.45|16072.45|0
1642432210000|2022-01-17 15:10:10|16074.91|16074.91|16087.95|16087.95|16088.51|16088.51|16074.91|16074.91|0
1642432220000|2022-01-17 15:10:20|16090.82|16090.82|16091.27|16091.27|16091.27|16091.27|16089.39|16089.39|0
1642432230000|2022-01-17 15:10:30|16088|16088|16089.98|16089.98|16089.98|16089.98|16088|16088|0
1642432240000|2022-01-17 15:10:40|16089.17|16089.17|16089.17|16089.17|16089.17|16089.17|16089.17|16089.17|0
1642432260000|2022-01-17 15:11:00|16089.98|16089.98|16089.98|16089.98|16090.8|16090.8|16089.98|16089.98|0
1642432270000|2022-01-17 15:11:10|16089.51|16089.51|16089.98|16089.98|16089.98|16089.98|16089.51|16089.51|0
1642432300000|2022-01-17 15:11:40|16092.73|16092.73|16095.18|16095.18|16095.18|16095.18|16092.73|16092.73|0
1642432330000|2022-01-17 15:12:10|16095.65|16095.65|16094.74|16094.74|16095.65|16095.65|16094.74|16094.74|0
1642432350000|2022-01-17 15:12:30|16093.92|16093.92|16093.92|16093.92|16093.92|16093.92|16093.92|16093.92|0
1642432380000|2022-01-17 15:13:00|16092.48|16092.48|16092.48|16092.48|16092.48|16092.48|16092.48|16092.48|0
1642432390000|2022-01-17 15:13:10|16091.05|16091.05|16091.05|16091.05|16091.05|16091.05|16091.05|16091.05|0
1642432400000|2022-01-17 15:13:20|16092.48|16092.48|16092.01|16092.01|16092.48|16092.48|16092.01|16092.01|0
1642432410000|2022-01-17 15:13:30|16091.2|16091.2|16091.2|16091.2|16091.2|16091.2|16091.2|16091.2|0
1642432440000|2022-01-17 15:14:00|16092.14|16092.14|16092.14|16092.14|16092.14|16092.14|16092.14|16092.14|0
1642432460000|2022-01-17 15:14:20|16093.77|16093.77|16097.44|16097.44|16097.44|16097.44|16093.77|16093.77|0
1642432470000|2022-01-17 15:14:30|16095.81|16095.81|16094.17|16094.17|16095.81|16095.81|16094.17|16094.17|0
1642432480000|2022-01-17 15:14:40|16093.35|16093.35|16094.17|16094.17|16094.17|16094.17|16093.35|16093.35|0
1642432490000|2022-01-17 15:14:50|16093.06|16093.06|16092.56|16092.56|16093.06|16093.06|16092.56|16092.56|0
1642432500000|2022-01-17 15:15:00|16091.13|16091.13|16091.13|16091.13|16091.13|16091.13|16091.13|16091.13|0
1642432550000|2022-01-17 15:15:50|16091.6|16091.6|16088.45|16088.45|16091.6|16091.6|16088.28|16088.28|0
1642432560000|2022-01-17 15:16:00|16087.95|16087.95|16087.95|16087.95|16087.95|16087.95|16087.95|16087.95|0
1642432610000|2022-01-17 15:16:50|16086.32|16086.32|16086.32|16086.32|16086.32|16086.32|16086.32|16086.32|0
1642432620000|2022-01-17 15:17:00|16085.86|16085.86|16082.12|16082.12|16085.86|16085.86|16082.12|16082.12|0
1642432650000|2022-01-17 15:17:30|16081.71|16081.71|16082.18|16082.18|16082.18|16082.18|16081.71|16081.71|0
1642432660000|2022-01-17 15:17:40|16080.75|16080.75|16080.75|16080.75|16080.75|16080.75|16080.75|16080.75|0
1642432670000|2022-01-17 15:17:50|16081.21|16081.21|16082.12|16082.12|16082.12|16082.12|16081.21|16081.21|0
1642432710000|2022-01-17 15:18:30|16081.65|16081.65|16081.65|16081.65|16081.65|16081.65|16081.65|16081.65|0
1642432740000|2022-01-17 15:19:00|16080.71|16080.71|16079.07|16079.07|16080.71|16080.71|16079.07|16079.07|0
1642432750000|2022-01-17 15:19:10|16078.16|16078.16|16076.48|16076.48|16078.16|16078.16|16076.48|16076.48|0
1642432770000|2022-01-17 15:19:30|16076.94|16076.94|16076.94|16076.94|16076.94|16076.94|16075.51|16075.51|0
1642432800000|2022-01-17 15:20:00|16074.07|16074.07|16078.38|16078.38|16078.38|16078.38|16074.07|16074.07|0
1642432810000|2022-01-17 15:20:10|16078.15|16078.15|16077.04|16077.04|16078.15|16078.15|16077.04|16077.04|0
1642432830000|2022-01-17 15:20:30|16076.22|16076.22|16076.22|16076.22|16076.22|16076.22|16073.77|16073.77|0
1642432880000|2022-01-17 15:21:20|16075.76|16075.76|16075.76|16075.76|16075.76|16075.76|16075.76|16075.76|0
1642432900000|2022-01-17 15:21:40|16074.85|16074.85|16074.85|16074.85|16074.85|16074.85|16074.85|16074.85|0
1642432910000|2022-01-17 15:21:50|16074.35|16074.35|16074.35|16074.35|16074.35|16074.35|16074.35|16074.35|0
1642432920000|2022-01-17 15:22:00|16071.48|16071.48|16071.48|16071.48|16071.48|16071.48|16071.48|16071.48|0
1642432930000|2022-01-17 15:22:10|16069.81|16069.81|16069.81|16069.81|16069.81|16069.81|16069.81|16069.81|0
1642432940000|2022-01-17 15:22:20|16068.99|16068.99|16068.99|16068.99|16068.99|16068.99|16068.99|16068.99|0
1642432960000|2022-01-17 15:22:40|16067.5|16067.5|16067.5|16067.5|16067.5|16067.5|16067.5|16067.5|0
1642432970000|2022-01-17 15:22:50|16067.96|16067.96|16067.96|16067.96|16067.96|16067.96|16067.96|16067.96|0
1642433040000|2022-01-17 15:24:00|16068.87|16068.87|16068.87|16068.87|16068.87|16068.87|16068.87|16068.87|0
1642433070000|2022-01-17 15:24:30|16069.33|16069.33|16068.51|16068.51|16069.33|16069.33|16068.51|16068.51|0
1642433080000|2022-01-17 15:24:40|16068.92|16068.92|16068.92|16068.92|16068.92|16068.92|16068.92|16068.92|0
1642433100000|2022-01-17 15:25:00|16068.01|16068.01|16066.18|16066.18|16068.01|16068.01|16066.18|16066.18|0
1642433110000|2022-01-17 15:25:10|16065.27|16065.27|16065.27|16065.27|16065.27|16065.27|16065.27|16065.27|0
1642433130000|2022-01-17 15:25:30|16064.32|16064.32|16065.96|16065.96|16065.96|16065.96|16064.32|16064.32|0
1642433150000|2022-01-17 15:25:50|16066.52|16066.52|16065.6|16065.6|16066.52|16066.52|16065.6|16065.6|0
1642433180000|2022-01-17 15:26:20|16065.1|16065.1|16065.1|16065.1|16065.1|16065.1|16065.1|16065.1|0
1642433190000|2022-01-17 15:26:30|16064.29|16064.29|16064.29|16064.29|16064.29|16064.29|16064.29|16064.29|0
1642433210000|2022-01-17 15:26:50|16064.08|16064.08|16064.08|16064.08|16064.08|16064.08|16064.08|16064.08|0
1642433220000|2022-01-17 15:27:00|16063.58|16063.58|16063.68|16063.68|16064.14|16064.14|16063.58|16063.58|0
1642433230000|2022-01-17 15:27:10|16065.51|16065.51|16065.51|16065.51|16065.51|16065.51|16065.51|16065.51|0
1642433240000|2022-01-17 15:27:20|16066.43|16066.43|16066.43|16066.43|16066.43|16066.43|16066.43|16066.43|0
1642433250000|2022-01-17 15:27:30|16067.34|16067.34|16068.26|16068.26|16068.26|16068.26|16067.34|16067.34|0
1642433260000|2022-01-17 15:27:40|16069.75|16069.75|16070.31|16070.31|16070.8|16070.8|16069.75|16069.75|0
1642433300000|2022-01-17 15:28:20|16069.75|16069.75|16069.29|16069.29|16069.75|16069.75|16069.29|16069.29|0
1642433340000|2022-01-17 15:29:00|16068.83|16068.83|16067.4|16067.4|16068.83|16068.83|16067.4|16067.4|0
1642433350000|2022-01-17 15:29:10|16068.83|16068.83|16068.83|16068.83|16068.83|16068.83|16068.83|16068.83|0
1642433360000|2022-01-17 15:29:20|16067.89|16067.89|16064.8|16064.8|16067.89|16067.89|16064.8|16064.8|0
1642433400000|2022-01-17 15:30:00|16065.22|16065.22|16065.22|16065.22|16065.22|16065.22|16065.22|16065.22|0
1642433410000|2022-01-17 15:30:10|16066.16|16066.16|16066.16|16066.16|16066.16|16066.16|16066.16|16066.16|0
1642433420000|2022-01-17 15:30:20|16065.24|16065.24|16066.06|16066.06|16066.06|16066.06|16065.24|16065.24|0
1642433460000|2022-01-17 15:31:00|16064.63|16064.63|16064.63|16064.63|16064.63|16064.63|16064.63|16064.63|0
1642433490000|2022-01-17 15:31:30|16064.07|16064.07|16064.07|16064.07|16064.07|16064.07|16064.07|16064.07|0
1642433550000|2022-01-17 15:32:30|16063.51|16063.51|16061.68|16061.68|16063.51|16063.51|16061.68|16061.68|0
1642433560000|2022-01-17 15:32:40|16062.5|16062.5|16060.41|16060.41|16062.5|16062.5|16060.41|16060.41|0
1642433570000|2022-01-17 15:32:50|16059.95|16059.95|16059.95|16059.95|16059.95|16059.95|16059.95|16059.95|0
1642433580000|2022-01-17 15:33:00|16059.49|16059.49|16059.49|16059.49|16059.49|16059.49|16059.49|16059.49|0
1642433590000|2022-01-17 15:33:10|16059.03|16059.03|16060.97|16060.97|16060.97|16060.97|16058.1|16058.1|0
1642433600000|2022-01-17 15:33:20|16060.5|16060.5|16059.23|16059.23|16060.5|16060.5|16059.23|16059.23|0
1642433610000|2022-01-17 15:33:30|16059.68|16059.68|16059.13|16059.13|16059.68|16059.68|16059.13|16059.13|0
1642433620000|2022-01-17 15:33:40|16058.63|16058.63|16058.63|16058.63|16058.63|16058.63|16058.63|16058.63|0
1642433630000|2022-01-17 15:33:50|16057.81|16057.81|16057.81|16057.81|16057.81|16057.81|16057.81|16057.81|0
1642433640000|2022-01-17 15:34:00|16056.99|16056.99|16056.99|16056.99|16056.99|16056.99|16056.99|16056.99|0
1642433660000|2022-01-17 15:34:20|16056.54|16056.54|16056.08|16056.08|16056.54|16056.54|16056.08|16056.08|0
1642433700000|2022-01-17 15:35:00|16057.71|16057.71|16059.35|16059.35|16059.35|16059.35|16057.71|16057.71|0
1642433710000|2022-01-17 15:35:10|16060.16|16060.16|16057.91|16057.91|16060.16|16060.16|16057.91|16057.91|0
1642433720000|2022-01-17 15:35:20|16057.45|16057.45|16057|16057|16057.45|16057.45|16057|16057|0
1642433740000|2022-01-17 15:35:40|16056.08|16056.08|16056.08|16056.08|16056.08|16056.08|16056.08|16056.08|0
1642433750000|2022-01-17 15:35:50|16055.62|16055.62|16056.08|16056.08|16056.08|16056.08|16055.62|16055.62|0
1642433760000|2022-01-17 15:36:00|16057.02|16057.02|16057.5|16057.5|16057.5|16057.5|16057.02|16057.02|0
1642433770000|2022-01-17 15:36:10|16056.68|16056.68|16053.74|16053.74|16056.68|16056.68|16053.74|16053.74|0
1642433780000|2022-01-17 15:36:20|16052.93|16052.93|16052.93|16052.93|16052.93|16052.93|16052.93|16052.93|0
1642433800000|2022-01-17 15:36:40|16053.38|16053.38|16053.38|16053.38|16053.38|16053.38|16053.38|16053.38|0
1642433810000|2022-01-17 15:36:50|16054.2|16054.2|16058.5|16058.5|16058.5|16058.5|16054.2|16054.2|0
1642433820000|2022-01-17 15:37:00|16058.7|16058.7|16058.7|16058.7|16058.7|16058.7|16058.7|16058.7|0
1642433850000|2022-01-17 15:37:30|16058.21|16058.21|16057.75|16057.75|16058.21|16058.21|16057.75|16057.75|0
1642433880000|2022-01-17 15:38:00|16059.38|16059.38|16059.38|16059.38|16059.38|16059.38|16059.38|16059.38|0
1642433890000|2022-01-17 15:38:10|16060.3|16060.3|16061.22|16061.22|16061.22|16061.22|16060.3|16060.3|0
1642433900000|2022-01-17 15:38:20|16061.67|16061.67|16061.67|16061.67|16061.67|16061.67|16061.67|16061.67|0
1642433910000|2022-01-17 15:38:30|16062.17|16062.17|16061.35|16061.35|16062.17|16062.17|16061.35|16061.35|0
1642433950000|2022-01-17 15:39:10|16058.48|16058.48|16063.26|16063.26|16063.26|16063.26|16058.48|16058.48|0
1642433960000|2022-01-17 15:39:20|16060.39|16060.39|16059.77|16059.77|16064.08|16064.08|16059.77|16059.77|0
1642433970000|2022-01-17 15:39:30|16058.36|16058.36|16058.36|16058.36|16058.36|16058.36|16058.36|16058.36|0
1642434000000|2022-01-17 15:40:00|16061.23|16061.23|16061.73|16061.73|16061.73|16061.73|16061.23|16061.23|0
1642434010000|2022-01-17 15:40:10|16062.17|16062.17|16062.17|16062.17|16062.17|16062.17|16062.17|16062.17|0
1642434020000|2022-01-17 15:40:20|16060.74|16060.74|16059.25|16059.25|16060.74|16060.74|16059.25|16059.25|0
1642434040000|2022-01-17 15:40:40|16059.47|16059.47|16059.47|16059.47|16059.47|16059.47|16059.47|16059.47|0
1642434070000|2022-01-17 15:41:10|16059.02|16059.02|16057.9|16057.9|16059.02|16059.02|16057.9|16057.9|0
1642434090000|2022-01-17 15:41:30|16059.33|16059.33|16059.38|16059.38|16059.38|16059.38|16058.88|16058.88|0
1642434110000|2022-01-17 15:41:50|16058.91|16058.91|16056.04|16056.04|16058.91|16058.91|16056.04|16056.04|0
1642434120000|2022-01-17 15:42:00|16054.21|16054.21|16053.29|16053.29|16054.21|16054.21|16053.29|16053.29|0
1642434130000|2022-01-17 15:42:10|16051.46|16051.46|16046.89|16046.89|16051.46|16051.46|16046.89|16046.89|0
1642434140000|2022-01-17 15:42:20|16046.42|16046.42|16046.42|16046.42|16046.42|16046.42|16046.42|16046.42|0
1642434160000|2022-01-17 15:42:40|16046.21|16046.21|16046.62|16046.62|16046.62|16046.62|16046.21|16046.21|0
1642434190000|2022-01-17 15:43:10|16045.71|16045.71|16046.17|16046.17|16046.17|16046.17|16045.71|16045.71|0
1642434200000|2022-01-17 15:43:20|16046.62|16046.62|16045.65|16045.65|16047.9|16047.9|16045.65|16045.65|0
1642434210000|2022-01-17 15:43:30|16044.21|16044.21|16041.91|16041.91|16044.21|16044.21|16040.91|16040.91|0
1642434220000|2022-01-17 15:43:40|16040.99|16040.99|16041.49|16041.49|16041.49|16041.49|16040.99|16040.99|0
1642434240000|2022-01-17 15:44:00|16041.94|16041.94|16041.94|16041.94|16041.94|16041.94|16041.94|16041.94|0
1642434250000|2022-01-17 15:44:10|16041.02|16041.02|16041.02|16041.02|16041.02|16041.02|16041.02|16041.02|0
1642434260000|2022-01-17 15:44:20|16040.56|16040.56|16040.92|16040.92|16040.92|16040.92|16040.11|16040.11|0
1642434270000|2022-01-17 15:44:30|16041.86|16041.86|16042.34|16042.34|16042.34|16042.34|16041.86|16041.86|0
1642434290000|2022-01-17 15:44:50|16041.86|16041.86|16042.34|16042.34|16042.34|16042.34|16041.86|16041.86|0
1642434300000|2022-01-17 15:45:00|16044.16|16044.16|16046.14|16046.14|16046.14|16046.14|16043.25|16043.25|0
1642434310000|2022-01-17 15:45:10|16045.68|16045.68|16047.32|16047.32|16047.32|16047.32|16045.68|16045.68|0
1642434320000|2022-01-17 15:45:20|16048.24|16048.24|16047.32|16047.32|16048.24|16048.24|16047.32|16047.32|0
1642434360000|2022-01-17 15:46:00|16046.87|16046.87|16044.06|16044.06|16046.87|16046.87|16044.06|16044.06|0
1642434370000|2022-01-17 15:46:10|16042.63|16042.63|16039.09|16039.09|16042.63|16042.63|16039.09|16039.09|0
1642434380000|2022-01-17 15:46:20|16038.17|16038.17|16038.7|16038.7|16038.7|16038.7|16037.7|16037.7|0
1642434390000|2022-01-17 15:46:30|16039.81|16039.81|16039.81|16039.81|16039.81|16039.81|16039.81|16039.81|0
1642434440000|2022-01-17 15:47:20|16038.18|16038.18|16035.53|16035.53|16038.18|16038.18|16035.53|16035.53|0
1642434470000|2022-01-17 15:47:50|16034.1|16034.1|16034.02|16034.02|16035.01|16035.01|16034.02|16034.02|0
1642434480000|2022-01-17 15:48:00|16037.68|16037.68|16038.49|16038.49|16038.49|16038.49|16037.68|16037.68|0
1642434490000|2022-01-17 15:48:10|16038.99|16038.99|16038.99|16038.99|16038.99|16038.99|16038.99|16038.99|0
1642434500000|2022-01-17 15:48:20|16039.81|16039.81|16039.81|16039.81|16039.81|16039.81|16039.81|16039.81|0
1642434520000|2022-01-17 15:48:40|16038.43|16038.43|16038.43|16038.43|16038.43|16038.43|16038.43|16038.43|0
1642434540000|2022-01-17 15:49:00|16037.62|16037.62|16036.8|16036.8|16037.62|16037.62|16036.8|16036.8|0
1642434570000|2022-01-17 15:49:30|16035.36|16035.36|16035.82|16035.82|16035.82|16035.82|16035.36|16035.36|0
1642434600000|2022-01-17 15:50:00|16037.26|16037.26|16037.26|16037.26|16037.26|16037.26|16037.26|16037.26|0
1642434620000|2022-01-17 15:50:20|16038.69|16038.69|16038.69|16038.69|16038.69|16038.69|16038.69|16038.69|0
1642434630000|2022-01-17 15:50:30|16040.13|16040.13|16042.26|16042.26|16042.26|16042.26|16040.13|16040.13|0
1642434670000|2022-01-17 15:51:10|16042.72|16042.72|16042.72|16042.72|16042.72|16042.72|16042.72|16042.72|0
1642434690000|2022-01-17 15:51:30|16043.21|16043.21|16043.71|16043.71|16043.71|16043.71|16043.21|16043.21|0
1642434710000|2022-01-17 15:51:50|16046.16|16046.16|16046.16|16046.16|16046.16|16046.16|16046.16|16046.16|0
1642434720000|2022-01-17 15:52:00|16045.13|16045.13|16055.04|16055.04|16055.04|16055.04|16045.13|16045.13|0
1642434730000|2022-01-17 15:52:10|16055.24|16055.24|16065.55|16065.55|16066.1|16066.1|16055.24|16055.24|0
1642434740000|2022-01-17 15:52:20|16065.99|16065.99|16066.22|16066.22|16066.22|16066.22|16065.99|16065.99|0
1642434750000|2022-01-17 15:52:30|16066.77|16066.77|16067.89|16067.89|16068.6|16068.6|16066.77|16066.77|0
1642434760000|2022-01-17 15:52:40|16069.32|16069.32|16069.32|16069.32|16069.32|16069.32|16069.32|16069.32|0
1642434770000|2022-01-17 15:52:50|16069.78|16069.78|16070.24|16070.24|16070.24|16070.24|16069.78|16069.78|0
1642434780000|2022-01-17 15:53:00|16069.78|16069.78|16071.61|16071.61|16071.61|16071.61|16069.78|16069.78|0
1642434810000|2022-01-17 15:53:30|16072.61|16072.61|16073.6|16073.6|16073.6|16073.6|16072.61|16072.61|0
1642434820000|2022-01-17 15:53:40|16074.72|16074.72|16074.72|16074.72|16074.72|16074.72|16074.72|16074.72|0
1642434830000|2022-01-17 15:53:50|16076.35|16076.35|16076.35|16076.35|16076.35|16076.35|16076.35|16076.35|0
1642434850000|2022-01-17 15:54:10|16075.53|16075.53|16075.53|16075.53|16075.53|16075.53|16075.53|16075.53|0
1642434860000|2022-01-17 15:54:20|16074.1|16074.1|16074.1|16074.1|16074.1|16074.1|16074.1|16074.1|0
1642434870000|2022-01-17 15:54:30|16074.56|16074.56|16074.56|16074.56|16074.56|16074.56|16074.56|16074.56|0
1642434900000|2022-01-17 15:55:00|16074.76|16074.76|16076.2|16076.2|16076.2|16076.2|16074.76|16074.76|0
1642434920000|2022-01-17 15:55:20|16078.03|16078.03|16078.02|16078.02|16078.03|16078.03|16077.11|16077.11|0
1642434930000|2022-01-17 15:55:30|16078.23|16078.23|16080.78|16080.78|16080.78|16080.78|16078.23|16078.23|0
1642434950000|2022-01-17 15:55:50|16082.21|16082.21|16082.17|16082.17|16082.21|16082.21|16081.76|16081.76|0
1642434970000|2022-01-17 15:56:10|16080.73|16080.73|16079.97|16079.97|16080.73|16080.73|16079.06|16079.06|0
1642434980000|2022-01-17 15:56:20|16080.79|16080.79|16081.7|16081.7|16081.7|16081.7|16080.79|16080.79|0
1642435000000|2022-01-17 15:56:40|16082.16|16082.16|16083.44|16083.44|16083.44|16083.44|16081.7|16081.7|0
1642435010000|2022-01-17 15:56:50|16082.32|16082.32|16081.5|16081.5|16082.32|16082.32|16081.5|16081.5|0
1642435030000|2022-01-17 15:57:10|16079.87|16079.87|16079.87|16079.87|16079.87|16079.87|16079.87|16079.87|0
1642435100000|2022-01-17 15:58:20|16080.33|16080.33|16079.97|16079.97|16080.78|16080.78|16079.97|16079.97|0
1642435110000|2022-01-17 15:58:30|16079.15|16079.15|16079.15|16079.15|16079.15|16079.15|16079.15|16079.15|0
1642435140000|2022-01-17 15:59:00|16079.97|16079.97|16078.97|16078.97|16079.97|16079.97|16078.97|16078.97|0
1642435150000|2022-01-17 15:59:10|16078.56|16078.56|16078.56|16078.56|16078.56|16078.56|16078.56|16078.56|0
1642435160000|2022-01-17 15:59:20|16076.73|16076.73|16076.73|16076.73|16076.73|16076.73|16076.73|16076.73|0
1642435170000|2022-01-17 15:59:30|16077.55|16077.55|16077.55|16077.55|16077.55|16077.55|16077.55|16077.55|0
1642435180000|2022-01-17 15:59:40|16078.01|16078.01|16077.8|16077.8|16078.01|16078.01|16077.8|16077.8|0
1642435190000|2022-01-17 15:59:50|16077.31|16077.31|16076.81|16076.81|16077.31|16077.31|16076.81|16076.81|0
1642435200000|2022-01-17 16:00:00|16076.31|16076.31|16076.31|16076.31|16076.31|16076.31|16076.31|16076.31|0
1642435220000|2022-01-17 16:00:20|16076.81|16076.81|16076.81|16076.81|16076.81|16076.81|16076.81|16076.81|0
1642435230000|2022-01-17 16:00:30|16075.89|16075.89|16078.77|16078.77|16078.77|16078.77|16075.89|16075.89|0
1642435240000|2022-01-17 16:00:40|16079.23|16079.23|16077.86|16077.86|16079.68|16079.68|16076.94|16076.94|0
1642435260000|2022-01-17 16:01:00|16079.62|16079.62|16081.55|16081.55|16081.55|16081.55|16078.7|16078.7|0
1642435280000|2022-01-17 16:01:20|16079.91|16079.91|16079.91|16079.91|16079.91|16079.91|16079.91|16079.91|0
1642435290000|2022-01-17 16:01:30|16080.85|16080.85|16080.85|16080.85|16080.85|16080.85|16080.85|16080.85|0
1642435300000|2022-01-17 16:01:40|16081.35|16081.35|16081.35|16081.35|16081.35|16081.35|16081.35|16081.35|0
1642435330000|2022-01-17 16:02:10|16081.81|16081.81|16082.72|16082.72|16082.72|16082.72|16081.81|16081.81|0
1642435340000|2022-01-17 16:02:20|16082.27|16082.27|16085.79|16085.79|16085.79|16085.79|16082.27|16082.27|0
1642435370000|2022-01-17 16:02:50|16086.27|16086.27|16086.27|16086.27|16086.27|16086.27|16086.27|16086.27|0
1642435380000|2022-01-17 16:03:00|16085.32|16085.32|16085.32|16085.32|16085.32|16085.32|16085.32|16085.32|0
1642435390000|2022-01-17 16:03:10|16084.21|16084.21|16082.35|16082.35|16084.21|16084.21|16082.35|16082.35|0
1642435410000|2022-01-17 16:03:30|16082.82|16082.82|16082.82|16082.82|16082.82|16082.82|16082.82|16082.82|0
1642435420000|2022-01-17 16:03:40|16081.88|16081.88|16081.88|16081.88|16081.88|16081.88|16081.88|16081.88|0
1642435430000|2022-01-17 16:03:50|16082.79|16082.79|16082.79|16082.79|16082.79|16082.79|16082.79|16082.79|0
1642435440000|2022-01-17 16:04:00|16083.61|16083.61|16086.19|16086.19|16086.19|16086.19|16082.62|16082.62|0
1642435450000|2022-01-17 16:04:10|16087.01|16087.01|16087.98|16087.98|16087.98|16087.98|16087.01|16087.01|0
1642435480000|2022-01-17 16:04:40|16088.44|16088.44|16089.23|16089.23|16089.89|16089.89|16088.44|16088.44|0
1642435490000|2022-01-17 16:04:50|16089.02|16089.02|16089.02|16089.02|16089.02|16089.02|16089.02|16089.02|0
1642435510000|2022-01-17 16:05:10|16089.84|16089.84|16089.84|16089.84|16089.84|16089.84|16089.84|16089.84|0
1642435520000|2022-01-17 16:05:20|16089.02|16089.02|16089.02|16089.02|16089.02|16089.02|16089.02|16089.02|0
1642435530000|2022-01-17 16:05:30|16088.1|16088.1|16089.02|16089.02|16089.02|16089.02|16088.1|16088.1|0
1642435580000|2022-01-17 16:06:20|16088.82|16088.82|16086.82|16086.82|16088.82|16088.82|16086.82|16086.82|0
1642435590000|2022-01-17 16:06:30|16086.62|16086.62|16086.62|16086.62|16086.62|16086.62|16086.62|16086.62|0
1642435600000|2022-01-17 16:06:40|16086.12|16086.12|16086.12|16086.12|16086.12|16086.12|16086.12|16086.12|0
1642435610000|2022-01-17 16:06:50|16086.94|16086.94|16089.55|16089.55|16090.01|16090.01|16086.94|16086.94|0
1642435620000|2022-01-17 16:07:00|16090.98|16090.98|16092.98|16092.98|16092.98|16092.98|16090.98|16090.98|0
1642435640000|2022-01-17 16:07:20|16094.41|16094.41|16095.35|16095.35|16095.35|16095.35|16094.41|16094.41|0
1642435660000|2022-01-17 16:07:40|16094.41|16094.41|16094.41|16094.41|16094.41|16094.41|16094.41|16094.41|0
1642435670000|2022-01-17 16:07:50|16094.87|16094.87|16094.87|16094.87|16094.87|16094.87|16094.87|16094.87|0
1642435690000|2022-01-17 16:08:10|16095.69|16095.69|16095.69|16095.69|16095.69|16095.69|16094.87|16094.87|0
1642435700000|2022-01-17 16:08:20|16094.77|16094.77|16094.77|16094.77|16094.77|16094.77|16094.77|16094.77|0
1642435710000|2022-01-17 16:08:30|16095.59|16095.59|16095.59|16095.59|16095.59|16095.59|16095.59|16095.59|0
1642435720000|2022-01-17 16:08:40|16097.22|16097.22|16098.22|16098.22|16098.22|16098.22|16097.22|16097.22|0
1642435730000|2022-01-17 16:08:50|16099.03|16099.03|16104.49|16104.49|16104.49|16104.49|16099.03|16099.03|0
1642435740000|2022-01-17 16:09:00|16105.31|16105.31|16103.48|16103.48|16105.31|16105.31|16102.66|16102.66|0
1642435750000|2022-01-17 16:09:10|16102.66|16102.66|16103.82|16103.82|16104.29|16104.29|16102.66|16102.66|0
1642435760000|2022-01-17 16:09:20|16105.26|16105.26|16106.37|16106.37|16106.37|16106.37|16105.26|16105.26|0
1642435770000|2022-01-17 16:09:30|16106.83|16106.83|16106.83|16106.83|16106.83|16106.83|16106.83|16106.83|0
1642435800000|2022-01-17 16:10:00|16107.29|16107.29|16108.82|16108.82|16108.82|16108.82|16107.29|16107.29|0
1642435830000|2022-01-17 16:10:30|16109.63|16109.63|16112.56|16112.56|16112.56|16112.56|16109.63|16109.63|0
1642435840000|2022-01-17 16:10:40|16115.01|16115.01|16116.42|16116.42|16116.42|16116.42|16114.19|16114.19|0
1642435850000|2022-01-17 16:10:50|16116.92|16116.92|16122.63|16122.63|16123.45|16123.45|16116.92|16116.92|0
1642435860000|2022-01-17 16:11:00|16124.07|16124.07|16124.11|16124.11|16125.34|16125.34|16123.9|16123.9|0
1642435870000|2022-01-17 16:11:10|16124.57|16124.57|16123.75|16123.75|16124.57|16124.57|16122.93|16122.93|0
1642435880000|2022-01-17 16:11:20|16125.38|16125.38|16124.91|16124.91|16125.38|16125.38|16124.91|16124.91|0
1642435890000|2022-01-17 16:11:30|16124.44|16124.44|16123.77|16123.77|16124.44|16124.44|16123.77|16123.77|0
1642435910000|2022-01-17 16:11:50|16123.31|16123.31|16122.84|16122.84|16123.31|16123.31|16122.84|16122.84|0
1642435920000|2022-01-17 16:12:00|16122.02|16122.02|16124.6|16124.6|16124.6|16124.6|16122.02|16122.02|0
1642435930000|2022-01-17 16:12:10|16125.15|16125.15|16125.71|16125.71|16125.71|16125.71|16125.15|16125.15|0
1642435940000|2022-01-17 16:12:20|16126.53|16126.53|16123.62|16123.62|16126.53|16126.53|16123.26|16123.26|0
1642435950000|2022-01-17 16:12:30|16121.17|16121.17|16121.17|16121.17|16121.17|16121.17|16121.17|16121.17|0
1642435960000|2022-01-17 16:12:40|16121.98|16121.98|16121.17|16121.17|16122.8|16122.8|16121.17|16121.17|0
1642435970000|2022-01-17 16:12:50|16116.82|16116.82|16116.12|16116.12|16116.82|16116.82|16116.12|16116.12|0
1642435990000|2022-01-17 16:13:10|16114.48|16114.48|16114.48|16114.48|16114.48|16114.48|16114.48|16114.48|0
1642436020000|2022-01-17 16:13:40|16116.12|16116.12|16117.75|16117.75|16117.75|16117.75|16116.12|16116.12|0
1642436030000|2022-01-17 16:13:50|16116.94|16116.94|16115.56|16115.56|16116.94|16116.94|16115.56|16115.56|0
1642436040000|2022-01-17 16:14:00|16114.75|16114.75|16114.75|16114.75|16115.56|16115.56|16114.75|16114.75|0
1642436050000|2022-01-17 16:14:10|16113.63|16113.63|16113.63|16113.63|16113.63|16113.63|16113.63|16113.63|0
1642436070000|2022-01-17 16:14:30|16113.41|16113.41|16113.63|16113.63|16113.63|16113.63|16113.41|16113.41|0
1642436080000|2022-01-17 16:14:40|16113.16|16113.16|16112.69|16112.69|16113.16|16113.16|16112.69|16112.69|0
1642436090000|2022-01-17 16:14:50|16111.25|16111.25|16111.25|16111.25|16111.25|16111.25|16111.25|16111.25|0
1642436100000|2022-01-17 16:15:00|16111.87|16111.87|16112.99|16112.99|16112.99|16112.99|16111.87|16111.87|0
1642436110000|2022-01-17 16:15:10|16112.53|16112.53|16106.56|16106.56|16112.53|16112.53|16106.56|16106.56|0
1642436150000|2022-01-17 16:15:50|16107.01|16107.01|16107.01|16107.01|16107.01|16107.01|16107.01|16107.01|0
1642436160000|2022-01-17 16:16:00|16105.58|16105.58|16110.48|16110.48|16110.48|16110.48|16105.58|16105.58|0
1642436170000|2022-01-17 16:16:10|16111.3|16111.3|16109.67|16109.67|16112.12|16112.12|16108.85|16108.85|0
1642436180000|2022-01-17 16:16:20|16110.48|16110.48|16110.48|16110.48|16110.48|16110.48|16110.48|16110.48|0
1642436190000|2022-01-17 16:16:30|16111.3|16111.3|16112.71|16112.71|16112.71|16112.71|16111.3|16111.3|0
1642436200000|2022-01-17 16:16:40|16113.18|16113.18|16114.21|16114.21|16114.21|16114.21|16113.18|16113.18|0
1642436210000|2022-01-17 16:16:50|16113.75|16113.75|16116.69|16116.69|16116.69|16116.69|16113.75|16113.75|0
1642436220000|2022-01-17 16:17:00|16115.88|16115.88|16116.69|16116.69|16117.51|16117.51|16115.88|16115.88|0
1642436240000|2022-01-17 16:17:20|16115.78|16115.78|16116.6|16116.6|16119.05|16119.05|16115.78|16115.78|0
1642436250000|2022-01-17 16:17:30|16117.42|16117.42|16116.6|16116.6|16117.42|16117.42|16116.6|16116.6|0
1642436260000|2022-01-17 16:17:40|16115.78|16115.78|16115.78|16115.78|16115.78|16115.78|16115.78|16115.78|0
1642436270000|2022-01-17 16:17:50|16116.28|16116.28|16116.28|16116.28|16116.28|16116.28|16116.28|16116.28|0
1642436280000|2022-01-17 16:18:00|16117.09|16117.09|16116.15|16116.15|16117.09|16117.09|16116.15|16116.15|0
1642436290000|2022-01-17 16:18:10|16116.97|16116.97|16115.57|16115.57|16116.97|16116.97|16115.57|16115.57|0
1642436300000|2022-01-17 16:18:20|16116.39|16116.39|16115.67|16115.67|16117.5|16117.5|16115.67|16115.67|0
1642436310000|2022-01-17 16:18:30|16116.17|16116.17|16117.61|16117.61|16119.04|16119.04|16116.17|16116.17|0
1642436320000|2022-01-17 16:18:40|16118.42|16118.42|16122.46|16122.46|16122.46|16122.46|16118.42|16118.42|0
1642436330000|2022-01-17 16:18:50|16122.96|16122.96|16127.04|16127.04|16127.04|16127.04|16122.34|16122.34|0
1642436340000|2022-01-17 16:19:00|16128.67|16128.67|16128.67|16128.67|16129.49|16129.49|16127.04|16127.04|0
1642436360000|2022-01-17 16:19:20|16126.22|16126.22|16125.86|16125.86|16127.04|16127.04|16125.4|16125.4|0
1642436370000|2022-01-17 16:19:30|16126.68|16126.68|16126.68|16126.68|16126.68|16126.68|16126.68|16126.68|0
1642436380000|2022-01-17 16:19:40|16128.31|16128.31|16128.31|16128.31|16128.31|16128.31|16128.31|16128.31|0
1642436390000|2022-01-17 16:19:50|16129.75|16129.75|16130.56|16130.56|16130.56|16130.56|16129.75|16129.75|0
1642436400000|2022-01-17 16:20:00|16130.01|16130.01|16129.01|16129.01|16130.01|16130.01|16129.01|16129.01|0
1642436420000|2022-01-17 16:20:20|16128.19|16128.19|16129.01|16129.01|16129.01|16129.01|16128.19|16128.19|0
1642436430000|2022-01-17 16:20:30|16129.47|16129.47|16128.65|16128.65|16129.47|16129.47|16128.65|16128.65|0
1642436440000|2022-01-17 16:20:40|16129.47|16129.47|16130.38|16130.38|16130.38|16130.38|16129.47|16129.47|0
1642436450000|2022-01-17 16:20:50|16131.8|16131.8|16131.8|16131.8|16131.8|16131.8|16131.8|16131.8|0
1642436460000|2022-01-17 16:21:00|16132|16132|16136.88|16136.88|16136.88|16136.88|16130.57|16130.57|0
1642436470000|2022-01-17 16:21:10|16138.52|16138.52|16139.89|16139.89|16139.89|16139.89|16138.52|16138.52|0
1642436480000|2022-01-17 16:21:20|16137.44|16137.44|16139.84|16139.84|16139.84|16139.84|16137.44|16137.44|0
1642436490000|2022-01-17 16:21:30|16140.34|16140.34|16139.34|16139.34|16140.34|16140.34|16139.34|16139.34|0
1642436500000|2022-01-17 16:21:40|16138.43|16138.43|16138.43|16138.43|16138.43|16138.43|16138.43|16138.43|0
1642436510000|2022-01-17 16:21:50|16138.65|16138.65|16138.65|16138.65|16138.65|16138.65|16138.65|16138.65|0
1642436520000|2022-01-17 16:22:00|16135.26|16135.26|16134.44|16134.44|16135.26|16135.26|16134.44|16134.44|0
1642436540000|2022-01-17 16:22:20|16135.87|16135.87|16133.62|16133.62|16135.87|16135.87|16133.62|16133.62|0
1642436550000|2022-01-17 16:22:30|16133.06|16133.06|16132.15|16132.15|16133.06|16133.06|16132.15|16132.15|0
1642436560000|2022-01-17 16:22:40|16133.14|16133.14|16134.06|16134.06|16134.06|16134.06|16133.14|16133.14|0
1642436570000|2022-01-17 16:22:50|16133.14|16133.14|16133.96|16133.96|16133.96|16133.96|16131.71|16131.71|0
1642436580000|2022-01-17 16:23:00|16132.53|16132.53|16131.97|16131.97|16132.53|16132.53|16131.97|16131.97|0
1642436590000|2022-01-17 16:23:10|16132.43|16132.43|16132.43|16132.43|16133.34|16133.34|16132.43|16132.43|0
1642436600000|2022-01-17 16:23:20|16133.37|16133.37|16132.45|16132.45|16133.37|16133.37|16132.45|16132.45|0
1642436620000|2022-01-17 16:23:40|16132|16132|16132|16132|16132|16132|16132|16132|0
1642436630000|2022-01-17 16:23:50|16131.08|16131.08|16132.65|16132.65|16133.47|16133.47|16131.08|16131.08|0
1642436640000|2022-01-17 16:24:00|16131.74|16131.74|16131.26|16131.26|16131.74|16131.74|16131.26|16131.26|0
1642436650000|2022-01-17 16:24:10|16132.08|16132.08|16132.08|16132.08|16132.08|16132.08|16132.08|16132.08|0
1642436660000|2022-01-17 16:24:20|16132.54|16132.54|16132.54|16132.54|16133.45|16133.45|16132.54|16132.54|0
1642436670000|2022-01-17 16:24:30|16133|16133|16133.5|16133.5|16133.91|16133.91|16133|16133|0
1642436680000|2022-01-17 16:24:40|16131.87|16131.87|16131.87|16131.87|16131.87|16131.87|16131.87|16131.87|0
1642436690000|2022-01-17 16:24:50|16130.87|16130.87|16130.79|16130.79|16130.87|16130.87|16130.38|16130.38|0
1642436700000|2022-01-17 16:25:00|16130.99|16130.99|16132.72|16132.72|16132.72|16132.72|16129.16|16129.16|0
1642436710000|2022-01-17 16:25:10|16134.16|16134.16|16132.79|16132.79|16134.16|16134.16|16132.33|16132.33|0
1642436720000|2022-01-17 16:25:20|16133.61|16133.61|16133.61|16133.61|16133.61|16133.61|16133.61|16133.61|0
1642436730000|2022-01-17 16:25:30|16135.24|16135.24|16135.24|16135.24|16135.24|16135.24|16135.24|16135.24|0
1642436740000|2022-01-17 16:25:40|16136.06|16136.06|16136.06|16136.06|16136.55|16136.55|16135.24|16135.24|0
1642436750000|2022-01-17 16:25:50|16135.6|16135.6|16133.05|16133.05|16135.63|16135.63|16131.41|16131.41|0
1642436760000|2022-01-17 16:26:00|16132.58|16132.58|16130.53|16130.53|16132.58|16132.58|16130.53|16130.53|0
1642436770000|2022-01-17 16:26:10|16131.47|16131.47|16130.11|16130.11|16131.47|16131.47|16130.11|16130.11|0
1642436780000|2022-01-17 16:26:20|16131.03|16131.03|16131.94|16131.94|16131.94|16131.94|16131.03|16131.03|0
1642436800000|2022-01-17 16:26:40|16132.4|16132.4|16131.41|16131.41|16132.4|16132.4|16131.41|16131.41|0
1642436810000|2022-01-17 16:26:50|16128.66|16128.66|16128.66|16128.66|16128.66|16128.66|16128.66|16128.66|0
1642436820000|2022-01-17 16:27:00|16129.66|16129.66|16128.92|16128.92|16129.86|16129.86|16128.92|16128.92|0
1642436830000|2022-01-17 16:27:10|16129.14|16129.14|16129.24|16129.24|16129.24|16129.24|16128.68|16128.68|0
1642436840000|2022-01-17 16:27:20|16131.07|16131.07|16130.41|16130.41|16131.07|16131.07|16130.41|16130.41|0
1642436850000|2022-01-17 16:27:30|16130.87|16130.87|16130.05|16130.05|16130.87|16130.87|16130.05|16130.05|0
1642436860000|2022-01-17 16:27:40|16130.27|16130.27|16131.54|16131.54|16131.54|16131.54|16130.26|16130.26|0
1642436870000|2022-01-17 16:27:50|16128.79|16128.79|16129|16129|16129.25|16129.25|16128.79|16128.79|0
1642436880000|2022-01-17 16:28:00|16129.91|16129.91|16129.91|16129.91|16129.91|16129.91|16129.91|16129.91|0
1642436890000|2022-01-17 16:28:10|16129.19|16129.19|16128.89|16128.89|16129.19|16129.19|16127.16|16127.16|0
1642436900000|2022-01-17 16:28:20|16132|16132|16132.92|16132.92|16132.92|16132.92|16132|16132|0
1642436910000|2022-01-17 16:28:30|16134.35|16134.35|16136.38|16136.38|16136.38|16136.38|16134.35|16134.35|0
1642436920000|2022-01-17 16:28:40|16137.2|16137.2|16135.74|16135.74|16138.49|16138.49|16135.74|16135.74|0
1642436930000|2022-01-17 16:28:50|16135.27|16135.27|16137.92|16137.92|16137.92|16137.92|16135.27|16135.27|0
1642436940000|2022-01-17 16:29:00|16138.39|16138.39|16138.39|16138.39|16138.39|16138.39|16138.39|16138.39|0
1642436950000|2022-01-17 16:29:10|16138.86|16138.86|16144.53|16144.53|16145|16145|16138.86|16138.86|0
1642436960000|2022-01-17 16:29:20|16144.75|16144.75|16143.32|16143.32|16144.75|16144.75|16143.32|16143.32|0
1642436970000|2022-01-17 16:29:30|16144.13|16144.13|16146.68|16146.68|16147.82|16147.82|16143.12|16143.12|0
1642436980000|2022-01-17 16:29:40|16145.05|16145.05|16149.47|16149.47|16150.94|16150.94|16145.05|16145.05|0
1642436990000|2022-01-17 16:29:50|16149.01|16149.01|16154.69|16154.69|16154.69|16154.69|16149.01|16149.01|0
1642493700000|2022-01-18 08:15:00|16042.25|16042.25|16035.61|16035.61|16042.25|16042.25|16035.61|16035.61|0
1642493710000|2022-01-18 08:15:10|16036.43|16036.43|16036.43|16036.43|16036.43|16036.43|16036.43|16036.43|0
1642493720000|2022-01-18 08:15:20|16033.98|16033.98|16039.01|16039.01|16039.01|16039.01|16033.98|16033.98|0
1642493730000|2022-01-18 08:15:30|16040.39|16040.39|16042.02|16042.02|16042.02|16042.02|16040.39|16040.39|0
1642493760000|2022-01-18 08:16:00|16043.66|16043.66|16045.65|16045.65|16045.65|16045.65|16043.66|16043.66|0
1642493780000|2022-01-18 08:16:20|16046.1|16046.1|16054.92|16054.92|16054.92|16054.92|16046.1|16046.1|0
1642493790000|2022-01-18 08:16:30|16054.01|16054.01|16058.09|16058.09|16058.09|16058.09|16054.01|16054.01|0
1642493800000|2022-01-18 08:16:40|16058.71|16058.71|16065.08|16065.08|16068.35|16068.35|16056.26|16056.26|0
1642493810000|2022-01-18 08:16:50|16061.18|16061.18|16062.09|16062.09|16062.09|16062.09|16060.26|16060.26|0
1642493820000|2022-01-18 08:17:00|16062.91|16062.91|16062.91|16062.91|16062.91|16062.91|16062.91|16062.91|0
1642493830000|2022-01-18 08:17:10|16062|16062|16062|16062|16062|16062|16062|16062|0
1642493860000|2022-01-18 08:17:40|16060.62|16060.62|16060.07|16060.07|16060.62|16060.62|16060.07|16060.07|0
1642493870000|2022-01-18 08:17:50|16059.15|16059.15|16059.15|16059.15|16059.15|16059.15|16059.15|16059.15|0
1642493880000|2022-01-18 08:18:00|16061.6|16061.6|16064.35|16064.35|16064.35|16064.35|16061.6|16061.6|0
1642493890000|2022-01-18 08:18:10|16066.02|16066.02|16066.02|16066.02|16066.02|16066.02|16066.02|16066.02|0
1642493900000|2022-01-18 08:18:20|16063.15|16063.15|16063.15|16063.15|16063.15|16063.15|16063.15|16063.15|0
1642493910000|2022-01-18 08:18:30|16064.79|16064.79|16065.6|16065.6|16065.6|16065.6|16064.79|16064.79|0
1642493930000|2022-01-18 08:18:50|16066.08|16066.08|16066.89|16066.89|16066.89|16066.89|16066.08|16066.08|0
1642493940000|2022-01-18 08:19:00|16072.62|16072.62|16081.3|16081.3|16081.76|16081.76|16070.16|16070.16|0
1642493950000|2022-01-18 08:19:10|16082.21|16082.21|16082.31|16082.31|16083.13|16083.13|16082.21|16082.21|0
1642493960000|2022-01-18 08:19:20|16080.68|16080.68|16078.22|16078.22|16080.68|16080.68|16078.22|16078.22|0
1642493970000|2022-01-18 08:19:30|16077.75|16077.75|16076.94|16076.94|16077.75|16077.75|16076.94|16076.94|0
1642493990000|2022-01-18 08:19:50|16078.35|16078.35|16078.35|16078.35|16078.35|16078.35|16078.35|16078.35|0
1642494000000|2022-01-18 08:20:00|16079.17|16079.17|16072.43|16072.43|16079.17|16079.17|16072.43|16072.43|0
1642494010000|2022-01-18 08:20:10|16069.69|16069.69|16068.87|16068.87|16069.69|16069.69|16068.87|16068.87|0
1642494020000|2022-01-18 08:20:20|16069.79|16069.79|16074.09|16074.09|16074.09|16074.09|16069.79|16069.79|0
1642494060000|2022-01-18 08:21:00|16069.79|16069.79|16067.5|16067.5|16069.79|16069.79|16067.5|16067.5|0
1642494090000|2022-01-18 08:21:30|16069.14|16069.14|16069.95|16069.95|16069.95|16069.95|16069.14|16069.14|0
1642494110000|2022-01-18 08:21:50|16069.5|16069.5|16069.5|16069.5|16069.5|16069.5|16069.5|16069.5|0
1642494120000|2022-01-18 08:22:00|16071.32|16071.32|16071.32|16071.32|16071.32|16071.32|16071.32|16071.32|0
1642494130000|2022-01-18 08:22:10|16070.51|16070.51|16073.06|16073.06|16073.06|16073.06|16070.51|16070.51|0
1642494140000|2022-01-18 08:22:20|16070.61|16070.61|16074.7|16074.7|16074.7|16074.7|16070.61|16070.61|0
1642494150000|2022-01-18 08:22:30|16073.06|16073.06|16073.06|16073.06|16073.06|16073.06|16073.06|16073.06|0
1642494180000|2022-01-18 08:23:00|16070.74|16070.74|16069.3|16069.3|16070.74|16070.74|16069.3|16069.3|0
1642494190000|2022-01-18 08:23:10|16069.77|16069.77|16069.77|16069.77|16069.77|16069.77|16068.14|16068.14|0
1642494200000|2022-01-18 08:23:20|16068.14|16068.14|16063.86|16063.86|16068.14|16068.14|16063.86|16063.86|0
1642494210000|2022-01-18 08:23:30|16062.96|16062.96|16062.96|16062.96|16062.96|16062.96|16062.96|16062.96|0
1642494290000|2022-01-18 08:24:50|16058.26|16058.26|16058.26|16058.26|16058.26|16058.26|16058.26|16058.26|0
1642494310000|2022-01-18 08:25:10|16055.28|16055.28|16038.85|16038.85|16055.28|16055.28|16038.85|16038.85|0
1642494320000|2022-01-18 08:25:20|16039.67|16039.67|16046.75|16046.75|16046.75|16046.75|16039.67|16039.67|0
1642494350000|2022-01-18 08:25:50|16045.52|16045.52|16045.52|16045.52|16045.52|16045.52|16045.52|16045.52|0
1642494360000|2022-01-18 08:26:00|16049.6|16049.6|16054.11|16054.11|16054.11|16054.11|16049.6|16049.6|0
1642494370000|2022-01-18 08:26:10|16052.47|16052.47|16052.47|16052.47|16052.47|16052.47|16052.47|16052.47|0
1642494390000|2022-01-18 08:26:30|16050.64|16050.64|16050.64|16050.64|16050.64|16050.64|16050.64|16050.64|0
1642494400000|2022-01-18 08:26:40|16049.23|16049.23|16049.23|16049.23|16049.23|16049.23|16049.23|16049.23|0
1642494420000|2022-01-18 08:27:00|16050.05|16050.05|16050.87|16050.87|16050.87|16050.87|16050.05|16050.05|0
1642494460000|2022-01-18 08:27:40|16048.12|16048.12|16048.12|16048.12|16048.12|16048.12|16048.12|16048.12|0
1642494470000|2022-01-18 08:27:50|16047.2|16047.2|16045.77|16045.77|16047.2|16047.2|16045.77|16045.77|0
1642494480000|2022-01-18 08:28:00|16044.95|16044.95|16044.95|16044.95|16044.95|16044.95|16044.95|16044.95|0
1642494500000|2022-01-18 08:28:20|16042.16|16042.16|16042.16|16042.16|16042.16|16042.16|16042.16|16042.16|0
1642494560000|2022-01-18 08:29:20|16042.98|16042.98|16045.72|16045.72|16045.72|16045.72|16042.98|16042.98|0
1642494570000|2022-01-18 08:29:30|16046.64|16046.64|16046.64|16046.64|16046.64|16046.64|16046.64|16046.64|0
1642494580000|2022-01-18 08:29:40|16047.55|16047.55|16047.55|16047.55|16047.55|16047.55|16047.55|16047.55|0
1642494590000|2022-01-18 08:29:50|16045.92|16045.92|16045.92|16045.92|16045.92|16045.92|16045.92|16045.92|0
1642494600000|2022-01-18 08:30:00|16047.91|16047.91|16047.51|16047.51|16047.91|16047.91|16047.51|16047.51|0
1642494670000|2022-01-18 08:31:10|16048.43|16048.43|16048.43|16048.43|16048.43|16048.43|16048.43|16048.43|0
1642494680000|2022-01-18 08:31:20|16047.61|16047.61|16045.16|16045.16|16047.61|16047.61|16045.16|16045.16|0
1642494710000|2022-01-18 08:31:50|16042.33|16042.33|16042.33|16042.33|16042.33|16042.33|16042.33|16042.33|0
1642494730000|2022-01-18 08:32:10|16041.87|16041.87|16040.93|16040.93|16041.87|16041.87|16040.93|16040.93|0
1642494740000|2022-01-18 08:32:20|16042.82|16042.82|16042.82|16042.82|16042.82|16042.82|16042.82|16042.82|0
1642494750000|2022-01-18 08:32:30|16043.29|16043.29|16043.76|16043.76|16043.76|16043.76|16043.29|16043.29|0
1642494760000|2022-01-18 08:32:40|16043.29|16043.29|16043.29|16043.29|16043.29|16043.29|16043.29|16043.29|0
1642494780000|2022-01-18 08:33:00|16043.08|16043.08|16042.52|16042.52|16043.08|16043.08|16042.52|16042.52|0
1642494790000|2022-01-18 08:33:10|16040.69|16040.69|16041.61|16041.61|16041.61|16041.61|16040.69|16040.69|0
1642494800000|2022-01-18 08:33:20|16039.25|16039.25|16039.25|16039.25|16039.25|16039.25|16039.25|16039.25|0
1642494810000|2022-01-18 08:33:30|16038.34|16038.34|16036.9|16036.9|16039.77|16039.77|16036.9|16036.9|0
1642494820000|2022-01-18 08:33:40|16035.99|16035.99|16035.58|16035.58|16035.99|16035.99|16035.58|16035.58|0
1642494840000|2022-01-18 08:34:00|16034.66|16034.66|16034.66|16034.66|16034.66|16034.66|16034.66|16034.66|0
1642494850000|2022-01-18 08:34:10|16030.88|16030.88|16026.18|16026.18|16030.88|16030.88|16026.18|16026.18|0
1642494870000|2022-01-18 08:34:30|16027|16027|16029.28|16029.28|16031.16|16031.16|16027|16027|0
1642494890000|2022-01-18 08:34:50|16028.34|16028.34|16028.34|16028.34|16028.34|16028.34|16028.34|16028.34|0
1642494900000|2022-01-18 08:35:00|16028.54|16028.54|16029.46|16029.46|16030.37|16030.37|16028.54|16028.54|0
1642494910000|2022-01-18 08:35:10|16031.29|16031.29|16032.64|16032.64|16032.64|16032.64|16031.29|16031.29|0
1642494930000|2022-01-18 08:35:30|16032.44|16032.44|16032.44|16032.44|16032.44|16032.44|16032.44|16032.44|0
1642494940000|2022-01-18 08:35:40|16033.25|16033.25|16038.47|16038.47|16038.47|16038.47|16033.25|16033.25|0
1642494960000|2022-01-18 08:36:00|16040.83|16040.83|16046.45|16046.45|16046.45|16046.45|16040.83|16040.83|0
1642494970000|2022-01-18 08:36:10|16045.63|16045.63|16046.52|16046.52|16046.52|16046.52|16045.63|16045.63|0
1642494980000|2022-01-18 08:36:20|16047.96|16047.96|16047.96|16047.96|16047.96|16047.96|16047.96|16047.96|0
1642495010000|2022-01-18 08:36:50|16048.77|16048.77|16048.77|16048.77|16048.77|16048.77|16048.77|16048.77|0
1642495020000|2022-01-18 08:37:00|16048.32|16048.32|16050.34|16050.34|16050.34|16050.34|16048.32|16048.32|0
1642495030000|2022-01-18 08:37:10|16051.33|16051.33|16049.9|16049.9|16051.33|16051.33|16049.9|16049.9|0
1642495040000|2022-01-18 08:37:20|16045.81|16045.81|16045.81|16045.81|16045.81|16045.81|16045.81|16045.81|0
1642495070000|2022-01-18 08:37:50|16044.82|16044.82|16045.31|16045.31|16045.31|16045.31|16044.82|16044.82|0
1642495080000|2022-01-18 08:38:00|16047.77|16047.77|16047.77|16047.77|16047.77|16047.77|16047.77|16047.77|0
1642495090000|2022-01-18 08:38:10|16047.31|16047.31|16047.31|16047.31|16047.31|16047.31|16047.31|16047.31|0
1642495110000|2022-01-18 08:38:30|16045.87|16045.87|16044.44|16044.44|16045.87|16045.87|16044.44|16044.44|0
1642495130000|2022-01-18 08:38:50|16042.61|16042.61|16043.11|16043.11|16043.11|16043.11|16042.61|16042.61|0
1642495140000|2022-01-18 08:39:00|16041.28|16041.28|16041.28|16041.28|16041.28|16041.28|16041.28|16041.28|0
1642495150000|2022-01-18 08:39:10|16041.78|16041.78|16041.78|16041.78|16041.78|16041.78|16041.78|16041.78|0
1642495180000|2022-01-18 08:39:40|16042.69|16042.69|16042.69|16042.69|16042.69|16042.69|16042.69|16042.69|0
1642495200000|2022-01-18 08:40:00|16042.22|16042.22|16042.22|16042.22|16042.22|16042.22|16042.22|16042.22|0
1642495210000|2022-01-18 08:40:10|16039.35|16039.35|16042.22|16042.22|16042.22|16042.22|16039.35|16039.35|0
1642495220000|2022-01-18 08:40:20|16039.77|16039.77|16039.77|16039.77|16039.77|16039.77|16039.77|16039.77|0
1642495240000|2022-01-18 08:40:40|16041.2|16041.2|16041.2|16041.2|16041.2|16041.2|16039.37|16039.37|0
1642495250000|2022-01-18 08:40:50|16040.29|16040.29|16038.91|16038.91|16040.29|16040.29|16038.91|16038.91|0
1642495310000|2022-01-18 08:41:50|16038|16038|16036.56|16036.56|16038|16038|16036.56|16036.56|0
1642495400000|2022-01-18 08:43:20|16039.02|16039.02|16048.3|16048.3|16048.3|16048.3|16039.02|16039.02|0
1642495410000|2022-01-18 08:43:30|16048.8|16048.8|16050.73|16050.73|16050.73|16050.73|16048.8|16048.8|0
1642495430000|2022-01-18 08:43:50|16052.37|16052.37|16053.18|16053.18|16053.18|16053.18|16052.37|16052.37|0
1642495440000|2022-01-18 08:44:00|16054.1|16054.1|16057.13|16057.13|16057.58|16057.58|16054.1|16054.1|0
1642495450000|2022-01-18 08:44:10|16056.31|16056.31|16056.31|16056.31|16056.31|16056.31|16056.31|16056.31|0
1642495460000|2022-01-18 08:44:20|16056.77|16056.77|16056.77|16056.77|16056.77|16056.77|16056.77|16056.77|0
1642495480000|2022-01-18 08:44:40|16057.71|16057.71|16058.18|16058.18|16058.18|16058.18|16057.71|16057.71|0
1642495490000|2022-01-18 08:44:50|16057.36|16057.36|16058.28|16058.28|16058.28|16058.28|16057.36|16057.36|0
1642495510000|2022-01-18 08:45:10|16059.09|16059.09|16057|16057|16059.09|16059.09|16057|16057|0
1642495520000|2022-01-18 08:45:20|16055.01|16055.01|16055.53|16055.53|16055.53|16055.53|16053.9|16053.9|0
1642495550000|2022-01-18 08:45:50|16056.45|16056.45|16058.8|16058.8|16058.8|16058.8|16056.45|16056.45|0
1642495570000|2022-01-18 08:46:10|16056.97|16056.97|16057.89|16057.89|16057.89|16057.89|16056.97|16056.97|0
1642495580000|2022-01-18 08:46:20|16058.7|16058.7|16058.7|16058.7|16058.7|16058.7|16058.7|16058.7|0
1642495600000|2022-01-18 08:46:40|16057.79|16057.79|16057.79|16057.79|16057.79|16057.79|16057.79|16057.79|0
1642495620000|2022-01-18 08:47:00|16059.22|16059.22|16061.37|16061.37|16061.37|16061.37|16059.22|16059.22|0
1642495630000|2022-01-18 08:47:10|16063.82|16063.82|16073.93|16073.93|16073.93|16073.93|16063.82|16063.82|0
1642495640000|2022-01-18 08:47:20|16075.92|16075.92|16075.92|16075.92|16075.92|16075.92|16075.92|16075.92|0
1642495660000|2022-01-18 08:47:40|16080.22|16080.22|16080.22|16080.22|16080.22|16080.22|16080.22|16080.22|0
1642495680000|2022-01-18 08:48:00|16082.11|16082.11|16082.11|16082.11|16082.11|16082.11|16082.11|16082.11|0
1642495730000|2022-01-18 08:48:50|16089.42|16089.42|16089.42|16089.42|16089.42|16089.42|16089.42|16089.42|0
1642495750000|2022-01-18 08:49:10|16089.9|16089.9|16089.9|16089.9|16089.9|16089.9|16089.9|16089.9|0
1642495760000|2022-01-18 08:49:20|16087.03|16087.03|16077.66|16077.66|16087.03|16087.03|16077.66|16077.66|0
1642495770000|2022-01-18 08:49:30|16079.23|16079.23|16079.23|16079.23|16079.23|16079.23|16079.23|16079.23|0
1642495800000|2022-01-18 08:50:00|16079.69|16079.69|16079.69|16079.69|16079.69|16079.69|16079.69|16079.69|0
1642495810000|2022-01-18 08:50:10|16080.63|16080.63|16080.63|16080.63|16080.63|16080.63|16080.63|16080.63|0
1642495830000|2022-01-18 08:50:30|16083.37|16083.37|16083.37|16083.37|16083.37|16083.37|16083.37|16083.37|0
1642495910000|2022-01-18 08:51:50|16087.67|16087.67|16089.11|16089.11|16089.11|16089.11|16087.67|16087.67|0
1642495930000|2022-01-18 08:52:10|16088.64|16088.64|16088.64|16088.64|16088.64|16088.64|16088.64|16088.64|0
1642496010000|2022-01-18 08:53:30|16091.38|16091.38|16091.38|16091.38|16091.38|16091.38|16091.38|16091.38|0
1642496030000|2022-01-18 08:53:50|16097.92|16097.92|16097.92|16097.92|16097.92|16097.92|16097.92|16097.92|0
1642496040000|2022-01-18 08:54:00|16098.38|16098.38|16099.41|16099.41|16099.41|16099.41|16098.38|16098.38|0
1642496050000|2022-01-18 08:54:10|16099.61|16099.61|16100.28|16100.28|16100.28|16100.28|16099.61|16099.61|0
1642496060000|2022-01-18 08:54:20|16101.4|16101.4|16101.4|16101.4|16101.4|16101.4|16101.4|16101.4|0
1642496080000|2022-01-18 08:54:40|16098.18|16098.18|16098.56|16098.56|16098.56|16098.56|16097.27|16097.27|0
1642496090000|2022-01-18 08:54:50|16101.01|16101.01|16105.41|16105.41|16105.41|16105.41|16101.01|16101.01|0
1642496110000|2022-01-18 08:55:10|16104.59|16104.59|16103.41|16103.41|16104.59|16104.59|16103.41|16103.41|0
1642496180000|2022-01-18 08:56:20|16100.96|16100.96|16100.02|16100.02|16100.96|16100.96|16100.02|16100.02|0
1642496190000|2022-01-18 08:56:30|16100.84|16100.84|16099.01|16099.01|16100.84|16100.84|16099.01|16099.01|0
1642496200000|2022-01-18 08:56:40|16098.19|16098.19|16098.19|16098.19|16098.19|16098.19|16098.19|16098.19|0
1642496230000|2022-01-18 08:57:10|16099.63|16099.63|16099.63|16099.63|16099.63|16099.63|16099.63|16099.63|0
1642496240000|2022-01-18 08:57:20|16101.26|16101.26|16101.26|16101.26|16101.26|16101.26|16101.26|16101.26|0
1642496250000|2022-01-18 08:57:30|16099.63|16099.63|16097.8|16097.8|16099.63|16099.63|16097.8|16097.8|0
1642496270000|2022-01-18 08:57:50|16094.93|16094.93|16094.93|16094.93|16094.93|16094.93|16094.93|16094.93|0
1642496290000|2022-01-18 08:58:10|16097.67|16097.67|16098.59|16098.59|16098.59|16098.59|16097.67|16097.67|0
1642496340000|2022-01-18 08:59:00|16095.84|16095.84|16093.46|16093.46|16095.84|16095.84|16092.96|16092.96|0
1642496350000|2022-01-18 08:59:10|16089.37|16089.37|16089.37|16089.37|16089.37|16089.37|16089.37|16089.37|0
1642496360000|2022-01-18 08:59:20|16091.01|16091.01|16091.01|16091.01|16091.01|16091.01|16091.01|16091.01|0
1642496370000|2022-01-18 08:59:30|16090.51|16090.51|16090.51|16090.51|16090.51|16090.51|16090.51|16090.51|0
1642496400000|2022-01-18 09:00:00|16089.69|16089.69|16089.72|16089.72|16089.72|16089.72|16087.84|16087.84|0
1642496420000|2022-01-18 09:00:20|16092.46|16092.46|16094.29|16094.29|16094.29|16094.29|16092.46|16092.46|0
1642496430000|2022-01-18 09:00:30|16094.76|16094.76|16094.76|16094.76|16094.76|16094.76|16094.76|16094.76|0
1642496460000|2022-01-18 09:01:00|16093.39|16093.39|16093.39|16093.39|16093.39|16093.39|16093.39|16093.39|0
1642496500000|2022-01-18 09:01:40|16093.85|16093.85|16093.85|16093.85|16093.85|16093.85|16093.85|16093.85|0
1642496530000|2022-01-18 09:02:10|16090.98|16090.98|16090.98|16090.98|16090.98|16090.98|16090.07|16090.07|0
1642496550000|2022-01-18 09:02:30|16091.8|16091.8|16091.8|16091.8|16091.8|16091.8|16091.8|16091.8|0
1642496570000|2022-01-18 09:02:50|16092.61|16092.61|16091.8|16091.8|16092.61|16092.61|16091.8|16091.8|0
1642496650000|2022-01-18 09:04:10|16093.43|16093.43|16092.61|16092.61|16093.43|16093.43|16092.61|16092.61|0
1642496660000|2022-01-18 09:04:20|16094.44|16094.44|16094.44|16094.44|16094.44|16094.44|16094.44|16094.44|0
1642496760000|2022-01-18 09:06:00|16092.21|16092.21|16092.21|16092.21|16092.21|16092.21|16092.21|16092.21|0
1642496770000|2022-01-18 09:06:10|16091.3|16091.3|16089.1|16089.1|16091.3|16091.3|16089.1|16089.1|0
1642496790000|2022-01-18 09:06:30|16090.74|16090.74|16093.81|16093.81|16093.81|16093.81|16090.74|16090.74|0
1642496810000|2022-01-18 09:06:50|16092.99|16092.99|16085.23|16085.23|16092.99|16092.99|16084.41|16084.41|0
1642496820000|2022-01-18 09:07:00|16083.82|16083.82|16087.38|16087.38|16087.38|16087.38|16083.2|16083.2|0
1642496830000|2022-01-18 09:07:10|16086.82|16086.82|16082.09|16082.09|16086.82|16086.82|16082.09|16082.09|0
1642496890000|2022-01-18 09:08:10|16084.96|16084.96|16097.29|16097.29|16097.29|16097.29|16084.96|16084.96|0
1642496910000|2022-01-18 09:08:30|16095.46|16095.46|16091.16|16091.16|16095.46|16095.46|16091.16|16091.16|0
1642496920000|2022-01-18 09:08:40|16091.97|16091.97|16091.97|16091.97|16091.97|16091.97|16091.97|16091.97|0
1642496940000|2022-01-18 09:09:00|16093.41|16093.41|16093.41|16093.41|16093.41|16093.41|16093.41|16093.41|0
1642496970000|2022-01-18 09:09:30|16092.95|16092.95|16092.95|16092.95|16092.95|16092.95|16092.95|16092.95|0
1642497020000|2022-01-18 09:10:20|16091.52|16091.52|16091.52|16091.52|16091.52|16091.52|16091.52|16091.52|0
1642497030000|2022-01-18 09:10:30|16088.65|16088.65|16083.68|16083.68|16088.65|16088.65|16083.68|16083.68|0
1642497040000|2022-01-18 09:10:40|16083.48|16083.48|16083.48|16083.48|16083.48|16083.48|16083.48|16083.48|0
1642497100000|2022-01-18 09:11:40|16084.39|16084.39|16084.39|16084.39|16084.39|16084.39|16084.39|16084.39|0
1642497110000|2022-01-18 09:11:50|16085.83|16085.83|16085.83|16085.83|16085.83|16085.83|16085.83|16085.83|0
1642497150000|2022-01-18 09:12:30|16082.96|16082.96|16067.37|16067.37|16082.96|16082.96|16067.37|16067.37|0
1642497160000|2022-01-18 09:12:40|16066.46|16066.46|16066.63|16066.63|16066.63|16066.63|16065.64|16065.64|0
1642497170000|2022-01-18 09:12:50|16065.72|16065.72|16065.72|16065.72|16065.72|16065.72|16065.72|16065.72|0
1642497180000|2022-01-18 09:13:00|16067.09|16067.09|16071.11|16071.11|16071.11|16071.11|16066.87|16066.87|0
1642497190000|2022-01-18 09:13:10|16071.93|16071.93|16071.11|16071.11|16071.93|16071.93|16071.11|16071.11|0
1642497200000|2022-01-18 09:13:20|16069.68|16069.68|16069.68|16069.68|16069.68|16069.68|16069.68|16069.68|0
1642497210000|2022-01-18 09:13:30|16068.24|16068.24|16068.24|16068.24|16068.24|16068.24|16068.24|16068.24|0
1642497230000|2022-01-18 09:13:50|16068.86|16068.86|16067.03|16067.03|16068.86|16068.86|16067.03|16067.03|0
1642497240000|2022-01-18 09:14:00|16066.11|16066.11|16066.11|16066.11|16066.11|16066.11|16066.11|16066.11|0
1642497270000|2022-01-18 09:14:30|16068.46|16068.46|16068.46|16068.46|16068.46|16068.46|16068.46|16068.46|0
1642497300000|2022-01-18 09:15:00|16065.97|16065.97|16065.97|16065.97|16065.97|16065.97|16065.97|16065.97|0
1642497310000|2022-01-18 09:15:10|16062.71|16062.71|16060.86|16060.86|16062.71|16062.71|16060.86|16060.86|0
1642497360000|2022-01-18 09:16:00|16060.39|16060.39|16060.39|16060.39|16060.39|16060.39|16060.39|16060.39|0
1642497370000|2022-01-18 09:16:10|16060.89|16060.89|16060.89|16060.89|16060.89|16060.89|16060.89|16060.89|0
1642497400000|2022-01-18 09:16:40|16061.71|16061.71|16061.71|16061.71|16061.71|16061.71|16061.71|16061.71|0
1642497410000|2022-01-18 09:16:50|16060.27|16060.27|16064.46|16064.46|16064.46|16064.46|16060.27|16060.27|0
1642497420000|2022-01-18 09:17:00|16064|16064|16064|16064|16064|16064|16064|16064|0
1642497430000|2022-01-18 09:17:10|16063.18|16063.18|16063.18|16063.18|16063.18|16063.18|16063.18|16063.18|0
1642497450000|2022-01-18 09:17:30|16065.01|16065.01|16065.01|16065.01|16065.01|16065.01|16065.01|16065.01|0
1642497460000|2022-01-18 09:17:40|16063.34|16063.34|16063.89|16063.89|16064.45|16064.45|16063.34|16063.34|0
1642497490000|2022-01-18 09:18:10|16061.03|16061.03|16061.03|16061.03|16061.03|16061.03|16061.03|16061.03|0
1642497510000|2022-01-18 09:18:30|16060.11|16060.11|16060.11|16060.11|16060.11|16060.11|16060.11|16060.11|0
1642497530000|2022-01-18 09:18:50|16061.55|16061.55|16060.11|16060.11|16061.55|16061.55|16060.11|16060.11|0
1642497550000|2022-01-18 09:19:10|16061.03|16061.03|16061.03|16061.03|16061.03|16061.03|16061.03|16061.03|0
1642497560000|2022-01-18 09:19:20|16060.08|16060.08|16052.82|16052.82|16061.2|16061.2|16052.82|16052.82|0
1642497580000|2022-01-18 09:19:40|16056.5|16056.5|16060.56|16060.56|16060.56|16060.56|16056.5|16056.5|0
1642497590000|2022-01-18 09:19:50|16061.48|16061.48|16060.66|16060.66|16061.48|16061.48|16060.66|16060.66|0
1642497600000|2022-01-18 09:20:00|16064.96|16064.96|16065.48|16065.48|16066.4|16066.4|16064.96|16064.96|0
1642497620000|2022-01-18 09:20:20|16066.92|16066.92|16069.78|16069.78|16069.78|16069.78|16066.92|16066.92|0
1642497630000|2022-01-18 09:20:30|16074.29|16074.29|16077.23|16077.23|16077.23|16077.23|16074.29|16074.29|0
1642497640000|2022-01-18 09:20:40|16078.64|16078.64|16081.9|16081.9|16081.9|16081.9|16078.64|16078.64|0
1642497670000|2022-01-18 09:21:10|16081.69|16081.69|16081.69|16081.69|16081.69|16081.69|16081.69|16081.69|0
1642497700000|2022-01-18 09:21:40|16080.26|16080.26|16080.26|16080.26|16080.26|16080.26|16080.26|16080.26|0
1642497710000|2022-01-18 09:21:50|16075.96|16075.96|16075.96|16075.96|16075.96|16075.96|16075.96|16075.96|0
1642497730000|2022-01-18 09:22:10|16075.14|16075.14|16074.23|16074.23|16075.14|16075.14|16074.23|16074.23|0
1642497750000|2022-01-18 09:22:30|16074.72|16074.72|16074.72|16074.72|16074.72|16074.72|16074.72|16074.72|0
1642497780000|2022-01-18 09:23:00|16073.29|16073.29|16073.29|16073.29|16073.29|16073.29|16073.29|16073.29|0
1642497790000|2022-01-18 09:23:10|16072.37|16072.37|16072.37|16072.37|16072.37|16072.37|16072.37|16072.37|0
1642497830000|2022-01-18 09:23:50|16070.94|16070.94|16070.02|16070.02|16070.94|16070.94|16070.02|16070.02|0
1642497840000|2022-01-18 09:24:00|16068.91|16068.91|16068.35|16068.35|16068.91|16068.91|16068.35|16068.35|0
1642497860000|2022-01-18 09:24:20|16066.94|16066.94|16066.94|16066.94|16066.94|16066.94|16066.94|16066.94|0
1642497890000|2022-01-18 09:24:50|16065.5|16065.5|16064.07|16064.07|16065.5|16065.5|16064.07|16064.07|0
1642497900000|2022-01-18 09:25:00|16063.61|16063.61|16062.17|16062.17|16063.61|16063.61|16062.17|16062.17|0
1642497930000|2022-01-18 09:25:30|16060.74|16060.74|16060.74|16060.74|16060.74|16060.74|16060.74|16060.74|0
1642497940000|2022-01-18 09:25:40|16062.17|16062.17|16063.61|16063.61|16063.61|16063.61|16062.17|16062.17|0
1642498020000|2022-01-18 09:27:00|16065.04|16065.04|16064.49|16064.49|16065.04|16065.04|16064.49|16064.49|0
1642498060000|2022-01-18 09:27:40|16065.3|16065.3|16065.3|16065.3|16065.3|16065.3|16065.3|16065.3|0
1642498080000|2022-01-18 09:28:00|16066.25|16066.25|16066.25|16066.25|16066.25|16066.25|16066.25|16066.25|0
1642498090000|2022-01-18 09:28:10|16067.68|16067.68|16066.74|16066.74|16067.68|16067.68|16066.25|16066.25|0
1642498100000|2022-01-18 09:28:20|16066.25|16066.25|16066.25|16066.25|16066.25|16066.25|16066.25|16066.25|0
1642498110000|2022-01-18 09:28:30|16066.04|16066.04|16066.04|16066.04|16066.04|16066.04|16066.04|16066.04|0
1642498120000|2022-01-18 09:28:40|16066.86|16066.86|16066.86|16066.86|16066.86|16066.86|16066.86|16066.86|0
1642498130000|2022-01-18 09:28:50|16067.67|16067.67|16067.95|16067.95|16067.95|16067.95|16067.45|16067.45|0
1642498140000|2022-01-18 09:29:00|16068.44|16068.44|16069.88|16069.88|16069.88|16069.88|16068.44|16068.44|0
1642498180000|2022-01-18 09:29:40|16070.7|16070.7|16070.7|16070.7|16072.53|16072.53|16070.7|16070.7|0
1642498190000|2022-01-18 09:29:50|16069.88|16069.88|16070.35|16070.35|16070.35|16070.35|16069.88|16069.88|0
1642498200000|2022-01-18 09:30:00|16068.72|16068.72|16068.72|16068.72|16068.72|16068.72|16068.72|16068.72|0
1642498240000|2022-01-18 09:30:40|16070.35|16070.35|16070.35|16070.35|16070.35|16070.35|16070.35|16070.35|0
1642498250000|2022-01-18 09:30:50|16067.48|16067.48|16067.48|16067.48|16067.48|16067.48|16067.48|16067.48|0
1642498260000|2022-01-18 09:31:00|16070.35|16070.35|16068.92|16068.92|16070.35|16070.35|16068.92|16068.92|0
1642498350000|2022-01-18 09:32:30|16068.1|16068.1|16067.28|16067.28|16068.1|16068.1|16067.28|16067.28|0
1642498400000|2022-01-18 09:33:20|16068.72|16068.72|16068.72|16068.72|16068.72|16068.72|16068.72|16068.72|0
1642498410000|2022-01-18 09:33:30|16069.16|16069.16|16069.63|16069.63|16069.63|16069.63|16069.16|16069.16|0
1642498450000|2022-01-18 09:34:10|16070.13|16070.13|16070.13|16070.13|16070.13|16070.13|16070.13|16070.13|0
1642498460000|2022-01-18 09:34:20|16068.64|16068.64|16064.78|16064.78|16068.64|16068.64|16064.78|16064.78|0
1642498480000|2022-01-18 09:34:40|16065.77|16065.77|16065.77|16065.77|16065.77|16065.77|16065.77|16065.77|0
1642498510000|2022-01-18 09:35:10|16064.95|16064.95|16064.48|16064.48|16064.95|16064.95|16064.48|16064.48|0
1642498550000|2022-01-18 09:35:50|16066.73|16066.73|16067.47|16067.47|16068.47|16068.47|16066.73|16066.73|0
1642498560000|2022-01-18 09:36:00|16067.94|16067.94|16067.94|16067.94|16067.94|16067.94|16067.94|16067.94|0
1642498580000|2022-01-18 09:36:20|16066.45|16066.45|16065.46|16065.46|16066.45|16066.45|16065.46|16065.46|0
1642498590000|2022-01-18 09:36:30|16064.64|16064.64|16066.11|16066.11|16066.11|16066.11|16064.64|16064.64|0
1642498610000|2022-01-18 09:36:50|16067.78|16067.78|16066.11|16066.11|16067.78|16067.78|16066.11|16066.11|0
1642498620000|2022-01-18 09:37:00|16063.65|16063.65|16065.29|16065.29|16065.29|16065.29|16063.65|16063.65|0
1642498650000|2022-01-18 09:37:30|16064.47|16064.47|16064.06|16064.06|16064.47|16064.47|16064.06|16064.06|0
1642498670000|2022-01-18 09:37:50|16063.07|16063.07|16063.07|16063.07|16063.07|16063.07|16063.07|16063.07|0
1642498690000|2022-01-18 09:38:10|16062.61|16062.61|16062.61|16062.61|16062.61|16062.61|16062.61|16062.61|0
1642498710000|2022-01-18 09:38:30|16063.07|16063.07|16063.07|16063.07|16063.07|16063.07|16063.07|16063.07|0
1642498770000|2022-01-18 09:39:30|16062.15|16062.15|16062.15|16062.15|16062.15|16062.15|16062.15|16062.15|0
1642498800000|2022-01-18 09:40:00|16061.24|16061.24|16061.24|16061.24|16061.24|16061.24|16061.24|16061.24|0
1642498810000|2022-01-18 09:40:10|16059.8|16059.8|16059.8|16059.8|16059.8|16059.8|16059.8|16059.8|0
1642498860000|2022-01-18 09:41:00|16058.39|16058.39|16069.75|16069.75|16069.75|16069.75|16058.39|16058.39|0
1642498920000|2022-01-18 09:42:00|16070.25|16070.25|16070.25|16070.25|16070.25|16070.25|16070.25|16070.25|0
1642498950000|2022-01-18 09:42:30|16066.95|16066.95|16066.95|16066.95|16066.95|16066.95|16066.95|16066.95|0
1642498960000|2022-01-18 09:42:40|16066.01|16066.01|16065.07|16065.07|16066.01|16066.01|16064.13|16064.13|0
1642498980000|2022-01-18 09:43:00|16064.25|16064.25|16063.34|16063.34|16064.25|16064.25|16063.34|16063.34|0
1642498990000|2022-01-18 09:43:10|16062.78|16062.78|16056.78|16056.78|16062.78|16062.78|16056.78|16056.78|0
1642499040000|2022-01-18 09:44:00|16056.99|16056.99|16056.99|16056.99|16056.99|16056.99|16056.99|16056.99|0
1642499050000|2022-01-18 09:44:10|16057.93|16057.93|16057.93|16057.93|16057.93|16057.93|16057.93|16057.93|0
1642499070000|2022-01-18 09:44:30|16058.85|16058.85|16058.85|16058.85|16058.85|16058.85|16058.85|16058.85|0
1642499080000|2022-01-18 09:44:40|16059.32|16059.32|16059.77|16059.77|16059.77|16059.77|16059.32|16059.32|0
1642499110000|2022-01-18 09:45:10|16059.36|16059.36|16059.36|16059.36|16059.36|16059.36|16059.36|16059.36|0
1642499130000|2022-01-18 09:45:30|16059.59|16059.59|16059.59|16059.59|16059.59|16059.59|16059.59|16059.59|0
1642499140000|2022-01-18 09:45:40|16061.82|16061.82|16061.82|16061.82|16061.82|16061.82|16061.82|16061.82|0
1642499150000|2022-01-18 09:45:50|16062.76|16062.76|16062.76|16062.76|16062.76|16062.76|16062.76|16062.76|0
1642499190000|2022-01-18 09:46:30|16069.1|16069.1|16070.33|16070.33|16070.33|16070.33|16068.9|16068.9|0
1642499200000|2022-01-18 09:46:40|16071.36|16071.36|16071.36|16071.36|16071.36|16071.36|16071.36|16071.36|0
1642499230000|2022-01-18 09:47:10|16072.3|16072.3|16069.44|16069.44|16072.3|16072.3|16069.44|16069.44|0
1642499280000|2022-01-18 09:48:00|16069.93|16069.93|16072.22|16072.22|16072.22|16072.22|16069.93|16069.93|0
1642499350000|2022-01-18 09:49:10|16073.66|16073.66|16076.58|16076.58|16076.58|16076.58|16073.66|16073.66|0
1642499360000|2022-01-18 09:49:20|16077.96|16077.96|16078.78|16078.78|16078.78|16078.78|16077.96|16077.96|0
1642499400000|2022-01-18 09:50:00|16079.69|16079.69|16081.62|16081.62|16081.62|16081.62|16079.69|16079.69|0
1642499430000|2022-01-18 09:50:30|16079.79|16079.79|16079.79|16079.79|16079.79|16079.79|16079.79|16079.79|0
1642499460000|2022-01-18 09:51:00|16080.71|16080.71|16079.79|16079.79|16080.71|16080.71|16079.79|16079.79|0
1642499500000|2022-01-18 09:51:40|16080.71|16080.71|16080.71|16080.71|16080.71|16080.71|16080.71|16080.71|0
1642499510000|2022-01-18 09:51:50|16079.22|16079.22|16078.7|16078.7|16079.22|16079.22|16077.78|16077.78|0
1642499600000|2022-01-18 09:53:20|16077.26|16077.26|16077.26|16077.26|16077.26|16077.26|16077.26|16077.26|0
1642499610000|2022-01-18 09:53:30|16076.7|16076.7|16076.7|16076.7|16076.7|16076.7|16076.7|16076.7|0
1642499650000|2022-01-18 09:54:10|16075.76|16075.76|16075.76|16075.76|16075.76|16075.76|16075.76|16075.76|0
1642499670000|2022-01-18 09:54:30|16072.2|16072.2|16069.33|16069.33|16072.2|16072.2|16069.33|16069.33|0
1642499680000|2022-01-18 09:54:40|16066.46|16066.46|16065.03|16065.03|16066.46|16066.46|16065.03|16065.03|0
1642499700000|2022-01-18 09:55:00|16066.46|16066.46|16065.55|16065.55|16066.46|16066.46|16065.55|16065.55|0
1642499730000|2022-01-18 09:55:30|16067.19|16067.19|16067.19|16067.19|16067.19|16067.19|16067.19|16067.19|0
1642499740000|2022-01-18 09:55:40|16068.63|16068.63|16068.63|16068.63|16068.63|16068.63|16068.63|16068.63|0
1642499760000|2022-01-18 09:56:00|16070.06|16070.06|16070.06|16070.06|16070.06|16070.06|16070.06|16070.06|0
1642499770000|2022-01-18 09:56:10|16068.43|16068.43|16068.43|16068.43|16068.43|16068.43|16068.43|16068.43|0
1642499810000|2022-01-18 09:56:50|16066.94|16066.94|16066.94|16066.94|16066.94|16066.94|16066.94|16066.94|0
1642499820000|2022-01-18 09:57:00|16066.38|16066.38|16064.7|16064.7|16066.38|16066.38|16063.07|16063.07|0
1642499830000|2022-01-18 09:57:10|16066.38|16066.38|16066.38|16066.38|16066.38|16066.38|16066.38|16066.38|0
1642499840000|2022-01-18 09:57:20|16065.26|16065.26|16065.26|16065.26|16065.26|16065.26|16065.26|16065.26|0
1642499870000|2022-01-18 09:57:50|16062.91|16062.91|16061.27|16061.27|16062.91|16062.91|16060.45|16060.45|0
1642499900000|2022-01-18 09:58:20|16062.21|16062.21|16062.21|16062.21|16062.21|16062.21|16062.21|16062.21|0
1642499930000|2022-01-18 09:58:50|16062.42|16062.42|16061.96|16061.96|16062.42|16062.42|16061.96|16061.96|0
1642499940000|2022-01-18 09:59:00|16060.53|16060.53|16059.09|16059.09|16060.53|16060.53|16059.09|16059.09|0
1642499990000|2022-01-18 09:59:50|16058.63|16058.63|16058.63|16058.63|16058.63|16058.63|16058.63|16058.63|0
1642500000000|2022-01-18 10:00:00|16057.72|16057.72|16058.54|16058.54|16058.54|16058.54|16057.72|16057.72|0
1642500010000|2022-01-18 10:00:10|16057.92|16057.92|16056.09|16056.09|16057.92|16057.92|16056.09|16056.09|0
1642500030000|2022-01-18 10:00:30|16055.18|16055.18|16055.18|16055.18|16055.18|16055.18|16055.18|16055.18|0
1642500060000|2022-01-18 10:01:00|16054.73|16054.73|16054.73|16054.73|16054.73|16054.73|16054.73|16054.73|0
1642500120000|2022-01-18 10:02:00|16055.19|16055.19|16054.73|16054.73|16055.19|16055.19|16054.73|16054.73|0
1642500140000|2022-01-18 10:02:20|16057.94|16057.94|16070.4|16070.4|16070.4|16070.4|16057.94|16057.94|0
1642500150000|2022-01-18 10:02:30|16068.76|16068.76|16068.76|16068.76|16068.76|16068.76|16068.76|16068.76|0
1642500180000|2022-01-18 10:03:00|16069.7|16069.7|16069.7|16069.7|16069.7|16069.7|16069.7|16069.7|0
1642500190000|2022-01-18 10:03:10|16070.82|16070.82|16070.82|16070.82|16070.82|16070.82|16070.82|16070.82|0
1642500200000|2022-01-18 10:03:20|16071.44|16071.44|16071.44|16071.44|16071.44|16071.44|16071.44|16071.44|0
1642500210000|2022-01-18 10:03:30|16070.62|16070.62|16070.62|16070.62|16070.62|16070.62|16070.62|16070.62|0
1642500230000|2022-01-18 10:03:50|16069.71|16069.71|16068.79|16068.79|16069.71|16069.71|16068.79|16068.79|0
1642500250000|2022-01-18 10:04:10|16065.52|16065.52|16065.52|16065.52|16065.52|16065.52|16065.52|16065.52|0
1642500260000|2022-01-18 10:04:20|16064.41|16064.41|16064.41|16064.41|16064.41|16064.41|16064.41|16064.41|0
1642500280000|2022-01-18 10:04:40|16065.22|16065.22|16065.22|16065.22|16065.22|16065.22|16065.22|16065.22|0
1642500300000|2022-01-18 10:05:00|16064.76|16064.76|16064.76|16064.76|16064.76|16064.76|16064.76|16064.76|0
1642500330000|2022-01-18 10:05:30|16065.68|16065.68|16066.18|16066.18|16066.18|16066.18|16065.68|16065.68|0
1642500360000|2022-01-18 10:06:00|16065.23|16065.23|16061.89|16061.89|16065.23|16065.23|16061.89|16061.89|0
1642500460000|2022-01-18 10:07:40|16060.98|16060.98|16060.57|16060.57|16060.98|16060.98|16060.36|16060.36|0
1642500480000|2022-01-18 10:08:00|16061.48|16061.48|16061.48|16061.48|16061.48|16061.48|16061.48|16061.48|0
1642500570000|2022-01-18 10:09:30|16062.4|16062.4|16062.4|16062.4|16062.4|16062.4|16062.4|16062.4|0
1642500640000|2022-01-18 10:10:40|16063.83|16063.83|16063.83|16063.83|16063.83|16063.83|16063.83|16063.83|0
1642500650000|2022-01-18 10:10:50|16063.37|16063.37|16062.46|16062.46|16063.37|16063.37|16062.46|16062.46|0
1642500660000|2022-01-18 10:11:00|16060.97|16060.97|16060.97|16060.97|16060.97|16060.97|16060.97|16060.97|0
1642500670000|2022-01-18 10:11:10|16062.4|16062.4|16062.4|16062.4|16062.4|16062.4|16062.4|16062.4|0
1642500750000|2022-01-18 10:12:30|16062.87|16062.87|16062.36|16062.36|16063.69|16063.69|16062.26|16062.26|0
1642500800000|2022-01-18 10:13:20|16059.49|16059.49|16059.49|16059.49|16059.49|16059.49|16059.49|16059.49|0
1642500830000|2022-01-18 10:13:50|16060.92|16060.92|16062.3|16062.3|16062.3|16062.3|16060.92|16060.92|0
1642500840000|2022-01-18 10:14:00|16063.93|16063.93|16067.85|16067.85|16067.85|16067.85|16063.93|16063.93|0
1642500860000|2022-01-18 10:14:20|16069.28|16069.28|16069.28|16069.28|16069.28|16069.28|16069.28|16069.28|0
1642500900000|2022-01-18 10:15:00|16066.42|16066.42|16066.42|16066.42|16066.42|16066.42|16066.42|16066.42|0
1642500960000|2022-01-18 10:16:00|16067.24|16067.24|16067.24|16067.24|16067.24|16067.24|16067.24|16067.24|0
1642501020000|2022-01-18 10:17:00|16069.69|16069.69|16069.69|16069.69|16069.69|16069.69|16069.69|16069.69|0
1642501030000|2022-01-18 10:17:10|16068.87|16068.87|16068.06|16068.06|16068.87|16068.87|16068.06|16068.06|0
1642501080000|2022-01-18 10:18:00|16067.24|16067.24|16067.24|16067.24|16067.24|16067.24|16067.24|16067.24|0
1642501100000|2022-01-18 10:18:20|16066.83|16066.83|16066.83|16066.83|16066.83|16066.83|16066.83|16066.83|0
1642501110000|2022-01-18 10:18:30|16066.27|16066.27|16066.27|16066.27|16066.27|16066.27|16066.27|16066.27|0
1642501140000|2022-01-18 10:19:00|16065.71|16065.71|16066.27|16066.27|16066.27|16066.27|16065.71|16065.71|0
1642501170000|2022-01-18 10:19:30|16067.7|16067.7|16068.2|16068.2|16070.05|16070.05|16067.7|16067.7|0
1642501190000|2022-01-18 10:19:50|16067.25|16067.25|16067.25|16067.25|16067.25|16067.25|16067.25|16067.25|0
1642501210000|2022-01-18 10:20:10|16066.78|16066.78|16066.78|16066.78|16066.78|16066.78|16066.78|16066.78|0
1642501230000|2022-01-18 10:20:30|16068.22|16068.22|16068.22|16068.22|16068.22|16068.22|16068.22|16068.22|0
1642501260000|2022-01-18 10:21:00|16066.33|16066.33|16068.22|16068.22|16068.22|16068.22|16066.33|16066.33|0
1642501270000|2022-01-18 10:21:10|16066.39|16066.39|16061.07|16061.07|16066.39|16066.39|16061.07|16061.07|0
1642501280000|2022-01-18 10:21:20|16058.48|16058.48|16057.04|16057.04|16058.48|16058.48|16057.04|16057.04|0
1642501320000|2022-01-18 10:22:00|16058.48|16058.48|16058.48|16058.48|16058.48|16058.48|16058.48|16058.48|0
1642501330000|2022-01-18 10:22:10|16057.98|16057.98|16057.98|16057.98|16057.98|16057.98|16057.98|16057.98|0
1642501380000|2022-01-18 10:23:00|16057.07|16057.07|16057.07|16057.07|16057.07|16057.07|16057.07|16057.07|0
1642501390000|2022-01-18 10:23:10|16057.98|16057.98|16057.98|16057.98|16057.98|16057.98|16057.98|16057.98|0
1642501400000|2022-01-18 10:23:20|16058.44|16058.44|16059.36|16059.36|16059.36|16059.36|16058.44|16058.44|0
1642501410000|2022-01-18 10:23:30|16060.99|16060.99|16060.99|16060.99|16060.99|16060.99|16060.99|16060.99|0
1642501420000|2022-01-18 10:23:40|16059.16|16059.16|16059.16|16059.16|16059.16|16059.16|16059.16|16059.16|0
1642501480000|2022-01-18 10:24:40|16060.6|16060.6|16060.14|16060.14|16060.6|16060.6|16060.14|16060.14|0
1642501490000|2022-01-18 10:24:50|16059.32|16059.32|16059.32|16059.32|16059.32|16059.32|16059.32|16059.32|0
1642501500000|2022-01-18 10:25:00|16058.38|16058.38|16060.05|16060.05|16060.05|16060.05|16058.38|16058.38|0
1642501510000|2022-01-18 10:25:10|16060.55|16060.55|16061.05|16061.05|16061.05|16061.05|16060.55|16060.55|0
1642501530000|2022-01-18 10:25:30|16061.49|16061.49|16061.49|16061.49|16061.49|16061.49|16061.49|16061.49|0
1642501550000|2022-01-18 10:25:50|16061.96|16061.96|16065.65|16065.65|16065.65|16065.65|16061.96|16061.96|0
1642501560000|2022-01-18 10:26:00|16066.11|16066.11|16067.97|16067.97|16067.97|16067.97|16066.11|16066.11|0
1642501580000|2022-01-18 10:26:20|16067.35|16067.35|16065.52|16065.52|16067.35|16067.35|16065.52|16065.52|0
1642501640000|2022-01-18 10:27:20|16065.97|16065.97|16066.64|16066.64|16066.64|16066.64|16065.74|16065.74|0
1642501650000|2022-01-18 10:27:30|16063.89|16063.89|16062.46|16062.46|16063.89|16063.89|16062.46|16062.46|0
1642501660000|2022-01-18 10:27:40|16064.09|16064.09|16065.92|16065.92|16065.92|16065.92|16064.09|16064.09|0
1642501680000|2022-01-18 10:28:00|16067.36|16067.36|16067.36|16067.36|16067.36|16067.36|16067.36|16067.36|0
1642501690000|2022-01-18 10:28:10|16068.79|16068.79|16069.93|16069.93|16069.93|16069.93|16068.34|16068.34|0
1642501700000|2022-01-18 10:28:20|16068.94|16068.94|16068.94|16068.94|16068.94|16068.94|16068.94|16068.94|0
1642501720000|2022-01-18 10:28:40|16066.58|16066.58|16066.58|16066.58|16066.58|16066.58|16066.58|16066.58|0
1642501770000|2022-01-18 10:29:30|16064.75|16064.75|16064.75|16064.75|16064.75|16064.75|16064.75|16064.75|0
1642501780000|2022-01-18 10:29:40|16068.02|16068.02|16068.02|16068.02|16068.02|16068.02|16068.02|16068.02|0
1642501800000|2022-01-18 10:30:00|16067.2|16067.2|16066.29|16066.29|16067.2|16067.2|16066.29|16066.29|0
1642501870000|2022-01-18 10:31:10|16065.62|16065.62|16065.62|16065.62|16065.62|16065.62|16065.62|16065.62|0
1642501960000|2022-01-18 10:32:40|16063.79|16063.79|16064.7|16064.7|16064.7|16064.7|16063.79|16063.79|0
1642501970000|2022-01-18 10:32:50|16063.79|16063.79|16063.79|16063.79|16065.62|16065.62|16063.79|16063.79|0
1642501980000|2022-01-18 10:33:00|16065.62|16065.62|16066.53|16066.53|16066.53|16066.53|16065.62|16065.62|0
1642502000000|2022-01-18 10:33:20|16067.15|16067.15|16067.18|16067.18|16067.18|16067.18|16066.23|16066.23|0
1642502010000|2022-01-18 10:33:30|16065.35|16065.35|16065.35|16065.35|16065.35|16065.35|16065.35|16065.35|0
1642502020000|2022-01-18 10:33:40|16063.91|16063.91|16063.91|16063.91|16063.91|16063.91|16063.91|16063.91|0
1642502030000|2022-01-18 10:33:50|16065.74|16065.74|16067.18|16067.18|16067.18|16067.18|16065.74|16065.74|0
1642502040000|2022-01-18 10:34:00|16066.71|16066.71|16065.29|16065.29|16066.71|16066.71|16065.29|16065.29|0
1642502060000|2022-01-18 10:34:20|16063.86|16063.86|16063.86|16063.86|16063.86|16063.86|16063.86|16063.86|0
1642502130000|2022-01-18 10:35:30|16065.74|16065.74|16065.74|16065.74|16065.74|16065.74|16065.74|16065.74|0
1642502160000|2022-01-18 10:36:00|16066.24|16066.24|16065.57|16065.57|16066.24|16066.24|16065.57|16065.57|0
1642502190000|2022-01-18 10:36:30|16066.02|16066.02|16062.55|16062.55|16066.02|16066.02|16062.55|16062.55|0
1642502200000|2022-01-18 10:36:40|16059.25|16059.25|16054.82|16054.82|16059.25|16059.25|16054.82|16054.82|0
1642502210000|2022-01-18 10:36:50|16054.35|16054.35|16051.6|16051.6|16054.35|16054.35|16051.6|16051.6|0
1642502220000|2022-01-18 10:37:00|16050.69|16050.69|16050.28|16050.28|16050.69|16050.69|16050.28|16050.28|0
1642502260000|2022-01-18 10:37:40|16049.16|16049.16|16049.16|16049.16|16049.16|16049.16|16049.16|16049.16|0
1642502270000|2022-01-18 10:37:50|16050.08|16050.08|16050.08|16050.08|16050.08|16050.08|16050.08|16050.08|0
1642502280000|2022-01-18 10:38:00|16049.26|16049.26|16049.26|16049.26|16049.26|16049.26|16049.26|16049.26|0
1642502290000|2022-01-18 10:38:10|16048.7|16048.7|16048.14|16048.14|16048.7|16048.7|16048.14|16048.14|0
1642502340000|2022-01-18 10:39:00|16047.52|16047.52|16047.52|16047.52|16047.52|16047.52|16047.52|16047.52|0
1642502350000|2022-01-18 10:39:10|16048|16048|16046.6|16046.6|16048|16048|16046.6|16046.6|0
1642502380000|2022-01-18 10:39:40|16045.16|16045.16|16043.73|16043.73|16045.16|16045.16|16043.73|16043.73|0
1642502400000|2022-01-18 10:40:00|16040.26|16040.26|16038.83|16038.83|16040.26|16040.26|16037|16037|0
1642502410000|2022-01-18 10:40:10|16037.91|16037.91|16037|16037|16037.91|16037.91|16037|16037|0
1642502470000|2022-01-18 10:41:10|16038.43|16038.43|16038.43|16038.43|16038.43|16038.43|16038.43|16038.43|0
1642502480000|2022-01-18 10:41:20|16039.91|16039.91|16044.31|16044.31|16044.31|16044.31|16039.91|16039.91|0
1642502490000|2022-01-18 10:41:30|16045.23|16045.23|16045.23|16045.23|16045.23|16045.23|16045.23|16045.23|0
1642502510000|2022-01-18 10:41:50|16046.22|16046.22|16050.85|16050.85|16050.85|16050.85|16046.22|16046.22|0
1642502520000|2022-01-18 10:42:00|16052.29|16052.29|16055.55|16055.55|16055.55|16055.55|16052.29|16052.29|0
1642502530000|2022-01-18 10:42:10|16058.82|16058.82|16058.5|16058.5|16058.82|16058.82|16058|16058|0
1642502560000|2022-01-18 10:42:40|16059.42|16059.42|16057.98|16057.98|16059.42|16059.42|16057.98|16057.98|0
1642502570000|2022-01-18 10:42:50|16058.48|16058.48|16056.71|16056.71|16058.48|16058.48|16056.15|16056.15|0
1642502580000|2022-01-18 10:43:00|16055.05|16055.05|16054.83|16054.83|16055.05|16055.05|16054.83|16054.83|0
1642502620000|2022-01-18 10:43:40|16053.39|16053.39|16054.83|16054.83|16054.83|16054.83|16053.39|16053.39|0
1642502630000|2022-01-18 10:43:50|16056.26|16056.26|16055.3|16055.3|16056.26|16056.26|16055.3|16055.3|0
1642502680000|2022-01-18 10:44:40|16052.85|16052.85|16052.85|16052.85|16052.85|16052.85|16052.85|16052.85|0
1642502690000|2022-01-18 10:44:50|16052.39|16052.39|16052.39|16052.39|16052.39|16052.39|16052.39|16052.39|0
1642502710000|2022-01-18 10:45:10|16053.42|16053.42|16053.21|16053.21|16053.42|16053.42|16053.21|16053.21|0
1642502720000|2022-01-18 10:45:20|16055.96|16055.96|16055.96|16055.96|16055.96|16055.96|16055.96|16055.96|0
1642502730000|2022-01-18 10:45:30|16054.54|16054.54|16053.6|16053.6|16054.54|16054.54|16053.6|16053.6|0
1642502740000|2022-01-18 10:45:40|16053.04|16053.04|16053.6|16053.6|16053.6|16053.6|16053.04|16053.04|0
1642502750000|2022-01-18 10:45:50|16053.1|16053.1|16053.1|16053.1|16053.1|16053.1|16053.1|16053.1|0
1642502790000|2022-01-18 10:46:30|16053.55|16053.55|16053.55|16053.55|16053.55|16053.55|16053.55|16053.55|0
1642502820000|2022-01-18 10:47:00|16054.11|16054.11|16054.11|16054.11|16054.11|16054.11|16054.11|16054.11|0
1642502850000|2022-01-18 10:47:30|16052.73|16052.73|16051.85|16051.85|16053.68|16053.68|16051.85|16051.85|0
1642502900000|2022-01-18 10:48:20|16046.07|16046.07|16043.08|16043.08|16046.07|16046.07|16043.08|16043.08|0
1642502990000|2022-01-18 10:49:50|16044.51|16044.51|16044.51|16044.51|16044.51|16044.51|16044.51|16044.51|0
1642503000000|2022-01-18 10:50:00|16043.69|16043.69|16043.69|16043.69|16043.69|16043.69|16043.69|16043.69|0
1642503010000|2022-01-18 10:50:10|16045.13|16045.13|16045.13|16045.13|16045.13|16045.13|16045.13|16045.13|0
1642503030000|2022-01-18 10:50:30|16045.95|16045.95|16047.38|16047.38|16047.38|16047.38|16045.95|16045.95|0
1642503040000|2022-01-18 10:50:40|16048.2|16048.2|16048.66|16048.66|16048.66|16048.66|16048.2|16048.2|0
1642503070000|2022-01-18 10:51:10|16049.6|16049.6|16049.6|16049.6|16049.6|16049.6|16049.6|16049.6|0
1642503120000|2022-01-18 10:52:00|16050.16|16050.16|16050.51|16050.51|16051.63|16051.63|16050.16|16050.16|0
1642503130000|2022-01-18 10:52:10|16051.33|16051.33|16051.33|16051.33|16051.33|16051.33|16051.33|16051.33|0
1642503150000|2022-01-18 10:52:30|16052.97|16052.97|16053.17|16053.17|16053.17|16053.17|16052.97|16052.97|0
1642503230000|2022-01-18 10:53:50|16051.54|16051.54|16051.54|16051.54|16051.54|16051.54|16051.54|16051.54|0
1642503240000|2022-01-18 10:54:00|16051.12|16051.12|16051.12|16051.12|16051.12|16051.12|16051.12|16051.12|0
1642503250000|2022-01-18 10:54:10|16050.31|16050.31|16050.31|16050.31|16050.31|16050.31|16050.31|16050.31|0
1642503270000|2022-01-18 10:54:30|16050.53|16050.53|16050.53|16050.53|16050.53|16050.53|16050.53|16050.53|0
1642503290000|2022-01-18 10:54:50|16052.36|16052.36|16053.27|16053.27|16053.27|16053.27|16052.36|16052.36|0
1642503410000|2022-01-18 10:56:50|16052.36|16052.36|16052.82|16052.82|16052.82|16052.82|16052.36|16052.36|0
1642503450000|2022-01-18 10:57:30|16059.19|16059.19|16063.83|16063.83|16064.75|16064.75|16059.19|16059.19|0
1642503470000|2022-01-18 10:57:50|16065.47|16065.47|16063.83|16063.83|16065.47|16065.47|16063.83|16063.83|0
1642503490000|2022-01-18 10:58:10|16064.75|16064.75|16064.75|16064.75|16064.75|16064.75|16064.75|16064.75|0
1642503540000|2022-01-18 10:59:00|16065.69|16065.69|16066.6|16066.6|16066.6|16066.6|16065.69|16065.69|0
1642503570000|2022-01-18 10:59:30|16067.02|16067.02|16067.02|16067.02|16067.02|16067.02|16067.02|16067.02|0
1642503580000|2022-01-18 10:59:40|16066.2|16066.2|16066.2|16066.2|16066.2|16066.2|16066.2|16066.2|0
1642503600000|2022-01-18 11:00:00|16066.67|16066.67|16066.67|16066.67|16066.67|16066.67|16066.67|16066.67|0
1642503630000|2022-01-18 11:00:30|16067.58|16067.58|16067.58|16067.58|16067.58|16067.58|16067.58|16067.58|0
1642503650000|2022-01-18 11:00:50|16067.14|16067.14|16067.14|16067.14|16067.14|16067.14|16067.14|16067.14|0
1642503660000|2022-01-18 11:01:00|16068.05|16068.05|16068.05|16068.05|16068.05|16068.05|16068.05|16068.05|0
1642503670000|2022-01-18 11:01:10|16067.83|16067.83|16069.24|16069.24|16069.24|16069.24|16066.69|16066.69|0
1642503680000|2022-01-18 11:01:20|16070.67|16070.67|16072.11|16072.11|16072.11|16072.11|16070.67|16070.67|0
1642503690000|2022-01-18 11:01:30|16075.92|16075.92|16081.14|16081.14|16081.14|16081.14|16075.92|16075.92|0
1642503700000|2022-01-18 11:01:40|16082.81|16082.81|16084.41|16084.41|16084.41|16084.41|16082.81|16082.81|0
1642503710000|2022-01-18 11:01:50|16085.82|16085.82|16085.82|16085.82|16085.82|16085.82|16085.82|16085.82|0
1642503770000|2022-01-18 11:02:50|16086.38|16086.38|16086.38|16086.38|16086.38|16086.38|16086.38|16086.38|0
1642503790000|2022-01-18 11:03:10|16085.91|16085.91|16085.91|16085.91|16085.91|16085.91|16085.91|16085.91|0
1642503800000|2022-01-18 11:03:20|16086.13|16086.13|16086.13|16086.13|16086.13|16086.13|16086.13|16086.13|0
1642503830000|2022-01-18 11:03:50|16091.04|16091.04|16091.04|16091.04|16091.04|16091.04|16091.04|16091.04|0
1642503850000|2022-01-18 11:04:10|16090.48|16090.48|16090.48|16090.48|16090.48|16090.48|16090.48|16090.48|0
1642503880000|2022-01-18 11:04:40|16089.36|16089.36|16089.36|16089.36|16089.36|16089.36|16089.36|16089.36|0
1642503900000|2022-01-18 11:05:00|16089.16|16089.16|16085.89|16085.89|16089.16|16089.16|16085.89|16085.89|0
1642503940000|2022-01-18 11:05:40|16083.02|16083.02|16082.1|16082.1|16083.02|16083.02|16082.1|16082.1|0
1642503980000|2022-01-18 11:06:20|16079.24|16079.24|16079.24|16079.24|16079.24|16079.24|16079.24|16079.24|0
1642504030000|2022-01-18 11:07:10|16080.67|16080.67|16080.67|16080.67|16080.67|16080.67|16080.67|16080.67|0
1642504070000|2022-01-18 11:07:50|16080.21|16080.21|16080.21|16080.21|16080.21|16080.21|16080.21|16080.21|0
1642504080000|2022-01-18 11:08:00|16080.67|16080.67|16080.67|16080.67|16080.67|16080.67|16080.67|16080.67|0
1642504100000|2022-01-18 11:08:20|16079.24|16079.24|16079.24|16079.24|16079.24|16079.24|16079.24|16079.24|0
1642504170000|2022-01-18 11:09:30|16077.8|16077.8|16076.13|16076.13|16077.8|16077.8|16076.13|16076.13|0
1642504180000|2022-01-18 11:09:40|16074.69|16074.69|16070.83|16070.83|16074.69|16074.69|16070.83|16070.83|0
1642504190000|2022-01-18 11:09:50|16068.95|16068.95|16068.53|16068.53|16069.44|16069.44|16068.03|16068.03|0
1642504200000|2022-01-18 11:10:00|16069.65|16069.65|16069.65|16069.65|16069.65|16069.65|16069.65|16069.65|0
1642504220000|2022-01-18 11:10:20|16068.21|16068.21|16068.21|16068.21|16068.21|16068.21|16068.21|16068.21|0
1642504250000|2022-01-18 11:10:50|16068.71|16068.71|16068.71|16068.71|16068.71|16068.71|16068.71|16068.71|0
1642504260000|2022-01-18 11:11:00|16070.34|16070.34|16070.34|16070.34|16070.34|16070.34|16070.34|16070.34|0
1642504280000|2022-01-18 11:11:20|16069.52|16069.52|16071.74|16071.74|16071.74|16071.74|16069.52|16069.52|0
1642504290000|2022-01-18 11:11:30|16071.96|16071.96|16072.88|16072.88|16072.88|16072.88|16071.96|16071.96|0
1642504300000|2022-01-18 11:11:40|16072.42|16072.42|16072.88|16072.88|16072.88|16072.88|16072.42|16072.42|0
1642504320000|2022-01-18 11:12:00|16072.65|16072.65|16073.33|16073.33|16073.33|16073.33|16072.65|16072.65|0
1642504330000|2022-01-18 11:12:10|16073.79|16073.79|16072.97|16072.97|16073.79|16073.79|16072.97|16072.97|0
1642504370000|2022-01-18 11:12:50|16075.01|16075.01|16075.01|16075.01|16075.01|16075.01|16075.01|16075.01|0
1642504380000|2022-01-18 11:13:00|16074.6|16074.6|16074.6|16074.6|16074.6|16074.6|16074.6|16074.6|0
1642504400000|2022-01-18 11:13:20|16075.07|16075.07|16073.68|16073.68|16075.07|16075.07|16073.21|16073.21|0
1642504520000|2022-01-18 11:15:20|16074.09|16074.09|16074.09|16074.09|16074.09|16074.09|16074.09|16074.09|0
1642504550000|2022-01-18 11:15:50|16074.55|16074.55|16075.93|16075.93|16075.93|16075.93|16074.55|16074.55|0
1642504590000|2022-01-18 11:16:30|16076.84|16076.84|16076.38|16076.38|16076.84|16076.84|16076.38|16076.38|0
1642504600000|2022-01-18 11:16:40|16077.3|16077.3|16077.3|16077.3|16077.3|16077.3|16077.3|16077.3|0
1642504680000|2022-01-18 11:18:00|16080.57|16080.57|16088.39|16088.39|16089.4|16089.4|16080.57|16080.57|0
1642504690000|2022-01-18 11:18:10|16085.32|16085.32|16082.15|16082.15|16085.32|16085.32|16082.15|16082.15|0
1642504760000|2022-01-18 11:19:20|16082.97|16082.97|16082.15|16082.15|16082.97|16082.97|16082.15|16082.15|0
1642504770000|2022-01-18 11:19:30|16083.06|16083.06|16080.87|16080.87|16083.98|16083.98|16080.87|16080.87|0
1642504810000|2022-01-18 11:20:10|16079.88|16079.88|16081.32|16081.32|16081.32|16081.32|16079.88|16079.88|0
1642504830000|2022-01-18 11:20:30|16081.81|16081.81|16081.81|16081.81|16081.81|16081.81|16081.81|16081.81|0
1642504900000|2022-01-18 11:21:40|16081.36|16081.36|16081.36|16081.36|16081.36|16081.36|16081.36|16081.36|0
1642504910000|2022-01-18 11:21:50|16080.91|16080.91|16080.91|16080.91|16080.91|16080.91|16080.91|16080.91|0
1642504980000|2022-01-18 11:23:00|16081.82|16081.82|16081.82|16081.82|16081.82|16081.82|16081.82|16081.82|0
1642505030000|2022-01-18 11:23:50|16083.46|16083.46|16083.46|16083.46|16083.46|16083.46|16083.46|16083.46|0
1642505040000|2022-01-18 11:24:00|16082.64|16082.64|16081.82|16081.82|16082.64|16082.64|16081.82|16081.82|0
1642505190000|2022-01-18 11:26:30|16081.26|16081.26|16082.16|16082.16|16082.16|16082.16|16081.04|16081.04|0
1642505260000|2022-01-18 11:27:40|16082.97|16082.97|16082.97|16082.97|16082.97|16082.97|16082.97|16082.97|0
1642505330000|2022-01-18 11:28:50|16082.53|16082.53|16082.53|16082.53|16082.53|16082.53|16082.53|16082.53|0
1642505340000|2022-01-18 11:29:00|16085.4|16085.4|16086.31|16086.31|16086.31|16086.31|16085.4|16085.4|0
1642505400000|2022-01-18 11:30:00|16086.78|16086.78|16084.02|16084.02|16086.78|16086.78|16084.02|16084.02|0
1642505410000|2022-01-18 11:30:10|16082.91|16082.91|16081.91|16081.91|16082.91|16082.91|16081.91|16081.91|0
1642505420000|2022-01-18 11:30:20|16082.47|16082.47|16082.47|16082.47|16082.47|16082.47|16082.47|16082.47|0
1642505430000|2022-01-18 11:30:30|16082.97|16082.97|16083.46|16083.46|16083.46|16083.46|16082.97|16082.97|0
1642505470000|2022-01-18 11:31:10|16084.02|16084.02|16084.02|16084.02|16084.02|16084.02|16084.02|16084.02|0
1642505480000|2022-01-18 11:31:20|16084.96|16084.96|16084.96|16084.96|16084.96|16084.96|16084.96|16084.96|0
1642505490000|2022-01-18 11:31:30|16084.15|16084.15|16084.96|16084.96|16084.96|16084.96|16084.15|16084.15|0
1642505530000|2022-01-18 11:32:10|16084.47|16084.47|16084.47|16084.47|16084.47|16084.47|16084.47|16084.47|0
1642505580000|2022-01-18 11:33:00|16085.38|16085.38|16085.38|16085.38|16085.38|16085.38|16085.38|16085.38|0
1642505610000|2022-01-18 11:33:30|16086.3|16086.3|16086.09|16086.09|16086.3|16086.3|16086.09|16086.09|0
1642505650000|2022-01-18 11:34:10|16085.63|16085.63|16085.63|16085.63|16085.63|16085.63|16085.63|16085.63|0
1642505660000|2022-01-18 11:34:20|16084.22|16084.22|16084.22|16084.22|16084.22|16084.22|16084.22|16084.22|0
1642505730000|2022-01-18 11:35:30|16083.76|16083.76|16083.76|16083.76|16083.76|16083.76|16083.76|16083.76|0
1642505790000|2022-01-18 11:36:30|16085.4|16085.4|16085.4|16085.4|16085.4|16085.4|16085.4|16085.4|0
1642505900000|2022-01-18 11:38:20|16088.69|16088.69|16088.69|16088.69|16088.69|16088.69|16088.69|16088.69|0
1642505920000|2022-01-18 11:38:40|16090.13|16090.13|16088.69|16088.69|16090.13|16090.13|16088.69|16088.69|0
1642505970000|2022-01-18 11:39:30|16089.51|16089.51|16089.51|16089.51|16089.51|16089.51|16089.51|16089.51|0
1642505990000|2022-01-18 11:39:50|16090.01|16090.01|16090.01|16090.01|16090.01|16090.01|16090.01|16090.01|0
1642506100000|2022-01-18 11:41:40|16089.45|16089.45|16089.45|16089.45|16089.45|16089.45|16089.45|16089.45|0
1642506110000|2022-01-18 11:41:50|16090.57|16090.57|16090.57|16090.57|16090.57|16090.57|16090.57|16090.57|0
1642506140000|2022-01-18 11:42:20|16089.65|16089.65|16089.65|16089.65|16089.65|16089.65|16089.65|16089.65|0
1642506230000|2022-01-18 11:43:50|16090.57|16090.57|16090.57|16090.57|16090.57|16090.57|16090.57|16090.57|0
1642506250000|2022-01-18 11:44:10|16088.93|16088.93|16088.93|16088.93|16088.93|16088.93|16088.93|16088.93|0
1642506290000|2022-01-18 11:44:50|16088.02|16088.02|16088.02|16088.02|16088.02|16088.02|16088.02|16088.02|0
1642506310000|2022-01-18 11:45:10|16087.35|16087.35|16085.26|16085.26|16087.35|16087.35|16085.26|16085.26|0
1642506340000|2022-01-18 11:45:40|16084.44|16084.44|16084.44|16084.44|16084.44|16084.44|16084.44|16084.44|0
1642506370000|2022-01-18 11:46:10|16083.98|16083.98|16083.98|16083.98|16083.98|16083.98|16083.98|16083.98|0
1642506390000|2022-01-18 11:46:30|16083.16|16083.16|16082.25|16082.25|16083.16|16083.16|16081.34|16081.34|0
1642506480000|2022-01-18 11:48:00|16081.31|16081.31|16078.95|16078.95|16081.31|16081.31|16078.95|16078.95|0
1642506500000|2022-01-18 11:48:20|16080.37|16080.37|16081.78|16081.78|16081.78|16081.78|16080.37|16080.37|0
1642506550000|2022-01-18 11:49:10|16083.62|16083.62|16083.62|16083.62|16083.62|16083.62|16083.62|16083.62|0
1642506560000|2022-01-18 11:49:20|16082.8|16082.8|16081.81|16081.81|16082.8|16082.8|16081.81|16081.81|0
1642506620000|2022-01-18 11:50:20|16083.48|16083.48|16083.48|16083.48|16083.48|16083.48|16083.48|16083.48|0
1642506630000|2022-01-18 11:50:30|16081.25|16081.25|16081.25|16081.25|16081.25|16081.25|16081.25|16081.25|0
1642506640000|2022-01-18 11:50:40|16082.07|16082.07|16082.07|16082.07|16082.07|16082.07|16082.07|16082.07|0
1642506690000|2022-01-18 11:51:30|16081.66|16081.66|16081.66|16081.66|16081.66|16081.66|16081.66|16081.66|0
1642506760000|2022-01-18 11:52:40|16080.54|16080.54|16080.54|16080.54|16080.54|16080.54|16080.54|16080.54|0
1642506820000|2022-01-18 11:53:40|16083.39|16083.39|16081.95|16081.95|16083.39|16083.39|16081.95|16081.95|0
1642506860000|2022-01-18 11:54:20|16082.43|16082.43|16084.25|16084.25|16084.25|16084.25|16082.43|16082.43|0
1642506880000|2022-01-18 11:54:40|16081.8|16081.8|16079.61|16079.61|16081.8|16081.8|16079.61|16079.61|0
1642506900000|2022-01-18 11:55:00|16079.14|16079.14|16077.5|16077.5|16079.14|16079.14|16077.5|16077.5|0
1642506910000|2022-01-18 11:55:10|16079.14|16079.14|16079.14|16079.14|16079.14|16079.14|16079.14|16079.14|0
1642506980000|2022-01-18 11:56:20|16080.06|16080.06|16080.06|16080.06|16080.06|16080.06|16080.06|16080.06|0
1642507050000|2022-01-18 11:57:30|16082.51|16082.51|16082.51|16082.51|16082.51|16082.51|16082.51|16082.51|0
1642507090000|2022-01-18 11:58:10|16083.07|16083.07|16088.83|16088.83|16088.83|16088.83|16083.07|16083.07|0
1642507140000|2022-01-18 11:59:00|16090.24|16090.24|16090.24|16090.24|16090.24|16090.24|16090.24|16090.24|0
1642507160000|2022-01-18 11:59:20|16089.43|16089.43|16087.79|16087.79|16089.43|16089.43|16087.79|16087.79|0
1642507180000|2022-01-18 11:59:40|16086.97|16086.97|16086.97|16086.97|16086.97|16086.97|16086.97|16086.97|0
1642507190000|2022-01-18 11:59:50|16085.34|16085.34|16085.34|16085.34|16085.34|16085.34|16085.34|16085.34|0
1642507200000|2022-01-18 12:00:00|16086.97|16086.97|16086.77|16086.77|16086.97|16086.97|16086.77|16086.77|0
1642507220000|2022-01-18 12:00:20|16087.23|16087.23|16087.68|16087.68|16087.68|16087.68|16087.23|16087.23|0
1642507230000|2022-01-18 12:00:30|16086.87|16086.87|16086.87|16086.87|16086.87|16086.87|16086.87|16086.87|0
1642507260000|2022-01-18 12:01:00|16086.05|16086.05|16086.05|16086.05|16086.05|16086.05|16086.05|16086.05|0
1642507280000|2022-01-18 12:01:20|16085.13|16085.13|16084.32|16084.32|16085.13|16085.13|16084.32|16084.32|0
1642507310000|2022-01-18 12:01:50|16085.73|16085.73|16085.73|16085.73|16085.73|16085.73|16085.73|16085.73|0
1642507330000|2022-01-18 12:02:10|16086.23|16086.23|16086.23|16086.23|16086.23|16086.23|16086.23|16086.23|0
1642507350000|2022-01-18 12:02:30|16087.86|16087.86|16087.04|16087.04|16087.86|16087.86|16087.04|16087.04|0
1642507360000|2022-01-18 12:02:40|16087.54|16087.54|16088.04|16088.04|16088.04|16088.04|16087.54|16087.54|0
1642507370000|2022-01-18 12:02:50|16087.58|16087.58|16087.58|16087.58|16087.58|16087.58|16087.58|16087.58|0
1642507390000|2022-01-18 12:03:10|16086.15|16086.15|16084.58|16084.58|16086.15|16086.15|16084.58|16084.58|0
1642507420000|2022-01-18 12:03:40|16084.11|16084.11|16088.39|16088.39|16088.39|16088.39|16084.11|16084.11|0
1642507440000|2022-01-18 12:04:00|16087.58|16087.58|16088.39|16088.39|16088.39|16088.39|16087.58|16087.58|0
1642507450000|2022-01-18 12:04:10|16089.31|16089.31|16087.84|16087.84|16089.31|16089.31|16087.84|16087.84|0
1642507470000|2022-01-18 12:04:30|16088.95|16088.95|16088.95|16088.95|16088.95|16088.95|16088.95|16088.95|0
1642507500000|2022-01-18 12:05:00|16087.52|16087.52|16087.52|16087.52|16087.52|16087.52|16087.52|16087.52|0
1642507510000|2022-01-18 12:05:10|16086.6|16086.6|16086.6|16086.6|16086.6|16086.6|16086.6|16086.6|0
1642507520000|2022-01-18 12:05:20|16086.14|16086.14|16086.14|16086.14|16086.14|16086.14|16086.14|16086.14|0
1642507530000|2022-01-18 12:05:30|16084.73|16084.73|16082.33|16082.33|16084.73|16084.73|16082.33|16082.33|0
1642507540000|2022-01-18 12:05:40|16080.67|16080.67|16076.69|16076.69|16080.67|16080.67|16076.69|16076.69|0
1642507590000|2022-01-18 12:06:30|16075.26|16075.26|16074.79|16074.79|16075.26|16075.26|16074.79|16074.79|0
1642507600000|2022-01-18 12:06:40|16073.15|16073.15|16070.08|16070.08|16073.15|16073.15|16070.08|16070.08|0
1642507610000|2022-01-18 12:06:50|16069.17|16069.17|16069.17|16069.17|16069.17|16069.17|16069.17|16069.17|0
1642507620000|2022-01-18 12:07:00|16068.14|16068.14|16067.58|16067.58|16068.14|16068.14|16066.47|16066.47|0
1642507640000|2022-01-18 12:07:20|16064.84|16064.84|16064.84|16064.84|16064.84|16064.84|16064.84|16064.84|0
1642507660000|2022-01-18 12:07:40|16064.02|16064.02|16064.02|16064.02|16064.02|16064.02|16064.02|16064.02|0
1642507780000|2022-01-18 12:09:40|16063.57|16063.57|16063.8|16063.8|16063.8|16063.8|16063.57|16063.57|0
1642507800000|2022-01-18 12:10:00|16064.26|16064.26|16062.88|16062.88|16064.26|16064.26|16062.88|16062.88|0
1642507820000|2022-01-18 12:10:20|16062.06|16062.06|16062.06|16062.06|16062.06|16062.06|16062.06|16062.06|0
1642507830000|2022-01-18 12:10:30|16063.73|16063.73|16064.08|16064.08|16064.29|16064.29|16063.73|16063.73|0
1642507840000|2022-01-18 12:10:40|16062.97|16062.97|16062.97|16062.97|16062.97|16062.97|16062.97|16062.97|0
1642507850000|2022-01-18 12:10:50|16064.08|16064.08|16064.8|16064.8|16065.91|16065.91|16063.53|16063.53|0
1642507860000|2022-01-18 12:11:00|16063.85|16063.85|16062.18|16062.18|16063.85|16063.85|16062.18|16062.18|0
1642507870000|2022-01-18 12:11:10|16063.3|16063.3|16063.3|16063.3|16063.3|16063.3|16063.3|16063.3|0
1642507890000|2022-01-18 12:11:30|16062.35|16062.35|16062.35|16062.35|16062.35|16062.35|16062.35|16062.35|0
1642507900000|2022-01-18 12:11:40|16063.17|16063.17|16063.17|16063.17|16063.17|16063.17|16063.17|16063.17|0
1642507910000|2022-01-18 12:11:50|16061.74|16061.74|16061.75|16061.75|16061.75|16061.75|16061.28|16061.28|0
1642507920000|2022-01-18 12:12:00|16060.76|16060.76|16058.63|16058.63|16061.31|16061.31|16058.63|16058.63|0
1642507940000|2022-01-18 12:12:20|16057.19|16057.19|16056.37|16056.37|16057.19|16057.19|16056.37|16056.37|0
1642507960000|2022-01-18 12:12:40|16056.93|16056.93|16056.93|16056.93|16056.93|16056.93|16056.93|16056.93|0
1642507990000|2022-01-18 12:13:10|16054.06|16054.06|16054.06|16054.06|16054.06|16054.06|16054.06|16054.06|0
1642508010000|2022-01-18 12:13:30|16053.15|16053.15|16050.2|16050.2|16053.15|16053.15|16050.2|16050.2|0
1642508020000|2022-01-18 12:13:40|16048.77|16048.77|16047.36|16047.36|16048.77|16048.77|16047.36|16047.36|0
1642508030000|2022-01-18 12:13:50|16048.3|16048.3|16049.41|16049.41|16049.41|16049.41|16048.3|16048.3|0
1642508040000|2022-01-18 12:14:00|16050.85|16050.85|16050.85|16050.85|16050.85|16050.85|16050.85|16050.85|0
1642508090000|2022-01-18 12:14:50|16051.67|16051.67|16051.67|16051.67|16051.67|16051.67|16051.67|16051.67|0
1642508100000|2022-01-18 12:15:00|16053.49|16053.49|16053.49|16053.49|16053.49|16053.49|16053.49|16053.49|0
1642508110000|2022-01-18 12:15:10|16053.91|16053.91|16053.29|16053.29|16053.91|16053.91|16053.29|16053.29|0
1642508120000|2022-01-18 12:15:20|16053.75|16053.75|16053.29|16053.29|16053.75|16053.75|16053.29|16053.29|0
1642508150000|2022-01-18 12:15:50|16052.47|16052.47|16052.47|16052.47|16052.47|16052.47|16052.47|16052.47|0
1642508200000|2022-01-18 12:16:40|16053.29|16053.29|16052.47|16052.47|16053.29|16053.29|16052.47|16052.47|0
1642508240000|2022-01-18 12:17:20|16052.94|16052.94|16054.38|16054.38|16054.38|16054.38|16052.94|16052.94|0
1642508260000|2022-01-18 12:17:40|16055.81|16055.81|16055.81|16055.81|16055.81|16055.81|16055.81|16055.81|0
1642508270000|2022-01-18 12:17:50|16056.37|16056.37|16056.37|16056.37|16056.37|16056.37|16056.37|16056.37|0
1642508390000|2022-01-18 12:19:50|16058|16058|16059.44|16059.44|16059.44|16059.44|16058|16058|0
1642508400000|2022-01-18 12:20:00|16060.38|16060.38|16064.51|16064.51|16064.51|16064.51|16060.38|16060.38|0
1642508410000|2022-01-18 12:20:10|16063.7|16063.7|16064.14|16064.14|16064.14|16064.14|16063.7|16063.7|0
1642508430000|2022-01-18 12:20:30|16063.92|16063.92|16063.92|16063.92|16063.92|16063.92|16063.92|16063.92|0
1642508490000|2022-01-18 12:21:30|16064.74|16064.74|16067.48|16067.48|16067.48|16067.48|16064.74|16064.74|0
1642508510000|2022-01-18 12:21:50|16068.92|16068.92|16068.92|16068.92|16068.92|16068.92|16068.92|16068.92|0
1642508520000|2022-01-18 12:22:00|16068.45|16068.45|16069.39|16069.39|16069.39|16069.39|16068.45|16068.45|0
1642508580000|2022-01-18 12:23:00|16068.45|16068.45|16068.45|16068.45|16068.45|16068.45|16068.45|16068.45|0
1642508600000|2022-01-18 12:23:20|16067.63|16067.63|16067.63|16067.63|16067.63|16067.63|16067.63|16067.63|0
1642508610000|2022-01-18 12:23:30|16066.81|16066.81|16065.06|16065.06|16066.81|16066.81|16065.06|16065.06|0
1642508620000|2022-01-18 12:23:40|16064.59|16064.59|16064.59|16064.59|16064.59|16064.59|16064.59|16064.59|0
1642508630000|2022-01-18 12:23:50|16061.54|16061.54|16062.18|16062.18|16062.66|16062.66|16061.54|16061.54|0
1642508640000|2022-01-18 12:24:00|16059.32|16059.32|16058.2|16058.2|16059.32|16059.32|16058.2|16058.2|0
1642508660000|2022-01-18 12:24:20|16059.63|16059.63|16059.63|16059.63|16059.63|16059.63|16059.63|16059.63|0
1642508700000|2022-01-18 12:25:00|16060.55|16060.55|16060.55|16060.55|16060.55|16060.55|16060.55|16060.55|0
1642508750000|2022-01-18 12:25:50|16060.05|16060.05|16060.05|16060.05|16060.05|16060.05|16060.05|16060.05|0
1642508920000|2022-01-18 12:28:40|16060.52|16060.52|16060.52|16060.52|16060.52|16060.52|16060.52|16060.52|0
1642508940000|2022-01-18 12:29:00|16059.71|16059.71|16061.64|16061.64|16061.64|16061.64|16059.71|16059.71|0
1642508970000|2022-01-18 12:29:30|16062.46|16062.46|16062.46|16062.46|16062.46|16062.46|16062.46|16062.46|0
1642508990000|2022-01-18 12:29:50|16061.64|16061.64|16061.64|16061.64|16061.64|16061.64|16061.64|16061.64|0
1642509000000|2022-01-18 12:30:00|16060.83|16060.83|16060.83|16060.83|16060.83|16060.83|16060.83|16060.83|0
1642509020000|2022-01-18 12:30:20|16059.39|16059.39|16057.95|16057.95|16059.39|16059.39|16057.95|16057.95|0
1642509050000|2022-01-18 12:30:50|16056.12|16056.12|16057.04|16057.04|16057.04|16057.04|16056.12|16056.12|0
1642509060000|2022-01-18 12:31:00|16057.49|16057.49|16057.03|16057.03|16057.49|16057.49|16057.03|16057.03|0
1642509070000|2022-01-18 12:31:10|16055.39|16055.39|16055.39|16055.39|16055.39|16055.39|16055.39|16055.39|0
1642509080000|2022-01-18 12:31:20|16055.8|16055.8|16055.8|16055.8|16055.8|16055.8|16055.8|16055.8|0
1642509100000|2022-01-18 12:31:40|16056.01|16056.01|16056.01|16056.01|16056.01|16056.01|16056.01|16056.01|0
1642509120000|2022-01-18 12:32:00|16055.09|16055.09|16055.09|16055.09|16055.09|16055.09|16055.09|16055.09|0
1642509130000|2022-01-18 12:32:10|16054.89|16054.89|16054.27|16054.27|16054.89|16054.89|16054.27|16054.27|0
1642509140000|2022-01-18 12:32:20|16053.36|16053.36|16053.36|16053.36|16053.36|16053.36|16053.36|16053.36|0
1642509160000|2022-01-18 12:32:40|16054.27|16054.27|16054.27|16054.27|16054.27|16054.27|16054.27|16054.27|0
1642509210000|2022-01-18 12:33:30|16053.36|16053.36|16053.82|16053.82|16053.82|16053.82|16053.36|16053.36|0
1642509270000|2022-01-18 12:34:30|16054.73|16054.73|16054.73|16054.73|16054.73|16054.73|16054.73|16054.73|0
1642509300000|2022-01-18 12:35:00|16053.61|16053.61|16052.18|16052.18|16053.61|16053.61|16052.18|16052.18|0
1642509340000|2022-01-18 12:35:40|16051.27|16051.27|16051.27|16051.27|16051.27|16051.27|16051.27|16051.27|0
1642509350000|2022-01-18 12:35:50|16051.82|16051.82|16051.82|16051.82|16051.82|16051.82|16051.82|16051.82|0
1642509360000|2022-01-18 12:36:00|16051.35|16051.35|16051.35|16051.35|16051.35|16051.35|16051.35|16051.35|0
1642509370000|2022-01-18 12:36:10|16052.17|16052.17|16050.54|16050.54|16052.17|16052.17|16050.54|16050.54|0
1642509390000|2022-01-18 12:36:30|16051.97|16051.97|16051.97|16051.97|16051.97|16051.97|16051.97|16051.97|0
1642509410000|2022-01-18 12:36:50|16054.84|16054.84|16054.84|16054.84|16054.84|16054.84|16054.84|16054.84|0
1642509470000|2022-01-18 12:37:50|16055.66|16055.66|16053.4|16053.4|16055.66|16055.66|16053.4|16053.4|0
1642509490000|2022-01-18 12:38:10|16051.77|16051.77|16051.77|16051.77|16051.77|16051.77|16051.77|16051.77|0
1642509520000|2022-01-18 12:38:40|16051.27|16051.27|16050.81|16050.81|16051.27|16051.27|16050.81|16050.81|0
1642509540000|2022-01-18 12:39:00|16049.38|16049.38|16049.38|16049.38|16049.38|16049.38|16049.38|16049.38|0
1642509560000|2022-01-18 12:39:20|16048.88|16048.88|16046.9|16046.9|16048.88|16048.88|16046.9|16046.9|0
1642509570000|2022-01-18 12:39:30|16045.95|16045.95|16043.21|16043.21|16045.95|16045.95|16043.21|16043.21|0
1642509580000|2022-01-18 12:39:40|16042.75|16042.75|16042.75|16042.75|16042.75|16042.75|16042.75|16042.75|0
1642509600000|2022-01-18 12:40:00|16043.21|16043.21|16042.5|16042.5|16043.21|16043.21|16042.5|16042.5|0
1642509610000|2022-01-18 12:40:10|16041.13|16041.13|16037.47|16037.47|16041.13|16041.13|16037.47|16037.47|0
1642509630000|2022-01-18 12:40:30|16036.55|16036.55|16035.74|16035.74|16036.55|16036.55|16035.74|16035.74|0
1642509690000|2022-01-18 12:41:30|16034.79|16034.79|16032.45|16032.45|16034.79|16034.79|16032.45|16032.45|0
1642509700000|2022-01-18 12:41:40|16030.61|16030.61|16030.61|16030.61|16030.61|16030.61|16030.61|16030.61|0
1642509710000|2022-01-18 12:41:50|16028.16|16028.16|16028.16|16028.16|16028.16|16028.16|16028.16|16028.16|0
1642509720000|2022-01-18 12:42:00|16027.7|16027.7|16027.7|16027.7|16027.7|16027.7|16027.7|16027.7|0
1642509730000|2022-01-18 12:42:10|16028.2|16028.2|16028.2|16028.2|16028.2|16028.2|16028.2|16028.2|0
1642509740000|2022-01-18 12:42:20|16029.02|16029.02|16029.02|16029.02|16029.02|16029.02|16029.02|16029.02|0
1642509760000|2022-01-18 12:42:40|16030.01|16030.01|16030.01|16030.01|16030.01|16030.01|16030.01|16030.01|0
1642509800000|2022-01-18 12:43:20|16030.57|16030.57|16031.49|16031.49|16031.49|16031.49|16030.57|16030.57|0
1642509810000|2022-01-18 12:43:30|16033.12|16033.12|16043.06|16043.06|16043.06|16043.06|16033.12|16033.12|0
1642509840000|2022-01-18 12:44:00|16044.47|16044.47|16043.56|16043.56|16044.47|16044.47|16043.56|16043.56|0
1642509920000|2022-01-18 12:45:20|16043.97|16043.97|16032.81|16032.81|16043.97|16043.97|16032.81|16032.81|0
1642509980000|2022-01-18 12:46:20|16034.23|16034.23|16039.03|16039.03|16039.03|16039.03|16034.23|16034.23|0
1642510010000|2022-01-18 12:46:50|16040.4|16040.4|16040.4|16040.4|16040.4|16040.4|16040.4|16040.4|0
1642510020000|2022-01-18 12:47:00|16039.93|16039.93|16039.93|16039.93|16039.93|16039.93|16039.93|16039.93|0
1642510030000|2022-01-18 12:47:10|16041.56|16041.56|16039.93|16039.93|16041.56|16041.56|16039.93|16039.93|0
1642510080000|2022-01-18 12:48:00|16040.75|16040.75|16040.75|16040.75|16040.75|16040.75|16040.75|16040.75|0
1642510100000|2022-01-18 12:48:20|16042.65|16042.65|16042.65|16042.65|16042.65|16042.65|16042.65|16042.65|0
1642510110000|2022-01-18 12:48:30|16043.77|16043.77|16043.77|16043.77|16043.77|16043.77|16043.77|16043.77|0
1642510120000|2022-01-18 12:48:40|16045.26|16045.26|16045.26|16045.26|16045.72|16045.72|16045.26|16045.26|0
1642510180000|2022-01-18 12:49:40|16047.61|16047.61|16050.68|16050.68|16050.68|16050.68|16047.61|16047.61|0
1642510200000|2022-01-18 12:50:00|16050.21|16050.21|16050.21|16050.21|16050.21|16050.21|16050.21|16050.21|0
1642510220000|2022-01-18 12:50:20|16051.65|16051.65|16051.65|16051.65|16051.65|16051.65|16051.65|16051.65|0
1642510230000|2022-01-18 12:50:30|16051.15|16051.15|16051.15|16051.15|16051.15|16051.15|16051.15|16051.15|0
1642510250000|2022-01-18 12:50:50|16047.46|16047.46|16047.46|16047.46|16047.46|16047.46|16047.46|16047.46|0
1642510260000|2022-01-18 12:51:00|16046.52|16046.52|16047.44|16047.44|16047.44|16047.44|16046.52|16046.52|0
1642510280000|2022-01-18 12:51:20|16048.87|16048.87|16052.27|16052.27|16052.27|16052.27|16048.87|16048.87|0
1642510330000|2022-01-18 12:52:10|16052.88|16052.88|16053.29|16053.29|16054.72|16054.72|16052.88|16052.88|0
1642510340000|2022-01-18 12:52:20|16053.51|16053.51|16053.96|16053.96|16053.96|16053.96|16053.51|16053.51|0
1642510410000|2022-01-18 12:53:30|16053.14|16053.14|16052.32|16052.32|16053.14|16053.14|16052.32|16052.32|0
1642510420000|2022-01-18 12:53:40|16053.14|16053.14|16053.14|16053.14|16053.14|16053.14|16053.14|16053.14|0
1642510450000|2022-01-18 12:54:10|16052.32|16052.32|16052.32|16052.32|16052.32|16052.32|16052.32|16052.32|0
1642510460000|2022-01-18 12:54:20|16051.77|16051.77|16050.84|16050.84|16052.21|16052.21|16050.84|16050.84|0
1642510480000|2022-01-18 12:54:40|16051.66|16051.66|16053.09|16053.09|16053.09|16053.09|16051.66|16051.66|0
1642510490000|2022-01-18 12:54:50|16053.59|16053.59|16053.59|16053.59|16053.59|16053.59|16053.59|16053.59|0
1642510540000|2022-01-18 12:55:40|16053.13|16053.13|16053.13|16053.13|16053.13|16053.13|16053.13|16053.13|0
1642510560000|2022-01-18 12:56:00|16052.31|16052.31|16052.31|16052.31|16052.31|16052.31|16052.31|16052.31|0
1642510580000|2022-01-18 12:56:20|16052.72|16052.72|16052.72|16052.72|16052.72|16052.72|16052.72|16052.72|0
1642510590000|2022-01-18 12:56:30|16051.91|16051.91|16050.27|16050.27|16051.91|16051.91|16050.27|16050.27|0
1642510600000|2022-01-18 12:56:40|16049.77|16049.77|16050.71|16050.71|16050.71|16050.71|16049.28|16049.28|0
1642510610000|2022-01-18 12:56:50|16051.18|16051.18|16051.18|16051.18|16051.18|16051.18|16051.18|16051.18|0
1642510620000|2022-01-18 12:57:00|16052.18|16052.18|16052.18|16052.18|16052.18|16052.18|16052.18|16052.18|0
1642510640000|2022-01-18 12:57:20|16050.74|16050.74|16050.74|16050.74|16050.74|16050.74|16050.74|16050.74|0
1642510660000|2022-01-18 12:57:40|16052.38|16052.38|16052.38|16052.38|16052.38|16052.38|16052.38|16052.38|0
1642510670000|2022-01-18 12:57:50|16054.21|16054.21|16054.21|16054.21|16054.21|16054.21|16054.21|16054.21|0
1642510680000|2022-01-18 12:58:00|16053.29|16053.29|16053.29|16053.29|16053.29|16053.29|16053.29|16053.29|0
1642510690000|2022-01-18 12:58:10|16051.65|16051.65|16051.65|16051.65|16051.65|16051.65|16051.65|16051.65|0
1642510700000|2022-01-18 12:58:20|16052.57|16052.57|16052.57|16052.57|16052.57|16052.57|16052.57|16052.57|0
1642510710000|2022-01-18 12:58:30|16054.2|16054.2|16054.2|16054.2|16054.2|16054.2|16054.2|16054.2|0
1642510730000|2022-01-18 12:58:50|16054.76|16054.76|16054.76|16054.76|16054.76|16054.76|16054.76|16054.76|0
1642510740000|2022-01-18 12:59:00|16055.17|16055.17|16055.73|16055.73|16055.73|16055.73|16055.17|16055.17|0
1642510760000|2022-01-18 12:59:20|16055.27|16055.27|16055.27|16055.27|16055.27|16055.27|16055.27|16055.27|0
1642510770000|2022-01-18 12:59:30|16055.74|16055.74|16056.66|16056.66|16056.66|16056.66|16055.74|16055.74|0
1642510780000|2022-01-18 12:59:40|16055.84|16055.84|16055.84|16055.84|16055.84|16055.84|16055.84|16055.84|0
1642510790000|2022-01-18 12:59:50|16056.3|16056.3|16056.3|16056.3|16056.3|16056.3|16056.3|16056.3|0
1642510800000|2022-01-18 13:00:00|16058.13|16058.13|16059.04|16059.04|16059.04|16059.04|16058.13|16058.13|0
1642510810000|2022-01-18 13:00:10|16058.22|16058.22|16054.95|16054.95|16058.22|16058.22|16054.95|16054.95|0
1642510820000|2022-01-18 13:00:20|16054.01|16054.01|16054.97|16054.97|16054.97|16054.97|16053.6|16053.6|0
1642510830000|2022-01-18 13:00:30|16053.6|16053.6|16053.14|16053.14|16053.6|16053.6|16053.14|16053.14|0
1642510840000|2022-01-18 13:00:40|16054.52|16054.52|16055.43|16055.43|16055.43|16055.43|16054.52|16054.52|0
1642510860000|2022-01-18 13:01:00|16054.96|16054.96|16052.09|16052.09|16054.96|16054.96|16052.09|16052.09|0
1642510890000|2022-01-18 13:01:30|16053.73|16053.73|16053.73|16053.73|16053.73|16053.73|16053.73|16053.73|0
1642510900000|2022-01-18 13:01:40|16051.28|16051.28|16049.9|16049.9|16051.28|16051.28|16049.9|16049.9|0
1642510910000|2022-01-18 13:01:50|16050.82|16050.82|16050.82|16050.82|16050.82|16050.82|16049.9|16049.9|0
1642510930000|2022-01-18 13:02:10|16049.9|16049.9|16049.9|16049.9|16049.9|16049.9|16049.9|16049.9|0
1642510960000|2022-01-18 13:02:40|16050.13|16050.13|16050.13|16050.13|16050.13|16050.13|16050.13|16050.13|0
1642510980000|2022-01-18 13:03:00|16049.21|16049.21|16050.58|16050.58|16050.58|16050.58|16049.21|16049.21|0
1642510990000|2022-01-18 13:03:10|16049.09|16049.09|16049.59|16049.59|16049.59|16049.59|16049.09|16049.09|0
1642511000000|2022-01-18 13:03:20|16050.09|16050.09|16050.09|16050.09|16050.09|16050.09|16050.09|16050.09|0
1642511010000|2022-01-18 13:03:30|16048.97|16048.97|16048.97|16048.97|16048.97|16048.97|16048.97|16048.97|0
1642511020000|2022-01-18 13:03:40|16047.54|16047.54|16047.54|16047.54|16047.54|16047.54|16047.54|16047.54|0
1642511100000|2022-01-18 13:05:00|16048.97|16048.97|16048.3|16048.3|16048.97|16048.97|16048.3|16048.3|0
1642511110000|2022-01-18 13:05:10|16047.36|16047.36|16047.36|16047.36|16047.36|16047.36|16047.36|16047.36|0
1642511120000|2022-01-18 13:05:20|16046.44|16046.44|16046.44|16046.44|16046.44|16046.44|16046.44|16046.44|0
1642511140000|2022-01-18 13:05:40|16045.98|16045.98|16045.98|16045.98|16045.98|16045.98|16045.98|16045.98|0
1642511170000|2022-01-18 13:06:10|16046.6|16046.6|16046.6|16046.6|16046.6|16046.6|16046.6|16046.6|0
1642511190000|2022-01-18 13:06:30|16047.1|16047.1|16047.1|16047.1|16047.1|16047.1|16047.1|16047.1|0
1642511210000|2022-01-18 13:06:50|16045.46|16045.46|16042.1|16042.1|16045.46|16045.46|16042.1|16042.1|0
1642511220000|2022-01-18 13:07:00|16041.18|16041.18|16041.18|16041.18|16041.18|16041.18|16041.18|16041.18|0
1642511230000|2022-01-18 13:07:10|16040.72|16040.72|16040.72|16040.72|16040.72|16040.72|16040.72|16040.72|0
1642511240000|2022-01-18 13:07:20|16041.22|16041.22|16038.67|16038.67|16041.22|16041.22|16038.67|16038.67|0
1642511270000|2022-01-18 13:07:50|16040.31|16040.31|16042.14|16042.14|16042.14|16042.14|16040.31|16040.31|0
1642511280000|2022-01-18 13:08:00|16040.31|16040.31|16039.29|16039.29|16041.12|16041.12|16039.29|16039.29|0
1642511330000|2022-01-18 13:08:50|16037.92|16037.92|16037.92|16037.92|16037.92|16037.92|16037.92|16037.92|0
1642511340000|2022-01-18 13:09:00|16038.41|16038.41|16038.41|16038.41|16038.41|16038.41|16038.41|16038.41|0
1642511390000|2022-01-18 13:09:50|16037.92|16037.92|16037|16037|16037.92|16037.92|16037|16037|0
1642511400000|2022-01-18 13:10:00|16036.19|16036.19|16034.75|16034.75|16036.19|16036.19|16034.75|16034.75|0
1642511410000|2022-01-18 13:10:10|16033.32|16033.32|16033.32|16033.32|16033.32|16033.32|16033.32|16033.32|0
1642511420000|2022-01-18 13:10:20|16034.23|16034.23|16032.8|16032.8|16034.23|16034.23|16032.8|16032.8|0
1642511430000|2022-01-18 13:10:30|16032.24|16032.24|16031.48|16031.48|16032.24|16032.24|16031.48|16031.48|0
1642511450000|2022-01-18 13:10:50|16030.56|16030.56|16030.1|16030.1|16030.56|16030.56|16030.1|16030.1|0
1642511460000|2022-01-18 13:11:00|16028.27|16028.27|16028.27|16028.27|16028.27|16028.27|16028.27|16028.27|0
1642511490000|2022-01-18 13:11:30|16029.09|16029.09|16029.09|16029.09|16029.09|16029.09|16029.09|16029.09|0
1642511520000|2022-01-18 13:12:00|16029.91|16029.91|16029.91|16029.91|16029.91|16029.91|16029.91|16029.91|0
1642511550000|2022-01-18 13:12:30|16030.37|16030.37|16030.37|16030.37|16030.37|16030.37|16030.37|16030.37|0
1642511600000|2022-01-18 13:13:20|16031.36|16031.36|16033.35|16033.35|16033.35|16033.35|16031.36|16031.36|0
1642511620000|2022-01-18 13:13:40|16033.85|16033.85|16033.85|16033.85|16033.85|16033.85|16033.85|16033.85|0
1642511650000|2022-01-18 13:14:10|16035.28|16035.28|16035.28|16035.28|16035.28|16035.28|16035.28|16035.28|0
1642511670000|2022-01-18 13:14:30|16039.16|16039.16|16038.75|16038.75|16039.16|16039.16|16038.75|16038.75|0
1642511700000|2022-01-18 13:15:00|16039.25|16039.25|16039.25|16039.25|16039.25|16039.25|16039.25|16039.25|0
1642511720000|2022-01-18 13:15:20|16037.81|16037.81|16037.59|16037.59|16037.81|16037.81|16037.59|16037.59|0
1642511730000|2022-01-18 13:15:30|16036.68|16036.68|16033.21|16033.21|16036.68|16036.68|16033.21|16033.21|0
1642511800000|2022-01-18 13:16:40|16035.04|16035.04|16035.04|16035.04|16035.04|16035.04|16035.04|16035.04|0
1642511810000|2022-01-18 13:16:50|16035.66|16035.66|16035.25|16035.25|16035.66|16035.66|16035.25|16035.25|0
1642511820000|2022-01-18 13:17:00|16033.81|16033.81|16034.11|16034.11|16034.11|16034.11|16033.2|16033.2|0
1642511850000|2022-01-18 13:17:30|16033.29|16033.29|16033.29|16033.29|16033.29|16033.29|16033.29|16033.29|0
1642511860000|2022-01-18 13:17:40|16031.88|16031.88|16031.06|16031.06|16031.88|16031.88|16031.06|16031.06|0
1642511880000|2022-01-18 13:18:00|16030.86|16030.86|16030.86|16030.86|16030.86|16030.86|16030.86|16030.86|0
1642511890000|2022-01-18 13:18:10|16031.33|16031.33|16031.33|16031.33|16031.33|16031.33|16031.33|16031.33|0
1642511900000|2022-01-18 13:18:20|16031.83|16031.83|16031.83|16031.83|16031.83|16031.83|16031.83|16031.83|0
1642511930000|2022-01-18 13:18:50|16032.28|16032.28|16031.83|16031.83|16032.28|16032.28|16031.83|16031.83|0
1642511940000|2022-01-18 13:19:00|16033.48|16033.48|16036.35|16036.35|16037.17|16037.17|16033.48|16033.48|0
1642511950000|2022-01-18 13:19:10|16040.24|16040.24|16040.24|16040.24|16040.74|16040.74|16040.24|16040.24|0
1642511960000|2022-01-18 13:19:20|16040.74|16040.74|16040.74|16040.74|16040.74|16040.74|16040.74|16040.74|0
1642511970000|2022-01-18 13:19:30|16042.37|16042.37|16043.71|16043.71|16043.71|16043.71|16042.37|16042.37|0
1642511990000|2022-01-18 13:19:50|16042.72|16042.72|16044.15|16044.15|16044.15|16044.15|16042.72|16042.72|0
1642512000000|2022-01-18 13:20:00|16045.07|16045.07|16045.53|16045.53|16045.53|16045.53|16045.07|16045.07|0
1642512010000|2022-01-18 13:20:10|16044.09|16044.09|16044.09|16044.09|16044.09|16044.09|16044.09|16044.09|0
1642512050000|2022-01-18 13:20:50|16045.53|16045.53|16045.53|16045.53|16045.53|16045.53|16045.53|16045.53|0
1642512070000|2022-01-18 13:21:10|16046.34|16046.34|16046.34|16046.34|16046.34|16046.34|16046.34|16046.34|0
1642512100000|2022-01-18 13:21:40|16047.16|16047.16|16047.16|16047.16|16047.16|16047.16|16047.16|16047.16|0
1642512110000|2022-01-18 13:21:50|16048.08|16048.08|16048.08|16048.08|16048.08|16048.08|16048.08|16048.08|0
1642512150000|2022-01-18 13:22:30|16047.16|16047.16|16045.88|16045.88|16047.16|16047.16|16045.88|16045.88|0
1642512180000|2022-01-18 13:23:00|16044.99|16044.99|16044.99|16044.99|16044.99|16044.99|16044.99|16044.99|0
1642512190000|2022-01-18 13:23:10|16044.63|16044.63|16044.63|16044.63|16044.63|16044.63|16044.63|16044.63|0
1642512200000|2022-01-18 13:23:20|16044.41|16044.41|16038.27|16038.27|16044.41|16044.41|16038.27|16038.27|0
1642512210000|2022-01-18 13:23:30|16039.7|16039.7|16038.27|16038.27|16039.7|16039.7|16038.27|16038.27|0
1642512270000|2022-01-18 13:24:30|16038.49|16038.49|16038.49|16038.49|16038.49|16038.49|16038.49|16038.49|0
1642512280000|2022-01-18 13:24:40|16039.38|16039.38|16040.28|16040.28|16040.73|16040.73|16039.16|16039.16|0
1642512290000|2022-01-18 13:24:50|16040.95|16040.95|16040.95|16040.95|16040.95|16040.95|16040.95|16040.95|0
1642512300000|2022-01-18 13:25:00|16042.38|16042.38|16043.82|16043.82|16043.82|16043.82|16042.38|16042.38|0
1642512320000|2022-01-18 13:25:20|16043.32|16043.32|16043.32|16043.32|16043.32|16043.32|16043.32|16043.32|0
1642512330000|2022-01-18 13:25:30|16042.82|16042.82|16042.82|16042.82|16042.82|16042.82|16042.82|16042.82|0
1642512340000|2022-01-18 13:25:40|16043.05|16043.05|16043.05|16043.05|16043.05|16043.05|16043.05|16043.05|0
1642512350000|2022-01-18 13:25:50|16039.23|16039.23|16036.88|16036.88|16039.23|16039.23|16035.96|16035.96|0
1642512360000|2022-01-18 13:26:00|16037.99|16037.99|16039.82|16039.82|16040.74|16040.74|16037.99|16037.99|0
1642512370000|2022-01-18 13:26:10|16038.91|16038.91|16038.91|16038.91|16038.91|16038.91|16038.91|16038.91|0
1642512400000|2022-01-18 13:26:40|16039.47|16039.47|16039.47|16039.47|16039.47|16039.47|16039.47|16039.47|0
1642512420000|2022-01-18 13:27:00|16038.8|16038.8|16038.38|16038.38|16038.8|16038.8|16038.38|16038.38|0
1642512430000|2022-01-18 13:27:10|16037.93|16037.93|16037.93|16037.93|16037.93|16037.93|16037.93|16037.93|0
1642512440000|2022-01-18 13:27:20|16038.74|16038.74|16038.74|16038.74|16038.74|16038.74|16038.74|16038.74|0
1642512520000|2022-01-18 13:28:40|16036.86|16036.86|16036.86|16036.86|16036.86|16036.86|16036.86|16036.86|0
1642512540000|2022-01-18 13:29:00|16038.69|16038.69|16038.69|16038.69|16038.69|16038.69|16038.69|16038.69|0
1642512550000|2022-01-18 13:29:10|16039.36|16039.36|16039.36|16039.36|16039.36|16039.36|16039.36|16039.36|0
1642512580000|2022-01-18 13:29:40|16038.54|16038.54|16038.77|16038.77|16038.77|16038.77|16038.54|16038.54|0
1642512600000|2022-01-18 13:30:00|16038.54|16038.54|16040.59|16040.59|16040.59|16040.59|16037.72|16037.72|0
1642512610000|2022-01-18 13:30:10|16041.53|16041.53|16040.1|16040.1|16041.53|16041.53|16040.1|16040.1|0
1642512630000|2022-01-18 13:30:30|16040.66|16040.66|16042.85|16042.85|16042.85|16042.85|16040.66|16040.66|0
1642512650000|2022-01-18 13:30:50|16044.29|16044.29|16044.29|16044.29|16044.29|16044.29|16044.29|16044.29|0
1642512660000|2022-01-18 13:31:00|16044.49|16044.49|16044.49|16044.49|16044.49|16044.49|16044.49|16044.49|0
1642512670000|2022-01-18 13:31:10|16043.93|16043.93|16045.37|16045.37|16045.37|16045.37|16043.93|16043.93|0
1642512690000|2022-01-18 13:31:30|16045.93|16045.93|16045.93|16045.93|16045.93|16045.93|16045.93|16045.93|0
1642512720000|2022-01-18 13:32:00|16044.49|16044.49|16042.66|16042.66|16044.49|16044.49|16042.66|16042.66|0
1642512770000|2022-01-18 13:32:50|16045.41|16045.41|16044.95|16044.95|16045.41|16045.41|16044.95|16044.95|0
1642512790000|2022-01-18 13:33:10|16045.56|16045.56|16045.56|16045.56|16045.56|16045.56|16045.56|16045.56|0
1642512800000|2022-01-18 13:33:20|16045.15|16045.15|16045.15|16045.15|16045.15|16045.15|16045.15|16045.15|0
1642512850000|2022-01-18 13:34:10|16043.72|16043.72|16043.51|16043.51|16043.72|16043.72|16043.51|16043.51|0
1642512880000|2022-01-18 13:34:40|16044.33|16044.33|16044.89|16044.89|16044.89|16044.89|16044.33|16044.33|0
1642512890000|2022-01-18 13:34:50|16045.71|16045.71|16045.71|16045.71|16045.71|16045.71|16045.71|16045.71|0
1642512910000|2022-01-18 13:35:10|16044.07|16044.07|16043.25|16043.25|16044.07|16044.07|16043.25|16043.25|0
1642512940000|2022-01-18 13:35:40|16044.07|16044.07|16043.25|16043.25|16044.07|16044.07|16043.25|16043.25|0
1642512950000|2022-01-18 13:35:50|16043.75|16043.75|16043.75|16043.75|16043.75|16043.75|16043.75|16043.75|0
1642512960000|2022-01-18 13:36:00|16044.74|16044.74|16044.74|16044.74|16044.74|16044.74|16044.74|16044.74|0
1642513000000|2022-01-18 13:36:40|16043.83|16043.83|16042.2|16042.2|16043.83|16043.83|16042.2|16042.2|0
1642513030000|2022-01-18 13:37:10|16038.54|16038.54|16037.1|16037.1|16038.54|16038.54|16037.1|16037.1|0
1642513040000|2022-01-18 13:37:20|16037.57|16037.57|16036.76|16036.76|16037.57|16037.57|16036.76|16036.76|0
1642513060000|2022-01-18 13:37:40|16035.76|16035.76|16035.76|16035.76|16035.76|16035.76|16035.76|16035.76|0
1642513090000|2022-01-18 13:38:10|16035.29|16035.29|16035.29|16035.29|16035.29|16035.29|16035.29|16035.29|0
1642513100000|2022-01-18 13:38:20|16034.79|16034.79|16034.79|16034.79|16034.79|16034.79|16034.79|16034.79|0
1642513140000|2022-01-18 13:39:00|16032.56|16032.56|16032.56|16032.56|16032.56|16032.56|16032.56|16032.56|0
1642513150000|2022-01-18 13:39:10|16032|16032|16032|16032|16032|16032|16032|16032|0
1642513170000|2022-01-18 13:39:30|16032.92|16032.92|16032.92|16032.92|16032.92|16032.92|16032.92|16032.92|0
1642513180000|2022-01-18 13:39:40|16032.51|16032.51|16032.51|16032.51|16032.51|16032.51|16032.51|16032.51|0
1642513190000|2022-01-18 13:39:50|16031.89|16031.89|16031.89|16031.89|16031.89|16031.89|16031.89|16031.89|0
1642513210000|2022-01-18 13:40:10|16032.35|16032.35|16032.35|16032.35|16032.35|16032.35|16032.35|16032.35|0
1642513230000|2022-01-18 13:40:30|16033.02|16033.02|16034.75|16034.75|16034.75|16034.75|16033.02|16033.02|0
1642513240000|2022-01-18 13:40:40|16035.67|16035.67|16035.67|16035.67|16035.67|16035.67|16035.67|16035.67|0
1642513260000|2022-01-18 13:41:00|16035.17|16035.17|16035.17|16035.17|16035.17|16035.17|16035.17|16035.17|0
1642513290000|2022-01-18 13:41:30|16034.67|16034.67|16034.41|16034.41|16035.13|16035.13|16033.5|16033.5|0
1642513320000|2022-01-18 13:42:00|16034.87|16034.87|16034.87|16034.87|16034.87|16034.87|16034.87|16034.87|0
1642513330000|2022-01-18 13:42:10|16035.79|16035.79|16036.6|16036.6|16036.6|16036.6|16035.79|16035.79|0
1642513340000|2022-01-18 13:42:20|16035.79|16035.79|16035.79|16035.79|16035.79|16035.79|16035.79|16035.79|0
1642513350000|2022-01-18 13:42:30|16036.24|16036.24|16036.24|16036.24|16036.24|16036.24|16036.24|16036.24|0
1642513370000|2022-01-18 13:42:50|16036.74|16036.74|16037.66|16037.66|16037.66|16037.66|16036.74|16036.74|0
1642513380000|2022-01-18 13:43:00|16039.48|16039.48|16039.48|16039.48|16039.48|16039.48|16039.48|16039.48|0
1642513390000|2022-01-18 13:43:10|16040.3|16040.3|16040.3|16040.3|16040.3|16040.3|16040.3|16040.3|0
1642513420000|2022-01-18 13:43:40|16040.76|16040.76|16040.3|16040.3|16040.76|16040.76|16040.3|16040.3|0
1642513440000|2022-01-18 13:44:00|16039.84|16039.84|16035.67|16035.67|16039.84|16039.84|16035.67|16035.67|0
1642513450000|2022-01-18 13:44:10|16036.58|16036.58|16036.58|16036.58|16036.58|16036.58|16036.58|16036.58|0
1642513460000|2022-01-18 13:44:20|16033.84|16033.84|16033.84|16033.84|16033.84|16033.84|16033.84|16033.84|0
1642513470000|2022-01-18 13:44:30|16035.67|16035.67|16037.49|16037.49|16037.49|16037.49|16035.67|16035.67|0
1642513500000|2022-01-18 13:45:00|16036.55|16036.55|16035.66|16035.66|16036.55|16036.55|16035.66|16035.66|0
1642513510000|2022-01-18 13:45:10|16037.09|16037.09|16035.26|16035.26|16037.09|16037.09|16035.26|16035.26|0
1642513540000|2022-01-18 13:45:40|16034.35|16034.35|16034.35|16034.35|16034.35|16034.35|16034.35|16034.35|0
1642513590000|2022-01-18 13:46:30|16033.36|16033.36|16027.86|16027.86|16033.36|16033.36|16027.86|16027.86|0
1642513620000|2022-01-18 13:47:00|16026.23|16026.23|16025.41|16025.41|16027.05|16027.05|16025.41|16025.41|0
1642513650000|2022-01-18 13:47:30|16023.78|16023.78|16023.78|16023.78|16023.78|16023.78|16023.78|16023.78|0
1642513660000|2022-01-18 13:47:40|16022.14|16022.14|16023.97|16023.97|16023.97|16023.97|16022.14|16022.14|0
1642513690000|2022-01-18 13:48:10|16025.61|16025.61|16024.79|16024.79|16025.61|16025.61|16024.79|16024.79|0
1642513740000|2022-01-18 13:49:00|16024.33|16024.33|16025.96|16025.96|16026.78|16026.78|16024.33|16024.33|0
1642513750000|2022-01-18 13:49:10|16025.15|16025.15|16025.15|16025.15|16025.15|16025.15|16025.15|16025.15|0
1642513770000|2022-01-18 13:49:30|16025.96|16025.96|16025.96|16025.96|16025.96|16025.96|16025.96|16025.96|0
1642513780000|2022-01-18 13:49:40|16026.52|16026.52|16024.69|16024.69|16026.52|16026.52|16024.69|16024.69|0
1642513840000|2022-01-18 13:50:40|16025.1|16025.1|16025.1|16025.1|16025.1|16025.1|16025.1|16025.1|0
1642513890000|2022-01-18 13:51:30|16027.85|16027.85|16027.85|16027.85|16027.85|16027.85|16027.85|16027.85|0
1642513930000|2022-01-18 13:52:10|16026.73|16026.73|16026.73|16026.73|16026.73|16026.73|16026.73|16026.73|0
1642513940000|2022-01-18 13:52:20|16028.41|16028.41|16027.46|16027.46|16028.41|16028.41|16027.46|16027.46|0
1642513960000|2022-01-18 13:52:40|16028.9|16028.9|16028.9|16028.9|16028.9|16028.9|16028.9|16028.9|0
1642514030000|2022-01-18 13:53:50|16029.81|16029.81|16029|16029|16029.81|16029.81|16029|16029|0
1642514080000|2022-01-18 13:54:40|16029.47|16029.47|16029.47|16029.47|16029.47|16029.47|16029.47|16029.47|0
1642514100000|2022-01-18 13:55:00|16027.64|16027.64|16028.55|16028.55|16028.55|16028.55|16027.64|16027.64|0
1642514110000|2022-01-18 13:55:10|16026.72|16026.72|16026.72|16026.72|16026.72|16026.72|16026.72|16026.72|0
1642514140000|2022-01-18 13:55:40|16024.84|16024.84|16024.84|16024.84|16024.84|16024.84|16024.84|16024.84|0
1642514150000|2022-01-18 13:55:50|16024.38|16024.38|16024.38|16024.38|16024.38|16024.38|16024.38|16024.38|0
1642514170000|2022-01-18 13:56:10|16025.82|16025.82|16025.82|16025.82|16025.82|16025.82|16025.82|16025.82|0
1642514250000|2022-01-18 13:57:30|16026.37|16026.37|16026.37|16026.37|16026.37|16026.37|16026.37|16026.37|0
1642514260000|2022-01-18 13:57:40|16026.87|16026.87|16026.87|16026.87|16026.87|16026.87|16026.87|16026.87|0
1642514320000|2022-01-18 13:58:40|16027.86|16027.86|16027.37|16027.37|16027.86|16027.86|16027.37|16027.37|0
1642514330000|2022-01-18 13:58:50|16030.58|16030.58|16031.5|16031.5|16032.41|16032.41|16029.67|16029.67|0
1642514340000|2022-01-18 13:59:00|16032.31|16032.31|16031.4|16031.4|16033.23|16033.23|16031.4|16031.4|0
1642514370000|2022-01-18 13:59:30|16031.96|16031.96|16031.96|16031.96|16031.96|16031.96|16031.96|16031.96|0
1642514390000|2022-01-18 13:59:50|16032.77|16032.77|16031.96|16031.96|16032.77|16032.77|16031.96|16031.96|0
1642514400000|2022-01-18 14:00:00|16032.77|16032.77|16029.92|16029.92|16032.77|16032.77|16029.92|16029.92|0
1642514410000|2022-01-18 14:00:10|16029.01|16029.01|16025.36|16025.36|16029.01|16029.01|16023.92|16023.92|0
1642514440000|2022-01-18 14:00:40|16024.89|16024.89|16019|16019|16024.89|16024.89|16019|16019|0
1642514470000|2022-01-18 14:01:10|16013.26|16013.26|16013.26|16013.26|16013.26|16013.26|16013.26|16013.26|0
1642514500000|2022-01-18 14:01:40|16014.7|16014.7|16014.7|16014.7|16014.7|16014.7|16014.7|16014.7|0
1642514510000|2022-01-18 14:01:50|16013.88|16013.88|16016.13|16016.13|16016.13|16016.13|16013.88|16013.88|0
1642514540000|2022-01-18 14:02:20|16018.02|16018.02|16018.91|16018.91|16018.91|16018.91|16018.02|16018.02|0
1642514550000|2022-01-18 14:02:30|16019.85|16019.85|16019.88|16019.88|16020.35|16020.35|16019.85|16019.85|0
1642514560000|2022-01-18 14:02:40|16020.37|16020.37|16020.37|16020.37|16020.37|16020.37|16020.37|16020.37|0
1642514570000|2022-01-18 14:02:50|16019.56|16019.56|16019.56|16019.56|16019.56|16019.56|16019.56|16019.56|0
1642514650000|2022-01-18 14:04:10|16021.93|16021.93|16021.93|16021.93|16021.93|16021.93|16021.93|16021.93|0
1642514770000|2022-01-18 14:06:10|16021.02|16021.02|16017.76|16017.76|16021.02|16021.02|16017.76|16017.76|0
1642514780000|2022-01-18 14:06:20|16016.32|16016.32|16016.32|16016.32|16016.32|16016.32|16016.32|16016.32|0
1642514800000|2022-01-18 14:06:40|16017.24|16017.24|16019.54|16019.54|16019.54|16019.54|16017.24|16017.24|0
1642514810000|2022-01-18 14:06:50|16020.04|16020.04|16020.04|16020.04|16020.04|16020.04|16020.04|16020.04|0
1642514820000|2022-01-18 14:07:00|16018.6|16018.6|16018.6|16018.6|16018.6|16018.6|16018.6|16018.6|0
1642514830000|2022-01-18 14:07:10|16018.19|16018.19|16021.27|16021.27|16021.27|16021.27|16018.19|16018.19|0
1642514860000|2022-01-18 14:07:40|16018.4|16018.4|16018.4|16018.4|16018.4|16018.4|16018.4|16018.4|0
1642514890000|2022-01-18 14:08:10|16018.6|16018.6|16018.81|16018.81|16018.81|16018.81|16018.6|16018.6|0
1642514900000|2022-01-18 14:08:20|16020.64|16020.64|16020.64|16020.64|16020.64|16020.64|16020.64|16020.64|0
1642514930000|2022-01-18 14:08:50|16021.13|16021.13|16021.13|16021.13|16021.13|16021.13|16021.13|16021.13|0
1642514940000|2022-01-18 14:09:00|16020.22|16020.22|16020.22|16020.22|16020.22|16020.22|16020.22|16020.22|0
1642514970000|2022-01-18 14:09:30|16020.84|16020.84|16020.42|16020.42|16020.84|16020.84|16019.92|16019.92|0
1642514980000|2022-01-18 14:09:40|16018.78|16018.78|16018.78|16018.78|16018.78|16018.78|16018.78|16018.78|0
1642514990000|2022-01-18 14:09:50|16020.42|16020.42|16022.05|16022.05|16022.05|16022.05|16020.42|16020.42|0
1642515000000|2022-01-18 14:10:00|16023.49|16023.49|16019.6|16019.6|16023.49|16023.49|16019.6|16019.6|0
1642515010000|2022-01-18 14:10:10|16017.97|16017.97|16017.97|16017.97|16017.97|16017.97|16017.97|16017.97|0
1642515020000|2022-01-18 14:10:20|16018.78|16018.78|16018.78|16018.78|16018.78|16018.78|16018.78|16018.78|0
1642515060000|2022-01-18 14:11:00|16017.79|16017.79|16016.88|16016.88|16017.79|16017.79|16016.88|16016.88|0
1642515070000|2022-01-18 14:11:10|16015.94|16015.94|16015.47|16015.47|16015.94|16015.94|16015.47|16015.47|0
1642515080000|2022-01-18 14:11:20|16016.41|16016.41|16016.41|16016.41|16016.41|16016.41|16016.41|16016.41|0
1642515100000|2022-01-18 14:11:40|16017.33|16017.33|16023.25|16023.25|16023.25|16023.25|16017.33|16017.33|0
1642515110000|2022-01-18 14:11:50|16022.7|16022.7|16021.06|16021.06|16022.7|16022.7|16021.06|16021.06|0
1642515120000|2022-01-18 14:12:00|16020.59|16020.59|16020.59|16020.59|16020.59|16020.59|16019.18|16019.18|0
1642515130000|2022-01-18 14:12:10|16018.76|16018.76|16014.92|16014.92|16018.76|16018.76|16014.92|16014.92|0
1642515150000|2022-01-18 14:12:30|16013.51|16013.51|16013.51|16013.51|16013.51|16013.51|16013.51|16013.51|0
1642515180000|2022-01-18 14:13:00|16011.87|16011.87|16011.06|16011.06|16011.87|16011.87|16011.06|16011.06|0
1642515190000|2022-01-18 14:13:10|16010.14|16010.14|16010.14|16010.14|16010.14|16010.14|16010.14|16010.14|0
1642515200000|2022-01-18 14:13:20|16009.15|16009.15|16005.83|16005.83|16009.15|16009.15|16005.83|16005.83|0
1642515230000|2022-01-18 14:13:50|16005.01|16005.01|16001.81|16001.81|16005.01|16005.01|16001.81|16001.81|0
1642515240000|2022-01-18 14:14:00|16001.34|16001.34|15999.04|15999.04|16001.34|16001.34|15999.04|15999.04|0
1642515260000|2022-01-18 14:14:20|15999.95|15999.95|15999.95|15999.95|15999.95|15999.95|15999.95|15999.95|0
1642515270000|2022-01-18 14:14:30|16001.33|16001.33|16011.32|16011.32|16011.32|16011.32|16001.33|16001.33|0
1642515280000|2022-01-18 14:14:40|16013.15|16013.15|16010.87|16010.87|16013.15|16013.15|16010.41|16010.41|0
1642515290000|2022-01-18 14:14:50|16010.64|16010.64|16010.98|16010.98|16010.98|16010.98|16010.42|16010.42|0
1642515300000|2022-01-18 14:15:00|16010.06|16010.06|16009.16|16009.16|16010.06|16010.06|16008.69|16008.69|0
1642515310000|2022-01-18 14:15:10|16008.24|16008.24|16008.24|16008.24|16008.7|16008.7|16008.24|16008.24|0
1642515340000|2022-01-18 14:15:40|16007.43|16007.43|16007.43|16007.43|16007.43|16007.43|16007.43|16007.43|0
1642515350000|2022-01-18 14:15:50|16008.24|16008.24|16008.24|16008.24|16008.24|16008.24|16008.24|16008.24|0
1642515360000|2022-01-18 14:16:00|16006.81|16006.81|16005.34|16005.34|16007.02|16007.02|16005.34|16005.34|0
1642515410000|2022-01-18 14:16:50|16004.52|16004.52|16004.52|16004.52|16004.52|16004.52|16004.52|16004.52|0
1642515460000|2022-01-18 14:17:40|16003.58|16003.58|16003.11|16003.11|16004.1|16004.1|16003.11|16003.11|0
1642515470000|2022-01-18 14:17:50|16002.65|16002.65|16002.65|16002.65|16002.65|16002.65|16002.65|16002.65|0
1642515510000|2022-01-18 14:18:30|16003.47|16003.47|16003.47|16003.47|16003.47|16003.47|16003.47|16003.47|0
1642515520000|2022-01-18 14:18:40|16004.9|16004.9|16004.9|16004.9|16004.9|16004.9|16004.9|16004.9|0
1642515540000|2022-01-18 14:19:00|16003.47|16003.47|16003.47|16003.47|16003.47|16003.47|16003.47|16003.47|0
1642515570000|2022-01-18 14:19:30|16002.04|16002.04|16002.04|16002.04|16002.04|16002.04|16002.04|16002.04|0
1642515620000|2022-01-18 14:20:20|16002.53|16002.53|16002.53|16002.53|16002.53|16002.53|16002.53|16002.53|0
1642515630000|2022-01-18 14:20:30|16003.35|16003.35|16003.35|16003.35|16003.35|16003.35|16003.35|16003.35|0
1642515670000|2022-01-18 14:21:10|16004.17|16004.17|16004.17|16004.17|16004.17|16004.17|16004.17|16004.17|0
1642515680000|2022-01-18 14:21:20|16003.35|16003.35|16003.35|16003.35|16003.35|16003.35|16003.35|16003.35|0
1642515690000|2022-01-18 14:21:30|16004.29|16004.29|16003.82|16003.82|16004.29|16004.29|16003.82|16003.82|0
1642515720000|2022-01-18 14:22:00|16004.64|16004.64|16004.04|16004.04|16005.46|16005.46|16004.04|16004.04|0
1642515730000|2022-01-18 14:22:10|16003.57|16003.57|16003.57|16003.57|16003.57|16003.57|16003.57|16003.57|0
1642515770000|2022-01-18 14:22:50|16002.75|16002.75|16001.94|16001.94|16002.75|16002.75|16001.94|16001.94|0
1642515860000|2022-01-18 14:24:20|16000.82|16000.82|15995.57|15995.57|16000.82|16000.82|15995.57|15995.57|0
1642515870000|2022-01-18 14:24:30|15994.75|15994.75|15994.98|15994.98|15994.98|15994.98|15994.75|15994.75|0
1642515880000|2022-01-18 14:24:40|15992.11|15992.11|15990.07|15990.07|15992.11|15992.11|15989.87|15989.87|0
1642515890000|2022-01-18 14:24:50|15987.28|15987.28|15986.28|15986.28|15987.7|15987.7|15986.28|15986.28|0
1642515900000|2022-01-18 14:25:00|15984.85|15984.85|15981.57|15981.57|15984.85|15984.85|15981.57|15981.57|0
1642515910000|2022-01-18 14:25:10|15981.98|15981.98|15981.78|15981.78|15983.41|15983.41|15981.78|15981.78|0
1642515920000|2022-01-18 14:25:20|15982.6|15982.6|15982.6|15982.6|15982.6|15982.6|15982.6|15982.6|0
1642515930000|2022-01-18 14:25:30|15982.39|15982.39|15982.39|15982.39|15982.39|15982.39|15982.39|15982.39|0
1642515960000|2022-01-18 14:26:00|15981.47|15981.47|15978.88|15978.88|15981.47|15981.47|15978.88|15978.88|0
1642515970000|2022-01-18 14:26:10|15979.8|15979.8|15979.8|15979.8|15979.8|15979.8|15979.8|15979.8|0
1642516000000|2022-01-18 14:26:40|15978.37|15978.37|15978.37|15978.37|15978.37|15978.37|15978.37|15978.37|0
1642516030000|2022-01-18 14:27:10|15978.78|15978.78|15978.78|15978.78|15978.78|15978.78|15978.78|15978.78|0
1642516040000|2022-01-18 14:27:20|15977.14|15977.14|15969.83|15969.83|15978.52|15978.52|15969.83|15969.83|0
1642516050000|2022-01-18 14:27:30|15968.4|15968.4|15964.22|15964.22|15968.4|15968.4|15964.22|15964.22|0
1642516070000|2022-01-18 14:27:50|15964.43|15964.43|15961.45|15961.45|15964.43|15964.43|15961.45|15961.45|0
1642516080000|2022-01-18 14:28:00|15960.98|15960.98|15960.98|15960.98|15960.98|15960.98|15960.98|15960.98|0
1642516100000|2022-01-18 14:28:20|15961.18|15961.18|15961.18|15961.18|15961.18|15961.18|15961.18|15961.18|0
1642516120000|2022-01-18 14:28:40|15964.05|15964.05|15964.05|15964.05|15964.05|15964.05|15964.05|15964.05|0
1642516150000|2022-01-18 14:29:10|15963.58|15963.58|15962.14|15962.14|15963.58|15963.58|15962.14|15962.14|0
1642516160000|2022-01-18 14:29:20|15963.58|15963.58|15962.94|15962.94|15963.58|15963.58|15962.94|15962.94|0
1642516170000|2022-01-18 14:29:30|15960.49|15960.49|15960.9|15960.9|15960.9|15960.9|15960.49|15960.49|0
1642516180000|2022-01-18 14:29:40|15962.34|15962.34|15964.18|15964.18|15964.18|15964.18|15962.34|15962.34|0
1642516190000|2022-01-18 14:29:50|15965|15965|15965.41|15965.41|15965.41|15965.41|15964.5|15964.5|0
1642516210000|2022-01-18 14:30:10|15965.91|15965.91|15965.91|15965.91|15965.91|15965.91|15965.91|15965.91|0
1642516220000|2022-01-18 14:30:20|15964.48|15964.48|15962.84|15962.84|15964.48|15964.48|15962.84|15962.84|0
1642516230000|2022-01-18 14:30:30|15961.41|15961.41|15953.44|15953.44|15961.41|15961.41|15953.44|15953.44|0
1642516240000|2022-01-18 14:30:40|15952.88|15952.88|15951.09|15951.09|15952.88|15952.88|15950.53|15950.53|0
1642516260000|2022-01-18 14:31:00|15940.58|15940.58|15940.58|15940.58|15940.58|15940.58|15940.58|15940.58|0
1642516290000|2022-01-18 14:31:30|15938.23|15938.23|15938.23|15938.23|15938.23|15938.23|15938.23|15938.23|0
1642516300000|2022-01-18 14:31:40|15937.11|15937.11|15930.94|15930.94|15937.11|15937.11|15930.94|15930.94|0
1642516320000|2022-01-18 14:32:00|15929.31|15929.31|15927.87|15927.87|15929.31|15929.31|15926.44|15926.44|0
1642516340000|2022-01-18 14:32:20|15925.01|15925.01|15926.44|15926.44|15926.44|15926.44|15925.01|15925.01|0
1642516350000|2022-01-18 14:32:30|15925.01|15925.01|15924.09|15924.09|15925.01|15925.01|15924.09|15924.09|0
1642516360000|2022-01-18 14:32:40|15922.46|15922.46|15918.2|15918.2|15922.46|15922.46|15917.38|15917.38|0
1642516370000|2022-01-18 14:32:50|15916.37|15916.37|15916.37|15916.37|15916.37|15916.37|15916.37|15916.37|0
1642516380000|2022-01-18 14:33:00|15918.2|15918.2|15917.28|15917.28|15918.2|15918.2|15917.28|15917.28|0
1642516390000|2022-01-18 14:33:10|15919.11|15919.11|15921.45|15921.45|15921.45|15921.45|15919.11|15919.11|0
1642516410000|2022-01-18 14:33:30|15922.27|15922.27|15924.32|15924.32|15924.32|15924.32|15921.45|15921.45|0
1642516430000|2022-01-18 14:33:50|15922.88|15922.88|15922.88|15922.88|15922.88|15922.88|15922.88|15922.88|0
1642516450000|2022-01-18 14:34:10|15921.94|15921.94|15923.5|15923.5|15923.5|15923.5|15921.94|15921.94|0
1642516460000|2022-01-18 14:34:20|15923.71|15923.71|15922.89|15922.89|15923.71|15923.71|15922.89|15922.89|0
1642516470000|2022-01-18 14:34:30|15922.68|15922.68|15920.18|15920.18|15922.68|15922.68|15920.18|15920.18|0
1642516480000|2022-01-18 14:34:40|15919.27|15919.27|15919.27|15919.27|15919.27|15919.27|15919.27|15919.27|0
1642516490000|2022-01-18 14:34:50|15919.77|15919.77|15918.95|15918.95|15919.77|15919.77|15918.95|15918.95|0
1642516500000|2022-01-18 14:35:00|15917.52|15917.52|15909.42|15909.42|15917.52|15917.52|15909.42|15909.42|0
1642516510000|2022-01-18 14:35:10|15910.34|15910.34|15911.77|15911.77|15911.77|15911.77|15910.34|15910.34|0
1642516520000|2022-01-18 14:35:20|15912.69|15912.69|15912.69|15912.69|15912.69|15912.69|15912.69|15912.69|0
1642516540000|2022-01-18 14:35:40|15911.87|15911.87|15911.87|15911.87|15911.87|15911.87|15911.87|15911.87|0
1642516550000|2022-01-18 14:35:50|15911.05|15911.05|15911.05|15911.05|15911.05|15911.05|15911.05|15911.05|0
1642516560000|2022-01-18 14:36:00|15910.15|15910.15|15909.93|15909.93|15910.15|15910.15|15909.93|15909.93|0
1642516570000|2022-01-18 14:36:10|15909.02|15909.02|15908.57|15908.57|15909.49|15909.49|15908.57|15908.57|0
1642516580000|2022-01-18 14:36:20|15909.03|15909.03|15909.95|15909.95|15911.38|15911.38|15909.03|15909.03|0
1642516590000|2022-01-18 14:36:30|15911.38|15911.38|15912.3|15912.3|15912.3|15912.3|15911.38|15911.38|0
1642516600000|2022-01-18 14:36:40|15912.77|15912.77|15912.77|15912.77|15912.77|15912.77|15912.77|15912.77|0
1642516610000|2022-01-18 14:36:50|15917.24|15917.24|15918.68|15918.68|15918.68|15918.68|15917.24|15917.24|0
1642516620000|2022-01-18 14:37:00|15917.86|15917.86|15917.86|15917.86|15917.86|15917.86|15917.86|15917.86|0
1642516630000|2022-01-18 14:37:10|15916.43|15916.43|15916.43|15916.43|15916.43|15916.43|15916.43|15916.43|0
1642516640000|2022-01-18 14:37:20|15917.86|15917.86|15913.18|15913.18|15917.86|15917.86|15913.18|15913.18|0
1642516650000|2022-01-18 14:37:30|15914.29|15914.29|15914.44|15914.44|15914.44|15914.44|15914.29|15914.29|0
1642516660000|2022-01-18 14:37:40|15913.03|15913.03|15913.03|15913.03|15913.03|15913.03|15913.03|15913.03|0
1642516680000|2022-01-18 14:38:00|15913.49|15913.49|15915.59|15915.59|15915.59|15915.59|15913.49|15913.49|0
1642516690000|2022-01-18 14:38:10|15916.06|15916.06|15915.15|15915.15|15916.06|15916.06|15915.15|15915.15|0
1642516700000|2022-01-18 14:38:20|15915.97|15915.97|15916.78|15916.78|15916.78|15916.78|15915.97|15915.97|0
1642516710000|2022-01-18 14:38:30|15917.6|15917.6|15915.97|15915.97|15917.6|15917.6|15915.97|15915.97|0
1642516730000|2022-01-18 14:38:50|15915.05|15915.05|15915.05|15915.05|15915.05|15915.05|15915.05|15915.05|0
1642516750000|2022-01-18 14:39:10|15914.59|15914.59|15914.59|15914.59|15914.59|15914.59|15914.59|15914.59|0
1642516760000|2022-01-18 14:39:20|15915.54|15915.54|15915.54|15915.54|15915.54|15915.54|15915.54|15915.54|0
1642516770000|2022-01-18 14:39:30|15916.45|15916.45|15916.45|15916.45|15916.45|15916.45|15916.45|15916.45|0
1642516780000|2022-01-18 14:39:40|15917.27|15917.27|15917.27|15917.27|15917.27|15917.27|15917.27|15917.27|0
1642516820000|2022-01-18 14:40:20|15917.74|15917.74|15917.74|15917.74|15917.74|15917.74|15917.74|15917.74|0
1642516840000|2022-01-18 14:40:40|15916.92|15916.92|15916.92|15916.92|15916.92|15916.92|15916.92|15916.92|0
1642516850000|2022-01-18 14:40:50|15915.16|15915.16|15915.16|15915.16|15915.16|15915.16|15915.16|15915.16|0
1642516860000|2022-01-18 14:41:00|15914.17|15914.17|15914.17|15914.17|15914.17|15914.17|15914.17|15914.17|0
1642516880000|2022-01-18 14:41:20|15915.6|15915.6|15917.04|15917.04|15917.04|15917.04|15915.6|15915.6|0
1642516900000|2022-01-18 14:41:40|15917.49|15917.49|15925.5|15925.5|15925.5|15925.5|15917.49|15917.49|0
1642516910000|2022-01-18 14:41:50|15926.49|15926.49|15926.49|15926.49|15926.49|15926.49|15926.49|15926.49|0
1642516920000|2022-01-18 14:42:00|15932.51|15932.51|15932.98|15932.98|15932.98|15932.98|15932.51|15932.51|0
1642516940000|2022-01-18 14:42:20|15933.18|15933.18|15932.37|15932.37|15933.18|15933.18|15932.37|15932.37|0
1642516950000|2022-01-18 14:42:30|15935.23|15935.23|15936.05|15936.05|15936.05|15936.05|15935.23|15935.23|0
1642516970000|2022-01-18 14:42:50|15936.87|15936.87|15932.63|15932.63|15936.87|15936.87|15932.63|15932.63|0
1642516980000|2022-01-18 14:43:00|15932.13|15932.13|15931.31|15931.31|15932.13|15932.13|15931.31|15931.31|0
1642517000000|2022-01-18 14:43:20|15932.13|15932.13|15932.13|15932.13|15932.13|15932.13|15932.13|15932.13|0
1642517010000|2022-01-18 14:43:30|15932.95|15932.95|15935.74|15935.74|15935.74|15935.74|15932.95|15932.95|0
1642517020000|2022-01-18 14:43:40|15936.55|15936.55|15937.47|15937.47|15938.38|15938.38|15936.55|15936.55|0
1642517030000|2022-01-18 14:43:50|15937.94|15937.94|15936.11|15936.11|15937.94|15937.94|15936.11|15936.11|0
1642517050000|2022-01-18 14:44:10|15934.28|15934.28|15931.84|15931.84|15934.28|15934.28|15931.49|15931.49|0
1642517060000|2022-01-18 14:44:20|15930.85|15930.85|15930.85|15930.85|15930.85|15930.85|15930.85|15930.85|0
1642517080000|2022-01-18 14:44:40|15930.38|15930.38|15929.92|15929.92|15930.38|15930.38|15929.92|15929.92|0
1642517090000|2022-01-18 14:44:50|15930.38|15930.38|15931.2|15931.2|15931.2|15931.2|15930.38|15930.38|0
1642517100000|2022-01-18 14:45:00|15930.38|15930.38|15930.38|15930.38|15930.38|15930.38|15930.38|15930.38|0
1642517110000|2022-01-18 14:45:10|15928.95|15928.95|15926.7|15926.7|15928.95|15928.95|15926.2|15926.2|0
1642517120000|2022-01-18 14:45:20|15925.88|15925.88|15925.88|15925.88|15925.88|15925.88|15925.88|15925.88|0
1642517130000|2022-01-18 14:45:30|15925.06|15925.06|15925.06|15925.06|15925.06|15925.06|15925.06|15925.06|0
1642517140000|2022-01-18 14:45:40|15924.61|15924.61|15924.61|15924.61|15924.61|15924.61|15924.61|15924.61|0
1642517160000|2022-01-18 14:46:00|15921.74|15921.74|15921.74|15921.74|15921.74|15921.74|15921.74|15921.74|0
1642517170000|2022-01-18 14:46:10|15921.27|15921.27|15916.62|15916.62|15921.27|15921.27|15916.62|15916.62|0
1642517190000|2022-01-18 14:46:30|15915.8|15915.8|15915.8|15915.8|15915.8|15915.8|15915.8|15915.8|0
1642517200000|2022-01-18 14:46:40|15914.37|15914.37|15915.8|15915.8|15915.8|15915.8|15914.37|15914.37|0
1642517210000|2022-01-18 14:46:50|15915.24|15915.24|15916.71|15916.71|15916.71|15916.71|15915.24|15915.24|0
1642517220000|2022-01-18 14:47:00|15916.16|15916.16|15916.16|15916.16|15916.16|15916.16|15916.16|15916.16|0
1642517240000|2022-01-18 14:47:20|15915.16|15915.16|15915.92|15915.92|15915.98|15915.98|15914.93|15914.93|0
1642517270000|2022-01-18 14:47:50|15916.42|15916.42|15922.09|15922.09|15922.09|15922.09|15916.42|15916.42|0
1642517280000|2022-01-18 14:48:00|15924.83|15924.83|15925.33|15925.33|15925.33|15925.33|15923.92|15923.92|0
1642517290000|2022-01-18 14:48:10|15924.51|15924.51|15924.51|15924.51|15924.51|15924.51|15924.51|15924.51|0
1642517300000|2022-01-18 14:48:20|15923.69|15923.69|15923.69|15923.69|15923.69|15923.69|15923.69|15923.69|0
1642517330000|2022-01-18 14:48:50|15922.26|15922.26|15917.46|15917.46|15922.26|15922.26|15916.99|15916.99|0
1642517340000|2022-01-18 14:49:00|15915.79|15915.79|15917.28|15917.28|15917.28|15917.28|15915.37|15915.37|0
1642517380000|2022-01-18 14:49:40|15920.02|15920.02|15920.94|15920.94|15920.94|15920.94|15920.02|15920.02|0
1642517390000|2022-01-18 14:49:50|15920.48|15920.48|15922.6|15922.6|15924.02|15924.02|15920.48|15920.48|0
1642517400000|2022-01-18 14:50:00|15922.13|15922.13|15920.69|15920.69|15922.33|15922.33|15920.69|15920.69|0
1642517430000|2022-01-18 14:50:30|15921.51|15921.51|15921.51|15921.51|15921.51|15921.51|15921.51|15921.51|0
1642517440000|2022-01-18 14:50:40|15920.6|15920.6|15920.6|15920.6|15920.6|15920.6|15920.6|15920.6|0
1642517450000|2022-01-18 14:50:50|15919.16|15919.16|15919.16|15919.16|15919.16|15919.16|15919.16|15919.16|0
1642517460000|2022-01-18 14:51:00|15919.72|15919.72|15916.26|15916.26|15919.72|15919.72|15916.26|15916.26|0
1642517470000|2022-01-18 14:51:10|15907.26|15907.26|15900.76|15900.76|15908.32|15908.32|15900.76|15900.76|0
1642517480000|2022-01-18 14:51:20|15899.84|15899.84|15903.64|15903.64|15904.7|15904.7|15899.84|15899.84|0
1642517490000|2022-01-18 14:51:30|15904.11|15904.11|15904.33|15904.33|15904.33|15904.33|15904.11|15904.11|0
1642517520000|2022-01-18 14:52:00|15903.39|15903.39|15904.51|15904.51|15904.51|15904.51|15903.39|15903.39|0
1642517530000|2022-01-18 14:52:10|15905|15905|15905|15905|15905|15905|15905|15905|0
1642517540000|2022-01-18 14:52:20|15903.89|15903.89|15903.89|15903.89|15903.89|15903.89|15903.89|15903.89|0
1642517550000|2022-01-18 14:52:30|15902.45|15902.45|15902.45|15902.45|15902.45|15902.45|15902.45|15902.45|0
1642517560000|2022-01-18 14:52:40|15903.89|15903.89|15906.75|15906.75|15906.75|15906.75|15903.89|15903.89|0
1642517570000|2022-01-18 14:52:50|15906.2|15906.2|15905.08|15905.08|15906.2|15906.2|15905.08|15905.08|0
1642517580000|2022-01-18 14:53:00|15908.17|15908.17|15909.53|15909.53|15909.53|15909.53|15908.17|15908.17|0
1642517590000|2022-01-18 14:53:10|15908.61|15908.61|15908.61|15908.61|15909.43|15909.43|15908.61|15908.61|0
1642517600000|2022-01-18 14:53:20|15909.43|15909.43|15908.61|15908.61|15909.43|15909.43|15908.61|15908.61|0
1642517610000|2022-01-18 14:53:30|15902.87|15902.87|15902.87|15902.87|15902.87|15902.87|15902.87|15902.87|0
1642517620000|2022-01-18 14:53:40|15904.31|15904.31|15904.31|15904.31|15904.31|15904.31|15904.31|15904.31|0
1642517630000|2022-01-18 14:53:50|15905.22|15905.22|15905.22|15905.22|15905.22|15905.22|15905.22|15905.22|0
1642517640000|2022-01-18 14:54:00|15906.04|15906.04|15905.13|15905.13|15906.04|15906.04|15905.13|15905.13|0
1642517650000|2022-01-18 14:54:10|15903.71|15903.71|15905.56|15905.56|15905.56|15905.56|15903.24|15903.24|0
1642517660000|2022-01-18 14:54:20|15905.78|15905.78|15905.78|15905.78|15905.78|15905.78|15905.78|15905.78|0
1642517670000|2022-01-18 14:54:30|15906.01|15906.01|15906.01|15906.01|15906.01|15906.01|15906.01|15906.01|0
1642517680000|2022-01-18 14:54:40|15908.75|15908.75|15909.12|15909.12|15909.12|15909.12|15907.84|15907.84|0
1642517690000|2022-01-18 14:54:50|15909.53|15909.53|15909.53|15909.53|15909.53|15909.53|15909.53|15909.53|0
1642517700000|2022-01-18 14:55:00|15906.98|15906.98|15907.34|15907.34|15907.34|15907.34|15906.53|15906.53|0
1642517710000|2022-01-18 14:55:10|15907.8|15907.8|15907.8|15907.8|15907.8|15907.8|15907.8|15907.8|0
1642517720000|2022-01-18 14:55:20|15906.37|15906.37|15905.9|15905.9|15906.37|15906.37|15905.9|15905.9|0
1642517730000|2022-01-18 14:55:30|15907.33|15907.33|15911.11|15911.11|15911.11|15911.11|15907.33|15907.33|0
1642517740000|2022-01-18 14:55:40|15912.03|15912.03|15912.03|15912.03|15912.03|15912.03|15912.03|15912.03|0
1642517750000|2022-01-18 14:55:50|15911.57|15911.57|15909.74|15909.74|15911.57|15911.57|15909.74|15909.74|0
1642517760000|2022-01-18 14:56:00|15910.66|15910.66|15911.59|15911.59|15912.06|15912.06|15910.66|15910.66|0
1642517780000|2022-01-18 14:56:20|15910.15|15910.15|15910.15|15910.15|15910.15|15910.15|15910.15|15910.15|0
1642517790000|2022-01-18 14:56:30|15912.04|15912.04|15911.23|15911.23|15912.86|15912.86|15911.23|15911.23|0
1642517800000|2022-01-18 14:56:40|15912.14|15912.14|15912.14|15912.14|15912.14|15912.14|15912.14|15912.14|0
1642517810000|2022-01-18 14:56:50|15911.15|15911.15|15910.23|15910.23|15911.15|15911.15|15910.23|15910.23|0
1642517820000|2022-01-18 14:57:00|15909.42|15909.42|15907.16|15907.16|15909.42|15909.42|15905.73|15905.73|0
1642517830000|2022-01-18 14:57:10|15906.35|15906.35|15906.35|15906.35|15906.35|15906.35|15906.35|15906.35|0
1642517840000|2022-01-18 14:57:20|15906.81|15906.81|15906.36|15906.36|15906.81|15906.81|15906.36|15906.36|0
1642517850000|2022-01-18 14:57:30|15904.72|15904.72|15904.72|15904.72|15904.72|15904.72|15904.72|15904.72|0
1642517860000|2022-01-18 14:57:40|15905.18|15905.18|15906.91|15906.91|15906.91|15906.91|15905.18|15905.18|0
1642517870000|2022-01-18 14:57:50|15907.73|15907.73|15908.59|15908.59|15911.23|15911.23|15907.73|15907.73|0
1642517890000|2022-01-18 14:58:10|15909.06|15909.06|15913.04|15913.04|15913.04|15913.04|15909.06|15909.06|0
1642517900000|2022-01-18 14:58:20|15915.5|15915.5|15915.03|15915.03|15918.82|15918.82|15915.03|15915.03|0
1642517920000|2022-01-18 14:58:40|15915.85|15915.85|15915.85|15915.85|15915.85|15915.85|15915.85|15915.85|0
1642517930000|2022-01-18 14:58:50|15917.28|15917.28|15915.03|15915.03|15917.28|15917.28|15915.03|15915.03|0
1642517940000|2022-01-18 14:59:00|15915.97|15915.97|15915.97|15915.97|15915.97|15915.97|15915.97|15915.97|0
1642517960000|2022-01-18 14:59:20|15916.43|15916.43|15922.61|15922.61|15923.06|15923.06|15916.43|15916.43|0
1642517970000|2022-01-18 14:59:30|15922.11|15922.11|15922.11|15922.11|15922.11|15922.11|15922.11|15922.11|0
1642517980000|2022-01-18 14:59:40|15922.93|15922.93|15922.93|15922.93|15922.93|15922.93|15922.93|15922.93|0
1642517990000|2022-01-18 14:59:50|15921.49|15921.49|15921.49|15921.49|15921.49|15921.49|15921.49|15921.49|0
1642518000000|2022-01-18 15:00:00|15920.08|15920.08|15917.53|15917.53|15920.08|15920.08|15917.53|15917.53|0
1642518010000|2022-01-18 15:00:10|15916.71|15916.71|15916.71|15916.71|15916.71|15916.71|15916.71|15916.71|0
1642518020000|2022-01-18 15:00:20|15915.28|15915.28|15916.71|15916.71|15918.15|15918.15|15915.28|15915.28|0
1642518030000|2022-01-18 15:00:30|15916.1|15916.1|15916|15916|15916.91|15916.91|15916|15916|0
1642518050000|2022-01-18 15:00:50|15914.56|15914.56|15915.18|15915.18|15917.92|15917.92|15914.56|15914.56|0
1642518060000|2022-01-18 15:01:00|15916.12|15916.12|15914.69|15914.69|15916.12|15916.12|15914.69|15914.69|0
1642518080000|2022-01-18 15:01:20|15914.23|15914.23|15911.12|15911.12|15914.23|15914.23|15911.12|15911.12|0
1642518110000|2022-01-18 15:01:50|15910.66|15910.66|15910.66|15910.66|15910.66|15910.66|15910.66|15910.66|0
1642518120000|2022-01-18 15:02:00|15905.85|15905.85|15900.34|15900.34|15905.85|15905.85|15897.57|15897.57|0
1642518130000|2022-01-18 15:02:10|15899.84|15899.84|15898.01|15898.01|15899.84|15899.84|15898.01|15898.01|0
1642518140000|2022-01-18 15:02:20|15898.93|15898.93|15898.46|15898.46|15899.87|15899.87|15898.46|15898.46|0
1642518160000|2022-01-18 15:02:40|15899.27|15899.27|15899.27|15899.27|15899.27|15899.27|15899.27|15899.27|0
1642518170000|2022-01-18 15:02:50|15900.1|15900.1|15900.1|15900.1|15900.1|15900.1|15900.1|15900.1|0
1642518180000|2022-01-18 15:03:00|15898.66|15898.66|15899.59|15899.59|15900.1|15900.1|15898.66|15898.66|0
1642518210000|2022-01-18 15:03:30|15898.78|15898.78|15899.69|15899.69|15899.69|15899.69|15898.78|15898.78|0
1642518220000|2022-01-18 15:03:40|15900.16|15900.16|15900.16|15900.16|15900.16|15900.16|15900.16|15900.16|0
1642518240000|2022-01-18 15:04:00|15898.73|15898.73|15898.73|15898.73|15898.73|15898.73|15898.73|15898.73|0
1642518250000|2022-01-18 15:04:10|15900.16|15900.16|15900.72|15900.72|15900.72|15900.72|15900.16|15900.16|0
1642518260000|2022-01-18 15:04:20|15901.54|15901.54|15902.45|15902.45|15902.45|15902.45|15901.54|15901.54|0
1642518280000|2022-01-18 15:04:40|15901.63|15901.63|15901.63|15901.63|15901.63|15901.63|15901.63|15901.63|0
1642518290000|2022-01-18 15:04:50|15902.55|15902.55|15902.55|15902.55|15902.55|15902.55|15902.55|15902.55|0
1642518310000|2022-01-18 15:05:10|15903.98|15903.98|15910.9|15910.9|15910.9|15910.9|15903.98|15903.98|0
1642518320000|2022-01-18 15:05:20|15917.49|15917.49|15929.27|15929.27|15929.27|15929.27|15917.49|15917.49|0
1642518330000|2022-01-18 15:05:30|15930.09|15930.09|15935.7|15935.7|15935.7|15935.7|15930.09|15930.09|0
1642518340000|2022-01-18 15:05:40|15935.24|15935.24|15935.24|15935.24|15935.24|15935.24|15935.24|15935.24|0
1642518350000|2022-01-18 15:05:50|15936.68|15936.68|15936.68|15936.68|15936.68|15936.68|15936.68|15936.68|0
1642518360000|2022-01-18 15:06:00|15938.31|15938.31|15937.84|15937.84|15938.31|15938.31|15937.37|15937.37|0
1642518370000|2022-01-18 15:06:10|15939.67|15939.67|15938.34|15938.34|15939.67|15939.67|15937.84|15937.84|0
1642518380000|2022-01-18 15:06:20|15939.77|15939.77|15941.41|15941.41|15941.41|15941.41|15939.77|15939.77|0
1642518390000|2022-01-18 15:06:30|15943.04|15943.04|15944.06|15944.06|15944.06|15944.06|15942.23|15942.23|0
1642518400000|2022-01-18 15:06:40|15944.55|15944.55|15947.99|15947.99|15947.99|15947.99|15944.55|15944.55|0
1642518410000|2022-01-18 15:06:50|15948.45|15948.45|15954.21|15954.21|15954.21|15954.21|15948.45|15948.45|0
1642518420000|2022-01-18 15:07:00|15956.04|15956.04|15955.05|15955.05|15956.95|15956.95|15955.05|15955.05|0
1642518430000|2022-01-18 15:07:10|15954.58|15954.58|15954.06|15954.06|15954.74|15954.74|15952.29|15952.29|0
1642518440000|2022-01-18 15:07:20|15953.24|15953.24|15951.81|15951.81|15953.24|15953.24|15951.81|15951.81|0
1642518450000|2022-01-18 15:07:30|15952.75|15952.75|15952.75|15952.75|15952.75|15952.75|15952.75|15952.75|0
1642518480000|2022-01-18 15:08:00|15951.83|15951.83|15951.83|15951.83|15951.83|15951.83|15951.83|15951.83|0
1642518500000|2022-01-18 15:08:20|15953.66|15953.66|15959.78|15959.78|15959.78|15959.78|15953.66|15953.66|0
1642518510000|2022-01-18 15:08:30|15961.61|15961.61|15961.61|15961.61|15961.61|15961.61|15961.61|15961.61|0
1642518520000|2022-01-18 15:08:40|15962.23|15962.23|15965.09|15965.09|15965.09|15965.09|15962.23|15962.23|0
1642518540000|2022-01-18 15:09:00|15964.18|15964.18|15964.18|15964.18|15964.18|15964.18|15964.18|15964.18|0
1642518550000|2022-01-18 15:09:10|15965.09|15965.09|15965.09|15965.09|15965.09|15965.09|15965.09|15965.09|0
1642518570000|2022-01-18 15:09:30|15964.28|15964.28|15963.38|15963.38|15964.28|15964.28|15961.89|15961.89|0
1642518580000|2022-01-18 15:09:40|15964.3|15964.3|15964.95|15964.95|15965.42|15965.42|15964.3|15964.3|0
1642518600000|2022-01-18 15:10:00|15965.42|15965.42|15966.23|15966.23|15967.05|15967.05|15965.42|15965.42|0
1642518620000|2022-01-18 15:10:20|15967.87|15967.87|15967.05|15967.05|15967.87|15967.87|15967.05|15967.05|0
1642518650000|2022-01-18 15:10:50|15967.97|15967.97|15973.27|15973.27|15973.27|15973.27|15967.97|15967.97|0
1642518660000|2022-01-18 15:11:00|15974.08|15974.08|15974.08|15974.08|15974.08|15974.08|15974.08|15974.08|0
1642518670000|2022-01-18 15:11:10|15973.27|15973.27|15973.27|15973.27|15973.27|15973.27|15973.27|15973.27|0
1642518680000|2022-01-18 15:11:20|15973.82|15973.82|15973.82|15973.82|15973.82|15973.82|15973.82|15973.82|0
1642518700000|2022-01-18 15:11:40|15977.09|15977.09|15975.48|15975.48|15977.31|15977.31|15975.48|15975.48|0
1642518730000|2022-01-18 15:12:10|15974.07|15974.07|15973.6|15973.6|15974.07|15974.07|15973.6|15973.6|0
1642518760000|2022-01-18 15:12:40|15972.68|15972.68|15971.09|15971.09|15972.68|15972.68|15971.09|15971.09|0
1642518790000|2022-01-18 15:13:10|15972.52|15972.52|15973.14|15973.14|15973.14|15973.14|15972.52|15972.52|0
1642518800000|2022-01-18 15:13:20|15972.64|15972.64|15972.64|15972.64|15972.64|15972.64|15972.64|15972.64|0
1642518820000|2022-01-18 15:13:40|15972.18|15972.18|15971.62|15971.62|15972.18|15972.18|15971.62|15971.62|0
1642518830000|2022-01-18 15:13:50|15970.81|15970.81|15969.89|15969.89|15970.81|15970.81|15969.89|15969.89|0
1642518840000|2022-01-18 15:14:00|15967.02|15967.02|15957.82|15957.82|15967.02|15967.02|15957.82|15957.82|0
1642518890000|2022-01-18 15:14:50|15956.7|15956.7|15955.29|15955.29|15956.7|15956.7|15955.29|15955.29|0
1642518900000|2022-01-18 15:15:00|15955.07|15955.07|15955.56|15955.56|15955.56|15955.56|15955.07|15955.07|0
1642518910000|2022-01-18 15:15:10|15955.33|15955.33|15955.33|15955.33|15955.33|15955.33|15955.33|15955.33|0
1642518920000|2022-01-18 15:15:20|15955.56|15955.56|15956.03|15956.03|15956.03|15956.03|15955.56|15955.56|0
1642518930000|2022-01-18 15:15:30|15955.56|15955.56|15954.65|15954.65|15955.56|15955.56|15954.65|15954.65|0
1642518940000|2022-01-18 15:15:40|15956.08|15956.08|15956.08|15956.08|15956.08|15956.08|15956.08|15956.08|0
1642518950000|2022-01-18 15:15:50|15956.9|15956.9|15957.72|15957.72|15957.72|15957.72|15956.9|15956.9|0
1642518970000|2022-01-18 15:16:10|15956.28|15956.28|15961.13|15961.13|15961.19|15961.19|15956.28|15956.28|0
1642518990000|2022-01-18 15:16:30|15962.04|15962.04|15963.16|15963.16|15963.16|15963.16|15962.04|15962.04|0
1642519000000|2022-01-18 15:16:40|15964.07|15964.07|15963.16|15963.16|15964.07|15964.07|15963.16|15963.16|0
1642519010000|2022-01-18 15:16:50|15963.61|15963.61|15964.99|15964.99|15964.99|15964.99|15963.61|15963.61|0
1642519020000|2022-01-18 15:17:00|15966.64|15966.64|15973.17|15973.17|15973.17|15973.17|15966.64|15966.64|0
1642519030000|2022-01-18 15:17:10|15972.23|15972.23|15968.52|15968.52|15972.7|15972.7|15968.52|15968.52|0
1642519040000|2022-01-18 15:17:20|15969.96|15969.96|15968.52|15968.52|15969.96|15969.96|15968.52|15968.52|0
1642519060000|2022-01-18 15:17:40|15967.7|15967.7|15966.21|15966.21|15968.26|15968.26|15965.71|15965.71|0
1642519090000|2022-01-18 15:18:10|15965.75|15965.75|15965.29|15965.29|15965.75|15965.75|15965.29|15965.29|0
1642519120000|2022-01-18 15:18:40|15964.74|15964.74|15961.57|15961.57|15964.74|15964.74|15961.57|15961.57|0
1642519130000|2022-01-18 15:18:50|15960.63|15960.63|15958.75|15958.75|15960.63|15960.63|15958.75|15958.75|0
1642519140000|2022-01-18 15:19:00|15958.28|15958.28|15958.28|15958.28|15958.28|15958.28|15958.28|15958.28|0
1642519150000|2022-01-18 15:19:10|15959.95|15959.95|15959.97|15959.97|15961.09|15961.09|15959.95|15959.95|0
1642519160000|2022-01-18 15:19:20|15960.47|15960.47|15960.47|15960.47|15960.47|15960.47|15960.47|15960.47|0
1642519170000|2022-01-18 15:19:30|15959.55|15959.55|15959.55|15959.55|15959.55|15959.55|15958.99|15958.99|0
1642519210000|2022-01-18 15:20:10|15958.99|15958.99|15954.72|15954.72|15958.99|15958.99|15954.72|15954.72|0
1642519220000|2022-01-18 15:20:20|15954.16|15954.16|15954.16|15954.16|15954.16|15954.16|15954.16|15954.16|0
1642519230000|2022-01-18 15:20:30|15953.24|15953.24|15950.75|15950.75|15953.24|15953.24|15950.2|15950.2|0
1642519240000|2022-01-18 15:20:40|15951.75|15951.75|15951.75|15951.75|15951.75|15951.75|15951.75|15951.75|0
1642519260000|2022-01-18 15:21:00|15951.34|15951.34|15950.42|15950.42|15951.34|15951.34|15950.42|15950.42|0
1642519270000|2022-01-18 15:21:10|15949.95|15949.95|15947.5|15947.5|15949.95|15949.95|15947.5|15947.5|0
1642519280000|2022-01-18 15:21:20|15946.56|15946.56|15946.09|15946.09|15946.56|15946.56|15946.09|15946.09|0
1642519290000|2022-01-18 15:21:30|15946.56|15946.56|15945|15945|15947.03|15947.03|15945|15945|0
1642519320000|2022-01-18 15:22:00|15943.56|15943.56|15944.48|15944.48|15944.48|15944.48|15943.56|15943.56|0
1642519330000|2022-01-18 15:22:10|15945.3|15945.3|15945.3|15945.3|15945.3|15945.3|15945.3|15945.3|0
1642519340000|2022-01-18 15:22:20|15944.18|15944.18|15944.18|15944.18|15944.18|15944.18|15944.18|15944.18|0
1642519350000|2022-01-18 15:22:30|15943.27|15943.27|15940.44|15940.44|15943.27|15943.27|15940.44|15940.44|0
1642519370000|2022-01-18 15:22:50|15939.45|15939.45|15939.45|15939.45|15939.45|15939.45|15939.45|15939.45|0
1642519380000|2022-01-18 15:23:00|15938.33|15938.33|15938.33|15938.33|15938.33|15938.33|15938.33|15938.33|0
1642519410000|2022-01-18 15:23:30|15938.11|15938.11|15938.11|15938.11|15938.11|15938.11|15938.11|15938.11|0
1642519420000|2022-01-18 15:23:40|15943.47|15943.47|15943.47|15943.47|15943.47|15943.47|15943.47|15943.47|0
1642519430000|2022-01-18 15:23:50|15944.41|15944.41|15944.41|15944.41|15944.41|15944.41|15944.41|15944.41|0
1642519440000|2022-01-18 15:24:00|15943.94|15943.94|15943.94|15943.94|15943.94|15943.94|15943.94|15943.94|0
1642519450000|2022-01-18 15:24:10|15943.02|15943.02|15942.11|15942.11|15943.02|15943.02|15942.11|15942.11|0
1642519460000|2022-01-18 15:24:20|15941.61|15941.61|15941.61|15941.61|15941.61|15941.61|15941.61|15941.61|0
1642519470000|2022-01-18 15:24:30|15940.7|15940.7|15937.76|15937.76|15940.7|15940.7|15937.76|15937.76|0
1642519500000|2022-01-18 15:25:00|15938.26|15938.26|15938.26|15938.26|15938.26|15938.26|15938.26|15938.26|0
1642519540000|2022-01-18 15:25:40|15937.44|15937.44|15931.58|15931.58|15937.44|15937.44|15931.58|15931.58|0
1642519550000|2022-01-18 15:25:50|15928.71|15928.71|15925.15|15925.15|15928.71|15928.71|15925.15|15925.15|0
1642519560000|2022-01-18 15:26:00|15922.67|15922.67|15921.23|15921.23|15922.67|15922.67|15921.23|15921.23|0
1642519570000|2022-01-18 15:26:10|15920.31|15920.31|15920.31|15920.31|15920.31|15920.31|15920.31|15920.31|0
1642519580000|2022-01-18 15:26:20|15921.75|15921.75|15923.43|15923.43|15923.43|15923.43|15921.75|15921.75|0
1642519590000|2022-01-18 15:26:30|15924.25|15924.25|15924.05|15924.05|15925.68|15925.68|15924.05|15924.05|0
1642519610000|2022-01-18 15:26:50|15922.67|15922.67|15922.67|15922.67|15922.67|15922.67|15922.67|15922.67|0
1642519620000|2022-01-18 15:27:00|15923.67|15923.67|15924.72|15924.72|15924.72|15924.72|15923.67|15923.67|0
1642519630000|2022-01-18 15:27:10|15923.05|15923.05|15919.22|15919.22|15923.05|15923.05|15917.24|15917.24|0
1642519660000|2022-01-18 15:27:40|15921.55|15921.55|15922.58|15922.58|15922.58|15922.58|15921.55|15921.55|0
1642519670000|2022-01-18 15:27:50|15924.01|15924.01|15930.69|15930.69|15930.69|15930.69|15924.01|15924.01|0
1642519680000|2022-01-18 15:28:00|15931.61|15931.61|15935.13|15935.13|15935.13|15935.13|15931.61|15931.61|0
1642519690000|2022-01-18 15:28:10|15935.59|15935.59|15938.04|15938.04|15938.04|15938.04|15935.59|15935.59|0
1642519700000|2022-01-18 15:28:20|15940.78|15940.78|15942.31|15942.31|15942.31|15942.31|15940.78|15940.78|0
1642519720000|2022-01-18 15:28:40|15941.49|15941.49|15941.99|15941.99|15941.99|15941.99|15941.49|15941.49|0
1642519730000|2022-01-18 15:28:50|15941.17|15941.17|15941.17|15941.17|15941.17|15941.17|15941.17|15941.17|0
1642519740000|2022-01-18 15:29:00|15939.74|15939.74|15936.92|15936.92|15939.74|15939.74|15936.92|15936.92|0
1642519750000|2022-01-18 15:29:10|15936.47|15936.47|15937.59|15937.59|15937.59|15937.59|15936.47|15936.47|0
1642519770000|2022-01-18 15:29:30|15940.04|15940.04|15940.04|15940.04|15940.04|15940.04|15940.04|15940.04|0
1642519780000|2022-01-18 15:29:40|15941.45|15941.45|15949.71|15949.71|15949.71|15949.71|15941.45|15941.45|0
1642519790000|2022-01-18 15:29:50|15950.63|15950.63|15951.57|15951.57|15951.57|15951.57|15950.63|15950.63|0
1642519800000|2022-01-18 15:30:00|15952.03|15952.03|15947.97|15947.97|15952.84|15952.84|15947.97|15947.97|0
1642519810000|2022-01-18 15:30:10|15946.33|15946.33|15946.33|15946.33|15946.33|15946.33|15946.33|15946.33|0
1642519830000|2022-01-18 15:30:30|15945.31|15945.31|15945.31|15945.31|15945.31|15945.31|15945.31|15945.31|0
1642519840000|2022-01-18 15:30:40|15944.85|15944.85|15944.85|15944.85|15944.85|15944.85|15944.85|15944.85|0
1642519850000|2022-01-18 15:30:50|15945.31|15945.31|15941.19|15941.19|15945.31|15945.31|15941.19|15941.19|0
1642519860000|2022-01-18 15:31:00|15936.62|15936.62|15937.08|15937.08|15937.08|15937.08|15936.62|15936.62|0
1642519870000|2022-01-18 15:31:10|15938.51|15938.51|15934.42|15934.42|15938.51|15938.51|15933.61|15933.61|0
1642519880000|2022-01-18 15:31:20|15935.34|15935.34|15936.28|15936.28|15936.28|15936.28|15935.34|15935.34|0
1642519890000|2022-01-18 15:31:30|15935.81|15935.81|15936.28|15936.28|15936.28|15936.28|15935.81|15935.81|0
1642519910000|2022-01-18 15:31:50|15936.74|15936.74|15936.74|15936.74|15936.74|15936.74|15936.74|15936.74|0
1642519920000|2022-01-18 15:32:00|15935.3|15935.3|15933.48|15933.48|15935.3|15935.3|15933.48|15933.48|0
1642519950000|2022-01-18 15:32:30|15934.91|15934.91|15934.91|15934.91|15934.91|15934.91|15934.91|15934.91|0
1642519980000|2022-01-18 15:33:00|15935.36|15935.36|15935.36|15935.36|15935.36|15935.36|15935.36|15935.36|0
1642520000000|2022-01-18 15:33:20|15934.89|15934.89|15935.83|15935.83|15935.83|15935.83|15934.89|15934.89|0
1642520020000|2022-01-18 15:33:40|15935.21|15935.21|15935.21|15935.21|15935.21|15935.21|15935.21|15935.21|0
1642520030000|2022-01-18 15:33:50|15934.27|15934.27|15933.8|15933.8|15934.27|15934.27|15932.83|15932.83|0
1642520040000|2022-01-18 15:34:00|15931.25|15931.25|15930.3|15930.3|15931.25|15931.25|15930.3|15930.3|0
1642520050000|2022-01-18 15:34:10|15928.93|15928.93|15933.63|15933.63|15933.63|15933.63|15928.93|15928.93|0
1642520090000|2022-01-18 15:34:50|15934.09|15934.09|15934.55|15934.55|15934.55|15934.55|15934.09|15934.09|0
1642520100000|2022-01-18 15:35:00|15933.64|15933.64|15933.64|15933.64|15933.64|15933.64|15933.64|15933.64|0
1642520110000|2022-01-18 15:35:10|15934.19|15934.19|15934.19|15934.19|15934.19|15934.19|15934.19|15934.19|0
1642520120000|2022-01-18 15:35:20|15935.83|15935.83|15935.01|15935.01|15935.83|15935.83|15935.01|15935.01|0
1642520130000|2022-01-18 15:35:30|15938.01|15938.01|15943.38|15943.38|15943.38|15943.38|15938.01|15938.01|0
1642520160000|2022-01-18 15:36:00|15943.94|15943.94|15943.94|15943.94|15943.94|15943.94|15943.94|15943.94|0
1642520170000|2022-01-18 15:36:10|15943|15943|15943|15943|15943|15943|15943|15943|0
1642520180000|2022-01-18 15:36:20|15943.55|15943.55|15943.55|15943.55|15943.55|15943.55|15943.55|15943.55|0
1642520230000|2022-01-18 15:37:10|15942.64|15942.64|15939.57|15939.57|15942.64|15942.64|15939.57|15939.57|0
1642520280000|2022-01-18 15:38:00|15942.44|15942.44|15942.44|15942.44|15942.44|15942.44|15942.44|15942.44|0
1642520290000|2022-01-18 15:38:10|15939.57|15939.57|15939.57|15939.57|15939.57|15939.57|15939.57|15939.57|0
1642520300000|2022-01-18 15:38:20|15938.66|15938.66|15937.63|15937.63|15938.66|15938.66|15937.63|15937.63|0
1642520330000|2022-01-18 15:38:50|15939.06|15939.06|15939.06|15939.06|15939.06|15939.06|15939.06|15939.06|0
1642520340000|2022-01-18 15:39:00|15940.18|15940.18|15940.18|15940.18|15940.18|15940.18|15940.18|15940.18|0
1642520350000|2022-01-18 15:39:10|15941.09|15941.09|15941.09|15941.09|15941.09|15941.09|15941.09|15941.09|0
1642520360000|2022-01-18 15:39:20|15940.27|15940.27|15939.8|15939.8|15940.75|15940.75|15939.8|15939.8|0
1642520380000|2022-01-18 15:39:40|15940.62|15940.62|15941.61|15941.61|15941.61|15941.61|15940.62|15940.62|0
1642520400000|2022-01-18 15:40:00|15941.14|15941.14|15940.24|15940.24|15941.16|15941.16|15940.24|15940.24|0
1642520410000|2022-01-18 15:40:10|15938.61|15938.61|15937.69|15937.69|15938.61|15938.61|15937.69|15937.69|0
1642520450000|2022-01-18 15:40:50|15938.15|15938.15|15937.69|15937.69|15938.15|15938.15|15937.69|15937.69|0
1642520460000|2022-01-18 15:41:00|15938.72|15938.72|15939.34|15939.34|15939.84|15939.84|15938.72|15938.72|0
1642520470000|2022-01-18 15:41:10|15940.16|15940.16|15940.16|15940.16|15940.16|15940.16|15940.16|15940.16|0
1642520480000|2022-01-18 15:41:20|15939.94|15939.94|15939.73|15939.73|15939.94|15939.94|15939.73|15939.73|0
1642520500000|2022-01-18 15:41:40|15938.55|15938.55|15937.64|15937.64|15938.55|15938.55|15937.64|15937.64|0
1642520510000|2022-01-18 15:41:50|15938.46|15938.46|15938.46|15938.46|15938.46|15938.46|15938.46|15938.46|0
1642520520000|2022-01-18 15:42:00|15937.9|15937.9|15935.74|15935.74|15937.9|15937.9|15935.74|15935.74|0
1642520540000|2022-01-18 15:42:20|15934.31|15934.31|15934.31|15934.31|15934.31|15934.31|15934.31|15934.31|0
1642520550000|2022-01-18 15:42:30|15933.4|15933.4|15933.4|15933.4|15933.4|15933.4|15933.4|15933.4|0
1642520570000|2022-01-18 15:42:50|15933.89|15933.89|15936.44|15936.44|15936.44|15936.44|15933.89|15933.89|0
1642520580000|2022-01-18 15:43:00|15937.88|15937.88|15938.79|15938.79|15938.79|15938.79|15937.88|15937.88|0
1642520590000|2022-01-18 15:43:10|15939.35|15939.35|15949.79|15949.79|15949.79|15949.79|15939.35|15939.35|0
1642520600000|2022-01-18 15:43:20|15950.35|15950.35|15951.29|15951.29|15951.29|15951.29|15950.35|15950.35|0
1642520610000|2022-01-18 15:43:30|15949.85|15949.85|15949.85|15949.85|15949.85|15949.85|15949.85|15949.85|0
1642520630000|2022-01-18 15:43:50|15950.97|15950.97|15948.74|15948.74|15950.97|15950.97|15948.74|15948.74|0
1642520650000|2022-01-18 15:44:10|15947.06|15947.06|15952.01|15952.01|15952.01|15952.01|15947.06|15947.06|0
1642520670000|2022-01-18 15:44:30|15952.83|15952.83|15956.09|15956.09|15956.09|15956.09|15952.83|15952.83|0
1642520700000|2022-01-18 15:45:00|15957.97|15957.97|15957.97|15957.97|15957.97|15957.97|15957.97|15957.97|0
1642520710000|2022-01-18 15:45:10|15957.06|15957.06|15956.14|15956.14|15957.06|15957.06|15956.14|15956.14|0
1642520720000|2022-01-18 15:45:20|15957.06|15957.06|15957.88|15957.88|15957.88|15957.88|15957.06|15957.06|0
1642520740000|2022-01-18 15:45:40|15957.06|15957.06|15957.53|15957.53|15957.53|15957.53|15957.06|15957.06|0
1642520750000|2022-01-18 15:45:50|15956.1|15956.1|15955.62|15955.62|15956.1|15956.1|15955.62|15955.62|0
1642520760000|2022-01-18 15:46:00|15955.17|15955.17|15955.62|15955.62|15955.62|15955.62|15954.71|15954.71|0
1642520790000|2022-01-18 15:46:30|15956.1|15956.1|15956.1|15956.1|15956.1|15956.1|15956.1|15956.1|0
1642520800000|2022-01-18 15:46:40|15956.57|15956.57|15958.47|15958.47|15958.47|15958.47|15956.57|15956.57|0
1642520810000|2022-01-18 15:46:50|15959.91|15959.91|15961.34|15961.34|15961.34|15961.34|15959.91|15959.91|0
1642520820000|2022-01-18 15:47:00|15959.91|15959.91|15960.13|15960.13|15960.13|15960.13|15959.91|15959.91|0
1642520850000|2022-01-18 15:47:30|15961.96|15961.96|15961.96|15961.96|15961.96|15961.96|15961.96|15961.96|0
1642520860000|2022-01-18 15:47:40|15962.78|15962.78|15962.78|15962.78|15962.78|15962.78|15962.78|15962.78|0
1642520870000|2022-01-18 15:47:50|15964.19|15964.19|15970.16|15970.16|15970.16|15970.16|15964.19|15964.19|0
1642520880000|2022-01-18 15:48:00|15971.28|15971.28|15971.28|15971.28|15971.28|15971.28|15971.28|15971.28|0
1642520900000|2022-01-18 15:48:20|15972.39|15972.39|15971.83|15971.83|15972.39|15972.39|15971.83|15971.83|0
1642520910000|2022-01-18 15:48:30|15973.66|15973.66|15973.66|15973.66|15973.66|15973.66|15973.2|15973.2|0
1642520940000|2022-01-18 15:49:00|15973.2|15973.2|15973.2|15973.2|15973.2|15973.2|15973.2|15973.2|0
1642520960000|2022-01-18 15:49:20|15973|15973|15973|15973|15973|15973|15973|15973|0
1642521000000|2022-01-18 15:50:00|15972.44|15972.44|15971.73|15971.73|15974.08|15974.08|15971.73|15971.73|0
1642521020000|2022-01-18 15:50:20|15972.22|15972.22|15974.57|15974.57|15974.57|15974.57|15972.22|15972.22|0
1642521030000|2022-01-18 15:50:30|15978.34|15978.34|15977.43|15977.43|15978.34|15978.34|15977.43|15977.43|0
1642521040000|2022-01-18 15:50:40|15976.96|15976.96|15976.01|15976.01|15976.96|15976.96|15976.01|15976.01|0
1642521050000|2022-01-18 15:50:50|15976.93|15976.93|15976.93|15976.93|15976.93|15976.93|15976.93|15976.93|0
1642521060000|2022-01-18 15:51:00|15975.49|15975.49|15975.49|15975.49|15975.49|15975.49|15975.49|15975.49|0
1642521070000|2022-01-18 15:51:10|15974.08|15974.08|15971.4|15971.4|15974.08|15974.08|15970.84|15970.84|0
1642521080000|2022-01-18 15:51:20|15971.85|15971.85|15971.85|15971.85|15971.85|15971.85|15971.85|15971.85|0
1642521090000|2022-01-18 15:51:30|15970.94|15970.94|15970.94|15970.94|15970.94|15970.94|15970.94|15970.94|0
1642521100000|2022-01-18 15:51:40|15969.51|15969.51|15969.51|15969.51|15969.51|15969.51|15969.51|15969.51|0
1642521110000|2022-01-18 15:51:50|15970.32|15970.32|15970.2|15970.2|15971.14|15971.14|15970.2|15970.2|0
1642521120000|2022-01-18 15:52:00|15970.67|15970.67|15968.56|15968.56|15970.67|15970.67|15968.56|15968.56|0
1642521150000|2022-01-18 15:52:30|15968.07|15968.07|15968.89|15968.89|15969.1|15969.1|15968.07|15968.07|0
1642521160000|2022-01-18 15:52:40|15969.35|15969.35|15969.35|15969.35|15969.35|15969.35|15969.35|15969.35|0
1642521180000|2022-01-18 15:53:00|15969.84|15969.84|15969.84|15969.84|15969.84|15969.84|15969.84|15969.84|0
1642521190000|2022-01-18 15:53:10|15968.21|15968.21|15969.03|15969.03|15969.03|15969.03|15968.21|15968.21|0
1642521200000|2022-01-18 15:53:20|15970.46|15970.46|15970.46|15970.46|15970.46|15970.46|15970.46|15970.46|0
1642521230000|2022-01-18 15:53:50|15970.05|15970.05|15970.05|15970.05|15970.05|15970.05|15970.05|15970.05|0
1642521240000|2022-01-18 15:54:00|15969.23|15969.23|15969.03|15969.03|15969.23|15969.23|15969.03|15969.03|0
1642521250000|2022-01-18 15:54:10|15969.5|15969.5|15968.94|15968.94|15969.5|15969.5|15968.94|15968.94|0
1642521260000|2022-01-18 15:54:20|15969.41|15969.41|15969.41|15969.41|15969.41|15969.41|15969.41|15969.41|0
1642521270000|2022-01-18 15:54:30|15970.03|15970.03|15970.49|15970.49|15971.4|15971.4|15970.03|15970.03|0
1642521310000|2022-01-18 15:55:10|15969.05|15969.05|15967.15|15967.15|15969.05|15969.05|15966.68|15966.68|0
1642521320000|2022-01-18 15:55:20|15968.58|15968.58|15968.58|15968.58|15968.58|15968.58|15968.58|15968.58|0
1642521360000|2022-01-18 15:56:00|15969.04|15969.04|15972.91|15972.91|15972.91|15972.91|15969.04|15969.04|0
1642521370000|2022-01-18 15:56:10|15973.13|15973.13|15972.52|15972.52|15973.13|15973.13|15972.52|15972.52|0
1642521380000|2022-01-18 15:56:20|15972.31|15972.31|15971.4|15971.4|15973.23|15973.23|15971.4|15971.4|0
1642521430000|2022-01-18 15:57:10|15970.94|15970.94|15970.94|15970.94|15970.94|15970.94|15970.94|15970.94|0
1642521440000|2022-01-18 15:57:20|15973.68|15973.68|15972.25|15972.25|15973.68|15973.68|15972.25|15972.25|0
1642521450000|2022-01-18 15:57:30|15970.42|15970.42|15969.96|15969.96|15970.42|15970.42|15969.96|15969.96|0
1642521460000|2022-01-18 15:57:40|15969.5|15969.5|15968.59|15968.59|15969.5|15969.5|15968.59|15968.59|0
1642521470000|2022-01-18 15:57:50|15968.79|15968.79|15968.79|15968.79|15968.79|15968.79|15968.79|15968.79|0
1642521500000|2022-01-18 15:58:20|15967.85|15967.85|15967.85|15967.85|15967.85|15967.85|15967.85|15967.85|0
1642521530000|2022-01-18 15:58:50|15966.94|15966.94|15966.94|15966.94|15966.94|15966.94|15966.94|15966.94|0
1642521540000|2022-01-18 15:59:00|15966.44|15966.44|15965.53|15965.53|15966.44|15966.44|15965.53|15965.53|0
1642521550000|2022-01-18 15:59:10|15966.44|15966.44|15970.06|15970.06|15970.88|15970.88|15966.44|15966.44|0
1642521560000|2022-01-18 15:59:20|15970.88|15970.88|15970.88|15970.88|15970.88|15970.88|15970.88|15970.88|0
1642521570000|2022-01-18 15:59:30|15971.87|15971.87|15971.87|15971.87|15971.87|15971.87|15971.87|15971.87|0
1642521580000|2022-01-18 15:59:40|15972.99|15972.99|15979.79|15979.79|15979.79|15979.79|15972.99|15972.99|0
1642521590000|2022-01-18 15:59:50|15980.26|15980.26|15980.26|15980.26|15980.26|15980.26|15980.26|15980.26|0
1642521600000|2022-01-18 16:00:00|15979.32|15979.32|15977.9|15977.9|15979.32|15979.32|15977.9|15977.9|0
1642521620000|2022-01-18 16:00:20|15977.45|15977.45|15977.45|15977.45|15977.45|15977.45|15977.45|15977.45|0
1642521640000|2022-01-18 16:00:40|15977.92|15977.92|15977.92|15977.92|15977.92|15977.92|15977.92|15977.92|0
1642521650000|2022-01-18 16:00:50|15976.48|15976.48|15976.48|15976.48|15976.48|15976.48|15976.48|15976.48|0
1642521660000|2022-01-18 16:01:00|15976.26|15976.26|15972.79|15972.79|15976.26|15976.26|15972.79|15972.79|0
1642521680000|2022-01-18 16:01:20|15971.88|15971.88|15971.88|15971.88|15971.88|15971.88|15971.88|15971.88|0
1642521730000|2022-01-18 16:02:10|15972.79|15972.79|15974.23|15974.23|15974.23|15974.23|15972.79|15972.79|0
1642521740000|2022-01-18 16:02:20|15975.05|15975.05|15981.66|15981.66|15982.13|15982.13|15975.05|15975.05|0
1642521750000|2022-01-18 16:02:30|15983.1|15983.1|15983.57|15983.57|15983.57|15983.57|15983.1|15983.1|0
1642521760000|2022-01-18 16:02:40|15982.19|15982.19|15982.65|15982.65|15982.65|15982.65|15982.19|15982.19|0
1642521780000|2022-01-18 16:03:00|15983.47|15983.47|15983.47|15983.47|15983.47|15983.47|15983.47|15983.47|0
1642521790000|2022-01-18 16:03:10|15983|15983|15984.93|15984.93|15984.93|15984.93|15983|15983|0
1642521800000|2022-01-18 16:03:20|15985.4|15985.4|15985.87|15985.87|15985.87|15985.87|15985.4|15985.4|0
1642521810000|2022-01-18 16:03:30|15984.93|15984.93|15979.39|15979.39|15984.93|15984.93|15979.39|15979.39|0
1642521820000|2022-01-18 16:03:40|15979.61|15979.61|15981.05|15981.05|15981.05|15981.05|15979.61|15979.61|0
1642521830000|2022-01-18 16:03:50|15981.27|15981.27|15981.94|15981.94|15981.94|15981.94|15981.27|15981.27|0
1642521840000|2022-01-18 16:04:00|15982.39|15982.39|15982.39|15982.39|15982.39|15982.39|15982.39|15982.39|0
1642521850000|2022-01-18 16:04:10|15981.27|15981.27|15981.27|15981.27|15981.27|15981.27|15981.27|15981.27|0
1642521860000|2022-01-18 16:04:20|15982.21|15982.21|15983.68|15983.68|15983.68|15983.68|15982.21|15982.21|0
1642521870000|2022-01-18 16:04:30|15984.24|15984.24|15984.24|15984.24|15984.24|15984.24|15984.24|15984.24|0
1642521880000|2022-01-18 16:04:40|15984.44|15984.44|15985.56|15985.56|15985.56|15985.56|15984.44|15984.44|0
1642521900000|2022-01-18 16:05:00|15982.7|15982.7|15981.06|15981.06|15984.13|15984.13|15981.06|15981.06|0
1642521910000|2022-01-18 16:05:10|15979.94|15979.94|15980.89|15980.89|15980.89|15980.89|15979.94|15979.94|0
1642521940000|2022-01-18 16:05:40|15981.33|15981.33|15981.33|15981.33|15981.33|15981.33|15981.33|15981.33|0
1642521950000|2022-01-18 16:05:50|15981.95|15981.95|15981.95|15981.95|15981.95|15981.95|15981.95|15981.95|0
1642521960000|2022-01-18 16:06:00|15983.07|15983.07|15983.07|15983.07|15983.07|15983.07|15983.07|15983.07|0
1642521970000|2022-01-18 16:06:10|15982.51|15982.51|15982.68|15982.68|15982.68|15982.68|15981.57|15981.57|0
1642521980000|2022-01-18 16:06:20|15983.24|15983.24|15984.71|15984.71|15984.71|15984.71|15983.24|15983.24|0
1642521990000|2022-01-18 16:06:30|15986.15|15986.15|15986.15|15986.15|15986.15|15986.15|15986.15|15986.15|0
1642522010000|2022-01-18 16:06:50|15987.06|15987.06|15986.61|15986.61|15987.06|15987.06|15986.61|15986.61|0
1642522020000|2022-01-18 16:07:00|15986.38|15986.38|15986.38|15986.38|15986.38|15986.38|15986.38|15986.38|0
1642522040000|2022-01-18 16:07:20|15987.2|15987.2|15987.2|15987.2|15987.2|15987.2|15987.2|15987.2|0
1642522050000|2022-01-18 16:07:30|15987.76|15987.76|15988.67|15988.67|15988.67|15988.67|15987.76|15987.76|0
1642522060000|2022-01-18 16:07:40|15989.23|15989.23|15986.68|15986.68|15989.23|15989.23|15986.68|15986.68|0
1642522070000|2022-01-18 16:07:50|15987.17|15987.17|15985.72|15985.72|15988.78|15988.78|15985.72|15985.72|0
1642522080000|2022-01-18 16:08:00|15984.29|15984.29|15979.25|15979.25|15984.29|15984.29|15979.25|15979.25|0
1642522090000|2022-01-18 16:08:10|15978.75|15978.75|15978.28|15978.28|15978.75|15978.75|15978.28|15978.28|0
1642522120000|2022-01-18 16:08:40|15977.72|15977.72|15977.26|15977.26|15977.72|15977.72|15977.26|15977.26|0
1642522130000|2022-01-18 16:08:50|15978.7|15978.7|15978.7|15978.7|15978.7|15978.7|15978.7|15978.7|0
1642522150000|2022-01-18 16:09:10|15975.91|15975.91|15977.02|15977.02|15977.02|15977.02|15975.91|15975.91|0
1642522180000|2022-01-18 16:09:40|15975.19|15975.19|15976.67|15976.67|15976.67|15976.67|15975.19|15975.19|0
1642522190000|2022-01-18 16:09:50|15979.51|15979.51|15980.43|15980.43|15980.43|15980.43|15979.51|15979.51|0
1642522200000|2022-01-18 16:10:00|15981.34|15981.34|15981.34|15981.34|15981.34|15981.34|15981.34|15981.34|0
1642522220000|2022-01-18 16:10:20|15979.91|15979.91|15977.53|15977.53|15979.91|15979.91|15977.53|15977.53|0
1642522230000|2022-01-18 16:10:30|15977.06|15977.06|15977.06|15977.06|15977.06|15977.06|15977.06|15977.06|0
1642522260000|2022-01-18 16:11:00|15978|15978|15978|15978|15978|15978|15978|15978|0
1642522280000|2022-01-18 16:11:20|15979.42|15979.42|15980.23|15980.23|15980.23|15980.23|15979.42|15979.42|0
1642522290000|2022-01-18 16:11:30|15981.05|15981.05|15980.23|15980.23|15981.05|15981.05|15980.23|15980.23|0
1642522310000|2022-01-18 16:11:50|15979.78|15979.78|15979.32|15979.32|15979.78|15979.78|15979.32|15979.32|0
1642522320000|2022-01-18 16:12:00|15980.14|15980.14|15974.61|15974.61|15980.14|15980.14|15974.61|15974.61|0
1642522340000|2022-01-18 16:12:20|15975.17|15975.17|15974.71|15974.71|15975.17|15975.17|15974.71|15974.71|0
1642522360000|2022-01-18 16:12:40|15973.89|15973.89|15974.51|15974.51|15974.51|15974.51|15973.08|15973.08|0
1642522370000|2022-01-18 16:12:50|15974.05|15974.05|15973.58|15973.58|15974.05|15974.05|15973.58|15973.58|0
1642522380000|2022-01-18 16:13:00|15973.11|15973.11|15973.61|15973.61|15973.61|15973.61|15973.11|15973.11|0
1642522400000|2022-01-18 16:13:20|15972.79|15972.79|15972.79|15972.79|15972.79|15972.79|15972.79|15972.79|0
1642522410000|2022-01-18 16:13:30|15973.7|15973.7|15972.89|15972.89|15973.7|15973.7|15972.89|15972.89|0
1642522420000|2022-01-18 16:13:40|15972.39|15972.39|15972.39|15972.39|15972.39|15972.39|15972.39|15972.39|0
1642522450000|2022-01-18 16:14:10|15971.93|15971.93|15971.93|15971.93|15971.93|15971.93|15971.93|15971.93|0
1642522460000|2022-01-18 16:14:20|15971.44|15971.44|15972.25|15972.25|15972.25|15972.25|15971.44|15971.44|0
1642522500000|2022-01-18 16:15:00|15971.14|15971.14|15971.14|15971.14|15971.14|15971.14|15971.14|15971.14|0
1642522510000|2022-01-18 16:15:10|15972.25|15972.25|15973.2|15973.2|15973.2|15973.2|15972.25|15972.25|0
1642522520000|2022-01-18 16:15:20|15974.01|15974.01|15974.48|15974.48|15974.48|15974.48|15973.57|15973.57|0
1642522530000|2022-01-18 16:15:30|15974.94|15974.94|15974.94|15974.94|15974.94|15974.94|15974.94|15974.94|0
1642522540000|2022-01-18 16:15:40|15974.48|15974.48|15974.48|15974.48|15974.48|15974.48|15974.48|15974.48|0
1642522560000|2022-01-18 16:16:00|15975.4|15975.4|15978.53|15978.53|15978.53|15978.53|15975.4|15975.4|0
1642522570000|2022-01-18 16:16:10|15977.62|15977.62|15977.76|15977.76|15978.67|15978.67|15977.62|15977.62|0
1642522590000|2022-01-18 16:16:30|15978.22|15978.22|15978.22|15978.22|15978.22|15978.22|15978.22|15978.22|0
1642522600000|2022-01-18 16:16:40|15978.42|15978.42|15978.42|15978.42|15978.42|15978.42|15978.42|15978.42|0
1642522610000|2022-01-18 16:16:50|15977.61|15977.61|15977.61|15977.61|15977.61|15977.61|15977.61|15977.61|0
1642522620000|2022-01-18 16:17:00|15978.42|15978.42|15978.42|15978.42|15978.42|15978.42|15978.42|15978.42|0
1642522630000|2022-01-18 16:17:10|15977.86|15977.86|15975.61|15975.61|15977.86|15977.86|15975.61|15975.61|0
1642522640000|2022-01-18 16:17:20|15975.41|15975.41|15971.05|15971.05|15975.41|15975.41|15970.59|15970.59|0
1642522660000|2022-01-18 16:17:40|15970.13|15970.13|15970.13|15970.13|15970.13|15970.13|15970.13|15970.13|0
1642522670000|2022-01-18 16:17:50|15970.6|15970.6|15970.11|15970.11|15970.6|15970.6|15970.11|15970.11|0
1642522680000|2022-01-18 16:18:00|15970.92|15970.92|15971.42|15971.42|15972.36|15972.36|15970.92|15970.92|0
1642522690000|2022-01-18 16:18:10|15971.89|15971.89|15974.14|15974.14|15974.14|15974.14|15971.89|15971.89|0
1642522700000|2022-01-18 16:18:20|15972.71|15972.71|15970.8|15970.8|15972.71|15972.71|15970.8|15970.8|0
1642522710000|2022-01-18 16:18:30|15970.25|15970.25|15969.8|15969.8|15970.25|15970.25|15969.8|15969.8|0
1642522720000|2022-01-18 16:18:40|15971.23|15971.23|15971.23|15971.23|15971.23|15971.23|15971.23|15971.23|0
1642522740000|2022-01-18 16:19:00|15970.12|15970.12|15969|15969|15970.12|15970.12|15969|15969|0
1642522750000|2022-01-18 16:19:10|15969.92|15969.92|15966.85|15966.85|15969.92|15969.92|15966.85|15966.85|0
1642522760000|2022-01-18 16:19:20|15965.41|15965.41|15965.67|15965.67|15965.87|15965.87|15965.41|15965.41|0
1642522770000|2022-01-18 16:19:30|15966.58|15966.58|15967.52|15967.52|15967.52|15967.52|15966.58|15966.58|0
1642522780000|2022-01-18 16:19:40|15968.96|15968.96|15967.13|15967.13|15968.96|15968.96|15967.13|15967.13|0
1642522790000|2022-01-18 16:19:50|15966.31|15966.31|15966.31|15966.31|15966.31|15966.31|15966.31|15966.31|0
1642522800000|2022-01-18 16:20:00|15964.88|15964.88|15965.33|15965.33|15965.33|15965.33|15964.88|15964.88|0
1642522810000|2022-01-18 16:20:10|15964.39|15964.39|15964.39|15964.39|15964.39|15964.39|15964.39|15964.39|0
1642522840000|2022-01-18 16:20:40|15963.9|15963.9|15963.9|15963.9|15963.9|15963.9|15963.9|15963.9|0
1642522860000|2022-01-18 16:21:00|15964.57|15964.57|15962.02|15962.02|15964.57|15964.57|15962.02|15962.02|0
1642522880000|2022-01-18 16:21:20|15961.61|15961.61|15959.61|15959.61|15961.61|15961.61|15959.61|15959.61|0
1642522890000|2022-01-18 16:21:30|15958.8|15958.8|15958.35|15958.35|15958.8|15958.8|15958.35|15958.35|0
1642522900000|2022-01-18 16:21:40|15957.85|15957.85|15957.85|15957.85|15957.85|15957.85|15957.85|15957.85|0
1642522910000|2022-01-18 16:21:50|15960.18|15960.18|15959.24|15959.24|15960.18|15960.18|15958.77|15958.77|0
1642522920000|2022-01-18 16:22:00|15957.8|15957.8|15958.77|15958.77|15958.77|15958.77|15957.33|15957.33|0
1642522940000|2022-01-18 16:22:20|15959.24|15959.24|15959.24|15959.24|15959.24|15959.24|15959.24|15959.24|0
1642522950000|2022-01-18 16:22:30|15958.42|15958.42|15956.81|15956.81|15958.64|15958.64|15956.81|15956.81|0
1642522960000|2022-01-18 16:22:40|15956|15956|15956|15956|15956|15956|15956|15956|0
1642522970000|2022-01-18 16:22:50|15955.79|15955.79|15956.25|15956.25|15956.25|15956.25|15955.79|15955.79|0
1642522980000|2022-01-18 16:23:00|15955.34|15955.34|15954.86|15954.86|15955.34|15955.34|15954.3|15954.3|0
1642522990000|2022-01-18 16:23:10|15955.42|15955.42|15955.42|15955.42|15955.42|15955.42|15953.98|15953.98|0
1642523010000|2022-01-18 16:23:30|15955.83|15955.83|15955.83|15955.83|15955.83|15955.83|15955.83|15955.83|0
1642523020000|2022-01-18 16:23:40|15956.75|15956.75|15956.75|15956.75|15956.75|15956.75|15956.75|15956.75|0
1642523030000|2022-01-18 16:23:50|15957.66|15957.66|15957.66|15957.66|15957.66|15957.66|15957.66|15957.66|0
1642523040000|2022-01-18 16:24:00|15958.48|15958.48|15959.3|15959.3|15959.3|15959.3|15958.48|15958.48|0
1642523050000|2022-01-18 16:24:10|15959.97|15959.97|15960.05|15960.05|15961|15961|15959.97|15959.97|0
1642523060000|2022-01-18 16:24:20|15960.52|15960.52|15959.09|15959.09|15960.52|15960.52|15959.09|15959.09|0
1642523070000|2022-01-18 16:24:30|15959.55|15959.55|15960.87|15960.87|15960.87|15960.87|15959.55|15959.55|0
1642523080000|2022-01-18 16:24:40|15962.3|15962.3|15960.17|15960.17|15962.3|15962.3|15960.17|15960.17|0
1642523090000|2022-01-18 16:24:50|15959.61|15959.61|15959.61|15959.61|15959.61|15959.61|15959.61|15959.61|0
1642523100000|2022-01-18 16:25:00|15959.4|15959.4|15959.4|15959.4|15959.4|15959.4|15958.95|15958.95|0
1642523110000|2022-01-18 16:25:10|15958.95|15958.95|15958.95|15958.95|15958.95|15958.95|15958.95|15958.95|0
1642523120000|2022-01-18 16:25:20|15957.51|15957.51|15958.43|15958.43|15958.43|15958.43|15957.51|15957.51|0
1642523130000|2022-01-18 16:25:30|15957.97|15957.97|15961.65|15961.65|15961.65|15961.65|15957.97|15957.97|0
1642523140000|2022-01-18 16:25:40|15960.84|15960.84|15958.46|15958.46|15960.84|15960.84|15958.46|15958.46|0
1642523150000|2022-01-18 16:25:50|15959.28|15959.28|15959.28|15959.28|15959.28|15959.28|15959.28|15959.28|0
1642523160000|2022-01-18 16:26:00|15959.74|15959.74|15958.79|15958.79|15959.74|15959.74|15957.36|15957.36|0
1642523170000|2022-01-18 16:26:10|15957.88|15957.88|15955.43|15955.43|15957.88|15957.88|15955.43|15955.43|0
1642523180000|2022-01-18 16:26:20|15956.24|15956.24|15952.72|15952.72|15956.7|15956.7|15952.72|15952.72|0
1642523190000|2022-01-18 16:26:30|15954.15|15954.15|15955.52|15955.52|15955.52|15955.52|15954.15|15954.15|0
1642523200000|2022-01-18 16:26:40|15956.63|15956.63|15957.55|15957.55|15957.55|15957.55|15956.63|15956.63|0
1642523220000|2022-01-18 16:27:00|15958.36|15958.36|15957.84|15957.84|15958.36|15958.36|15956.93|15956.93|0
1642523230000|2022-01-18 16:27:10|15957.29|15957.29|15958.92|15958.92|15958.92|15958.92|15957.29|15957.29|0
1642523240000|2022-01-18 16:27:20|15958.01|15958.01|15958.46|15958.46|15959.86|15959.86|15958.01|15958.01|0
1642523270000|2022-01-18 16:27:50|15958.96|15958.96|15959.38|15959.38|15959.87|15959.87|15958.96|15958.96|0
1642523280000|2022-01-18 16:28:00|15960.81|15960.81|15963.06|15963.06|15963.06|15963.06|15960.81|15960.81|0
1642523290000|2022-01-18 16:28:10|15963.98|15963.98|15962.15|15962.15|15963.98|15963.98|15962.15|15962.15|0
1642523300000|2022-01-18 16:28:20|15963.06|15963.06|15963.06|15963.06|15963.06|15963.06|15963.06|15963.06|0
1642523310000|2022-01-18 16:28:30|15962.25|15962.25|15962.72|15962.72|15962.72|15962.72|15962.25|15962.25|0
1642523320000|2022-01-18 16:28:40|15964.35|15964.35|15962.97|15962.97|15964.35|15964.35|15962.97|15962.97|0
1642523330000|2022-01-18 16:28:50|15963.42|15963.42|15963.01|15963.01|15963.42|15963.42|15963.01|15963.01|0
1642523340000|2022-01-18 16:29:00|15962.52|15962.52|15957.12|15957.12|15962.52|15962.52|15956.66|15956.66|0
1642523350000|2022-01-18 16:29:10|15956.65|15956.65|15956.45|15956.45|15956.65|15956.65|15955.01|15955.01|0
1642523370000|2022-01-18 16:29:30|15955.51|15955.51|15953.06|15953.06|15956.32|15956.32|15953.06|15953.06|0
1642523380000|2022-01-18 16:29:40|15951.94|15951.94|15951.18|15951.18|15953.3|15953.3|15951.18|15951.18|0
1642523390000|2022-01-18 16:29:50|15952.86|15952.86|15960.42|15960.42|15960.42|15960.42|15951.52|15951.52|0
1642580110000|2022-01-19 08:15:10|16042.46|16042.46|16043.75|16043.75|16043.75|16043.75|16041.64|16041.64|0
1642580130000|2022-01-19 08:15:30|16041.01|16041.01|16043.87|16043.87|16043.87|16043.87|16041.01|16041.01|0
1642580150000|2022-01-19 08:15:50|16045.51|16045.51|16047.14|16047.14|16047.14|16047.14|16045.51|16045.51|0
1642580160000|2022-01-19 08:16:00|16048.06|16048.06|16051.7|16051.7|16051.7|16051.7|16046.52|16046.52|0
1642580170000|2022-01-19 08:16:10|16048.83|16048.83|16051.13|16051.13|16051.13|16051.13|16046.95|16046.95|0
1642580180000|2022-01-19 08:16:20|16051.61|16051.61|16050.69|16050.69|16051.61|16051.61|16050.69|16050.69|0
1642580190000|2022-01-19 08:16:30|16053.14|16053.14|16059.35|16059.35|16059.35|16059.35|16053.14|16053.14|0
1642580220000|2022-01-19 08:17:00|16056.9|16056.9|16052.76|16052.76|16056.9|16056.9|16052.76|16052.76|0
1642580230000|2022-01-19 08:17:10|16049.9|16049.9|16049.9|16049.9|16049.9|16049.9|16049.9|16049.9|0
1642580250000|2022-01-19 08:17:30|16050.37|16050.37|16052.74|16052.74|16052.74|16052.74|16050.37|16050.37|0
1642580260000|2022-01-19 08:17:40|16053.68|16053.68|16056.56|16056.56|16056.56|16056.56|16053.68|16053.68|0
1642580280000|2022-01-19 08:18:00|16057.03|16057.03|16052.79|16052.79|16057.03|16057.03|16052.79|16052.79|0
1642580290000|2022-01-19 08:18:10|16054.16|16054.16|16051.14|16051.14|16054.62|16054.62|16051.14|16051.14|0
1642580300000|2022-01-19 08:18:20|16049.7|16049.7|16048.89|16048.89|16049.7|16049.7|16048.89|16048.89|0
1642580310000|2022-01-19 08:18:30|16051.24|16051.24|16052.67|16052.67|16052.67|16052.67|16051.24|16051.24|0
1642580330000|2022-01-19 08:18:50|16053.59|16053.59|16053.59|16053.59|16053.59|16053.59|16053.59|16053.59|0
1642580340000|2022-01-19 08:19:00|16049.61|16049.61|16053.88|16053.88|16053.88|16053.88|16049.61|16049.61|0
1642580350000|2022-01-19 08:19:10|16052.44|16052.44|16051.63|16051.63|16052.44|16052.44|16051.63|16051.63|0
1642580360000|2022-01-19 08:19:20|16051.15|16051.15|16051.97|16051.97|16051.97|16051.97|16049.52|16049.52|0
1642580380000|2022-01-19 08:19:40|16051.03|16051.03|16048.42|16048.42|16051.03|16051.03|16048.42|16048.42|0
1642580390000|2022-01-19 08:19:50|16046.75|16046.75|16047.67|16047.67|16047.67|16047.67|16046.75|16046.75|0
1642580400000|2022-01-19 08:20:00|16044.8|16044.8|16047.17|16047.17|16047.67|16047.67|16044.8|16044.8|0
1642580410000|2022-01-19 08:20:10|16046.05|16046.05|16046.05|16046.05|16046.05|16046.05|16046.05|16046.05|0
1642580420000|2022-01-19 08:20:20|16043.31|16043.31|16043.31|16043.31|16043.31|16043.31|16043.31|16043.31|0
1642580430000|2022-01-19 08:20:30|16044.42|16044.42|16043.54|16043.54|16044.42|16044.42|16042.08|16042.08|0
1642580440000|2022-01-19 08:20:40|16044.01|16044.01|16042.38|16042.38|16044.01|16044.01|16042.38|16042.38|0
1642580460000|2022-01-19 08:21:00|16044.36|16044.36|16047.84|16047.84|16047.84|16047.84|16044.36|16044.36|0
1642580470000|2022-01-19 08:21:10|16048.31|16048.31|16048.31|16048.31|16048.31|16048.31|16048.31|16048.31|0
1642580480000|2022-01-19 08:21:20|16049.75|16049.75|16048.78|16048.78|16050.22|16050.22|16047.35|16047.35|0
1642580490000|2022-01-19 08:21:30|16053.09|16053.09|16048.78|16048.78|16053.09|16053.09|16048.78|16048.78|0
1642580500000|2022-01-19 08:21:40|16048.31|16048.31|16047.01|16047.01|16051.31|16051.31|16047.01|16047.01|0
1642580510000|2022-01-19 08:21:50|16045.37|16045.37|16049.68|16049.68|16049.68|16049.68|16045.37|16045.37|0
1642580520000|2022-01-19 08:22:00|16048.76|16048.76|16048.76|16048.76|16048.76|16048.76|16048.76|16048.76|0
1642580530000|2022-01-19 08:22:10|16046.88|16046.88|16043.95|16043.95|16046.88|16046.88|16043.95|16043.95|0
1642580540000|2022-01-19 08:22:20|16044.16|16044.16|16045.49|16045.49|16045.49|16045.49|16043.13|16043.13|0
1642580550000|2022-01-19 08:22:30|16042.62|16042.62|16044.05|16044.05|16044.05|16044.05|16042.62|16042.62|0
1642580560000|2022-01-19 08:22:40|16043.58|16043.58|16043.58|16043.58|16043.58|16043.58|16043.58|16043.58|0
1642580570000|2022-01-19 08:22:50|16045.02|16045.02|16045.83|16045.83|16045.83|16045.83|16045.02|16045.02|0
1642580580000|2022-01-19 08:23:00|16046.3|16046.3|16047.94|16047.94|16047.94|16047.94|16046.3|16046.3|0
1642580600000|2022-01-19 08:23:20|16045.58|16045.58|16047.26|16047.26|16047.26|16047.26|16045.58|16045.58|0
1642580610000|2022-01-19 08:23:30|16048.93|16048.93|16048.06|16048.06|16048.93|16048.93|16044.39|16044.39|0
1642580620000|2022-01-19 08:23:40|16049.49|16049.49|16050.4|16050.4|16051.32|16051.32|16049.49|16049.49|0
1642580640000|2022-01-19 08:24:00|16053.27|16053.27|16053.27|16053.27|16053.27|16053.27|16053.27|16053.27|0
1642580670000|2022-01-19 08:24:30|16057.57|16057.57|16060.32|16060.32|16060.32|16060.32|16057.57|16057.57|0
1642580680000|2022-01-19 08:24:40|16061.81|16061.81|16065.33|16065.33|16065.33|16065.33|16061.81|16061.81|0
1642580690000|2022-01-19 08:24:50|16066.24|16066.24|16063.79|16063.79|16066.24|16066.24|16062.98|16062.98|0
1642580700000|2022-01-19 08:25:00|16064.71|16064.71|16065.66|16065.66|16066.12|16066.12|16064.71|16064.71|0
1642580710000|2022-01-19 08:25:10|16066.78|16066.78|16066.78|16066.78|16066.78|16066.78|16066.78|16066.78|0
1642580720000|2022-01-19 08:25:20|16067.6|16067.6|16067.6|16067.6|16067.6|16067.6|16067.6|16067.6|0
1642580730000|2022-01-19 08:25:30|16068.05|16068.05|16073.54|16073.54|16073.54|16073.54|16068.05|16068.05|0
1642580760000|2022-01-19 08:26:00|16072.6|16072.6|16073.49|16073.49|16073.49|16073.49|16072.6|16072.6|0
1642580790000|2022-01-19 08:26:30|16074.43|16074.43|16073.99|16073.99|16075.55|16075.55|16073.99|16073.99|0
1642580800000|2022-01-19 08:26:40|16072.87|16072.87|16074.43|16074.43|16074.43|16074.43|16072.87|16072.87|0
1642580810000|2022-01-19 08:26:50|16075.55|16075.55|16075.55|16075.55|16075.55|16075.55|16075.55|16075.55|0
1642580820000|2022-01-19 08:27:00|16073.57|16073.57|16074.04|16074.04|16074.04|16074.04|16073.57|16073.57|0
1642580830000|2022-01-19 08:27:10|16075.47|16075.47|16075.92|16075.92|16077.33|16077.33|16075.47|16075.47|0
1642580850000|2022-01-19 08:27:30|16076.83|16076.83|16086.75|16086.75|16086.75|16086.75|16076.83|16076.83|0
1642580860000|2022-01-19 08:27:40|16088.63|16088.63|16089.19|16089.19|16089.19|16089.19|16088.63|16088.63|0
1642580870000|2022-01-19 08:27:50|16092.46|16092.46|16094.09|16094.09|16094.91|16094.91|16092.46|16092.46|0
1642580880000|2022-01-19 08:28:00|16091.23|16091.23|16087.54|16087.54|16091.23|16091.23|16087.54|16087.54|0
1642580890000|2022-01-19 08:28:10|16086.72|16086.72|16086.72|16086.72|16086.72|16086.72|16086.72|16086.72|0
1642580900000|2022-01-19 08:28:20|16087.84|16087.84|16087.84|16087.84|16087.84|16087.84|16087.84|16087.84|0
1642580910000|2022-01-19 08:28:30|16088.06|16088.06|16088.06|16088.06|16088.06|16088.06|16088.06|16088.06|0
1642580920000|2022-01-19 08:28:40|16088.88|16088.88|16088.88|16088.88|16088.88|16088.88|16088.88|16088.88|0
1642580930000|2022-01-19 08:28:50|16090.25|16090.25|16089.34|16089.34|16090.25|16090.25|16089.34|16089.34|0
1642580940000|2022-01-19 08:29:00|16088.87|16088.87|16088.87|16088.87|16088.87|16088.87|16088.87|16088.87|0
1642580950000|2022-01-19 08:29:10|16087.97|16087.97|16087.97|16087.97|16087.97|16087.97|16087.97|16087.97|0
1642580960000|2022-01-19 08:29:20|16088.79|16088.79|16088.79|16088.79|16088.79|16088.79|16088.79|16088.79|0
1642580970000|2022-01-19 08:29:30|16090.43|16090.43|16090.43|16090.43|16090.43|16090.43|16090.43|16090.43|0
1642581000000|2022-01-19 08:30:00|16091.42|16091.42|16090.05|16090.05|16091.42|16091.42|16090.05|16090.05|0
1642581030000|2022-01-19 08:30:30|16088.16|16088.16|16089.8|16089.8|16089.8|16089.8|16088.16|16088.16|0
1642581050000|2022-01-19 08:30:50|16088.31|16088.31|16088.31|16088.31|16088.31|16088.31|16088.31|16088.31|0
1642581060000|2022-01-19 08:31:00|16089.12|16089.12|16089.94|16089.94|16090.76|16090.76|16089.12|16089.12|0
1642581070000|2022-01-19 08:31:10|16089.12|16089.12|16090.56|16090.56|16090.56|16090.56|16089.12|16089.12|0
1642581080000|2022-01-19 08:31:20|16092.19|16092.19|16102.29|16102.29|16102.29|16102.29|16092.19|16092.19|0
1642581090000|2022-01-19 08:31:30|16100.95|16100.95|16102.38|16102.38|16102.38|16102.38|16100.95|16100.95|0
1642581100000|2022-01-19 08:31:40|16101.56|16101.56|16101.56|16101.56|16101.56|16101.56|16101.56|16101.56|0
1642581150000|2022-01-19 08:32:30|16102.23|16102.23|16102.23|16102.23|16102.23|16102.23|16102.23|16102.23|0
1642581160000|2022-01-19 08:32:40|16102.69|16102.69|16102.69|16102.69|16102.69|16102.69|16102.69|16102.69|0
1642581180000|2022-01-19 08:33:00|16104.13|16104.13|16104.13|16104.13|16104.13|16104.13|16104.13|16104.13|0
1642581190000|2022-01-19 08:33:10|16104.94|16104.94|16110.29|16110.29|16110.29|16110.29|16104.94|16104.94|0
1642581200000|2022-01-19 08:33:20|16112.12|16112.12|16111.21|16111.21|16112.12|16112.12|16111.21|16111.21|0
1642581210000|2022-01-19 08:33:30|16109.78|16109.78|16109.78|16109.78|16109.78|16109.78|16109.78|16109.78|0
1642581220000|2022-01-19 08:33:40|16107.32|16107.32|16103.83|16103.83|16107.32|16107.32|16103.83|16103.83|0
1642581240000|2022-01-19 08:34:00|16103.01|16103.01|16097.28|16097.28|16103.01|16103.01|16097.28|16097.28|0
1642581260000|2022-01-19 08:34:20|16096.33|16096.33|16096.33|16096.33|16096.33|16096.33|16096.33|16096.33|0
1642581280000|2022-01-19 08:34:40|16097.15|16097.15|16097.15|16097.15|16097.15|16097.15|16097.15|16097.15|0
1642581290000|2022-01-19 08:34:50|16096.33|16096.33|16096.33|16096.33|16096.33|16096.33|16096.33|16096.33|0
1642581300000|2022-01-19 08:35:00|16096.81|16096.81|16096.81|16096.81|16096.81|16096.81|16096.81|16096.81|0
1642581310000|2022-01-19 08:35:10|16095.69|16095.69|16096.15|16096.15|16096.15|16096.15|16095.69|16095.69|0
1642581340000|2022-01-19 08:35:40|16096.6|16096.6|16096.6|16096.6|16096.6|16096.6|16096.6|16096.6|0
1642581350000|2022-01-19 08:35:50|16098.86|16098.86|16099.33|16099.33|16099.67|16099.67|16098.86|16098.86|0
1642581370000|2022-01-19 08:36:10|16101.06|16101.06|16101.06|16101.06|16101.06|16101.06|16100.24|16100.24|0
1642581380000|2022-01-19 08:36:20|16101.73|16101.73|16101.31|16101.31|16101.73|16101.73|16100.81|16100.81|0
1642581390000|2022-01-19 08:36:30|16098.2|16098.2|16098.2|16098.2|16098.2|16098.2|16098.2|16098.2|0
1642581410000|2022-01-19 08:36:50|16098.76|16098.76|16098.76|16098.76|16098.76|16098.76|16098.76|16098.76|0
1642581420000|2022-01-19 08:37:00|16099.58|16099.58|16101.01|16101.01|16101.01|16101.01|16099.58|16099.58|0
1642581450000|2022-01-19 08:37:30|16101.93|16101.93|16101.11|16101.11|16102.74|16102.74|16101.11|16101.11|0
1642581460000|2022-01-19 08:37:40|16098.24|16098.24|16098.24|16098.24|16098.24|16098.24|16098.24|16098.24|0
1642581470000|2022-01-19 08:37:50|16098.91|16098.91|16098.91|16098.91|16098.91|16098.91|16098.91|16098.91|0
1642581480000|2022-01-19 08:38:00|16097.5|16097.5|16097.5|16097.5|16097.5|16097.5|16097.5|16097.5|0
1642581490000|2022-01-19 08:38:10|16096.09|16096.09|16095.27|16095.27|16096.09|16096.09|16095.27|16095.27|0
1642581500000|2022-01-19 08:38:20|16093.38|16093.38|16088.81|16088.81|16093.38|16093.38|16088.81|16088.81|0
1642581510000|2022-01-19 08:38:30|16086.73|16086.73|16090.07|16090.07|16090.07|16090.07|16086.73|16086.73|0
1642581520000|2022-01-19 08:38:40|16089.13|16089.13|16089.13|16089.13|16089.13|16089.13|16089.13|16089.13|0
1642581530000|2022-01-19 08:38:50|16088.66|16088.66|16084.68|16084.68|16088.66|16088.66|16082.45|16082.45|0
1642581540000|2022-01-19 08:39:00|16085.15|16085.15|16085.15|16085.15|16085.15|16085.15|16085.15|16085.15|0
1642581560000|2022-01-19 08:39:20|16083.66|16083.66|16082.22|16082.22|16083.66|16083.66|16077.92|16077.92|0
1642581570000|2022-01-19 08:39:30|16079.48|16079.48|16079.48|16079.48|16079.48|16079.48|16079.48|16079.48|0
1642581600000|2022-01-19 08:40:00|16079.95|16079.95|16077.08|16077.08|16079.95|16079.95|16077.08|16077.08|0
1642581620000|2022-01-19 08:40:20|16075.2|16075.2|16075.2|16075.2|16075.2|16075.2|16075.2|16075.2|0
1642581630000|2022-01-19 08:40:30|16073.56|16073.56|16074.5|16074.5|16074.5|16074.5|16073.56|16073.56|0
1642581640000|2022-01-19 08:40:40|16073.07|16073.07|16073.07|16073.07|16073.07|16073.07|16073.07|16073.07|0
1642581680000|2022-01-19 08:41:20|16074.5|16074.5|16074.98|16074.98|16074.98|16074.98|16074.5|16074.5|0
1642581690000|2022-01-19 08:41:30|16073.54|16073.54|16073.54|16073.54|16073.54|16073.54|16073.54|16073.54|0
1642581700000|2022-01-19 08:41:40|16074.98|16074.98|16074.98|16074.98|16074.98|16074.98|16074.98|16074.98|0
1642581710000|2022-01-19 08:41:50|16073.54|16073.54|16073.54|16073.54|16073.54|16073.54|16073.54|16073.54|0
1642581740000|2022-01-19 08:42:20|16076.41|16076.41|16076.33|16076.33|16077.84|16077.84|16075.87|16075.87|0
1642581750000|2022-01-19 08:42:30|16077.27|16077.27|16077.27|16077.27|16077.27|16077.27|16077.27|16077.27|0
1642581760000|2022-01-19 08:42:40|16078.21|16078.21|16078.75|16078.75|16079.24|16079.24|16078.21|16078.21|0
1642581770000|2022-01-19 08:42:50|16080.98|16080.98|16082.35|16082.35|16082.35|16082.35|16080.98|16080.98|0
1642581790000|2022-01-19 08:43:10|16083.02|16083.02|16083.84|16083.84|16083.84|16083.84|16083.02|16083.02|0
1642581830000|2022-01-19 08:43:50|16095.75|16095.75|16112.73|16112.73|16112.73|16112.73|16095.75|16095.75|0
1642581840000|2022-01-19 08:44:00|16113.64|16113.64|16115.08|16115.08|16115.08|16115.08|16113.64|16113.64|0
1642581870000|2022-01-19 08:44:30|16113.96|16113.96|16113.96|16113.96|16113.96|16113.96|16113.96|16113.96|0
1642581880000|2022-01-19 08:44:40|16111.6|16111.6|16107.6|16107.6|16111.6|16111.6|16106.48|16106.48|0
1642581910000|2022-01-19 08:45:10|16108.22|16108.22|16109.8|16109.8|16109.8|16109.8|16108.22|16108.22|0
1642581940000|2022-01-19 08:45:40|16110.62|16110.62|16110.62|16110.62|16110.62|16110.62|16110.62|16110.62|0
1642581950000|2022-01-19 08:45:50|16107.75|16107.75|16107.75|16107.75|16107.75|16107.75|16107.75|16107.75|0
1642581960000|2022-01-19 08:46:00|16109.12|16109.12|16109.12|16109.12|16109.12|16109.12|16109.12|16109.12|0
1642582020000|2022-01-19 08:47:00|16107.69|16107.69|16114.28|16114.28|16114.94|16114.94|16107.69|16107.69|0
1642582040000|2022-01-19 08:47:20|16114.5|16114.5|16114.5|16114.5|16114.5|16114.5|16114.5|16114.5|0
1642582050000|2022-01-19 08:47:30|16113.07|16113.07|16113.07|16113.07|16113.07|16113.07|16113.07|16113.07|0
1642582070000|2022-01-19 08:47:50|16110.28|16110.28|16110.28|16110.28|16110.28|16110.28|16110.28|16110.28|0
1642582080000|2022-01-19 08:48:00|16110.74|16110.74|16110.74|16110.74|16110.74|16110.74|16110.74|16110.74|0
1642582090000|2022-01-19 08:48:10|16111.29|16111.29|16111.29|16111.29|16111.29|16111.29|16111.29|16111.29|0
1642582100000|2022-01-19 08:48:20|16109.86|16109.86|16109.86|16109.86|16109.86|16109.86|16109.86|16109.86|0
1642582130000|2022-01-19 08:48:50|16107.24|16107.24|16105.61|16105.61|16107.24|16107.24|16105.61|16105.61|0
1642582140000|2022-01-19 08:49:00|16104.12|16104.12|16104.12|16104.12|16104.12|16104.12|16104.12|16104.12|0
1642582160000|2022-01-19 08:49:20|16099.54|16099.54|16099.54|16099.54|16099.54|16099.54|16099.54|16099.54|0
1642582190000|2022-01-19 08:49:50|16098.6|16098.6|16098.11|16098.11|16098.6|16098.6|16098.11|16098.11|0
1642582200000|2022-01-19 08:50:00|16097.19|16097.19|16086.1|16086.1|16097.19|16097.19|16086.1|16086.1|0
1642582210000|2022-01-19 08:50:10|16082.44|16082.44|16082.44|16082.44|16082.44|16082.44|16082.44|16082.44|0
1642582220000|2022-01-19 08:50:20|16079.46|16079.46|16079.46|16079.46|16079.46|16079.46|16079.46|16079.46|0
1642582230000|2022-01-19 08:50:30|16079|16079|16076.55|16076.55|16079|16079|16076.55|16076.55|0
1642582240000|2022-01-19 08:50:40|16075.06|16075.06|16065.06|16065.06|16075.06|16075.06|16065.06|16065.06|0
1642582250000|2022-01-19 08:50:50|16063.63|16063.63|16063.63|16063.63|16063.63|16063.63|16063.63|16063.63|0
1642582270000|2022-01-19 08:51:10|16063.13|16063.13|16062.21|16062.21|16063.13|16063.13|16062.21|16062.21|0
1642582290000|2022-01-19 08:51:30|16061.33|16061.33|16061.33|16061.33|16061.33|16061.33|16061.33|16061.33|0
1642582320000|2022-01-19 08:52:00|16059.91|16059.91|16059.91|16059.91|16059.91|16059.91|16059.91|16059.91|0
1642582340000|2022-01-19 08:52:20|16057.05|16057.05|16056.82|16056.82|16057.05|16057.05|16056.82|16056.82|0
1642582350000|2022-01-19 08:52:30|16052.36|16052.36|16052.36|16052.36|16052.36|16052.36|16052.36|16052.36|0
1642582360000|2022-01-19 08:52:40|16055.23|16055.23|16057.64|16057.64|16059.07|16059.07|16055.23|16055.23|0
1642582370000|2022-01-19 08:52:50|16056.52|16056.52|16056.52|16056.52|16056.52|16056.52|16056.52|16056.52|0
1642582380000|2022-01-19 08:53:00|16055.4|16055.4|16049.98|16049.98|16055.4|16055.4|16049.98|16049.98|0
1642582400000|2022-01-19 08:53:20|16050.45|16050.45|16049.98|16049.98|16050.45|16050.45|16049.98|16049.98|0
1642582410000|2022-01-19 08:53:30|16048.57|16048.57|16049.51|16049.51|16049.51|16049.51|16048.57|16048.57|0
1642582430000|2022-01-19 08:53:50|16050.92|16050.92|16050.92|16050.92|16050.92|16050.92|16050.92|16050.92|0
1642582440000|2022-01-19 08:54:00|16055.22|16055.22|16057.77|16057.77|16057.77|16057.77|16055.22|16055.22|0
1642582450000|2022-01-19 08:54:10|16056.86|16056.86|16062.89|16062.89|16062.89|16062.89|16056.86|16056.86|0
1642582470000|2022-01-19 08:54:30|16064.88|16064.88|16069.08|16069.08|16069.08|16069.08|16064.88|16064.88|0
1642582480000|2022-01-19 08:54:40|16070|16070|16075.51|16075.51|16075.51|16075.51|16070|16070|0
1642582490000|2022-01-19 08:54:50|16074.08|16074.08|16074.08|16074.08|16074.08|16074.08|16074.08|16074.08|0
1642582500000|2022-01-19 08:55:00|16072.15|16072.15|16072.15|16072.15|16072.15|16072.15|16072.15|16072.15|0
1642582520000|2022-01-19 08:55:20|16073.26|16073.26|16070.52|16070.52|16073.26|16073.26|16070.52|16070.52|0
1642582530000|2022-01-19 08:55:30|16068.07|16068.07|16068.07|16068.07|16068.07|16068.07|16068.07|16068.07|0
1642582560000|2022-01-19 08:56:00|16069.7|16069.7|16069.7|16069.7|16069.7|16069.7|16069.7|16069.7|0
1642582580000|2022-01-19 08:56:20|16070.52|16070.52|16063.28|16063.28|16070.52|16070.52|16062.47|16062.47|0
1642582590000|2022-01-19 08:56:30|16062.17|16062.17|16061.35|16061.35|16062.17|16062.17|16061.35|16061.35|0
1642582630000|2022-01-19 08:57:10|16062.17|16062.17|16064.05|16064.05|16064.05|16064.05|16062.17|16062.17|0
1642582640000|2022-01-19 08:57:20|16062.62|16062.62|16062.62|16062.62|16062.62|16062.62|16062.62|16062.62|0
1642582650000|2022-01-19 08:57:30|16063.56|16063.56|16063.56|16063.56|16063.56|16063.56|16063.56|16063.56|0
1642582670000|2022-01-19 08:57:50|16064.99|16064.99|16064.99|16064.99|16064.99|16064.99|16064.99|16064.99|0
1642582680000|2022-01-19 08:58:00|16063.88|16063.88|16064.99|16064.99|16064.99|16064.99|16063.88|16063.88|0
1642582690000|2022-01-19 08:58:10|16063.56|16063.56|16063.56|16063.56|16063.56|16063.56|16063.56|16063.56|0
1642582720000|2022-01-19 08:58:40|16067.86|16067.86|16067.86|16067.86|16067.86|16067.86|16067.86|16067.86|0
1642582730000|2022-01-19 08:58:50|16064.41|16064.41|16062.98|16062.98|16064.41|16064.41|16062.98|16062.98|0
1642582740000|2022-01-19 08:59:00|16062.76|16062.76|16062.53|16062.53|16062.76|16062.76|16062.53|16062.53|0
1642582750000|2022-01-19 08:59:10|16062.76|16062.76|16061.19|16061.19|16062.76|16062.76|16061.19|16061.19|0
1642582760000|2022-01-19 08:59:20|16061.64|16061.64|16064.51|16064.51|16064.51|16064.51|16061.64|16061.64|0
1642582770000|2022-01-19 08:59:30|16063.84|16063.84|16063.61|16063.61|16063.84|16063.84|16063.61|16063.61|0
1642582780000|2022-01-19 08:59:40|16066.07|16066.07|16062.97|16062.97|16066.07|16066.07|16062.97|16062.97|0
1642582790000|2022-01-19 08:59:50|16063.87|16063.87|16063.87|16063.87|16063.87|16063.87|16063.87|16063.87|0
1642582810000|2022-01-19 09:00:10|16061.08|16061.08|16056.69|16056.69|16061.08|16061.08|16056.69|16056.69|0
1642582820000|2022-01-19 09:00:20|16055.06|16055.06|16053.38|16053.38|16055.06|16055.06|16051.15|16051.15|0
1642582840000|2022-01-19 09:00:40|16054.2|16054.2|16054.2|16054.2|16054.2|16054.2|16054.2|16054.2|0
1642582850000|2022-01-19 09:00:50|16051.97|16051.97|16051.97|16051.97|16051.97|16051.97|16051.97|16051.97|0
1642582860000|2022-01-19 09:01:00|16052.64|16052.64|16050.39|16050.39|16052.64|16052.64|16050.39|16050.39|0
1642582870000|2022-01-19 09:01:10|16046.73|16046.73|16046.73|16046.73|16046.73|16046.73|16046.73|16046.73|0
1642582910000|2022-01-19 09:01:50|16048.4|16048.4|16048.4|16048.4|16048.4|16048.4|16048.4|16048.4|0
1642582920000|2022-01-19 09:02:00|16047.73|16047.73|16048.29|16048.29|16048.29|16048.29|16047.73|16047.73|0
1642582930000|2022-01-19 09:02:10|16047.47|16047.47|16045.71|16045.71|16047.47|16047.47|16045.71|16045.71|0
1642582960000|2022-01-19 09:02:40|16046.65|16046.65|16046.65|16046.65|16046.65|16046.65|16046.65|16046.65|0
1642582970000|2022-01-19 09:02:50|16048.09|16048.09|16048.09|16048.09|16048.09|16048.09|16048.09|16048.09|0
1642582980000|2022-01-19 09:03:00|16045.6|16045.6|16047.93|16047.93|16047.93|16047.93|16045.6|16045.6|0
1642582990000|2022-01-19 09:03:10|16048.49|16048.49|16049.98|16049.98|16049.98|16049.98|16048.49|16048.49|0
1642583010000|2022-01-19 09:03:30|16054.28|16054.28|16054.28|16054.28|16054.28|16054.28|16054.28|16054.28|0
1642583030000|2022-01-19 09:03:50|16054.51|16054.51|16054.51|16054.51|16054.51|16054.51|16054.51|16054.51|0
1642583070000|2022-01-19 09:04:30|16054.95|16054.95|16054.95|16054.95|16054.95|16054.95|16054.95|16054.95|0
1642583080000|2022-01-19 09:04:40|16053.84|16053.84|16053.84|16053.84|16053.84|16053.84|16053.84|16053.84|0
1642583090000|2022-01-19 09:04:50|16052.92|16052.92|16052.92|16052.92|16052.92|16052.92|16052.92|16052.92|0
1642583110000|2022-01-19 09:05:10|16053.15|16053.15|16054.04|16054.04|16054.04|16054.04|16053.15|16053.15|0
1642583120000|2022-01-19 09:05:20|16055.45|16055.45|16057.91|16057.91|16057.91|16057.91|16055.45|16055.45|0
1642583130000|2022-01-19 09:05:30|16059.54|16059.54|16059.04|16059.04|16059.54|16059.54|16059.04|16059.04|0
1642583140000|2022-01-19 09:05:40|16059.96|16059.96|16061.82|16061.82|16062.73|16062.73|16059.96|16059.96|0
1642583150000|2022-01-19 09:05:50|16066.12|16066.12|16061.82|16061.82|16066.12|16066.12|16061.82|16061.82|0
1642583160000|2022-01-19 09:06:00|16063.65|16063.65|16064.2|16064.2|16064.2|16064.2|16063.65|16063.65|0
1642583170000|2022-01-19 09:06:10|16065.62|16065.62|16066.17|16066.17|16066.17|16066.17|16065.62|16065.62|0
1642583180000|2022-01-19 09:06:20|16071.39|16071.39|16070.95|16070.95|16071.39|16071.39|16069.96|16069.96|0
1642583200000|2022-01-19 09:06:40|16071.89|16071.89|16076.3|16076.3|16076.3|16076.3|16071.89|16071.89|0
1642583210000|2022-01-19 09:06:50|16077.11|16077.11|16077.11|16077.11|16077.11|16077.11|16077.11|16077.11|0
1642583270000|2022-01-19 09:07:50|16077.56|16077.56|16077.56|16077.56|16077.56|16077.56|16077.56|16077.56|0
1642583280000|2022-01-19 09:08:00|16078.99|16078.99|16079.19|16079.19|16079.19|16079.19|16078.99|16078.99|0
1642583290000|2022-01-19 09:08:10|16078.38|16078.38|16077.56|16077.56|16078.38|16078.38|16077.56|16077.56|0
1642583300000|2022-01-19 09:08:20|16078.03|16078.03|16078.7|16078.7|16078.7|16078.7|16078.03|16078.03|0
1642583310000|2022-01-19 09:08:30|16078.92|16078.92|16078.92|16078.92|16078.92|16078.92|16078.92|16078.92|0
1642583320000|2022-01-19 09:08:40|16080.36|16080.36|16080.36|16080.36|16080.36|16080.36|16080.36|16080.36|0
1642583360000|2022-01-19 09:09:20|16081.18|16081.18|16081.18|16081.18|16081.18|16081.18|16081.18|16081.18|0
1642583370000|2022-01-19 09:09:30|16081.65|16081.65|16083.5|16083.5|16083.5|16083.5|16081.65|16081.65|0
1642583380000|2022-01-19 09:09:40|16084.32|16084.32|16087.19|16087.19|16087.19|16087.19|16084.32|16084.32|0
1642583400000|2022-01-19 09:10:00|16087.86|16087.86|16088.36|16088.36|16088.36|16088.36|16087.86|16087.86|0
1642583440000|2022-01-19 09:10:40|16087.12|16087.12|16085.75|16085.75|16087.12|16087.12|16085.75|16085.75|0
1642583450000|2022-01-19 09:10:50|16084.81|16084.81|16084.81|16084.81|16084.81|16084.81|16084.81|16084.81|0
1642583460000|2022-01-19 09:11:00|16083.37|16083.37|16081.94|16081.94|16083.37|16083.37|16081.94|16081.94|0
1642583470000|2022-01-19 09:11:10|16081.02|16081.02|16081.02|16081.02|16081.02|16081.02|16081.02|16081.02|0
1642583500000|2022-01-19 09:11:40|16081.47|16081.47|16081.47|16081.47|16081.47|16081.47|16081.47|16081.47|0
1642583540000|2022-01-19 09:12:20|16080.06|16080.06|16076.81|16076.81|16080.06|16080.06|16076.81|16076.81|0
1642583550000|2022-01-19 09:12:30|16074.98|16074.98|16075.45|16075.45|16075.45|16075.45|16074.98|16074.98|0
1642583570000|2022-01-19 09:12:50|16077.91|16077.91|16077.91|16077.91|16077.91|16077.91|16077.91|16077.91|0
1642583580000|2022-01-19 09:13:00|16076.27|16076.27|16076.27|16076.27|16076.27|16076.27|16076.27|16076.27|0
1642583590000|2022-01-19 09:13:10|16077.19|16077.19|16077.19|16077.19|16077.19|16077.19|16077.19|16077.19|0
1642583600000|2022-01-19 09:13:20|16078.62|16078.62|16078.62|16078.62|16078.62|16078.62|16078.62|16078.62|0
1642583610000|2022-01-19 09:13:30|16077.7|16077.7|16077.7|16077.7|16077.7|16077.7|16077.7|16077.7|0
1642583620000|2022-01-19 09:13:40|16078.37|16078.37|16078.37|16078.37|16078.37|16078.37|16078.37|16078.37|0
1642583630000|2022-01-19 09:13:50|16079.27|16079.27|16079.27|16079.27|16079.27|16079.27|16079.27|16079.27|0
1642583640000|2022-01-19 09:14:00|16078.81|16078.81|16078.81|16078.81|16078.81|16078.81|16078.81|16078.81|0
1642583650000|2022-01-19 09:14:10|16077.87|16077.87|16077.87|16077.87|16077.87|16077.87|16077.87|16077.87|0
1642583660000|2022-01-19 09:14:20|16077.05|16077.05|16073.79|16073.79|16077.05|16077.05|16073.79|16073.79|0
1642583680000|2022-01-19 09:14:40|16072.89|16072.89|16073.34|16073.34|16073.34|16073.34|16072.89|16072.89|0
1642583690000|2022-01-19 09:14:50|16073.12|16073.12|16073.79|16073.79|16073.79|16073.79|16073.12|16073.12|0
1642583700000|2022-01-19 09:15:00|16072.35|16072.35|16072.72|16072.72|16072.72|16072.72|16070.83|16070.83|0
1642583710000|2022-01-19 09:15:10|16076.93|16076.93|16080.44|16080.44|16080.44|16080.44|16076.93|16076.93|0
1642583720000|2022-01-19 09:15:20|16079.53|16079.53|16080.01|16080.01|16080.47|16080.47|16079.53|16079.53|0
1642583730000|2022-01-19 09:15:30|16079.54|16079.54|16079.54|16079.54|16079.54|16079.54|16079.54|16079.54|0
1642583740000|2022-01-19 09:15:40|16080.97|16080.97|16080.97|16080.97|16080.97|16080.97|16080.97|16080.97|0
1642583760000|2022-01-19 09:16:00|16080.52|16080.52|16080.62|16080.62|16080.62|16080.62|16080.06|16080.06|0
1642583770000|2022-01-19 09:16:10|16080.16|16080.16|16081.16|16081.16|16081.16|16081.16|16080.16|16080.16|0
1642583780000|2022-01-19 09:16:20|16079.75|16079.75|16079.75|16079.75|16079.75|16079.75|16079.75|16079.75|0
1642583820000|2022-01-19 09:17:00|16080.57|16080.57|16078.74|16078.74|16080.57|16080.57|16076.91|16076.91|0
1642583830000|2022-01-19 09:17:10|16079.3|16079.3|16078.82|16078.82|16079.3|16079.3|16078.82|16078.82|0
1642583840000|2022-01-19 09:17:20|16078.33|16078.33|16078.33|16078.33|16078.33|16078.33|16078.33|16078.33|0
1642583850000|2022-01-19 09:17:30|16082.64|16082.64|16085.28|16085.28|16085.28|16085.28|16082.08|16082.08|0
1642583860000|2022-01-19 09:17:40|16086.1|16086.1|16086.1|16086.1|16086.1|16086.1|16086.1|16086.1|0
1642583880000|2022-01-19 09:18:00|16086.92|16086.92|16086.92|16086.92|16087.73|16087.73|16086.92|16086.92|0
1642583890000|2022-01-19 09:18:10|16088.03|16088.03|16087.77|16087.77|16088.59|16088.59|16087.77|16087.77|0
1642583900000|2022-01-19 09:18:20|16088.23|16088.23|16088.23|16088.23|16088.23|16088.23|16088.23|16088.23|0
1642583940000|2022-01-19 09:19:00|16090.95|16090.95|16090.48|16090.48|16090.95|16090.95|16090.48|16090.48|0
1642583970000|2022-01-19 09:19:30|16089.57|16089.57|16088.63|16088.63|16089.57|16089.57|16088.63|16088.63|0
1642584020000|2022-01-19 09:20:20|16089.07|16089.07|16089.74|16089.74|16089.74|16089.74|16089.07|16089.07|0
1642584040000|2022-01-19 09:20:40|16088.31|16088.31|16079.05|16079.05|16088.31|16088.31|16079.05|16079.05|0
1642584050000|2022-01-19 09:20:50|16078.14|16078.14|16078.14|16078.14|16078.14|16078.14|16078.14|16078.14|0
1642584060000|2022-01-19 09:21:00|16076.73|16076.73|16073.78|16073.78|16076.73|16076.73|16073.78|16073.78|0
1642584070000|2022-01-19 09:21:10|16072.87|16072.87|16072.42|16072.42|16073.34|16073.34|16072.42|16072.42|0
1642584080000|2022-01-19 09:21:20|16071.51|16071.51|16070.33|16070.33|16071.51|16071.51|16068.24|16068.24|0
1642584090000|2022-01-19 09:21:30|16069.41|16069.41|16068.5|16068.5|16069.41|16069.41|16068.5|16068.5|0
1642584100000|2022-01-19 09:21:40|16067.58|16067.58|16067.58|16067.58|16067.58|16067.58|16067.58|16067.58|0
1642584110000|2022-01-19 09:21:50|16067.02|16067.02|16059.87|16059.87|16067.02|16067.02|16059.87|16059.87|0
1642584120000|2022-01-19 09:22:00|16057|16057|16053.83|16053.83|16057|16057|16053.83|16053.83|0
1642584180000|2022-01-19 09:23:00|16050.7|16050.7|16050.7|16050.7|16050.7|16050.7|16050.7|16050.7|0
1642584190000|2022-01-19 09:23:10|16047.88|16047.88|16048.37|16048.37|16048.37|16048.37|16047.88|16047.88|0
1642584200000|2022-01-19 09:23:20|16047.43|16047.43|16047.43|16047.43|16047.43|16047.43|16047.43|16047.43|0
1642584250000|2022-01-19 09:24:10|16045.6|16045.6|16044.44|16044.44|16045.6|16045.6|16044.44|16044.44|0
1642584290000|2022-01-19 09:24:50|16044.22|16044.22|16044.22|16044.22|16044.22|16044.22|16044.22|16044.22|0
1642584300000|2022-01-19 09:25:00|16041.98|16041.98|16039.11|16039.11|16041.98|16041.98|16039.11|16039.11|0
1642584330000|2022-01-19 09:25:30|16038.3|16038.3|16036.56|16036.56|16038.3|16038.3|16036.56|16036.56|0
1642584340000|2022-01-19 09:25:40|16033.7|16033.7|16033.7|16033.7|16033.7|16033.7|16033.7|16033.7|0
1642584350000|2022-01-19 09:25:50|16034.64|16034.64|16034.64|16034.64|16034.64|16034.64|16034.64|16034.64|0
1642584360000|2022-01-19 09:26:00|16033.52|16033.52|16036.32|16036.32|16036.32|16036.32|16033.52|16033.52|0
1642584370000|2022-01-19 09:26:10|16037.74|16037.74|16042.04|16042.04|16042.04|16042.04|16037.74|16037.74|0
1642584380000|2022-01-19 09:26:20|16043.47|16043.47|16043.93|16043.93|16043.93|16043.93|16043.47|16043.47|0
1642584410000|2022-01-19 09:26:50|16051.77|16051.77|16055.22|16055.22|16057.96|16057.96|16051.77|16051.77|0
1642584420000|2022-01-19 09:27:00|16054.4|16054.4|16054.4|16054.4|16054.4|16054.4|16054.4|16054.4|0
1642584480000|2022-01-19 09:28:00|16054.86|16054.86|16054.86|16054.86|16054.86|16054.86|16054.86|16054.86|0
1642584520000|2022-01-19 09:28:40|16056.2|16056.2|16056.2|16056.2|16056.2|16056.2|16056.2|16056.2|0
1642584530000|2022-01-19 09:28:50|16059.07|16059.07|16059.07|16059.07|16059.07|16059.07|16059.07|16059.07|0
1642584540000|2022-01-19 09:29:00|16058.13|16058.13|16059.09|16059.09|16059.09|16059.09|16057.65|16057.65|0
1642584570000|2022-01-19 09:29:30|16060|16060|16060|16060|16060|16060|16060|16060|0
1642584580000|2022-01-19 09:29:40|16057.13|16057.13|16058.55|16058.55|16058.55|16058.55|16057.13|16057.13|0
1642584590000|2022-01-19 09:29:50|16059.54|16059.54|16060|16060|16060|16060|16059.54|16059.54|0
1642584600000|2022-01-19 09:30:00|16060.22|16060.22|16060.22|16060.22|16060.22|16060.22|16060.22|16060.22|0
1642584610000|2022-01-19 09:30:10|16058.55|16058.55|16058.55|16058.55|16058.55|16058.55|16058.55|16058.55|0
1642584620000|2022-01-19 09:30:20|16059.37|16059.37|16060.04|16060.04|16060.04|16060.04|16059.37|16059.37|0
1642584630000|2022-01-19 09:30:30|16059.37|16059.37|16062.23|16062.23|16062.23|16062.23|16059.37|16059.37|0
1642584660000|2022-01-19 09:31:00|16061.51|16061.51|16059.34|16059.34|16061.51|16061.51|16059.34|16059.34|0
1642584680000|2022-01-19 09:31:20|16058.88|16058.88|16058.88|16058.88|16058.88|16058.88|16058.88|16058.88|0
1642584720000|2022-01-19 09:32:00|16060.31|16060.31|16061.03|16061.03|16061.03|16061.03|16060.31|16060.31|0
1642584730000|2022-01-19 09:32:10|16066.77|16066.77|16070.61|16070.61|16070.61|16070.61|16066.77|16066.77|0
1642584740000|2022-01-19 09:32:20|16070.16|16070.16|16070.16|16070.16|16070.16|16070.16|16070.16|16070.16|0
1642584750000|2022-01-19 09:32:30|16073.32|16073.32|16077.41|16077.41|16077.41|16077.41|16072.91|16072.91|0
1642584780000|2022-01-19 09:33:00|16077.87|16077.87|16079.32|16079.32|16080.66|16080.66|16077.87|16077.87|0
1642584790000|2022-01-19 09:33:10|16082.59|16082.59|16082.59|16082.59|16082.59|16082.59|16082.59|16082.59|0
1642584800000|2022-01-19 09:33:20|16083.06|16083.06|16086.01|16086.01|16086.49|16086.49|16083.06|16083.06|0
1642584820000|2022-01-19 09:33:40|16086.47|16086.47|16087.59|16087.59|16087.59|16087.59|16086.47|16086.47|0
1642584830000|2022-01-19 09:33:50|16088.41|16088.41|16088.41|16088.41|16088.41|16088.41|16088.41|16088.41|0
1642584860000|2022-01-19 09:34:20|16090.19|16090.19|16093.16|16093.16|16093.16|16093.16|16090.19|16090.19|0
1642584870000|2022-01-19 09:34:30|16094.57|16094.57|16095.81|16095.81|16095.81|16095.81|16094.57|16094.57|0
1642584880000|2022-01-19 09:34:40|16098.55|16098.55|16098.55|16098.55|16098.55|16098.55|16098.55|16098.55|0
1642584890000|2022-01-19 09:34:50|16099.99|16099.99|16102.22|16102.22|16102.22|16102.22|16099.99|16099.99|0
1642584900000|2022-01-19 09:35:00|16102.66|16102.66|16102.66|16102.66|16102.66|16102.66|16102.66|16102.66|0
1642584920000|2022-01-19 09:35:20|16103.49|16103.49|16103.49|16103.49|16103.49|16103.49|16103.49|16103.49|0
1642584930000|2022-01-19 09:35:30|16106.23|16106.23|16106.23|16106.23|16106.23|16106.23|16106.23|16106.23|0
1642584960000|2022-01-19 09:36:00|16109.02|16109.02|16108.2|16108.2|16109.02|16109.02|16108.2|16108.2|0
1642584970000|2022-01-19 09:36:10|16109.64|16109.64|16109.64|16109.64|16109.64|16109.64|16109.64|16109.64|0
1642584990000|2022-01-19 09:36:30|16109.16|16109.16|16109.16|16109.16|16109.16|16109.16|16109.16|16109.16|0
1642585000000|2022-01-19 09:36:40|16109.83|16109.83|16109.83|16109.83|16109.83|16109.83|16109.83|16109.83|0
1642585010000|2022-01-19 09:36:50|16109.39|16109.39|16109.39|16109.39|16109.39|16109.39|16109.39|16109.39|0
1642585040000|2022-01-19 09:37:20|16108.83|16108.83|16107.19|16107.19|16108.83|16108.83|16107.19|16107.19|0
1642585060000|2022-01-19 09:37:40|16107.75|16107.75|16109|16109|16109.41|16109.41|16107.53|16107.53|0
1642585080000|2022-01-19 09:38:00|16109.45|16109.45|16121.74|16121.74|16121.74|16121.74|16109.45|16109.45|0
1642585090000|2022-01-19 09:38:10|16124.6|16124.6|16124.6|16124.6|16124.6|16124.6|16124.6|16124.6|0
1642585110000|2022-01-19 09:38:30|16127.35|16127.35|16127.35|16127.35|16127.35|16127.35|16127.35|16127.35|0
1642585120000|2022-01-19 09:38:40|16127.55|16127.55|16130.01|16130.01|16130.01|16130.01|16127.55|16127.55|0
1642585130000|2022-01-19 09:38:50|16130.9|16130.9|16130.9|16130.9|16130.9|16130.9|16130.9|16130.9|0
1642585150000|2022-01-19 09:39:10|16131.11|16131.11|16130.19|16130.19|16131.11|16131.11|16129.28|16129.28|0
1642585160000|2022-01-19 09:39:20|16131.53|16131.53|16131.53|16131.53|16131.53|16131.53|16131.53|16131.53|0
1642585170000|2022-01-19 09:39:30|16131.99|16131.99|16132.45|16132.45|16132.45|16132.45|16131.99|16131.99|0
1642585200000|2022-01-19 09:40:00|16132.02|16132.02|16134.57|16134.57|16134.57|16134.57|16132.02|16132.02|0
1642585210000|2022-01-19 09:40:10|16132.93|16132.93|16131.3|16131.3|16132.93|16132.93|16131.3|16131.3|0
1642585220000|2022-01-19 09:40:20|16132.24|16132.24|16129.59|16129.59|16132.24|16132.24|16129.59|16129.59|0
1642585230000|2022-01-19 09:40:30|16132.46|16132.46|16131.03|16131.03|16132.46|16132.46|16131.03|16131.03|0
1642585250000|2022-01-19 09:40:50|16130.11|16130.11|16129.2|16129.2|16130.11|16130.11|16129.2|16129.2|0
1642585260000|2022-01-19 09:41:00|16128.29|16128.29|16118.51|16118.51|16128.29|16128.29|16117.7|16117.7|0
1642585270000|2022-01-19 09:41:10|16117.6|16117.6|16115.96|16115.96|16117.6|16117.6|16115.96|16115.96|0
1642585280000|2022-01-19 09:41:20|16115.15|16115.15|16114.33|16114.33|16115.15|16115.15|16114.33|16114.33|0
1642585290000|2022-01-19 09:41:30|16113.42|16113.42|16112.5|16112.5|16113.42|16113.42|16112.5|16112.5|0
1642585300000|2022-01-19 09:41:40|16114.14|16114.14|16114.14|16114.14|16114.14|16114.14|16114.14|16114.14|0
1642585310000|2022-01-19 09:41:50|16115.03|16115.03|16115.03|16115.03|16115.03|16115.03|16115.03|16115.03|0
1642585320000|2022-01-19 09:42:00|16113.62|16113.62|16113.84|16113.84|16113.84|16113.84|16113.62|16113.62|0
1642585330000|2022-01-19 09:42:10|16114.51|16114.51|16113.89|16113.89|16114.51|16114.51|16113.89|16113.89|0
1642585350000|2022-01-19 09:42:30|16116.64|16116.64|16116.64|16116.64|16116.64|16116.64|16116.64|16116.64|0
1642585360000|2022-01-19 09:42:40|16116.86|16116.86|16116.82|16116.82|16116.86|16116.86|16115.19|16115.19|0
1642585370000|2022-01-19 09:42:50|16117.72|16117.72|16117.72|16117.72|16117.72|16117.72|16117.72|16117.72|0
1642585380000|2022-01-19 09:43:00|16116.6|16116.6|16116.82|16116.82|16116.82|16116.82|16116.6|16116.6|0
1642585410000|2022-01-19 09:43:30|16115.71|16115.71|16115.71|16115.71|16115.71|16115.71|16115.71|16115.71|0
1642585420000|2022-01-19 09:43:40|16114.27|16114.27|16114.27|16114.27|16114.27|16114.27|16114.27|16114.27|0
1642585430000|2022-01-19 09:43:50|16113.16|16113.16|16110.2|16110.2|16113.71|16113.71|16110.2|16110.2|0
1642585440000|2022-01-19 09:44:00|16108.63|16108.63|16106.89|16106.89|16108.63|16108.63|16106.89|16106.89|0
1642585450000|2022-01-19 09:44:10|16107.35|16107.35|16107.35|16107.35|16107.35|16107.35|16107.35|16107.35|0
1642585490000|2022-01-19 09:44:50|16105.12|16105.12|16105.12|16105.12|16105.12|16105.12|16105.12|16105.12|0
1642585500000|2022-01-19 09:45:00|16104.3|16104.3|16104.3|16104.3|16104.3|16104.3|16104.3|16104.3|0
1642585530000|2022-01-19 09:45:30|16104.1|16104.1|16104.1|16104.1|16104.1|16104.1|16104.1|16104.1|0
1642585550000|2022-01-19 09:45:50|16105.73|16105.73|16105.73|16105.73|16105.73|16105.73|16105.73|16105.73|0
1642585570000|2022-01-19 09:46:10|16104.32|16104.32|16103.76|16103.76|16104.32|16104.32|16103.76|16103.76|0
1642585590000|2022-01-19 09:46:30|16100.97|16100.97|16100.97|16100.97|16100.97|16100.97|16100.97|16100.97|0
1642585600000|2022-01-19 09:46:40|16096.67|16096.67|16096.67|16096.67|16096.67|16096.67|16096.67|16096.67|0
1642585610000|2022-01-19 09:46:50|16095.75|16095.75|16091.72|16091.72|16095.75|16095.75|16091.72|16091.72|0
1642585620000|2022-01-19 09:47:00|16092.28|16092.28|16091.35|16091.35|16092.28|16092.28|16090.37|16090.37|0
1642585640000|2022-01-19 09:47:20|16090.73|16090.73|16090.73|16090.73|16090.73|16090.73|16090.73|16090.73|0
1642585650000|2022-01-19 09:47:30|16090.53|16090.53|16091.17|16091.17|16091.17|16091.17|16090.06|16090.06|0
1642585680000|2022-01-19 09:48:00|16090.26|16090.26|16090.26|16090.26|16090.26|16090.26|16090.26|16090.26|0
1642585720000|2022-01-19 09:48:40|16091.2|16091.2|16091.2|16091.2|16091.2|16091.2|16091.2|16091.2|0
1642585730000|2022-01-19 09:48:50|16089.52|16089.52|16089.52|16089.52|16089.52|16089.52|16089.52|16089.52|0
1642585780000|2022-01-19 09:49:40|16090.64|16090.64|16090.2|16090.2|16090.64|16090.64|16090.2|16090.2|0
1642585800000|2022-01-19 09:50:00|16091.11|16091.11|16092.01|16092.01|16092.01|16092.01|16091.11|16091.11|0
1642585820000|2022-01-19 09:50:20|16092.23|16092.23|16092.23|16092.23|16092.23|16092.23|16092.23|16092.23|0
1642585860000|2022-01-19 09:51:00|16090.59|16090.59|16090.59|16090.59|16090.59|16090.59|16090.59|16090.59|0
1642585900000|2022-01-19 09:51:40|16089.68|16089.68|16089.68|16089.68|16089.68|16089.68|16089.68|16089.68|0
1642585920000|2022-01-19 09:52:00|16088.79|16088.79|16088.79|16088.79|16088.79|16088.79|16088.79|16088.79|0
1642585940000|2022-01-19 09:52:20|16087.79|16087.79|16087.79|16087.79|16087.79|16087.79|16087.79|16087.79|0
1642585960000|2022-01-19 09:52:40|16089.43|16089.43|16095.46|16095.46|16095.46|16095.46|16089.43|16089.43|0
1642585980000|2022-01-19 09:53:00|16096.38|16096.38|16098.61|16098.61|16098.61|16098.61|16096.38|16096.38|0
1642585990000|2022-01-19 09:53:10|16100.24|16100.24|16100.04|16100.04|16100.24|16100.24|16100.04|16100.04|0
1642586000000|2022-01-19 09:53:20|16099.58|16099.58|16099.58|16099.58|16099.58|16099.58|16099.58|16099.58|0
1642586010000|2022-01-19 09:53:30|16100.99|16100.99|16100.99|16100.99|16100.99|16100.99|16100.99|16100.99|0
1642586040000|2022-01-19 09:54:00|16101.89|16101.89|16101.89|16101.89|16101.89|16101.89|16101.89|16101.89|0
1642586050000|2022-01-19 09:54:10|16103.32|16103.32|16103.32|16103.32|16103.32|16103.32|16103.32|16103.32|0
1642586060000|2022-01-19 09:54:20|16103.73|16103.73|16104.14|16104.14|16104.14|16104.14|16103.73|16103.73|0
1642586070000|2022-01-19 09:54:30|16104.37|16104.37|16106.92|16106.92|16106.92|16106.92|16104.37|16104.37|0
1642586100000|2022-01-19 09:55:00|16107.91|16107.91|16107.91|16107.91|16107.91|16107.91|16107.91|16107.91|0
1642586110000|2022-01-19 09:55:10|16110.36|16110.36|16110.36|16110.36|16110.36|16110.36|16110.36|16110.36|0
1642586140000|2022-01-19 09:55:40|16113.23|16113.23|16113.23|16113.23|16113.23|16113.23|16113.23|16113.23|0
1642586160000|2022-01-19 09:56:00|16109.96|16109.96|16110.9|16110.9|16110.9|16110.9|16109.96|16109.96|0
1642586170000|2022-01-19 09:56:10|16109.47|16109.47|16106.6|16106.6|16109.47|16109.47|16106.6|16106.6|0
1642586180000|2022-01-19 09:56:20|16108.03|16108.03|16108.7|16108.7|16108.7|16108.7|16106.6|16106.6|0
1642586220000|2022-01-19 09:57:00|16111.15|16111.15|16112.36|16112.36|16112.36|16112.36|16110.53|16110.53|0
1642586230000|2022-01-19 09:57:10|16118.1|16118.1|16128.37|16128.37|16131.04|16131.04|16118.1|16118.1|0
1642586240000|2022-01-19 09:57:20|16127.92|16127.92|16123.66|16123.66|16128.37|16128.37|16123.66|16123.66|0
1642586250000|2022-01-19 09:57:30|16124.6|16124.6|16125.52|16125.52|16125.52|16125.52|16124.6|16124.6|0
1642586260000|2022-01-19 09:57:40|16124.6|16124.6|16124.6|16124.6|16124.6|16124.6|16124.6|16124.6|0
1642586280000|2022-01-19 09:58:00|16123.66|16123.66|16123.66|16123.66|16123.66|16123.66|16123.66|16123.66|0
1642586310000|2022-01-19 09:58:30|16129.4|16129.4|16129.4|16129.4|16129.4|16129.4|16129.4|16129.4|0
1642586320000|2022-01-19 09:58:40|16129.62|16129.62|16129.62|16129.62|16129.62|16129.62|16129.62|16129.62|0
1642586330000|2022-01-19 09:58:50|16129.12|16129.12|16129.53|16129.53|16129.53|16129.53|16129.12|16129.12|0
1642586350000|2022-01-19 09:59:10|16130|16130|16130|16130|16130|16130|16130|16130|0
1642586380000|2022-01-19 09:59:40|16127.55|16127.55|16126.17|16126.17|16127.55|16127.55|16126.17|16126.17|0
1642586390000|2022-01-19 09:59:50|16124.43|16124.43|16124.66|16124.66|16124.66|16124.66|16124.43|16124.43|0
1642586400000|2022-01-19 10:00:00|16123.22|16123.22|16123.22|16123.22|16123.22|16123.22|16123.22|16123.22|0
1642586410000|2022-01-19 10:00:10|16123.68|16123.68|16123.68|16123.68|16123.68|16123.68|16123.68|16123.68|0
1642586430000|2022-01-19 10:00:30|16126.95|16126.95|16126.95|16126.95|16126.95|16126.95|16126.95|16126.95|0
1642586450000|2022-01-19 10:00:50|16125.16|16125.16|16121.4|16121.4|16125.39|16125.39|16121.4|16121.4|0
1642586530000|2022-01-19 10:02:10|16118.66|16118.66|16118.66|16118.66|16118.66|16118.66|16118.66|16118.66|0
1642586540000|2022-01-19 10:02:20|16117.02|16117.02|16110.29|16110.29|16117.02|16117.02|16110.29|16110.29|0
1642586560000|2022-01-19 10:02:40|16109.37|16109.37|16109.37|16109.37|16109.37|16109.37|16109.37|16109.37|0
1642586600000|2022-01-19 10:03:20|16108.43|16108.43|16108.43|16108.43|16108.43|16108.43|16108.43|16108.43|0
1642586640000|2022-01-19 10:04:00|16107.98|16107.98|16105.28|16105.28|16107.98|16107.98|16105.28|16105.28|0
1642586650000|2022-01-19 10:04:10|16106.2|16106.2|16107.11|16107.11|16107.11|16107.11|16106.2|16106.2|0
1642586660000|2022-01-19 10:04:20|16107.58|16107.58|16107.58|16107.58|16107.58|16107.58|16107.58|16107.58|0
1642586700000|2022-01-19 10:05:00|16106.15|16106.15|16108.39|16108.39|16108.39|16108.39|16106.15|16106.15|0
1642586730000|2022-01-19 10:05:30|16108.18|16108.18|16108.18|16108.18|16108.18|16108.18|16108.18|16108.18|0
1642586740000|2022-01-19 10:05:40|16106.75|16106.75|16106.75|16106.75|16106.75|16106.75|16106.75|16106.75|0
1642586760000|2022-01-19 10:06:00|16105.32|16105.32|16105.87|16105.87|16105.87|16105.87|16105.32|16105.32|0
1642586780000|2022-01-19 10:06:20|16104.96|16104.96|16106.39|16106.39|16106.39|16106.39|16104.96|16104.96|0
1642586810000|2022-01-19 10:06:50|16107.31|16107.31|16107.31|16107.31|16107.31|16107.31|16107.31|16107.31|0
1642586840000|2022-01-19 10:07:20|16108.72|16108.72|16108.5|16108.5|16108.72|16108.72|16108.5|16108.5|0
1642586870000|2022-01-19 10:07:50|16109.41|16109.41|16114.7|16114.7|16117.97|16117.97|16109.41|16109.41|0
1642586880000|2022-01-19 10:08:00|16114.92|16114.92|16115.14|16115.14|16115.14|16115.14|16114.92|16114.92|0
1642586920000|2022-01-19 10:08:40|16113.65|16113.65|16109.27|16109.27|16113.65|16113.65|16109.27|16109.27|0
1642586930000|2022-01-19 10:08:50|16108.36|16108.36|16107.44|16107.44|16108.36|16108.36|16107.44|16107.44|0
1642586950000|2022-01-19 10:09:10|16109.99|16109.99|16110.66|16110.66|16110.66|16110.66|16109.99|16109.99|0
1642586960000|2022-01-19 10:09:20|16110.89|16110.89|16112.84|16112.84|16113.66|16113.66|16110.89|16110.89|0
1642587010000|2022-01-19 10:10:10|16113.25|16113.25|16113.25|16113.25|16113.25|16113.25|16113.25|16113.25|0
1642587080000|2022-01-19 10:11:20|16115.08|16115.08|16115.08|16115.08|16115.08|16115.08|16115.08|16115.08|0
1642587090000|2022-01-19 10:11:30|16115.53|16115.53|16117.33|16117.33|16117.33|16117.33|16115.53|16115.53|0
1642587100000|2022-01-19 10:11:40|16118|16118|16118|16118|16118|16118|16118|16118|0
1642587130000|2022-01-19 10:12:10|16119.43|16119.43|16119.43|16119.43|16119.43|16119.43|16119.43|16119.43|0
1642587140000|2022-01-19 10:12:20|16120.92|16120.92|16120.92|16120.92|16120.92|16120.92|16120.92|16120.92|0
1642587150000|2022-01-19 10:12:30|16121.74|16121.74|16123.57|16123.57|16123.57|16123.57|16121.74|16121.74|0
1642587180000|2022-01-19 10:13:00|16122.75|16122.75|16122.75|16122.75|16122.75|16122.75|16122.75|16122.75|0
1642587190000|2022-01-19 10:13:10|16122.97|16122.97|16122.97|16122.97|16122.97|16122.97|16122.97|16122.97|0
1642587230000|2022-01-19 10:13:50|16122.5|16122.5|16119.76|16119.76|16122.5|16122.5|16118.32|16118.32|0
1642587240000|2022-01-19 10:14:00|16119.3|16119.3|16116.56|16116.56|16119.3|16119.3|16116.56|16116.56|0
1642587280000|2022-01-19 10:14:40|16115.64|16115.64|16115.17|16115.17|16115.64|16115.64|16115.17|16115.17|0
1642587290000|2022-01-19 10:14:50|16114.26|16114.26|16105.3|16105.3|16114.26|16114.26|16105.3|16105.3|0
1642587300000|2022-01-19 10:15:00|16103.47|16103.47|16101.02|16101.02|16103.47|16103.47|16101.02|16101.02|0
1642587310000|2022-01-19 10:15:10|16100.13|16100.13|16100.13|16100.13|16100.13|16100.13|16100.13|16100.13|0
1642587320000|2022-01-19 10:15:20|16101.04|16101.04|16101.96|16101.96|16101.96|16101.96|16101.04|16101.04|0
1642587360000|2022-01-19 10:16:00|16101.01|16101.01|16101.01|16101.01|16101.01|16101.01|16101.01|16101.01|0
1642587370000|2022-01-19 10:16:10|16100.6|16100.6|16097.26|16097.26|16100.6|16100.6|16096.35|16096.35|0
1642587390000|2022-01-19 10:16:30|16095.85|16095.85|16094.01|16094.01|16097.28|16097.28|16094.01|16094.01|0
1642587470000|2022-01-19 10:17:50|16094.95|16094.95|16095.43|16095.43|16095.43|16095.43|16094.95|16094.95|0
1642587480000|2022-01-19 10:18:00|16097.1|16097.1|16101.18|16101.18|16102.81|16102.81|16097.1|16097.1|0
1642587490000|2022-01-19 10:18:10|16100.71|16100.71|16100.71|16100.71|16100.71|16100.71|16100.71|16100.71|0
1642587500000|2022-01-19 10:18:20|16099.59|16099.59|16098.48|16098.48|16099.59|16099.59|16097.92|16097.92|0
1642587510000|2022-01-19 10:18:30|16096.84|16096.84|16096.84|16096.84|16096.84|16096.84|16096.84|16096.84|0
1642587520000|2022-01-19 10:18:40|16095.85|16095.85|16095.85|16095.85|16095.85|16095.85|16095.85|16095.85|0
1642587540000|2022-01-19 10:19:00|16094.41|16094.41|16094.41|16094.41|16094.41|16094.41|16094.41|16094.41|0
1642587560000|2022-01-19 10:19:20|16096.79|16096.79|16098.98|16098.98|16098.98|16098.98|16096.79|16096.79|0
1642587600000|2022-01-19 10:20:00|16100.87|16100.87|16100.87|16100.87|16100.87|16100.87|16100.87|16100.87|0
1642587620000|2022-01-19 10:20:20|16103.68|16103.68|16103.68|16103.68|16103.68|16103.68|16103.68|16103.68|0
1642587630000|2022-01-19 10:20:30|16104.15|16104.15|16105.58|16105.58|16105.58|16105.58|16104.15|16104.15|0
1642587670000|2022-01-19 10:21:10|16106.5|16106.5|16106.99|16106.99|16106.99|16106.99|16106.5|16106.5|0
1642587690000|2022-01-19 10:21:30|16107.91|16107.91|16107.91|16107.91|16107.91|16107.91|16107.91|16107.91|0
1642587710000|2022-01-19 10:21:50|16108.85|16108.85|16109.23|16109.23|16109.41|16109.41|16108.29|16108.29|0
1642587720000|2022-01-19 10:22:00|16107.35|16107.35|16103.62|16103.62|16107.35|16107.35|16103.62|16103.62|0
1642587730000|2022-01-19 10:22:10|16103.16|16103.16|16103.16|16103.16|16103.16|16103.16|16103.16|16103.16|0
1642587750000|2022-01-19 10:22:30|16104.07|16104.07|16104.07|16104.07|16104.07|16104.07|16104.07|16104.07|0
1642587760000|2022-01-19 10:22:40|16103.52|16103.52|16103.52|16103.52|16103.52|16103.52|16103.52|16103.52|0
1642587800000|2022-01-19 10:23:20|16101.69|16101.69|16101.69|16101.69|16101.69|16101.69|16101.69|16101.69|0
1642587810000|2022-01-19 10:23:30|16100.3|16100.3|16101.24|16101.24|16101.24|16101.24|16100.3|16100.3|0
1642587830000|2022-01-19 10:23:50|16101.71|16101.71|16101.71|16101.71|16101.71|16101.71|16101.71|16101.71|0
1642587840000|2022-01-19 10:24:00|16102.63|16102.63|16100.37|16100.37|16102.63|16102.63|16100.37|16100.37|0
1642587850000|2022-01-19 10:24:10|16100.78|16100.78|16100.78|16100.78|16100.78|16100.78|16100.78|16100.78|0
1642587860000|2022-01-19 10:24:20|16099.79|16099.79|16097.88|16097.88|16099.79|16099.79|16097.88|16097.88|0
1642587900000|2022-01-19 10:25:00|16095.43|16095.43|16096.25|16096.25|16096.25|16096.25|16095.43|16095.43|0
1642587920000|2022-01-19 10:25:20|16095.33|16095.33|16095.33|16095.33|16095.33|16095.33|16095.33|16095.33|0
1642587930000|2022-01-19 10:25:30|16093.77|16093.77|16093.77|16093.77|16093.77|16093.77|16093.77|16093.77|0
1642587960000|2022-01-19 10:26:00|16092.35|16092.35|16082.19|16082.19|16092.35|16092.35|16082.19|16082.19|0
1642587980000|2022-01-19 10:26:20|16080.85|16080.85|16080.18|16080.18|16081.52|16081.52|16080.18|16080.18|0
1642588000000|2022-01-19 10:26:40|16077.83|16077.83|16077.83|16077.83|16077.83|16077.83|16077.83|16077.83|0
1642588010000|2022-01-19 10:26:50|16077.38|16077.38|16077.38|16077.38|16077.38|16077.38|16077.38|16077.38|0
1642588020000|2022-01-19 10:27:00|16078.3|16078.3|16078.3|16078.3|16078.3|16078.3|16078.3|16078.3|0
1642588030000|2022-01-19 10:27:10|16075.55|16075.55|16075.55|16075.55|16075.55|16075.55|16075.55|16075.55|0
1642588040000|2022-01-19 10:27:20|16074.06|16074.06|16074.06|16074.06|16074.06|16074.06|16074.06|16074.06|0
1642588070000|2022-01-19 10:27:50|16074.62|16074.62|16074.62|16074.62|16074.62|16074.62|16074.62|16074.62|0
1642588100000|2022-01-19 10:28:20|16078.92|16078.92|16080.78|16080.78|16081.6|16081.6|16078.92|16078.92|0
1642588110000|2022-01-19 10:28:30|16080.37|16080.37|16084.6|16084.6|16084.6|16084.6|16080.37|16080.37|0
1642588130000|2022-01-19 10:28:50|16085.63|16085.63|16085.63|16085.63|16085.63|16085.63|16085.63|16085.63|0
1642588140000|2022-01-19 10:29:00|16085.16|16085.16|16085.16|16085.16|16085.16|16085.16|16085.16|16085.16|0
1642588150000|2022-01-19 10:29:10|16084.66|16084.66|16084.66|16084.66|16084.66|16084.66|16084.66|16084.66|0
1642588160000|2022-01-19 10:29:20|16085.55|16085.55|16085.11|16085.11|16085.55|16085.55|16085.11|16085.11|0
1642588170000|2022-01-19 10:29:30|16085.55|16085.55|16088.05|16088.05|16088.05|16088.05|16085.55|16085.55|0
1642588180000|2022-01-19 10:29:40|16088.52|16088.52|16085.18|16085.18|16088.52|16088.52|16085.18|16085.18|0
1642588190000|2022-01-19 10:29:50|16084.26|16084.26|16083.35|16083.35|16084.26|16084.26|16083.35|16083.35|0
1642588200000|2022-01-19 10:30:00|16082.9|16082.9|16080.18|16080.18|16082.9|16082.9|16080.18|16080.18|0
1642588210000|2022-01-19 10:30:10|16079.56|16079.56|16078.65|16078.65|16079.56|16079.56|16078.65|16078.65|0
1642588220000|2022-01-19 10:30:20|16079.56|16079.56|16079.56|16079.56|16079.56|16079.56|16079.56|16079.56|0
1642588230000|2022-01-19 10:30:30|16080.48|16080.48|16080.48|16080.48|16080.48|16080.48|16080.48|16080.48|0
1642588240000|2022-01-19 10:30:40|16081.39|16081.39|16081.39|16081.39|16081.39|16081.39|16081.39|16081.39|0
1642588270000|2022-01-19 10:31:10|16081.61|16081.61|16081.61|16081.61|16081.61|16081.61|16081.61|16081.61|0
1642588320000|2022-01-19 10:32:00|16082.61|16082.61|16082.61|16082.61|16082.61|16082.61|16082.61|16082.61|0
1642588430000|2022-01-19 10:33:50|16083.52|16083.52|16083.81|16083.81|16084.73|16084.73|16083.32|16083.32|0
1642588450000|2022-01-19 10:34:10|16086.27|16086.27|16086.27|16086.27|16086.27|16086.27|16086.27|16086.27|0
1642588460000|2022-01-19 10:34:20|16087.08|16087.08|16087.08|16087.08|16087.08|16087.08|16087.08|16087.08|0
1642588480000|2022-01-19 10:34:40|16086.14|16086.14|16082.74|16082.74|16086.14|16086.14|16082.64|16082.64|0
1642588500000|2022-01-19 10:35:00|16083.56|16083.56|16083.56|16083.56|16083.56|16083.56|16083.56|16083.56|0
1642588510000|2022-01-19 10:35:10|16082.18|16082.18|16082.18|16082.18|16082.18|16082.18|16082.18|16082.18|0
1642588560000|2022-01-19 10:36:00|16080.35|16080.35|16080.35|16080.35|16080.35|16080.35|16080.35|16080.35|0
1642588570000|2022-01-19 10:36:10|16079.91|16079.91|16076.11|16076.11|16079.91|16079.91|16076.11|16076.11|0
1642588580000|2022-01-19 10:36:20|16076.34|16076.34|16073.07|16073.07|16076.34|16076.34|16073.07|16073.07|0
1642588590000|2022-01-19 10:36:30|16071.65|16071.65|16073.07|16073.07|16073.07|16073.07|16071.65|16071.65|0
1642588600000|2022-01-19 10:36:40|16072.04|16072.04|16072.04|16072.04|16072.04|16072.04|16072.04|16072.04|0
1642588620000|2022-01-19 10:37:00|16071.54|16071.54|16067.34|16067.34|16071.54|16071.54|16067.34|16067.34|0
1642588630000|2022-01-19 10:37:10|16066.52|16066.52|16064.6|16064.6|16066.52|16066.52|16064.37|16064.37|0
1642588640000|2022-01-19 10:37:20|16063.78|16063.78|16063.78|16063.78|16063.78|16063.78|16063.78|16063.78|0
1642588650000|2022-01-19 10:37:30|16062.37|16062.37|16052.11|16052.11|16062.37|16062.37|16052.11|16052.11|0
1642588680000|2022-01-19 10:38:00|16051.12|16051.12|16049.76|16049.76|16051.12|16051.12|16048.41|16048.41|0
1642588700000|2022-01-19 10:38:20|16048.33|16048.33|16045.58|16045.58|16048.33|16048.33|16045.58|16045.58|0
1642588710000|2022-01-19 10:38:30|16045.81|16045.81|16045.96|16045.96|16045.96|16045.96|16045.14|16045.14|0
1642588720000|2022-01-19 10:38:40|16046.51|16046.51|16046.51|16046.51|16046.51|16046.51|16046.51|16046.51|0
1642588730000|2022-01-19 10:38:50|16047.43|16047.43|16048.25|16048.25|16048.25|16048.25|16047.43|16047.43|0
1642588740000|2022-01-19 10:39:00|16046.61|16046.61|16046.39|16046.39|16046.61|16046.61|16046.39|16046.39|0
1642588750000|2022-01-19 10:39:10|16046.16|16046.16|16041.8|16041.8|16046.16|16046.16|16041.8|16041.8|0
1642588760000|2022-01-19 10:39:20|16040.68|16040.68|16040.68|16040.68|16040.68|16040.68|16040.68|16040.68|0
1642588770000|2022-01-19 10:39:30|16039.74|16039.74|16039.74|16039.74|16039.74|16039.74|16039.74|16039.74|0
1642588780000|2022-01-19 10:39:40|16038.3|16038.3|16037.83|16037.83|16038.3|16038.3|16037.83|16037.83|0
1642588800000|2022-01-19 10:40:00|16037.38|16037.38|16037.38|16037.38|16037.38|16037.38|16037.38|16037.38|0
1642588840000|2022-01-19 10:40:40|16036.9|16036.9|16028.85|16028.85|16036.9|16036.9|16028.85|16028.85|0
1642588860000|2022-01-19 10:41:00|16029.31|16029.31|16030.23|16030.23|16030.23|16030.23|16029.31|16029.31|0
1642588890000|2022-01-19 10:41:30|16030.9|16030.9|16030.9|16030.9|16030.9|16030.9|16029.07|16029.07|0
1642588900000|2022-01-19 10:41:40|16031.4|16031.4|16031.89|16031.89|16031.89|16031.89|16031.4|16031.4|0
1642588930000|2022-01-19 10:42:10|16032.71|16032.71|16032.68|16032.68|16034.11|16034.11|16032.68|16032.68|0
1642588940000|2022-01-19 10:42:20|16032.2|16032.2|16033.94|16033.94|16033.94|16033.94|16032.2|16032.2|0
1642588960000|2022-01-19 10:42:40|16035.05|16035.05|16035.05|16035.05|16035.05|16035.05|16035.05|16035.05|0
1642588980000|2022-01-19 10:43:00|16033.62|16033.62|16031.56|16031.56|16033.62|16033.62|16031.56|16031.56|0
1642588990000|2022-01-19 10:43:10|16032.5|16032.5|16032.5|16032.5|16032.5|16032.5|16032.5|16032.5|0
1642589000000|2022-01-19 10:43:20|16033.42|16033.42|16033.42|16033.42|16033.42|16033.42|16033.42|16033.42|0
1642589100000|2022-01-19 10:45:00|16032.86|16032.86|16032.04|16032.04|16032.86|16032.86|16032.04|16032.04|0
1642589120000|2022-01-19 10:45:20|16032.5|16032.5|16032.5|16032.5|16032.5|16032.5|16032.5|16032.5|0
1642589140000|2022-01-19 10:45:40|16034.13|16034.13|16034.13|16034.13|16034.13|16034.13|16034.13|16034.13|0
1642589150000|2022-01-19 10:45:50|16035.25|16035.25|16035.25|16035.25|16035.25|16035.25|16035.25|16035.25|0
1642589170000|2022-01-19 10:46:10|16034.79|16034.79|16035.7|16035.7|16035.7|16035.7|16034.79|16034.79|0
1642589180000|2022-01-19 10:46:20|16036.62|16036.62|16036.62|16036.62|16036.62|16036.62|16036.62|16036.62|0
1642589190000|2022-01-19 10:46:30|16037.09|16037.09|16036.62|16036.62|16037.09|16037.09|16036.62|16036.62|0
1642589200000|2022-01-19 10:46:40|16038.45|16038.45|16038.42|16038.42|16038.45|16038.45|16037.51|16037.51|0
1642589280000|2022-01-19 10:48:00|16038.83|16038.83|16037.41|16037.41|16039.24|16039.24|16037.41|16037.41|0
1642589330000|2022-01-19 10:48:50|16039.3|16039.3|16039.3|16039.3|16039.3|16039.3|16039.3|16039.3|0
1642589380000|2022-01-19 10:49:40|16040.93|16040.93|16040.93|16040.93|16040.93|16040.93|16040.93|16040.93|0
1642589450000|2022-01-19 10:50:50|16041.93|16041.93|16042.42|16042.42|16042.42|16042.42|16041.93|16041.93|0
1642589460000|2022-01-19 10:51:00|16042.92|16042.92|16042|16042|16042.92|16042.92|16042|16042|0
1642589470000|2022-01-19 10:51:10|16041.53|16041.53|16042.35|16042.35|16042.35|16042.35|16041.53|16041.53|0
1642589480000|2022-01-19 10:51:20|16043.27|16043.27|16043.82|16043.82|16043.82|16043.82|16043.27|16043.27|0
1642589490000|2022-01-19 10:51:30|16042.15|16042.15|16041.59|16041.59|16042.71|16042.71|16041.59|16041.59|0
1642589520000|2022-01-19 10:52:00|16042.41|16042.41|16043.33|16043.33|16043.33|16043.33|16042.41|16042.41|0
1642589530000|2022-01-19 10:52:10|16044.24|16044.24|16047.1|16047.1|16047.1|16047.1|16044.24|16044.24|0
1642589640000|2022-01-19 10:54:00|16046.29|16046.29|16044.65|16044.65|16046.29|16046.29|16044.65|16044.65|0
1642589650000|2022-01-19 10:54:10|16043.74|16043.74|16042.77|16042.77|16044.21|16044.21|16042.77|16042.77|0
1642589680000|2022-01-19 10:54:40|16043.23|16043.23|16043.23|16043.23|16043.23|16043.23|16043.23|16043.23|0
1642589700000|2022-01-19 10:55:00|16043.68|16043.68|16045.47|16045.47|16045.47|16045.47|16043.68|16043.68|0
1642589710000|2022-01-19 10:55:10|16045.69|16045.69|16045.69|16045.69|16045.69|16045.69|16045.69|16045.69|0
1642589720000|2022-01-19 10:55:20|16045.91|16045.91|16046.83|16046.83|16046.83|16046.83|16045.91|16045.91|0
1642589730000|2022-01-19 10:55:30|16046.36|16046.36|16046.36|16046.36|16046.36|16046.36|16046.36|16046.36|0
1642589740000|2022-01-19 10:55:40|16045.36|16045.36|16045.36|16045.36|16045.36|16045.36|16045.36|16045.36|0
1642589760000|2022-01-19 10:56:00|16045.82|16045.82|16046.28|16046.28|16046.28|16046.28|16045.82|16045.82|0
1642589780000|2022-01-19 10:56:20|16044.85|16044.85|16046.28|16046.28|16046.28|16046.28|16044.85|16044.85|0
1642589800000|2022-01-19 10:56:40|16046.74|16046.74|16046.74|16046.74|16046.74|16046.74|16046.74|16046.74|0
1642589810000|2022-01-19 10:56:50|16047.2|16047.2|16048.11|16048.11|16048.11|16048.11|16047.2|16047.2|0
1642589820000|2022-01-19 10:57:00|16046.48|16046.48|16046.48|16046.48|16046.48|16046.48|16046.48|16046.48|0
1642589830000|2022-01-19 10:57:10|16046.7|16046.7|16046.7|16046.7|16046.7|16046.7|16046.7|16046.7|0
1642589840000|2022-01-19 10:57:20|16046.92|16046.92|16046.92|16046.92|16046.92|16046.92|16046.92|16046.92|0
1642589860000|2022-01-19 10:57:40|16047.37|16047.37|16047.37|16047.37|16047.37|16047.37|16047.37|16047.37|0
1642589880000|2022-01-19 10:58:00|16047.83|16047.83|16047.83|16047.83|16047.83|16047.83|16047.83|16047.83|0
1642589890000|2022-01-19 10:58:10|16047.37|16047.37|16047.83|16047.83|16047.83|16047.83|16047.37|16047.37|0
1642589950000|2022-01-19 10:59:10|16046|16046|16046|16046|16046|16046|16046|16046|0
1642589960000|2022-01-19 10:59:20|16046.46|16046.46|16046.46|16046.46|16046.46|16046.46|16046.46|16046.46|0
1642589970000|2022-01-19 10:59:30|16047.87|16047.87|16051.58|16051.58|16051.58|16051.58|16047.87|16047.87|0
1642589980000|2022-01-19 10:59:40|16053.22|16053.22|16053.22|16053.22|16053.22|16053.22|16053.22|16053.22|0
1642589990000|2022-01-19 10:59:50|16053.44|16053.44|16053.9|16053.9|16053.9|16053.9|16053.44|16053.44|0
1642590040000|2022-01-19 11:00:40|16054.52|16054.52|16057.86|16057.86|16057.86|16057.86|16054.52|16054.52|0
1642590060000|2022-01-19 11:01:00|16057.64|16057.64|16050.3|16050.3|16057.64|16057.64|16050.3|16050.3|0
1642590070000|2022-01-19 11:01:10|16051.71|16051.71|16051.71|16051.71|16051.71|16051.71|16051.71|16051.71|0
1642590080000|2022-01-19 11:01:20|16052.17|16052.17|16052.17|16052.17|16052.17|16052.17|16052.17|16052.17|0
1642590120000|2022-01-19 11:02:00|16052.39|16052.39|16051.48|16051.48|16052.39|16052.39|16051.48|16051.48|0
1642590140000|2022-01-19 11:02:20|16051.94|16051.94|16051.94|16051.94|16051.94|16051.94|16051.94|16051.94|0
1642590160000|2022-01-19 11:02:40|16052.85|16052.85|16052.85|16052.85|16052.85|16052.85|16052.85|16052.85|0
1642590180000|2022-01-19 11:03:00|16052.18|16052.18|16052.18|16052.18|16052.18|16052.18|16052.18|16052.18|0
1642590190000|2022-01-19 11:03:10|16051.72|16051.72|16051.72|16051.72|16051.72|16051.72|16051.72|16051.72|0
1642590210000|2022-01-19 11:03:30|16049.9|16049.9|16053.68|16053.68|16053.68|16053.68|16048.98|16048.98|0
1642590220000|2022-01-19 11:03:40|16054.24|16054.24|16054.79|16054.79|16054.79|16054.79|16054.24|16054.24|0
1642590230000|2022-01-19 11:03:50|16055.24|16055.24|16054.66|16054.66|16057.79|16057.79|16054.44|16054.44|0
1642590250000|2022-01-19 11:04:10|16055.66|16055.66|16056.57|16056.57|16056.57|16056.57|16055.66|16055.66|0
1642590270000|2022-01-19 11:04:30|16057.46|16057.46|16057.46|16057.46|16057.46|16057.46|16057.46|16057.46|0
1642590290000|2022-01-19 11:04:50|16059.29|16059.29|16059.29|16059.29|16059.29|16059.29|16059.29|16059.29|0
1642590320000|2022-01-19 11:05:20|16057.86|16057.86|16058.83|16058.83|16058.83|16058.83|16057.4|16057.4|0
1642590330000|2022-01-19 11:05:30|16061.7|16061.7|16062.15|16062.15|16066.46|16066.46|16058.83|16058.83|0
1642590340000|2022-01-19 11:05:40|16060.72|16060.72|16060.72|16060.72|16060.72|16060.72|16060.72|16060.72|0
1642590350000|2022-01-19 11:05:50|16063.59|16063.59|16066.46|16066.46|16066.46|16066.46|16063.59|16063.59|0
1642590360000|2022-01-19 11:06:00|16067.89|16067.89|16068.8|16068.8|16068.8|16068.8|16067.89|16067.89|0
1642590370000|2022-01-19 11:06:10|16069.3|16069.3|16075.3|16075.3|16075.3|16075.3|16069.3|16069.3|0
1642590430000|2022-01-19 11:07:10|16075.86|16075.86|16075.86|16075.86|16075.86|16075.86|16075.86|16075.86|0
1642590480000|2022-01-19 11:08:00|16074.03|16074.03|16075.44|16075.44|16075.44|16075.44|16074.03|16074.03|0
1642590500000|2022-01-19 11:08:20|16078.31|16078.31|16078.31|16078.31|16078.31|16078.31|16078.31|16078.31|0
1642590510000|2022-01-19 11:08:30|16082.62|16082.62|16082.41|16082.41|16082.62|16082.62|16082.41|16082.41|0
1642590540000|2022-01-19 11:09:00|16082.86|16082.86|16082.86|16082.86|16082.86|16082.86|16082.86|16082.86|0
1642590550000|2022-01-19 11:09:10|16084.85|16084.85|16086.72|16086.72|16086.72|16086.72|16084.85|16084.85|0
1642590580000|2022-01-19 11:09:40|16085.81|16085.81|16085.81|16085.81|16085.81|16085.81|16085.81|16085.81|0
1642590600000|2022-01-19 11:10:00|16086.72|16086.72|16089.24|16089.24|16089.24|16089.24|16085.16|16085.16|0
1642590610000|2022-01-19 11:10:10|16090.92|16090.92|16090.92|16090.92|16090.92|16090.92|16090.92|16090.92|0
1642590630000|2022-01-19 11:10:30|16090.1|16090.1|16090.1|16090.1|16090.1|16090.1|16090.1|16090.1|0
1642590640000|2022-01-19 11:10:40|16091.02|16091.02|16091.02|16091.02|16091.02|16091.02|16091.02|16091.02|0
1642590680000|2022-01-19 11:11:20|16091.93|16091.93|16096.44|16096.44|16096.44|16096.44|16091.93|16091.93|0
1642590750000|2022-01-19 11:12:30|16096.89|16096.89|16098.33|16098.33|16098.33|16098.33|16096.89|16096.89|0
1642590790000|2022-01-19 11:13:10|16098.1|16098.1|16096.62|16096.62|16098.1|16098.1|16096.62|16096.62|0
1642590800000|2022-01-19 11:13:20|16096.39|16096.39|16096.39|16096.39|16096.39|16096.39|16096.39|16096.39|0
1642590840000|2022-01-19 11:14:00|16095.48|16095.48|16095.48|16095.48|16095.48|16095.48|16095.48|16095.48|0
1642590850000|2022-01-19 11:14:10|16096.04|16096.04|16096.49|16096.49|16096.49|16096.49|16096.04|16096.04|0
1642590860000|2022-01-19 11:14:20|16098.32|16098.32|16098.32|16098.32|16098.32|16098.32|16098.32|16098.32|0
1642590890000|2022-01-19 11:14:50|16098.73|16098.73|16098.73|16098.73|16098.73|16098.73|16098.73|16098.73|0
1642590900000|2022-01-19 11:15:00|16099.19|16099.19|16104.61|16104.61|16104.61|16104.61|16099.19|16099.19|0
1642590910000|2022-01-19 11:15:10|16105.07|16105.07|16110.59|16110.59|16110.59|16110.59|16105.07|16105.07|0
1642590960000|2022-01-19 11:16:00|16112.42|16112.42|16114.05|16114.05|16114.05|16114.05|16112.42|16112.42|0
1642590980000|2022-01-19 11:16:20|16114.87|16114.87|16114.87|16114.87|16114.87|16114.87|16114.87|16114.87|0
1642591000000|2022-01-19 11:16:40|16115.43|16115.43|16115.43|16115.43|16115.43|16115.43|16115.43|16115.43|0
1642591020000|2022-01-19 11:17:00|16114.51|16114.51|16114.51|16114.51|16114.51|16114.51|16114.51|16114.51|0
1642591030000|2022-01-19 11:17:10|16113.6|16113.6|16112.78|16112.78|16113.6|16113.6|16112.78|16112.78|0
1642591040000|2022-01-19 11:17:20|16115.65|16115.65|16113.82|16113.82|16115.65|16115.65|16113.82|16113.82|0
1642591050000|2022-01-19 11:17:30|16117.12|16117.12|16116.2|16116.2|16117.12|16117.12|16116.2|16116.2|0
1642591060000|2022-01-19 11:17:40|16115.53|16115.53|16115.53|16115.53|16115.53|16115.53|16115.53|16115.53|0
1642591080000|2022-01-19 11:18:00|16116.45|16116.45|16114.18|16114.18|16116.92|16116.92|16114.18|16114.18|0
1642591090000|2022-01-19 11:18:10|16113.7|16113.7|16113.7|16113.7|16114.62|16114.62|16113.7|16113.7|0
1642591100000|2022-01-19 11:18:20|16115.53|16115.53|16114.62|16114.62|16115.53|16115.53|16114.62|16114.62|0
1642591110000|2022-01-19 11:18:30|16113.7|16113.7|16113.7|16113.7|16113.7|16113.7|16113.7|16113.7|0
1642591120000|2022-01-19 11:18:40|16112.79|16112.79|16112.79|16112.79|16112.79|16112.79|16112.79|16112.79|0
1642591130000|2022-01-19 11:18:50|16112.58|16112.58|16111.64|16111.64|16112.58|16112.58|16111.64|16111.64|0
1642591140000|2022-01-19 11:19:00|16110.73|16110.73|16112.11|16112.11|16113.03|16113.03|16110.73|16110.73|0
1642591150000|2022-01-19 11:19:10|16111.3|16111.3|16103.59|16103.59|16111.39|16111.39|16101.04|16101.04|0
1642591160000|2022-01-19 11:19:20|16105.03|16105.03|16104.11|16104.11|16105.03|16105.03|16104.11|16104.11|0
1642591170000|2022-01-19 11:19:30|16108.29|16108.29|16109.21|16109.21|16109.21|16109.21|16108.29|16108.29|0
1642591220000|2022-01-19 11:20:20|16110.64|16110.64|16110.64|16110.64|16110.64|16110.64|16110.64|16110.64|0
1642591240000|2022-01-19 11:20:40|16113.09|16113.09|16118.83|16118.83|16118.83|16118.83|16112.62|16112.62|0
1642591250000|2022-01-19 11:20:50|16118.36|16118.36|16119.79|16119.79|16119.79|16119.79|16118.36|16118.36|0
1642591260000|2022-01-19 11:21:00|16120.21|16120.21|16116.94|16116.94|16120.21|16120.21|16116.94|16116.94|0
1642591280000|2022-01-19 11:21:20|16116.03|16116.03|16116.03|16116.03|16116.03|16116.03|16116.03|16116.03|0
1642591290000|2022-01-19 11:21:30|16114.59|16114.59|16104.73|16104.73|16114.59|16114.59|16104.73|16104.73|0
1642591320000|2022-01-19 11:22:00|16104.26|16104.26|16104.26|16104.26|16104.26|16104.26|16104.26|16104.26|0
1642591330000|2022-01-19 11:22:10|16103.76|16103.76|16105.62|16105.62|16105.62|16105.62|16103.76|16103.76|0
1642591350000|2022-01-19 11:22:30|16107.05|16107.05|16107.05|16107.05|16107.05|16107.05|16107.05|16107.05|0
1642591370000|2022-01-19 11:22:50|16106.58|16106.58|16106.11|16106.11|16106.58|16106.58|16106.11|16106.11|0
1642591380000|2022-01-19 11:23:00|16104.67|16104.67|16100.64|16100.64|16104.67|16104.67|16100.64|16100.64|0
1642591440000|2022-01-19 11:24:00|16101.11|16101.11|16101.11|16101.11|16101.11|16101.11|16101.11|16101.11|0
1642591450000|2022-01-19 11:24:10|16098.24|16098.24|16101.11|16101.11|16101.11|16101.11|16096.81|16096.81|0
1642591490000|2022-01-19 11:24:50|16100.3|16100.3|16100.3|16100.3|16100.3|16100.3|16100.3|16100.3|0
1642591500000|2022-01-19 11:25:00|16099.38|16099.38|16099.38|16099.38|16099.38|16099.38|16099.38|16099.38|0
1642591510000|2022-01-19 11:25:10|16102.12|16102.12|16102.12|16102.12|16102.12|16102.12|16102.12|16102.12|0
1642591530000|2022-01-19 11:25:30|16101.65|16101.65|16101.65|16101.65|16101.65|16101.65|16101.65|16101.65|0
1642591540000|2022-01-19 11:25:40|16101.1|16101.1|16101.1|16101.1|16101.1|16101.1|16101.1|16101.1|0
1642591550000|2022-01-19 11:25:50|16098.23|16098.23|16098.23|16098.23|16098.23|16098.23|16098.23|16098.23|0
1642591570000|2022-01-19 11:26:10|16097.77|16097.77|16095.88|16095.88|16097.77|16097.77|16095.88|16095.88|0
1642591630000|2022-01-19 11:27:10|16097.31|16097.31|16097.31|16097.31|16097.31|16097.31|16097.31|16097.31|0
1642591710000|2022-01-19 11:28:30|16098.75|16098.75|16098.75|16098.75|16098.75|16098.75|16098.75|16098.75|0
1642591720000|2022-01-19 11:28:40|16097.85|16097.85|16099.29|16099.29|16099.29|16099.29|16097.85|16097.85|0
1642591740000|2022-01-19 11:29:00|16097.85|16097.85|16097.85|16097.85|16097.85|16097.85|16097.85|16097.85|0
1642591750000|2022-01-19 11:29:10|16096.18|16096.18|16091.58|16091.58|16096.38|16096.38|16091.58|16091.58|0
1642591810000|2022-01-19 11:30:10|16093.02|16093.02|16093.02|16093.02|16093.02|16093.02|16093.02|16093.02|0
1642591820000|2022-01-19 11:30:20|16094.45|16094.45|16094.45|16094.45|16094.45|16094.45|16094.45|16094.45|0
1642591860000|2022-01-19 11:31:00|16093.33|16093.33|16091.5|16091.5|16093.33|16093.33|16091.5|16091.5|0
1642591900000|2022-01-19 11:31:40|16092.42|16092.42|16092.42|16092.42|16092.42|16092.42|16092.42|16092.42|0
1642591910000|2022-01-19 11:31:50|16091.48|16091.48|16091.48|16091.48|16091.48|16091.48|16091.48|16091.48|0
1642591930000|2022-01-19 11:32:10|16092.39|16092.39|16092.39|16092.39|16092.39|16092.39|16092.39|16092.39|0
1642591940000|2022-01-19 11:32:20|16093.31|16093.31|16102.14|16102.14|16102.14|16102.14|16093.31|16093.31|0
1642591950000|2022-01-19 11:32:30|16101.58|16101.58|16101.58|16101.58|16101.58|16101.58|16101.58|16101.58|0
1642591980000|2022-01-19 11:33:00|16100.76|16100.76|16100.76|16100.76|16100.76|16100.76|16100.76|16100.76|0
1642591990000|2022-01-19 11:33:10|16101.68|16101.68|16103.17|16103.17|16103.17|16103.17|16101.68|16101.68|0
1642592000000|2022-01-19 11:33:20|16104.16|16104.16|16106.33|16106.33|16106.33|16106.33|16104.16|16104.16|0
1642592010000|2022-01-19 11:33:30|16106.83|16106.83|16108.26|16108.26|16108.26|16108.26|16106.83|16106.83|0
1642592020000|2022-01-19 11:33:40|16107.82|16107.82|16108.73|16108.73|16108.73|16108.73|16107.82|16107.82|0
1642592030000|2022-01-19 11:33:50|16110.17|16110.17|16110.17|16110.17|16110.17|16110.17|16110.17|16110.17|0
1642592080000|2022-01-19 11:34:40|16111.08|16111.08|16111.08|16111.08|16111.08|16111.08|16111.08|16111.08|0
1642592090000|2022-01-19 11:34:50|16111.55|16111.55|16111.08|16111.08|16111.55|16111.55|16111.08|16111.08|0
1642592110000|2022-01-19 11:35:10|16110.86|16110.86|16110.63|16110.63|16111.13|16111.13|16110.63|16110.63|0
1642592120000|2022-01-19 11:35:20|16111.05|16111.05|16111.05|16111.05|16111.05|16111.05|16111.05|16111.05|0
1642592130000|2022-01-19 11:35:30|16112.68|16112.68|16112.68|16112.68|16112.68|16112.68|16112.68|16112.68|0
1642592150000|2022-01-19 11:35:50|16113.09|16113.09|16115.13|16115.13|16115.13|16115.13|16113.09|16113.09|0
1642592160000|2022-01-19 11:36:00|16117.36|16117.36|16121.24|16121.24|16121.24|16121.24|16117.36|16117.36|0
1642592170000|2022-01-19 11:36:10|16122.67|16122.67|16123.91|16123.91|16124.11|16124.11|16122.67|16122.67|0
1642592200000|2022-01-19 11:36:40|16127.18|16127.18|16127.18|16127.18|16127.18|16127.18|16127.18|16127.18|0
1642592220000|2022-01-19 11:37:00|16126.23|16126.23|16129.89|16129.89|16129.89|16129.89|16126.23|16126.23|0
1642592240000|2022-01-19 11:37:20|16130.71|16130.71|16130.71|16130.71|16130.71|16130.71|16130.71|16130.71|0
1642592250000|2022-01-19 11:37:30|16127.05|16127.05|16129.8|16129.8|16129.8|16129.8|16127.05|16127.05|0
1642592270000|2022-01-19 11:37:50|16130.71|16130.71|16141.01|16141.01|16141.01|16141.01|16130.71|16130.71|0
1642592280000|2022-01-19 11:38:00|16141.92|16141.92|16143.8|16143.8|16145.7|16145.7|16141.92|16141.92|0
1642592290000|2022-01-19 11:38:10|16141.97|16141.97|16141.97|16141.97|16141.97|16141.97|16141.05|16141.05|0
1642592300000|2022-01-19 11:38:20|16140.14|16140.14|16140.14|16140.14|16140.14|16140.14|16140.14|16140.14|0
1642592310000|2022-01-19 11:38:30|16141.05|16141.05|16141.05|16141.05|16141.05|16141.05|16141.05|16141.05|0
1642592320000|2022-01-19 11:38:40|16140.14|16140.14|16140.14|16140.14|16140.14|16140.14|16140.14|16140.14|0
1642592330000|2022-01-19 11:38:50|16139.22|16139.22|16141.05|16141.05|16141.05|16141.05|16139.22|16139.22|0
1642592340000|2022-01-19 11:39:00|16140.14|16140.14|16145.43|16145.43|16145.73|16145.73|16140.14|16140.14|0
1642592350000|2022-01-19 11:39:10|16145.84|16145.84|16147.48|16147.48|16149.11|16149.11|16145.84|16145.84|0
1642592380000|2022-01-19 11:39:40|16150.22|16150.22|16147.48|16147.48|16150.22|16150.22|16147.48|16147.48|0
1642592390000|2022-01-19 11:39:50|16146.66|16146.66|16146.66|16146.66|16146.66|16146.66|16146.66|16146.66|0
1642592400000|2022-01-19 11:40:00|16148.49|16148.49|16147.57|16147.57|16148.49|16148.49|16147.57|16147.57|0
1642592410000|2022-01-19 11:40:10|16149.25|16149.25|16149.25|16149.25|16149.25|16149.25|16149.25|16149.25|0
1642592450000|2022-01-19 11:40:50|16150.19|16150.19|16150.75|16150.75|16150.75|16150.75|16150.19|16150.19|0
1642592470000|2022-01-19 11:41:10|16151.24|16151.24|16151.24|16151.24|16151.24|16151.24|16151.24|16151.24|0
1642592520000|2022-01-19 11:42:00|16154.9|16154.9|16153.99|16153.99|16154.9|16154.9|16153.99|16153.99|0
1642592530000|2022-01-19 11:42:10|16155.82|16155.82|16155.82|16155.82|16155.82|16155.82|16155.82|16155.82|0
1642592550000|2022-01-19 11:42:30|16159.09|16159.09|16159.7|16159.7|16161.34|16161.34|16159.09|16159.09|0
1642592560000|2022-01-19 11:42:40|16160.82|16160.82|16160.82|16160.82|16160.82|16160.82|16160.82|16160.82|0
1642592610000|2022-01-19 11:43:30|16163.69|16163.69|16168.46|16168.46|16168.46|16168.46|16163.69|16163.69|0
1642592620000|2022-01-19 11:43:40|16167.79|16167.79|16165.74|16165.74|16167.79|16167.79|16165.74|16165.74|0
1642592680000|2022-01-19 11:44:40|16166.19|16166.19|16168.29|16168.29|16168.29|16168.29|16166.19|16166.19|0
1642592700000|2022-01-19 11:45:00|16163.99|16163.99|16163|16163|16165.4|16165.4|16163|16163|0
1642592740000|2022-01-19 11:45:40|16163.92|16163.92|16165.55|16165.55|16165.55|16165.55|16163.92|16163.92|0
1642592750000|2022-01-19 11:45:50|16166.46|16166.46|16166.46|16166.46|16166.46|16166.46|16166.46|16166.46|0
1642592760000|2022-01-19 11:46:00|16167.02|16167.02|16167.94|16167.94|16167.94|16167.94|16167.02|16167.02|0
1642592780000|2022-01-19 11:46:20|16169.35|16169.35|16169.35|16169.35|16169.35|16169.35|16169.35|16169.35|0
1642592820000|2022-01-19 11:47:00|16172.09|16172.09|16174.58|16174.58|16174.58|16174.58|16172.09|16172.09|0
1642592860000|2022-01-19 11:47:40|16174.08|16174.08|16174.08|16174.08|16174.08|16174.08|16174.08|16174.08|0
1642592880000|2022-01-19 11:48:00|16173.17|16173.17|16173.17|16173.17|16173.17|16173.17|16173.17|16173.17|0
1642592950000|2022-01-19 11:49:10|16171.73|16171.73|16172.55|16172.55|16172.55|16172.55|16171.73|16171.73|0
1642592970000|2022-01-19 11:49:30|16173.37|16173.37|16173.37|16173.37|16173.37|16173.37|16173.37|16173.37|0
1642593000000|2022-01-19 11:50:00|16172.9|16172.9|16172.34|16172.34|16172.9|16172.9|16172.34|16172.34|0
1642593010000|2022-01-19 11:50:10|16171.22|16171.22|16171.22|16171.22|16171.22|16171.22|16171.22|16171.22|0
1642593020000|2022-01-19 11:50:20|16169.59|16169.59|16169.59|16169.59|16169.59|16169.59|16169.59|16169.59|0
1642593050000|2022-01-19 11:50:50|16169.36|16169.36|16170.18|16170.18|16170.18|16170.18|16169.36|16169.36|0
1642593070000|2022-01-19 11:51:10|16169.71|16169.71|16167.06|16167.06|16169.71|16169.71|16167.06|16167.06|0
1642593080000|2022-01-19 11:51:20|16168.5|16168.5|16168.5|16168.5|16168.5|16168.5|16168.5|16168.5|0
1642593100000|2022-01-19 11:51:40|16169.31|16169.31|16169.31|16169.31|16169.31|16169.31|16169.31|16169.31|0
1642593130000|2022-01-19 11:52:10|16167.94|16167.94|16160.56|16160.56|16167.94|16167.94|16160.56|16160.56|0
1642593140000|2022-01-19 11:52:20|16159.75|16159.75|16157.36|16157.36|16159.75|16159.75|16157.36|16157.36|0
1642593150000|2022-01-19 11:52:30|16156.42|16156.42|16156.42|16156.42|16156.42|16156.42|16156.42|16156.42|0
1642593180000|2022-01-19 11:53:00|16155.95|16155.95|16155.5|16155.5|16156.42|16156.42|16155.5|16155.5|0
1642593190000|2022-01-19 11:53:10|16155.04|16155.04|16155.5|16155.5|16155.5|16155.5|16155.04|16155.04|0
1642593220000|2022-01-19 11:53:40|16154.83|16154.83|16154.83|16154.83|16155.06|16155.06|16154.83|16154.83|0
1642593300000|2022-01-19 11:55:00|16155.75|16155.75|16155.75|16155.75|16155.75|16155.75|16155.75|16155.75|0
1642593350000|2022-01-19 11:55:50|16156.66|16156.66|16156.66|16156.66|16156.66|16156.66|16156.66|16156.66|0
1642593360000|2022-01-19 11:56:00|16158.07|16158.07|16159.19|16159.19|16159.19|16159.19|16158.07|16158.07|0
1642593370000|2022-01-19 11:56:10|16158.37|16158.37|16157.46|16157.46|16158.37|16158.37|16157.46|16157.46|0
1642593380000|2022-01-19 11:56:20|16155.97|16155.97|16156.43|16156.43|16156.43|16156.43|16155.97|16155.97|0
1642593420000|2022-01-19 11:57:00|16155.48|16155.48|16155.48|16155.48|16155.48|16155.48|16155.48|16155.48|0
1642593430000|2022-01-19 11:57:10|16155.03|16155.03|16155.03|16155.03|16155.03|16155.03|16155.03|16155.03|0
1642593440000|2022-01-19 11:57:20|16156.85|16156.85|16156.85|16156.85|16156.85|16156.85|16156.85|16156.85|0
1642593490000|2022-01-19 11:58:10|16159.72|16159.72|16159.72|16159.72|16159.72|16159.72|16159.72|16159.72|0
1642593510000|2022-01-19 11:58:30|16160.22|16160.22|16160.22|16160.22|16160.22|16160.22|16160.22|16160.22|0
1642593520000|2022-01-19 11:58:40|16158.79|16158.79|16158.23|16158.23|16158.79|16158.79|16158.23|16158.23|0
1642593540000|2022-01-19 11:59:00|16157.67|16157.67|16158.61|16158.61|16158.61|16158.61|16157.67|16157.67|0
1642593550000|2022-01-19 11:59:10|16157.67|16157.67|16157.67|16157.67|16157.67|16157.67|16157.67|16157.67|0
1642593570000|2022-01-19 11:59:30|16157.11|16157.11|16155.68|16155.68|16157.11|16157.11|16155.68|16155.68|0
1642593580000|2022-01-19 11:59:40|16155.21|16155.21|16155|16155|16155.21|16155.21|16155|16155|0
1642593600000|2022-01-19 12:00:00|16151.73|16151.73|16146.19|16146.19|16151.73|16151.73|16146.19|16146.19|0
1642593620000|2022-01-19 12:00:20|16146.66|16146.66|16146.66|16146.66|16146.66|16146.66|16146.66|16146.66|0
1642593630000|2022-01-19 12:00:30|16146.19|16146.19|16145.07|16145.07|16146.19|16146.19|16145.07|16145.07|0
1642593650000|2022-01-19 12:00:50|16144.85|16144.85|16144.62|16144.62|16144.85|16144.85|16144.62|16144.62|0
1642593670000|2022-01-19 12:01:10|16144.42|16144.42|16144.42|16144.42|16144.42|16144.42|16144.42|16144.42|0
1642593700000|2022-01-19 12:01:40|16145.36|16145.36|16145.36|16145.36|16145.36|16145.36|16145.36|16145.36|0
1642593710000|2022-01-19 12:01:50|16144.69|16144.69|16146.32|16146.32|16146.32|16146.32|16144.69|16144.69|0
1642593750000|2022-01-19 12:02:30|16143.45|16143.45|16143.45|16143.45|16143.45|16143.45|16143.45|16143.45|0
1642593780000|2022-01-19 12:03:00|16144.57|16144.57|16142.54|16142.54|16144.57|16144.57|16142.54|16142.54|0
1642593790000|2022-01-19 12:03:10|16143.45|16143.45|16143.47|16143.47|16143.47|16143.47|16142.56|16142.56|0
1642593860000|2022-01-19 12:04:20|16144.91|16144.91|16144.91|16144.91|16144.91|16144.91|16144.91|16144.91|0
1642593870000|2022-01-19 12:04:30|16143.99|16143.99|16143.99|16143.99|16143.99|16143.99|16143.99|16143.99|0
1642593880000|2022-01-19 12:04:40|16144.81|16144.81|16144.81|16144.81|16144.81|16144.81|16144.81|16144.81|0
1642593890000|2022-01-19 12:04:50|16143.99|16143.99|16143.18|16143.18|16143.99|16143.99|16143.18|16143.18|0
1642593910000|2022-01-19 12:05:10|16142.62|16142.62|16142.62|16142.62|16142.62|16142.62|16142.62|16142.62|0
1642593940000|2022-01-19 12:05:40|16142.15|16142.15|16142.15|16142.15|16142.15|16142.15|16142.15|16142.15|0
1642593950000|2022-01-19 12:05:50|16141.69|16141.69|16141.69|16141.69|16141.69|16141.69|16141.69|16141.69|0
1642594030000|2022-01-19 12:07:10|16139.86|16139.86|16139.86|16139.86|16139.86|16139.86|16139.86|16139.86|0
1642594070000|2022-01-19 12:07:50|16140.78|16140.78|16141.19|16141.19|16141.19|16141.19|16140.78|16140.78|0
1642594100000|2022-01-19 12:08:20|16141.39|16141.39|16141.39|16141.39|16141.39|16141.39|16141.39|16141.39|0
1642594130000|2022-01-19 12:08:50|16140.48|16140.48|16140.02|16140.02|16140.48|16140.48|16140.02|16140.02|0
1642594140000|2022-01-19 12:09:00|16140.48|16140.48|16139.66|16139.66|16140.48|16140.48|16139.66|16139.66|0
1642594160000|2022-01-19 12:09:20|16140.6|16140.6|16140.6|16140.6|16140.6|16140.6|16140.6|16140.6|0
1642594180000|2022-01-19 12:09:40|16139.17|16139.17|16139.17|16139.17|16139.17|16139.17|16139.17|16139.17|0
1642594250000|2022-01-19 12:10:50|16138.35|16138.35|16138.35|16138.35|16138.35|16138.35|16138.35|16138.35|0
1642594260000|2022-01-19 12:11:00|16139.47|16139.47|16139.47|16139.47|16139.47|16139.47|16139.47|16139.47|0
1642594290000|2022-01-19 12:11:30|16137.64|16137.64|16134.77|16134.77|16137.64|16137.64|16134.77|16134.77|0
1642594310000|2022-01-19 12:11:50|16135.23|16135.23|16135.23|16135.23|16135.23|16135.23|16135.23|16135.23|0
1642594360000|2022-01-19 12:12:40|16135.45|16135.45|16135.45|16135.45|16135.45|16135.45|16135.45|16135.45|0
1642594380000|2022-01-19 12:13:00|16134.51|16134.51|16134.3|16134.3|16134.51|16134.51|16134.3|16134.3|0
1642594400000|2022-01-19 12:13:20|16133.36|16133.36|16129.48|16129.48|16133.36|16133.36|16129.48|16129.48|0
1642594410000|2022-01-19 12:13:30|16128.04|16128.04|16128.04|16128.04|16128.04|16128.04|16128.04|16128.04|0
1642594430000|2022-01-19 12:13:50|16127.1|16127.1|16127.1|16127.1|16127.1|16127.1|16127.1|16127.1|0
1642594440000|2022-01-19 12:14:00|16126.43|16126.43|16124.55|16124.55|16126.43|16126.43|16123.64|16123.64|0
1642594450000|2022-01-19 12:14:10|16125.5|16125.5|16122.83|16122.83|16125.5|16125.5|16122.83|16122.83|0
1642594460000|2022-01-19 12:14:20|16122.34|16122.34|16122.34|16122.34|16122.34|16122.34|16122.34|16122.34|0
1642594480000|2022-01-19 12:14:40|16121.87|16121.87|16121.87|16121.87|16121.87|16121.87|16121.87|16121.87|0
1642594490000|2022-01-19 12:14:50|16120.95|16120.95|16120.95|16120.95|16120.95|16120.95|16120.95|16120.95|0
1642594530000|2022-01-19 12:15:30|16121.89|16121.89|16121.89|16121.89|16121.89|16121.89|16121.89|16121.89|0
1642594540000|2022-01-19 12:15:40|16120.95|16120.95|16120.95|16120.95|16120.95|16120.95|16120.95|16120.95|0
1642594570000|2022-01-19 12:16:10|16121.41|16121.41|16121.41|16121.41|16121.41|16121.41|16121.41|16121.41|0
1642594580000|2022-01-19 12:16:20|16120.47|16120.47|16120.47|16120.47|16120.47|16120.47|16120.47|16120.47|0
1642594600000|2022-01-19 12:16:40|16120.16|16120.16|16119.69|16119.69|16120.16|16120.16|16119.69|16119.69|0
1642594690000|2022-01-19 12:18:10|16117.46|16117.46|16119.69|16119.69|16119.69|16119.69|16117.46|16117.46|0
1642594740000|2022-01-19 12:19:00|16120.61|16120.61|16134.53|16134.53|16134.53|16134.53|16120.61|16120.61|0
1642594750000|2022-01-19 12:19:10|16138.84|16138.84|16138.84|16138.84|16138.84|16138.84|16138.84|16138.84|0
1642594770000|2022-01-19 12:19:30|16138.36|16138.36|16138.36|16138.36|16138.36|16138.36|16138.36|16138.36|0
1642594790000|2022-01-19 12:19:50|16139.8|16139.8|16142.25|16142.25|16142.25|16142.25|16139.8|16139.8|0
1642594860000|2022-01-19 12:21:00|16142.71|16142.71|16141.89|16141.89|16142.71|16142.71|16141.89|16141.89|0
1642594870000|2022-01-19 12:21:10|16140.98|16140.98|16140.98|16140.98|16140.98|16140.98|16140.98|16140.98|0
1642594940000|2022-01-19 12:22:20|16140.52|16140.52|16140.52|16140.52|16140.52|16140.52|16140.52|16140.52|0
1642594950000|2022-01-19 12:22:30|16137.43|16137.43|16137.43|16137.43|16137.43|16137.43|16137.43|16137.43|0
1642594980000|2022-01-19 12:23:00|16136.61|16136.61|16136.61|16136.61|16136.61|16136.61|16136.61|16136.61|0
1642594990000|2022-01-19 12:23:10|16135.69|16135.69|16135.69|16135.69|16135.69|16135.69|16135.69|16135.69|0
1642595000000|2022-01-19 12:23:20|16135.49|16135.49|16134.37|16134.37|16135.49|16135.49|16134.37|16134.37|0
1642595010000|2022-01-19 12:23:30|16133.46|16133.46|16133|16133|16133.46|16133.46|16133|16133|0
1642595100000|2022-01-19 12:25:00|16130.13|16130.13|16121.72|16121.72|16130.13|16130.13|16121.72|16121.72|0
1642595110000|2022-01-19 12:25:10|16122.28|16122.28|16123.95|16123.95|16123.95|16123.95|16122.28|16122.28|0
1642595120000|2022-01-19 12:25:20|16122.52|16122.52|16122.52|16122.52|16122.52|16122.52|16122.52|16122.52|0
1642595130000|2022-01-19 12:25:30|16122.54|16122.54|16122.54|16122.54|16122.54|16122.54|16122.54|16122.54|0
1642595160000|2022-01-19 12:26:00|16122.05|16122.05|16123.42|16123.42|16123.42|16123.42|16122.05|16122.05|0
1642595220000|2022-01-19 12:27:00|16121.99|16121.99|16122.44|16122.44|16122.44|16122.44|16121.99|16121.99|0
1642595340000|2022-01-19 12:29:00|16122.89|16122.89|16122.67|16122.67|16122.89|16122.89|16122.67|16122.67|0
1642595400000|2022-01-19 12:30:00|16121.81|16121.81|16118.01|16118.01|16121.81|16121.81|16118.01|16118.01|0
1642595410000|2022-01-19 12:30:10|16117.1|16117.1|16117.1|16117.1|16117.1|16117.1|16117.1|16117.1|0
1642595420000|2022-01-19 12:30:20|16117.55|16117.55|16117.32|16117.32|16117.55|16117.55|16117.32|16117.32|0
1642595430000|2022-01-19 12:30:30|16117.1|16117.1|16117.1|16117.1|16117.1|16117.1|16117.1|16117.1|0
1642595450000|2022-01-19 12:30:50|16118.01|16118.01|16117.46|16117.46|16118.01|16118.01|16117.46|16117.46|0
1642595460000|2022-01-19 12:31:00|16117.23|16117.23|16117.23|16117.23|16117.23|16117.23|16117.23|16117.23|0
1642595470000|2022-01-19 12:31:10|16117.01|16117.01|16117.01|16117.01|16117.01|16117.01|16117.01|16117.01|0
1642595490000|2022-01-19 12:31:30|16117.93|16117.93|16117.93|16117.93|16117.93|16117.93|16117.93|16117.93|0
1642595500000|2022-01-19 12:31:40|16118.37|16118.37|16118.37|16118.37|16118.37|16118.37|16118.37|16118.37|0
1642595560000|2022-01-19 12:32:40|16117.88|16117.88|16117.88|16117.88|16117.88|16117.88|16117.88|16117.88|0
1642595570000|2022-01-19 12:32:50|16116.96|16116.96|16117.42|16117.42|16117.42|16117.42|16116.96|16116.96|0
1642595580000|2022-01-19 12:33:00|16119.32|16119.32|16119.32|16119.32|16119.32|16119.32|16119.32|16119.32|0
1642595590000|2022-01-19 12:33:10|16120.76|16120.76|16120.76|16120.76|16120.76|16120.76|16120.76|16120.76|0
1642595690000|2022-01-19 12:34:50|16122.39|16122.39|16122.39|16122.39|16122.39|16122.39|16122.39|16122.39|0
1642595710000|2022-01-19 12:35:10|16122.86|16122.86|16123.78|16123.78|16123.78|16123.78|16122.86|16122.86|0
1642595720000|2022-01-19 12:35:20|16123.31|16123.31|16123.31|16123.31|16123.31|16123.31|16123.31|16123.31|0
1642595760000|2022-01-19 12:36:00|16123.53|16123.53|16123.31|16123.31|16123.53|16123.53|16123.31|16123.31|0
1642595790000|2022-01-19 12:36:30|16123.08|16123.08|16123.08|16123.08|16123.08|16123.08|16123.08|16123.08|0
1642595800000|2022-01-19 12:36:40|16123.5|16123.5|16123.5|16123.5|16123.5|16123.5|16123.5|16123.5|0
1642595810000|2022-01-19 12:36:50|16122.88|16122.88|16122.88|16122.88|16122.88|16122.88|16122.88|16122.88|0
1642595820000|2022-01-19 12:37:00|16123.08|16123.08|16123.08|16123.08|16123.08|16123.08|16123.08|16123.08|0
1642595850000|2022-01-19 12:37:30|16122.41|16122.41|16121.74|16121.74|16122.41|16122.41|16121.74|16121.74|0
1642595870000|2022-01-19 12:37:50|16121.18|16121.18|16122.75|16122.75|16122.75|16122.75|16121.18|16121.18|0
1642595890000|2022-01-19 12:38:10|16121.93|16121.93|16121.93|16121.93|16121.93|16121.93|16121.93|16121.93|0
1642595900000|2022-01-19 12:38:20|16122.6|16122.6|16122.6|16122.6|16122.6|16122.6|16122.6|16122.6|0
1642595920000|2022-01-19 12:38:40|16122.4|16122.4|16122.4|16122.4|16122.4|16122.4|16122.4|16122.4|0
1642595940000|2022-01-19 12:39:00|16120.96|16120.96|16117.55|16117.55|16120.96|16120.96|16117.55|16117.55|0
1642595970000|2022-01-19 12:39:30|16116.63|16116.63|16116.63|16116.63|16116.63|16116.63|16116.63|16116.63|0
1642595980000|2022-01-19 12:39:40|16117.45|16117.45|16116.98|16116.98|16117.45|16117.45|16116.98|16116.98|0
1642595990000|2022-01-19 12:39:50|16116.16|16116.16|16110.54|16110.54|16116.16|16116.16|16110.54|16110.54|0
1642596000000|2022-01-19 12:40:00|16109.11|16109.11|16105.82|16105.82|16109.11|16109.11|16105.35|16105.35|0
1642596010000|2022-01-19 12:40:10|16105.41|16105.41|16105.41|16105.41|16105.41|16105.41|16105.41|16105.41|0
1642596060000|2022-01-19 12:41:00|16104.91|16104.91|16104.91|16104.91|16104.91|16104.91|16104.91|16104.91|0
1642596070000|2022-01-19 12:41:10|16103.08|16103.08|16103.08|16103.08|16103.08|16103.08|16103.08|16103.08|0
1642596080000|2022-01-19 12:41:20|16102.47|16102.47|16102|16102|16102.47|16102.47|16101.55|16101.55|0
1642596090000|2022-01-19 12:41:30|16101.53|16101.53|16099.94|16099.94|16101.53|16101.53|16099.94|16099.94|0
1642596100000|2022-01-19 12:41:40|16099|16099|16099|16099|16099|16099|16099|16099|0
1642596120000|2022-01-19 12:42:00|16100.41|16100.41|16099.5|16099.5|16100.41|16100.41|16099.5|16099.5|0
1642596160000|2022-01-19 12:42:40|16098.68|16098.68|16098.68|16098.68|16098.68|16098.68|16098.68|16098.68|0
1642596170000|2022-01-19 12:42:50|16097.19|16097.19|16097.19|16097.19|16097.19|16097.19|16097.19|16097.19|0
1642596180000|2022-01-19 12:43:00|16095.75|16095.75|16094.94|16094.94|16095.75|16095.75|16094.94|16094.94|0
1642596200000|2022-01-19 12:43:20|16094.48|16094.48|16091.28|16091.28|16094.48|16094.48|16091.28|16091.28|0
1642596230000|2022-01-19 12:43:50|16091.74|16091.74|16091.74|16091.74|16091.74|16091.74|16091.74|16091.74|0
1642596240000|2022-01-19 12:44:00|16093.17|16093.17|16094.96|16094.96|16094.96|16094.96|16093.17|16093.17|0
1642596280000|2022-01-19 12:44:40|16095.63|16095.63|16095.85|16095.85|16095.85|16095.85|16095.63|16095.63|0
1642596320000|2022-01-19 12:45:20|16095.63|16095.63|16095.63|16095.63|16095.63|16095.63|16095.63|16095.63|0
1642596350000|2022-01-19 12:45:50|16096.09|16096.09|16095.42|16095.42|16096.09|16096.09|16094.97|16094.97|0
1642596360000|2022-01-19 12:46:00|16095.21|16095.21|16099.19|16099.19|16099.19|16099.19|16095.21|16095.21|0
1642596370000|2022-01-19 12:46:10|16099.6|16099.6|16099.05|16099.05|16099.6|16099.6|16099.05|16099.05|0
1642596460000|2022-01-19 12:47:40|16098.05|16098.05|16098.05|16098.05|16098.05|16098.05|16098.05|16098.05|0
1642596480000|2022-01-19 12:48:00|16097.38|16097.38|16097.38|16097.38|16097.38|16097.38|16097.38|16097.38|0
1642596490000|2022-01-19 12:48:10|16098.32|16098.32|16098.32|16098.32|16098.32|16098.32|16098.32|16098.32|0
1642596530000|2022-01-19 12:48:50|16099.44|16099.44|16099.44|16099.44|16099.44|16099.44|16099.44|16099.44|0
1642596540000|2022-01-19 12:49:00|16102.31|16102.31|16102.31|16102.31|16103.25|16103.25|16102.31|16102.31|0
1642596550000|2022-01-19 12:49:10|16103.74|16103.74|16103.74|16103.74|16103.74|16103.74|16103.74|16103.74|0
1642596580000|2022-01-19 12:49:40|16104.3|16104.3|16105.74|16105.74|16105.74|16105.74|16104.3|16104.3|0
1642596590000|2022-01-19 12:49:50|16106.19|16106.19|16107.09|16107.09|16107.09|16107.09|16106.19|16106.19|0
1642596600000|2022-01-19 12:50:00|16106.63|16106.63|16106.01|16106.01|16106.63|16106.63|16106.01|16106.01|0
1642596640000|2022-01-19 12:50:40|16105.54|16105.54|16105.54|16105.54|16105.54|16105.54|16105.54|16105.54|0
1642596650000|2022-01-19 12:50:50|16106.16|16106.16|16106.78|16106.78|16106.78|16106.78|16106.16|16106.16|0
1642596660000|2022-01-19 12:51:00|16107.59|16107.59|16108.41|16108.41|16108.41|16108.41|16107.59|16107.59|0
1642596690000|2022-01-19 12:51:30|16109.4|16109.4|16109.9|16109.9|16109.9|16109.9|16109.4|16109.4|0
1642596700000|2022-01-19 12:51:40|16110.12|16110.12|16110.12|16110.12|16110.12|16110.12|16110.12|16110.12|0
1642596710000|2022-01-19 12:51:50|16110.62|16110.62|16110.62|16110.62|16110.62|16110.62|16110.62|16110.62|0
1642596770000|2022-01-19 12:52:50|16109.19|16109.19|16110.18|16110.18|16110.18|16110.18|16109.19|16109.19|0
1642596780000|2022-01-19 12:53:00|16109.62|16109.62|16109.62|16109.62|16109.62|16109.62|16109.62|16109.62|0
1642596810000|2022-01-19 12:53:30|16110.07|16110.07|16110.07|16110.07|16110.07|16110.07|16110.07|16110.07|0
1642596870000|2022-01-19 12:54:30|16109.13|16109.13|16107.69|16107.69|16109.13|16109.13|16107.69|16107.69|0
1642596880000|2022-01-19 12:54:40|16106.88|16106.88|16106.88|16106.88|16106.88|16106.88|16106.88|16106.88|0
1642596900000|2022-01-19 12:55:00|16106.42|16106.42|16108.35|16108.35|16108.35|16108.35|16106.42|16106.42|0
1642596940000|2022-01-19 12:55:40|16107.44|16107.44|16107.88|16107.88|16107.88|16107.88|16107.44|16107.44|0
1642596960000|2022-01-19 12:56:00|16108.38|16108.38|16112.06|16112.06|16112.06|16112.06|16108.38|16108.38|0
1642596970000|2022-01-19 12:56:10|16113.41|16113.41|16115.04|16115.04|16115.04|16115.04|16113.41|16113.41|0
1642596980000|2022-01-19 12:56:20|16114.82|16114.82|16114.59|16114.59|16114.82|16114.82|16114.59|16114.59|0
1642597020000|2022-01-19 12:57:00|16113.16|16113.16|16112.02|16112.02|16113.16|16113.16|16112.02|16112.02|0
1642597050000|2022-01-19 12:57:30|16111.2|16111.2|16111.65|16111.65|16111.65|16111.65|16111.2|16111.2|0
1642597060000|2022-01-19 12:57:40|16111.09|16111.09|16109.97|16109.97|16111.09|16111.09|16109.97|16109.97|0
1642597090000|2022-01-19 12:58:10|16109.53|16109.53|16109.53|16109.53|16109.53|16109.53|16109.53|16109.53|0
1642597130000|2022-01-19 12:58:50|16109.73|16109.73|16109.32|16109.32|16109.73|16109.73|16109.32|16109.32|0
1642597140000|2022-01-19 12:59:00|16108.33|16108.33|16107.88|16107.88|16108.33|16108.33|16107.88|16107.88|0
1642597190000|2022-01-19 12:59:50|16108.09|16108.09|16108.09|16108.09|16108.09|16108.09|16108.09|16108.09|0
1642597200000|2022-01-19 13:00:00|16107.64|16107.64|16107.64|16107.64|16107.64|16107.64|16107.64|16107.64|0
1642597280000|2022-01-19 13:01:20|16109.31|16109.31|16109.31|16109.31|16109.31|16109.31|16109.31|16109.31|0
1642597300000|2022-01-19 13:01:40|16109.78|16109.78|16109.78|16109.78|16109.78|16109.78|16109.78|16109.78|0
1642597420000|2022-01-19 13:03:40|16110.6|16110.6|16111.06|16111.06|16111.07|16111.07|16110.6|16110.6|0
1642597430000|2022-01-19 13:03:50|16112.49|16112.49|16112.49|16112.49|16112.49|16112.49|16112.49|16112.49|0
1642597440000|2022-01-19 13:04:00|16112.96|16112.96|16112.49|16112.49|16112.96|16112.96|16112.49|16112.49|0
1642597560000|2022-01-19 13:06:00|16111.68|16111.68|16111.68|16111.68|16111.68|16111.68|16111.68|16111.68|0
1642597620000|2022-01-19 13:07:00|16111.47|16111.47|16111.47|16111.47|16111.47|16111.47|16111.47|16111.47|0
1642597680000|2022-01-19 13:08:00|16111.92|16111.92|16113.35|16113.35|16113.35|16113.35|16111.92|16111.92|0
1642597710000|2022-01-19 13:08:30|16112.79|16112.79|16112.79|16112.79|16112.79|16112.79|16112.79|16112.79|0
1642597730000|2022-01-19 13:08:50|16113.26|16113.26|16113.74|16113.74|16113.74|16113.74|16113.26|16113.26|0
1642597740000|2022-01-19 13:09:00|16114.65|16114.65|16115.12|16115.12|16115.12|16115.12|16114.65|16114.65|0
1642597750000|2022-01-19 13:09:10|16114.65|16114.65|16114.65|16114.65|16114.65|16114.65|16114.65|16114.65|0
1642597800000|2022-01-19 13:10:00|16114.18|16114.18|16114.18|16114.18|16114.18|16114.18|16114.18|16114.18|0
1642597810000|2022-01-19 13:10:10|16114.65|16114.65|16113.76|16113.76|16114.65|16114.65|16112.77|16112.77|0
1642597850000|2022-01-19 13:10:50|16113.29|16113.29|16113.29|16113.29|16113.29|16113.29|16113.29|16113.29|0
1642597900000|2022-01-19 13:11:40|16111.85|16111.85|16112.41|16112.41|16112.41|16112.41|16111.85|16111.85|0
1642597910000|2022-01-19 13:11:50|16109.54|16109.54|16109.54|16109.54|16109.54|16109.54|16109.54|16109.54|0
1642597930000|2022-01-19 13:12:10|16108.73|16108.73|16108.73|16108.73|16108.73|16108.73|16108.73|16108.73|0
1642597940000|2022-01-19 13:12:20|16107.29|16107.29|16105.86|16105.86|16107.29|16107.29|16105.86|16105.86|0
1642597960000|2022-01-19 13:12:40|16104.94|16104.94|16100.28|16100.28|16104.94|16104.94|16100.28|16100.28|0
1642597970000|2022-01-19 13:12:50|16099.87|16099.87|16099.87|16099.87|16099.87|16099.87|16099.87|16099.87|0
1642597980000|2022-01-19 13:13:00|16099.42|16099.42|16100.92|16100.92|16101.74|16101.74|16098.87|16098.87|0
1642598020000|2022-01-19 13:13:40|16101.74|16101.74|16101.74|16101.74|16101.74|16101.74|16101.74|16101.74|0
1642598030000|2022-01-19 13:13:50|16100.92|16100.92|16098.17|16098.17|16100.92|16100.92|16098.17|16098.17|0
1642598060000|2022-01-19 13:14:20|16098.62|16098.62|16098.62|16098.62|16098.62|16098.62|16098.62|16098.62|0
1642598080000|2022-01-19 13:14:40|16099.53|16099.53|16099.53|16099.53|16099.53|16099.53|16099.53|16099.53|0
1642598130000|2022-01-19 13:15:30|16100.56|16100.56|16100.56|16100.56|16100.56|16100.56|16100.56|16100.56|0
1642598140000|2022-01-19 13:15:40|16099.65|16099.65|16099.65|16099.65|16099.65|16099.65|16099.65|16099.65|0
1642598170000|2022-01-19 13:16:10|16098.98|16098.98|16098.08|16098.08|16098.98|16098.98|16098.08|16098.08|0
1642598180000|2022-01-19 13:16:20|16097.86|16097.86|16098.42|16098.42|16098.42|16098.42|16097.86|16097.86|0
1642598210000|2022-01-19 13:16:50|16097.86|16097.86|16096.74|16096.74|16097.86|16097.86|16096.74|16096.74|0
1642598220000|2022-01-19 13:17:00|16096.3|16096.3|16096.3|16096.3|16096.3|16096.3|16096.3|16096.3|0
1642598240000|2022-01-19 13:17:20|16096.5|16096.5|16096.5|16096.5|16096.5|16096.5|16096.5|16096.5|0
1642598250000|2022-01-19 13:17:30|16097.42|16097.42|16097.42|16097.42|16097.42|16097.42|16097.42|16097.42|0
1642598260000|2022-01-19 13:17:40|16098.23|16098.23|16099.67|16099.67|16099.67|16099.67|16098.23|16098.23|0
1642598270000|2022-01-19 13:17:50|16101.34|16101.34|16106.35|16106.35|16107.16|16107.16|16101.34|16101.34|0
1642598280000|2022-01-19 13:18:00|16106.9|16106.9|16106.09|16106.09|16106.9|16106.9|16106.09|16106.09|0
1642598290000|2022-01-19 13:18:10|16107.03|16107.03|16108.46|16108.46|16108.46|16108.46|16107.03|16107.03|0
1642598300000|2022-01-19 13:18:20|16107.52|16107.52|16106.09|16106.09|16107.52|16107.52|16106.09|16106.09|0
1642598310000|2022-01-19 13:18:30|16105.15|16105.15|16105.15|16105.15|16105.15|16105.15|16105.15|16105.15|0
1642598320000|2022-01-19 13:18:40|16105.7|16105.7|16105.7|16105.7|16105.7|16105.7|16105.7|16105.7|0
1642598340000|2022-01-19 13:19:00|16105.23|16105.23|16105.23|16105.23|16105.23|16105.23|16105.23|16105.23|0
1642598350000|2022-01-19 13:19:10|16105.7|16105.7|16105.7|16105.7|16105.7|16105.7|16105.7|16105.7|0
1642598390000|2022-01-19 13:19:50|16104.27|16104.27|16104.83|16104.83|16104.83|16104.83|16104.27|16104.27|0
1642598400000|2022-01-19 13:20:00|16107.57|16107.57|16103.81|16103.81|16107.57|16107.57|16103.81|16103.81|0
1642598410000|2022-01-19 13:20:10|16099.98|16099.98|16097.4|16097.4|16099.98|16099.98|16096.41|16096.41|0
1642598420000|2022-01-19 13:20:20|16096.46|16096.46|16096.46|16096.46|16096.46|16096.46|16096.46|16096.46|0
1642598450000|2022-01-19 13:20:50|16095.64|16095.64|16095.64|16095.64|16095.64|16095.64|16095.64|16095.64|0
1642598460000|2022-01-19 13:21:00|16094.15|16094.15|16088.51|16088.51|16095.07|16095.07|16088.51|16088.51|0
1642598470000|2022-01-19 13:21:10|16088.06|16088.06|16082.14|16082.14|16088.06|16088.06|16082.14|16082.14|0
1642598500000|2022-01-19 13:21:40|16083.08|16083.08|16082.14|16082.14|16083.08|16083.08|16082.14|16082.14|0
1642598520000|2022-01-19 13:22:00|16081.91|16081.91|16081.09|16081.09|16081.91|16081.91|16081.09|16081.09|0
1642598580000|2022-01-19 13:23:00|16080.42|16080.42|16080.42|16080.42|16080.42|16080.42|16080.42|16080.42|0
1642598600000|2022-01-19 13:23:20|16080.65|16080.65|16080.65|16080.65|16080.65|16080.65|16080.65|16080.65|0
1642598610000|2022-01-19 13:23:30|16080.2|16080.2|16080.2|16080.2|16080.2|16080.2|16080.2|16080.2|0
1642598620000|2022-01-19 13:23:40|16081.11|16081.11|16081.11|16081.11|16081.11|16081.11|16081.11|16081.11|0
1642598630000|2022-01-19 13:23:50|16079.68|16079.68|16079.68|16079.68|16079.68|16079.68|16079.68|16079.68|0
1642598660000|2022-01-19 13:24:20|16078.19|16078.19|16078.19|16078.19|16078.19|16078.19|16078.19|16078.19|0
1642598670000|2022-01-19 13:24:30|16073.73|16073.73|16073.73|16073.73|16073.73|16073.73|16073.73|16073.73|0
1642598680000|2022-01-19 13:24:40|16072.29|16072.29|16072.29|16072.29|16072.29|16072.29|16072.29|16072.29|0
1642598710000|2022-01-19 13:25:10|16073.41|16073.41|16073.41|16073.41|16073.41|16073.41|16073.41|16073.41|0
1642598760000|2022-01-19 13:26:00|16073.88|16073.88|16073.88|16073.88|16073.88|16073.88|16073.88|16073.88|0
1642598770000|2022-01-19 13:26:10|16073.66|16073.66|16073.66|16073.66|16073.66|16073.66|16073.66|16073.66|0
1642598780000|2022-01-19 13:26:20|16073.18|16073.18|16073.18|16073.18|16073.18|16073.18|16073.18|16073.18|0
1642598800000|2022-01-19 13:26:40|16074.82|16074.82|16074|16074|16074.82|16074.82|16074|16074|0
1642598810000|2022-01-19 13:26:50|16073.59|16073.59|16073.37|16073.37|16073.59|16073.59|16073.37|16073.37|0
1642598820000|2022-01-19 13:27:00|16072.9|16072.9|16070.28|16070.28|16072.9|16072.9|16069.9|16069.9|0
1642598830000|2022-01-19 13:27:10|16069.37|16069.37|16069.37|16069.37|16069.37|16069.37|16069.37|16069.37|0
1642598840000|2022-01-19 13:27:20|16069.14|16069.14|16069.14|16069.14|16069.14|16069.14|16069.14|16069.14|0
1642598860000|2022-01-19 13:27:40|16070.06|16070.06|16070.06|16070.06|16070.06|16070.06|16070.06|16070.06|0
1642598870000|2022-01-19 13:27:50|16069.14|16069.14|16069.14|16069.14|16069.14|16069.14|16069.14|16069.14|0
1642598910000|2022-01-19 13:28:30|16068.92|16068.92|16068.92|16068.92|16068.92|16068.92|16068.92|16068.92|0
1642598960000|2022-01-19 13:29:20|16069.38|16069.38|16081.09|16081.09|16081.09|16081.09|16069.38|16069.38|0
1642598970000|2022-01-19 13:29:30|16080.61|16080.61|16081.29|16081.29|16081.29|16081.29|16080.61|16080.61|0
1642598980000|2022-01-19 13:29:40|16080.81|16080.81|16080.81|16080.81|16080.81|16080.81|16080.81|16080.81|0
1642599000000|2022-01-19 13:30:00|16080.34|16080.34|16080.34|16080.34|16080.34|16080.34|16080.34|16080.34|0
1642599020000|2022-01-19 13:30:20|16081.76|16081.76|16082.57|16082.57|16082.57|16082.57|16081.76|16081.76|0
1642599030000|2022-01-19 13:30:30|16081.76|16081.76|16081.76|16081.76|16081.76|16081.76|16081.76|16081.76|0
1642599060000|2022-01-19 13:31:00|16080.94|16080.94|16080.94|16080.94|16080.94|16080.94|16080.94|16080.94|0
1642599090000|2022-01-19 13:31:30|16080.02|16080.02|16080.02|16080.02|16080.02|16080.02|16080.02|16080.02|0
1642599110000|2022-01-19 13:31:50|16079.11|16079.11|16078.66|16078.66|16079.11|16079.11|16078.66|16078.66|0
1642599120000|2022-01-19 13:32:00|16080.49|16080.49|16080.94|16080.94|16080.94|16080.94|16080.49|16080.49|0
1642599130000|2022-01-19 13:32:10|16079.53|16079.53|16079.53|16079.53|16079.53|16079.53|16079.53|16079.53|0
1642599180000|2022-01-19 13:33:00|16079.08|16079.08|16078.41|16078.41|16079.08|16079.08|16078.41|16078.41|0
1642599230000|2022-01-19 13:33:50|16079.84|16079.84|16079.84|16079.84|16079.84|16079.84|16079.84|16079.84|0
1642599240000|2022-01-19 13:34:00|16081.28|16081.28|16081.06|16081.06|16081.28|16081.28|16080.61|16080.61|0
1642599260000|2022-01-19 13:34:20|16081.87|16081.87|16080.44|16080.44|16083.31|16083.31|16080.44|16080.44|0
1642599270000|2022-01-19 13:34:30|16081|16081|16081|16081|16081|16081|16081|16081|0
1642599280000|2022-01-19 13:34:40|16080.18|16080.18|16080.18|16080.18|16080.18|16080.18|16080.18|16080.18|0
1642599310000|2022-01-19 13:35:10|16079.68|16079.68|16079.46|16079.46|16079.68|16079.68|16079.46|16079.46|0
1642599330000|2022-01-19 13:35:30|16078.96|16078.96|16078.96|16078.96|16078.96|16078.96|16078.96|16078.96|0
1642599360000|2022-01-19 13:36:00|16079.52|16079.52|16080.46|16080.46|16080.46|16080.46|16079.52|16079.52|0
1642599410000|2022-01-19 13:36:50|16079.52|16079.52|16079.52|16079.52|16079.52|16079.52|16079.52|16079.52|0
1642599430000|2022-01-19 13:37:10|16078.7|16078.7|16081.18|16081.18|16081.63|16081.63|16078.7|16078.7|0
1642599440000|2022-01-19 13:37:20|16080.36|16080.36|16080.82|16080.82|16081.28|16081.28|16080.36|16080.36|0
1642599450000|2022-01-19 13:37:30|16082.23|16082.23|16082.23|16082.23|16082.23|16082.23|16082.23|16082.23|0
1642599480000|2022-01-19 13:38:00|16083.87|16083.87|16083.87|16083.87|16083.87|16083.87|16083.87|16083.87|0
1642599500000|2022-01-19 13:38:20|16084.33|16084.33|16084.82|16084.82|16084.82|16084.82|16084.33|16084.33|0
1642599510000|2022-01-19 13:38:30|16085.32|16085.32|16087.65|16087.65|16088.46|16088.46|16085.1|16085.1|0
1642599520000|2022-01-19 13:38:40|16088.46|16088.46|16088.46|16088.46|16088.46|16088.46|16088.46|16088.46|0
1642599550000|2022-01-19 13:39:10|16088.92|16088.92|16088.01|16088.01|16088.92|16088.92|16088.01|16088.01|0
1642599570000|2022-01-19 13:39:30|16086.57|16086.57|16086.57|16086.57|16086.57|16086.57|16086.57|16086.57|0
1642599580000|2022-01-19 13:39:40|16085.76|16085.76|16085.76|16085.76|16085.76|16085.76|16085.76|16085.76|0
1642599600000|2022-01-19 13:40:00|16084.84|16084.84|16081.79|16081.79|16084.84|16084.84|16081.79|16081.79|0
1642599610000|2022-01-19 13:40:10|16082.71|16082.71|16082.71|16082.71|16082.71|16082.71|16082.71|16082.71|0
1642599640000|2022-01-19 13:40:40|16083.65|16083.65|16083.65|16083.65|16083.65|16083.65|16083.65|16083.65|0
1642599660000|2022-01-19 13:41:00|16083.15|16083.15|16082.04|16082.04|16083.15|16083.15|16082.04|16082.04|0
1642599670000|2022-01-19 13:41:10|16082.95|16082.95|16082.95|16082.95|16082.95|16082.95|16082.95|16082.95|0
1642599680000|2022-01-19 13:41:20|16082.39|16082.39|16082.39|16082.39|16082.39|16082.39|16081.45|16081.45|0
1642599710000|2022-01-19 13:41:50|16082.17|16082.17|16082.17|16082.17|16082.17|16082.17|16082.17|16082.17|0
1642599720000|2022-01-19 13:42:00|16081.61|16081.61|16080.3|16080.3|16081.61|16081.61|16080.3|16080.3|0
1642599740000|2022-01-19 13:42:20|16079.74|16079.74|16079.18|16079.18|16079.74|16079.74|16079.18|16079.18|0
1642599790000|2022-01-19 13:43:10|16077.55|16077.55|16077.55|16077.55|16077.55|16077.55|16077.55|16077.55|0
1642599800000|2022-01-19 13:43:20|16076.17|16076.17|16074.28|16074.28|16076.17|16076.17|16074.28|16074.28|0
1642599810000|2022-01-19 13:43:30|16073.87|16073.87|16068.49|16068.49|16073.87|16073.87|16068.49|16068.49|0
1642599820000|2022-01-19 13:43:40|16068.94|16068.94|16068.94|16068.94|16068.94|16068.94|16068.94|16068.94|0
1642599830000|2022-01-19 13:43:50|16068.49|16068.49|16068.49|16068.49|16068.49|16068.49|16068.49|16068.49|0
1642599840000|2022-01-19 13:44:00|16067.06|16067.06|16057.4|16057.4|16067.06|16067.06|16057.4|16057.4|0
1642599850000|2022-01-19 13:44:10|16056.41|16056.41|16056.41|16056.41|16056.41|16056.41|16056.41|16056.41|0
1642599860000|2022-01-19 13:44:20|16057.23|16057.23|16054.36|16054.36|16057.23|16057.23|16054.36|16054.36|0
1642599900000|2022-01-19 13:45:00|16055.3|16055.3|16053.66|16053.66|16055.3|16055.3|16053.66|16053.66|0
1642599910000|2022-01-19 13:45:10|16056.53|16056.53|16057.74|16057.74|16057.74|16057.74|16056.53|16056.53|0
1642599960000|2022-01-19 13:46:00|16056.93|16056.93|16056.93|16056.93|16056.93|16056.93|16056.93|16056.93|0
1642599980000|2022-01-19 13:46:20|16058.36|16058.36|16059.79|16059.79|16059.79|16059.79|16058.36|16058.36|0
1642599990000|2022-01-19 13:46:30|16060.35|16060.35|16060.35|16060.35|16060.35|16060.35|16060.35|16060.35|0
1642600020000|2022-01-19 13:47:00|16059.79|16059.79|16055.55|16055.55|16059.79|16059.79|16055.55|16055.55|0
1642600030000|2022-01-19 13:47:10|16054.64|16054.64|16054.64|16054.64|16054.64|16054.64|16054.64|16054.64|0
1642600040000|2022-01-19 13:47:20|16053.82|16053.82|16053.26|16053.26|16053.82|16053.82|16053.26|16053.26|0
1642600050000|2022-01-19 13:47:30|16053.82|16053.82|16053.82|16053.82|16053.82|16053.82|16053.82|16053.82|0
1642600060000|2022-01-19 13:47:40|16054.29|16054.29|16054.29|16054.29|16054.29|16054.29|16054.29|16054.29|0
1642600110000|2022-01-19 13:48:30|16053.84|16053.84|16053.84|16053.84|16053.84|16053.84|16053.84|16053.84|0
1642600130000|2022-01-19 13:48:50|16053.39|16053.39|16052.01|16052.01|16053.39|16053.39|16052.01|16052.01|0
1642600140000|2022-01-19 13:49:00|16051.54|16051.54|16051.54|16051.54|16051.54|16051.54|16051.54|16051.54|0
1642600170000|2022-01-19 13:49:30|16051.07|16051.07|16051.07|16051.07|16051.07|16051.07|16051.07|16051.07|0
1642600180000|2022-01-19 13:49:40|16049.43|16049.43|16048|16048|16049.43|16049.43|16048|16048|0
1642600190000|2022-01-19 13:49:50|16047.08|16047.08|16047.08|16047.08|16047.08|16047.08|16047.08|16047.08|0
1642600200000|2022-01-19 13:50:00|16045.85|16045.85|16045.82|16045.82|16046.32|16046.32|16045.03|16045.03|0
1642600220000|2022-01-19 13:50:20|16047.26|16047.26|16047.82|16047.82|16048.27|16048.27|16047.26|16047.26|0
1642600230000|2022-01-19 13:50:30|16046.92|16046.92|16045.49|16045.49|16046.92|16046.92|16045.49|16045.49|0
1642600240000|2022-01-19 13:50:40|16045.71|16045.71|16045.71|16045.71|16045.71|16045.71|16045.71|16045.71|0
1642600250000|2022-01-19 13:50:50|16046.17|16046.17|16046.17|16046.17|16046.17|16046.17|16046.17|16046.17|0
1642600260000|2022-01-19 13:51:00|16046.63|16046.63|16046.63|16046.63|16046.63|16046.63|16046.63|16046.63|0
1642600270000|2022-01-19 13:51:10|16045.71|16045.71|16045.71|16045.71|16045.71|16045.71|16045.71|16045.71|0
1642600280000|2022-01-19 13:51:20|16044.6|16044.6|16049.2|16049.2|16049.2|16049.2|16044.6|16044.6|0
1642600290000|2022-01-19 13:51:30|16049.4|16049.4|16051.39|16051.39|16051.39|16051.39|16049.4|16049.4|0
1642600300000|2022-01-19 13:51:40|16051.84|16051.84|16053.21|16053.21|16053.21|16053.21|16051.84|16051.84|0
1642600310000|2022-01-19 13:51:50|16053.68|16053.68|16053.01|16053.01|16053.68|16053.68|16053.01|16053.01|0
1642600320000|2022-01-19 13:52:00|16056.53|16056.53|16056.53|16056.53|16056.53|16056.53|16056.53|16056.53|0
1642600330000|2022-01-19 13:52:10|16057|16057|16059.03|16059.03|16059.03|16059.03|16057|16057|0
1642600360000|2022-01-19 13:52:40|16059.85|16059.85|16059.85|16059.85|16059.85|16059.85|16059.85|16059.85|0
1642600380000|2022-01-19 13:53:00|16058.91|16058.91|16058.91|16058.91|16058.91|16058.91|16058.91|16058.91|0
1642600420000|2022-01-19 13:53:40|16058.44|16058.44|16060|16060|16060|16060|16058.44|16058.44|0
1642600470000|2022-01-19 13:54:30|16061.63|16061.63|16062.45|16062.45|16062.45|16062.45|16061.63|16061.63|0
1642600490000|2022-01-19 13:54:50|16063.36|16063.36|16064.18|16064.18|16064.18|16064.18|16063.36|16063.36|0
1642600500000|2022-01-19 13:55:00|16062.54|16062.54|16061.17|16061.17|16062.54|16062.54|16061.17|16061.17|0
1642600530000|2022-01-19 13:55:30|16060.61|16060.61|16060.61|16060.61|16060.61|16060.61|16060.61|16060.61|0
1642600540000|2022-01-19 13:55:40|16059.7|16059.7|16059.7|16059.7|16059.7|16059.7|16059.7|16059.7|0
1642600560000|2022-01-19 13:56:00|16059.23|16059.23|16057.94|16057.94|16059.23|16059.23|16057.94|16057.94|0
1642600570000|2022-01-19 13:56:10|16058.41|16058.41|16059.97|16059.97|16059.97|16059.97|16058.41|16058.41|0
1642600580000|2022-01-19 13:56:20|16060.64|16060.64|16060.64|16060.64|16060.64|16060.64|16060.64|16060.64|0
1642600590000|2022-01-19 13:56:30|16060.87|16060.87|16060.87|16060.87|16060.87|16060.87|16060.87|16060.87|0
1642600610000|2022-01-19 13:56:50|16060.31|16060.31|16057.52|16057.52|16060.31|16060.31|16057.52|16057.52|0
1642600620000|2022-01-19 13:57:00|16057.29|16057.29|16057.29|16057.29|16057.29|16057.29|16057.29|16057.29|0
1642600630000|2022-01-19 13:57:10|16057.91|16057.91|16057.91|16057.91|16057.91|16057.91|16057.91|16057.91|0
1642600690000|2022-01-19 13:58:10|16059.6|16059.6|16059.6|16059.6|16059.6|16059.6|16059.6|16059.6|0
1642600740000|2022-01-19 13:59:00|16058.49|16058.49|16058.26|16058.26|16058.49|16058.49|16058.26|16058.26|0
1642600750000|2022-01-19 13:59:10|16057.79|16057.79|16057.79|16057.79|16057.79|16057.79|16057.79|16057.79|0
1642600790000|2022-01-19 13:59:50|16057.23|16057.23|16057.23|16057.23|16057.23|16057.23|16057.23|16057.23|0
1642600810000|2022-01-19 14:00:10|16056.79|16056.79|16057.01|16057.01|16057.01|16057.01|16056.56|16056.56|0
1642600830000|2022-01-19 14:00:30|16057.46|16057.46|16057.46|16057.46|16057.46|16057.46|16057.46|16057.46|0
1642600840000|2022-01-19 14:00:40|16056.54|16056.54|16052.31|16052.31|16056.54|16056.54|16052.31|16052.31|0
1642600850000|2022-01-19 14:00:50|16051.49|16051.49|16051.49|16051.49|16051.49|16051.49|16051.49|16051.49|0
1642600860000|2022-01-19 14:01:00|16050.06|16050.06|16048.01|16048.01|16050.06|16050.06|16048.01|16048.01|0
1642600880000|2022-01-19 14:01:20|16048.5|16048.5|16048.5|16048.5|16048.5|16048.5|16048.5|16048.5|0
1642600890000|2022-01-19 14:01:30|16047.89|16047.89|16048.35|16048.35|16048.35|16048.35|16047.89|16047.89|0
1642600910000|2022-01-19 14:01:50|16047.4|16047.4|16047.18|16047.18|16047.4|16047.4|16047.18|16047.18|0
1642600920000|2022-01-19 14:02:00|16046.62|16046.62|16047.44|16047.44|16047.44|16047.44|16046.62|16046.62|0
1642600930000|2022-01-19 14:02:10|16046.98|16046.98|16046.98|16046.98|16046.98|16046.98|16046.98|16046.98|0
1642600960000|2022-01-19 14:02:40|16048.1|16048.1|16048.66|16048.66|16048.66|16048.66|16048.1|16048.1|0
1642600970000|2022-01-19 14:02:50|16049.47|16049.47|16049.47|16049.47|16049.47|16049.47|16049.47|16049.47|0
1642600990000|2022-01-19 14:03:10|16049.01|16049.01|16042.43|16042.43|16049.01|16049.01|16042.43|16042.43|0
1642601000000|2022-01-19 14:03:20|16041.96|16041.96|16039.21|16039.21|16041.96|16041.96|16039.21|16039.21|0
1642601010000|2022-01-19 14:03:30|16038.77|16038.77|16037.35|16037.35|16038.77|16038.77|16037.35|16037.35|0
1642601020000|2022-01-19 14:03:40|16037.13|16037.13|16037.13|16037.13|16037.13|16037.13|16037.13|16037.13|0
1642601050000|2022-01-19 14:04:10|16036.67|16036.67|16035.3|16035.3|16036.67|16036.67|16035.3|16035.3|0
1642601060000|2022-01-19 14:04:20|16035.76|16035.76|16035.3|16035.3|16035.76|16035.76|16035.3|16035.3|0
1642601070000|2022-01-19 14:04:30|16035.76|16035.76|16035.76|16035.76|16035.76|16035.76|16035.76|16035.76|0
1642601100000|2022-01-19 14:05:00|16036.67|16036.67|16036.21|16036.21|16036.67|16036.67|16036.21|16036.21|0
1642601110000|2022-01-19 14:05:10|16038.45|16038.45|16042.27|16042.27|16042.5|16042.5|16038.45|16038.45|0
1642601120000|2022-01-19 14:05:20|16042.73|16042.73|16042.73|16042.73|16042.73|16042.73|16042.73|16042.73|0
1642601130000|2022-01-19 14:05:30|16042.51|16042.51|16041.5|16041.5|16042.51|16042.51|16041.5|16041.5|0
1642601140000|2022-01-19 14:05:40|16041.97|16041.97|16041.97|16041.97|16041.97|16041.97|16041.97|16041.97|0
1642601200000|2022-01-19 14:06:40|16042.79|16042.79|16042.79|16042.79|16042.79|16042.79|16042.79|16042.79|0
1642601210000|2022-01-19 14:06:50|16043.73|16043.73|16043.73|16043.73|16043.73|16043.73|16043.73|16043.73|0
1642601220000|2022-01-19 14:07:00|16043.17|16043.17|16043.17|16043.17|16043.17|16043.17|16043.17|16043.17|0
1642601230000|2022-01-19 14:07:10|16043.65|16043.65|16043.17|16043.17|16043.65|16043.65|16043.17|16043.17|0
1642601240000|2022-01-19 14:07:20|16042.7|16042.7|16042.22|16042.22|16042.7|16042.7|16041.76|16041.76|0
1642601250000|2022-01-19 14:07:30|16041.4|16041.4|16041.4|16041.4|16041.4|16041.4|16041.4|16041.4|0
1642601280000|2022-01-19 14:08:00|16042.07|16042.07|16041.53|16041.53|16042.52|16042.52|16041.53|16041.53|0
1642601290000|2022-01-19 14:08:10|16042.64|16042.64|16042.87|16042.87|16042.87|16042.87|16042.64|16042.64|0
1642601300000|2022-01-19 14:08:20|16043.48|16043.48|16043.48|16043.48|16043.48|16043.48|16043.48|16043.48|0
1642601330000|2022-01-19 14:08:50|16044.9|16044.9|16044.9|16044.9|16044.9|16044.9|16044.9|16044.9|0
1642601340000|2022-01-19 14:09:00|16045.45|16045.45|16045.45|16045.45|16045.45|16045.45|16045.45|16045.45|0
1642601350000|2022-01-19 14:09:10|16047.91|16047.91|16046.79|16046.79|16047.91|16047.91|16046.79|16046.79|0
1642601380000|2022-01-19 14:09:40|16047.24|16047.24|16051.4|16051.4|16051.4|16051.4|16047.24|16047.24|0
1642601390000|2022-01-19 14:09:50|16051.84|16051.84|16055.62|16055.62|16055.62|16055.62|16051.84|16051.84|0
1642601400000|2022-01-19 14:10:00|16055.84|16055.84|16055.84|16055.84|16055.84|16055.84|16055.84|16055.84|0
1642601420000|2022-01-19 14:10:20|16057.67|16057.67|16057.89|16057.89|16057.89|16057.89|16057.67|16057.67|0
1642601430000|2022-01-19 14:10:30|16058.12|16058.12|16059.61|16059.61|16059.61|16059.61|16058.12|16058.12|0
1642601440000|2022-01-19 14:10:40|16060.28|16060.28|16060.28|16060.28|16060.28|16060.28|16060.28|16060.28|0
1642601450000|2022-01-19 14:10:50|16061.19|16061.19|16061.19|16061.19|16061.19|16061.19|16061.19|16061.19|0
1642601460000|2022-01-19 14:11:00|16061.41|16061.41|16062.76|16062.76|16062.76|16062.76|16061.41|16061.41|0
1642601470000|2022-01-19 14:11:10|16063.7|16063.7|16064.17|16064.17|16064.17|16064.17|16063.7|16063.7|0
1642601480000|2022-01-19 14:11:20|16063.7|16063.7|16063.7|16063.7|16063.7|16063.7|16063.7|16063.7|0
1642601490000|2022-01-19 14:11:30|16065.53|16065.53|16067.16|16067.16|16067.16|16067.16|16065.53|16065.53|0
1642601500000|2022-01-19 14:11:40|16066.25|16066.25|16066.69|16066.69|16066.69|16066.69|16066.25|16066.25|0
1642601510000|2022-01-19 14:11:50|16065.8|16065.8|16065.8|16065.8|16065.8|16065.8|16065.8|16065.8|0
1642601520000|2022-01-19 14:12:00|16065.33|16065.33|16065.78|16065.78|16065.78|16065.78|16065.33|16065.33|0
1642601530000|2022-01-19 14:12:10|16066.22|16066.22|16067.17|16067.17|16067.17|16067.17|16066.22|16066.22|0
1642601540000|2022-01-19 14:12:20|16068.28|16068.28|16068.28|16068.28|16068.28|16068.28|16068.28|16068.28|0
1642601550000|2022-01-19 14:12:30|16068.69|16068.69|16067.78|16067.78|16068.9|16068.9|16067.78|16067.78|0
1642601560000|2022-01-19 14:12:40|16066.97|16066.97|16066.97|16066.97|16066.97|16066.97|16066.97|16066.97|0
1642601570000|2022-01-19 14:12:50|16067.91|16067.91|16068.37|16068.37|16068.37|16068.37|16067.91|16067.91|0
1642601580000|2022-01-19 14:13:00|16069.48|16069.48|16070.66|16070.66|16070.66|16070.66|16069.03|16069.03|0
1642601590000|2022-01-19 14:13:10|16069.23|16069.23|16074.96|16074.96|16074.96|16074.96|16069.23|16069.23|0
1642601600000|2022-01-19 14:13:20|16075.88|16075.88|16085.41|16085.41|16085.5|16085.5|16075.88|16075.88|0
1642601610000|2022-01-19 14:13:30|16085.63|16085.63|16087.27|16087.27|16087.27|16087.27|16085.63|16085.63|0
1642601620000|2022-01-19 14:13:40|16088.68|16088.68|16086.3|16086.3|16088.68|16088.68|16086.3|16086.3|0
1642601630000|2022-01-19 14:13:50|16085.83|16085.83|16085.83|16085.83|16085.83|16085.83|16085.38|16085.38|0
1642601640000|2022-01-19 14:14:00|16086.5|16086.5|16086.05|16086.05|16086.5|16086.5|16086.05|16086.05|0
1642601710000|2022-01-19 14:15:10|16087.04|16087.04|16084.78|16084.78|16087.04|16087.04|16084.78|16084.78|0
1642601740000|2022-01-19 14:15:40|16085.23|16085.23|16085.23|16085.23|16085.23|16085.23|16085.23|16085.23|0
1642601750000|2022-01-19 14:15:50|16086.86|16086.86|16086.86|16086.86|16086.86|16086.86|16086.86|16086.86|0
1642601760000|2022-01-19 14:16:00|16087.31|16087.31|16088.23|16088.23|16088.23|16088.23|16087.31|16087.31|0
1642601780000|2022-01-19 14:16:20|16089.04|16089.04|16089.04|16089.04|16089.51|16089.51|16089.04|16089.04|0
1642601790000|2022-01-19 14:16:30|16089.96|16089.96|16091.81|16091.81|16091.81|16091.81|16089.96|16089.96|0
1642601820000|2022-01-19 14:17:00|16092.04|16092.04|16093.38|16093.38|16093.38|16093.38|16092.04|16092.04|0
1642601840000|2022-01-19 14:17:20|16092.93|16092.93|16092.11|16092.11|16092.93|16092.93|16092.11|16092.11|0
1642601850000|2022-01-19 14:17:30|16093.03|16093.03|16093.03|16093.03|16093.03|16093.03|16093.03|16093.03|0
1642601900000|2022-01-19 14:18:20|16093.5|16093.5|16093.5|16093.5|16093.5|16093.5|16093.5|16093.5|0
1642601910000|2022-01-19 14:18:30|16095.13|16095.13|16094.32|16094.32|16095.13|16095.13|16094.32|16094.32|0
1642601940000|2022-01-19 14:19:00|16093.85|16093.85|16093.85|16093.85|16093.85|16093.85|16093.85|16093.85|0
1642601950000|2022-01-19 14:19:10|16093.29|16093.29|16093.29|16093.29|16093.29|16093.29|16093.29|16093.29|0
1642601960000|2022-01-19 14:19:20|16093.75|16093.75|16093.29|16093.29|16093.75|16093.75|16093.29|16093.29|0
1642601970000|2022-01-19 14:19:30|16093.75|16093.75|16093.75|16093.75|16093.75|16093.75|16093.75|16093.75|0
1642601990000|2022-01-19 14:19:50|16095.18|16095.18|16095.18|16095.18|16095.18|16095.18|16095.18|16095.18|0
1642602000000|2022-01-19 14:20:00|16095.63|16095.63|16096.19|16096.19|16096.19|16096.19|16095.63|16095.63|0
1642602010000|2022-01-19 14:20:10|16096.63|16096.63|16095.25|16095.25|16096.63|16096.63|16095.25|16095.25|0
1642602020000|2022-01-19 14:20:20|16094.43|16094.43|16094.43|16094.43|16094.43|16094.43|16094.43|16094.43|0
1642602030000|2022-01-19 14:20:30|16094.88|16094.88|16094.88|16094.88|16094.88|16094.88|16094.88|16094.88|0
1642602050000|2022-01-19 14:20:50|16095.32|16095.32|16099.11|16099.11|16099.11|16099.11|16095.32|16095.32|0
1642602060000|2022-01-19 14:21:00|16098.65|16098.65|16097.73|16097.73|16098.65|16098.65|16097.73|16097.73|0
1642602070000|2022-01-19 14:21:10|16098.29|16098.29|16098.96|16098.96|16098.96|16098.96|16098.29|16098.29|0
1642602090000|2022-01-19 14:21:30|16099.42|16099.42|16100.09|16100.09|16100.09|16100.09|16099.42|16099.42|0
1642602100000|2022-01-19 14:21:40|16101.01|16101.01|16102.64|16102.64|16102.64|16102.64|16101.01|16101.01|0
1642602110000|2022-01-19 14:21:50|16101.21|16101.21|16101.21|16101.21|16101.21|16101.21|16101.21|16101.21|0
1642602120000|2022-01-19 14:22:00|16102.02|16102.02|16102.02|16102.02|16102.02|16102.02|16102.02|16102.02|0
1642602130000|2022-01-19 14:22:10|16100.59|16100.59|16098.38|16098.38|16100.59|16100.59|16098.38|16098.38|0
1642602140000|2022-01-19 14:22:20|16097.83|16097.83|16097.83|16097.83|16097.83|16097.83|16097.83|16097.83|0
1642602170000|2022-01-19 14:22:50|16098.38|16098.38|16098.38|16098.38|16098.38|16098.38|16098.38|16098.38|0
1642602180000|2022-01-19 14:23:00|16098.86|16098.86|16098.86|16098.86|16098.86|16098.86|16098.86|16098.86|0
1642602190000|2022-01-19 14:23:10|16097.48|16097.48|16097.02|16097.02|16097.84|16097.84|16097.02|16097.02|0
1642602200000|2022-01-19 14:23:20|16096.53|16096.53|16096.7|16096.7|16097.52|16097.52|16096.53|16096.53|0
1642602240000|2022-01-19 14:24:00|16097.16|16097.16|16096.49|16096.49|16097.38|16097.38|16096.49|16096.49|0
1642602270000|2022-01-19 14:24:30|16097.38|16097.38|16096.71|16096.71|16098.06|16098.06|16096.71|16096.71|0
1642602290000|2022-01-19 14:24:50|16096.26|16096.26|16096.26|16096.26|16096.26|16096.26|16096.26|16096.26|0
1642602300000|2022-01-19 14:25:00|16097.17|16097.17|16096.95|16096.95|16097.39|16097.39|16096.95|16096.95|0
1642602310000|2022-01-19 14:25:10|16097.15|16097.15|16097.15|16097.15|16097.15|16097.15|16097.15|16097.15|0
1642602330000|2022-01-19 14:25:30|16096.68|16096.68|16096.68|16096.68|16096.68|16096.68|16096.68|16096.68|0
1642602340000|2022-01-19 14:25:40|16095.77|16095.77|16094.13|16094.13|16095.77|16095.77|16094.13|16094.13|0
1642602380000|2022-01-19 14:26:20|16095.04|16095.04|16095.04|16095.04|16095.04|16095.04|16095.04|16095.04|0
1642602390000|2022-01-19 14:26:30|16096.68|16096.68|16095.96|16095.96|16096.68|16096.68|16093.67|16093.67|0
1642602400000|2022-01-19 14:26:40|16096.87|16096.87|16097.33|16097.33|16097.33|16097.33|16096.87|16096.87|0
1642602410000|2022-01-19 14:26:50|16098.24|16098.24|16098.24|16098.24|16098.24|16098.24|16098.24|16098.24|0
1642602420000|2022-01-19 14:27:00|16099.37|16099.37|16099.26|16099.26|16099.37|16099.37|16098.7|16098.7|0
1642602440000|2022-01-19 14:27:20|16101.64|16101.64|16105.88|16105.88|16105.88|16105.88|16101.17|16101.17|0
1642602450000|2022-01-19 14:27:30|16103.01|16103.01|16103.83|16103.83|16103.83|16103.83|16103.01|16103.01|0
1642602460000|2022-01-19 14:27:40|16103.27|16103.27|16103.27|16103.27|16103.27|16103.27|16103.27|16103.27|0
1642602520000|2022-01-19 14:28:40|16103.05|16103.05|16102.49|16102.49|16103.05|16103.05|16102.49|16102.49|0
1642602530000|2022-01-19 14:28:50|16102.96|16102.96|16102.96|16102.96|16102.96|16102.96|16102.96|16102.96|0
1642602540000|2022-01-19 14:29:00|16103.9|16103.9|16102.99|16102.99|16103.9|16103.9|16102.99|16102.99|0
1642602560000|2022-01-19 14:29:20|16104.42|16104.42|16104.42|16104.42|16104.42|16104.42|16104.42|16104.42|0
1642602570000|2022-01-19 14:29:30|16102.79|16102.79|16102.79|16102.79|16102.79|16102.79|16102.79|16102.79|0
1642602580000|2022-01-19 14:29:40|16100.96|16100.96|16100.96|16100.96|16100.96|16100.96|16100.96|16100.96|0
1642602600000|2022-01-19 14:30:00|16101.63|16101.63|16099.72|16099.72|16101.63|16101.63|16099.72|16099.72|0
1642602610000|2022-01-19 14:30:10|16099.25|16099.25|16099.25|16099.25|16099.25|16099.25|16099.25|16099.25|0
1642602630000|2022-01-19 14:30:30|16098.26|16098.26|16098.26|16098.26|16098.26|16098.26|16098.26|16098.26|0
1642602670000|2022-01-19 14:31:10|16097.64|16097.64|16092.38|16092.38|16097.64|16097.64|16092.38|16092.38|0
1642602680000|2022-01-19 14:31:20|16091.92|16091.92|16091.92|16091.92|16091.92|16091.92|16091.92|16091.92|0
1642602690000|2022-01-19 14:31:30|16092.37|16092.37|16091.91|16091.91|16092.37|16092.37|16091.91|16091.91|0
1642602700000|2022-01-19 14:31:40|16091.45|16091.45|16091.45|16091.45|16091.45|16091.45|16091.45|16091.45|0
1642602710000|2022-01-19 14:31:50|16090.99|16090.99|16091.11|16091.11|16091.81|16091.81|16090.99|16090.99|0
1642602720000|2022-01-19 14:32:00|16091.93|16091.93|16092.43|16092.43|16092.43|16092.43|16091.93|16091.93|0
1642602730000|2022-01-19 14:32:10|16092.22|16092.22|16091.76|16091.76|16092.22|16092.22|16091.76|16091.76|0
1642602740000|2022-01-19 14:32:20|16092.71|16092.71|16092.25|16092.25|16092.71|16092.71|16092.25|16092.25|0
1642602750000|2022-01-19 14:32:30|16091.78|16091.78|16093.25|16093.25|16093.71|16093.71|16091.78|16091.78|0
1642602770000|2022-01-19 14:32:50|16092.8|16092.8|16091.52|16091.52|16092.8|16092.8|16091.52|16091.52|0
1642602780000|2022-01-19 14:33:00|16090.9|16090.9|16088.07|16088.07|16090.9|16090.9|16088.07|16088.07|0
1642602790000|2022-01-19 14:33:10|16087.25|16087.25|16083.01|16083.01|16087.25|16087.25|16083.01|16083.01|0
1642602830000|2022-01-19 14:33:50|16082.52|16082.52|16082.52|16082.52|16083.33|16083.33|16082.52|16082.52|0
1642602860000|2022-01-19 14:34:20|16082.1|16082.1|16082.1|16082.1|16082.1|16082.1|16082.1|16082.1|0
1642602870000|2022-01-19 14:34:30|16081.16|16081.16|16079.74|16079.74|16081.16|16081.16|16079.74|16079.74|0
1642602880000|2022-01-19 14:34:40|16079.28|16079.28|16078.72|16078.72|16079.28|16079.28|16078.72|16078.72|0
1642602890000|2022-01-19 14:34:50|16080.09|16080.09|16080.09|16080.09|16080.09|16080.09|16080.09|16080.09|0
1642602900000|2022-01-19 14:35:00|16080.91|16080.91|16079.09|16079.09|16080.91|16080.91|16079.09|16079.09|0
1642602910000|2022-01-19 14:35:10|16077.46|16077.46|16077.46|16077.46|16077.46|16077.46|16077.46|16077.46|0
1642602920000|2022-01-19 14:35:20|16077.66|16077.66|16075.62|16075.62|16077.66|16077.66|16075.41|16075.41|0
1642602930000|2022-01-19 14:35:30|16075.14|16075.14|16074.94|16074.94|16075.14|16075.14|16074.94|16074.94|0
1642602940000|2022-01-19 14:35:40|16074.27|16074.27|16074.27|16074.27|16074.27|16074.27|16074.27|16074.27|0
1642602960000|2022-01-19 14:36:00|16071.53|16071.53|16071.98|16071.98|16071.98|16071.98|16071.53|16071.53|0
1642602970000|2022-01-19 14:36:10|16071.51|16071.51|16071.51|16071.51|16071.51|16071.51|16071.51|16071.51|0
1642602980000|2022-01-19 14:36:20|16070.69|16070.69|16076.36|16076.36|16076.36|16076.36|16070.69|16070.69|0
1642602990000|2022-01-19 14:36:30|16075.45|16075.45|16079.66|16079.66|16079.66|16079.66|16075.45|16075.45|0
1642603000000|2022-01-19 14:36:40|16080.11|16080.11|16078.84|16078.84|16080.11|16080.11|16078.84|16078.84|0
1642603010000|2022-01-19 14:36:50|16077.46|16077.46|16079.1|16079.1|16079.1|16079.1|16076.55|16076.55|0
1642603020000|2022-01-19 14:37:00|16077.67|16077.67|16071.87|16071.87|16077.67|16077.67|16071.87|16071.87|0
1642603040000|2022-01-19 14:37:20|16070.43|16070.43|16070.43|16070.43|16070.43|16070.43|16070.43|16070.43|0
1642603050000|2022-01-19 14:37:30|16069.96|16069.96|16069.29|16069.29|16069.96|16069.96|16069.29|16069.29|0
1642603060000|2022-01-19 14:37:40|16070.11|16070.11|16070.11|16070.11|16070.11|16070.11|16070.11|16070.11|0
1642603070000|2022-01-19 14:37:50|16071.54|16071.54|16071.54|16071.54|16071.54|16071.54|16071.54|16071.54|0
1642603080000|2022-01-19 14:38:00|16070.99|16070.99|16070.99|16070.99|16070.99|16070.99|16070.99|16070.99|0
1642603100000|2022-01-19 14:38:20|16072.62|16072.62|16072.62|16072.62|16072.62|16072.62|16072.62|16072.62|0
1642603110000|2022-01-19 14:38:30|16071.71|16071.71|16068.84|16068.84|16071.71|16071.71|16068.84|16068.84|0
1642603140000|2022-01-19 14:39:00|16067.2|16067.2|16067.21|16067.21|16067.21|16067.21|16065.37|16065.37|0
1642603150000|2022-01-19 14:39:10|16068.13|16068.13|16070.99|16070.99|16070.99|16070.99|16068.13|16068.13|0
1642603160000|2022-01-19 14:39:20|16071.81|16071.81|16071.81|16071.81|16071.81|16071.81|16071.81|16071.81|0
1642603170000|2022-01-19 14:39:30|16071.36|16071.36|16071.57|16071.57|16071.57|16071.57|16071.36|16071.36|0
1642603180000|2022-01-19 14:39:40|16070.65|16070.65|16070.65|16070.65|16070.65|16070.65|16070.65|16070.65|0
1642603190000|2022-01-19 14:39:50|16072.09|16072.09|16072.09|16072.09|16072.09|16072.09|16072.09|16072.09|0
1642603200000|2022-01-19 14:40:00|16070.25|16070.25|16071.61|16071.61|16071.61|16071.61|16070.25|16070.25|0
1642603210000|2022-01-19 14:40:10|16073.02|16073.02|16073.02|16073.02|16073.02|16073.02|16073.02|16073.02|0
1642603220000|2022-01-19 14:40:20|16072.55|16072.55|16072.55|16072.55|16072.55|16072.55|16072.55|16072.55|0
1642603230000|2022-01-19 14:40:30|16073.05|16073.05|16073.05|16073.05|16073.05|16073.05|16073.05|16073.05|0
1642603240000|2022-01-19 14:40:40|16074.48|16074.48|16077.74|16077.74|16077.74|16077.74|16074.48|16074.48|0
1642603260000|2022-01-19 14:41:00|16077.25|16077.25|16080.35|16080.35|16080.8|16080.8|16077.25|16077.25|0
1642603290000|2022-01-19 14:41:30|16079.85|16079.85|16082.55|16082.55|16082.55|16082.55|16079.85|16079.85|0
1642603300000|2022-01-19 14:41:40|16082.08|16082.08|16080.22|16080.22|16082.08|16082.08|16080.22|16080.22|0
1642603310000|2022-01-19 14:41:50|16080.68|16080.68|16080.68|16080.68|16080.68|16080.68|16080.68|16080.68|0
1642603320000|2022-01-19 14:42:00|16081.6|16081.6|16081.6|16081.6|16081.6|16081.6|16081.6|16081.6|0
1642603340000|2022-01-19 14:42:20|16083.38|16083.38|16083.38|16083.38|16083.38|16083.38|16083.38|16083.38|0
1642603360000|2022-01-19 14:42:40|16084.2|16084.2|16084.2|16084.2|16084.2|16084.2|16084.2|16084.2|0
1642603380000|2022-01-19 14:43:00|16083.7|16083.7|16083.7|16083.7|16083.7|16083.7|16083.7|16083.7|0
1642603430000|2022-01-19 14:43:50|16082.33|16082.33|16079.46|16079.46|16082.33|16082.33|16079.46|16079.46|0
1642603440000|2022-01-19 14:44:00|16079|16079|16077.57|16077.57|16079|16079|16077.57|16077.57|0
1642603450000|2022-01-19 14:44:10|16077.11|16077.11|16076.65|16076.65|16077.11|16077.11|16076.65|16076.65|0
1642603460000|2022-01-19 14:44:20|16076.1|16076.1|16075.22|16075.22|16076.1|16076.1|16075.22|16075.22|0
1642603480000|2022-01-19 14:44:40|16075.67|16075.67|16075|16075|16075.67|16075.67|16075|16075|0
1642603500000|2022-01-19 14:45:00|16075.45|16075.45|16075.44|16075.44|16075.91|16075.91|16075.44|16075.44|0
1642603510000|2022-01-19 14:45:10|16075.91|16075.91|16073.81|16073.81|16075.91|16075.91|16073.81|16073.81|0
1642603520000|2022-01-19 14:45:20|16074.3|16074.3|16077.42|16077.42|16077.42|16077.42|16074.3|16074.3|0
1642603530000|2022-01-19 14:45:30|16077.92|16077.92|16077.92|16077.92|16077.92|16077.92|16077.92|16077.92|0
1642603540000|2022-01-19 14:45:40|16077.42|16077.42|16077.42|16077.42|16077.42|16077.42|16077.42|16077.42|0
1642603560000|2022-01-19 14:46:00|16078.24|16078.24|16082.89|16082.89|16082.89|16082.89|16078.24|16078.24|0
1642603570000|2022-01-19 14:46:10|16083.1|16083.1|16084.84|16084.84|16086.23|16086.23|16083.1|16083.1|0
1642603580000|2022-01-19 14:46:20|16084.37|16084.37|16082.54|16082.54|16084.37|16084.37|16082.54|16082.54|0
1642603590000|2022-01-19 14:46:30|16081.63|16081.63|16083.93|16083.93|16083.93|16083.93|16081.63|16081.63|0
1642603600000|2022-01-19 14:46:40|16083.01|16083.01|16083.01|16083.01|16083.01|16083.01|16083.01|16083.01|0
1642603610000|2022-01-19 14:46:50|16082.56|16082.56|16080.92|16080.92|16082.56|16082.56|16080.92|16080.92|0
1642603640000|2022-01-19 14:47:20|16080.46|16080.46|16080.92|16080.92|16080.92|16080.92|16080.46|16080.46|0
1642603650000|2022-01-19 14:47:30|16080.46|16080.46|16080.46|16080.46|16080.46|16080.46|16080.46|16080.46|0
1642603680000|2022-01-19 14:48:00|16079.9|16079.9|16079.9|16079.9|16079.9|16079.9|16079.9|16079.9|0
1642603690000|2022-01-19 14:48:10|16076.5|16076.5|16076.01|16076.01|16076.5|16076.5|16076.01|16076.01|0
1642603700000|2022-01-19 14:48:20|16076.57|16076.57|16076.01|16076.01|16076.57|16076.57|16076.01|16076.01|0
1642603710000|2022-01-19 14:48:30|16075.54|16075.54|16075.54|16075.54|16075.54|16075.54|16075.54|16075.54|0
1642603720000|2022-01-19 14:48:40|16075.07|16075.07|16069.45|16069.45|16075.07|16075.07|16069.45|16069.45|0
1642603730000|2022-01-19 14:48:50|16070.01|16070.01|16070.01|16070.01|16070.01|16070.01|16070.01|16070.01|0
1642603740000|2022-01-19 14:49:00|16069.34|16069.34|16068.52|16068.52|16069.34|16069.34|16068.52|16068.52|0
1642603760000|2022-01-19 14:49:20|16069.08|16069.08|16066.79|16066.79|16069.08|16069.08|16066.79|16066.79|0
1642603770000|2022-01-19 14:49:30|16065.38|16065.38|16066.2|16066.2|16066.2|16066.2|16065.38|16065.38|0
1642603780000|2022-01-19 14:49:40|16067.63|16067.63|16067.63|16067.63|16067.63|16067.63|16067.63|16067.63|0
1642603810000|2022-01-19 14:50:10|16068.55|16068.55|16066.19|16066.19|16068.55|16068.55|16066.19|16066.19|0
1642603820000|2022-01-19 14:50:20|16067.6|16067.6|16067.95|16067.95|16067.95|16067.95|16067.13|16067.13|0
1642603830000|2022-01-19 14:50:30|16067.03|16067.03|16066.95|16066.95|16067.03|16067.03|16066.48|16066.48|0
1642603840000|2022-01-19 14:50:40|16068.78|16068.78|16068.48|16068.48|16071.13|16071.13|16068.48|16068.48|0
1642603860000|2022-01-19 14:51:00|16069.3|16069.3|16069.3|16069.3|16069.3|16069.3|16069.3|16069.3|0
1642603880000|2022-01-19 14:51:20|16070.11|16070.11|16070.11|16070.11|16070.11|16070.11|16070.11|16070.11|0
1642603890000|2022-01-19 14:51:30|16070.57|16070.57|16071.03|16071.03|16071.03|16071.03|16070.57|16070.57|0
1642603900000|2022-01-19 14:51:40|16071.7|16071.7|16075.48|16075.48|16075.48|16075.48|16071.7|16071.7|0
1642603910000|2022-01-19 14:51:50|16076.39|16076.39|16079.36|16079.36|16079.36|16079.36|16076.39|16076.39|0
1642603920000|2022-01-19 14:52:00|16081.24|16081.24|16083.56|16083.56|16083.56|16083.56|16081.24|16081.24|0
1642603950000|2022-01-19 14:52:30|16082.12|16082.12|16082.57|16082.57|16082.57|16082.57|16082.12|16082.12|0
1642603960000|2022-01-19 14:52:40|16083.48|16083.48|16084.9|16084.9|16084.9|16084.9|16083.48|16083.48|0
1642603980000|2022-01-19 14:53:00|16085.12|16085.12|16085.12|16085.12|16085.12|16085.12|16085.12|16085.12|0
1642603990000|2022-01-19 14:53:10|16084.62|16084.62|16087.89|16087.89|16087.89|16087.89|16084.62|16084.62|0
1642604030000|2022-01-19 14:53:50|16090.76|16090.76|16090.76|16090.76|16090.76|16090.76|16090.76|16090.76|0
1642604040000|2022-01-19 14:54:00|16091.58|16091.58|16091.58|16091.58|16091.58|16091.58|16091.58|16091.58|0
1642604070000|2022-01-19 14:54:30|16092.47|16092.47|16093.15|16093.15|16093.35|16093.35|16092.23|16092.23|0
1642604080000|2022-01-19 14:54:40|16092.69|16092.69|16091.77|16091.77|16092.69|16092.69|16091.77|16091.77|0
1642604100000|2022-01-19 14:55:00|16090.95|16090.95|16090.95|16090.95|16090.95|16090.95|16090.95|16090.95|0
1642604120000|2022-01-19 14:55:20|16090.51|16090.51|16089.39|16089.39|16090.51|16090.51|16089.39|16089.39|0
1642604140000|2022-01-19 14:55:40|16089.61|16089.61|16090.9|16090.9|16090.9|16090.9|16087.78|16087.78|0
1642604150000|2022-01-19 14:55:50|16091.72|16091.72|16094.51|16094.51|16094.51|16094.51|16091.72|16091.72|0
1642604160000|2022-01-19 14:56:00|16095.33|16095.33|16095.33|16095.33|16095.33|16095.33|16095.33|16095.33|0
1642604180000|2022-01-19 14:56:20|16095.8|16095.8|16097.77|16097.77|16097.77|16097.77|16095.8|16095.8|0
1642604190000|2022-01-19 14:56:30|16096.95|16096.95|16096.95|16096.95|16096.95|16096.95|16096.95|16096.95|0
1642604200000|2022-01-19 14:56:40|16102.84|16102.84|16102.84|16102.84|16102.84|16102.84|16102.84|16102.84|0
1642604210000|2022-01-19 14:56:50|16103.06|16103.06|16107.31|16107.31|16107.31|16107.31|16103.06|16103.06|0
1642604220000|2022-01-19 14:57:00|16110.05|16110.05|16112.74|16112.74|16112.74|16112.74|16110.05|16110.05|0
1642604240000|2022-01-19 14:57:20|16114.57|16114.57|16115.51|16115.51|16115.51|16115.51|16114.57|16114.57|0
1642604250000|2022-01-19 14:57:30|16115.74|16115.74|16118.21|16118.21|16121.08|16121.08|16114.52|16114.52|0
1642604280000|2022-01-19 14:58:00|16120.04|16120.04|16119.22|16119.22|16120.04|16120.04|16119.22|16119.22|0
1642604290000|2022-01-19 14:58:10|16117.79|16117.79|16118.35|16118.35|16118.35|16118.35|16117.79|16117.79|0
1642604300000|2022-01-19 14:58:20|16117.23|16117.23|16109.85|16109.85|16117.23|16117.23|16109.85|16109.85|0
1642604330000|2022-01-19 14:58:50|16110.3|16110.3|16110.3|16110.3|16110.3|16110.3|16110.3|16110.3|0
1642604360000|2022-01-19 14:59:20|16109.75|16109.75|16109.29|16109.29|16109.75|16109.75|16109.29|16109.29|0
1642604380000|2022-01-19 14:59:40|16107.85|16107.85|16107.85|16107.85|16107.85|16107.85|16107.85|16107.85|0
1642604390000|2022-01-19 14:59:50|16109.29|16109.29|16109.26|16109.26|16109.29|16109.29|16108.35|16108.35|0
1642604400000|2022-01-19 15:00:00|16110.08|16110.08|16103.63|16103.63|16110.08|16110.08|16103.63|16103.63|0
1642604410000|2022-01-19 15:00:10|16105.07|16105.07|16105.07|16105.07|16105.07|16105.07|16105.07|16105.07|0
1642604420000|2022-01-19 15:00:20|16104.6|16104.6|16104.6|16104.6|16104.6|16104.6|16104.6|16104.6|0
1642604440000|2022-01-19 15:00:40|16102.96|16102.96|16103.78|16103.78|16103.78|16103.78|16102.96|16102.96|0
1642604450000|2022-01-19 15:00:50|16098.29|16098.29|16099.11|16099.11|16099.11|16099.11|16098.29|16098.29|0
1642604460000|2022-01-19 15:01:00|16100.05|16100.05|16100.05|16100.05|16100.05|16100.05|16100.05|16100.05|0
1642604480000|2022-01-19 15:01:20|16100.99|16100.99|16100.99|16100.99|16100.99|16100.99|16100.99|16100.99|0
1642604490000|2022-01-19 15:01:30|16101.22|16101.22|16100.77|16100.77|16101.22|16101.22|16100.77|16100.77|0
1642604500000|2022-01-19 15:01:40|16101.68|16101.68|16101.68|16101.68|16101.68|16101.68|16101.68|16101.68|0
1642604510000|2022-01-19 15:01:50|16102.5|16102.5|16102.5|16102.5|16102.5|16102.5|16102.5|16102.5|0
1642604520000|2022-01-19 15:02:00|16101.94|16101.94|16101.94|16101.94|16101.94|16101.94|16101.94|16101.94|0
1642604530000|2022-01-19 15:02:10|16101.13|16101.13|16101.13|16101.13|16101.13|16101.13|16101.13|16101.13|0
1642604550000|2022-01-19 15:02:30|16102.54|16102.54|16102.54|16102.54|16102.54|16102.54|16102.54|16102.54|0
1642604560000|2022-01-19 15:02:40|16102.32|16102.32|16102.32|16102.32|16102.32|16102.32|16102.32|16102.32|0
1642604570000|2022-01-19 15:02:50|16101.87|16101.87|16100.5|16100.5|16101.87|16101.87|16100.5|16100.5|0
1642604580000|2022-01-19 15:03:00|16100.02|16100.02|16095.23|16095.23|16100.02|16100.02|16095.23|16095.23|0
1642604590000|2022-01-19 15:03:10|16096.14|16096.14|16096.4|16096.4|16097.77|16097.77|16096.14|16096.14|0
1642604600000|2022-01-19 15:03:20|16094.73|16094.73|16092.94|16092.94|16094.73|16094.73|16092.5|16092.5|0
1642604610000|2022-01-19 15:03:30|16092.48|16092.48|16092.48|16092.48|16092.48|16092.48|16092.48|16092.48|0
1642604620000|2022-01-19 15:03:40|16092.96|16092.96|16092.96|16092.96|16092.96|16092.96|16092.96|16092.96|0
1642604630000|2022-01-19 15:03:50|16093.87|16093.87|16095.16|16095.16|16095.16|16095.16|16093.87|16093.87|0
1642604640000|2022-01-19 15:04:00|16095.98|16095.98|16099.04|16099.04|16099.96|16099.96|16095.98|16095.98|0
1642604650000|2022-01-19 15:04:10|16098.59|16098.59|16098.13|16098.13|16098.59|16098.59|16098.13|16098.13|0
1642604660000|2022-01-19 15:04:20|16097.67|16097.67|16097.67|16097.67|16097.67|16097.67|16097.67|16097.67|0
1642604670000|2022-01-19 15:04:30|16098.49|16098.49|16098.49|16098.49|16098.49|16098.49|16098.49|16098.49|0
1642604680000|2022-01-19 15:04:40|16098.02|16098.02|16096.6|16096.6|16098.02|16098.02|16096.6|16096.6|0
1642604700000|2022-01-19 15:05:00|16097.06|16097.06|16098.44|16098.44|16098.89|16098.89|16097.06|16097.06|0
1642604710000|2022-01-19 15:05:10|16098.89|16098.89|16096.54|16096.54|16098.89|16098.89|16096.54|16096.54|0
1642604720000|2022-01-19 15:05:20|16097.36|16097.36|16097.36|16097.36|16097.36|16097.36|16097.36|16097.36|0
1642604730000|2022-01-19 15:05:30|16098.28|16098.28|16097.82|16097.82|16098.28|16098.28|16097.82|16097.82|0
1642604740000|2022-01-19 15:05:40|16098.73|16098.73|16106.03|16106.03|16106.03|16106.03|16098.73|16098.73|0
1642604760000|2022-01-19 15:06:00|16103.83|16103.83|16107.72|16107.72|16107.72|16107.72|16103.83|16103.83|0
1642604770000|2022-01-19 15:06:10|16108.53|16108.53|16109.45|16109.45|16109.45|16109.45|16108.53|16108.53|0
1642604780000|2022-01-19 15:06:20|16108.02|16108.02|16108.02|16108.02|16108.02|16108.02|16108.02|16108.02|0
1642604810000|2022-01-19 15:06:50|16105.78|16105.78|16104.97|16104.97|16105.78|16105.78|16104.97|16104.97|0
1642604820000|2022-01-19 15:07:00|16104.51|16104.51|16100.85|16100.85|16104.51|16104.51|16100.85|16100.85|0
1642604840000|2022-01-19 15:07:20|16101.35|16101.35|16101.35|16101.35|16101.35|16101.35|16101.35|16101.35|0
1642604870000|2022-01-19 15:07:50|16100.9|16100.9|16095.45|16095.45|16100.9|16100.9|16095.45|16095.45|0
1642604880000|2022-01-19 15:08:00|16094.95|16094.95|16093.31|16093.31|16094.95|16094.95|16093.31|16093.31|0
1642604900000|2022-01-19 15:08:20|16091.48|16091.48|16091.48|16091.48|16091.48|16091.48|16091.48|16091.48|0
1642604940000|2022-01-19 15:09:00|16090.57|16090.57|16089.63|16089.63|16090.57|16090.57|16089.63|16089.63|0
1642604950000|2022-01-19 15:09:10|16090.1|16090.1|16090.1|16090.1|16090.1|16090.1|16090.1|16090.1|0
1642604980000|2022-01-19 15:09:40|16089.28|16089.28|16087.61|16087.61|16089.28|16089.28|16087.61|16087.61|0
1642605020000|2022-01-19 15:10:20|16086.17|16086.17|16086.17|16086.17|16086.38|16086.38|16086.17|16086.17|0
1642605030000|2022-01-19 15:10:30|16087.09|16087.09|16087.09|16087.09|16087.09|16087.09|16087.09|16087.09|0
1642605040000|2022-01-19 15:10:40|16087.55|16087.55|16088.01|16088.01|16088.01|16088.01|16087.55|16087.55|0
1642605050000|2022-01-19 15:10:50|16088.52|16088.52|16089.19|16089.19|16089.19|16089.19|16088.52|16088.52|0
1642605060000|2022-01-19 15:11:00|16090.11|16090.11|16099.18|16099.18|16099.18|16099.18|16090.11|16090.11|0
1642605070000|2022-01-19 15:11:10|16101.63|16101.63|16101.63|16101.63|16101.63|16101.63|16101.63|16101.63|0
1642605090000|2022-01-19 15:11:30|16101.17|16101.17|16101.99|16101.99|16101.99|16101.99|16101.17|16101.17|0
1642605110000|2022-01-19 15:11:50|16102.46|16102.46|16102.46|16102.46|16102.46|16102.46|16102.46|16102.46|0
1642605120000|2022-01-19 15:12:00|16102.05|16102.05|16101.83|16101.83|16102.05|16102.05|16101.83|16101.83|0
1642605130000|2022-01-19 15:12:10|16103.2|16103.2|16102.4|16102.4|16103.66|16103.66|16101.92|16101.92|0
1642605140000|2022-01-19 15:12:20|16103.21|16103.21|16103.21|16103.21|16103.21|16103.21|16103.21|16103.21|0
1642605150000|2022-01-19 15:12:30|16103.68|16103.68|16103.68|16103.68|16103.68|16103.68|16103.68|16103.68|0
1642605160000|2022-01-19 15:12:40|16104.68|16104.68|16106.11|16106.11|16106.11|16106.11|16104.68|16104.68|0
1642605170000|2022-01-19 15:12:50|16105.17|16105.17|16105.17|16105.17|16105.17|16105.17|16105.17|16105.17|0
1642605180000|2022-01-19 15:13:00|16104.35|16104.35|16103.68|16103.68|16104.35|16104.35|16103.68|16103.68|0
1642605190000|2022-01-19 15:13:10|16105.32|16105.32|16104.5|16104.5|16106.13|16106.13|16104.5|16104.5|0
1642605200000|2022-01-19 15:13:20|16106.13|16106.13|16106.13|16106.13|16106.13|16106.13|16106.13|16106.13|0
1642605220000|2022-01-19 15:13:40|16104.7|16104.7|16104.7|16104.7|16104.7|16104.7|16104.7|16104.7|0
1642605240000|2022-01-19 15:14:00|16105.16|16105.16|16106.07|16106.07|16106.07|16106.07|16105.16|16105.16|0
1642605250000|2022-01-19 15:14:10|16104.44|16104.44|16104.44|16104.44|16104.44|16104.44|16104.44|16104.44|0
1642605260000|2022-01-19 15:14:20|16105.35|16105.35|16106.17|16106.17|16106.17|16106.17|16105.35|16105.35|0
1642605300000|2022-01-19 15:15:00|16105.26|16105.26|16099.54|16099.54|16105.26|16105.26|16098.28|16098.28|0
1642605320000|2022-01-19 15:15:20|16097.91|16097.91|16097.91|16097.91|16097.91|16097.91|16097.91|16097.91|0
1642605330000|2022-01-19 15:15:30|16098.36|16098.36|16098.36|16098.36|16098.36|16098.36|16098.36|16098.36|0
1642605340000|2022-01-19 15:15:40|16099.79|16099.79|16099.12|16099.12|16099.79|16099.79|16099.12|16099.12|0
1642605350000|2022-01-19 15:15:50|16100.55|16100.55|16100.78|16100.78|16100.78|16100.78|16100.55|16100.55|0
1642605360000|2022-01-19 15:16:00|16100.98|16100.98|16100.98|16100.98|16100.98|16100.98|16100.98|16100.98|0
1642605380000|2022-01-19 15:16:20|16101.92|16101.92|16103.36|16103.36|16103.83|16103.83|16101.92|16101.92|0
1642605390000|2022-01-19 15:16:30|16104.99|16104.99|16106.27|16106.27|16106.27|16106.27|16104.99|16104.99|0
1642605400000|2022-01-19 15:16:40|16106.73|16106.73|16105.44|16105.44|16106.73|16106.73|16105.44|16105.44|0
1642605420000|2022-01-19 15:17:00|16104.5|16104.5|16104.5|16104.5|16104.5|16104.5|16104.5|16104.5|0
1642605430000|2022-01-19 15:17:10|16103.68|16103.68|16103.68|16103.68|16103.68|16103.68|16103.68|16103.68|0
1642605440000|2022-01-19 15:17:20|16102.86|16102.86|16102.86|16102.86|16102.86|16102.86|16102.86|16102.86|0
1642605450000|2022-01-19 15:17:30|16101.95|16101.95|16099.08|16099.08|16101.95|16101.95|16099.08|16099.08|0
1642605460000|2022-01-19 15:17:40|16098.61|16098.61|16094.39|16094.39|16098.61|16098.61|16094.39|16094.39|0
1642605480000|2022-01-19 15:18:00|16095.5|16095.5|16095.05|16095.05|16095.96|16095.96|16095.05|16095.05|0
1642605500000|2022-01-19 15:18:20|16092.36|16092.36|16091.27|16091.27|16092.36|16092.36|16091.27|16091.27|0
1642605510000|2022-01-19 15:18:30|16090.8|16090.8|16090.8|16090.8|16090.8|16090.8|16090.8|16090.8|0
1642605530000|2022-01-19 15:18:50|16092.23|16092.23|16092.23|16092.23|16092.23|16092.23|16092.23|16092.23|0
1642605540000|2022-01-19 15:19:00|16092.01|16092.01|16092.01|16092.01|16092.01|16092.01|16092.01|16092.01|0
1642605570000|2022-01-19 15:19:30|16090.37|16090.37|16090.37|16090.37|16090.37|16090.37|16090.37|16090.37|0
1642605580000|2022-01-19 15:19:40|16090.84|16090.84|16089.41|16089.41|16090.84|16090.84|16089.41|16089.41|0
1642605590000|2022-01-19 15:19:50|16088.59|16088.59|16085.48|16085.48|16088.59|16088.59|16085.48|16085.48|0
1642605610000|2022-01-19 15:20:10|16085.26|16085.26|16085.26|16085.26|16085.26|16085.26|16085.26|16085.26|0
1642605620000|2022-01-19 15:20:20|16085.06|16085.06|16085.06|16085.06|16085.06|16085.06|16085.06|16085.06|0
1642605630000|2022-01-19 15:20:30|16086.49|16086.49|16086.49|16086.49|16086.49|16086.49|16086.49|16086.49|0
1642605650000|2022-01-19 15:20:50|16084.14|16084.14|16084.96|16084.96|16084.96|16084.96|16084.14|16084.14|0
1642605660000|2022-01-19 15:21:00|16086.39|16086.39|16087.83|16087.83|16087.83|16087.83|16086.39|16086.39|0
1642605670000|2022-01-19 15:21:10|16087.62|16087.62|16089.06|16089.06|16089.06|16089.06|16087.62|16087.62|0
1642605680000|2022-01-19 15:21:20|16088.14|16088.14|16090.49|16090.49|16090.49|16090.49|16088.14|16088.14|0
1642605690000|2022-01-19 15:21:30|16091.38|16091.38|16093.29|16093.29|16093.29|16093.29|16091.38|16091.38|0
1642605700000|2022-01-19 15:21:40|16094.11|16094.11|16092.67|16092.67|16094.11|16094.11|16092.67|16092.67|0
1642605710000|2022-01-19 15:21:50|16092.9|16092.9|16092.9|16092.9|16092.9|16092.9|16092.9|16092.9|0
1642605720000|2022-01-19 15:22:00|16088.59|16088.59|16079.47|16079.47|16088.59|16088.59|16079.47|16079.47|0
1642605730000|2022-01-19 15:22:10|16078.36|16078.36|16078.36|16078.36|16078.36|16078.36|16078.36|16078.36|0
1642605740000|2022-01-19 15:22:20|16077.89|16077.89|16072.82|16072.82|16077.89|16077.89|16072.82|16072.82|0
1642605750000|2022-01-19 15:22:30|16071.91|16071.91|16070.97|16070.97|16071.91|16071.91|16070.97|16070.97|0
1642605770000|2022-01-19 15:22:50|16070.3|16070.3|16070.07|16070.07|16070.3|16070.3|16070.07|16070.07|0
1642605780000|2022-01-19 15:23:00|16069.26|16069.26|16069.26|16069.26|16069.26|16069.26|16069.26|16069.26|0
1642605790000|2022-01-19 15:23:10|16070.2|16070.2|16070.2|16070.2|16070.2|16070.2|16070.2|16070.2|0
1642605810000|2022-01-19 15:23:30|16071.93|16071.93|16074.31|16074.31|16074.31|16074.31|16071.93|16071.93|0
1642605820000|2022-01-19 15:23:40|16075.98|16075.98|16078.23|16078.23|16078.23|16078.23|16075.98|16075.98|0
1642605830000|2022-01-19 15:23:50|16079.67|16079.67|16079.67|16079.67|16079.67|16079.67|16079.67|16079.67|0
1642605840000|2022-01-19 15:24:00|16079.05|16079.05|16079.59|16079.59|16080.88|16080.88|16079.05|16079.05|0
1642605850000|2022-01-19 15:24:10|16079.03|16079.03|16079.03|16079.03|16079.03|16079.03|16079.03|16079.03|0
1642605860000|2022-01-19 15:24:20|16079.49|16079.49|16079.49|16079.49|16079.49|16079.49|16079.49|16079.49|0
1642605870000|2022-01-19 15:24:30|16080.41|16080.41|16079.95|16079.95|16080.41|16080.41|16079.49|16079.49|0
1642605880000|2022-01-19 15:24:40|16079.13|16079.13|16078.1|16078.1|16079.54|16079.54|16078.1|16078.1|0
1642605890000|2022-01-19 15:24:50|16077.19|16077.19|16075.36|16075.36|16077.19|16077.19|16075.36|16075.36|0
1642605910000|2022-01-19 15:25:10|16075.85|16075.85|16074.86|16074.86|16077.34|16077.34|16074.86|16074.86|0
1642605920000|2022-01-19 15:25:20|16075.27|16075.27|16074.15|16074.15|16075.27|16075.27|16073.63|16073.63|0
1642605930000|2022-01-19 15:25:30|16074.36|16074.36|16074.36|16074.36|16074.36|16074.36|16074.36|16074.36|0
1642605950000|2022-01-19 15:25:50|16073.9|16073.9|16073.9|16073.9|16073.9|16073.9|16073.9|16073.9|0
1642605960000|2022-01-19 15:26:00|16074.36|16074.36|16074.36|16074.36|16074.36|16074.36|16074.36|16074.36|0
1642605970000|2022-01-19 15:26:10|16075.35|16075.35|16076.94|16076.94|16076.94|16076.94|16075.35|16075.35|0
1642605980000|2022-01-19 15:26:20|16077.39|16077.39|16079.44|16079.44|16079.44|16079.44|16077.39|16077.39|0
1642605990000|2022-01-19 15:26:30|16080.35|16080.35|16080.35|16080.35|16080.35|16080.35|16080.35|16080.35|0
1642606000000|2022-01-19 15:26:40|16080.85|16080.85|16082.13|16082.13|16082.13|16082.13|16080.85|16080.85|0
1642606020000|2022-01-19 15:27:00|16084.02|16084.02|16084.83|16084.83|16084.83|16084.83|16084.02|16084.02|0
1642606030000|2022-01-19 15:27:10|16084.02|16084.02|16084.91|16084.91|16085.13|16085.13|16084.02|16084.02|0
1642606040000|2022-01-19 15:27:20|16085.37|16085.37|16085.37|16085.37|16085.37|16085.37|16085.37|16085.37|0
1642606050000|2022-01-19 15:27:30|16086.04|16086.04|16085.59|16085.59|16086.04|16086.04|16085.59|16085.59|0
1642606080000|2022-01-19 15:28:00|16086.05|16086.05|16086.05|16086.05|16086.05|16086.05|16086.05|16086.05|0
1642606110000|2022-01-19 15:28:30|16086.86|16086.86|16086.86|16086.86|16086.86|16086.86|16086.86|16086.86|0
1642606120000|2022-01-19 15:28:40|16085.43|16085.43|16085.43|16085.43|16085.43|16085.43|16085.43|16085.43|0
1642606140000|2022-01-19 15:29:00|16083.8|16083.8|16084.61|16084.61|16084.61|16084.61|16083.8|16083.8|0
1642606150000|2022-01-19 15:29:10|16086.05|16086.05|16086.05|16086.05|16086.05|16086.05|16086.05|16086.05|0
1642606170000|2022-01-19 15:29:30|16086.96|16086.96|16086.96|16086.96|16086.96|16086.96|16086.96|16086.96|0
1642606180000|2022-01-19 15:29:40|16085.53|16085.53|16084.59|16084.59|16085.53|16085.53|16084.59|16084.59|0
1642606190000|2022-01-19 15:29:50|16084.03|16084.03|16081.68|16081.68|16084.03|16084.03|16081.68|16081.68|0
1642606200000|2022-01-19 15:30:00|16080.68|16080.68|16080.19|16080.19|16081.68|16081.68|16080.19|16080.19|0
1642606210000|2022-01-19 15:30:10|16081.13|16081.13|16081.13|16081.13|16081.13|16081.13|16081.13|16081.13|0
1642606220000|2022-01-19 15:30:20|16081.95|16081.95|16080.67|16080.67|16081.95|16081.95|16080.67|16080.67|0
1642606240000|2022-01-19 15:30:40|16079.73|16079.73|16078.45|16078.45|16079.73|16079.73|16078.45|16078.45|0
1642606260000|2022-01-19 15:31:00|16077.33|16077.33|16075.7|16075.7|16077.33|16077.33|16075.7|16075.7|0
1642606290000|2022-01-19 15:31:30|16074.26|16074.26|16074.26|16074.26|16074.26|16074.26|16074.26|16074.26|0
1642606300000|2022-01-19 15:31:40|16072.83|16072.83|16072.27|16072.27|16072.83|16072.83|16072.27|16072.27|0
1642606330000|2022-01-19 15:32:10|16071.36|16071.36|16071.36|16071.36|16071.36|16071.36|16071.36|16071.36|0
1642606350000|2022-01-19 15:32:30|16071.97|16071.97|16071.97|16071.97|16071.97|16071.97|16071.97|16071.97|0
1642606380000|2022-01-19 15:33:00|16071.48|16071.48|16071.65|16071.65|16071.65|16071.65|16070.66|16070.66|0
1642606390000|2022-01-19 15:33:10|16071.18|16071.18|16070.63|16070.63|16071.18|16071.18|16070.63|16070.63|0
1642606400000|2022-01-19 15:33:20|16070.15|16070.15|16070.15|16070.15|16070.15|16070.15|16070.15|16070.15|0
1642606420000|2022-01-19 15:33:40|16069.48|16069.48|16066.08|16066.08|16069.48|16069.48|16066.08|16066.08|0
1642606440000|2022-01-19 15:34:00|16064.64|16064.64|16064.64|16064.64|16064.64|16064.64|16064.64|16064.64|0
1642606450000|2022-01-19 15:34:10|16063.83|16063.83|16063.83|16063.83|16063.83|16063.83|16063.83|16063.83|0
1642606470000|2022-01-19 15:34:30|16063.42|16063.42|16063.42|16063.42|16063.42|16063.42|16063.42|16063.42|0
1642606490000|2022-01-19 15:34:50|16063.19|16063.19|16063.19|16063.19|16063.19|16063.19|16063.19|16063.19|0
1642606520000|2022-01-19 15:35:20|16064.01|16064.01|16063.51|16063.51|16064.01|16064.01|16063.51|16063.51|0
1642606530000|2022-01-19 15:35:30|16064.95|16064.95|16067.82|16067.82|16067.82|16067.82|16064.95|16064.95|0
1642606540000|2022-01-19 15:35:40|16069.25|16069.25|16069.25|16069.25|16069.25|16069.25|16069.25|16069.25|0
1642606560000|2022-01-19 15:36:00|16069.71|16069.71|16067.82|16067.82|16069.71|16069.71|16067.82|16067.82|0
1642606570000|2022-01-19 15:36:10|16067|16067|16067.02|16067.02|16068.43|16068.43|16067|16067|0
1642606580000|2022-01-19 15:36:20|16066.52|16066.52|16066.7|16066.7|16067.64|16067.64|16066.52|16066.52|0
1642606590000|2022-01-19 15:36:30|16067.17|16067.17|16067.17|16067.17|16067.17|16067.17|16067.17|16067.17|0
1642606600000|2022-01-19 15:36:40|16065.73|16065.73|16065.73|16065.73|16065.73|16065.73|16065.73|16065.73|0
1642606610000|2022-01-19 15:36:50|16062.87|16062.87|16063.84|16063.84|16063.84|16063.84|16062.41|16062.41|0
1642606630000|2022-01-19 15:37:10|16061.4|16061.4|16058.53|16058.53|16061.4|16061.4|16058.53|16058.53|0
1642606640000|2022-01-19 15:37:20|16059.97|16059.97|16056.74|16056.74|16059.97|16059.97|16056.74|16056.74|0
1642606650000|2022-01-19 15:37:30|16057.56|16057.56|16057.56|16057.56|16057.56|16057.56|16057.56|16057.56|0
1642606660000|2022-01-19 15:37:40|16058.23|16058.23|16059.66|16059.66|16059.66|16059.66|16058.23|16058.23|0
1642606670000|2022-01-19 15:37:50|16060.22|16060.22|16060.22|16060.22|16060.22|16060.22|16060.22|16060.22|0
1642606680000|2022-01-19 15:38:00|16061.04|16061.04|16061.04|16061.04|16061.04|16061.04|16061.04|16061.04|0
1642606710000|2022-01-19 15:38:30|16060.56|16060.56|16060.56|16060.56|16060.56|16060.56|16060.56|16060.56|0
1642606720000|2022-01-19 15:38:40|16059.89|16059.89|16054.02|16054.02|16059.89|16059.89|16054.02|16054.02|0
1642606730000|2022-01-19 15:38:50|16053.46|16053.46|16053.46|16053.46|16053.46|16053.46|16053.46|16053.46|0
1642606740000|2022-01-19 15:39:00|16052.96|16052.96|16049.7|16049.7|16052.96|16052.96|16049.7|16049.7|0
1642606750000|2022-01-19 15:39:10|16048.88|16048.88|16047.73|16047.73|16048.88|16048.88|16047.73|16047.73|0
1642606760000|2022-01-19 15:39:20|16047.96|16047.96|16047.96|16047.96|16047.96|16047.96|16047.96|16047.96|0
1642606770000|2022-01-19 15:39:30|16047.5|16047.5|16047.5|16047.5|16047.5|16047.5|16047.5|16047.5|0
1642606780000|2022-01-19 15:39:40|16045.86|16045.86|16044.85|16044.85|16046.68|16046.68|16044.85|16044.85|0
1642606790000|2022-01-19 15:39:50|16045.26|16045.26|16045.26|16045.26|16045.26|16045.26|16045.26|16045.26|0
1642606820000|2022-01-19 15:40:20|16043.43|16043.43|16045.17|16045.17|16045.17|16045.17|16043.43|16043.43|0
1642606830000|2022-01-19 15:40:30|16045.62|16045.62|16045.62|16045.62|16045.62|16045.62|16045.62|16045.62|0
1642606840000|2022-01-19 15:40:40|16044.81|16044.81|16044.81|16044.81|16044.81|16044.81|16044.81|16044.81|0
1642606860000|2022-01-19 15:41:00|16045.01|16045.01|16045.42|16045.42|16045.42|16045.42|16045.01|16045.01|0
1642606870000|2022-01-19 15:41:10|16044.51|16044.51|16044.51|16044.51|16044.51|16044.51|16044.51|16044.51|0
1642606900000|2022-01-19 15:41:40|16043.07|16043.07|16043.07|16043.07|16043.07|16043.07|16043.07|16043.07|0
1642606920000|2022-01-19 15:42:00|16043.53|16043.53|16043.53|16043.53|16043.53|16043.53|16043.53|16043.53|0
1642606930000|2022-01-19 15:42:10|16044.97|16044.97|16044.97|16044.97|16044.97|16044.97|16044.97|16044.97|0
1642606960000|2022-01-19 15:42:40|16045.78|16045.78|16044.28|16044.28|16045.78|16045.78|16044.28|16044.28|0
1642606970000|2022-01-19 15:42:50|16044.5|16044.5|16046.08|16046.08|16046.08|16046.08|16044.5|16044.5|0
1642606980000|2022-01-19 15:43:00|16046.89|16046.89|16047.81|16047.81|16048.72|16048.72|16046.89|16046.89|0
1642606990000|2022-01-19 15:43:10|16048.75|16048.75|16049.98|16049.98|16049.98|16049.98|16048.28|16048.28|0
1642607000000|2022-01-19 15:43:20|16050.44|16050.44|16050.44|16050.44|16050.44|16050.44|16050.44|16050.44|0
1642607020000|2022-01-19 15:43:40|16049.99|16049.99|16050.81|16050.81|16050.81|16050.81|16049.99|16049.99|0
1642607040000|2022-01-19 15:44:00|16049.37|16049.37|16042.05|16042.05|16049.37|16049.37|16042.05|16042.05|0
1642607050000|2022-01-19 15:44:10|16041.14|16041.14|16041.59|16041.59|16041.59|16041.59|16041.14|16041.14|0
1642607060000|2022-01-19 15:44:20|16047.89|16047.89|16053.78|16053.78|16054.72|16054.72|16047.89|16047.89|0
1642607070000|2022-01-19 15:44:30|16052.34|16052.34|16051.41|16051.41|16052.34|16052.34|16051.41|16051.41|0
1642607080000|2022-01-19 15:44:40|16052.33|16052.33|16051.86|16051.86|16052.33|16052.33|16051.86|16051.86|0
1642607090000|2022-01-19 15:44:50|16050.94|16050.94|16049.92|16049.92|16051.35|16051.35|16049.92|16049.92|0
1642607100000|2022-01-19 15:45:00|16050.83|16050.83|16050.83|16050.83|16053.7|16053.7|16050.83|16050.83|0
1642607110000|2022-01-19 15:45:10|16051.29|16051.29|16051.29|16051.29|16051.29|16051.29|16051.29|16051.29|0
1642607120000|2022-01-19 15:45:20|16052.21|16052.21|16051.15|16051.15|16053.03|16053.03|16051.15|16051.15|0
1642607150000|2022-01-19 15:45:50|16050.59|16050.59|16051|16051|16051|16051|16050.59|16050.59|0
1642607160000|2022-01-19 15:46:00|16050.8|16050.8|16048.99|16048.99|16050.8|16050.8|16048.76|16048.76|0
1642607170000|2022-01-19 15:46:10|16049.43|16049.43|16048.93|16048.93|16050.1|16050.1|16047.5|16047.5|0
1642607180000|2022-01-19 15:46:20|16048.38|16048.38|16049.97|16049.97|16049.97|16049.97|16048.38|16048.38|0
1642607190000|2022-01-19 15:46:30|16052.84|16052.84|16052.22|16052.22|16052.84|16052.84|16052.22|16052.22|0
1642607210000|2022-01-19 15:46:50|16051.23|16051.23|16051.23|16051.23|16051.23|16051.23|16051.23|16051.23|0
1642607220000|2022-01-19 15:47:00|16049.8|16049.8|16049.8|16049.8|16049.8|16049.8|16049.8|16049.8|0
1642607240000|2022-01-19 15:47:20|16048.98|16048.98|16047.69|16047.69|16048.98|16048.98|16047.69|16047.69|0
1642607270000|2022-01-19 15:47:50|16047.07|16047.07|16047.07|16047.07|16047.07|16047.07|16047.07|16047.07|0
1642607340000|2022-01-19 15:49:00|16045.24|16045.24|16043.81|16043.81|16045.24|16045.24|16043.81|16043.81|0
1642607400000|2022-01-19 15:50:00|16043.31|16043.31|16041.91|16041.91|16043.31|16043.31|16041.91|16041.91|0
1642607420000|2022-01-19 15:50:20|16042.72|16042.72|16041.09|16041.09|16042.72|16042.72|16041.09|16041.09|0
1642607450000|2022-01-19 15:50:50|16042.92|16042.92|16042.92|16042.92|16042.92|16042.92|16042.92|16042.92|0
1642607470000|2022-01-19 15:51:10|16044.71|16044.71|16044.71|16044.71|16044.71|16044.71|16044.71|16044.71|0
1642607480000|2022-01-19 15:51:20|16045.16|16045.16|16045.16|16045.16|16045.16|16045.16|16045.16|16045.16|0
1642607490000|2022-01-19 15:51:30|16044.71|16044.71|16045.88|16045.88|16045.88|16045.88|16044.25|16044.25|0
1642607500000|2022-01-19 15:51:40|16047.87|16047.87|16047.4|16047.4|16047.87|16047.87|16044.53|16044.53|0
1642607510000|2022-01-19 15:51:50|16049.16|16049.16|16049.16|16049.16|16049.16|16049.16|16049.16|16049.16|0
1642607520000|2022-01-19 15:52:00|16050.99|16050.99|16050.99|16050.99|16050.99|16050.99|16050.99|16050.99|0
1642607530000|2022-01-19 15:52:10|16051.88|16051.88|16052.13|16052.13|16052.35|16052.35|16051.88|16051.88|0
1642607550000|2022-01-19 15:52:30|16052.94|16052.94|16052.03|16052.03|16052.94|16052.94|16052.03|16052.03|0
1642607560000|2022-01-19 15:52:40|16052.59|16052.59|16054.02|16054.02|16054.02|16054.02|16052.59|16052.59|0
1642607570000|2022-01-19 15:52:50|16053.46|16053.46|16052.55|16052.55|16053.46|16053.46|16052.55|16052.55|0
1642607580000|2022-01-19 15:53:00|16053.49|16053.49|16053.49|16053.49|16053.49|16053.49|16053.49|16053.49|0
1642607590000|2022-01-19 15:53:10|16053.27|16053.27|16054.26|16054.26|16054.26|16054.26|16052.82|16052.82|0
1642607600000|2022-01-19 15:53:20|16055.17|16055.17|16055.17|16055.17|16055.17|16055.17|16055.17|16055.17|0
1642607620000|2022-01-19 15:53:40|16055.63|16055.63|16056.09|16056.09|16056.09|16056.09|16055.63|16055.63|0
1642607640000|2022-01-19 15:54:00|16054.65|16054.65|16050.13|16050.13|16054.65|16054.65|16050.13|16050.13|0
1642607660000|2022-01-19 15:54:20|16050.59|16050.59|16050.59|16050.59|16050.59|16050.59|16050.59|16050.59|0
1642607700000|2022-01-19 15:55:00|16051|16051|16054.81|16054.81|16054.81|16054.81|16051|16051|0
1642607720000|2022-01-19 15:55:20|16055.73|16055.73|16056.55|16056.55|16056.55|16056.55|16055.73|16055.73|0
1642607730000|2022-01-19 15:55:30|16056.1|16056.1|16057.32|16057.32|16057.32|16057.32|16056.1|16056.1|0
1642607740000|2022-01-19 15:55:40|16057.52|16057.52|16058.44|16058.44|16058.44|16058.44|16057.52|16057.52|0
1642607750000|2022-01-19 15:55:50|16058.64|16058.64|16061.3|16061.3|16061.3|16061.3|16058.64|16058.64|0
1642607770000|2022-01-19 15:56:10|16062.25|16062.25|16060.36|16060.36|16063.19|16063.19|16060.36|16060.36|0
1642607780000|2022-01-19 15:56:20|16061.78|16061.78|16061.78|16061.78|16061.78|16061.78|16061.78|16061.78|0
1642607790000|2022-01-19 15:56:30|16062.72|16062.72|16061.13|16061.13|16062.72|16062.72|16061.13|16061.13|0
1642607800000|2022-01-19 15:56:40|16061.95|16061.95|16065.77|16065.77|16066.27|16066.27|16061.95|16061.95|0
1642607810000|2022-01-19 15:56:50|16066.44|16066.44|16069.01|16069.01|16069.01|16069.01|16066.44|16066.44|0
1642607820000|2022-01-19 15:57:00|16072.69|16072.69|16075.41|16075.41|16075.41|16075.41|16072.69|16072.69|0
1642607830000|2022-01-19 15:57:10|16075|16075|16076.49|16076.49|16076.49|16076.49|16075|16075|0
1642607850000|2022-01-19 15:57:30|16076.02|16076.02|16076.02|16076.02|16076.02|16076.02|16076.02|16076.02|0
1642607860000|2022-01-19 15:57:40|16077.85|16077.85|16077.85|16077.85|16077.85|16077.85|16077.85|16077.85|0
1642607870000|2022-01-19 15:57:50|16079.48|16079.48|16080.92|16080.92|16080.92|16080.92|16079.48|16079.48|0
1642607880000|2022-01-19 15:58:00|16079.48|16079.48|16079.48|16079.48|16079.48|16079.48|16079.48|16079.48|0
1642607900000|2022-01-19 15:58:20|16078.67|16078.67|16078.67|16078.67|16078.67|16078.67|16078.67|16078.67|0
1642607910000|2022-01-19 15:58:30|16077.75|16077.75|16078.21|16078.21|16078.21|16078.21|16077.75|16077.75|0
1642607920000|2022-01-19 15:58:40|16077.65|16077.65|16077.65|16077.65|16077.65|16077.65|16077.65|16077.65|0
1642607950000|2022-01-19 15:59:10|16078.59|16078.59|16081.29|16081.29|16082.72|16082.72|16078.12|16078.12|0
1642607960000|2022-01-19 15:59:20|16079.85|16079.85|16078.22|16078.22|16079.85|16079.85|16078.22|16078.22|0
1642607990000|2022-01-19 15:59:50|16078.69|16078.69|16077.79|16077.79|16078.69|16078.69|16077.79|16077.79|0
1642608000000|2022-01-19 16:00:00|16079.43|16079.43|16076.63|16076.63|16079.43|16079.43|16076.63|16076.63|0
1642608010000|2022-01-19 16:00:10|16075.71|16075.71|16064.68|16064.68|16075.71|16075.71|16064.68|16064.68|0
1642608050000|2022-01-19 16:00:50|16065.14|16065.14|16065.6|16065.6|16065.6|16065.6|16065.14|16065.14|0
1642608060000|2022-01-19 16:01:00|16065.8|16065.8|16066.26|16066.26|16066.26|16066.26|16065.8|16065.8|0
1642608070000|2022-01-19 16:01:10|16066.05|16066.05|16065.11|16065.11|16066.05|16066.05|16065.11|16065.11|0
1642608080000|2022-01-19 16:01:20|16063.68|16063.68|16063.68|16063.68|16063.68|16063.68|16063.68|16063.68|0
1642608110000|2022-01-19 16:01:50|16064.12|16064.12|16064.35|16064.35|16064.35|16064.35|16064.12|16064.12|0
1642608120000|2022-01-19 16:02:00|16064.57|16064.57|16065.69|16065.69|16066.6|16066.6|16064.57|16064.57|0
1642608130000|2022-01-19 16:02:10|16065.91|16065.91|16064.33|16064.33|16065.91|16065.91|16064.33|16064.33|0
1642608140000|2022-01-19 16:02:20|16065.76|16065.76|16065.76|16065.76|16065.76|16065.76|16065.76|16065.76|0
1642608190000|2022-01-19 16:03:10|16065.56|16065.56|16062.65|16062.65|16065.56|16065.56|16062.65|16062.65|0
1642608200000|2022-01-19 16:03:20|16061.83|16061.83|16061.17|16061.17|16061.83|16061.83|16061.17|16061.17|0
1642608210000|2022-01-19 16:03:30|16060.7|16060.7|16060.23|16060.23|16060.7|16060.7|16060.23|16060.23|0
1642608220000|2022-01-19 16:03:40|16060.68|16060.68|16063.36|16063.36|16063.36|16063.36|16060.68|16060.68|0
1642608230000|2022-01-19 16:03:50|16063.85|16063.85|16064.35|16064.35|16064.35|16064.35|16063.85|16063.85|0
1642608240000|2022-01-19 16:04:00|16063.85|16063.85|16064.81|16064.81|16064.81|16064.81|16063.36|16063.36|0
1642608270000|2022-01-19 16:04:30|16063.99|16063.99|16063.99|16063.99|16063.99|16063.99|16063.99|16063.99|0
1642608300000|2022-01-19 16:05:00|16062.56|16062.56|16061.62|16061.62|16062.56|16062.56|16061.62|16061.62|0
1642608310000|2022-01-19 16:05:10|16061.41|16061.41|16061.41|16061.41|16061.41|16061.41|16061.41|16061.41|0
1642608320000|2022-01-19 16:05:20|16060.95|16060.95|16060.04|16060.04|16060.95|16060.95|16060.04|16060.04|0
1642608350000|2022-01-19 16:05:50|16058.6|16058.6|16057.61|16057.61|16058.6|16058.6|16057.61|16057.61|0
1642608370000|2022-01-19 16:06:10|16059.04|16059.04|16059.86|16059.86|16059.86|16059.86|16059.04|16059.04|0
1642608380000|2022-01-19 16:06:20|16059.39|16059.39|16059.39|16059.39|16059.39|16059.39|16059.39|16059.39|0
1642608400000|2022-01-19 16:06:40|16060.33|16060.33|16060.33|16060.33|16060.33|16060.33|16060.33|16060.33|0
1642608410000|2022-01-19 16:06:50|16061.25|16061.25|16061.74|16061.74|16061.74|16061.74|16061.25|16061.25|0
1642608420000|2022-01-19 16:07:00|16061.27|16061.27|16061.94|16061.94|16061.94|16061.94|16061.27|16061.27|0
1642608430000|2022-01-19 16:07:10|16062.76|16062.76|16063.23|16063.23|16063.23|16063.23|16062.76|16062.76|0
1642608440000|2022-01-19 16:07:20|16061.82|16061.82|16058.66|16058.66|16061.82|16061.82|16058.66|16058.66|0
1642608460000|2022-01-19 16:07:40|16059.6|16059.6|16059.6|16059.6|16059.6|16059.6|16059.6|16059.6|0
1642608480000|2022-01-19 16:08:00|16060.1|16060.1|16059.28|16059.28|16060.1|16060.1|16059.28|16059.28|0
1642608500000|2022-01-19 16:08:20|16058.37|16058.37|16058.59|16058.59|16058.59|16058.59|16058.37|16058.37|0
1642608510000|2022-01-19 16:08:30|16059.05|16059.05|16058.13|16058.13|16059.05|16059.05|16058.13|16058.13|0
1642608520000|2022-01-19 16:08:40|16058.59|16058.59|16061.41|16061.41|16061.88|16061.88|16058.59|16058.59|0
1642608530000|2022-01-19 16:08:50|16060.94|16060.94|16060.44|16060.44|16060.94|16060.94|16060.44|16060.44|0
1642608540000|2022-01-19 16:09:00|16061|16061|16061|16061|16061|16061|16061|16061|0
1642608550000|2022-01-19 16:09:10|16060.44|16060.44|16060.44|16060.44|16060.44|16060.44|16060.44|16060.44|0
1642608560000|2022-01-19 16:09:20|16059.01|16059.01|16059.01|16059.01|16059.01|16059.01|16059.01|16059.01|0
1642608570000|2022-01-19 16:09:30|16059.46|16059.46|16059.46|16059.46|16059.46|16059.46|16059.46|16059.46|0
1642608580000|2022-01-19 16:09:40|16059.23|16059.23|16059.7|16059.7|16059.7|16059.7|16059.23|16059.23|0
1642608590000|2022-01-19 16:09:50|16059.23|16059.23|16060.92|16060.92|16060.92|16060.92|16059.23|16059.23|0
1642608600000|2022-01-19 16:10:00|16061.91|16061.91|16061.44|16061.44|16061.91|16061.91|16061.44|16061.44|0
1642608640000|2022-01-19 16:10:40|16060.97|16060.97|16059.74|16059.74|16060.97|16060.97|16059.74|16059.74|0
1642608650000|2022-01-19 16:10:50|16059.52|16059.52|16058.47|16058.47|16059.52|16059.52|16058.47|16058.47|0
1642608660000|2022-01-19 16:11:00|16059.29|16059.29|16058.63|16058.63|16059.29|16059.29|16058.59|16058.59|0
1642608670000|2022-01-19 16:11:10|16055.99|16055.99|16055.52|16055.52|16055.99|16055.99|16055.52|16055.52|0
1642608680000|2022-01-19 16:11:20|16053.88|16053.88|16053.88|16053.88|16053.88|16053.88|16053.88|16053.88|0
1642608700000|2022-01-19 16:11:40|16053.47|16053.47|16054.29|16054.29|16054.29|16054.29|16053.47|16053.47|0
1642608710000|2022-01-19 16:11:50|16054.51|16054.51|16054.51|16054.51|16054.51|16054.51|16054.51|16054.51|0
1642608720000|2022-01-19 16:12:00|16053.95|16053.95|16052.45|16052.45|16054.4|16054.4|16052.45|16052.45|0
1642608730000|2022-01-19 16:12:10|16053.45|16053.45|16050.72|16050.72|16053.45|16053.45|16050.72|16050.72|0
1642608740000|2022-01-19 16:12:20|16049.29|16049.29|16049.29|16049.29|16049.29|16049.29|16049.29|16049.29|0
1642608750000|2022-01-19 16:12:30|16048.37|16048.37|16047.92|16047.92|16048.37|16048.37|16047.92|16047.92|0
1642608760000|2022-01-19 16:12:40|16047.69|16047.69|16047.69|16047.69|16047.69|16047.69|16047.69|16047.69|0
1642608780000|2022-01-19 16:13:00|16046.26|16046.26|16046.26|16046.26|16046.26|16046.26|16046.26|16046.26|0
1642608800000|2022-01-19 16:13:20|16046.67|16046.67|16047.08|16047.08|16047.08|16047.08|16046.67|16046.67|0
1642608840000|2022-01-19 16:14:00|16045.96|16045.96|16044.84|16044.84|16045.96|16045.96|16044.84|16044.84|0
1642608850000|2022-01-19 16:14:10|16044.37|16044.37|16044.87|16044.87|16044.87|16044.87|16043.88|16043.88|0
1642608860000|2022-01-19 16:14:20|16044.05|16044.05|16044.05|16044.05|16044.05|16044.05|16044.05|16044.05|0
1642608900000|2022-01-19 16:15:00|16045.79|16045.79|16045.2|16045.2|16046.34|16046.34|16045.2|16045.2|0
1642608920000|2022-01-19 16:15:20|16046.01|16046.01|16046.69|16046.69|16046.69|16046.69|16046.01|16046.01|0
1642608960000|2022-01-19 16:16:00|16045.88|16045.88|16044.7|16044.7|16045.88|16045.88|16044.7|16044.7|0
1642608970000|2022-01-19 16:16:10|16046.59|16046.59|16053.22|16053.22|16053.22|16053.22|16046.59|16046.59|0
1642608980000|2022-01-19 16:16:20|16053.67|16053.67|16052.76|16052.76|16053.67|16053.67|16052.76|16052.76|0
1642608990000|2022-01-19 16:16:30|16050.88|16050.88|16051.08|16051.08|16051.08|16051.08|16050.88|16050.88|0
1642609000000|2022-01-19 16:16:40|16050.62|16050.62|16050.62|16050.62|16050.62|16050.62|16050.62|16050.62|0
1642609010000|2022-01-19 16:16:50|16050.4|16050.4|16044.57|16044.57|16050.4|16050.4|16044.57|16044.57|0
1642609020000|2022-01-19 16:17:00|16043.65|16043.65|16043.65|16043.65|16043.65|16043.65|16043.65|16043.65|0
1642609030000|2022-01-19 16:17:10|16044.21|16044.21|16044.39|16044.39|16044.39|16044.39|16043.39|16043.39|0
1642609040000|2022-01-19 16:17:20|16045.33|16045.33|16048.18|16048.18|16048.18|16048.18|16045.33|16045.33|0
1642609050000|2022-01-19 16:17:30|16048.99|16048.99|16048.99|16048.99|16048.99|16048.99|16048.99|16048.99|0
1642609060000|2022-01-19 16:17:40|16049.2|16049.2|16049.2|16049.2|16049.2|16049.2|16049.2|16049.2|0
1642609070000|2022-01-19 16:17:50|16049.67|16049.67|16048.24|16048.24|16049.67|16049.67|16048.24|16048.24|0
1642609080000|2022-01-19 16:18:00|16048.69|16048.69|16048.22|16048.22|16048.69|16048.69|16048.22|16048.22|0
1642609120000|2022-01-19 16:18:40|16047.75|16047.75|16047.75|16047.75|16047.75|16047.75|16047.75|16047.75|0
1642609130000|2022-01-19 16:18:50|16050.62|16050.62|16050.62|16050.62|16050.62|16050.62|16050.62|16050.62|0
1642609150000|2022-01-19 16:19:10|16049.8|16049.8|16048.37|16048.37|16049.8|16049.8|16048.37|16048.37|0
1642609160000|2022-01-19 16:19:20|16048.16|16048.16|16048.16|16048.16|16048.16|16048.16|16048.16|16048.16|0
1642609170000|2022-01-19 16:19:30|16046.73|16046.73|16048.16|16048.16|16048.16|16048.16|16046.73|16046.73|0
1642609180000|2022-01-19 16:19:40|16046.82|16046.82|16049.91|16049.91|16050.36|16050.36|16046.82|16046.82|0
1642609190000|2022-01-19 16:19:50|16051.03|16051.03|16051.03|16051.03|16051.03|16051.03|16051.03|16051.03|0
1642609200000|2022-01-19 16:20:00|16051.5|16051.5|16051.13|16051.13|16051.95|16051.95|16051.13|16051.13|0
1642609210000|2022-01-19 16:20:10|16051.6|16051.6|16051.6|16051.6|16051.6|16051.6|16051.6|16051.6|0
1642609220000|2022-01-19 16:20:20|16052.42|16052.42|16049.4|16049.4|16052.42|16052.42|16049.4|16049.4|0
1642609230000|2022-01-19 16:20:30|16047.96|16047.96|16047.49|16047.49|16047.96|16047.96|16047.49|16047.49|0
1642609240000|2022-01-19 16:20:40|16047.02|16047.02|16042.49|16042.49|16047.02|16047.02|16042.49|16042.49|0
1642609250000|2022-01-19 16:20:50|16041.87|16041.87|16041.87|16041.87|16042.28|16042.28|16041.87|16041.87|0
1642609260000|2022-01-19 16:21:00|16040.48|16040.48|16035.12|16035.12|16040.48|16040.48|16035.12|16035.12|0
1642609270000|2022-01-19 16:21:10|16034.2|16034.2|16030.49|16030.49|16034.2|16034.2|16030.49|16030.49|0
1642609280000|2022-01-19 16:21:20|16030.03|16030.03|16030.03|16030.03|16030.03|16030.03|16030.03|16030.03|0
1642609290000|2022-01-19 16:21:30|16029.11|16029.11|16028.09|16028.09|16029.11|16029.11|16027.53|16027.53|0
1642609300000|2022-01-19 16:21:40|16028.3|16028.3|16028.3|16028.3|16028.3|16028.3|16028.3|16028.3|0
1642609320000|2022-01-19 16:22:00|16029.73|16029.73|16029.73|16029.73|16029.73|16029.73|16029.73|16029.73|0
1642609350000|2022-01-19 16:22:30|16029.26|16029.26|16029.26|16029.26|16029.26|16029.26|16029.26|16029.26|0
1642609360000|2022-01-19 16:22:40|16030.69|16030.69|16032.17|16032.17|16032.17|16032.17|16030.69|16030.69|0
1642609380000|2022-01-19 16:23:00|16031.35|16031.35|16032.79|16032.79|16032.79|16032.79|16031.35|16031.35|0
1642609400000|2022-01-19 16:23:20|16032.56|16032.56|16032.56|16032.56|16032.56|16032.56|16032.56|16032.56|0
1642609440000|2022-01-19 16:24:00|16033.68|16033.68|16036.28|16036.28|16036.75|16036.75|16033.68|16033.68|0
1642609450000|2022-01-19 16:24:10|16037.2|16037.2|16036.21|16036.21|16037.32|16037.32|16036.21|16036.21|0
1642609460000|2022-01-19 16:24:20|16035.09|16035.09|16034.44|16034.44|16035.09|16035.09|16034.44|16034.44|0
1642609470000|2022-01-19 16:24:30|16033.94|16033.94|16033.94|16033.94|16033.94|16033.94|16033.94|16033.94|0
1642609480000|2022-01-19 16:24:40|16034.15|16034.15|16034.96|16034.96|16034.96|16034.96|16034.15|16034.15|0
1642609490000|2022-01-19 16:24:50|16034.49|16034.49|16034.02|16034.02|16034.49|16034.49|16034.02|16034.02|0
1642609500000|2022-01-19 16:25:00|16033.2|16033.2|16034.81|16034.81|16034.81|16034.81|16031.85|16031.85|0
1642609510000|2022-01-19 16:25:10|16033.9|16033.9|16030.95|16030.95|16033.9|16033.9|16030.95|16030.95|0
1642609520000|2022-01-19 16:25:20|16032.07|16032.07|16029.87|16029.87|16032.07|16032.07|16029.87|16029.87|0
1642609530000|2022-01-19 16:25:30|16029.31|16029.31|16029.31|16029.31|16029.31|16029.31|16029.31|16029.31|0
1642609540000|2022-01-19 16:25:40|16027.87|16027.87|16028.12|16028.12|16028.12|16028.12|16027.2|16027.2|0
1642609550000|2022-01-19 16:25:50|16028.59|16028.59|16028.59|16028.59|16028.59|16028.59|16028.59|16028.59|0
1642609560000|2022-01-19 16:26:00|16029.06|16029.06|16029.06|16029.06|16029.06|16029.06|16029.06|16029.06|0
1642609570000|2022-01-19 16:26:10|16030.95|16030.95|16035.55|16035.55|16036.01|16036.01|16030.95|16030.95|0
1642609580000|2022-01-19 16:26:20|16036.37|16036.37|16037.27|16037.27|16037.27|16037.27|16036.37|16036.37|0
1642609600000|2022-01-19 16:26:40|16037.49|16037.49|16037.49|16037.49|16037.49|16037.49|16037.49|16037.49|0
1642609610000|2022-01-19 16:26:50|16039.32|16039.32|16041.75|16041.75|16041.75|16041.75|16039.32|16039.32|0
1642609620000|2022-01-19 16:27:00|16042.22|16042.22|16042.42|16042.42|16042.42|16042.42|16042.22|16042.22|0
1642609630000|2022-01-19 16:27:10|16040.6|16040.6|16040.82|16040.82|16040.82|16040.82|16040.6|16040.6|0
1642609640000|2022-01-19 16:27:20|16041.64|16041.64|16041.64|16041.64|16041.64|16041.64|16041.64|16041.64|0
1642609660000|2022-01-19 16:27:40|16040.82|16040.82|16037.54|16037.54|16040.82|16040.82|16037.1|16037.1|0
1642609670000|2022-01-19 16:27:50|16037.08|16037.08|16037.54|16037.54|16037.54|16037.54|16037.08|16037.08|0
1642609680000|2022-01-19 16:28:00|16036.72|16036.72|16035.91|16035.91|16036.72|16036.72|16035.91|16035.91|0
1642609690000|2022-01-19 16:28:10|16034.47|16034.47|16034.47|16034.47|16034.47|16034.47|16034.47|16034.47|0
1642609700000|2022-01-19 16:28:20|16035.29|16035.29|16037.54|16037.54|16037.54|16037.54|16035.29|16035.29|0
1642609710000|2022-01-19 16:28:30|16039.37|16039.37|16038.81|16038.81|16039.37|16039.37|16038.81|16038.81|0
1642609720000|2022-01-19 16:28:40|16037.7|16037.7|16036.88|16036.88|16037.7|16037.7|16036.88|16036.88|0
1642609730000|2022-01-19 16:28:50|16039.75|16039.75|16035.22|16035.22|16039.75|16039.75|16035.22|16035.22|0
1642609740000|2022-01-19 16:29:00|16035.67|16035.67|16035.82|16035.82|16036.49|16036.49|16035.67|16035.67|0
1642609750000|2022-01-19 16:29:10|16036.31|16036.31|16032.07|16032.07|16036.52|16036.52|16032.07|16032.07|0
1642609760000|2022-01-19 16:29:20|16032.51|16032.51|16037|16037|16038.67|16038.67|16032.51|16032.51|0
1642609770000|2022-01-19 16:29:30|16037.21|16037.21|16040.83|16040.83|16041.3|16041.3|16037.21|16037.21|0
1642609780000|2022-01-19 16:29:40|16041.03|16041.03|16041.78|16041.78|16042.47|16042.47|16041.03|16041.03|0
1642609790000|2022-01-19 16:29:50|16042.68|16042.68|16045.99|16045.99|16045.99|16045.99|16042.68|16042.68|0
1642666500000|2022-01-20 08:15:00|16118.27|16118.27|16120.1|16120.1|16120.1|16120.1|16117.36|16117.36|0
1642666530000|2022-01-20 08:15:30|16124.22|16124.22|16129.13|16129.13|16129.13|16129.13|16124.22|16124.22|0
1642666540000|2022-01-20 08:15:40|16126.38|16126.38|16125.01|16125.01|16126.38|16126.38|16125.01|16125.01|0
1642666550000|2022-01-20 08:15:50|16125.47|16125.47|16124.55|16124.55|16125.47|16125.47|16123.63|16123.63|0
1642666560000|2022-01-20 08:16:00|16122.91|16122.91|16121.53|16121.53|16122.91|16122.91|16121.53|16121.53|0
1642666570000|2022-01-20 08:16:10|16122.2|16122.2|16123.83|16123.83|16123.83|16123.83|16122.2|16122.2|0
1642666580000|2022-01-20 08:16:20|16124.65|16124.65|16124.65|16124.65|16124.65|16124.65|16124.65|16124.65|0
1642666590000|2022-01-20 08:16:30|16125.47|16125.47|16125.47|16125.47|16125.47|16125.47|16125.47|16125.47|0
1642666600000|2022-01-20 08:16:40|16128.77|16128.77|16128.79|16128.79|16129.71|16129.71|16128.77|16128.77|0
1642666610000|2022-01-20 08:16:50|16128.32|16128.32|16127.05|16127.05|16128.32|16128.32|16127.05|16127.05|0
1642666620000|2022-01-20 08:17:00|16130.32|16130.32|16127.46|16127.46|16130.32|16130.32|16125.67|16125.67|0
1642666630000|2022-01-20 08:17:10|16127.96|16127.96|16127.96|16127.96|16127.96|16127.96|16127.96|16127.96|0
1642666640000|2022-01-20 08:17:20|16126.08|16126.08|16126.08|16126.08|16126.08|16126.08|16126.08|16126.08|0
1642666660000|2022-01-20 08:17:40|16124.44|16124.44|16124.44|16124.44|16124.44|16124.44|16124.44|16124.44|0
1642666680000|2022-01-20 08:18:00|16123.98|16123.98|16124.43|16124.43|16125.36|16125.36|16123.98|16123.98|0
1642666700000|2022-01-20 08:18:20|16126.31|16126.31|16126.31|16126.31|16126.31|16126.31|16126.31|16126.31|0
1642666730000|2022-01-20 08:18:50|16125.82|16125.82|16125.82|16125.82|16125.82|16125.82|16125.82|16125.82|0
1642666740000|2022-01-20 08:19:00|16127.87|16127.87|16124.38|16124.38|16127.87|16127.87|16122.77|16122.77|0
1642666750000|2022-01-20 08:19:10|16125.81|16125.81|16127.25|16127.25|16127.25|16127.25|16125.81|16125.81|0
1642666760000|2022-01-20 08:19:20|16128.28|16128.28|16128.28|16128.28|16128.28|16128.28|16128.28|16128.28|0
1642666770000|2022-01-20 08:19:30|16126.64|16126.64|16126.64|16126.64|16126.64|16126.64|16126.64|16126.64|0
1642666780000|2022-01-20 08:19:40|16125.27|16125.27|16125.27|16125.27|16125.27|16125.27|16125.27|16125.27|0
1642666790000|2022-01-20 08:19:50|16123.83|16123.83|16123.83|16123.83|16123.83|16123.83|16123.83|16123.83|0
1642666800000|2022-01-20 08:20:00|16126.19|16126.19|16123.81|16123.81|16127.01|16127.01|16123.81|16123.81|0
1642666810000|2022-01-20 08:20:10|16121.98|16121.98|16121.98|16121.98|16121.98|16121.98|16121.98|16121.98|0
1642666820000|2022-01-20 08:20:20|16124.72|16124.72|16126.36|16126.36|16126.36|16126.36|16124.72|16124.72|0
1642666830000|2022-01-20 08:20:30|16127.92|16127.92|16125.1|16125.1|16127.92|16127.92|16125.1|16125.1|0
1642666840000|2022-01-20 08:20:40|16124.2|16124.2|16124.2|16124.2|16124.2|16124.2|16124.2|16124.2|0
1642666860000|2022-01-20 08:21:00|16122.37|16122.37|16122.26|16122.26|16123.29|16123.29|16122.26|16122.26|0
1642666870000|2022-01-20 08:21:10|16120.83|16120.83|16120.83|16120.83|16120.83|16120.83|16120.83|16120.83|0
1642666890000|2022-01-20 08:21:30|16116.74|16116.74|16113.99|16113.99|16116.74|16116.74|16113.99|16113.99|0
1642666920000|2022-01-20 08:22:00|16113.17|16113.17|16114.81|16114.81|16114.81|16114.81|16113.17|16113.17|0
1642666960000|2022-01-20 08:22:40|16115.03|16115.03|16115.49|16115.49|16115.49|16115.49|16115.03|16115.03|0
1642666970000|2022-01-20 08:22:50|16114.37|16114.37|16114.15|16114.15|16114.37|16114.37|16114.15|16114.15|0
1642666980000|2022-01-20 08:23:00|16111.28|16111.28|16113.33|16113.33|16113.33|16113.33|16111.28|16111.28|0
1642666990000|2022-01-20 08:23:10|16112.51|16112.51|16110.4|16110.4|16112.51|16112.51|16110.4|16110.4|0
1642667000000|2022-01-20 08:23:20|16104.84|16104.84|16101.79|16101.79|16106.48|16106.48|16101.79|16101.79|0
1642667010000|2022-01-20 08:23:30|16105.88|16105.88|16109.07|16109.07|16110.1|16110.1|16105.88|16105.88|0
1642667040000|2022-01-20 08:24:00|16110.19|16110.19|16110.19|16110.19|16110.19|16110.19|16110.19|16110.19|0
1642667050000|2022-01-20 08:24:10|16112.02|16112.02|16113.43|16113.43|16114.35|16114.35|16112.02|16112.02|0
1642667090000|2022-01-20 08:24:50|16112.51|16112.51|16113.43|16113.43|16113.43|16113.43|16112.51|16112.51|0
1642667110000|2022-01-20 08:25:10|16112.06|16112.06|16112.97|16112.97|16113.43|16113.43|16112.06|16112.06|0
1642667120000|2022-01-20 08:25:20|16112.06|16112.06|16113.33|16113.33|16113.33|16113.33|16112.06|16112.06|0
1642667140000|2022-01-20 08:25:40|16112.87|16112.87|16112.87|16112.87|16112.87|16112.87|16112.87|16112.87|0
1642667150000|2022-01-20 08:25:50|16111.44|16111.44|16112.87|16112.87|16112.87|16112.87|16111.44|16111.44|0
1642667170000|2022-01-20 08:26:10|16110.01|16110.01|16110.01|16110.01|16110.01|16110.01|16110.01|16110.01|0
1642667180000|2022-01-20 08:26:20|16108.15|16108.15|16107.33|16107.33|16108.15|16108.15|16107.33|16107.33|0
1642667190000|2022-01-20 08:26:30|16108.77|16108.77|16108.77|16108.77|16108.77|16108.77|16108.77|16108.77|0
1642667210000|2022-01-20 08:26:50|16110.14|16110.14|16110.96|16110.96|16110.96|16110.96|16110.14|16110.14|0
1642667270000|2022-01-20 08:27:50|16111.87|16111.87|16109.41|16109.41|16111.87|16111.87|16109.41|16109.41|0
1642667280000|2022-01-20 08:28:00|16108.94|16108.94|16109.5|16109.5|16109.5|16109.5|16108.94|16108.94|0
1642667290000|2022-01-20 08:28:10|16108.68|16108.68|16110.11|16110.11|16110.11|16110.11|16108.68|16108.68|0
1642667320000|2022-01-20 08:28:40|16109.62|16109.62|16108.94|16108.94|16109.62|16109.62|16108.13|16108.13|0
1642667330000|2022-01-20 08:28:50|16110.18|16110.18|16111.12|16111.12|16111.12|16111.12|16110.18|16110.18|0
1642667340000|2022-01-20 08:29:00|16109.68|16109.68|16114.48|16114.48|16114.48|16114.48|16109.68|16109.68|0
1642667350000|2022-01-20 08:29:10|16113.54|16113.54|16113.54|16113.54|16113.54|16113.54|16113.54|16113.54|0
1642667360000|2022-01-20 08:29:20|16116.28|16116.28|16121.77|16121.77|16121.77|16121.77|16116.28|16116.28|0
1642667370000|2022-01-20 08:29:30|16126.73|16126.73|16125.09|16125.09|16126.73|16126.73|16125.09|16125.09|0
1642667390000|2022-01-20 08:29:50|16124.53|16124.53|16124.53|16124.53|16124.53|16124.53|16124.53|16124.53|0
1642667420000|2022-01-20 08:30:20|16125.45|16125.45|16120.75|16120.75|16125.45|16125.45|16120.75|16120.75|0
1642667430000|2022-01-20 08:30:30|16120.29|16120.29|16115.33|16115.33|16120.29|16120.29|16115.33|16115.33|0
1642667440000|2022-01-20 08:30:40|16114.22|16114.22|16114.22|16114.22|16114.22|16114.22|16114.22|16114.22|0
1642667450000|2022-01-20 08:30:50|16113.76|16113.76|16113.76|16113.76|16113.76|16113.76|16113.76|16113.76|0
1642667460000|2022-01-20 08:31:00|16112.86|16112.86|16112.86|16112.86|16112.86|16112.86|16112.86|16112.86|0
1642667490000|2022-01-20 08:31:30|16111.95|16111.95|16112.45|16112.45|16112.45|16112.45|16109.2|16109.2|0
1642667500000|2022-01-20 08:31:40|16113.26|16113.26|16120.32|16120.32|16120.32|16120.32|16113.26|16113.26|0
1642667510000|2022-01-20 08:31:50|16122.14|16122.14|16122.14|16122.14|16122.14|16122.14|16122.14|16122.14|0
1642667520000|2022-01-20 08:32:00|16123.06|16123.06|16123.06|16123.06|16123.06|16123.06|16123.06|16123.06|0
1642667530000|2022-01-20 08:32:10|16123.88|16123.88|16124.37|16124.37|16124.37|16124.37|16123.88|16123.88|0
1642667540000|2022-01-20 08:32:20|16123.22|16123.22|16122.76|16122.76|16123.22|16123.22|16122.76|16122.76|0
1642667560000|2022-01-20 08:32:40|16123.22|16123.22|16124.14|16124.14|16124.14|16124.14|16123.22|16123.22|0
1642667580000|2022-01-20 08:33:00|16127.01|16127.01|16128.84|16128.84|16129.75|16129.75|16127.01|16127.01|0
1642667590000|2022-01-20 08:33:10|16125.18|16125.18|16122.43|16122.43|16125.18|16125.18|16122.43|16122.43|0
1642667600000|2022-01-20 08:33:20|16121.54|16121.54|16121.54|16121.54|16121.54|16121.54|16121.54|16121.54|0
1642667610000|2022-01-20 08:33:30|16120.62|16120.62|16118.63|16118.63|16121.08|16121.08|16118.63|16118.63|0
1642667630000|2022-01-20 08:33:50|16116.99|16116.99|16117.81|16117.81|16118.63|16118.63|16116.99|16116.99|0
1642667640000|2022-01-20 08:34:00|16118.27|16118.27|16118.29|16118.29|16118.29|16118.29|16116.46|16116.46|0
1642667650000|2022-01-20 08:34:10|16120.67|16120.67|16121.48|16121.48|16122.3|16122.3|16120.67|16120.67|0
1642667690000|2022-01-20 08:34:50|16120.66|16120.66|16123.83|16123.83|16125.26|16125.26|16120.66|16120.66|0
1642667700000|2022-01-20 08:35:00|16125.26|16125.26|16125.26|16125.26|16125.26|16125.26|16125.26|16125.26|0
1642667720000|2022-01-20 08:35:20|16120.96|16120.96|16122.39|16122.39|16122.39|16122.39|16120.96|16120.96|0
1642667740000|2022-01-20 08:35:40|16119.94|16119.94|16118.93|16118.93|16120.76|16120.76|16118.01|16118.01|0
1642667750000|2022-01-20 08:35:50|16120.36|16120.36|16123.11|16123.11|16123.11|16123.11|16120.36|16120.36|0
1642667760000|2022-01-20 08:36:00|16121.48|16121.48|16121.48|16121.48|16121.48|16121.48|16121.48|16121.48|0
1642667770000|2022-01-20 08:36:10|16123.11|16123.11|16123.11|16123.11|16123.11|16123.11|16123.11|16123.11|0
1642667780000|2022-01-20 08:36:20|16122.29|16122.29|16120.02|16120.02|16122.29|16122.29|16119.92|16119.92|0
1642667800000|2022-01-20 08:36:40|16119.1|16119.1|16120.96|16120.96|16120.96|16120.96|16119.1|16119.1|0
1642667820000|2022-01-20 08:37:00|16122.39|16122.39|16122.39|16122.39|16122.39|16122.39|16122.39|16122.39|0
1642667850000|2022-01-20 08:37:30|16125.46|16125.46|16125.65|16125.65|16125.65|16125.65|16123.83|16123.83|0
1642667860000|2022-01-20 08:37:40|16127.09|16127.09|16127.09|16127.09|16127.09|16127.09|16127.09|16127.09|0
1642667880000|2022-01-20 08:38:00|16126.62|16126.62|16126.62|16126.62|16126.62|16126.62|16126.62|16126.62|0
1642667900000|2022-01-20 08:38:20|16120.88|16120.88|16119.94|16119.94|16120.88|16120.88|16119.94|16119.94|0
1642667920000|2022-01-20 08:38:40|16121.35|16121.35|16121.35|16121.35|16121.35|16121.35|16121.35|16121.35|0
1642667930000|2022-01-20 08:38:50|16122.17|16122.17|16122.17|16122.17|16122.17|16122.17|16122.17|16122.17|0
1642667940000|2022-01-20 08:39:00|16120.73|16120.73|16120.73|16120.73|16120.73|16120.73|16120.73|16120.73|0
1642667960000|2022-01-20 08:39:20|16122.72|16122.72|16124.21|16124.21|16124.21|16124.21|16122.72|16122.72|0
1642667990000|2022-01-20 08:39:50|16124.01|16124.01|16123.09|16123.09|16124.01|16124.01|16123.09|16123.09|0
1642668000000|2022-01-20 08:40:00|16120.22|16120.22|16116.05|16116.05|16120.22|16120.22|16116.05|16116.05|0
1642668020000|2022-01-20 08:40:20|16116.52|16116.52|16116.52|16116.52|16116.52|16116.52|16116.52|16116.52|0
1642668040000|2022-01-20 08:40:40|16116.05|16116.05|16118.66|16118.66|16120.29|16120.29|16116.05|16116.05|0
1642668050000|2022-01-20 08:40:50|16120.09|16120.09|16119.28|16119.28|16120.09|16120.09|16119.28|16119.28|0
1642668070000|2022-01-20 08:41:10|16120.09|16120.09|16121.73|16121.73|16121.73|16121.73|16120.09|16120.09|0
1642668090000|2022-01-20 08:41:30|16123.16|16123.16|16124.82|16124.82|16125.05|16125.05|16123.16|16123.16|0
1642668100000|2022-01-20 08:41:40|16123.39|16123.39|16123.39|16123.39|16123.39|16123.39|16123.39|16123.39|0
1642668120000|2022-01-20 08:42:00|16124.42|16124.42|16124.42|16124.42|16124.42|16124.42|16124.42|16124.42|0
1642668150000|2022-01-20 08:42:30|16128.08|16128.08|16128.08|16128.08|16128.08|16128.08|16128.08|16128.08|0
1642668180000|2022-01-20 08:43:00|16126.19|16126.19|16126.19|16126.19|16126.19|16126.19|16126.19|16126.19|0
1642668190000|2022-01-20 08:43:10|16124.78|16124.78|16125.24|16125.24|16125.24|16125.24|16124.78|16124.78|0
1642668200000|2022-01-20 08:43:20|16121.97|16121.97|16117.96|16117.96|16121.97|16121.97|16117.96|16117.96|0
1642668230000|2022-01-20 08:43:50|16118.52|16118.52|16119.34|16119.34|16119.34|16119.34|16118.52|16118.52|0
1642668240000|2022-01-20 08:44:00|16115.03|16115.03|16115.65|16115.65|16115.65|16115.65|16114.22|16114.22|0
1642668250000|2022-01-20 08:44:10|16114.62|16114.62|16114.62|16114.62|16114.62|16114.62|16114.62|16114.62|0
1642668260000|2022-01-20 08:44:20|16113.95|16113.95|16113.95|16113.95|16113.95|16113.95|16113.95|16113.95|0
1642668280000|2022-01-20 08:44:40|16109.65|16109.65|16109.65|16109.65|16109.65|16109.65|16109.65|16109.65|0
1642668290000|2022-01-20 08:44:50|16109.19|16109.19|16109.19|16109.19|16109.19|16109.19|16109.19|16109.19|0
1642668300000|2022-01-20 08:45:00|16108.72|16108.72|16108.26|16108.26|16108.72|16108.72|16107.79|16107.79|0
1642668320000|2022-01-20 08:45:20|16105.28|16105.28|16105.28|16105.28|16105.28|16105.28|16105.28|16105.28|0
1642668330000|2022-01-20 08:45:30|16104.46|16104.46|16104.46|16104.46|16104.46|16104.46|16104.46|16104.46|0
1642668340000|2022-01-20 08:45:40|16103.91|16103.91|16103.91|16103.91|16103.91|16103.91|16103.91|16103.91|0
1642668350000|2022-01-20 08:45:50|16104.85|16104.85|16105.31|16105.31|16105.31|16105.31|16104.85|16104.85|0
1642668360000|2022-01-20 08:46:00|16102.56|16102.56|16098.38|16098.38|16102.56|16102.56|16098.38|16098.38|0
1642668390000|2022-01-20 08:46:30|16091.85|16091.85|16092.32|16092.32|16092.32|16092.32|16091.85|16091.85|0
1642668400000|2022-01-20 08:46:40|16084.23|16084.23|16080.89|16080.89|16084.23|16084.23|16080.89|16080.89|0
1642668410000|2022-01-20 08:46:50|16076.59|16076.59|16074.95|16074.95|16076.59|16076.59|16074.95|16074.95|0
1642668420000|2022-01-20 08:47:00|16075.94|16075.94|16071.37|16071.37|16075.94|16075.94|16071.37|16071.37|0
1642668430000|2022-01-20 08:47:10|16070|16070|16069.54|16069.54|16070|16070|16069.54|16069.54|0
1642668440000|2022-01-20 08:47:20|16070|16070|16070.46|16070.46|16070.46|16070.46|16070|16070|0
1642668480000|2022-01-20 08:48:00|16070.66|16070.66|16068.81|16068.81|16070.66|16070.66|16068.6|16068.6|0
1642668490000|2022-01-20 08:48:10|16068.25|16068.25|16067.69|16067.69|16068.25|16068.25|16067.69|16067.69|0
1642668500000|2022-01-20 08:48:20|16066.78|16066.78|16066.78|16066.78|16066.78|16066.78|16066.78|16066.78|0
1642668510000|2022-01-20 08:48:30|16064.89|16064.89|16067.79|16067.79|16068.25|16068.25|16064.44|16064.44|0
1642668520000|2022-01-20 08:48:40|16069.22|16069.22|16069.22|16069.22|16069.22|16069.22|16069.22|16069.22|0
1642668540000|2022-01-20 08:49:00|16066.54|16066.54|16067.16|16067.16|16067.16|16067.16|16066.54|16066.54|0
1642668550000|2022-01-20 08:49:10|16070.65|16070.65|16072.44|16072.44|16072.44|16072.44|16070.65|16070.65|0
1642668560000|2022-01-20 08:49:20|16073.36|16073.36|16071.92|16071.92|16073.36|16073.36|16071.92|16071.92|0
1642668570000|2022-01-20 08:49:30|16072.74|16072.74|16072.74|16072.74|16072.74|16072.74|16072.74|16072.74|0
1642668580000|2022-01-20 08:49:40|16075.61|16075.61|16075.61|16075.61|16075.61|16075.61|16075.61|16075.61|0
1642668590000|2022-01-20 08:49:50|16078.56|16078.56|16083.71|16083.71|16083.71|16083.71|16078.56|16078.56|0
1642668600000|2022-01-20 08:50:00|16084.21|16084.21|16086.49|16086.49|16086.49|16086.49|16084.21|16084.21|0
1642668620000|2022-01-20 08:50:20|16087.41|16087.41|16087.08|16087.08|16088.91|16088.91|16087.08|16087.08|0
1642668650000|2022-01-20 08:50:50|16086.14|16086.14|16086.14|16086.14|16086.14|16086.14|16086.14|16086.14|0
1642668660000|2022-01-20 08:51:00|16085.68|16085.68|16085.68|16085.68|16085.68|16085.68|16085.68|16085.68|0
1642668690000|2022-01-20 08:51:30|16086.24|16086.24|16088.07|16088.07|16088.07|16088.07|16086.24|16086.24|0
1642668700000|2022-01-20 08:51:40|16088.56|16088.56|16088.56|16088.56|16088.56|16088.56|16088.56|16088.56|0
1642668720000|2022-01-20 08:52:00|16089.94|16089.94|16093.83|16093.83|16094.03|16094.03|16089.94|16089.94|0
1642668730000|2022-01-20 08:52:10|16094.94|16094.94|16095.41|16095.41|16095.41|16095.41|16094.94|16094.94|0
1642668750000|2022-01-20 08:52:30|16101.15|16101.15|16101.15|16101.15|16101.15|16101.15|16101.15|16101.15|0
1642668770000|2022-01-20 08:52:50|16099.52|16099.52|16099.52|16099.52|16099.52|16099.52|16099.52|16099.52|0
1642668780000|2022-01-20 08:53:00|16101.4|16101.4|16101.6|16101.6|16104.67|16104.67|16101.4|16101.4|0
1642668800000|2022-01-20 08:53:20|16099.72|16099.72|16099.51|16099.51|16099.72|16099.72|16098.6|16098.6|0
1642668820000|2022-01-20 08:53:40|16100.43|16100.43|16100.43|16100.43|16100.43|16100.43|16100.43|16100.43|0
1642668850000|2022-01-20 08:54:10|16099.61|16099.61|16099.61|16099.61|16099.61|16099.61|16099.61|16099.61|0
1642668880000|2022-01-20 08:54:40|16103.92|16103.92|16103.92|16103.92|16103.92|16103.92|16103.92|16103.92|0
1642668890000|2022-01-20 08:54:50|16099.61|16099.61|16098.79|16098.79|16099.61|16099.61|16098.79|16098.79|0
1642668920000|2022-01-20 08:55:20|16099.71|16099.71|16099.71|16099.71|16099.71|16099.71|16099.71|16099.71|0
1642668930000|2022-01-20 08:55:30|16100.65|16100.65|16100.65|16100.65|16100.65|16100.65|16100.65|16100.65|0
1642668940000|2022-01-20 08:55:40|16102.29|16102.29|16112.23|16112.23|16112.23|16112.23|16102.29|16102.29|0
1642668960000|2022-01-20 08:56:00|16113.06|16113.06|16112.92|16112.92|16113.73|16113.73|16112.92|16112.92|0
1642668970000|2022-01-20 08:56:10|16114.55|16114.55|16114.55|16114.55|16114.55|16114.55|16114.55|16114.55|0
1642669070000|2022-01-20 08:57:50|16123.16|16123.16|16123.16|16123.16|16123.16|16123.16|16123.16|16123.16|0
1642669080000|2022-01-20 08:58:00|16126.48|16126.48|16130.34|16130.34|16130.34|16130.34|16126.48|16126.48|0
1642669100000|2022-01-20 08:58:20|16131.75|16131.75|16133.39|16133.39|16133.39|16133.39|16131.75|16131.75|0
1642669110000|2022-01-20 08:58:30|16132.57|16132.57|16133.93|16133.93|16133.93|16133.93|16132.1|16132.1|0
1642669130000|2022-01-20 08:58:50|16131.06|16131.06|16131.06|16131.06|16131.06|16131.06|16131.06|16131.06|0
1642669140000|2022-01-20 08:59:00|16131.47|16131.47|16134.36|16134.36|16134.36|16134.36|16131.47|16131.47|0
1642669180000|2022-01-20 08:59:40|16135.79|16135.79|16135.79|16135.79|16135.79|16135.79|16135.79|16135.79|0
1642669190000|2022-01-20 08:59:50|16136.61|16136.61|16137.52|16137.52|16137.52|16137.52|16136.61|16136.61|0
1642669200000|2022-01-20 09:00:00|16137.73|16137.73|16137.73|16137.73|16137.73|16137.73|16137.73|16137.73|0
1642669250000|2022-01-20 09:00:50|16137.28|16137.28|16137.28|16137.28|16137.28|16137.28|16137.28|16137.28|0
1642669280000|2022-01-20 09:01:20|16136.37|16136.37|16137.9|16137.9|16138.72|16138.72|16136.37|16136.37|0
1642669310000|2022-01-20 09:01:50|16138.72|16138.72|16138.72|16138.72|16138.72|16138.72|16138.72|16138.72|0
1642669320000|2022-01-20 09:02:00|16141.59|16141.59|16141.59|16141.59|16141.59|16141.59|16141.59|16141.59|0
1642669340000|2022-01-20 09:02:20|16141.09|16141.09|16141.09|16141.09|16141.09|16141.09|16141.09|16141.09|0
1642669360000|2022-01-20 09:02:40|16141.91|16141.91|16138.51|16138.51|16141.91|16141.91|16138.51|16138.51|0
1642669380000|2022-01-20 09:03:00|16137.57|16137.57|16137.57|16137.57|16137.57|16137.57|16137.57|16137.57|0
1642669390000|2022-01-20 09:03:10|16136.54|16136.54|16131.73|16131.73|16136.54|16136.54|16131.73|16131.73|0
1642669440000|2022-01-20 09:04:00|16129.08|16129.08|16129.92|16129.92|16130.37|16130.37|16128.14|16128.14|0
1642669450000|2022-01-20 09:04:10|16128.92|16128.92|16129.69|16129.69|16129.69|16129.69|16125.9|16125.9|0
1642669460000|2022-01-20 09:04:20|16130.63|16130.63|16131.1|16131.1|16131.1|16131.1|16130.63|16130.63|0
1642669480000|2022-01-20 09:04:40|16132.93|16132.93|16133.49|16133.49|16133.49|16133.49|16132.93|16132.93|0
1642669520000|2022-01-20 09:05:20|16134.92|16134.92|16123.39|16123.39|16134.92|16134.92|16123.39|16123.39|0
1642669530000|2022-01-20 09:05:30|16121.95|16121.95|16121.95|16121.95|16121.95|16121.95|16121.95|16121.95|0
1642669540000|2022-01-20 09:05:40|16124.82|16124.82|16125.29|16125.29|16125.29|16125.29|16124.82|16124.82|0
1642669550000|2022-01-20 09:05:50|16126.72|16126.72|16126.72|16126.72|16126.72|16126.72|16126.72|16126.72|0
1642669560000|2022-01-20 09:06:00|16128.16|16128.16|16127.96|16127.96|16130.83|16130.83|16127.96|16127.96|0
1642669570000|2022-01-20 09:06:10|16127.04|16127.04|16126.13|16126.13|16127.04|16127.04|16126.13|16126.13|0
1642669610000|2022-01-20 09:06:50|16123.26|16123.26|16123.26|16123.26|16123.26|16123.26|16123.26|16123.26|0
1642669620000|2022-01-20 09:07:00|16121.82|16121.82|16121.82|16121.82|16121.82|16121.82|16121.82|16121.82|0
1642669630000|2022-01-20 09:07:10|16120.71|16120.71|16113.62|16113.62|16120.71|16120.71|16113.62|16113.62|0
1642669640000|2022-01-20 09:07:20|16114.56|16114.56|16112.68|16112.68|16114.56|16114.56|16112.68|16112.68|0
1642669650000|2022-01-20 09:07:30|16111.76|16111.76|16111.76|16111.76|16111.76|16111.76|16111.76|16111.76|0
1642669700000|2022-01-20 09:08:20|16112.22|16112.22|16112.22|16112.22|16112.22|16112.22|16112.22|16112.22|0
1642669710000|2022-01-20 09:08:30|16113.04|16113.04|16113.04|16113.04|16113.04|16113.04|16113.04|16113.04|0
1642669730000|2022-01-20 09:08:50|16112.1|16112.1|16112.1|16112.1|16112.1|16112.1|16112.1|16112.1|0
1642669780000|2022-01-20 09:09:40|16110.27|16110.27|16109.77|16109.77|16110.27|16110.27|16109.77|16109.77|0
1642669790000|2022-01-20 09:09:50|16110.23|16110.23|16110.23|16110.23|16110.23|16110.23|16110.23|16110.23|0
1642669800000|2022-01-20 09:10:00|16107.78|16107.78|16098.95|16098.95|16107.78|16107.78|16098.95|16098.95|0
1642669820000|2022-01-20 09:10:20|16097.32|16097.32|16095.13|16095.13|16097.32|16097.32|16095.13|16095.13|0
1642669830000|2022-01-20 09:10:30|16093.75|16093.75|16093.96|16093.96|16094.16|16094.16|16093.75|16093.75|0
1642669850000|2022-01-20 09:10:50|16093.04|16093.04|16093.98|16093.98|16093.98|16093.98|16093.04|16093.04|0
1642669860000|2022-01-20 09:11:00|16093.52|16093.52|16093.52|16093.52|16093.52|16093.52|16092.61|16092.61|0
1642669870000|2022-01-20 09:11:10|16093.98|16093.98|16094.44|16094.44|16094.44|16094.44|16093.98|16093.98|0
1642669880000|2022-01-20 09:11:20|16090.96|16090.96|16090.96|16090.96|16090.96|16090.96|16090.96|16090.96|0
1642669890000|2022-01-20 09:11:30|16090.28|16090.28|16089.38|16089.38|16090.28|16090.28|16089.38|16089.38|0
1642669900000|2022-01-20 09:11:40|16087.55|16087.55|16085.72|16085.72|16087.55|16087.55|16085.72|16085.72|0
1642669910000|2022-01-20 09:11:50|16084.8|16084.8|16083.77|16083.77|16084.8|16084.8|16083.77|16083.77|0
1642669920000|2022-01-20 09:12:00|16084.69|16084.69|16085.6|16085.6|16085.6|16085.6|16084.69|16084.69|0
1642669930000|2022-01-20 09:12:10|16084.79|16084.79|16084.79|16084.79|16084.79|16084.79|16084.79|16084.79|0
1642669940000|2022-01-20 09:12:20|16086.42|16086.42|16086.42|16086.42|16086.42|16086.42|16086.42|16086.42|0
1642669960000|2022-01-20 09:12:40|16085.75|16085.75|16085.75|16085.75|16085.75|16085.75|16085.75|16085.75|0
1642669970000|2022-01-20 09:12:50|16085.08|16085.08|16086.75|16086.75|16086.75|16086.75|16085.08|16085.08|0
1642669980000|2022-01-20 09:13:00|16087.17|16087.17|16087.17|16087.17|16087.17|16087.17|16087.17|16087.17|0
1642669990000|2022-01-20 09:13:10|16087.62|16087.62|16088.08|16088.08|16088.08|16088.08|16087.62|16087.62|0
1642670000000|2022-01-20 09:13:20|16089.72|16089.72|16089.26|16089.26|16090.17|16090.17|16088.34|16088.34|0
1642670010000|2022-01-20 09:13:30|16088.44|16088.44|16088.44|16088.44|16088.44|16088.44|16088.44|16088.44|0
1642670030000|2022-01-20 09:13:50|16087.62|16087.62|16087.62|16087.62|16087.62|16087.62|16087.62|16087.62|0
1642670040000|2022-01-20 09:14:00|16090.49|16090.49|16090.49|16090.49|16090.49|16090.49|16090.49|16090.49|0
1642670060000|2022-01-20 09:14:20|16090.02|16090.02|16090.02|16090.02|16090.02|16090.02|16090.02|16090.02|0
1642670070000|2022-01-20 09:14:30|16088.34|16088.34|16088.34|16088.34|16088.34|16088.34|16088.34|16088.34|0
1642670080000|2022-01-20 09:14:40|16086.91|16086.91|16086.91|16086.91|16086.91|16086.91|16086.91|16086.91|0
1642670090000|2022-01-20 09:14:50|16087.41|16087.41|16087.86|16087.86|16087.86|16087.86|16087.41|16087.41|0
1642670100000|2022-01-20 09:15:00|16087.41|16087.41|16086.95|16086.95|16087.41|16087.41|16086.95|16086.95|0
1642670110000|2022-01-20 09:15:10|16087.86|16087.86|16087.86|16087.86|16087.86|16087.86|16087.86|16087.86|0
1642670150000|2022-01-20 09:15:50|16088.34|16088.34|16088.34|16088.34|16088.34|16088.34|16088.34|16088.34|0
1642670170000|2022-01-20 09:16:10|16087.39|16087.39|16087.39|16087.39|16087.39|16087.39|16087.39|16087.39|0
1642670190000|2022-01-20 09:16:30|16084.65|16084.65|16084.65|16084.65|16084.65|16084.65|16084.65|16084.65|0
1642670210000|2022-01-20 09:16:50|16084.09|16084.09|16082.33|16082.33|16084.09|16084.09|16081.84|16081.84|0
1642670220000|2022-01-20 09:17:00|16080.7|16080.7|16081.51|16081.51|16081.51|16081.51|16080.7|16080.7|0
1642670230000|2022-01-20 09:17:10|16082.33|16082.33|16082.33|16082.33|16082.33|16082.33|16082.33|16082.33|0
1642670250000|2022-01-20 09:17:30|16079.46|16079.46|16075.22|16075.22|16079.46|16079.46|16075.22|16075.22|0
1642670260000|2022-01-20 09:17:40|16074.76|16074.76|16074.3|16074.3|16074.76|16074.76|16074.3|16074.3|0
1642670270000|2022-01-20 09:17:50|16073.85|16073.85|16074.05|16074.05|16074.96|16074.96|16073.85|16073.85|0
1642670280000|2022-01-20 09:18:00|16073.13|16073.13|16074.05|16074.05|16074.05|16074.05|16073.13|16073.13|0
1642670290000|2022-01-20 09:18:10|16076.24|16076.24|16076.44|16076.44|16076.44|16076.44|16075.42|16075.42|0
1642670300000|2022-01-20 09:18:20|16079.31|16079.31|16081.56|16081.56|16081.56|16081.56|16079.31|16079.31|0
1642670320000|2022-01-20 09:18:40|16082.12|16082.12|16082.93|16082.93|16082.93|16082.93|16082.12|16082.12|0
1642670330000|2022-01-20 09:18:50|16081.05|16081.05|16081.05|16081.05|16081.05|16081.05|16081.05|16081.05|0
1642670340000|2022-01-20 09:19:00|16080.11|16080.11|16080.11|16080.11|16080.11|16080.11|16080.11|16080.11|0
1642670360000|2022-01-20 09:19:20|16079.7|16079.7|16078.79|16078.79|16079.7|16079.7|16078.79|16078.79|0
1642670370000|2022-01-20 09:19:30|16077.16|16077.16|16075.72|16075.72|16077.16|16077.16|16075.72|16075.72|0
1642670380000|2022-01-20 09:19:40|16077.16|16077.16|16077.16|16077.16|16077.16|16077.16|16077.16|16077.16|0
1642670400000|2022-01-20 09:20:00|16076.16|16076.16|16072.46|16072.46|16076.16|16076.16|16071.99|16071.99|0
1642670410000|2022-01-20 09:20:10|16073.46|16073.46|16073.46|16073.46|16073.46|16073.46|16073.46|16073.46|0
1642670450000|2022-01-20 09:20:50|16073.9|16073.9|16073.9|16073.9|16073.9|16073.9|16073.9|16073.9|0
1642670460000|2022-01-20 09:21:00|16072.08|16072.08|16072.08|16072.08|16072.08|16072.08|16072.08|16072.08|0
1642670470000|2022-01-20 09:21:10|16072.55|16072.55|16071.73|16071.73|16072.55|16072.55|16071.73|16071.73|0
1642670490000|2022-01-20 09:21:30|16072.65|16072.65|16072.19|16072.19|16072.65|16072.65|16072.19|16072.19|0
1642670500000|2022-01-20 09:21:40|16071.27|16071.27|16071.27|16071.27|16071.27|16071.27|16071.27|16071.27|0
1642670530000|2022-01-20 09:22:10|16069.84|16069.84|16068.4|16068.4|16069.84|16069.84|16068.4|16068.4|0
1642670580000|2022-01-20 09:23:00|16068.9|16068.9|16068.9|16068.9|16068.9|16068.9|16068.9|16068.9|0
1642670590000|2022-01-20 09:23:10|16069.72|16069.72|16069.72|16069.72|16069.72|16069.72|16069.72|16069.72|0
1642670600000|2022-01-20 09:23:20|16068.8|16068.8|16068.8|16068.8|16068.8|16068.8|16068.8|16068.8|0
1642670650000|2022-01-20 09:24:10|16069.03|16069.03|16069.03|16069.03|16069.03|16069.03|16069.03|16069.03|0
1642670660000|2022-01-20 09:24:20|16069.49|16069.49|16073.13|16073.13|16074.06|16074.06|16069.49|16069.49|0
1642670670000|2022-01-20 09:24:30|16074.56|16074.56|16074.56|16074.56|16074.56|16074.56|16074.56|16074.56|0
1642670690000|2022-01-20 09:24:50|16075.48|16075.48|16092.02|16092.02|16092.02|16092.02|16075.48|16075.48|0
1642670700000|2022-01-20 09:25:00|16092.93|16092.93|16093.39|16093.39|16093.39|16093.39|16092.93|16092.93|0
1642670730000|2022-01-20 09:25:30|16091.56|16091.56|16092.48|16092.48|16092.48|16092.48|16091.56|16091.56|0
1642670750000|2022-01-20 09:25:50|16098.56|16098.56|16100.47|16100.47|16100.47|16100.47|16098.56|16098.56|0
1642670760000|2022-01-20 09:26:00|16101.38|16101.38|16104.65|16104.65|16104.65|16104.65|16101.38|16101.38|0
1642670770000|2022-01-20 09:26:10|16103.71|16103.71|16103.71|16103.71|16103.71|16103.71|16103.71|16103.71|0
1642670810000|2022-01-20 09:26:50|16101.88|16101.88|16099.99|16099.99|16101.88|16101.88|16098.35|16098.35|0
1642670820000|2022-01-20 09:27:00|16099.17|16099.17|16097.34|16097.34|16099.17|16099.17|16096.88|16096.88|0
1642670830000|2022-01-20 09:27:10|16096.88|16096.88|16096.88|16096.88|16096.88|16096.88|16096.88|16096.88|0
1642670850000|2022-01-20 09:27:30|16099.62|16099.62|16099.62|16099.62|16099.62|16099.62|16099.62|16099.62|0
1642670920000|2022-01-20 09:28:40|16100.62|16100.62|16100.62|16100.62|16100.62|16100.62|16100.62|16100.62|0
1642670930000|2022-01-20 09:28:50|16099.7|16099.7|16100.12|16100.12|16100.12|16100.12|16099.7|16099.7|0
1642670950000|2022-01-20 09:29:10|16102|16102|16106.68|16106.68|16106.68|16106.68|16102|16102|0
1642670960000|2022-01-20 09:29:20|16109.55|16109.55|16115.05|16115.05|16115.4|16115.4|16109.55|16109.55|0
1642670970000|2022-01-20 09:29:30|16115.27|16115.27|16115.27|16115.27|16115.27|16115.27|16115.27|16115.27|0
1642670980000|2022-01-20 09:29:40|16113.44|16113.44|16114.35|16114.35|16114.35|16114.35|16113.44|16113.44|0
1642671000000|2022-01-20 09:30:00|16111.49|16111.49|16111.49|16111.49|16111.49|16111.49|16111.49|16111.49|0
1642671010000|2022-01-20 09:30:10|16112.92|16112.92|16114.35|16114.35|16114.35|16114.35|16112.92|16112.92|0
1642671020000|2022-01-20 09:30:20|16115.27|16115.27|16115.27|16115.27|16115.27|16115.27|16115.27|16115.27|0
1642671040000|2022-01-20 09:30:40|16113.44|16113.44|16113.44|16113.44|16113.44|16113.44|16113.44|16113.44|0
1642671050000|2022-01-20 09:30:50|16111.61|16111.61|16108.65|16108.65|16111.61|16111.61|16108.65|16108.65|0
1642671060000|2022-01-20 09:31:00|16108.19|16108.19|16103.39|16103.39|16108.19|16108.19|16103.39|16103.39|0
1642671070000|2022-01-20 09:31:10|16105.22|16105.22|16105.22|16105.22|16105.22|16105.22|16105.22|16105.22|0
1642671080000|2022-01-20 09:31:20|16102.87|16102.87|16102.87|16102.87|16102.87|16102.87|16102.87|16102.87|0
1642671100000|2022-01-20 09:31:40|16105.35|16105.35|16105.35|16105.35|16105.35|16105.35|16105.35|16105.35|0
1642671130000|2022-01-20 09:32:10|16104.79|16104.79|16108.58|16108.58|16111.44|16111.44|16104.79|16104.79|0
1642671140000|2022-01-20 09:32:20|16108.8|16108.8|16108.33|16108.33|16108.8|16108.8|16108.33|16108.33|0
1642671170000|2022-01-20 09:32:50|16109.27|16109.27|16110.16|16110.16|16112.01|16112.01|16109.27|16109.27|0
1642671180000|2022-01-20 09:33:00|16111.99|16111.99|16110.16|16110.16|16111.99|16111.99|16110.16|16110.16|0
1642671210000|2022-01-20 09:33:30|16111.07|16111.07|16111.07|16111.07|16111.07|16111.07|16111.07|16111.07|0
1642671220000|2022-01-20 09:33:40|16113.94|16113.94|16116.03|16116.03|16116.03|16116.03|16113.94|16113.94|0
1642671230000|2022-01-20 09:33:50|16115.21|16115.21|16113.31|16113.31|16115.21|16115.21|16113.31|16113.31|0
1642671250000|2022-01-20 09:34:10|16114.12|16114.12|16114.12|16114.12|16114.12|16114.12|16114.12|16114.12|0
1642671260000|2022-01-20 09:34:20|16112.29|16112.29|16115.06|16115.06|16115.06|16115.06|16112.29|16112.29|0
1642671280000|2022-01-20 09:34:40|16113.23|16113.23|16113.23|16113.23|16113.23|16113.23|16113.23|16113.23|0
1642671290000|2022-01-20 09:34:50|16114.67|16114.67|16114.67|16114.67|16114.67|16114.67|16114.67|16114.67|0
1642671300000|2022-01-20 09:35:00|16113.75|16113.75|16113.75|16113.75|16113.75|16113.75|16113.75|16113.75|0
1642671320000|2022-01-20 09:35:20|16112.84|16112.84|16111.92|16111.92|16112.84|16112.84|16111.92|16111.92|0
1642671330000|2022-01-20 09:35:30|16111.01|16111.01|16109.57|16109.57|16111.01|16111.01|16109.57|16109.57|0
1642671340000|2022-01-20 09:35:40|16108.14|16108.14|16104.42|16104.42|16108.14|16108.14|16104.42|16104.42|0
1642671350000|2022-01-20 09:35:50|16105.33|16105.33|16100.99|16100.99|16105.33|16105.33|16100.99|16100.99|0
1642671360000|2022-01-20 09:36:00|16099.16|16099.16|16093.47|16093.47|16099.16|16099.16|16093.47|16093.47|0
1642671370000|2022-01-20 09:36:10|16092.55|16092.55|16086.11|16086.11|16092.55|16092.55|16086.11|16086.11|0
1642671380000|2022-01-20 09:36:20|16087.55|16087.55|16085.17|16085.17|16087.55|16087.55|16085.17|16085.17|0
1642671410000|2022-01-20 09:36:50|16087.62|16087.62|16089.97|16089.97|16090.79|16090.79|16087.62|16087.62|0
1642671420000|2022-01-20 09:37:00|16090.44|16090.44|16092.27|16092.27|16092.27|16092.27|16090.44|16090.44|0
1642671430000|2022-01-20 09:37:10|16091.16|16091.16|16091.16|16091.16|16091.16|16091.16|16091.16|16091.16|0
1642671440000|2022-01-20 09:37:20|16093.26|16093.26|16094.37|16094.37|16096.82|16096.82|16093.26|16093.26|0
1642671450000|2022-01-20 09:37:30|16096.01|16096.01|16096.82|16096.82|16096.82|16096.82|16096.01|16096.01|0
1642671460000|2022-01-20 09:37:40|16097.82|16097.82|16100.26|16100.26|16100.26|16100.26|16097.82|16097.82|0
1642671480000|2022-01-20 09:38:00|16098.85|16098.85|16098.63|16098.63|16098.85|16098.85|16098.63|16098.63|0
1642671490000|2022-01-20 09:38:10|16099.1|16099.1|16101.33|16101.33|16101.55|16101.55|16099.1|16099.1|0
1642671500000|2022-01-20 09:38:20|16100.51|16100.51|16100.51|16100.51|16100.51|16100.51|16100.51|16100.51|0
1642671510000|2022-01-20 09:38:30|16099.69|16099.69|16099.69|16099.69|16099.69|16099.69|16099.69|16099.69|0
1642671530000|2022-01-20 09:38:50|16101.33|16101.33|16101.33|16101.33|16101.33|16101.33|16101.33|16101.33|0
1642671580000|2022-01-20 09:39:40|16104.63|16104.63|16113.93|16113.93|16114.55|16114.55|16104.63|16104.63|0
1642671590000|2022-01-20 09:39:50|16114.85|16114.85|16110.56|16110.56|16116.28|16116.28|16110.56|16110.56|0
1642671600000|2022-01-20 09:40:00|16108.74|16108.74|16108.74|16108.74|16108.74|16108.74|16108.74|16108.74|0
1642671610000|2022-01-20 09:40:10|16109.65|16109.65|16105.92|16105.92|16109.65|16109.65|16105.92|16105.92|0
1642671620000|2022-01-20 09:40:20|16106.83|16106.83|16106.83|16106.83|16106.83|16106.83|16106.83|16106.83|0
1642671630000|2022-01-20 09:40:30|16108.2|16108.2|16106.38|16106.38|16108.2|16108.2|16106.38|16106.38|0
1642671640000|2022-01-20 09:40:40|16108.2|16108.2|16110.95|16110.95|16111.86|16111.86|16108.2|16108.2|0
1642671650000|2022-01-20 09:40:50|16112.38|16112.38|16113.3|16113.3|16113.3|16113.3|16112.38|16112.38|0
1642671660000|2022-01-20 09:41:00|16112.38|16112.38|16109.64|16109.64|16112.38|16112.38|16109.64|16109.64|0
1642671670000|2022-01-20 09:41:10|16111.47|16111.47|16114.21|16114.21|16114.21|16114.21|16109.64|16109.64|0
1642671680000|2022-01-20 09:41:20|16112.38|16112.38|16111.47|16111.47|16114.21|16114.21|16111.47|16111.47|0
1642671690000|2022-01-20 09:41:30|16110.55|16110.55|16109.64|16109.64|16110.55|16110.55|16109.64|16109.64|0
1642671700000|2022-01-20 09:41:40|16111.47|16111.47|16107.29|16107.29|16112.38|16112.38|16107.29|16107.29|0
1642671710000|2022-01-20 09:41:50|16105.46|16105.46|16110.03|16110.03|16110.03|16110.03|16105.46|16105.46|0
1642671720000|2022-01-20 09:42:00|16109.12|16109.12|16108.2|16108.2|16109.12|16109.12|16107.29|16107.29|0
1642671730000|2022-01-20 09:42:10|16109.62|16109.62|16115.88|16115.88|16115.88|16115.88|16109.62|16109.62|0
1642671740000|2022-01-20 09:42:20|16117.31|16117.31|16118.23|16118.23|16118.23|16118.23|16117.31|16117.31|0
1642671750000|2022-01-20 09:42:30|16119.05|16119.05|16119.05|16119.05|16119.05|16119.05|16119.05|16119.05|0
1642671760000|2022-01-20 09:42:40|16120.93|16120.93|16127.64|16127.64|16127.64|16127.64|16120.93|16120.93|0
1642671790000|2022-01-20 09:43:10|16128.09|16128.09|16129.01|16129.01|16129.01|16129.01|16128.09|16128.09|0
1642671800000|2022-01-20 09:43:20|16132.67|16132.67|16134.34|16134.34|16134.34|16134.34|16132.67|16132.67|0
1642671810000|2022-01-20 09:43:30|16135.16|16135.16|16135.16|16135.16|16135.16|16135.16|16135.16|16135.16|0
1642671840000|2022-01-20 09:44:00|16134.22|16134.22|16124.92|16124.92|16135.03|16135.03|16124.92|16124.92|0
1642671850000|2022-01-20 09:44:10|16122.89|16122.89|16122.43|16122.43|16123.35|16123.35|16122.43|16122.43|0
1642671860000|2022-01-20 09:44:20|16121.82|16121.82|16121.61|16121.61|16121.82|16121.82|16121.61|16121.61|0
1642671880000|2022-01-20 09:44:40|16120.2|16120.2|16120.2|16120.2|16120.2|16120.2|16120.2|16120.2|0
1642671910000|2022-01-20 09:45:10|16118.76|16118.76|16117.35|16117.35|16118.76|16118.76|16117.35|16117.35|0
1642671930000|2022-01-20 09:45:30|16114.9|16114.9|16114.9|16114.9|16114.9|16114.9|16114.9|16114.9|0
1642671950000|2022-01-20 09:45:50|16115.52|16115.52|16115.52|16115.52|16115.52|16115.52|16115.52|16115.52|0
1642671960000|2022-01-20 09:46:00|16114.7|16114.7|16115.11|16115.11|16115.11|16115.11|16114.7|16114.7|0
1642671980000|2022-01-20 09:46:20|16116.02|16116.02|16116.02|16116.02|16116.02|16116.02|16116.02|16116.02|0
1642672010000|2022-01-20 09:46:50|16114.59|16114.59|16114.59|16114.59|16114.59|16114.59|16114.59|16114.59|0
1642672090000|2022-01-20 09:48:10|16113.67|16113.67|16113.67|16113.67|16113.67|16113.67|16113.67|16113.67|0
1642672150000|2022-01-20 09:49:10|16110.81|16110.81|16111.08|16111.08|16111.08|16111.08|16110.58|16110.58|0
1642672170000|2022-01-20 09:49:30|16108.21|16108.21|16108.21|16108.21|16108.21|16108.21|16108.21|16108.21|0
1642672180000|2022-01-20 09:49:40|16110.95|16110.95|16112.39|16112.39|16112.39|16112.39|16110.95|16110.95|0
1642672190000|2022-01-20 09:49:50|16111.92|16111.92|16111.92|16111.92|16111.92|16111.92|16111.92|16111.92|0
1642672200000|2022-01-20 09:50:00|16113.35|16113.35|16113.35|16113.35|16114.79|16114.79|16113.35|16113.35|0
1642672210000|2022-01-20 09:50:10|16116.22|16116.22|16116.22|16116.22|16116.22|16116.22|16116.22|16116.22|0
1642672230000|2022-01-20 09:50:30|16116.67|16116.67|16116.67|16116.67|16116.67|16116.67|16116.67|16116.67|0
1642672250000|2022-01-20 09:50:50|16116.89|16116.89|16116.89|16116.89|16116.89|16116.89|16116.89|16116.89|0
1642672260000|2022-01-20 09:51:00|16116.43|16116.43|16125.36|16125.36|16125.36|16125.36|16116.43|16116.43|0
1642672270000|2022-01-20 09:51:10|16125.57|16125.57|16129.3|16129.3|16129.3|16129.3|16125.57|16125.57|0
1642672280000|2022-01-20 09:51:20|16129.86|16129.86|16130.42|16130.42|16130.42|16130.42|16129.86|16129.86|0
1642672300000|2022-01-20 09:51:40|16130.92|16130.92|16130.92|16130.92|16130.92|16130.92|16130.92|16130.92|0
1642672310000|2022-01-20 09:51:50|16131.47|16131.47|16131.47|16131.47|16131.47|16131.47|16131.47|16131.47|0
1642672320000|2022-01-20 09:52:00|16132.09|16132.09|16135.68|16135.68|16136.14|16136.14|16132.09|16132.09|0
1642672350000|2022-01-20 09:52:30|16136.15|16136.15|16136.15|16136.15|16136.15|16136.15|16136.15|16136.15|0
1642672380000|2022-01-20 09:53:00|16135.59|16135.59|16135.59|16135.59|16135.59|16135.59|16135.59|16135.59|0
1642672390000|2022-01-20 09:53:10|16134.68|16134.68|16133.74|16133.74|16134.68|16134.68|16133.74|16133.74|0
1642672410000|2022-01-20 09:53:30|16134.56|16134.56|16134.56|16134.56|16134.56|16134.56|16134.56|16134.56|0
1642672420000|2022-01-20 09:53:40|16134|16134|16134|16134|16134|16134|16134|16134|0
1642672430000|2022-01-20 09:53:50|16133.18|16133.18|16133.18|16133.18|16133.18|16133.18|16133.18|16133.18|0
1642672450000|2022-01-20 09:54:10|16134.29|16134.29|16134.91|16134.91|16135.83|16135.83|16134.29|16134.29|0
1642672460000|2022-01-20 09:54:20|16136.25|16136.25|16136.25|16136.25|16136.25|16136.25|16136.25|16136.25|0
1642672480000|2022-01-20 09:54:40|16135.34|16135.34|16135.34|16135.34|16135.34|16135.34|16135.34|16135.34|0
1642672490000|2022-01-20 09:54:50|16136.25|16136.25|16136.25|16136.25|16136.25|16136.25|16136.25|16136.25|0
1642672520000|2022-01-20 09:55:20|16135.34|16135.34|16135.34|16135.34|16135.34|16135.34|16135.34|16135.34|0
1642672530000|2022-01-20 09:55:30|16133.7|16133.7|16132.71|16132.71|16133.7|16133.7|16132.71|16132.71|0
1642672540000|2022-01-20 09:55:40|16135.45|16135.45|16134.44|16134.44|16136.27|16136.27|16134.44|16134.44|0
1642672560000|2022-01-20 09:56:00|16132.61|16132.61|16131.7|16131.7|16132.61|16132.61|16131.7|16131.7|0
1642672570000|2022-01-20 09:56:10|16131.23|16131.23|16123.96|16123.96|16131.23|16131.23|16123.96|16123.96|0
1642672580000|2022-01-20 09:56:20|16125.39|16125.39|16125.39|16125.39|16125.39|16125.39|16125.39|16125.39|0
1642672590000|2022-01-20 09:56:30|16126.3|16126.3|16126.3|16126.3|16126.3|16126.3|16126.3|16126.3|0
1642672600000|2022-01-20 09:56:40|16127.22|16127.22|16127.22|16127.22|16127.22|16127.22|16126.3|16126.3|0
1642672610000|2022-01-20 09:56:50|16126.3|16126.3|16123.53|16123.53|16126.3|16126.3|16123.53|16123.53|0
1642672620000|2022-01-20 09:57:00|16122.62|16122.62|16123.09|16123.09|16123.09|16123.09|16122.62|16122.62|0
1642672630000|2022-01-20 09:57:10|16124|16124|16124|16124|16124|16124|16124|16124|0
1642672680000|2022-01-20 09:58:00|16124.48|16124.48|16124.48|16124.48|16124.48|16124.48|16124.48|16124.48|0
1642672690000|2022-01-20 09:58:10|16127.34|16127.34|16128.98|16128.98|16128.98|16128.98|16127.34|16127.34|0
1642672710000|2022-01-20 09:58:30|16128.06|16128.06|16128.06|16128.06|16128.06|16128.06|16128.06|16128.06|0
1642672770000|2022-01-20 09:59:30|16128.52|16128.52|16128.52|16128.52|16128.52|16128.52|16128.52|16128.52|0
1642672810000|2022-01-20 10:00:10|16127.61|16127.61|16127.61|16127.61|16127.61|16127.61|16127.61|16127.61|0
1642672830000|2022-01-20 10:00:30|16129.44|16129.44|16129.44|16129.44|16129.44|16129.44|16129.44|16129.44|0
1642672840000|2022-01-20 10:00:40|16130.25|16130.25|16131.07|16131.07|16131.07|16131.07|16130.25|16130.25|0
1642672890000|2022-01-20 10:01:30|16125.74|16125.74|16114.85|16114.85|16125.74|16125.74|16114.85|16114.85|0
1642672900000|2022-01-20 10:01:40|16113.9|16113.9|16113.9|16113.9|16113.9|16113.9|16113.9|16113.9|0
1642672910000|2022-01-20 10:01:50|16112.99|16112.99|16109.72|16109.72|16112.99|16112.99|16109.72|16109.72|0
1642672920000|2022-01-20 10:02:00|16107.9|16107.9|16099.09|16099.09|16107.9|16107.9|16098.63|16098.63|0
1642672940000|2022-01-20 10:02:20|16097.66|16097.66|16097.66|16097.66|16097.66|16097.66|16097.66|16097.66|0
1642672950000|2022-01-20 10:02:30|16096.22|16096.22|16096.22|16096.22|16096.22|16096.22|16096.22|16096.22|0
1642672980000|2022-01-20 10:03:00|16093.87|16093.87|16093.87|16093.87|16093.87|16093.87|16093.87|16093.87|0
1642672990000|2022-01-20 10:03:10|16092.95|16092.95|16089.49|16089.49|16092.95|16092.95|16089.49|16089.49|0
1642673010000|2022-01-20 10:03:30|16089.95|16089.95|16089.95|16089.95|16090.86|16090.86|16089.95|16089.95|0
1642673060000|2022-01-20 10:04:20|16090.41|16090.41|16090.41|16090.41|16090.41|16090.41|16090.41|16090.41|0
1642673070000|2022-01-20 10:04:30|16087.54|16087.54|16087.54|16087.54|16087.54|16087.54|16087.54|16087.54|0
1642673080000|2022-01-20 10:04:40|16086.12|16086.12|16083.22|16083.22|16086.12|16086.12|16083.22|16083.22|0
1642673090000|2022-01-20 10:04:50|16084.66|16084.66|16084.66|16084.66|16084.66|16084.66|16084.66|16084.66|0
1642673100000|2022-01-20 10:05:00|16083.54|16083.54|16083.07|16083.07|16083.54|16083.54|16083.07|16083.07|0
1642673110000|2022-01-20 10:05:10|16079.8|16079.8|16083.11|16083.11|16083.11|16083.11|16079.8|16079.8|0
1642673160000|2022-01-20 10:06:00|16080.37|16080.37|16079.45|16079.45|16080.37|16080.37|16079.45|16079.45|0
1642673180000|2022-01-20 10:06:20|16078.51|16078.51|16078.51|16078.51|16078.51|16078.51|16078.51|16078.51|0
1642673210000|2022-01-20 10:06:50|16079.43|16079.43|16077.6|16077.6|16079.43|16079.43|16077.6|16077.6|0
1642673220000|2022-01-20 10:07:00|16078.54|16078.54|16080.77|16080.77|16080.77|16080.77|16078.54|16078.54|0
1642673230000|2022-01-20 10:07:10|16082.2|16082.2|16082.2|16082.2|16082.2|16082.2|16082.2|16082.2|0
1642673240000|2022-01-20 10:07:20|16083.14|16083.14|16083.96|16083.96|16083.96|16083.96|16083.14|16083.14|0
1642673250000|2022-01-20 10:07:30|16084.78|16084.78|16085.69|16085.69|16085.69|16085.69|16084.78|16084.78|0
1642673260000|2022-01-20 10:07:40|16086.69|16086.69|16100.45|16100.45|16100.45|16100.45|16086.69|16086.69|0
1642673270000|2022-01-20 10:07:50|16099.54|16099.54|16098.09|16098.09|16105.14|16105.14|16098.09|16098.09|0
1642673280000|2022-01-20 10:08:00|16097.27|16097.27|16098.91|16098.91|16098.91|16098.91|16097.27|16097.27|0
1642673300000|2022-01-20 10:08:20|16097.08|16097.08|16095.69|16095.69|16097.08|16097.08|16095.69|16095.69|0
1642673340000|2022-01-20 10:09:00|16095.23|16095.23|16095.23|16095.23|16095.23|16095.23|16095.23|16095.23|0
1642673350000|2022-01-20 10:09:10|16094.78|16094.78|16094.32|16094.32|16094.78|16094.78|16094.32|16094.32|0
1642673370000|2022-01-20 10:09:30|16093.4|16093.4|16093.4|16093.4|16093.4|16093.4|16093.4|16093.4|0
1642673390000|2022-01-20 10:09:50|16092.85|16092.85|16092.85|16092.85|16092.85|16092.85|16092.85|16092.85|0
1642673400000|2022-01-20 10:10:00|16092.62|16092.62|16092.62|16092.62|16092.62|16092.62|16092.62|16092.62|0
1642673410000|2022-01-20 10:10:10|16094.45|16094.45|16092.62|16092.62|16094.45|16094.45|16092.62|16092.62|0
1642673460000|2022-01-20 10:11:00|16093.54|16093.54|16094.1|16094.1|16094.1|16094.1|16093.54|16093.54|0
1642673490000|2022-01-20 10:11:30|16095.01|16095.01|16095.01|16095.01|16095.01|16095.01|16095.01|16095.01|0
1642673500000|2022-01-20 10:11:40|16097.88|16097.88|16097.88|16097.88|16097.88|16097.88|16097.88|16097.88|0
1642673510000|2022-01-20 10:11:50|16096.44|16096.44|16096.44|16096.44|16096.44|16096.44|16096.44|16096.44|0
1642673520000|2022-01-20 10:12:00|16095.01|16095.01|16095.01|16095.01|16095.01|16095.01|16095.01|16095.01|0
1642673530000|2022-01-20 10:12:10|16097.88|16097.88|16097.88|16097.88|16097.88|16097.88|16097.88|16097.88|0
1642673570000|2022-01-20 10:12:50|16099.71|16099.71|16099.71|16099.71|16099.71|16099.71|16099.71|16099.71|0
1642673600000|2022-01-20 10:13:20|16100.82|16100.82|16104.49|16104.49|16104.49|16104.49|16100.82|16100.82|0
1642673610000|2022-01-20 10:13:30|16103.05|16103.05|16103.05|16103.05|16103.05|16103.05|16103.05|16103.05|0
1642673620000|2022-01-20 10:13:40|16101.62|16101.62|16101.62|16101.62|16101.62|16101.62|16101.62|16101.62|0
1642673630000|2022-01-20 10:13:50|16108.84|16108.84|16109.66|16109.66|16109.66|16109.66|16108.84|16108.84|0
1642673640000|2022-01-20 10:14:00|16110.11|16110.11|16110.11|16110.11|16110.11|16110.11|16110.11|16110.11|0
1642673660000|2022-01-20 10:14:20|16109.66|16109.66|16109.66|16109.66|16109.66|16109.66|16109.66|16109.66|0
1642673700000|2022-01-20 10:15:00|16109.43|16109.43|16109.21|16109.21|16109.43|16109.43|16109.21|16109.21|0
1642673710000|2022-01-20 10:15:10|16110.13|16110.13|16110.13|16110.13|16110.13|16110.13|16110.13|16110.13|0
1642673730000|2022-01-20 10:15:30|16110.6|16110.6|16110.6|16110.6|16110.6|16110.6|16110.6|16110.6|0
1642673740000|2022-01-20 10:15:40|16110.37|16110.37|16110.37|16110.37|16110.37|16110.37|16110.37|16110.37|0
1642673760000|2022-01-20 10:16:00|16109.43|16109.43|16108.49|16108.49|16109.43|16109.43|16108.49|16108.49|0
1642673770000|2022-01-20 10:16:10|16109.31|16109.31|16108.85|16108.85|16109.31|16109.31|16108.85|16108.85|0
1642673780000|2022-01-20 10:16:20|16113.42|16113.42|16116.29|16116.29|16116.29|16116.29|16113.42|16113.42|0
1642673800000|2022-01-20 10:16:40|16114.86|16114.86|16113.03|16113.03|16114.86|16114.86|16113.03|16113.03|0
1642673820000|2022-01-20 10:17:00|16112.57|16112.57|16112.57|16112.57|16112.57|16112.57|16112.57|16112.57|0
1642673850000|2022-01-20 10:17:30|16112.1|16112.1|16112.1|16112.1|16112.1|16112.1|16112.1|16112.1|0
1642673860000|2022-01-20 10:17:40|16112.92|16112.92|16112.92|16112.92|16112.92|16112.92|16112.92|16112.92|0
1642673880000|2022-01-20 10:18:00|16112.7|16112.7|16116.85|16116.85|16116.85|16116.85|16112.7|16112.7|0
1642673890000|2022-01-20 10:18:10|16117.77|16117.77|16117.77|16117.77|16117.77|16117.77|16117.77|16117.77|0
1642673900000|2022-01-20 10:18:20|16116.95|16116.95|16116.95|16116.95|16116.95|16116.95|16116.95|16116.95|0
1642673910000|2022-01-20 10:18:30|16118.38|16118.38|16118.38|16118.38|16118.38|16118.38|16118.38|16118.38|0
1642673930000|2022-01-20 10:18:50|16118.16|16118.16|16115.78|16115.78|16118.16|16118.16|16115.78|16115.78|0
1642673940000|2022-01-20 10:19:00|16116.34|16116.34|16115.78|16115.78|16116.34|16116.34|16115.78|16115.78|0
1642673950000|2022-01-20 10:19:10|16117.26|16117.26|16117.73|16117.73|16117.73|16117.73|16117.26|16117.26|0
1642673960000|2022-01-20 10:19:20|16119.36|16119.36|16119.36|16119.36|16120.18|16120.18|16118.55|16118.55|0
1642673980000|2022-01-20 10:19:40|16121|16121|16121|16121|16121|16121|16121|16121|0
1642673990000|2022-01-20 10:19:50|16121.56|16121.56|16126.25|16126.25|16127.17|16127.17|16121.56|16121.56|0
1642674000000|2022-01-20 10:20:00|16125.34|16125.34|16125.34|16125.34|16125.34|16125.34|16125.34|16125.34|0
1642674020000|2022-01-20 10:20:20|16126.83|16126.83|16127.33|16127.33|16127.33|16127.33|16126.83|16126.83|0
1642674030000|2022-01-20 10:20:30|16129.16|16129.16|16129.16|16129.16|16129.16|16129.16|16129.16|16129.16|0
1642674040000|2022-01-20 10:20:40|16128.34|16128.34|16130.71|16130.71|16130.71|16130.71|16128.34|16128.34|0
1642674060000|2022-01-20 10:21:00|16131.53|16131.53|16129.28|16129.28|16131.53|16131.53|16129.28|16129.28|0
1642674070000|2022-01-20 10:21:10|16127.85|16127.85|16127.85|16127.85|16127.85|16127.85|16127.85|16127.85|0
1642674130000|2022-01-20 10:22:10|16129.48|16129.48|16129.48|16129.48|16129.48|16129.48|16129.48|16129.48|0
1642674170000|2022-01-20 10:22:50|16132.35|16132.35|16132.35|16132.35|16132.35|16132.35|16132.35|16132.35|0
1642674190000|2022-01-20 10:23:10|16130.52|16130.52|16129.7|16129.7|16130.52|16130.52|16129.7|16129.7|0
1642674210000|2022-01-20 10:23:30|16130.16|16130.16|16130.16|16130.16|16130.16|16130.16|16130.16|16130.16|0
1642674220000|2022-01-20 10:23:40|16130.62|16130.62|16136.44|16136.44|16136.44|16136.44|16130.62|16130.62|0
1642674240000|2022-01-20 10:24:00|16137.87|16137.87|16137.87|16137.87|16137.87|16137.87|16137.87|16137.87|0
1642674300000|2022-01-20 10:25:00|16137.41|16137.41|16138.43|16138.43|16139.24|16139.24|16137.41|16137.41|0
1642674310000|2022-01-20 10:25:10|16137.97|16137.97|16138.74|16138.74|16138.74|16138.74|16137.15|16137.15|0
1642674320000|2022-01-20 10:25:20|16137.3|16137.3|16136.49|16136.49|16137.3|16137.3|16136.49|16136.49|0
1642674330000|2022-01-20 10:25:30|16137.3|16137.3|16137.3|16137.3|16137.3|16137.3|16137.3|16137.3|0
1642674350000|2022-01-20 10:25:50|16136.85|16136.85|16136.39|16136.39|16136.85|16136.85|16136.39|16136.39|0
1642674360000|2022-01-20 10:26:00|16135.47|16135.47|16134.04|16134.04|16135.47|16135.47|16134.04|16134.04|0
1642674390000|2022-01-20 10:26:30|16134.95|16134.95|16135.41|16135.41|16135.41|16135.41|16134.95|16134.95|0
1642674410000|2022-01-20 10:26:50|16134.47|16134.47|16134.47|16134.47|16134.47|16134.47|16134.47|16134.47|0
1642674420000|2022-01-20 10:27:00|16132.48|16132.48|16127.99|16127.99|16132.48|16132.48|16127.99|16127.99|0
1642674430000|2022-01-20 10:27:10|16129.63|16129.63|16130.08|16130.08|16130.08|16130.08|16129.63|16129.63|0
1642674440000|2022-01-20 10:27:20|16129.66|16129.66|16129.66|16129.66|16129.66|16129.66|16129.66|16129.66|0
1642674450000|2022-01-20 10:27:30|16129.87|16129.87|16129.87|16129.87|16129.87|16129.87|16129.41|16129.41|0
1642674470000|2022-01-20 10:27:50|16128.95|16128.95|16129.41|16129.41|16129.41|16129.41|16128.95|16128.95|0
1642674510000|2022-01-20 10:28:30|16128.85|16128.85|16128.85|16128.85|16128.85|16128.85|16128.85|16128.85|0
1642674520000|2022-01-20 10:28:40|16127.91|16127.91|16128.53|16128.53|16128.53|16128.53|16127.91|16127.91|0
1642674530000|2022-01-20 10:28:50|16127.71|16127.71|16127.71|16127.71|16127.71|16127.71|16127.71|16127.71|0
1642674600000|2022-01-20 10:30:00|16124.97|16124.97|16123.94|16123.94|16124.97|16124.97|16123.94|16123.94|0
1642674610000|2022-01-20 10:30:10|16124.76|16124.76|16124.76|16124.76|16124.76|16124.76|16124.76|16124.76|0
1642674630000|2022-01-20 10:30:30|16125.22|16125.22|16124.76|16124.76|16125.22|16125.22|16124.76|16124.76|0
1642674680000|2022-01-20 10:31:20|16123.32|16123.32|16123.32|16123.32|16123.32|16123.32|16123.32|16123.32|0
1642674690000|2022-01-20 10:31:30|16121.91|16121.91|16117.55|16117.55|16121.91|16121.91|16117.55|16117.55|0
1642674720000|2022-01-20 10:32:00|16114.9|16114.9|16111.07|16111.07|16114.9|16114.9|16111.07|16111.07|0
1642674730000|2022-01-20 10:32:10|16110.57|16110.57|16110.57|16110.57|16110.57|16110.57|16110.57|16110.57|0
1642674760000|2022-01-20 10:32:40|16109.75|16109.75|16109.75|16109.75|16109.75|16109.75|16109.75|16109.75|0
1642674780000|2022-01-20 10:33:00|16109.29|16109.29|16108.32|16108.32|16109.75|16109.75|16108.32|16108.32|0
1642674850000|2022-01-20 10:34:10|16107.82|16107.82|16108.32|16108.32|16108.32|16108.32|16107.82|16107.82|0
1642674870000|2022-01-20 10:34:30|16103.74|16103.74|16103.74|16103.74|16103.74|16103.74|16103.74|16103.74|0
1642674890000|2022-01-20 10:34:50|16102.8|16102.8|16101.37|16101.37|16102.8|16102.8|16099.93|16099.93|0
1642674960000|2022-01-20 10:36:00|16100.47|16100.47|16100.47|16100.47|16100.47|16100.47|16100.47|16100.47|0
1642674980000|2022-01-20 10:36:20|16099.04|16099.04|16099.04|16099.04|16099.04|16099.04|16099.04|16099.04|0
1642675000000|2022-01-20 10:36:40|16098.58|16098.58|16102.22|16102.22|16102.22|16102.22|16098.58|16098.58|0
1642675010000|2022-01-20 10:36:50|16101.4|16101.4|16101.4|16101.4|16101.4|16101.4|16101.4|16101.4|0
1642675020000|2022-01-20 10:37:00|16099.97|16099.97|16100.43|16100.43|16100.43|16100.43|16099.97|16099.97|0
1642675030000|2022-01-20 10:37:10|16099.43|16099.43|16099.43|16099.43|16099.43|16099.43|16099.43|16099.43|0
1642675050000|2022-01-20 10:37:30|16097.8|16097.8|16097.8|16097.8|16097.8|16097.8|16097.8|16097.8|0
1642675060000|2022-01-20 10:37:40|16095.97|16095.97|16096.88|16096.88|16096.88|16096.88|16095.97|16095.97|0
1642675070000|2022-01-20 10:37:50|16096.38|16096.38|16096.38|16096.38|16096.38|16096.38|16096.38|16096.38|0
1642675090000|2022-01-20 10:38:10|16093.12|16093.12|16091.8|16091.8|16093.12|16093.12|16091.8|16091.8|0
1642675100000|2022-01-20 10:38:20|16088.94|16088.94|16089.38|16089.38|16089.38|16089.38|16088.94|16088.94|0
1642675130000|2022-01-20 10:38:50|16090.3|16090.3|16090.3|16090.3|16090.3|16090.3|16090.3|16090.3|0
1642675150000|2022-01-20 10:39:10|16091.73|16091.73|16091.73|16091.73|16091.73|16091.73|16091.73|16091.73|0
1642675180000|2022-01-20 10:39:40|16090.91|16090.91|16090.44|16090.44|16090.91|16090.91|16090.44|16090.44|0
1642675200000|2022-01-20 10:40:00|16089.99|16089.99|16089.99|16089.99|16089.99|16089.99|16089.99|16089.99|0
1642675240000|2022-01-20 10:40:40|16089.53|16089.53|16089.07|16089.07|16089.53|16089.53|16089.07|16089.07|0
1642675250000|2022-01-20 10:40:50|16089.99|16089.99|16089.99|16089.99|16089.99|16089.99|16089.99|16089.99|0
1642675260000|2022-01-20 10:41:00|16089.17|16089.17|16089.17|16089.17|16089.17|16089.17|16089.17|16089.17|0
1642675270000|2022-01-20 10:41:10|16090.6|16090.6|16090.6|16090.6|16090.6|16090.6|16090.6|16090.6|0
1642675290000|2022-01-20 10:41:30|16091.52|16091.52|16091.52|16091.52|16091.52|16091.52|16091.52|16091.52|0
1642675300000|2022-01-20 10:41:40|16092.43|16092.43|16092.42|16092.42|16093.35|16093.35|16092.42|16092.42|0
1642675320000|2022-01-20 10:42:00|16091.92|16091.92|16091.92|16091.92|16091.92|16091.92|16091.92|16091.92|0
1642675380000|2022-01-20 10:43:00|16091.01|16091.01|16091.01|16091.01|16091.01|16091.01|16091.01|16091.01|0
1642675440000|2022-01-20 10:44:00|16090.09|16090.09|16088.66|16088.66|16090.09|16090.09|16088.66|16088.66|0
1642675460000|2022-01-20 10:44:20|16087.23|16087.23|16085.59|16085.59|16087.23|16087.23|16085.59|16085.59|0
1642675480000|2022-01-20 10:44:40|16086.09|16086.09|16086.9|16086.9|16086.9|16086.9|16086.09|16086.09|0
1642675490000|2022-01-20 10:44:50|16087.72|16087.72|16087.72|16087.72|16087.72|16087.72|16087.72|16087.72|0
1642675550000|2022-01-20 10:45:50|16087.23|16087.23|16086.31|16086.31|16087.23|16087.23|16086.31|16086.31|0
1642675620000|2022-01-20 10:47:00|16085.39|16085.39|16070.27|16070.27|16085.39|16085.39|16070.27|16070.27|0
1642675630000|2022-01-20 10:47:10|16068.44|16068.44|16068.44|16068.44|16068.44|16068.44|16068.44|16068.44|0
1642675670000|2022-01-20 10:47:50|16069.26|16069.26|16069.26|16069.26|16069.26|16069.26|16069.26|16069.26|0
1642675680000|2022-01-20 10:48:00|16068.44|16068.44|16066.61|16066.61|16068.44|16068.44|16066.61|16066.61|0
1642675740000|2022-01-20 10:49:00|16065.69|16065.69|16062.37|16062.37|16065.69|16065.69|16062.37|16062.37|0
1642675800000|2022-01-20 10:50:00|16062.83|16062.83|16062.83|16062.83|16062.83|16062.83|16062.83|16062.83|0
1642675820000|2022-01-20 10:50:20|16067.41|16067.41|16066.49|16066.49|16067.41|16067.41|16066.49|16066.49|0
1642675860000|2022-01-20 10:51:00|16066.03|16066.03|16066.03|16066.03|16066.03|16066.03|16066.03|16066.03|0
1642675890000|2022-01-20 10:51:30|16066.49|16066.49|16066.95|16066.95|16066.95|16066.95|16066.49|16066.49|0
1642675980000|2022-01-20 10:53:00|16065.51|16065.51|16068.58|16068.58|16068.58|16068.58|16065.51|16065.51|0
1642675990000|2022-01-20 10:53:10|16070.02|16070.02|16070.02|16070.02|16070.02|16070.02|16070.02|16070.02|0
1642676030000|2022-01-20 10:53:50|16071.85|16071.85|16071.85|16071.85|16071.85|16071.85|16071.85|16071.85|0
1642676090000|2022-01-20 10:54:50|16072.67|16072.67|16072.67|16072.67|16072.67|16072.67|16072.67|16072.67|0
1642676100000|2022-01-20 10:55:00|16073.12|16073.12|16073.33|16073.33|16073.33|16073.33|16073.12|16073.12|0
1642676110000|2022-01-20 10:55:10|16072.87|16072.87|16072.87|16072.87|16072.87|16072.87|16072.87|16072.87|0
1642676140000|2022-01-20 10:55:40|16073.69|16073.69|16073.69|16073.69|16073.69|16073.69|16073.69|16073.69|0
1642676180000|2022-01-20 10:56:20|16072.77|16072.77|16073.69|16073.69|16073.69|16073.69|16072.77|16072.77|0
1642676200000|2022-01-20 10:56:40|16074.16|16074.16|16074.16|16074.16|16074.16|16074.16|16074.16|16074.16|0
1642676220000|2022-01-20 10:57:00|16072.72|16072.72|16072.72|16072.72|16072.72|16072.72|16072.72|16072.72|0
1642676240000|2022-01-20 10:57:20|16071.91|16071.91|16070.27|16070.27|16071.91|16071.91|16070.27|16070.27|0
1642676260000|2022-01-20 10:57:40|16070.68|16070.68|16070.68|16070.68|16070.68|16070.68|16070.68|16070.68|0
1642676270000|2022-01-20 10:57:50|16071.5|16071.5|16071.5|16071.5|16071.5|16071.5|16071.5|16071.5|0
1642676320000|2022-01-20 10:58:40|16074.37|16074.37|16074.37|16074.37|16074.37|16074.37|16074.37|16074.37|0
1642676340000|2022-01-20 10:59:00|16071.5|16071.5|16064.94|16064.94|16071.5|16071.5|16064.94|16064.94|0
1642676350000|2022-01-20 10:59:10|16066.61|16066.61|16064.88|16064.88|16066.61|16066.61|16064.88|16064.88|0
1642676360000|2022-01-20 10:59:20|16064.26|16064.26|16064.27|16064.27|16065.29|16065.29|16063.65|16063.65|0
1642676390000|2022-01-20 10:59:50|16063.8|16063.8|16064.62|16064.62|16064.62|16064.62|16063.8|16063.8|0
1642676410000|2022-01-20 11:00:10|16065.09|16065.09|16065.09|16065.09|16065.09|16065.09|16065.09|16065.09|0
1642676420000|2022-01-20 11:00:20|16061.43|16061.43|16061.43|16061.43|16061.43|16061.43|16061.43|16061.43|0
1642676430000|2022-01-20 11:00:30|16062.34|16062.34|16073.84|16073.84|16073.84|16073.84|16062.34|16062.34|0
1642676440000|2022-01-20 11:00:40|16074.84|16074.84|16077.78|16077.78|16077.78|16077.78|16074.84|16074.84|0
1642676450000|2022-01-20 11:00:50|16076.87|16076.87|16077.78|16077.78|16077.78|16077.78|16076.87|16076.87|0
1642676460000|2022-01-20 11:01:00|16076.87|16076.87|16075.95|16075.95|16076.87|16076.87|16075.95|16075.95|0
1642676470000|2022-01-20 11:01:10|16075.04|16075.04|16075.04|16075.04|16075.04|16075.04|16075.04|16075.04|0
1642676480000|2022-01-20 11:01:20|16074.12|16074.12|16073.51|16073.51|16074.94|16074.94|16073.51|16073.51|0
1642676490000|2022-01-20 11:01:30|16075.59|16075.59|16080.08|16080.08|16080.49|16080.49|16075.59|16075.59|0
1642676500000|2022-01-20 11:01:40|16082.33|16082.33|16082.33|16082.33|16082.33|16082.33|16081.42|16081.42|0
1642676520000|2022-01-20 11:02:00|16079.59|16079.59|16079.78|16079.78|16079.78|16079.78|16077.95|16077.95|0
1642676530000|2022-01-20 11:02:10|16080.7|16080.7|16078.87|16078.87|16080.7|16080.7|16077.95|16077.95|0
1642676540000|2022-01-20 11:02:20|16077.95|16077.95|16077.95|16077.95|16077.95|16077.95|16077.95|16077.95|0
1642676550000|2022-01-20 11:02:30|16078.87|16078.87|16077.95|16077.95|16078.87|16078.87|16077.95|16077.95|0
1642676570000|2022-01-20 11:02:50|16078.87|16078.87|16078.87|16078.87|16078.87|16078.87|16078.87|16078.87|0
1642676580000|2022-01-20 11:03:00|16079.78|16079.78|16079.78|16079.78|16079.78|16079.78|16079.78|16079.78|0
1642676600000|2022-01-20 11:03:20|16080.6|16080.6|16080.6|16080.6|16080.6|16080.6|16080.6|16080.6|0
1642676650000|2022-01-20 11:04:10|16081.07|16081.07|16081.53|16081.53|16081.53|16081.53|16081.07|16081.07|0
1642676670000|2022-01-20 11:04:30|16080.11|16080.11|16077.25|16077.25|16080.11|16080.11|16077.25|16077.25|0
1642676690000|2022-01-20 11:04:50|16077.47|16077.47|16077.47|16077.47|16077.47|16077.47|16077.47|16077.47|0
1642676700000|2022-01-20 11:05:00|16078.9|16078.9|16080.19|16080.19|16080.19|16080.19|16078.9|16078.9|0
1642676740000|2022-01-20 11:05:40|16079.37|16079.37|16079.37|16079.37|16079.37|16079.37|16079.37|16079.37|0
1642676770000|2022-01-20 11:06:10|16082.12|16082.12|16082.12|16082.12|16082.12|16082.12|16082.12|16082.12|0
1642676800000|2022-01-20 11:06:40|16083.03|16083.03|16083.03|16083.03|16083.03|16083.03|16083.03|16083.03|0
1642676810000|2022-01-20 11:06:50|16083.49|16083.49|16083.49|16083.49|16083.49|16083.49|16083.49|16083.49|0
1642676820000|2022-01-20 11:07:00|16081.66|16081.66|16081.66|16081.66|16081.66|16081.66|16081.66|16081.66|0
1642676830000|2022-01-20 11:07:10|16081.19|16081.19|16081.19|16081.19|16081.19|16081.19|16081.19|16081.19|0
1642676920000|2022-01-20 11:08:40|16080.37|16080.37|16080.84|16080.84|16080.84|16080.84|16080.37|16080.37|0
1642676930000|2022-01-20 11:08:50|16079.92|16079.92|16079.92|16079.92|16079.92|16079.92|16079.92|16079.92|0
1642676940000|2022-01-20 11:09:00|16079.01|16079.01|16079.01|16079.01|16079.01|16079.01|16079.01|16079.01|0
1642676960000|2022-01-20 11:09:20|16080.84|16080.84|16085.16|16085.16|16085.16|16085.16|16080.84|16080.84|0
1642676970000|2022-01-20 11:09:30|16086.1|16086.1|16086.1|16086.1|16086.1|16086.1|16086.1|16086.1|0
1642676980000|2022-01-20 11:09:40|16083.36|16083.36|16082.44|16082.44|16083.36|16083.36|16082.44|16082.44|0
1642676990000|2022-01-20 11:09:50|16082.9|16082.9|16082.9|16082.9|16082.9|16082.9|16082.9|16082.9|0
1642677000000|2022-01-20 11:10:00|16082.43|16082.43|16082.43|16082.43|16082.43|16082.43|16082.43|16082.43|0
1642677030000|2022-01-20 11:10:30|16084.07|16084.07|16084.98|16084.98|16084.98|16084.98|16084.07|16084.07|0
1642677040000|2022-01-20 11:10:40|16085.89|16085.89|16085.89|16085.89|16085.89|16085.89|16085.89|16085.89|0
1642677080000|2022-01-20 11:11:20|16086.51|16086.51|16085.57|16085.57|16086.51|16086.51|16085.57|16085.57|0
1642677150000|2022-01-20 11:12:30|16086.07|16086.07|16087.01|16087.01|16087.01|16087.01|16086.07|16086.07|0
1642677160000|2022-01-20 11:12:40|16087.92|16087.92|16087.01|16087.01|16087.92|16087.92|16087.01|16087.01|0
1642677170000|2022-01-20 11:12:50|16087.83|16087.83|16087.83|16087.83|16087.83|16087.83|16087.83|16087.83|0
1642677230000|2022-01-20 11:13:50|16088.3|16088.3|16088.3|16088.3|16088.3|16088.3|16088.3|16088.3|0
1642677300000|2022-01-20 11:15:00|16089.11|16089.11|16089.57|16089.57|16089.57|16089.57|16089.11|16089.11|0
1642677310000|2022-01-20 11:15:10|16089.8|16089.8|16089.57|16089.57|16089.8|16089.8|16089.57|16089.57|0
1642677320000|2022-01-20 11:15:20|16091.01|16091.01|16091.01|16091.01|16091.01|16091.01|16091.01|16091.01|0
1642677330000|2022-01-20 11:15:30|16091.48|16091.48|16091.95|16091.95|16091.95|16091.95|16091.48|16091.48|0
1642677350000|2022-01-20 11:15:50|16094.2|16094.2|16097.98|16097.98|16097.98|16097.98|16094.2|16094.2|0
1642677360000|2022-01-20 11:16:00|16098.9|16098.9|16098.9|16098.9|16098.9|16098.9|16098.9|16098.9|0
1642677380000|2022-01-20 11:16:20|16099.36|16099.36|16101.12|16101.12|16101.12|16101.12|16099.36|16099.36|0
1642677420000|2022-01-20 11:17:00|16099.68|16099.68|16099.68|16099.68|16099.68|16099.68|16099.68|16099.68|0
1642677430000|2022-01-20 11:17:10|16100.24|16100.24|16100.24|16100.24|16100.24|16100.24|16100.24|16100.24|0
1642677450000|2022-01-20 11:17:30|16098.6|16098.6|16098.6|16098.6|16098.6|16098.6|16098.6|16098.6|0
1642677480000|2022-01-20 11:18:00|16097.19|16097.19|16096.37|16096.37|16097.19|16097.19|16096.37|16096.37|0
1642677490000|2022-01-20 11:18:10|16097.19|16097.19|16097.19|16097.19|16097.19|16097.19|16097.19|16097.19|0
1642677500000|2022-01-20 11:18:20|16095.46|16095.46|16095.46|16095.46|16095.46|16095.46|16095.46|16095.46|0
1642677530000|2022-01-20 11:18:50|16094.64|16094.64|16092.81|16092.81|16094.64|16094.64|16092.81|16092.81|0
1642677550000|2022-01-20 11:19:10|16091.9|16091.9|16091.9|16091.9|16091.9|16091.9|16091.9|16091.9|0
1642677570000|2022-01-20 11:19:30|16092.72|16092.72|16093.43|16093.43|16093.43|16093.43|16091.6|16091.6|0
1642677580000|2022-01-20 11:19:40|16091.75|16091.75|16088|16088|16091.75|16091.75|16088|16088|0
1642677590000|2022-01-20 11:19:50|16084.76|16084.76|16083.94|16083.94|16084.76|16084.76|16083.94|16083.94|0
1642677600000|2022-01-20 11:20:00|16082.53|16082.53|16082.53|16082.53|16082.53|16082.53|16082.53|16082.53|0
1642677650000|2022-01-20 11:20:50|16083.44|16083.44|16088.02|16088.02|16088.02|16088.02|16083.44|16083.44|0
1642677660000|2022-01-20 11:21:00|16088.49|16088.49|16092.17|16092.17|16093.61|16093.61|16088.49|16088.49|0
1642677680000|2022-01-20 11:21:20|16092.63|16092.63|16092.63|16092.63|16092.63|16092.63|16092.63|16092.63|0
1642677690000|2022-01-20 11:21:30|16093.57|16093.57|16093.57|16093.57|16093.57|16093.57|16093.57|16093.57|0
1642677730000|2022-01-20 11:22:10|16095.01|16095.01|16095.01|16095.01|16095.01|16095.01|16095.01|16095.01|0
1642677750000|2022-01-20 11:22:30|16095.92|16095.92|16095.01|16095.01|16095.92|16095.92|16095.01|16095.01|0
1642677780000|2022-01-20 11:23:00|16096.64|16096.64|16096.64|16096.64|16096.64|16096.64|16096.64|16096.64|0
1642677790000|2022-01-20 11:23:10|16095.82|16095.82|16095.82|16095.82|16095.82|16095.82|16095.82|16095.82|0
1642677800000|2022-01-20 11:23:20|16097.5|16097.5|16106.61|16106.61|16106.61|16106.61|16097.5|16097.5|0
1642677840000|2022-01-20 11:24:00|16108.1|16108.1|16109.93|16109.93|16109.93|16109.93|16108.1|16108.1|0
1642677850000|2022-01-20 11:24:10|16110.42|16110.42|16110.88|16110.88|16110.88|16110.88|16110.42|16110.42|0
1642677860000|2022-01-20 11:24:20|16111.82|16111.82|16111.82|16111.82|16111.82|16111.82|16111.82|16111.82|0
1642677880000|2022-01-20 11:24:40|16112.05|16112.05|16112.5|16112.5|16112.5|16112.5|16112.05|16112.05|0
1642677890000|2022-01-20 11:24:50|16112.06|16112.06|16113.43|16113.43|16113.43|16113.43|16112.06|16112.06|0
1642677960000|2022-01-20 11:26:00|16112.32|16112.32|16112.32|16112.32|16112.32|16112.32|16112.32|16112.32|0
1642677970000|2022-01-20 11:26:10|16110.88|16110.88|16110.88|16110.88|16110.88|16110.88|16110.88|16110.88|0
1642677990000|2022-01-20 11:26:30|16109.39|16109.39|16109.39|16109.39|16109.39|16109.39|16109.39|16109.39|0
1642678000000|2022-01-20 11:26:40|16108.57|16108.57|16100.98|16100.98|16108.57|16108.57|16100.98|16100.98|0
1642678010000|2022-01-20 11:26:50|16097.68|16097.68|16100.42|16100.42|16100.42|16100.42|16097.68|16097.68|0
1642678030000|2022-01-20 11:27:10|16101.34|16101.34|16102.28|16102.28|16102.28|16102.28|16101.34|16101.34|0
1642678040000|2022-01-20 11:27:20|16103.19|16103.19|16103.19|16103.19|16103.19|16103.19|16103.19|16103.19|0
1642678180000|2022-01-20 11:29:40|16103.42|16103.42|16103.42|16103.42|16103.42|16103.42|16103.42|16103.42|0
1642678190000|2022-01-20 11:29:50|16103.89|16103.89|16103.89|16103.89|16103.89|16103.89|16103.89|16103.89|0
1642678230000|2022-01-20 11:30:30|16102.95|16102.95|16102.95|16102.95|16102.95|16102.95|16102.95|16102.95|0
1642678250000|2022-01-20 11:30:50|16103.36|16103.36|16103.56|16103.56|16103.56|16103.56|16103.36|16103.36|0
1642678260000|2022-01-20 11:31:00|16105|16105|16105.22|16105.22|16105.22|16105.22|16105|16105|0
1642678310000|2022-01-20 11:31:50|16106.14|16106.14|16106.14|16106.14|16106.14|16106.14|16106.14|16106.14|0
1642678320000|2022-01-20 11:32:00|16110.35|16110.35|16110.84|16110.84|16110.84|16110.84|16110.35|16110.35|0
1642678350000|2022-01-20 11:32:30|16111.76|16111.76|16111.76|16111.76|16111.76|16111.76|16111.76|16111.76|0
1642678360000|2022-01-20 11:32:40|16112.58|16112.58|16112.58|16112.58|16112.58|16112.58|16112.58|16112.58|0
1642678370000|2022-01-20 11:32:50|16114.41|16114.41|16114.41|16114.41|16114.41|16114.41|16114.41|16114.41|0
1642678390000|2022-01-20 11:33:10|16113.49|16113.49|16113.49|16113.49|16113.49|16113.49|16113.49|16113.49|0
1642678400000|2022-01-20 11:33:20|16111.66|16111.66|16112.57|16112.57|16112.57|16112.57|16111.66|16111.66|0
1642678430000|2022-01-20 11:33:50|16113.4|16113.4|16113.4|16113.4|16113.4|16113.4|16113.4|16113.4|0
1642678450000|2022-01-20 11:34:10|16116.27|16116.27|16117.9|16117.9|16117.9|16117.9|16116.27|16116.27|0
1642678470000|2022-01-20 11:34:30|16119.73|16119.73|16119.73|16119.73|16119.73|16119.73|16119.73|16119.73|0
1642678510000|2022-01-20 11:35:10|16121.16|16121.16|16121.16|16121.16|16121.16|16121.16|16121.16|16121.16|0
1642678540000|2022-01-20 11:35:40|16116.86|16116.86|16116.24|16116.24|16116.86|16116.86|16116.24|16116.24|0
1642678560000|2022-01-20 11:36:00|16115.33|16115.33|16114.42|16114.42|16115.33|16115.33|16114.42|16114.42|0
1642678600000|2022-01-20 11:36:40|16114.87|16114.87|16114.87|16114.87|16114.87|16114.87|16114.87|16114.87|0
1642678610000|2022-01-20 11:36:50|16113.93|16113.93|16113.46|16113.46|16113.93|16113.93|16113.46|16113.46|0
1642678620000|2022-01-20 11:37:00|16111.83|16111.83|16111.83|16111.83|16111.83|16111.83|16111.83|16111.83|0
1642678630000|2022-01-20 11:37:10|16111.01|16111.01|16108.63|16108.63|16111.01|16111.01|16108.63|16108.63|0
1642678640000|2022-01-20 11:37:20|16107.22|16107.22|16107.22|16107.22|16107.22|16107.22|16107.22|16107.22|0
1642678660000|2022-01-20 11:37:40|16106.3|16106.3|16094.91|16094.91|16106.3|16106.3|16094.91|16094.91|0
1642678670000|2022-01-20 11:37:50|16096.03|16096.03|16093.4|16093.4|16097.7|16097.7|16093.4|16093.4|0
1642678700000|2022-01-20 11:38:20|16094.83|16094.83|16093.4|16093.4|16094.83|16094.83|16093.4|16093.4|0
1642678710000|2022-01-20 11:38:30|16093.95|16093.95|16095.39|16095.39|16095.39|16095.39|16093.95|16093.95|0
1642678730000|2022-01-20 11:38:50|16096.33|16096.33|16096.33|16096.33|16096.33|16096.33|16096.33|16096.33|0
1642678750000|2022-01-20 11:39:10|16095.87|16095.87|16095.87|16095.87|16095.87|16095.87|16095.87|16095.87|0
1642678770000|2022-01-20 11:39:30|16092.61|16092.61|16090.73|16090.73|16092.61|16092.61|16090.73|16090.73|0
1642678780000|2022-01-20 11:39:40|16090.25|16090.25|16089.26|16089.26|16090.25|16090.25|16089.26|16089.26|0
1642678790000|2022-01-20 11:39:50|16090.2|16090.2|16090.76|16090.76|16090.76|16090.76|16090.2|16090.2|0
1642678860000|2022-01-20 11:41:00|16090.09|16090.09|16084.21|16084.21|16090.09|16090.09|16084.21|16084.21|0
1642678870000|2022-01-20 11:41:10|16083.76|16083.76|16083.76|16083.76|16083.76|16083.76|16083.76|16083.76|0
1642678880000|2022-01-20 11:41:20|16085.19|16085.19|16083.76|16083.76|16085.19|16085.19|16083.76|16083.76|0
1642678890000|2022-01-20 11:41:30|16082.94|16082.94|16082.94|16082.94|16082.94|16082.94|16082.94|16082.94|0
1642678910000|2022-01-20 11:41:50|16083.5|16083.5|16083.5|16083.5|16083.5|16083.5|16083.5|16083.5|0
1642678930000|2022-01-20 11:42:10|16085.33|16085.33|16085.33|16085.33|16085.33|16085.33|16085.33|16085.33|0
1642678950000|2022-01-20 11:42:30|16085.55|16085.55|16085.33|16085.33|16085.78|16085.78|16085.33|16085.33|0
1642678980000|2022-01-20 11:43:00|16083.69|16083.69|16083.69|16083.69|16083.69|16083.69|16083.69|16083.69|0
1642679010000|2022-01-20 11:43:30|16082.88|16082.88|16082.88|16082.88|16082.88|16082.88|16082.88|16082.88|0
1642679020000|2022-01-20 11:43:40|16082.06|16082.06|16082.06|16082.06|16082.06|16082.06|16082.06|16082.06|0
1642679040000|2022-01-20 11:44:00|16081.07|16081.07|16081.07|16081.07|16081.07|16081.07|16081.07|16081.07|0
1642679090000|2022-01-20 11:44:50|16078.2|16078.2|16076.76|16076.76|16078.2|16078.2|16076.76|16076.76|0
1642679100000|2022-01-20 11:45:00|16076.29|16076.29|16074.04|16074.04|16076.29|16076.29|16074.04|16074.04|0
1642679110000|2022-01-20 11:45:10|16076.91|16076.91|16076.91|16076.91|16076.91|16076.91|16076.91|16076.91|0
1642679130000|2022-01-20 11:45:30|16075.91|16075.91|16075.1|16075.1|16075.91|16075.91|16075.1|16075.1|0
1642679140000|2022-01-20 11:45:40|16074.16|16074.16|16071.96|16071.96|16074.16|16074.16|16071.96|16071.96|0
1642679190000|2022-01-20 11:46:30|16072.78|16072.78|16072.78|16072.78|16072.78|16072.78|16072.78|16072.78|0
1642679230000|2022-01-20 11:47:10|16071.79|16071.79|16071.79|16071.79|16071.79|16071.79|16071.79|16071.79|0
1642679270000|2022-01-20 11:47:50|16072.6|16072.6|16072.6|16072.6|16072.6|16072.6|16072.6|16072.6|0
1642679280000|2022-01-20 11:48:00|16074.04|16074.04|16074.04|16074.04|16074.04|16074.04|16074.04|16074.04|0
1642679310000|2022-01-20 11:48:30|16075.87|16075.87|16075.87|16075.87|16075.87|16075.87|16075.87|16075.87|0
1642679400000|2022-01-20 11:50:00|16072.21|16072.21|16073.15|16073.15|16073.15|16073.15|16072.21|16072.21|0
1642679430000|2022-01-20 11:50:30|16072.24|16072.24|16072.24|16072.24|16072.24|16072.24|16072.24|16072.24|0
1642679470000|2022-01-20 11:51:10|16073.15|16073.15|16073.15|16073.15|16073.15|16073.15|16073.15|16073.15|0
1642679490000|2022-01-20 11:51:30|16073.97|16073.97|16073.97|16073.97|16073.97|16073.97|16073.97|16073.97|0
1642679500000|2022-01-20 11:51:40|16073.5|16073.5|16073.5|16073.5|16073.5|16073.5|16073.5|16073.5|0
1642679570000|2022-01-20 11:52:50|16074.06|16074.06|16074.06|16074.06|16074.06|16074.06|16074.06|16074.06|0
1642679600000|2022-01-20 11:53:20|16072.42|16072.42|16072.42|16072.42|16072.42|16072.42|16072.42|16072.42|0
1642679610000|2022-01-20 11:53:30|16071.97|16071.97|16073.58|16073.58|16073.58|16073.58|16071.75|16071.75|0
1642679640000|2022-01-20 11:54:00|16071.94|16071.94|16071.94|16071.94|16071.94|16071.94|16071.94|16071.94|0
1642679650000|2022-01-20 11:54:10|16073.58|16073.58|16072.96|16072.96|16073.58|16073.58|16072.96|16072.96|0
1642679680000|2022-01-20 11:54:40|16073.78|16073.78|16073.78|16073.78|16073.78|16073.78|16073.78|16073.78|0
1642679690000|2022-01-20 11:54:50|16072.35|16072.35|16072.35|16072.35|16072.35|16072.35|16072.35|16072.35|0
1642679710000|2022-01-20 11:55:10|16071.43|16071.43|16068.32|16068.32|16071.43|16071.43|16066.49|16066.49|0
1642679730000|2022-01-20 11:55:30|16069.75|16069.75|16069.75|16069.75|16069.75|16069.75|16069.75|16069.75|0
1642679740000|2022-01-20 11:55:40|16069.55|16069.55|16069.55|16069.55|16069.55|16069.55|16069.55|16069.55|0
1642679760000|2022-01-20 11:56:00|16070.02|16070.02|16070.02|16070.02|16070.02|16070.02|16070.02|16070.02|0
1642679780000|2022-01-20 11:56:20|16070.48|16070.48|16072.77|16072.77|16072.77|16072.77|16070.48|16070.48|0
1642679790000|2022-01-20 11:56:30|16073.59|16073.59|16073.59|16073.59|16073.59|16073.59|16073.59|16073.59|0
1642679800000|2022-01-20 11:56:40|16074.58|16074.58|16074.58|16074.58|16074.58|16074.58|16074.58|16074.58|0
1642679810000|2022-01-20 11:56:50|16075.57|16075.57|16076.09|16076.09|16076.09|16076.09|16074.66|16074.66|0
1642679820000|2022-01-20 11:57:00|16074.66|16074.66|16074.66|16074.66|16074.66|16074.66|16074.66|16074.66|0
1642679850000|2022-01-20 11:57:30|16075.47|16075.47|16076.29|16076.29|16076.29|16076.29|16075.47|16075.47|0
1642679860000|2022-01-20 11:57:40|16076.74|16076.74|16077.65|16077.65|16077.65|16077.65|16076.74|16076.74|0
1642679870000|2022-01-20 11:57:50|16078.15|16078.15|16078.15|16078.15|16078.15|16078.15|16078.15|16078.15|0
1642679930000|2022-01-20 11:58:50|16079.56|16079.56|16079.97|16079.97|16079.97|16079.97|16079.56|16079.56|0
1642679940000|2022-01-20 11:59:00|16080.79|16080.79|16081|16081|16081|16081|16080.79|16080.79|0
1642679950000|2022-01-20 11:59:10|16081.81|16081.81|16084.05|16084.05|16084.05|16084.05|16081.81|16081.81|0
1642679960000|2022-01-20 11:59:20|16085.93|16085.93|16086.43|16086.43|16088.33|16088.33|16085.93|16085.93|0
1642679970000|2022-01-20 11:59:30|16086.99|16086.99|16088.6|16088.6|16088.6|16088.6|16086.99|16086.99|0
1642679980000|2022-01-20 11:59:40|16087.22|16087.22|16086.41|16086.41|16087.22|16087.22|16086.41|16086.41|0
1642679990000|2022-01-20 11:59:50|16085.59|16085.59|16083.92|16083.92|16085.59|16085.59|16083.92|16083.92|0
1642680000000|2022-01-20 12:00:00|16084.47|16084.47|16084.47|16084.47|16084.47|16084.47|16084.47|16084.47|0
1642680070000|2022-01-20 12:01:10|16084|16084|16084|16084|16084|16084|16084|16084|0
1642680090000|2022-01-20 12:01:30|16085.44|16085.44|16085.44|16085.44|16085.44|16085.44|16085.44|16085.44|0
1642680140000|2022-01-20 12:02:20|16084.99|16084.99|16084.99|16084.99|16084.99|16084.99|16084.99|16084.99|0
1642680150000|2022-01-20 12:02:30|16085.81|16085.81|16085.81|16085.81|16085.81|16085.81|16085.81|16085.81|0
1642680170000|2022-01-20 12:02:50|16086.62|16086.62|16086.62|16086.62|16086.62|16086.62|16086.62|16086.62|0
1642680180000|2022-01-20 12:03:00|16085.81|16085.81|16084.99|16084.99|16085.81|16085.81|16084.99|16084.99|0
1642680210000|2022-01-20 12:03:30|16084.52|16084.52|16082.09|16082.09|16084.52|16084.52|16082.09|16082.09|0
1642680220000|2022-01-20 12:03:40|16080.42|16080.42|16078.94|16078.94|16080.42|16080.42|16078.94|16078.94|0
1642680250000|2022-01-20 12:04:10|16079.76|16079.76|16079.76|16079.76|16079.76|16079.76|16079.76|16079.76|0
1642680280000|2022-01-20 12:04:40|16079.32|16079.32|16079.32|16079.32|16079.32|16079.32|16079.32|16079.32|0
1642680350000|2022-01-20 12:05:50|16078.86|16078.86|16079.67|16079.67|16079.67|16079.67|16078.86|16078.86|0
1642680360000|2022-01-20 12:06:00|16080.62|16080.62|16080.62|16080.62|16080.62|16080.62|16080.62|16080.62|0
1642680380000|2022-01-20 12:06:20|16081.07|16081.07|16081.07|16081.07|16081.07|16081.07|16081.07|16081.07|0
1642680430000|2022-01-20 12:07:10|16080.62|16080.62|16080.62|16080.62|16080.62|16080.62|16080.62|16080.62|0
1642680440000|2022-01-20 12:07:20|16079.7|16079.7|16079.7|16079.7|16079.7|16079.7|16079.7|16079.7|0
1642680500000|2022-01-20 12:08:20|16076.96|16076.96|16076.96|16076.96|16076.96|16076.96|16076.96|16076.96|0
1642680560000|2022-01-20 12:09:20|16078.39|16078.39|16079.83|16079.83|16079.83|16079.83|16078.39|16078.39|0
1642680580000|2022-01-20 12:09:40|16078.39|16078.39|16081.46|16081.46|16081.46|16081.46|16078.39|16078.39|0
1642680590000|2022-01-20 12:09:50|16078.59|16078.59|16078.59|16078.59|16078.59|16078.59|16078.59|16078.59|0
1642680620000|2022-01-20 12:10:20|16079.51|16079.51|16079.51|16079.51|16079.51|16079.51|16079.51|16079.51|0
1642680630000|2022-01-20 12:10:30|16080.94|16080.94|16080.94|16080.94|16081.4|16081.4|16080.94|16080.94|0
1642680640000|2022-01-20 12:10:40|16082.31|16082.31|16083.79|16083.79|16083.79|16083.79|16082.31|16082.31|0
1642680660000|2022-01-20 12:11:00|16085.62|16085.62|16085.62|16085.62|16085.62|16085.62|16085.62|16085.62|0
1642680670000|2022-01-20 12:11:10|16084.24|16084.24|16083.33|16083.33|16084.24|16084.24|16083.33|16083.33|0
1642680700000|2022-01-20 12:11:40|16081.89|16081.89|16080.16|16080.16|16081.89|16081.89|16080.16|16080.16|0
1642680710000|2022-01-20 12:11:50|16081.6|16081.6|16081.6|16081.6|16081.6|16081.6|16081.6|16081.6|0
1642680720000|2022-01-20 12:12:00|16080.66|16080.66|16080.66|16080.66|16080.66|16080.66|16080.66|16080.66|0
1642680790000|2022-01-20 12:13:10|16081.21|16081.21|16081.21|16081.21|16081.21|16081.21|16081.21|16081.21|0
1642680850000|2022-01-20 12:14:10|16080.99|16080.99|16079.39|16079.39|16080.99|16080.99|16079.39|16079.39|0
1642680880000|2022-01-20 12:14:40|16078.57|16078.57|16078.57|16078.57|16078.57|16078.57|16078.57|16078.57|0
1642680890000|2022-01-20 12:14:50|16079.52|16079.52|16079.52|16079.52|16079.52|16079.52|16079.52|16079.52|0
1642680910000|2022-01-20 12:15:10|16078.7|16078.7|16077.26|16077.26|16078.7|16078.7|16077.26|16077.26|0
1642680920000|2022-01-20 12:15:20|16076.15|16076.15|16072.38|16072.38|16076.15|16076.15|16071.91|16071.91|0
1642680930000|2022-01-20 12:15:30|16073.8|16073.8|16073.8|16073.8|16073.8|16073.8|16073.8|16073.8|0
1642680950000|2022-01-20 12:15:50|16072.98|16072.98|16072.98|16072.98|16072.98|16072.98|16072.98|16072.98|0
1642680960000|2022-01-20 12:16:00|16072.76|16072.76|16072.53|16072.53|16072.76|16072.76|16072.53|16072.53|0
1642680970000|2022-01-20 12:16:10|16074.42|16074.42|16074.42|16074.42|16074.42|16074.42|16074.42|16074.42|0
1642680990000|2022-01-20 12:16:30|16075.23|16075.23|16078|16078|16078|16078|16075.23|16075.23|0
1642681030000|2022-01-20 12:17:10|16077.59|16077.59|16077.8|16077.8|16077.8|16077.8|16077.59|16077.59|0
1642681040000|2022-01-20 12:17:20|16078|16078|16078.42|16078.42|16078.42|16078.42|16078|16078|0
1642681050000|2022-01-20 12:17:30|16080.05|16080.05|16080.05|16080.05|16080.05|16080.05|16080.05|16080.05|0
1642681060000|2022-01-20 12:17:40|16079.23|16079.23|16079.23|16079.23|16079.23|16079.23|16079.23|16079.23|0
1642681100000|2022-01-20 12:18:20|16080.05|16080.05|16081.93|16081.93|16081.93|16081.93|16080.05|16080.05|0
1642681120000|2022-01-20 12:18:40|16080.99|16080.99|16081.45|16081.45|16081.45|16081.45|16080.99|16080.99|0
1642681130000|2022-01-20 12:18:50|16079.2|16079.2|16081.09|16081.09|16081.09|16081.09|16079.2|16079.2|0
1642681150000|2022-01-20 12:19:10|16081.91|16081.91|16081.91|16081.91|16081.91|16081.91|16080.91|16080.91|0
1642681170000|2022-01-20 12:19:30|16081.44|16081.44|16081.44|16081.44|16081.44|16081.44|16081.44|16081.44|0
1642681270000|2022-01-20 12:21:10|16081.89|16081.89|16084.3|16084.3|16084.3|16084.3|16081.89|16081.89|0
1642681380000|2022-01-20 12:23:00|16084.07|16084.07|16082.42|16082.42|16084.07|16084.07|16082.42|16082.42|0
1642681390000|2022-01-20 12:23:10|16081.6|16081.6|16081.13|16081.13|16081.6|16081.6|16081.13|16081.13|0
1642681420000|2022-01-20 12:23:40|16082.56|16082.56|16082.56|16082.56|16082.56|16082.56|16082.56|16082.56|0
1642681430000|2022-01-20 12:23:50|16083.5|16083.5|16083.5|16083.5|16083.5|16083.5|16083.5|16083.5|0
1642681450000|2022-01-20 12:24:10|16085.14|16085.14|16085.7|16085.7|16085.7|16085.7|16085.14|16085.14|0
1642681510000|2022-01-20 12:25:10|16086.19|16086.19|16086.19|16086.19|16086.19|16086.19|16086.19|16086.19|0
1642681530000|2022-01-20 12:25:30|16085.58|16085.58|16086.25|16086.25|16086.25|16086.25|16085.58|16085.58|0
1642681550000|2022-01-20 12:25:50|16087.07|16087.07|16087.07|16087.07|16087.07|16087.07|16087.07|16087.07|0
1642681610000|2022-01-20 12:26:50|16086.51|16086.51|16086.51|16086.51|16086.51|16086.51|16086.51|16086.51|0
1642681630000|2022-01-20 12:27:10|16084.68|16084.68|16084.68|16084.68|16084.68|16084.68|16084.68|16084.68|0
1642681650000|2022-01-20 12:27:30|16085.5|16085.5|16086.93|16086.93|16086.93|16086.93|16085.5|16085.5|0
1642681680000|2022-01-20 12:28:00|16086.11|16086.11|16086.11|16086.11|16086.11|16086.11|16086.11|16086.11|0
1642681700000|2022-01-20 12:28:20|16084.68|16084.68|16084.68|16084.68|16084.68|16084.68|16084.68|16084.68|0
1642681740000|2022-01-20 12:29:00|16084.12|16084.12|16083.2|16083.2|16084.12|16084.12|16083.2|16083.2|0
1642681750000|2022-01-20 12:29:10|16082.65|16082.65|16082.65|16082.65|16082.65|16082.65|16082.65|16082.65|0
1642681790000|2022-01-20 12:29:50|16084.08|16084.08|16084.08|16084.08|16084.08|16084.08|16084.08|16084.08|0
1642681800000|2022-01-20 12:30:00|16083.46|16083.46|16082.65|16082.65|16083.46|16083.46|16082.65|16082.65|0
1642681820000|2022-01-20 12:30:20|16081.83|16081.83|16080.51|16080.51|16081.83|16081.83|16080.51|16080.51|0
1642681830000|2022-01-20 12:30:30|16081.01|16081.01|16080.19|16080.19|16081.01|16081.01|16080.19|16080.19|0
1642681840000|2022-01-20 12:30:40|16077.33|16077.33|16076.33|16076.33|16077.33|16077.33|16076.33|16076.33|0
1642681850000|2022-01-20 12:30:50|16074.5|16074.5|16074.5|16074.5|16074.5|16074.5|16074.5|16074.5|0
1642681860000|2022-01-20 12:31:00|16073.53|16073.53|16074.15|16074.15|16074.15|16074.15|16073.53|16073.53|0
1642681870000|2022-01-20 12:31:10|16072.74|16072.74|16072.74|16072.74|16072.74|16072.74|16072.74|16072.74|0
1642681920000|2022-01-20 12:32:00|16074.17|16074.17|16073.35|16073.35|16074.17|16074.17|16073.35|16073.35|0
1642681930000|2022-01-20 12:32:10|16072.54|16072.54|16071.59|16071.59|16072.54|16072.54|16071.59|16071.59|0
1642681980000|2022-01-20 12:33:00|16068.73|16068.73|16068.73|16068.73|16068.73|16068.73|16068.73|16068.73|0
1642682000000|2022-01-20 12:33:20|16067.91|16067.91|16065.28|16065.28|16067.91|16067.91|16065.28|16065.28|0
1642682010000|2022-01-20 12:33:30|16064.46|16064.46|16060.47|16060.47|16064.46|16064.46|16060.47|16060.47|0
1642682020000|2022-01-20 12:33:40|16061.99|16061.99|16061.52|16061.52|16061.99|16061.99|16061.52|16061.52|0
1642682110000|2022-01-20 12:35:10|16059.69|16059.69|16059.23|16059.23|16059.69|16059.69|16059.23|16059.23|0
1642682120000|2022-01-20 12:35:20|16060.15|16060.15|16060.15|16060.15|16060.15|16060.15|16060.15|16060.15|0
1642682150000|2022-01-20 12:35:50|16057.4|16057.4|16055.99|16055.99|16057.4|16057.4|16055.99|16055.99|0
1642682180000|2022-01-20 12:36:20|16053.54|16053.54|16052.22|16052.22|16054.97|16054.97|16052.22|16052.22|0
1642682210000|2022-01-20 12:36:50|16051.41|16051.41|16048.92|16048.92|16051.41|16051.41|16048.92|16048.92|0
1642682220000|2022-01-20 12:37:00|16047.49|16047.49|16048.48|16048.48|16048.48|16048.48|16047.49|16047.49|0
1642682250000|2022-01-20 12:37:30|16049.4|16049.4|16052.26|16052.26|16052.26|16052.26|16049.4|16049.4|0
1642682260000|2022-01-20 12:37:40|16053.9|16053.9|16053.9|16053.9|16053.9|16053.9|16053.9|16053.9|0
1642682270000|2022-01-20 12:37:50|16054.72|16054.72|16055.53|16055.53|16055.53|16055.53|16054.72|16054.72|0
1642682280000|2022-01-20 12:38:00|16056.65|16056.65|16056.65|16056.65|16056.65|16056.65|16056.65|16056.65|0
1642682300000|2022-01-20 12:38:20|16055.83|16055.83|16055.83|16055.83|16055.83|16055.83|16055.83|16055.83|0
1642682340000|2022-01-20 12:39:00|16054.4|16054.4|16054.4|16054.4|16054.4|16054.4|16054.4|16054.4|0
1642682350000|2022-01-20 12:39:10|16055.39|16055.39|16055.39|16055.39|16055.39|16055.39|16055.39|16055.39|0
1642682450000|2022-01-20 12:40:50|16054.57|16054.57|16054.57|16054.57|16054.57|16054.57|16054.57|16054.57|0
1642682520000|2022-01-20 12:42:00|16054.12|16054.12|16050.55|16050.55|16054.12|16054.12|16050.55|16050.55|0
1642682610000|2022-01-20 12:43:30|16049.14|16049.14|16049.14|16049.14|16049.14|16049.14|16049.14|16049.14|0
1642682620000|2022-01-20 12:43:40|16049.61|16049.61|16049.61|16049.61|16049.61|16049.61|16049.61|16049.61|0
1642682630000|2022-01-20 12:43:50|16050.43|16050.43|16050.02|16050.02|16050.43|16050.43|16050.02|16050.02|0
1642682650000|2022-01-20 12:44:10|16049.55|16049.55|16049.55|16049.55|16049.55|16049.55|16049.55|16049.55|0
1642682670000|2022-01-20 12:44:30|16050.11|16050.11|16049.55|16049.55|16050.11|16050.11|16049.55|16049.55|0
1642682700000|2022-01-20 12:45:00|16052.29|16052.29|16052.29|16052.29|16052.29|16052.29|16052.29|16052.29|0
1642682750000|2022-01-20 12:45:50|16051.83|16051.83|16051.83|16051.83|16051.83|16051.83|16051.83|16051.83|0
1642682760000|2022-01-20 12:46:00|16052.29|16052.29|16051.47|16051.47|16052.29|16052.29|16051.47|16051.47|0
1642682770000|2022-01-20 12:46:10|16050.56|16050.56|16049.17|16049.17|16050.56|16050.56|16049.17|16049.17|0
1642682790000|2022-01-20 12:46:30|16050.09|16050.09|16050.09|16050.09|16050.09|16050.09|16050.09|16050.09|0
1642682800000|2022-01-20 12:46:40|16050.55|16050.55|16050.55|16050.55|16050.55|16050.55|16050.55|16050.55|0
1642682810000|2022-01-20 12:46:50|16051.46|16051.46|16051.46|16051.46|16051.46|16051.46|16051.46|16051.46|0
1642682820000|2022-01-20 12:47:00|16050.03|16050.03|16050.03|16050.03|16050.03|16050.03|16050.03|16050.03|0
1642682830000|2022-01-20 12:47:10|16049.21|16049.21|16048.39|16048.39|16049.21|16049.21|16048.39|16048.39|0
1642682850000|2022-01-20 12:47:30|16047.93|16047.93|16047.93|16047.93|16047.93|16047.93|16047.93|16047.93|0
1642682880000|2022-01-20 12:48:00|16048.41|16048.41|16048.41|16048.41|16048.41|16048.41|16048.41|16048.41|0
1642682890000|2022-01-20 12:48:10|16048.96|16048.96|16049.52|16049.52|16049.52|16049.52|16048.96|16048.96|0
1642682940000|2022-01-20 12:49:00|16048.41|16048.41|16048.85|16048.85|16048.85|16048.85|16047.96|16047.96|0
1642682950000|2022-01-20 12:49:10|16050.29|16050.29|16050.29|16050.29|16050.29|16050.29|16050.29|16050.29|0
1642682970000|2022-01-20 12:49:30|16051.92|16051.92|16051.92|16051.92|16051.92|16051.92|16051.92|16051.92|0
1642683020000|2022-01-20 12:50:20|16050.49|16050.49|16053.36|16053.36|16053.36|16053.36|16050.49|16050.49|0
1642683030000|2022-01-20 12:50:30|16053.13|16053.13|16053.13|16053.13|16053.13|16053.13|16053.13|16053.13|0
1642683040000|2022-01-20 12:50:40|16051.7|16051.7|16053.13|16053.13|16053.13|16053.13|16051.7|16051.7|0
1642683050000|2022-01-20 12:50:50|16054.07|16054.07|16054.07|16054.07|16054.07|16054.07|16054.07|16054.07|0
1642683060000|2022-01-20 12:51:00|16053.6|16053.6|16053.6|16053.6|16053.6|16053.6|16053.6|16053.6|0
1642683120000|2022-01-20 12:52:00|16054.52|16054.52|16054.52|16054.52|16054.52|16054.52|16054.52|16054.52|0
1642683130000|2022-01-20 12:52:10|16053.08|16053.08|16053.08|16053.08|16053.08|16053.08|16053.08|16053.08|0
1642683180000|2022-01-20 12:53:00|16051.45|16051.45|16050.63|16050.63|16051.45|16051.45|16050.63|16050.63|0
1642683280000|2022-01-20 12:54:40|16048.75|16048.75|16049.64|16049.64|16049.64|16049.64|16048.75|16048.75|0
1642683290000|2022-01-20 12:54:50|16050.46|16050.46|16051.28|16051.28|16051.28|16051.28|16050.46|16050.46|0
1642683300000|2022-01-20 12:55:00|16052.91|16052.91|16052.91|16052.91|16052.91|16052.91|16052.91|16052.91|0
1642683310000|2022-01-20 12:55:10|16052.09|16052.09|16052.09|16052.09|16052.09|16052.09|16052.09|16052.09|0
1642683320000|2022-01-20 12:55:20|16051.28|16051.28|16051.28|16051.28|16051.28|16051.28|16051.28|16051.28|0
1642683350000|2022-01-20 12:55:50|16052.91|16052.91|16052.44|16052.44|16052.91|16052.91|16052.44|16052.44|0
1642683360000|2022-01-20 12:56:00|16054.07|16054.07|16061.62|16061.62|16062.09|16062.09|16054.07|16054.07|0
1642683370000|2022-01-20 12:56:10|16060.7|16060.7|16060.7|16060.7|16060.7|16060.7|16060.7|16060.7|0
1642683380000|2022-01-20 12:56:20|16059.88|16059.88|16061.67|16061.67|16061.67|16061.67|16059.88|16059.88|0
1642683390000|2022-01-20 12:56:30|16062.61|16062.61|16069.64|16069.64|16069.64|16069.64|16062.61|16062.61|0
1642683400000|2022-01-20 12:56:40|16068.73|16068.73|16068.73|16068.73|16068.73|16068.73|16068.73|16068.73|0
1642683410000|2022-01-20 12:56:50|16070.14|16070.14|16075.42|16075.42|16075.42|16075.42|16070.14|16070.14|0
1642683430000|2022-01-20 12:57:10|16076.33|16076.33|16072|16072|16076.33|16076.33|16072|16072|0
1642683440000|2022-01-20 12:57:20|16071.53|16071.53|16071.53|16071.53|16071.53|16071.53|16071.53|16071.53|0
1642683450000|2022-01-20 12:57:30|16072.34|16072.34|16072.34|16072.34|16072.34|16072.34|16072.34|16072.34|0
1642683520000|2022-01-20 12:58:40|16072.81|16072.81|16073.02|16073.02|16073.02|16073.02|16072.81|16072.81|0
1642683530000|2022-01-20 12:58:50|16075.47|16075.47|16075.93|16075.93|16075.93|16075.93|16075.47|16075.47|0
1642683540000|2022-01-20 12:59:00|16075.43|16075.43|16075.43|16075.43|16075.43|16075.43|16075.43|16075.43|0
1642683570000|2022-01-20 12:59:30|16073.8|16073.8|16073.8|16073.8|16073.8|16073.8|16073.8|16073.8|0
1642683600000|2022-01-20 13:00:00|16075.21|16075.21|16073.98|16073.98|16075.71|16075.71|16073.98|16073.98|0
1642683620000|2022-01-20 13:00:20|16074.43|16074.43|16074.43|16074.43|16074.43|16074.43|16074.43|16074.43|0
1642683630000|2022-01-20 13:00:30|16073.32|16073.32|16073.32|16073.32|16073.32|16073.32|16073.32|16073.32|0
1642683650000|2022-01-20 13:00:50|16072.86|16072.86|16072.86|16072.86|16072.86|16072.86|16072.86|16072.86|0
1642683660000|2022-01-20 13:01:00|16073.98|16073.98|16073.98|16073.98|16073.98|16073.98|16073.98|16073.98|0
1642683670000|2022-01-20 13:01:10|16072.15|16072.15|16070.51|16070.51|16072.15|16072.15|16070.51|16070.51|0
1642683700000|2022-01-20 13:01:40|16069.6|16069.6|16069.6|16069.6|16069.6|16069.6|16069.6|16069.6|0
1642683710000|2022-01-20 13:01:50|16070.51|16070.51|16069.6|16069.6|16070.51|16070.51|16069.6|16069.6|0
1642683720000|2022-01-20 13:02:00|16073.06|16073.06|16074.89|16074.89|16074.89|16074.89|16073.06|16073.06|0
1642683730000|2022-01-20 13:02:10|16074.42|16074.42|16074.42|16074.42|16074.42|16074.42|16074.42|16074.42|0
1642683740000|2022-01-20 13:02:20|16075.34|16075.34|16074.42|16074.42|16075.34|16075.34|16074.42|16074.42|0
1642683790000|2022-01-20 13:03:10|16076.25|16076.25|16076.25|16076.25|16076.25|16076.25|16076.25|16076.25|0
1642683840000|2022-01-20 13:04:00|16080.56|16080.56|16079.12|16079.12|16080.56|16080.56|16079.12|16079.12|0
1642683900000|2022-01-20 13:05:00|16078.21|16078.21|16078.21|16078.21|16078.21|16078.21|16078.21|16078.21|0
1642683920000|2022-01-20 13:05:20|16077.29|16077.29|16077.29|16077.29|16077.29|16077.29|16077.29|16077.29|0
1642684000000|2022-01-20 13:06:40|16074.84|16074.84|16074.84|16074.84|16074.84|16074.84|16074.84|16074.84|0
1642684030000|2022-01-20 13:07:10|16075.3|16075.3|16074.48|16074.48|16075.3|16075.3|16074.48|16074.48|0
1642684040000|2022-01-20 13:07:20|16073.66|16073.66|16073.19|16073.19|16073.66|16073.66|16073.19|16073.19|0
1642684070000|2022-01-20 13:07:50|16074.83|16074.83|16074.83|16074.83|16074.83|16074.83|16074.83|16074.83|0
1642684080000|2022-01-20 13:08:00|16075.05|16075.05|16075.05|16075.05|16075.05|16075.05|16075.05|16075.05|0
1642684090000|2022-01-20 13:08:10|16075.27|16075.27|16075.27|16075.27|16075.27|16075.27|16075.27|16075.27|0
1642684110000|2022-01-20 13:08:30|16074.16|16074.16|16074.16|16074.16|16074.16|16074.16|16074.16|16074.16|0
1642684130000|2022-01-20 13:08:50|16074.72|16074.72|16074.72|16074.72|16074.72|16074.72|16074.72|16074.72|0
1642684140000|2022-01-20 13:09:00|16075.66|16075.66|16075.66|16075.66|16075.66|16075.66|16075.66|16075.66|0
1642684190000|2022-01-20 13:09:50|16074.84|16074.84|16074.84|16074.84|16074.84|16074.84|16074.84|16074.84|0
1642684200000|2022-01-20 13:10:00|16074.02|16074.02|16074.02|16074.02|16074.02|16074.02|16074.02|16074.02|0
1642684210000|2022-01-20 13:10:10|16072.39|16072.39|16072.39|16072.39|16072.39|16072.39|16072.39|16072.39|0
1642684220000|2022-01-20 13:10:20|16072.95|16072.95|16072.95|16072.95|16072.95|16072.95|16072.95|16072.95|0
1642684230000|2022-01-20 13:10:30|16072.03|16072.03|16072.03|16072.03|16072.03|16072.03|16072.03|16072.03|0
1642684240000|2022-01-20 13:10:40|16071.21|16071.21|16066.16|16066.16|16071.21|16071.21|16066.16|16066.16|0
1642684250000|2022-01-20 13:10:50|16066.98|16066.98|16066.98|16066.98|16066.98|16066.98|16066.98|16066.98|0
1642684260000|2022-01-20 13:11:00|16066.16|16066.16|16065.34|16065.34|16066.16|16066.16|16065.34|16065.34|0
1642684320000|2022-01-20 13:12:00|16064.85|16064.85|16064.85|16064.85|16064.85|16064.85|16063.85|16063.85|0
1642684330000|2022-01-20 13:12:10|16062.86|16062.86|16066.84|16066.84|16066.84|16066.84|16062.86|16062.86|0
1642684340000|2022-01-20 13:12:20|16068.47|16068.47|16067.04|16067.04|16068.47|16068.47|16067.04|16067.04|0
1642684350000|2022-01-20 13:12:30|16067.85|16067.85|16067.85|16067.85|16067.85|16067.85|16067.85|16067.85|0
1642684370000|2022-01-20 13:12:50|16069.68|16069.68|16069.68|16069.68|16069.68|16069.68|16068.25|16068.25|0
1642684380000|2022-01-20 13:13:00|16068.77|16068.77|16068.77|16068.77|16068.77|16068.77|16068.77|16068.77|0
1642684420000|2022-01-20 13:13:40|16069.39|16069.39|16069.39|16069.39|16069.39|16069.39|16069.39|16069.39|0
1642684460000|2022-01-20 13:14:20|16071.69|16071.69|16071.78|16071.78|16073.98|16073.98|16071.69|16071.69|0
1642684470000|2022-01-20 13:14:30|16070.87|16070.87|16070.87|16070.87|16070.87|16070.87|16070.87|16070.87|0
1642684520000|2022-01-20 13:15:20|16071.86|16071.86|16072.36|16072.36|16072.36|16072.36|16071.86|16071.86|0
1642684530000|2022-01-20 13:15:30|16078.62|16078.62|16078.62|16078.62|16078.62|16078.62|16078.62|16078.62|0
1642684540000|2022-01-20 13:15:40|16077.19|16077.19|16075.77|16075.77|16077.19|16077.19|16075.77|16075.77|0
1642684560000|2022-01-20 13:16:00|16076.69|16076.69|16076.69|16076.69|16076.69|16076.69|16076.69|16076.69|0
1642684570000|2022-01-20 13:16:10|16073.95|16073.95|16067.88|16067.88|16073.95|16073.95|16067.88|16067.88|0
1642684580000|2022-01-20 13:16:20|16068.99|16068.99|16068.99|16068.99|16068.99|16068.99|16068.99|16068.99|0
1642684610000|2022-01-20 13:16:50|16068.08|16068.08|16068.08|16068.08|16068.08|16068.08|16068.08|16068.08|0
1642684630000|2022-01-20 13:17:10|16069.75|16069.75|16068.02|16068.02|16069.75|16069.75|16068.02|16068.02|0
1642684670000|2022-01-20 13:17:50|16068.91|16068.91|16068.91|16068.91|16068.91|16068.91|16068.91|16068.91|0
1642684730000|2022-01-20 13:18:50|16068.1|16068.1|16068.1|16068.1|16068.1|16068.1|16068.1|16068.1|0
1642684760000|2022-01-20 13:19:20|16068.57|16068.57|16067.63|16067.63|16068.57|16068.57|16067.63|16067.63|0
1642684770000|2022-01-20 13:19:30|16069.06|16069.06|16069.06|16069.06|16069.06|16069.06|16069.06|16069.06|0
1642684790000|2022-01-20 13:19:50|16069.56|16069.56|16069.56|16069.56|16069.56|16069.56|16069.56|16069.56|0
1642684800000|2022-01-20 13:20:00|16070.37|16070.37|16070.37|16070.37|16070.37|16070.37|16070.37|16070.37|0
1642684850000|2022-01-20 13:20:50|16071.19|16071.19|16071.19|16071.19|16071.19|16071.19|16071.19|16071.19|0
1642684870000|2022-01-20 13:21:10|16070.37|16070.37|16069.88|16069.88|16070.37|16070.37|16069.88|16069.88|0
1642684880000|2022-01-20 13:21:20|16069.38|16069.38|16069.84|16069.84|16069.84|16069.84|16069.38|16069.38|0
1642684890000|2022-01-20 13:21:30|16070.83|16070.83|16070.83|16070.83|16070.83|16070.83|16070.83|16070.83|0
1642684920000|2022-01-20 13:22:00|16069.4|16069.4|16070.31|16070.31|16070.31|16070.31|16069.4|16069.4|0
1642685000000|2022-01-20 13:23:20|16070.09|16070.09|16069.87|16069.87|16070.09|16070.09|16069.87|16069.87|0
1642685090000|2022-01-20 13:24:50|16070.36|16070.36|16070.82|16070.82|16070.82|16070.82|16069.9|16069.9|0
1642685100000|2022-01-20 13:25:00|16070.41|16070.41|16070.41|16070.41|16070.41|16070.41|16070.41|16070.41|0
1642685110000|2022-01-20 13:25:10|16071.84|16071.84|16071.84|16071.84|16071.84|16071.84|16071.84|16071.84|0
1642685120000|2022-01-20 13:25:20|16071.37|16071.37|16071.37|16071.37|16071.37|16071.37|16071.37|16071.37|0
1642685140000|2022-01-20 13:25:40|16073.01|16073.01|16073.01|16073.01|16073.01|16073.01|16073.01|16073.01|0
1642685190000|2022-01-20 13:26:30|16073.45|16073.45|16073.45|16073.45|16073.45|16073.45|16073.45|16073.45|0
1642685200000|2022-01-20 13:26:40|16072.54|16072.54|16072.54|16072.54|16072.54|16072.54|16072.54|16072.54|0
1642685220000|2022-01-20 13:27:00|16072.08|16072.08|16072.08|16072.08|16072.08|16072.08|16072.08|16072.08|0
1642685230000|2022-01-20 13:27:10|16072.64|16072.64|16072.64|16072.64|16072.64|16072.64|16072.64|16072.64|0
1642685340000|2022-01-20 13:29:00|16073.05|16073.05|16071.31|16071.31|16073.05|16073.05|16071.31|16071.31|0
1642685400000|2022-01-20 13:30:00|16072.95|16072.95|16073.05|16073.05|16073.05|16073.05|16072.95|16072.95|0
1642685420000|2022-01-20 13:30:20|16073.54|16073.54|16073.54|16073.54|16073.54|16073.54|16073.54|16073.54|0
1642685430000|2022-01-20 13:30:30|16074.16|16074.16|16074.16|16074.16|16074.16|16074.16|16074.16|16074.16|0
1642685460000|2022-01-20 13:31:00|16072.52|16072.52|16070.89|16070.89|16072.52|16072.52|16070.89|16070.89|0
1642685500000|2022-01-20 13:31:40|16070.07|16070.07|16070.07|16070.07|16070.07|16070.07|16070.07|16070.07|0
1642685510000|2022-01-20 13:31:50|16071.49|16071.49|16071.01|16071.01|16071.49|16071.49|16071.01|16071.01|0
1642685550000|2022-01-20 13:32:30|16071.83|16071.83|16071.33|16071.33|16071.83|16071.83|16071.33|16071.33|0
1642685560000|2022-01-20 13:32:40|16070.22|16070.22|16070.22|16070.22|16070.22|16070.22|16070.22|16070.22|0
1642685590000|2022-01-20 13:33:10|16070.68|16070.68|16070.68|16070.68|16070.68|16070.68|16070.68|16070.68|0
1642685660000|2022-01-20 13:34:20|16071.13|16071.13|16070.68|16070.68|16071.13|16071.13|16070.68|16070.68|0
1642685710000|2022-01-20 13:35:10|16071.59|16071.59|16071.59|16071.59|16071.59|16071.59|16071.59|16071.59|0
1642685810000|2022-01-20 13:36:50|16069.96|16069.96|16069.34|16069.34|16069.96|16069.96|16069.34|16069.34|0
1642685820000|2022-01-20 13:37:00|16069.75|16069.75|16069.75|16069.75|16069.75|16069.75|16069.75|16069.75|0
1642685830000|2022-01-20 13:37:10|16069.29|16069.29|16069.29|16069.29|16069.29|16069.29|16069.29|16069.29|0
1642685840000|2022-01-20 13:37:20|16068.83|16068.83|16068.83|16068.83|16068.83|16068.83|16068.83|16068.83|0
1642685900000|2022-01-20 13:38:20|16067.4|16067.4|16059.17|16059.17|16067.4|16067.4|16058.56|16058.56|0
1642685920000|2022-01-20 13:38:40|16059.73|16059.73|16059.73|16059.73|16059.73|16059.73|16059.73|16059.73|0
1642685930000|2022-01-20 13:38:50|16059.26|16059.26|16059.26|16059.26|16059.26|16059.26|16059.26|16059.26|0
1642685980000|2022-01-20 13:39:40|16060.69|16060.69|16060.69|16060.69|16060.69|16060.69|16060.69|16060.69|0
1642686040000|2022-01-20 13:40:40|16060.22|16060.22|16060.22|16060.22|16060.22|16060.22|16060.22|16060.22|0
1642686070000|2022-01-20 13:41:10|16060.69|16060.69|16061.51|16061.51|16061.51|16061.51|16060.69|16060.69|0
1642686080000|2022-01-20 13:41:20|16062.93|16062.93|16064.92|16064.92|16064.92|16064.92|16062.93|16062.93|0
1642686100000|2022-01-20 13:41:40|16065.74|16065.74|16065.74|16065.74|16065.74|16065.74|16065.74|16065.74|0
1642686190000|2022-01-20 13:43:10|16066.68|16066.68|16067.59|16067.59|16067.59|16067.59|16066.68|16066.68|0
1642686270000|2022-01-20 13:44:30|16066.18|16066.18|16066.18|16066.18|16066.18|16066.18|16066.18|16066.18|0
1642686280000|2022-01-20 13:44:40|16066.4|16066.4|16066.4|16066.4|16066.4|16066.4|16066.4|16066.4|0
1642686290000|2022-01-20 13:44:50|16065.49|16065.49|16065.49|16065.49|16065.49|16065.49|16065.49|16065.49|0
1642686300000|2022-01-20 13:45:00|16064.49|16064.49|16061.23|16061.23|16064.49|16064.49|16061.23|16061.23|0
1642686310000|2022-01-20 13:45:10|16060.24|16060.24|16060.24|16060.24|16060.24|16060.24|16060.24|16060.24|0
1642686330000|2022-01-20 13:45:30|16061.23|16061.23|16061.23|16061.23|16061.23|16061.23|16061.23|16061.23|0
1642686360000|2022-01-20 13:46:00|16062.14|16062.14|16062.14|16062.14|16062.14|16062.14|16062.14|16062.14|0
1642686370000|2022-01-20 13:46:10|16061.67|16061.67|16061.67|16061.67|16061.67|16061.67|16061.67|16061.67|0
1642686380000|2022-01-20 13:46:20|16063.5|16063.5|16062.88|16062.88|16065.75|16065.75|16062.88|16062.88|0
1642686410000|2022-01-20 13:46:50|16064.71|16064.71|16066.15|16066.15|16066.15|16066.15|16064.71|16064.71|0
1642686420000|2022-01-20 13:47:00|16072.29|16072.29|16074.12|16074.12|16074.12|16074.12|16072.29|16072.29|0
1642686430000|2022-01-20 13:47:10|16073.2|16073.2|16072.38|16072.38|16073.2|16073.2|16072.38|16072.38|0
1642686440000|2022-01-20 13:47:20|16071.83|16071.83|16072.82|16072.82|16072.82|16072.82|16071.83|16071.83|0
1642686460000|2022-01-20 13:47:40|16075.56|16075.56|16076.38|16076.38|16076.38|16076.38|16075.56|16075.56|0
1642686480000|2022-01-20 13:48:00|16076.17|16076.17|16077.09|16077.09|16077.09|16077.09|16076.17|16076.17|0
1642686530000|2022-01-20 13:48:50|16075.72|16075.72|16075.72|16075.72|16075.72|16075.72|16075.72|16075.72|0
1642686540000|2022-01-20 13:49:00|16075.26|16075.26|16073.88|16073.88|16075.26|16075.26|16073.88|16073.88|0
1642686550000|2022-01-20 13:49:10|16074.7|16074.7|16074.7|16074.7|16074.7|16074.7|16074.7|16074.7|0
1642686560000|2022-01-20 13:49:20|16071.96|16071.96|16071.04|16071.04|16072.41|16072.41|16071.04|16071.04|0
1642686590000|2022-01-20 13:49:50|16071.96|16071.96|16071.04|16071.04|16071.96|16071.96|16071.04|16071.04|0
1642686600000|2022-01-20 13:50:00|16069.21|16069.21|16064.43|16064.43|16069.21|16069.21|16063|16063|0
1642686650000|2022-01-20 13:50:50|16062.6|16062.6|16062.6|16062.6|16062.6|16062.6|16062.6|16062.6|0
1642686660000|2022-01-20 13:51:00|16061.17|16061.17|16062.44|16062.44|16062.44|16062.44|16061.17|16061.17|0
1642686670000|2022-01-20 13:51:10|16062.86|16062.86|16062.86|16062.86|16062.86|16062.86|16062.86|16062.86|0
1642686720000|2022-01-20 13:52:00|16064.29|16064.29|16064.29|16064.29|16064.29|16064.29|16064.29|16064.29|0
1642686730000|2022-01-20 13:52:10|16063.83|16063.83|16063.83|16063.83|16063.83|16063.83|16063.83|16063.83|0
1642686740000|2022-01-20 13:52:20|16063.37|16063.37|16062|16062|16063.37|16063.37|16062|16062|0
1642686770000|2022-01-20 13:52:50|16061.5|16061.5|16060.51|16060.51|16061.5|16061.5|16060.51|16060.51|0
1642686780000|2022-01-20 13:53:00|16060.01|16060.01|16060.01|16060.01|16060.01|16060.01|16060.01|16060.01|0
1642686840000|2022-01-20 13:54:00|16060.57|16060.57|16060.57|16060.57|16060.57|16060.57|16060.57|16060.57|0
1642686860000|2022-01-20 13:54:20|16062.4|16062.4|16062.4|16062.4|16062.4|16062.4|16062.4|16062.4|0
1642686900000|2022-01-20 13:55:00|16061.58|16061.58|16059.08|16059.08|16061.58|16061.58|16059.08|16059.08|0
1642686920000|2022-01-20 13:55:20|16058.26|16058.26|16058.26|16058.26|16058.26|16058.26|16058.26|16058.26|0
1642686940000|2022-01-20 13:55:40|16058.06|16058.06|16053.1|16053.1|16058.06|16058.06|16053.1|16053.1|0
1642686950000|2022-01-20 13:55:50|16052.28|16052.28|16052.28|16052.28|16052.28|16052.28|16052.28|16052.28|0
1642686970000|2022-01-20 13:56:10|16053.2|16053.2|16053.2|16053.2|16053.66|16053.66|16053.2|16053.2|0
1642686980000|2022-01-20 13:56:20|16053.4|16053.4|16053.4|16053.4|16053.4|16053.4|16053.4|16053.4|0
1642686990000|2022-01-20 13:56:30|16055.49|16055.49|16060.95|16060.95|16060.95|16060.95|16055.49|16055.49|0
1642687020000|2022-01-20 13:57:00|16060.03|16060.03|16060.03|16060.03|16060.03|16060.03|16060.03|16060.03|0
1642687030000|2022-01-20 13:57:10|16059.12|16059.12|16059.12|16059.12|16059.12|16059.12|16059.12|16059.12|0
1642687050000|2022-01-20 13:57:30|16059.94|16059.94|16059.94|16059.94|16059.94|16059.94|16059.94|16059.94|0
1642687070000|2022-01-20 13:57:50|16059.12|16059.12|16059.12|16059.12|16059.12|16059.12|16059.12|16059.12|0
1642687080000|2022-01-20 13:58:00|16057.68|16057.68|16057.68|16057.68|16057.68|16057.68|16057.68|16057.68|0
1642687090000|2022-01-20 13:58:10|16059.18|16059.18|16059.18|16059.18|16059.18|16059.18|16059.18|16059.18|0
1642687120000|2022-01-20 13:58:40|16060.09|16060.09|16060.09|16060.09|16060.09|16060.09|16060.09|16060.09|0
1642687140000|2022-01-20 13:59:00|16059.47|16059.47|16059.89|16059.89|16059.89|16059.89|16059.47|16059.47|0
1642687150000|2022-01-20 13:59:10|16061.52|16061.52|16061.52|16061.52|16061.52|16061.52|16061.52|16061.52|0
1642687180000|2022-01-20 13:59:40|16062.96|16062.96|16064.33|16064.33|16065.24|16065.24|16062.96|16062.96|0
1642687240000|2022-01-20 14:00:40|16066.16|16066.16|16066.16|16066.16|16066.16|16066.16|16066.16|16066.16|0
1642687250000|2022-01-20 14:00:50|16065.24|16065.24|16065.49|16065.49|16065.71|16065.71|16065.24|16065.24|0
1642687260000|2022-01-20 14:01:00|16065.26|16065.26|16063.1|16063.1|16066.17|16066.17|16063.1|16063.1|0
1642687300000|2022-01-20 14:01:40|16063.92|16063.92|16063.92|16063.92|16063.92|16063.92|16063.92|16063.92|0
1642687310000|2022-01-20 14:01:50|16063.1|16063.1|16063.1|16063.1|16063.1|16063.1|16063.1|16063.1|0
1642687330000|2022-01-20 14:02:10|16062.89|16062.89|16062.89|16062.89|16062.89|16062.89|16062.89|16062.89|0
1642687350000|2022-01-20 14:02:30|16061.52|16061.52|16062.33|16062.33|16062.33|16062.33|16060.7|16060.7|0
1642687370000|2022-01-20 14:02:50|16061.88|16061.88|16062.33|16062.33|16062.33|16062.33|16061.88|16061.88|0
1642687380000|2022-01-20 14:03:00|16060.5|16060.5|16060.5|16060.5|16060.5|16060.5|16060.5|16060.5|0
1642687390000|2022-01-20 14:03:10|16059.09|16059.09|16059.09|16059.09|16059.09|16059.09|16059.09|16059.09|0
1642687440000|2022-01-20 14:04:00|16058.27|16058.27|16058.27|16058.27|16058.27|16058.27|16058.27|16058.27|0
1642687450000|2022-01-20 14:04:10|16057.72|16057.72|16057.72|16057.72|16057.72|16057.72|16057.72|16057.72|0
1642687460000|2022-01-20 14:04:20|16059.6|16059.6|16059.13|16059.13|16059.6|16059.6|16059.13|16059.13|0
1642687470000|2022-01-20 14:04:30|16066.32|16066.32|16068.67|16068.67|16068.67|16068.67|16066.32|16066.32|0
1642687490000|2022-01-20 14:04:50|16069.58|16069.58|16070.4|16070.4|16070.4|16070.4|16069.58|16069.58|0
1642687500000|2022-01-20 14:05:00|16070.19|16070.19|16071.22|16071.22|16071.22|16071.22|16070.19|16070.19|0
1642687510000|2022-01-20 14:05:10|16072.04|16072.04|16072.65|16072.65|16072.65|16072.65|16072.04|16072.04|0
1642687530000|2022-01-20 14:05:30|16074.68|16074.68|16076.62|16076.62|16077.11|16077.11|16074.68|16074.68|0
1642687540000|2022-01-20 14:05:40|16075.8|16075.8|16075.8|16075.8|16075.8|16075.8|16075.8|16075.8|0
1642687550000|2022-01-20 14:05:50|16075.3|16075.3|16074.81|16074.81|16075.3|16075.3|16073.87|16073.87|0
1642687580000|2022-01-20 14:06:20|16076.44|16076.44|16076.44|16076.44|16076.44|16076.44|16076.44|16076.44|0
1642687630000|2022-01-20 14:07:10|16076.9|16076.9|16076.9|16076.9|16076.9|16076.9|16076.9|16076.9|0
1642687650000|2022-01-20 14:07:30|16077.36|16077.36|16076.9|16076.9|16077.36|16077.36|16076.9|16076.9|0
1642687660000|2022-01-20 14:07:40|16075.87|16075.87|16076.33|16076.33|16076.33|16076.33|16075.87|16075.87|0
1642687680000|2022-01-20 14:08:00|16075.87|16075.87|16072.31|16072.31|16075.87|16075.87|16072.31|16072.31|0
1642687770000|2022-01-20 14:09:30|16072.78|16072.78|16073.26|16073.26|16073.26|16073.26|16072.78|16072.78|0
1642687780000|2022-01-20 14:09:40|16072.34|16072.34|16072.34|16072.34|16072.34|16072.34|16072.34|16072.34|0
1642687800000|2022-01-20 14:10:00|16071.4|16071.4|16073.23|16073.23|16073.23|16073.23|16071.4|16071.4|0
1642687820000|2022-01-20 14:10:20|16071.79|16071.79|16071.79|16071.79|16071.79|16071.79|16071.79|16071.79|0
1642687860000|2022-01-20 14:11:00|16072.26|16072.26|16072.26|16072.26|16072.26|16072.26|16072.26|16072.26|0
1642687870000|2022-01-20 14:11:10|16071.59|16071.59|16071.59|16071.59|16071.59|16071.59|16071.59|16071.59|0
1642687930000|2022-01-20 14:12:10|16070.77|16070.77|16069.96|16069.96|16070.77|16070.77|16069.96|16069.96|0
1642687950000|2022-01-20 14:12:30|16071.59|16071.59|16071.59|16071.59|16071.59|16071.59|16071.59|16071.59|0
1642687960000|2022-01-20 14:12:40|16072.05|16072.05|16072.05|16072.05|16072.05|16072.05|16072.05|16072.05|0
1642687970000|2022-01-20 14:12:50|16073.48|16073.48|16073.48|16073.48|16073.48|16073.48|16073.48|16073.48|0
1642688050000|2022-01-20 14:14:10|16075.12|16075.12|16075.94|16075.94|16075.94|16075.94|16075.12|16075.12|0
1642688070000|2022-01-20 14:14:30|16075.12|16075.12|16075.12|16075.12|16075.12|16075.12|16075.12|16075.12|0
1642688080000|2022-01-20 14:14:40|16074|16074|16073.68|16073.68|16074|16074|16073.19|16073.19|0
1642688100000|2022-01-20 14:15:00|16073.23|16073.23|16073.23|16073.23|16073.23|16073.23|16073.23|16073.23|0
1642688110000|2022-01-20 14:15:10|16072.41|16072.41|16072.41|16072.41|16072.41|16072.41|16072.41|16072.41|0
1642688120000|2022-01-20 14:15:20|16070.97|16070.97|16069.62|16069.62|16070.97|16070.97|16069.62|16069.62|0
1642688150000|2022-01-20 14:15:50|16067.98|16067.98|16068.45|16068.45|16068.45|16068.45|16067.98|16067.98|0
1642688170000|2022-01-20 14:16:10|16067.63|16067.63|16067.63|16067.63|16067.63|16067.63|16067.63|16067.63|0
1642688180000|2022-01-20 14:16:20|16068.45|16068.45|16068.45|16068.45|16068.45|16068.45|16068.45|16068.45|0
1642688200000|2022-01-20 14:16:40|16067.83|16067.83|16067.83|16067.83|16067.83|16067.83|16067.83|16067.83|0
1642688220000|2022-01-20 14:17:00|16069.27|16069.27|16069.27|16069.27|16069.27|16069.27|16069.27|16069.27|0
1642688230000|2022-01-20 14:17:10|16068.27|16068.27|16068.27|16068.27|16068.27|16068.27|16068.27|16068.27|0
1642688380000|2022-01-20 14:19:40|16069.91|16069.91|16069.91|16069.91|16069.91|16069.91|16069.91|16069.91|0
1642688400000|2022-01-20 14:20:00|16069.45|16069.45|16070.27|16070.27|16070.27|16070.27|16069.45|16069.45|0
1642688430000|2022-01-20 14:20:30|16068.44|16068.44|16067.98|16067.98|16068.44|16068.44|16067.98|16067.98|0
1642688450000|2022-01-20 14:20:50|16068.8|16068.8|16068.8|16068.8|16068.8|16068.8|16068.8|16068.8|0
1642688460000|2022-01-20 14:21:00|16069.25|16069.25|16069.71|16069.71|16069.71|16069.71|16069.25|16069.25|0
1642688470000|2022-01-20 14:21:10|16070.17|16070.17|16078.48|16078.48|16078.48|16078.48|16070.17|16070.17|0
1642688480000|2022-01-20 14:21:20|16078.02|16078.02|16081.04|16081.04|16081.04|16081.04|16078.02|16078.02|0
1642688490000|2022-01-20 14:21:30|16080.83|16080.83|16080.83|16080.83|16080.83|16080.83|16080.83|16080.83|0
1642688500000|2022-01-20 14:21:40|16084.13|16084.13|16084.13|16084.13|16084.13|16084.13|16084.13|16084.13|0
1642688520000|2022-01-20 14:22:00|16083.31|16083.31|16083.31|16083.31|16083.31|16083.31|16083.31|16083.31|0
1642688540000|2022-01-20 14:22:20|16082.4|16082.4|16082.4|16082.4|16082.4|16082.4|16082.4|16082.4|0
1642688570000|2022-01-20 14:22:50|16082.85|16082.85|16083.31|16083.31|16083.31|16083.31|16082.85|16082.85|0
1642688580000|2022-01-20 14:23:00|16085.96|16085.96|16088.09|16088.09|16089.37|16089.37|16085.96|16085.96|0
1642688600000|2022-01-20 14:23:20|16087.64|16087.64|16086.72|16086.72|16087.64|16087.64|16086.72|16086.72|0
1642688610000|2022-01-20 14:23:30|16085.9|16085.9|16085.9|16085.9|16085.9|16085.9|16085.9|16085.9|0
1642688650000|2022-01-20 14:24:10|16085.43|16085.43|16085.43|16085.43|16085.43|16085.43|16085.43|16085.43|0
1642688660000|2022-01-20 14:24:20|16085.89|16085.89|16085.89|16085.89|16085.89|16085.89|16085.89|16085.89|0
1642688670000|2022-01-20 14:24:30|16086.35|16086.35|16086.35|16086.35|16086.35|16086.35|16086.35|16086.35|0
1642688700000|2022-01-20 14:25:00|16086.56|16086.56|16086.78|16086.78|16086.78|16086.78|16086.56|16086.56|0
1642688710000|2022-01-20 14:25:10|16086.31|16086.31|16090.39|16090.39|16090.39|16090.39|16086.31|16086.31|0
1642688720000|2022-01-20 14:25:20|16090.85|16090.85|16090.85|16090.85|16090.85|16090.85|16090.85|16090.85|0
1642688750000|2022-01-20 14:25:50|16092.49|16092.49|16092.49|16092.49|16092.49|16092.49|16092.49|16092.49|0
1642688760000|2022-01-20 14:26:00|16090.85|16090.85|16090.85|16090.85|16090.85|16090.85|16090.85|16090.85|0
1642688770000|2022-01-20 14:26:10|16091.31|16091.31|16090.85|16090.85|16091.77|16091.77|16090.85|16090.85|0
1642688780000|2022-01-20 14:26:20|16089.94|16089.94|16089.94|16089.94|16089.94|16089.94|16089.94|16089.94|0
1642688800000|2022-01-20 14:26:40|16089.12|16089.12|16088.3|16088.3|16089.12|16089.12|16088.3|16088.3|0
1642688810000|2022-01-20 14:26:50|16087.39|16087.39|16087.39|16087.39|16087.39|16087.39|16087.39|16087.39|0
1642688890000|2022-01-20 14:28:10|16087.18|16087.18|16087.18|16087.18|16087.18|16087.18|16087.18|16087.18|0
1642688920000|2022-01-20 14:28:40|16085.75|16085.75|16085.75|16085.75|16085.75|16085.75|16085.75|16085.75|0
1642688930000|2022-01-20 14:28:50|16087.18|16087.18|16087.59|16087.59|16087.59|16087.59|16087.18|16087.18|0
1642688940000|2022-01-20 14:29:00|16088.05|16088.05|16103.85|16103.85|16103.85|16103.85|16088.05|16088.05|0
1642688980000|2022-01-20 14:29:40|16100.98|16100.98|16101.52|16101.52|16101.89|16101.89|16100.98|16100.98|0
1642688990000|2022-01-20 14:29:50|16100.15|16100.15|16098.22|16098.22|16100.15|16100.15|16098.22|16098.22|0
1642689000000|2022-01-20 14:30:00|16097.76|16097.76|16095.21|16095.21|16097.76|16097.76|16095.21|16095.21|0
1642689010000|2022-01-20 14:30:10|16094.8|16094.8|16097.05|16097.05|16097.05|16097.05|16094.18|16094.18|0
1642689020000|2022-01-20 14:30:20|16097.96|16097.96|16097.05|16097.05|16097.96|16097.96|16097.05|16097.05|0
1642689030000|2022-01-20 14:30:30|16098.04|16098.04|16097.1|16097.1|16099.48|16099.48|16097.1|16097.1|0
1642689050000|2022-01-20 14:30:50|16097.56|16097.56|16098.02|16098.02|16098.02|16098.02|16097.56|16097.56|0
1642689070000|2022-01-20 14:31:10|16098.49|16098.49|16098.49|16098.49|16098.49|16098.49|16098.49|16098.49|0
1642689090000|2022-01-20 14:31:30|16099.4|16099.4|16101.01|16101.01|16101.83|16101.83|16099.4|16099.4|0
1642689100000|2022-01-20 14:31:40|16101.93|16101.93|16101.93|16101.93|16101.93|16101.93|16101.93|16101.93|0
1642689110000|2022-01-20 14:31:50|16103.36|16103.36|16106.67|16106.67|16106.67|16106.67|16103.36|16103.36|0
1642689120000|2022-01-20 14:32:00|16107.22|16107.22|16109.48|16109.48|16109.48|16109.48|16107.22|16107.22|0
1642689130000|2022-01-20 14:32:10|16109.68|16109.68|16108.86|16108.86|16109.68|16109.68|16108.86|16108.86|0
1642689140000|2022-01-20 14:32:20|16109.42|16109.42|16110.24|16110.24|16110.24|16110.24|16109.42|16109.42|0
1642689150000|2022-01-20 14:32:30|16109.42|16109.42|16109.42|16109.42|16109.42|16109.42|16109.42|16109.42|0
1642689160000|2022-01-20 14:32:40|16110.24|16110.24|16110.24|16110.24|16110.24|16110.24|16110.24|16110.24|0
1642689190000|2022-01-20 14:33:10|16113.11|16113.11|16114.54|16114.54|16114.54|16114.54|16113.11|16113.11|0
1642689200000|2022-01-20 14:33:20|16114.08|16114.08|16111.22|16111.22|16114.08|16114.08|16111.22|16111.22|0
1642689210000|2022-01-20 14:33:30|16110.74|16110.74|16109.93|16109.93|16110.74|16110.74|16109.93|16109.93|0
1642689230000|2022-01-20 14:33:50|16109.01|16109.01|16104.56|16104.56|16109.01|16109.01|16104.56|16104.56|0
1642689240000|2022-01-20 14:34:00|16105.47|16105.47|16105.47|16105.47|16105.47|16105.47|16105.47|16105.47|0
1642689250000|2022-01-20 14:34:10|16105.93|16105.93|16104.03|16104.03|16105.93|16105.93|16104.03|16104.03|0
1642689260000|2022-01-20 14:34:20|16101.16|16101.16|16101.16|16101.16|16101.16|16101.16|16101.16|16101.16|0
1642689270000|2022-01-20 14:34:30|16102.65|16102.65|16102.65|16102.65|16102.65|16102.65|16102.65|16102.65|0
1642689280000|2022-01-20 14:34:40|16103.11|16103.11|16103.11|16103.11|16103.11|16103.11|16103.11|16103.11|0
1642689290000|2022-01-20 14:34:50|16105.75|16105.75|16106.57|16106.57|16106.57|16106.57|16104.94|16104.94|0
1642689320000|2022-01-20 14:35:20|16105.75|16105.75|16105.75|16105.75|16105.75|16105.75|16103.3|16103.3|0
1642689330000|2022-01-20 14:35:30|16103.3|16103.3|16100.86|16100.86|16103.3|16103.3|16100.86|16100.86|0
1642689340000|2022-01-20 14:35:40|16100.04|16100.04|16096.59|16096.59|16100.04|16100.04|16096.59|16096.59|0
1642689350000|2022-01-20 14:35:50|16096.36|16096.36|16095.47|16095.47|16096.36|16096.36|16095.47|16095.47|0
1642689360000|2022-01-20 14:36:00|16093.79|16093.79|16093.24|16093.24|16093.79|16093.79|16093.24|16093.24|0
1642689370000|2022-01-20 14:36:10|16092.82|16092.82|16092.82|16092.82|16092.82|16092.82|16092.82|16092.82|0
1642689380000|2022-01-20 14:36:20|16092.62|16092.62|16091.05|16091.05|16092.62|16092.62|16091.05|16091.05|0
1642689390000|2022-01-20 14:36:30|16089.62|16089.62|16088.19|16088.19|16089.62|16089.62|16088.19|16088.19|0
1642689400000|2022-01-20 14:36:40|16089.1|16089.1|16089.1|16089.1|16089.1|16089.1|16089.1|16089.1|0
1642689410000|2022-01-20 14:36:50|16089.33|16089.33|16089.33|16089.33|16089.33|16089.33|16089.33|16089.33|0
1642689430000|2022-01-20 14:37:10|16089.12|16089.12|16089.12|16089.12|16089.12|16089.12|16089.12|16089.12|0
1642689440000|2022-01-20 14:37:20|16090.55|16090.55|16090.55|16090.55|16090.55|16090.55|16090.55|16090.55|0
1642689480000|2022-01-20 14:38:00|16090.11|16090.11|16090.11|16090.11|16090.11|16090.11|16090.11|16090.11|0
1642689510000|2022-01-20 14:38:30|16090.57|16090.57|16090.01|16090.01|16090.57|16090.57|16090.01|16090.01|0
1642689540000|2022-01-20 14:39:00|16088.57|16088.57|16088.57|16088.57|16088.57|16088.57|16088.57|16088.57|0
1642689550000|2022-01-20 14:39:10|16087.66|16087.66|16081.28|16081.28|16087.66|16087.66|16081.28|16081.28|0
1642689570000|2022-01-20 14:39:30|16081.78|16081.78|16081.78|16081.78|16081.78|16081.78|16081.78|16081.78|0
1642689580000|2022-01-20 14:39:40|16081.32|16081.32|16080.86|16080.86|16081.32|16081.32|16080.86|16080.86|0
1642689590000|2022-01-20 14:39:50|16079.95|16079.95|16080.4|16080.4|16080.4|16080.4|16079.95|16079.95|0
1642689600000|2022-01-20 14:40:00|16081.07|16081.07|16081.07|16081.07|16081.07|16081.07|16081.07|16081.07|0
1642689610000|2022-01-20 14:40:10|16079.44|16079.44|16079.44|16079.44|16079.44|16079.44|16079.44|16079.44|0
1642689650000|2022-01-20 14:40:50|16081.07|16081.07|16080.58|16080.58|16081.07|16081.07|16080.58|16080.58|0
1642689660000|2022-01-20 14:41:00|16078.75|16078.75|16078.75|16078.75|16078.75|16078.75|16078.75|16078.75|0
1642689670000|2022-01-20 14:41:10|16079.22|16079.22|16083.66|16083.66|16083.66|16083.66|16079.22|16079.22|0
1642689680000|2022-01-20 14:41:20|16084.48|16084.48|16087.86|16087.86|16087.86|16087.86|16084.48|16084.48|0
1642689690000|2022-01-20 14:41:30|16088.09|16088.09|16088.09|16088.09|16088.09|16088.09|16088.09|16088.09|0
1642689710000|2022-01-20 14:41:50|16087.63|16087.63|16087.63|16087.63|16087.63|16087.63|16087.63|16087.63|0
1642689720000|2022-01-20 14:42:00|16088.45|16088.45|16088.45|16088.45|16088.45|16088.45|16088.45|16088.45|0
1642689730000|2022-01-20 14:42:10|16088.86|16088.86|16090.49|16090.49|16090.49|16090.49|16088.86|16088.86|0
1642689740000|2022-01-20 14:42:20|16091.93|16091.93|16091.93|16091.93|16091.93|16091.93|16091.93|16091.93|0
1642689750000|2022-01-20 14:42:30|16092.74|16092.74|16092.74|16092.74|16092.74|16092.74|16092.74|16092.74|0
1642689760000|2022-01-20 14:42:40|16093.56|16093.56|16097.91|16097.91|16097.91|16097.91|16093.56|16093.56|0
1642689770000|2022-01-20 14:42:50|16100.65|16100.65|16101.32|16101.32|16101.32|16101.32|16100.65|16100.65|0
1642689780000|2022-01-20 14:43:00|16101.87|16101.87|16102.55|16102.55|16102.55|16102.55|16101.87|16101.87|0
1642689790000|2022-01-20 14:43:10|16102.08|16102.08|16104.01|16104.01|16104.01|16104.01|16102.08|16102.08|0
1642689800000|2022-01-20 14:43:20|16104.83|16104.83|16104.83|16104.83|16104.83|16104.83|16104.83|16104.83|0
1642689810000|2022-01-20 14:43:30|16106.26|16106.26|16107.4|16107.4|16107.4|16107.4|16106.26|16106.26|0
1642689830000|2022-01-20 14:43:50|16106.95|16106.95|16106.95|16106.95|16106.95|16106.95|16106.95|16106.95|0
1642689840000|2022-01-20 14:44:00|16108.78|16108.78|16108.78|16108.78|16108.78|16108.78|16108.78|16108.78|0
1642689870000|2022-01-20 14:44:30|16108.32|16108.32|16108.32|16108.32|16108.32|16108.32|16108.32|16108.32|0
1642689880000|2022-01-20 14:44:40|16107.87|16107.87|16107.87|16107.87|16107.87|16107.87|16107.87|16107.87|0
1642689890000|2022-01-20 14:44:50|16109.31|16109.31|16109.31|16109.31|16109.31|16109.31|16109.31|16109.31|0
1642689900000|2022-01-20 14:45:00|16109.77|16109.77|16109.77|16109.77|16109.77|16109.77|16109.77|16109.77|0
1642689910000|2022-01-20 14:45:10|16109.35|16109.35|16106.94|16106.94|16109.81|16109.81|16106.94|16106.94|0
1642689920000|2022-01-20 14:45:20|16106.13|16106.13|16106.13|16106.13|16106.13|16106.13|16106.13|16106.13|0
1642689950000|2022-01-20 14:45:50|16105.92|16105.92|16105.92|16105.92|16105.92|16105.92|16105.92|16105.92|0
1642689960000|2022-01-20 14:46:00|16106.13|16106.13|16106.54|16106.54|16106.95|16106.95|16106.08|16106.08|0
1642689980000|2022-01-20 14:46:20|16107.45|16107.45|16108.37|16108.37|16108.37|16108.37|16107.45|16107.45|0
1642689990000|2022-01-20 14:46:30|16111.23|16111.23|16110.62|16110.62|16111.23|16111.23|16109.8|16109.8|0
1642690030000|2022-01-20 14:47:10|16109.2|16109.2|16109.2|16109.2|16109.2|16109.2|16109.2|16109.2|0
1642690060000|2022-01-20 14:47:40|16109|16109|16109|16109|16109|16109|16109|16109|0
1642690110000|2022-01-20 14:48:30|16108.18|16108.18|16108.18|16108.18|16108.18|16108.18|16108.18|16108.18|0
1642690130000|2022-01-20 14:48:50|16107.62|16107.62|16107.62|16107.62|16107.62|16107.62|16107.62|16107.62|0
1642690140000|2022-01-20 14:49:00|16107.07|16107.07|16107.07|16107.07|16107.07|16107.07|16107.07|16107.07|0
1642690150000|2022-01-20 14:49:10|16107.98|16107.98|16108.8|16108.8|16108.8|16108.8|16107.98|16107.98|0
1642690170000|2022-01-20 14:49:30|16109.71|16109.71|16109.71|16109.71|16109.71|16109.71|16109.71|16109.71|0
1642690210000|2022-01-20 14:50:10|16110.18|16110.18|16110.18|16110.18|16110.18|16110.18|16110.18|16110.18|0
1642690220000|2022-01-20 14:50:20|16109.27|16109.27|16108.81|16108.81|16109.27|16109.27|16108.81|16108.81|0
1642690230000|2022-01-20 14:50:30|16107.44|16107.44|16107.89|16107.89|16107.89|16107.89|16107.44|16107.44|0
1642690240000|2022-01-20 14:50:40|16106.95|16106.95|16106.95|16106.95|16106.95|16106.95|16106.95|16106.95|0
1642690260000|2022-01-20 14:51:00|16106.49|16106.49|16106.49|16106.49|16106.49|16106.49|16106.49|16106.49|0
1642690300000|2022-01-20 14:51:40|16105.68|16105.68|16104.86|16104.86|16105.68|16105.68|16104.86|16104.86|0
1642690320000|2022-01-20 14:52:00|16104.04|16104.04|16104.04|16104.04|16104.04|16104.04|16104.04|16104.04|0
1642690330000|2022-01-20 14:52:10|16104.54|16104.54|16104.54|16104.54|16104.54|16104.54|16104.54|16104.54|0
1642690350000|2022-01-20 14:52:30|16100.64|16100.64|16100.64|16100.64|16100.64|16100.64|16100.64|16100.64|0
1642690360000|2022-01-20 14:52:40|16101.46|16101.46|16101.46|16101.46|16101.46|16101.46|16101.46|16101.46|0
1642690380000|2022-01-20 14:53:00|16101.23|16101.23|16101.23|16101.23|16101.23|16101.23|16101.23|16101.23|0
1642690400000|2022-01-20 14:53:20|16102.67|16102.67|16102.67|16102.67|16102.67|16102.67|16102.67|16102.67|0
1642690410000|2022-01-20 14:53:30|16104.1|16104.1|16104.1|16104.1|16104.1|16104.1|16104.1|16104.1|0
1642690420000|2022-01-20 14:53:40|16105.04|16105.04|16105.04|16105.04|16105.04|16105.04|16105.04|16105.04|0
1642690440000|2022-01-20 14:54:00|16104.13|16104.13|16105.56|16105.56|16105.56|16105.56|16104.13|16104.13|0
1642690450000|2022-01-20 14:54:10|16106.38|16106.38|16105.39|16105.39|16106.38|16106.38|16105.39|16105.39|0
1642690490000|2022-01-20 14:54:50|16104.89|16104.89|16104.89|16104.89|16104.89|16104.89|16104.89|16104.89|0
1642690500000|2022-01-20 14:55:00|16103.46|16103.46|16103.46|16103.46|16103.46|16103.46|16103.46|16103.46|0
1642690510000|2022-01-20 14:55:10|16102.02|16102.02|16102.02|16102.02|16102.02|16102.02|16102.02|16102.02|0
1642690550000|2022-01-20 14:55:50|16103.46|16103.46|16103.46|16103.46|16103.46|16103.46|16103.46|16103.46|0
1642690560000|2022-01-20 14:56:00|16102.04|16102.04|16102.04|16102.04|16102.04|16102.04|16102.04|16102.04|0
1642690570000|2022-01-20 14:56:10|16102.86|16102.86|16102.86|16102.86|16102.86|16102.86|16102.86|16102.86|0
1642690580000|2022-01-20 14:56:20|16101.43|16101.43|16101.64|16101.64|16101.64|16101.64|16100.15|16100.15|0
1642690590000|2022-01-20 14:56:30|16104.55|16104.55|16106.8|16106.8|16106.8|16106.8|16104.55|16104.55|0
1642690600000|2022-01-20 14:56:40|16105.99|16105.99|16104.55|16104.55|16105.99|16105.99|16104.55|16104.55|0
1642690610000|2022-01-20 14:56:50|16105.96|16105.96|16105.96|16105.96|16105.96|16105.96|16105.96|16105.96|0
1642690620000|2022-01-20 14:57:00|16106.42|16106.42|16106.42|16106.42|16106.42|16106.42|16106.42|16106.42|0
1642690630000|2022-01-20 14:57:10|16105.96|16105.96|16105.96|16105.96|16105.96|16105.96|16105.96|16105.96|0
1642690650000|2022-01-20 14:57:30|16106.43|16106.43|16106.87|16106.87|16107.81|16107.81|16106.43|16106.43|0
1642690660000|2022-01-20 14:57:40|16107.34|16107.34|16107.85|16107.85|16108.66|16108.66|16107.34|16107.34|0
1642690670000|2022-01-20 14:57:50|16108.76|16108.76|16109.68|16109.68|16109.68|16109.68|16107.85|16107.85|0
1642690710000|2022-01-20 14:58:30|16110.49|16110.49|16110.49|16110.49|16110.49|16110.49|16110.49|16110.49|0
1642690740000|2022-01-20 14:59:00|16110|16110|16109.74|16109.74|16110.66|16110.66|16109.74|16109.74|0
1642690770000|2022-01-20 14:59:30|16110.19|16110.19|16111.8|16111.8|16111.8|16111.8|16109.97|16109.97|0
1642690800000|2022-01-20 15:00:00|16110.88|16110.88|16109.59|16109.59|16110.88|16110.88|16109.59|16109.59|0
1642690810000|2022-01-20 15:00:10|16108.16|16108.16|16112.26|16112.26|16112.26|16112.26|16107.95|16107.95|0
1642690820000|2022-01-20 15:00:20|16107.95|16107.95|16104.59|16104.59|16107.95|16107.95|16104.59|16104.59|0
1642690830000|2022-01-20 15:00:30|16104.03|16104.03|16104.03|16104.03|16104.03|16104.03|16104.03|16104.03|0
1642690840000|2022-01-20 15:00:40|16105.47|16105.47|16104.97|16104.97|16105.47|16105.47|16104.97|16104.97|0
1642690850000|2022-01-20 15:00:50|16105.79|16105.79|16107.1|16107.1|16107.1|16107.1|16105.79|16105.79|0
1642690860000|2022-01-20 15:01:00|16106.11|16106.11|16106.11|16106.11|16106.11|16106.11|16106.11|16106.11|0
1642690870000|2022-01-20 15:01:10|16106.01|16106.01|16104.63|16104.63|16106.01|16106.01|16104.63|16104.63|0
1642690920000|2022-01-20 15:02:00|16103.22|16103.22|16101.9|16101.9|16103.22|16103.22|16101.9|16101.9|0
1642690950000|2022-01-20 15:02:30|16103.33|16103.33|16104.76|16104.76|16104.76|16104.76|16103.33|16103.33|0
1642690960000|2022-01-20 15:02:40|16103.33|16103.33|16097.64|16097.64|16103.33|16103.33|16097.64|16097.64|0
1642690970000|2022-01-20 15:02:50|16098.09|16098.09|16098.09|16098.09|16098.09|16098.09|16098.09|16098.09|0
1642690980000|2022-01-20 15:03:00|16097.28|16097.28|16093.49|16093.49|16097.28|16097.28|16093.49|16093.49|0
1642690990000|2022-01-20 15:03:10|16093|16093|16091.16|16091.16|16093|16093|16091.16|16091.16|0
1642691000000|2022-01-20 15:03:20|16091.57|16091.57|16092.59|16092.59|16092.59|16092.59|16091.57|16091.57|0
1642691010000|2022-01-20 15:03:30|16092.8|16092.8|16093.62|16093.62|16093.62|16093.62|16092.8|16092.8|0
1642691040000|2022-01-20 15:04:00|16093.12|16093.12|16093.12|16093.12|16093.12|16093.12|16093.12|16093.12|0
1642691050000|2022-01-20 15:04:10|16093.94|16093.94|16103.81|16103.81|16103.81|16103.81|16093.94|16093.94|0
1642691060000|2022-01-20 15:04:20|16102.89|16102.89|16107.17|16107.17|16107.17|16107.17|16102.89|16102.89|0
1642691070000|2022-01-20 15:04:30|16107.73|16107.73|16107.73|16107.73|16107.73|16107.73|16107.73|16107.73|0
1642691100000|2022-01-20 15:05:00|16109.14|16109.14|16110.09|16110.09|16111.04|16111.04|16109.14|16109.14|0
1642691140000|2022-01-20 15:05:40|16109.89|16109.89|16109.89|16109.89|16109.89|16109.89|16109.89|16109.89|0
1642691150000|2022-01-20 15:05:50|16110.35|16110.35|16109.43|16109.43|16110.35|16110.35|16109.43|16109.43|0
1642691180000|2022-01-20 15:06:20|16108.52|16108.52|16108.52|16108.52|16108.52|16108.52|16108.52|16108.52|0
1642691190000|2022-01-20 15:06:30|16107.6|16107.6|16107.6|16107.6|16107.6|16107.6|16107.6|16107.6|0
1642691210000|2022-01-20 15:06:50|16105.77|16105.77|16105.77|16105.77|16105.77|16105.77|16105.77|16105.77|0
1642691230000|2022-01-20 15:07:10|16106.71|16106.71|16106.71|16106.71|16106.71|16106.71|16106.71|16106.71|0
1642691240000|2022-01-20 15:07:20|16105.8|16105.8|16105.56|16105.56|16105.8|16105.8|16105.35|16105.35|0
1642691250000|2022-01-20 15:07:30|16106.02|16106.02|16102.72|16102.72|16106.02|16106.02|16102.72|16102.72|0
1642691310000|2022-01-20 15:08:30|16098.94|16098.94|16097.38|16097.38|16098.94|16098.94|16097.38|16097.38|0
1642691330000|2022-01-20 15:08:50|16096.44|16096.44|16096.44|16096.44|16096.44|16096.44|16096.44|16096.44|0
1642691360000|2022-01-20 15:09:20|16097.35|16097.35|16097.35|16097.35|16097.35|16097.35|16097.35|16097.35|0
1642691400000|2022-01-20 15:10:00|16097.56|16097.56|16100.75|16100.75|16100.75|16100.75|16097.56|16097.56|0
1642691410000|2022-01-20 15:10:10|16103.66|16103.66|16102.23|16102.23|16103.86|16103.86|16102.23|16102.23|0
1642691420000|2022-01-20 15:10:20|16103.64|16103.64|16103.18|16103.18|16103.64|16103.64|16103.18|16103.18|0
1642691430000|2022-01-20 15:10:30|16101.77|16101.77|16101.77|16101.77|16101.77|16101.77|16101.77|16101.77|0
1642691450000|2022-01-20 15:10:50|16102.59|16102.59|16104.44|16104.44|16104.44|16104.44|16102.59|16102.59|0
1642691600000|2022-01-20 15:13:20|16093.6|16093.6|16092.68|16092.68|16093.6|16093.6|16092.68|16092.68|0
1642691610000|2022-01-20 15:13:30|16091.77|16091.77|16081.98|16081.98|16091.77|16091.77|16081.98|16081.98|0
1642691620000|2022-01-20 15:13:40|16081.51|16081.51|16081.51|16081.51|16081.51|16081.51|16081.51|16081.51|0
1642691630000|2022-01-20 15:13:50|16080.08|16080.08|16079.66|16079.66|16080.08|16080.08|16079.66|16079.66|0
1642691640000|2022-01-20 15:14:00|16078.17|16078.17|16078.17|16078.17|16078.17|16078.17|16078.17|16078.17|0
1642691650000|2022-01-20 15:14:10|16077.68|16077.68|16076.86|16076.86|16077.68|16077.68|16076.86|16076.86|0
1642691660000|2022-01-20 15:14:20|16075.74|16075.74|16075.74|16075.74|16075.74|16075.74|16075.74|16075.74|0
1642691670000|2022-01-20 15:14:30|16074.25|16074.25|16074.25|16074.25|16074.25|16074.25|16074.25|16074.25|0
1642691680000|2022-01-20 15:14:40|16074.05|16074.05|16072.9|16072.9|16074.05|16074.05|16072.9|16072.9|0
1642691700000|2022-01-20 15:15:00|16072.06|16072.06|16075.43|16075.43|16075.43|16075.43|16072.06|16072.06|0
1642691710000|2022-01-20 15:15:10|16074.96|16074.96|16075.58|16075.58|16075.58|16075.58|16074.96|16074.96|0
1642691740000|2022-01-20 15:15:40|16075.16|16075.16|16075.16|16075.16|16075.16|16075.16|16075.16|16075.16|0
1642691750000|2022-01-20 15:15:50|16072.3|16072.3|16072.3|16072.3|16072.3|16072.3|16072.3|16072.3|0
1642691760000|2022-01-20 15:16:00|16071.82|16071.82|16071.82|16071.82|16071.82|16071.82|16071.82|16071.82|0
1642691780000|2022-01-20 15:16:20|16071.01|16071.01|16071.01|16071.01|16071.01|16071.01|16071.01|16071.01|0
1642691820000|2022-01-20 15:17:00|16069.37|16069.37|16069.37|16069.37|16069.37|16069.37|16069.37|16069.37|0
1642691830000|2022-01-20 15:17:10|16068.46|16068.46|16068.46|16068.46|16068.46|16068.46|16068.46|16068.46|0
1642691840000|2022-01-20 15:17:20|16068.25|16068.25|16068.92|16068.92|16068.92|16068.92|16068.25|16068.25|0
1642691850000|2022-01-20 15:17:30|16068.46|16068.46|16068.92|16068.92|16068.92|16068.92|16068.46|16068.46|0
1642691860000|2022-01-20 15:17:40|16068.46|16068.46|16068.92|16068.92|16068.92|16068.92|16068.46|16068.46|0
1642691870000|2022-01-20 15:17:50|16069.73|16069.73|16069.73|16069.73|16069.73|16069.73|16069.73|16069.73|0
1642691880000|2022-01-20 15:18:00|16069.24|16069.24|16070.22|16070.22|16070.69|16070.69|16069.24|16069.24|0
1642691890000|2022-01-20 15:18:10|16070.63|16070.63|16070.42|16070.42|16070.63|16070.63|16070.42|16070.42|0
1642691900000|2022-01-20 15:18:20|16071.24|16071.24|16071.24|16071.24|16071.24|16071.24|16071.24|16071.24|0
1642691910000|2022-01-20 15:18:30|16070.78|16070.78|16070.78|16070.78|16070.78|16070.78|16070.78|16070.78|0
1642691950000|2022-01-20 15:19:10|16071.6|16071.6|16073.06|16073.06|16073.06|16073.06|16071.6|16071.6|0
1642691970000|2022-01-20 15:19:30|16073.56|16073.56|16073.56|16073.56|16073.56|16073.56|16073.56|16073.56|0
1642691990000|2022-01-20 15:19:50|16073.78|16073.78|16073.78|16073.78|16073.78|16073.78|16073.78|16073.78|0
1642692020000|2022-01-20 15:20:20|16072.79|16072.79|16075.14|16075.14|16075.14|16075.14|16072.79|16072.79|0
1642692030000|2022-01-20 15:20:30|16075.64|16075.64|16077.13|16077.13|16077.13|16077.13|16075.64|16075.64|0
1642692040000|2022-01-20 15:20:40|16077.95|16077.95|16078.89|16078.89|16078.89|16078.89|16077.95|16077.95|0
1642692050000|2022-01-20 15:20:50|16079.91|16079.91|16080.73|16080.73|16080.73|16080.73|16079.91|16079.91|0
1642692060000|2022-01-20 15:21:00|16079.73|16079.73|16079.73|16079.73|16079.73|16079.73|16079.73|16079.73|0
1642692070000|2022-01-20 15:21:10|16086.44|16086.44|16086.44|16086.44|16086.44|16086.44|16086.44|16086.44|0
1642692080000|2022-01-20 15:21:20|16085.53|16085.53|16082.33|16082.33|16085.53|16085.53|16082.33|16082.33|0
1642692090000|2022-01-20 15:21:30|16081.92|16081.92|16081.92|16081.92|16081.92|16081.92|16081.92|16081.92|0
1642692100000|2022-01-20 15:21:40|16081.1|16081.1|16081.1|16081.1|16081.1|16081.1|16080.9|16080.9|0
1642692110000|2022-01-20 15:21:50|16081.51|16081.51|16081.51|16081.51|16081.51|16081.51|16081.51|16081.51|0
1642692130000|2022-01-20 15:22:10|16084.66|16084.66|16089.23|16089.23|16089.23|16089.23|16084.66|16084.66|0
1642692140000|2022-01-20 15:22:20|16090.72|16090.72|16090.72|16090.72|16090.72|16090.72|16090.72|16090.72|0
1642692150000|2022-01-20 15:22:30|16091.27|16091.27|16091.69|16091.69|16091.69|16091.69|16091.27|16091.27|0
1642692170000|2022-01-20 15:22:50|16091.13|16091.13|16087.61|16087.61|16091.13|16091.13|16087.4|16087.4|0
1642692180000|2022-01-20 15:23:00|16087.05|16087.05|16082.89|16082.89|16087.05|16087.05|16082.43|16082.43|0
1642692190000|2022-01-20 15:23:10|16082.43|16082.43|16082.89|16082.89|16082.89|16082.89|16082.43|16082.43|0
1642692220000|2022-01-20 15:23:40|16080.02|16080.02|16081.45|16081.45|16081.45|16081.45|16080.02|16080.02|0
1642692230000|2022-01-20 15:23:50|16080.54|16080.54|16081.45|16081.45|16081.45|16081.45|16080.54|16080.54|0
1642692280000|2022-01-20 15:24:40|16082.89|16082.89|16081.06|16081.06|16082.89|16082.89|16081.06|16081.06|0
1642692290000|2022-01-20 15:24:50|16079.63|16079.63|16079.63|16079.63|16079.63|16079.63|16079.63|16079.63|0
1642692300000|2022-01-20 15:25:00|16079.83|16079.83|16077.95|16077.95|16079.83|16079.83|16077.95|16077.95|0
1642692310000|2022-01-20 15:25:10|16077.03|16077.03|16077.03|16077.03|16077.03|16077.03|16077.03|16077.03|0
1642692320000|2022-01-20 15:25:20|16076.12|16076.12|16076.12|16076.12|16076.12|16076.12|16076.12|16076.12|0
1642692330000|2022-01-20 15:25:30|16075.66|16075.66|16072.55|16072.55|16075.66|16075.66|16071.99|16071.99|0
1642692360000|2022-01-20 15:26:00|16072.14|16072.14|16072.14|16072.14|16072.14|16072.14|16072.14|16072.14|0
1642692390000|2022-01-20 15:26:30|16069.39|16069.39|16069.39|16069.39|16069.39|16069.39|16069.39|16069.39|0
1642692420000|2022-01-20 15:27:00|16072.21|16072.21|16074.04|16074.04|16074.04|16074.04|16072.21|16072.21|0
1642692430000|2022-01-20 15:27:10|16076.91|16076.91|16076.91|16076.91|16076.91|16076.91|16076.91|16076.91|0
1642692450000|2022-01-20 15:27:30|16077.41|16077.41|16077.41|16077.41|16077.41|16077.41|16077.41|16077.41|0
1642692470000|2022-01-20 15:27:50|16077.91|16077.91|16077.91|16077.91|16077.91|16077.91|16077.91|16077.91|0
1642692480000|2022-01-20 15:28:00|16077.68|16077.68|16078.5|16078.5|16078.5|16078.5|16077.68|16077.68|0
1642692490000|2022-01-20 15:28:10|16079.5|16079.5|16075.81|16075.81|16079.5|16079.5|16075.81|16075.81|0
1642692500000|2022-01-20 15:28:20|16074.87|16074.87|16074.85|16074.85|16074.87|16074.87|16073.94|16073.94|0
1642692510000|2022-01-20 15:28:30|16074.4|16074.4|16075.3|16075.3|16075.3|16075.3|16074.4|16074.4|0
1642692520000|2022-01-20 15:28:40|16074.48|16074.48|16074.48|16074.48|16074.48|16074.48|16074.48|16074.48|0
1642692530000|2022-01-20 15:28:50|16075.1|16075.1|16074.28|16074.28|16075.1|16075.1|16074.28|16074.28|0
1642692540000|2022-01-20 15:29:00|16075.1|16075.1|16077.82|16077.82|16077.82|16077.82|16075.1|16075.1|0
1642692560000|2022-01-20 15:29:20|16077.37|16077.37|16076.45|16076.45|16077.37|16077.37|16076.45|16076.45|0
1642692570000|2022-01-20 15:29:30|16076.92|16076.92|16076.92|16076.92|16076.92|16076.92|16076.92|16076.92|0
1642692580000|2022-01-20 15:29:40|16076.7|16076.7|16076.7|16076.7|16076.7|16076.7|16076.7|16076.7|0
1642692600000|2022-01-20 15:30:00|16076.9|16076.9|16078.02|16078.02|16078.02|16078.02|16076.9|16076.9|0
1642692620000|2022-01-20 15:30:20|16079.45|16079.45|16081.92|16081.92|16081.92|16081.92|16079.45|16079.45|0
1642692640000|2022-01-20 15:30:40|16081.89|16081.89|16083.25|16083.25|16083.25|16083.25|16081.89|16081.89|0
1642692650000|2022-01-20 15:30:50|16084.07|16084.07|16084.07|16084.07|16084.07|16084.07|16084.07|16084.07|0
1642692660000|2022-01-20 15:31:00|16083.61|16083.61|16083.61|16083.61|16083.61|16083.61|16083.61|16083.61|0
1642692680000|2022-01-20 15:31:20|16082.73|16082.73|16082.73|16082.73|16082.73|16082.73|16082.73|16082.73|0
1642692700000|2022-01-20 15:31:40|16084.56|16084.56|16084.56|16084.56|16084.56|16084.56|16084.56|16084.56|0
1642692710000|2022-01-20 15:31:50|16086|16086|16084.56|16084.56|16086|16086|16084.56|16084.56|0
1642692720000|2022-01-20 15:32:00|16086|16086|16086|16086|16086|16086|16086|16086|0
1642692750000|2022-01-20 15:32:30|16086.81|16086.81|16086.81|16086.81|16086.81|16086.81|16086.81|16086.81|0
1642692770000|2022-01-20 15:32:50|16087.63|16087.63|16087.63|16087.63|16087.63|16087.63|16087.63|16087.63|0
1642692780000|2022-01-20 15:33:00|16088.57|16088.57|16088.57|16088.57|16088.57|16088.57|16088.57|16088.57|0
1642692790000|2022-01-20 15:33:10|16089.07|16089.07|16089.07|16089.07|16089.07|16089.07|16089.07|16089.07|0
1642692800000|2022-01-20 15:33:20|16089.57|16089.57|16089.07|16089.07|16089.57|16089.57|16089.07|16089.07|0
1642692810000|2022-01-20 15:33:30|16088.13|16088.13|16088.89|16088.89|16088.89|16088.89|16087.66|16087.66|0
1642692820000|2022-01-20 15:33:40|16089.3|16089.3|16090.72|16090.72|16090.72|16090.72|16088.89|16088.89|0
1642692830000|2022-01-20 15:33:50|16092.6|16092.6|16092.6|16092.6|16092.6|16092.6|16092.6|16092.6|0
1642692840000|2022-01-20 15:34:00|16093.98|16093.98|16093.52|16093.52|16093.98|16093.98|16093.52|16093.52|0
1642692850000|2022-01-20 15:34:10|16094.44|16094.44|16095.81|16095.81|16095.81|16095.81|16094.44|16094.44|0
1642692860000|2022-01-20 15:34:20|16096.26|16096.26|16096.26|16096.26|16096.26|16096.26|16096.26|16096.26|0
1642692910000|2022-01-20 15:35:10|16096.67|16096.67|16096.67|16096.67|16096.67|16096.67|16096.67|16096.67|0
1642692920000|2022-01-20 15:35:20|16095.67|16095.67|16096.17|16096.17|16096.17|16096.17|16095.67|16095.67|0
1642692930000|2022-01-20 15:35:30|16095.71|16095.71|16095.71|16095.71|16095.71|16095.71|16095.71|16095.71|0
1642692940000|2022-01-20 15:35:40|16095.26|16095.26|16096.67|16096.67|16096.67|16096.67|16095.26|16095.26|0
1642692960000|2022-01-20 15:36:00|16097.61|16097.61|16097.61|16097.61|16097.61|16097.61|16097.61|16097.61|0
1642692990000|2022-01-20 15:36:30|16098.07|16098.07|16098.07|16098.07|16098.07|16098.07|16098.07|16098.07|0
1642693030000|2022-01-20 15:37:10|16098.29|16098.29|16097.4|16097.4|16098.29|16098.29|16097.4|16097.4|0
1642693050000|2022-01-20 15:37:30|16095.96|16095.96|16095.96|16095.96|16095.96|16095.96|16095.96|16095.96|0
1642693070000|2022-01-20 15:37:50|16096.17|16096.17|16096.17|16096.17|16096.17|16096.17|16096.17|16096.17|0
1642693100000|2022-01-20 15:38:20|16095.18|16095.18|16095.18|16095.18|16095.18|16095.18|16095.18|16095.18|0
1642693130000|2022-01-20 15:38:50|16094.73|16094.73|16094.73|16094.73|16094.73|16094.73|16094.73|16094.73|0
1642693140000|2022-01-20 15:39:00|16096.11|16096.11|16096.11|16096.11|16096.11|16096.11|16096.11|16096.11|0
1642693150000|2022-01-20 15:39:10|16095.17|16095.17|16094.7|16094.7|16095.17|16095.17|16094.7|16094.7|0
1642693160000|2022-01-20 15:39:20|16093.27|16093.27|16093.27|16093.27|16093.27|16093.27|16093.27|16093.27|0
1642693170000|2022-01-20 15:39:30|16092.35|16092.35|16092.35|16092.35|16092.35|16092.35|16092.35|16092.35|0
1642693190000|2022-01-20 15:39:50|16091.44|16091.44|16091.44|16091.44|16091.44|16091.44|16091.44|16091.44|0
1642693270000|2022-01-20 15:41:10|16092.87|16092.87|16092.87|16092.87|16092.87|16092.87|16092.87|16092.87|0
1642693280000|2022-01-20 15:41:20|16093.81|16093.81|16093.81|16093.81|16093.81|16093.81|16093.81|16093.81|0
1642693330000|2022-01-20 15:42:10|16094.37|16094.37|16094.37|16094.37|16094.37|16094.37|16094.37|16094.37|0
1642693370000|2022-01-20 15:42:50|16093.55|16093.55|16092.74|16092.74|16093.55|16093.55|16092.74|16092.74|0
1642693380000|2022-01-20 15:43:00|16092.33|16092.33|16092.33|16092.33|16092.33|16092.33|16092.33|16092.33|0
1642693400000|2022-01-20 15:43:20|16092.1|16092.1|16092.1|16092.1|16092.1|16092.1|16092.1|16092.1|0
1642693410000|2022-01-20 15:43:30|16092.92|16092.92|16092.1|16092.1|16093.86|16093.86|16092.1|16092.1|0
1642693420000|2022-01-20 15:43:40|16091.54|16091.54|16091.54|16091.54|16091.54|16091.54|16091.54|16091.54|0
1642693440000|2022-01-20 15:44:00|16092.1|16092.1|16093.47|16093.47|16093.47|16093.47|16092.1|16092.1|0
1642693450000|2022-01-20 15:44:10|16093.68|16093.68|16092.48|16092.48|16093.68|16093.68|16092.48|16092.48|0
1642693460000|2022-01-20 15:44:20|16093.3|16093.3|16093.3|16093.3|16093.3|16093.3|16093.3|16093.3|0
1642693480000|2022-01-20 15:44:40|16093.07|16093.07|16092.6|16092.6|16093.07|16093.07|16092.6|16092.6|0
1642693500000|2022-01-20 15:45:00|16092.16|16092.16|16092.75|16092.75|16093.66|16093.66|16092.16|16092.16|0
1642693510000|2022-01-20 15:45:10|16093.25|16093.25|16084.6|16084.6|16093.25|16093.25|16084.6|16084.6|0
1642693530000|2022-01-20 15:45:30|16084.14|16084.14|16082.32|16082.32|16084.14|16084.14|16082.32|16082.32|0
1642693580000|2022-01-20 15:46:20|16082.54|16082.54|16082.54|16082.54|16082.54|16082.54|16082.54|16082.54|0
1642693600000|2022-01-20 15:46:40|16081.63|16081.63|16081.63|16081.63|16081.63|16081.63|16081.63|16081.63|0
1642693620000|2022-01-20 15:47:00|16082.44|16082.44|16082.44|16082.44|16082.44|16082.44|16082.44|16082.44|0
1642693640000|2022-01-20 15:47:20|16083|16083|16083|16083|16083|16083|16083|16083|0
1642693660000|2022-01-20 15:47:40|16083.46|16083.46|16083.46|16083.46|16083.46|16083.46|16083.46|16083.46|0
1642693670000|2022-01-20 15:47:50|16084.28|16084.28|16084.28|16084.28|16084.28|16084.28|16084.28|16084.28|0
1642693690000|2022-01-20 15:48:10|16082.64|16082.64|16081.73|16081.73|16082.64|16082.64|16081.73|16081.73|0
1642693710000|2022-01-20 15:48:30|16080.73|16080.73|16080.51|16080.51|16080.73|16080.73|16080.51|16080.51|0
1642693720000|2022-01-20 15:48:40|16079.95|16079.95|16079.95|16079.95|16079.95|16079.95|16079.95|16079.95|0
1642693730000|2022-01-20 15:48:50|16080.77|16080.77|16079.95|16079.95|16080.77|16080.77|16079.95|16079.95|0
1642693740000|2022-01-20 15:49:00|16079.48|16079.48|16079.48|16079.48|16079.48|16079.48|16079.48|16079.48|0
1642693750000|2022-01-20 15:49:10|16078.66|16078.66|16080.1|16080.1|16080.1|16080.1|16078.66|16078.66|0
1642693760000|2022-01-20 15:49:20|16080.59|16080.59|16080.14|16080.14|16080.59|16080.59|16079.68|16079.68|0
1642693790000|2022-01-20 15:49:50|16081.08|16081.08|16082.71|16082.71|16082.71|16082.71|16081.08|16081.08|0
1642693810000|2022-01-20 15:50:10|16081.9|16081.9|16082.87|16082.87|16083.79|16083.79|16081.9|16081.9|0
1642693850000|2022-01-20 15:50:50|16083.69|16083.69|16083.69|16083.69|16083.69|16083.69|16083.69|16083.69|0
1642693860000|2022-01-20 15:51:00|16084.61|16084.61|16084.61|16084.61|16084.61|16084.61|16084.61|16084.61|0
1642693870000|2022-01-20 15:51:10|16083.69|16083.69|16083.69|16083.69|16083.69|16083.69|16083.69|16083.69|0
1642693880000|2022-01-20 15:51:20|16082.26|16082.26|16082.26|16082.26|16082.26|16082.26|16082.26|16082.26|0
1642693890000|2022-01-20 15:51:30|16082.75|16082.75|16082.75|16082.75|16082.75|16082.75|16082.75|16082.75|0
1642693900000|2022-01-20 15:51:40|16080.85|16080.85|16075.32|16075.32|16080.85|16080.85|16075.32|16075.32|0
1642693910000|2022-01-20 15:51:50|16074.9|16074.9|16074.9|16074.9|16074.9|16074.9|16074.9|16074.9|0
1642693930000|2022-01-20 15:52:10|16074.43|16074.43|16073.49|16073.49|16074.43|16074.43|16073.49|16073.49|0
1642693940000|2022-01-20 15:52:20|16074.93|16074.93|16074.93|16074.93|16074.93|16074.93|16074.93|16074.93|0
1642693950000|2022-01-20 15:52:30|16074.11|16074.11|16075.54|16075.54|16075.54|16075.54|16074.11|16074.11|0
1642693970000|2022-01-20 15:52:50|16074.73|16074.73|16074.73|16074.73|16074.73|16074.73|16074.73|16074.73|0
1642694000000|2022-01-20 15:53:20|16074.5|16074.5|16074|16074|16074.5|16074.5|16074|16074|0
1642694010000|2022-01-20 15:53:30|16073.56|16073.56|16071.79|16071.79|16073.56|16073.56|16071.79|16071.79|0
1642694020000|2022-01-20 15:53:40|16069.96|16069.96|16069.96|16069.96|16069.96|16069.96|16069.96|16069.96|0
1642694030000|2022-01-20 15:53:50|16068.53|16068.53|16066.79|16066.79|16068.53|16068.53|16066.79|16066.79|0
1642694040000|2022-01-20 15:54:00|16067.61|16067.61|16067.61|16067.61|16067.61|16067.61|16067.61|16067.61|0
1642694050000|2022-01-20 15:54:10|16068.08|16068.08|16068.08|16068.08|16068.08|16068.08|16068.08|16068.08|0
1642694060000|2022-01-20 15:54:20|16068.55|16068.55|16069.01|16069.01|16069.01|16069.01|16068.55|16068.55|0
1642694080000|2022-01-20 15:54:40|16069.93|16069.93|16070.84|16070.84|16070.84|16070.84|16069.93|16069.93|0
1642694100000|2022-01-20 15:55:00|16068.96|16068.96|16068.04|16068.04|16068.96|16068.96|16068.04|16068.04|0
1642694120000|2022-01-20 15:55:20|16068.49|16068.49|16068.71|16068.71|16068.71|16068.71|16068.49|16068.49|0
1642694160000|2022-01-20 15:56:00|16068.25|16068.25|16069.04|16069.04|16069.04|16069.04|16067.81|16067.81|0
1642694170000|2022-01-20 15:56:10|16070.87|16070.87|16070.87|16070.87|16070.87|16070.87|16070.87|16070.87|0
1642694180000|2022-01-20 15:56:20|16069.58|16069.58|16069.58|16069.58|16069.58|16069.58|16069.58|16069.58|0
1642694210000|2022-01-20 15:56:50|16068.76|16068.76|16067.32|16067.32|16068.76|16068.76|16067.32|16067.32|0
1642694220000|2022-01-20 15:57:00|16068.76|16068.76|16068.76|16068.76|16068.76|16068.76|16068.76|16068.76|0
1642694240000|2022-01-20 15:57:20|16068.31|16068.31|16068.31|16068.31|16068.31|16068.31|16068.31|16068.31|0
1642694250000|2022-01-20 15:57:30|16067.49|16067.49|16067.49|16067.49|16067.49|16067.49|16067.49|16067.49|0
1642694280000|2022-01-20 15:58:00|16068.31|16068.31|16068.31|16068.31|16068.31|16068.31|16068.31|16068.31|0
1642694290000|2022-01-20 15:58:10|16065.57|16065.57|16065.57|16065.57|16065.57|16065.57|16065.57|16065.57|0
1642694300000|2022-01-20 15:58:20|16066.04|16066.04|16066.04|16066.04|16066.04|16066.04|16066.04|16066.04|0
1642694340000|2022-01-20 15:59:00|16066.25|16066.25|16065.43|16065.43|16066.25|16066.25|16065.43|16065.43|0
1642694350000|2022-01-20 15:59:10|16065.87|16065.87|16066.55|16066.55|16066.55|16066.55|16065.87|16065.87|0
1642694380000|2022-01-20 15:59:40|16065.73|16065.73|16063.74|16063.74|16065.73|16065.73|16063.74|16063.74|0
1642694390000|2022-01-20 15:59:50|16062.92|16062.92|16061.53|16061.53|16062.92|16062.92|16061.53|16061.53|0
1642694400000|2022-01-20 16:00:00|16060.42|16060.42|16060.42|16060.42|16060.42|16060.42|16060.42|16060.42|0
1642694420000|2022-01-20 16:00:20|16061.85|16061.85|16061.85|16061.85|16061.85|16061.85|16061.85|16061.85|0
1642694440000|2022-01-20 16:00:40|16065.07|16065.07|16065.62|16065.62|16065.62|16065.62|16065.07|16065.07|0
1642694450000|2022-01-20 16:00:50|16066.44|16066.44|16066.44|16066.44|16066.44|16066.44|16066.44|16066.44|0
1642694460000|2022-01-20 16:01:00|16067.26|16067.26|16067.26|16067.26|16068.08|16068.08|16067.26|16067.26|0
1642694470000|2022-01-20 16:01:10|16067.72|16067.72|16068.39|16068.39|16068.39|16068.39|16067.72|16067.72|0
1642694480000|2022-01-20 16:01:20|16068.95|16068.95|16068.95|16068.95|16068.95|16068.95|16068.95|16068.95|0
1642694490000|2022-01-20 16:01:30|16068.75|16068.75|16068.75|16068.75|16068.75|16068.75|16068.75|16068.75|0
1642694500000|2022-01-20 16:01:40|16069.66|16069.66|16069.66|16069.66|16069.66|16069.66|16069.66|16069.66|0
1642694530000|2022-01-20 16:02:10|16069.2|16069.2|16069.2|16069.2|16069.2|16069.2|16069.2|16069.2|0
1642694540000|2022-01-20 16:02:20|16068.29|16068.29|16069.2|16069.2|16069.2|16069.2|16068.29|16068.29|0
1642694570000|2022-01-20 16:02:50|16070.14|16070.14|16070.14|16070.14|16070.14|16070.14|16070.14|16070.14|0
1642694580000|2022-01-20 16:03:00|16070.7|16070.7|16071.52|16071.52|16071.52|16071.52|16070.7|16070.7|0
1642694660000|2022-01-20 16:04:20|16071.05|16071.05|16070.58|16070.58|16071.05|16071.05|16070.58|16070.58|0
1642694670000|2022-01-20 16:04:30|16069.14|16069.14|16069.66|16069.66|16070.58|16070.58|16069.14|16069.14|0
1642694690000|2022-01-20 16:04:50|16070.69|16070.69|16072.62|16072.62|16072.62|16072.62|16070.69|16070.69|0
1642694700000|2022-01-20 16:05:00|16073.62|16073.62|16073.62|16073.62|16073.62|16073.62|16073.62|16073.62|0
1642694710000|2022-01-20 16:05:10|16073.84|16073.84|16073.28|16073.28|16073.84|16073.84|16073.28|16073.28|0
1642694720000|2022-01-20 16:05:20|16073.78|16073.78|16073.78|16073.78|16073.78|16073.78|16073.78|16073.78|0
1642694730000|2022-01-20 16:05:30|16075.67|16075.67|16075.67|16075.67|16075.67|16075.67|16075.67|16075.67|0
1642694780000|2022-01-20 16:06:20|16075.17|16075.17|16075.17|16075.17|16075.17|16075.17|16075.17|16075.17|0
1642694790000|2022-01-20 16:06:30|16075.67|16075.67|16075.67|16075.67|16075.67|16075.67|16075.67|16075.67|0
1642694800000|2022-01-20 16:06:40|16075.17|16075.17|16075.17|16075.17|16075.17|16075.17|16075.17|16075.17|0
1642694810000|2022-01-20 16:06:50|16075.67|16075.67|16075.67|16075.67|16075.67|16075.67|16075.67|16075.67|0
1642694820000|2022-01-20 16:07:00|16074.72|16074.72|16070.26|16070.26|16074.72|16074.72|16069.29|16069.29|0
1642694840000|2022-01-20 16:07:20|16069.7|16069.7|16069.7|16069.7|16069.7|16069.7|16069.7|16069.7|0
1642694850000|2022-01-20 16:07:30|16068.76|16068.76|16068.76|16068.76|16068.76|16068.76|16068.76|16068.76|0
1642694860000|2022-01-20 16:07:40|16068.35|16068.35|16068.35|16068.35|16068.35|16068.35|16068.35|16068.35|0
1642694870000|2022-01-20 16:07:50|16068.55|16068.55|16068.55|16068.55|16068.55|16068.55|16068.55|16068.55|0
1642694880000|2022-01-20 16:08:00|16068.35|16068.35|16068.61|16068.61|16068.61|16068.61|16068.14|16068.14|0
1642694890000|2022-01-20 16:08:10|16068.41|16068.41|16068.67|16068.67|16068.88|16068.88|16068.41|16068.41|0
1642694900000|2022-01-20 16:08:20|16067.76|16067.76|16067.76|16067.76|16067.76|16067.76|16067.76|16067.76|0
1642694910000|2022-01-20 16:08:30|16068.57|16068.57|16067.76|16067.76|16068.57|16068.57|16067.76|16067.76|0
1642694950000|2022-01-20 16:09:10|16067.3|16067.3|16067.3|16067.3|16067.3|16067.3|16067.3|16067.3|0
1642694960000|2022-01-20 16:09:20|16066.38|16066.38|16064.75|16064.75|16066.38|16066.38|16064.75|16064.75|0
1642694970000|2022-01-20 16:09:30|16064.34|16064.34|16063.88|16063.88|16064.34|16064.34|16063.88|16063.88|0
1642694980000|2022-01-20 16:09:40|16063.66|16063.66|16063.66|16063.66|16063.66|16063.66|16063.66|16063.66|0
1642695000000|2022-01-20 16:10:00|16063.16|16063.16|16062.66|16062.66|16063.16|16063.16|16062.66|16062.66|0
1642695010000|2022-01-20 16:10:10|16064.49|16064.49|16064.49|16064.49|16064.49|16064.49|16064.49|16064.49|0
1642695020000|2022-01-20 16:10:20|16064.04|16064.04|16064.04|16064.04|16064.04|16064.04|16064.04|16064.04|0
1642695030000|2022-01-20 16:10:30|16063.22|16063.22|16063.22|16063.22|16063.22|16063.22|16063.22|16063.22|0
1642695050000|2022-01-20 16:10:50|16062.4|16062.4|16062.4|16062.4|16062.4|16062.4|16062.4|16062.4|0
1642695060000|2022-01-20 16:11:00|16061.94|16061.94|16061.48|16061.48|16061.94|16061.94|16061.03|16061.03|0
1642695070000|2022-01-20 16:11:10|16059.66|16059.66|16061.49|16061.49|16061.49|16061.49|16059.66|16059.66|0
1642695080000|2022-01-20 16:11:20|16061.26|16061.26|16063.91|16063.91|16063.91|16063.91|16061.26|16061.26|0
1642695090000|2022-01-20 16:11:30|16062.99|16062.99|16062.99|16062.99|16062.99|16062.99|16062.99|16062.99|0
1642695110000|2022-01-20 16:11:50|16062.55|16062.55|16064.8|16064.8|16064.8|16064.8|16062.55|16062.55|0
1642695160000|2022-01-20 16:12:40|16063.36|16063.36|16062.91|16062.91|16063.36|16063.36|16062.91|16062.91|0
1642695170000|2022-01-20 16:12:50|16062.45|16062.45|16062.45|16062.45|16062.45|16062.45|16062.45|16062.45|0
1642695190000|2022-01-20 16:13:10|16060.62|16060.62|16060.62|16060.62|16060.62|16060.62|16060.62|16060.62|0
1642695210000|2022-01-20 16:13:30|16059.8|16059.8|16061.01|16061.01|16061.22|16061.22|16059.8|16059.8|0
1642695220000|2022-01-20 16:13:40|16060.54|16060.54|16060.54|16060.54|16060.54|16060.54|16060.54|16060.54|0
1642695250000|2022-01-20 16:14:10|16060.08|16060.08|16060.08|16060.08|16060.08|16060.08|16060.08|16060.08|0
1642695270000|2022-01-20 16:14:30|16060.29|16060.29|16060.29|16060.29|16060.29|16060.29|16060.29|16060.29|0
1642695280000|2022-01-20 16:14:40|16061.23|16061.23|16060.41|16060.41|16061.23|16061.23|16060.41|16060.41|0
1642695290000|2022-01-20 16:14:50|16060.86|16060.86|16060.86|16060.86|16060.86|16060.86|16059.94|16059.94|0
1642695300000|2022-01-20 16:15:00|16061.42|16061.42|16061.32|16061.32|16062.79|16062.79|16061.32|16061.32|0
1642695310000|2022-01-20 16:15:10|16060.86|16060.86|16065.04|16065.04|16065.04|16065.04|16060.86|16060.86|0
1642695320000|2022-01-20 16:15:20|16064.12|16064.12|16064.12|16064.12|16064.12|16064.12|16064.12|16064.12|0
1642695340000|2022-01-20 16:15:40|16063.21|16063.21|16063.21|16063.21|16063.21|16063.21|16063.21|16063.21|0
1642695380000|2022-01-20 16:16:20|16062.75|16062.75|16061.37|16061.37|16062.75|16062.75|16061.37|16061.37|0
1642695390000|2022-01-20 16:16:30|16061.83|16061.83|16060.92|16060.92|16061.83|16061.83|16060.92|16060.92|0
1642695400000|2022-01-20 16:16:40|16060.42|16060.42|16060.42|16060.42|16060.42|16060.42|16060.42|16060.42|0
1642695410000|2022-01-20 16:16:50|16060.2|16060.2|16060.2|16060.2|16060.2|16060.2|16059.73|16059.73|0
1642695420000|2022-01-20 16:17:00|16060.69|16060.69|16060.92|16060.92|16060.92|16060.92|16060.69|16060.69|0
1642695430000|2022-01-20 16:17:10|16061.41|16061.41|16061.64|16061.64|16061.64|16061.64|16061.41|16061.41|0
1642695440000|2022-01-20 16:17:20|16063.47|16063.47|16063.93|16063.93|16063.93|16063.93|16063.47|16063.47|0
1642695450000|2022-01-20 16:17:30|16064.84|16064.84|16064.38|16064.38|16064.84|16064.84|16063.47|16063.47|0
1642695460000|2022-01-20 16:17:40|16064.84|16064.84|16064.84|16064.84|16064.84|16064.84|16064.84|16064.84|0
1642695470000|2022-01-20 16:17:50|16063.41|16063.41|16062.94|16062.94|16063.41|16063.41|16062.94|16062.94|0
1642695480000|2022-01-20 16:18:00|16063.16|16063.16|16063.16|16063.16|16063.16|16063.16|16063.16|16063.16|0
1642695510000|2022-01-20 16:18:30|16062.24|16062.24|16063.62|16063.62|16063.62|16063.62|16062.24|16062.24|0
1642695520000|2022-01-20 16:18:40|16062.24|16062.24|16062.24|16062.24|16062.24|16062.24|16062.24|16062.24|0
1642695540000|2022-01-20 16:19:00|16063.68|16063.68|16064.5|16064.5|16064.71|16064.71|16063.68|16063.68|0
1642695550000|2022-01-20 16:19:10|16064.97|16064.97|16064.97|16064.97|16064.97|16064.97|16064.97|16064.97|0
1642695580000|2022-01-20 16:19:40|16065.42|16065.42|16065.42|16065.42|16065.42|16065.42|16065.42|16065.42|0
1642695590000|2022-01-20 16:19:50|16065.64|16065.64|16065.42|16065.42|16065.64|16065.64|16065.42|16065.42|0
1642695600000|2022-01-20 16:20:00|16066.34|16066.34|16064.86|16064.86|16066.34|16066.34|16064.86|16064.86|0
1642695610000|2022-01-20 16:20:10|16064.64|16064.64|16064.42|16064.42|16064.64|16064.64|16064.42|16064.42|0
1642695640000|2022-01-20 16:20:40|16064.83|16064.83|16064.93|16064.93|16065.39|16065.39|16064.83|16064.83|0
1642695650000|2022-01-20 16:20:50|16064.47|16064.47|16064|16064|16064.47|16064.47|16064|16064|0
1642695660000|2022-01-20 16:21:00|16063.59|16063.59|16064.5|16064.5|16064.5|16064.5|16063.59|16063.59|0
1642695670000|2022-01-20 16:21:10|16063.59|16063.59|16063.59|16063.59|16063.59|16063.59|16063.59|16063.59|0
1642695680000|2022-01-20 16:21:20|16062.15|16062.15|16062.15|16062.15|16062.15|16062.15|16062.15|16062.15|0
1642695690000|2022-01-20 16:21:30|16061.71|16061.71|16061.71|16061.71|16061.71|16061.71|16061.71|16061.71|0
1642695710000|2022-01-20 16:21:50|16061.15|16061.15|16060.81|16060.81|16061.15|16061.15|16060.59|16060.59|0
1642695720000|2022-01-20 16:22:00|16060.32|16060.32|16058.34|16058.34|16060.54|16060.54|16058.34|16058.34|0
1642695730000|2022-01-20 16:22:10|16058.13|16058.13|16056.02|16056.02|16058.34|16058.34|16056.02|16056.02|0
1642695750000|2022-01-20 16:22:30|16055.2|16055.2|16055.2|16055.2|16055.2|16055.2|16055.2|16055.2|0
1642695760000|2022-01-20 16:22:40|16054.64|16054.64|16054.64|16054.64|16054.64|16054.64|16054.64|16054.64|0
1642695770000|2022-01-20 16:22:50|16053.83|16053.83|16052.54|16052.54|16053.83|16053.83|16052.54|16052.54|0
1642695780000|2022-01-20 16:23:00|16053.36|16053.36|16053.36|16053.36|16053.36|16053.36|16053.36|16053.36|0
1642695800000|2022-01-20 16:23:20|16049.7|16049.7|16050.61|16050.61|16050.61|16050.61|16049.7|16049.7|0
1642695810000|2022-01-20 16:23:30|16050.14|16050.14|16050.14|16050.14|16050.14|16050.14|16050.14|16050.14|0
1642695830000|2022-01-20 16:23:50|16050.96|16050.96|16050.14|16050.14|16050.96|16050.96|16050.14|16050.14|0
1642695840000|2022-01-20 16:24:00|16049.94|16049.94|16050.39|16050.39|16050.61|16050.61|16049.94|16049.94|0
1642695860000|2022-01-20 16:24:20|16048.95|16048.95|16046.56|16046.56|16049.37|16049.37|16046.56|16046.56|0
1642695870000|2022-01-20 16:24:30|16045.12|16045.12|16044.66|16044.66|16045.12|16045.12|16044.66|16044.66|0
1642695880000|2022-01-20 16:24:40|16045.58|16045.58|16044.66|16044.66|16045.58|16045.58|16044.66|16044.66|0
1642695890000|2022-01-20 16:24:50|16045.58|16045.58|16045.58|16045.58|16045.58|16045.58|16045.58|16045.58|0
1642695900000|2022-01-20 16:25:00|16044.76|16044.76|16044.76|16044.76|16044.76|16044.76|16044.76|16044.76|0
1642695910000|2022-01-20 16:25:10|16043.85|16043.85|16046.2|16046.2|16046.2|16046.2|16043.85|16043.85|0
1642695920000|2022-01-20 16:25:20|16044.37|16044.37|16043.65|16043.65|16045.09|16045.09|16043.65|16043.65|0
1642695930000|2022-01-20 16:25:30|16045.48|16045.48|16044.66|16044.66|16045.48|16045.48|16044.66|16044.66|0
1642695940000|2022-01-20 16:25:40|16045.48|16045.48|16045.48|16045.48|16045.48|16045.48|16045.48|16045.48|0
1642695960000|2022-01-20 16:26:00|16046.4|16046.4|16047.67|16047.67|16047.67|16047.67|16046.4|16046.4|0
1642695970000|2022-01-20 16:26:10|16048.13|16048.13|16046.02|16046.02|16048.13|16048.13|16046.02|16046.02|0
1642695980000|2022-01-20 16:26:20|16046.25|16046.25|16046.25|16046.25|16046.25|16046.25|16046.25|16046.25|0
1642695990000|2022-01-20 16:26:30|16046.72|16046.72|16046.72|16046.72|16046.72|16046.72|16046.72|16046.72|0
1642696000000|2022-01-20 16:26:40|16047.54|16047.54|16053.15|16053.15|16053.15|16053.15|16047.54|16047.54|0
1642696010000|2022-01-20 16:26:50|16052.24|16052.24|16051.76|16051.76|16052.24|16052.24|16051.76|16051.76|0
1642696020000|2022-01-20 16:27:00|16051.99|16051.99|16051.99|16051.99|16051.99|16051.99|16051.99|16051.99|0
1642696040000|2022-01-20 16:27:20|16051.53|16051.53|16051.53|16051.53|16051.53|16051.53|16051.53|16051.53|0
1642696060000|2022-01-20 16:27:40|16052.09|16052.09|16051.53|16051.53|16052.09|16052.09|16051.53|16051.53|0
1642696070000|2022-01-20 16:27:50|16049.7|16049.7|16050.62|16050.62|16050.62|16050.62|16049.7|16049.7|0
1642696080000|2022-01-20 16:28:00|16050.06|16050.06|16050.97|16050.97|16050.97|16050.97|16049.14|16049.14|0
1642696100000|2022-01-20 16:28:20|16050.06|16050.06|16050.06|16050.06|16050.06|16050.06|16050.06|16050.06|0
1642696110000|2022-01-20 16:28:30|16050.97|16050.97|16050.97|16050.97|16050.97|16050.97|16050.97|16050.97|0
1642696120000|2022-01-20 16:28:40|16050.06|16050.06|16050.62|16050.62|16050.62|16050.62|16050.06|16050.06|0
1642696130000|2022-01-20 16:28:50|16051.56|16051.56|16052.03|16052.03|16052.03|16052.03|16051.56|16051.56|0
1642696140000|2022-01-20 16:29:00|16052.85|16052.85|16055.75|16055.75|16055.75|16055.75|16052.36|16052.36|0
1642696150000|2022-01-20 16:29:10|16056.67|16056.67|16056.67|16056.67|16056.67|16056.67|16056.67|16056.67|0
1642696160000|2022-01-20 16:29:20|16058.5|16058.5|16058.35|16058.35|16059.26|16059.26|16058.29|16058.29|0
1642696170000|2022-01-20 16:29:30|16059.26|16059.26|16058.96|16058.96|16059.91|16059.91|16057.8|16057.8|0
1642696180000|2022-01-20 16:29:40|16059.17|16059.17|16060.08|16060.08|16060.08|16060.08|16059.17|16059.17|0
1642696190000|2022-01-20 16:29:50|16061.08|16061.08|16073.85|16073.85|16074.31|16074.31|16060.08|16060.08|0
1642752900000|2022-01-21 08:15:00|15758.01|15758.01|15767.01|15767.01|15767.01|15767.01|15756.65|15756.65|0
1642752910000|2022-01-21 08:15:10|15776.78|15776.78|15777.22|15777.22|15777.22|15777.22|15776.78|15776.78|0
1642752920000|2022-01-21 08:15:20|15778.9|15778.9|15778.9|15778.9|15778.9|15778.9|15778.9|15778.9|0
1642752960000|2022-01-21 08:16:00|15781.35|15781.35|15781.35|15781.35|15781.35|15781.35|15781.35|15781.35|0
1642752990000|2022-01-21 08:16:30|15782.17|15782.17|15782.17|15782.17|15782.17|15782.17|15782.17|15782.17|0
1642753000000|2022-01-21 08:16:40|15793.64|15793.64|15794.46|15794.46|15794.46|15794.46|15793.64|15793.64|0
1642753010000|2022-01-21 08:16:50|15798.23|15798.23|15800.08|15800.08|15800.08|15800.08|15798.23|15798.23|0
1642753020000|2022-01-21 08:17:00|15801|15801|15805.47|15805.47|15805.47|15805.47|15801|15801|0
1642753030000|2022-01-21 08:17:10|15806.59|15806.59|15806.59|15806.59|15807.7|15807.7|15806.59|15806.59|0
1642753040000|2022-01-21 08:17:20|15808.42|15808.42|15816.86|15816.86|15816.86|15816.86|15808.42|15808.42|0
1642753050000|2022-01-21 08:17:30|15817.67|15817.67|15809.2|15809.2|15817.67|15817.67|15809.2|15809.2|0
1642753060000|2022-01-21 08:17:40|15811.43|15811.43|15811.99|15811.99|15811.99|15811.99|15811.43|15811.43|0
1642753070000|2022-01-21 08:17:50|15810.15|15810.15|15809.7|15809.7|15811.07|15811.07|15809.7|15809.7|0
1642753080000|2022-01-21 08:18:00|15807.84|15807.84|15806.72|15806.72|15807.84|15807.84|15806.72|15806.72|0
1642753100000|2022-01-21 08:18:20|15806.26|15806.26|15805.21|15805.21|15808|15808|15805.21|15805.21|0
1642753110000|2022-01-21 08:18:30|15800.3|15800.3|15800.3|15800.3|15800.3|15800.3|15799.84|15799.84|0
1642753120000|2022-01-21 08:18:40|15799.39|15799.39|15794.17|15794.17|15799.84|15799.84|15794.17|15794.17|0
1642753150000|2022-01-21 08:19:10|15794.39|15794.39|15794.39|15794.39|15794.39|15794.39|15794.39|15794.39|0
1642753160000|2022-01-21 08:19:20|15793.92|15793.92|15792.99|15792.99|15794.37|15794.37|15792.99|15792.99|0
1642753170000|2022-01-21 08:19:30|15792.54|15792.54|15791.67|15791.67|15792.54|15792.54|15791.67|15791.67|0
1642753180000|2022-01-21 08:19:40|15793.08|15793.08|15793.08|15793.08|15793.08|15793.08|15793.08|15793.08|0
1642753200000|2022-01-21 08:20:00|15791.71|15791.71|15790.27|15790.27|15796.01|15796.01|15790.27|15790.27|0
1642753210000|2022-01-21 08:20:10|15792.1|15792.1|15792.1|15792.1|15792.1|15792.1|15792.1|15792.1|0
1642753220000|2022-01-21 08:20:20|15792.16|15792.16|15793.08|15793.08|15793.08|15793.08|15792.16|15792.16|0
1642753230000|2022-01-21 08:20:30|15793.64|15793.64|15793.64|15793.64|15793.64|15793.64|15793.64|15793.64|0
1642753240000|2022-01-21 08:20:40|15794.45|15794.45|15788.98|15788.98|15794.45|15794.45|15788.06|15788.06|0
1642753250000|2022-01-21 08:20:50|15786.24|15786.24|15782.32|15782.32|15786.24|15786.24|15782.12|15782.12|0
1642753260000|2022-01-21 08:21:00|15776.59|15776.59|15768.3|15768.3|15776.59|15776.59|15767.47|15767.47|0
1642753290000|2022-01-21 08:21:30|15767.48|15767.48|15750.48|15750.48|15767.48|15767.48|15750.48|15750.48|0
1642753300000|2022-01-21 08:21:40|15752.3|15752.3|15750.35|15750.35|15752.3|15752.3|15749.44|15749.44|0
1642753320000|2022-01-21 08:22:00|15745.93|15745.93|15745.93|15745.93|15745.93|15745.93|15745.93|15745.93|0
1642753330000|2022-01-21 08:22:10|15744.3|15744.3|15738.27|15738.27|15744.3|15744.3|15737.46|15737.46|0
1642753340000|2022-01-21 08:22:20|15739.09|15739.09|15740.01|15740.01|15740.01|15740.01|15739.09|15739.09|0
1642753350000|2022-01-21 08:22:30|15738.57|15738.57|15738.57|15738.57|15738.57|15738.57|15738.57|15738.57|0
1642753360000|2022-01-21 08:22:40|15737.45|15737.45|15737.23|15737.23|15737.45|15737.45|15737.23|15737.23|0
1642753380000|2022-01-21 08:23:00|15736.77|15736.77|15736.31|15736.31|15736.77|15736.77|15736.31|15736.31|0
1642753390000|2022-01-21 08:23:10|15735.4|15735.4|15735.37|15735.37|15736.31|15736.31|15735.37|15735.37|0
1642753400000|2022-01-21 08:23:20|15737.6|15737.6|15736.69|15736.69|15737.6|15737.6|15736.23|15736.23|0
1642753410000|2022-01-21 08:23:30|15733.42|15733.42|15734.85|15734.85|15734.85|15734.85|15733.42|15733.42|0
1642753420000|2022-01-21 08:23:40|15731.98|15731.98|15731.16|15731.16|15731.98|15731.98|15731.16|15731.16|0
1642753430000|2022-01-21 08:23:50|15728.93|15728.93|15730.67|15730.67|15731.13|15731.13|15728.48|15728.48|0
1642753440000|2022-01-21 08:24:00|15730.26|15730.26|15724.45|15724.45|15730.46|15730.46|15724.45|15724.45|0
1642753450000|2022-01-21 08:24:10|15724.92|15724.92|15724.92|15724.92|15724.92|15724.92|15724.92|15724.92|0
1642753460000|2022-01-21 08:24:20|15722.93|15722.93|15722.93|15722.93|15722.93|15722.93|15722.93|15722.93|0
1642753470000|2022-01-21 08:24:30|15723.85|15723.85|15723.85|15723.85|15723.85|15723.85|15723.85|15723.85|0
1642753500000|2022-01-21 08:25:00|15725.68|15725.68|15720.04|15720.04|15725.68|15725.68|15720.04|15720.04|0
1642753510000|2022-01-21 08:25:10|15720.96|15720.96|15720.96|15720.96|15720.96|15720.96|15720.96|15720.96|0
1642753520000|2022-01-21 08:25:20|15722.59|15722.59|15718.51|15718.51|15722.59|15722.59|15718.51|15718.51|0
1642753530000|2022-01-21 08:25:30|15721.38|15721.38|15723.83|15723.83|15723.83|15723.83|15721.38|15721.38|0
1642753550000|2022-01-21 08:25:50|15725.66|15725.66|15727.1|15727.1|15727.1|15727.1|15725.66|15725.66|0
1642753560000|2022-01-21 08:26:00|15729.84|15729.84|15731.83|15731.83|15731.83|15731.83|15729.84|15729.84|0
1642753570000|2022-01-21 08:26:10|15732.29|15732.29|15742.17|15742.17|15742.17|15742.17|15732.29|15732.29|0
1642753580000|2022-01-21 08:26:20|15743.64|15743.64|15740.82|15740.82|15743.64|15743.64|15739.33|15739.33|0
1642753590000|2022-01-21 08:26:30|15741.74|15741.74|15739.91|15739.91|15741.74|15741.74|15739.91|15739.91|0
1642753610000|2022-01-21 08:26:50|15738.91|15738.91|15742.18|15742.18|15742.18|15742.18|15738.91|15738.91|0
1642753620000|2022-01-21 08:27:00|15743.6|15743.6|15743.6|15743.6|15743.6|15743.6|15743.6|15743.6|0
1642753630000|2022-01-21 08:27:10|15743.04|15743.04|15743.04|15743.04|15743.04|15743.04|15743.04|15743.04|0
1642753640000|2022-01-21 08:27:20|15743.24|15743.24|15743.24|15743.24|15743.24|15743.24|15743.24|15743.24|0
1642753650000|2022-01-21 08:27:30|15742.43|15742.43|15742.43|15742.43|15742.43|15742.43|15742.43|15742.43|0
1642753670000|2022-01-21 08:27:50|15743.34|15743.34|15739.48|15739.48|15743.34|15743.34|15738.57|15738.57|0
1642753690000|2022-01-21 08:28:10|15740.4|15740.4|15740.4|15740.4|15740.4|15740.4|15740.4|15740.4|0
1642753700000|2022-01-21 08:28:20|15741.83|15741.83|15741.02|15741.02|15741.83|15741.83|15741.02|15741.02|0
1642753710000|2022-01-21 08:28:30|15741.93|15741.93|15741.93|15741.93|15741.93|15741.93|15741.93|15741.93|0
1642753730000|2022-01-21 08:28:50|15743.57|15743.57|15739.51|15739.51|15743.57|15743.57|15739.51|15739.51|0
1642753750000|2022-01-21 08:29:10|15738.08|15738.08|15734.77|15734.77|15738.08|15738.08|15734.77|15734.77|0
1642753760000|2022-01-21 08:29:20|15734.56|15734.56|15735.79|15735.79|15735.79|15735.79|15734.56|15734.56|0
1642753770000|2022-01-21 08:29:30|15736.02|15736.02|15736.02|15736.02|15736.02|15736.02|15736.02|15736.02|0
1642753790000|2022-01-21 08:29:50|15738.36|15738.36|15732.16|15732.16|15741.16|15741.16|15732.16|15732.16|0
1642753800000|2022-01-21 08:30:00|15726.54|15726.54|15708.23|15708.23|15726.54|15726.54|15708.23|15708.23|0
1642753810000|2022-01-21 08:30:10|15707.77|15707.77|15700.47|15700.47|15707.77|15707.77|15699.97|15699.97|0
1642753820000|2022-01-21 08:30:20|15699.65|15699.65|15699.65|15699.65|15699.65|15699.65|15699.65|15699.65|0
1642753830000|2022-01-21 08:30:30|15701.02|15701.02|15711.87|15711.87|15711.87|15711.87|15701.02|15701.02|0
1642753840000|2022-01-21 08:30:40|15714.32|15714.32|15715.6|15715.6|15715.6|15715.6|15714.32|15714.32|0
1642753850000|2022-01-21 08:30:50|15721.34|15721.34|15719.9|15719.9|15721.34|15721.34|15719.9|15719.9|0
1642753860000|2022-01-21 08:31:00|15716.56|15716.56|15717.75|15717.75|15717.75|15717.75|15716.56|15716.56|0
1642753870000|2022-01-21 08:31:10|15718.31|15718.31|15718.31|15718.31|15718.31|15718.31|15718.31|15718.31|0
1642753880000|2022-01-21 08:31:20|15716.93|15716.93|15720.14|15720.14|15720.14|15720.14|15716.93|15716.93|0
1642753900000|2022-01-21 08:31:40|15717.27|15717.27|15717.27|15717.27|15717.27|15717.27|15717.27|15717.27|0
1642753910000|2022-01-21 08:31:50|15716.71|15716.71|15715.28|15715.28|15716.71|15716.71|15715.28|15715.28|0
1642753920000|2022-01-21 08:32:00|15714.36|15714.36|15714.36|15714.36|15714.36|15714.36|15714.36|15714.36|0
1642753940000|2022-01-21 08:32:20|15717.1|15717.1|15712.04|15712.04|15717.1|15717.1|15712.04|15712.04|0
1642753950000|2022-01-21 08:32:30|15710.66|15710.66|15710.66|15710.66|15710.66|15710.66|15710.66|15710.66|0
1642753980000|2022-01-21 08:33:00|15709.75|15709.75|15702.54|15702.54|15709.75|15709.75|15702.54|15702.54|0
1642753990000|2022-01-21 08:33:10|15700.71|15700.71|15703.08|15703.08|15703.08|15703.08|15699.82|15699.82|0
1642754000000|2022-01-21 08:33:20|15705.83|15705.83|15704.91|15704.91|15705.83|15705.83|15704.91|15704.91|0
1642754010000|2022-01-21 08:33:30|15704.45|15704.45|15704.45|15704.45|15704.91|15704.91|15704.45|15704.45|0
1642754020000|2022-01-21 08:33:40|15705.57|15705.57|15706.68|15706.68|15706.68|15706.68|15705.01|15705.01|0
1642754030000|2022-01-21 08:33:50|15708.12|15708.12|15708.12|15708.12|15708.12|15708.12|15708.12|15708.12|0
1642754040000|2022-01-21 08:34:00|15709.75|15709.75|15709.75|15709.75|15709.75|15709.75|15709.75|15709.75|0
1642754050000|2022-01-21 08:34:10|15711.74|15711.74|15711.28|15711.28|15711.74|15711.74|15711.28|15711.28|0
1642754060000|2022-01-21 08:34:20|15711.51|15711.51|15711.06|15711.06|15711.51|15711.51|15711.06|15711.06|0
1642754070000|2022-01-21 08:34:30|15712.43|15712.43|15714.94|15714.94|15715.86|15715.86|15712.43|15712.43|0
1642754080000|2022-01-21 08:34:40|15713.51|15713.51|15713.51|15713.51|15713.51|15713.51|15713.51|15713.51|0
1642754090000|2022-01-21 08:34:50|15714.94|15714.94|15714.94|15714.94|15714.94|15714.94|15714.94|15714.94|0
1642754110000|2022-01-21 08:35:10|15716.38|15716.38|15716.38|15716.38|15716.38|15716.38|15716.38|15716.38|0
1642754120000|2022-01-21 08:35:20|15717.3|15717.3|15717.3|15717.3|15717.3|15717.3|15717.3|15717.3|0
1642754140000|2022-01-21 08:35:40|15717.74|15717.74|15715.48|15715.48|15717.74|15717.74|15715.48|15715.48|0
1642754160000|2022-01-21 08:36:00|15715.95|15715.95|15715.95|15715.95|15715.95|15715.95|15715.95|15715.95|0
1642754170000|2022-01-21 08:36:10|15718.69|15718.69|15718.69|15718.69|15718.69|15718.69|15718.69|15718.69|0
1642754190000|2022-01-21 08:36:30|15720.33|15720.33|15720.33|15720.33|15720.33|15720.33|15720.33|15720.33|0
1642754200000|2022-01-21 08:36:40|15719.39|15719.39|15720.77|15720.77|15720.77|15720.77|15719.39|15719.39|0
1642754220000|2022-01-21 08:37:00|15722.94|15722.94|15722.94|15722.94|15722.94|15722.94|15722.94|15722.94|0
1642754230000|2022-01-21 08:37:10|15721.5|15721.5|15729.51|15729.51|15729.51|15729.51|15721.5|15721.5|0
1642754240000|2022-01-21 08:37:20|15730.43|15730.43|15730.43|15730.43|15730.43|15730.43|15730.43|15730.43|0
1642754250000|2022-01-21 08:37:30|15728.6|15728.6|15728.6|15728.6|15728.6|15728.6|15728.6|15728.6|0
1642754260000|2022-01-21 08:37:40|15730.27|15730.27|15731.29|15731.29|15731.29|15731.29|15730.17|15730.17|0
1642754270000|2022-01-21 08:37:50|15731.75|15731.75|15731.75|15731.75|15731.75|15731.75|15731.75|15731.75|0
1642754280000|2022-01-21 08:38:00|15732.66|15732.66|15732.66|15732.66|15732.66|15732.66|15732.66|15732.66|0
1642754290000|2022-01-21 08:38:10|15736.64|15736.64|15736.64|15736.64|15736.64|15736.64|15736.64|15736.64|0
1642754300000|2022-01-21 08:38:20|15735.64|15735.64|15735.64|15735.64|15735.64|15735.64|15735.64|15735.64|0
1642754310000|2022-01-21 08:38:30|15737.47|15737.47|15737.89|15737.89|15737.89|15737.89|15737.47|15737.47|0
1642754320000|2022-01-21 08:38:40|15739.52|15739.52|15740.34|15740.34|15740.34|15740.34|15739.52|15739.52|0
1642754330000|2022-01-21 08:38:50|15740.54|15740.54|15740|15740|15742.35|15742.35|15740|15740|0
1642754340000|2022-01-21 08:39:00|15739.09|15739.09|15741.91|15741.91|15741.91|15741.91|15739.09|15739.09|0
1642754350000|2022-01-21 08:39:10|15741|15741|15741|15741|15741|15741|15741|15741|0
1642754360000|2022-01-21 08:39:20|15741.94|15741.94|15740.09|15740.09|15741.94|15741.94|15738.45|15738.45|0
1642754370000|2022-01-21 08:39:30|15741.52|15741.52|15741.52|15741.52|15741.52|15741.52|15741.52|15741.52|0
1642754380000|2022-01-21 08:39:40|15742.44|15742.44|15742.44|15742.44|15742.44|15742.44|15742.44|15742.44|0
1642754390000|2022-01-21 08:39:50|15743.35|15743.35|15744.73|15744.73|15744.73|15744.73|15743.35|15743.35|0
1642754400000|2022-01-21 08:40:00|15748.81|15748.81|15750.7|15750.7|15750.7|15750.7|15748.81|15748.81|0
1642754410000|2022-01-21 08:40:10|15751.62|15751.62|15761.05|15761.05|15761.05|15761.05|15751.62|15751.62|0
1642754420000|2022-01-21 08:40:20|15760.14|15760.14|15758.25|15758.25|15760.14|15760.14|15758.25|15758.25|0
1642754430000|2022-01-21 08:40:30|15757.33|15757.33|15755.5|15755.5|15758.25|15758.25|15755.5|15755.5|0
1642754440000|2022-01-21 08:40:40|15753.68|15753.68|15752.04|15752.04|15753.68|15753.68|15750.81|15750.81|0
1642754450000|2022-01-21 08:40:50|15751.82|15751.82|15748.17|15748.17|15751.82|15751.82|15747.25|15747.25|0
1642754460000|2022-01-21 08:41:00|15747.72|15747.72|15750.01|15750.01|15750.47|15750.47|15747.72|15747.72|0
1642754470000|2022-01-21 08:41:10|15751.13|15751.13|15751.13|15751.13|15751.13|15751.13|15751.13|15751.13|0
1642754480000|2022-01-21 08:41:20|15751.58|15751.58|15754.45|15754.45|15755.89|15755.89|15751.58|15751.58|0
1642754490000|2022-01-21 08:41:30|15751.58|15751.58|15750.15|15750.15|15751.58|15751.58|15750.15|15750.15|0
1642754510000|2022-01-21 08:41:50|15748.72|15748.72|15749.16|15749.16|15749.16|15749.16|15748.72|15748.72|0
1642754520000|2022-01-21 08:42:00|15750.6|15750.6|15758.89|15758.89|15758.89|15758.89|15750.6|15750.6|0
1642754530000|2022-01-21 08:42:10|15758.44|15758.44|15755.13|15755.13|15758.44|15758.44|15755.13|15755.13|0
1642754540000|2022-01-21 08:42:20|15754.22|15754.22|15753.76|15753.76|15754.68|15754.68|15753.76|15753.76|0
1642754550000|2022-01-21 08:42:30|15754.68|15754.68|15774.36|15774.36|15776.19|15776.19|15754.68|15754.68|0
1642754560000|2022-01-21 08:42:40|15778.02|15778.02|15777.11|15777.11|15778.94|15778.94|15777.11|15777.11|0
1642754570000|2022-01-21 08:42:50|15775.28|15775.28|15776.19|15776.19|15777.11|15777.11|15775.28|15775.28|0
1642754580000|2022-01-21 08:43:00|15774.82|15774.82|15769.41|15769.41|15774.82|15774.82|15769.41|15769.41|0
1642754590000|2022-01-21 08:43:10|15767.74|15767.74|15767.26|15767.26|15767.74|15767.74|15766.8|15766.8|0
1642754610000|2022-01-21 08:43:30|15768.17|15768.17|15770|15770|15770|15770|15768.17|15768.17|0
1642754630000|2022-01-21 08:43:50|15768.89|15768.89|15769.34|15769.34|15769.34|15769.34|15768.89|15768.89|0
1642754640000|2022-01-21 08:44:00|15769.8|15769.8|15771.69|15771.69|15771.69|15771.69|15769.8|15769.8|0
1642754650000|2022-01-21 08:44:10|15771.24|15771.24|15772.15|15772.15|15772.15|15772.15|15770.78|15770.78|0
1642754670000|2022-01-21 08:44:30|15772.61|15772.61|15769.13|15769.13|15772.61|15772.61|15769.13|15769.13|0
1642754680000|2022-01-21 08:44:40|15769.63|15769.63|15769.63|15769.63|15769.63|15769.63|15769.63|15769.63|0
1642754700000|2022-01-21 08:45:00|15771.06|15771.06|15771.06|15771.06|15771.06|15771.06|15771.06|15771.06|0
1642754710000|2022-01-21 08:45:10|15772.55|15772.55|15772.55|15772.55|15772.55|15772.55|15772.55|15772.55|0
1642754730000|2022-01-21 08:45:30|15772.11|15772.11|15772.11|15772.11|15772.11|15772.11|15772.11|15772.11|0
1642754750000|2022-01-21 08:45:50|15772.56|15772.56|15772.56|15772.56|15772.56|15772.56|15772.56|15772.56|0
1642754760000|2022-01-21 08:46:00|15770.93|15770.93|15774.26|15774.26|15774.26|15774.26|15770.93|15770.93|0
1642754770000|2022-01-21 08:46:10|15774.7|15774.7|15775.16|15775.16|15775.16|15775.16|15774.7|15774.7|0
1642754780000|2022-01-21 08:46:20|15771.5|15771.5|15766.19|15766.19|15771.5|15771.5|15766.19|15766.19|0
1642754790000|2022-01-21 08:46:30|15763.32|15763.32|15763.32|15763.32|15763.32|15763.32|15763.32|15763.32|0
1642754800000|2022-01-21 08:46:40|15764.44|15764.44|15764.44|15764.44|15764.44|15764.44|15764.44|15764.44|0
1642754810000|2022-01-21 08:46:50|15765|15765|15769.3|15769.3|15769.3|15769.3|15765|15765|0
1642754820000|2022-01-21 08:47:00|15769.76|15769.76|15769.76|15769.76|15769.76|15769.76|15769.76|15769.76|0
1642754830000|2022-01-21 08:47:10|15769.3|15769.3|15767.47|15767.47|15769.3|15769.3|15767.47|15767.47|0
1642754860000|2022-01-21 08:47:40|15768.58|15768.58|15768.58|15768.58|15768.58|15768.58|15768.58|15768.58|0
1642754890000|2022-01-21 08:48:10|15770.02|15770.02|15770.02|15770.02|15770.02|15770.02|15770.02|15770.02|0
1642754940000|2022-01-21 08:49:00|15771.39|15771.39|15775.69|15775.69|15775.69|15775.69|15771.39|15771.39|0
1642754950000|2022-01-21 08:49:10|15776.64|15776.64|15784.09|15784.09|15784.09|15784.09|15776.64|15776.64|0
1642754960000|2022-01-21 08:49:20|15783.1|15783.1|15782.6|15782.6|15783.1|15783.1|15782.6|15782.6|0
1642754970000|2022-01-21 08:49:30|15783.1|15783.1|15782.6|15782.6|15783.1|15783.1|15782.6|15782.6|0
1642754980000|2022-01-21 08:49:40|15783.59|15783.59|15783.59|15783.59|15783.59|15783.59|15783.59|15783.59|0
1642754990000|2022-01-21 08:49:50|15785.03|15785.03|15785.03|15785.03|15785.03|15785.03|15785.03|15785.03|0
1642755000000|2022-01-21 08:50:00|15784.57|15784.57|15786.45|15786.45|15787.4|15787.4|15784.57|15784.57|0
1642755020000|2022-01-21 08:50:20|15792.19|15792.19|15792.19|15792.19|15792.19|15792.19|15792.19|15792.19|0
1642755030000|2022-01-21 08:50:30|15801.34|15801.34|15801.34|15801.34|15801.34|15801.34|15801.34|15801.34|0
1642755040000|2022-01-21 08:50:40|15799.96|15799.96|15799.7|15799.7|15801.08|15801.08|15799.7|15799.7|0
1642755060000|2022-01-21 08:51:00|15801.08|15801.08|15801.08|15801.08|15801.08|15801.08|15801.08|15801.08|0
1642755090000|2022-01-21 08:51:30|15801.99|15801.99|15806.8|15806.8|15806.8|15806.8|15801.99|15801.99|0
1642755110000|2022-01-21 08:51:50|15808.23|15808.23|15808.23|15808.23|15808.23|15808.23|15808.23|15808.23|0
1642755160000|2022-01-21 08:52:40|15808.9|15808.9|15809.36|15809.36|15810.28|15810.28|15808.9|15808.9|0
1642755170000|2022-01-21 08:52:50|15809.82|15809.82|15810.28|15810.28|15810.28|15810.28|15809.82|15809.82|0
1642755180000|2022-01-21 08:53:00|15809.82|15809.82|15809.82|15809.82|15809.82|15809.82|15809.82|15809.82|0
1642755200000|2022-01-21 08:53:20|15806.95|15806.95|15808.32|15808.32|15808.78|15808.78|15806.95|15806.95|0
1642755210000|2022-01-21 08:53:30|15809.24|15809.24|15808.78|15808.78|15809.24|15809.24|15808.78|15808.78|0
1642755220000|2022-01-21 08:53:40|15809.77|15809.77|15810.69|15810.69|15810.69|15810.69|15809.77|15809.77|0
1642755230000|2022-01-21 08:53:50|15810.23|15810.23|15810.23|15810.23|15810.23|15810.23|15810.23|15810.23|0
1642755240000|2022-01-21 08:54:00|15805.93|15805.93|15805.93|15805.93|15805.93|15805.93|15805.93|15805.93|0
1642755250000|2022-01-21 08:54:10|15806.38|15806.38|15806.38|15806.38|15806.38|15806.38|15806.38|15806.38|0
1642755260000|2022-01-21 08:54:20|15808.38|15808.38|15806.8|15806.8|15808.38|15808.38|15806.8|15806.8|0
1642755280000|2022-01-21 08:54:40|15807.72|15807.72|15807.72|15807.72|15807.72|15807.72|15807.72|15807.72|0
1642755290000|2022-01-21 08:54:50|15808.63|15808.63|15815.68|15815.68|15816.63|15816.63|15808.63|15808.63|0
1642755300000|2022-01-21 08:55:00|15814.77|15814.77|15813.33|15813.33|15814.77|15814.77|15813.33|15813.33|0
1642755320000|2022-01-21 08:55:20|15814.28|15814.28|15813.8|15813.8|15814.8|15814.8|15813.8|15813.8|0
1642755340000|2022-01-21 08:55:40|15814.62|15814.62|15813.8|15813.8|15814.62|15814.62|15813.8|15813.8|0
1642755350000|2022-01-21 08:55:50|15812.99|15812.99|15811.49|15811.49|15812.99|15812.99|15811.49|15811.49|0
1642755360000|2022-01-21 08:56:00|15809.67|15809.67|15806.8|15806.8|15809.67|15809.67|15806.8|15806.8|0
1642755370000|2022-01-21 08:56:10|15805.36|15805.36|15806.8|15806.8|15806.8|15806.8|15805.36|15805.36|0
1642755390000|2022-01-21 08:56:30|15805.88|15805.88|15805.88|15805.88|15805.88|15805.88|15805.88|15805.88|0
1642755400000|2022-01-21 08:56:40|15804.96|15804.96|15804.05|15804.05|15804.96|15804.96|15804.05|15804.05|0
1642755420000|2022-01-21 08:57:00|15802.64|15802.64|15802.64|15802.64|15802.64|15802.64|15802.64|15802.64|0
1642755430000|2022-01-21 08:57:10|15803.09|15803.09|15802.64|15802.64|15803.09|15803.09|15802.64|15802.64|0
1642755440000|2022-01-21 08:57:20|15803.09|15803.09|15806.06|15806.06|15806.52|15806.52|15803.09|15803.09|0
1642755450000|2022-01-21 08:57:30|15805.6|15805.6|15805.15|15805.15|15805.6|15805.6|15805.15|15805.15|0
1642755480000|2022-01-21 08:58:00|15806.26|15806.26|15806.26|15806.26|15806.26|15806.26|15806.26|15806.26|0
1642755510000|2022-01-21 08:58:30|15805.32|15805.32|15805.32|15805.32|15805.32|15805.32|15805.32|15805.32|0
1642755520000|2022-01-21 08:58:40|15804.38|15804.38|15803.46|15803.46|15804.38|15804.38|15803.46|15803.46|0
1642755530000|2022-01-21 08:58:50|15803.02|15803.02|15802.79|15802.79|15803.02|15803.02|15802.79|15802.79|0
1642755540000|2022-01-21 08:59:00|15796.66|15796.66|15794.08|15794.08|15796.66|15796.66|15794.08|15794.08|0
1642755550000|2022-01-21 08:59:10|15792.65|15792.65|15792.65|15792.65|15792.65|15792.65|15792.65|15792.65|0
1642755570000|2022-01-21 08:59:30|15793.11|15793.11|15793.57|15793.57|15793.57|15793.57|15793.11|15793.11|0
1642755580000|2022-01-21 08:59:40|15796.43|15796.43|15796.43|15796.43|15796.43|15796.43|15796.43|15796.43|0
1642755600000|2022-01-21 09:00:00|15795.62|15795.62|15792.81|15792.81|15795.62|15795.62|15792.81|15792.81|0
1642755610000|2022-01-21 09:00:10|15791.37|15791.37|15791.37|15791.37|15791.37|15791.37|15791.37|15791.37|0
1642755620000|2022-01-21 09:00:20|15790.7|15790.7|15790.7|15790.7|15790.7|15790.7|15790.7|15790.7|0
1642755630000|2022-01-21 09:00:30|15788.35|15788.35|15787.88|15787.88|15788.35|15788.35|15787.88|15787.88|0
1642755650000|2022-01-21 09:00:50|15788.82|15788.82|15788.82|15788.82|15788.82|15788.82|15788.82|15788.82|0
1642755660000|2022-01-21 09:01:00|15787.33|15787.33|15786.51|15786.51|15787.33|15787.33|15786.51|15786.51|0
1642755670000|2022-01-21 09:01:10|15787.33|15787.33|15791.57|15791.57|15791.57|15791.57|15786.88|15786.88|0
1642755680000|2022-01-21 09:01:20|15787.92|15787.92|15789.36|15789.36|15790.27|15790.27|15787.92|15787.92|0
1642755710000|2022-01-21 09:01:50|15788.89|15788.89|15783.62|15783.62|15788.89|15788.89|15783.62|15783.62|0
1642755720000|2022-01-21 09:02:00|15784.54|15784.54|15784.08|15784.08|15784.54|15784.54|15784.08|15784.08|0
1642755740000|2022-01-21 09:02:20|15784.55|15784.55|15784.55|15784.55|15784.55|15784.55|15784.55|15784.55|0
1642755770000|2022-01-21 09:02:50|15783.99|15783.99|15785.63|15785.63|15785.63|15785.63|15783.99|15783.99|0
1642755780000|2022-01-21 09:03:00|15784.19|15784.19|15784.19|15784.19|15784.19|15784.19|15784.19|15784.19|0
1642755790000|2022-01-21 09:03:10|15785.63|15785.63|15785.63|15785.63|15785.63|15785.63|15785.63|15785.63|0
1642755810000|2022-01-21 09:03:30|15785.13|15785.13|15785.13|15785.13|15785.13|15785.13|15785.13|15785.13|0
1642755830000|2022-01-21 09:03:50|15785.58|15785.58|15784.66|15784.66|15785.58|15785.58|15784.66|15784.66|0
1642755860000|2022-01-21 09:04:20|15783.23|15783.23|15783.23|15783.23|15783.23|15783.23|15783.23|15783.23|0
1642755870000|2022-01-21 09:04:30|15784.22|15784.22|15786.57|15786.57|15786.57|15786.57|15784.22|15784.22|0
1642755890000|2022-01-21 09:04:50|15786.01|15786.01|15786.01|15786.01|15786.01|15786.01|15786.01|15786.01|0
1642755900000|2022-01-21 09:05:00|15786.95|15786.95|15787.01|15787.01|15788.44|15788.44|15786.95|15786.95|0
1642755910000|2022-01-21 09:05:10|15788.84|15788.84|15788.34|15788.34|15788.84|15788.84|15788.34|15788.34|0
1642755930000|2022-01-21 09:05:30|15789.46|15789.46|15790.4|15790.4|15790.4|15790.4|15789.46|15789.46|0
1642755950000|2022-01-21 09:05:50|15793.15|15793.15|15794.26|15794.26|15794.26|15794.26|15793.15|15793.15|0
1642755960000|2022-01-21 09:06:00|15793.7|15793.7|15793.7|15793.7|15793.7|15793.7|15793.7|15793.7|0
1642755970000|2022-01-21 09:06:10|15796.57|15796.57|15798.01|15798.01|15798.01|15798.01|15796.57|15796.57|0
1642755990000|2022-01-21 09:06:30|15796.63|15796.63|15796.63|15796.63|15796.63|15796.63|15796.63|15796.63|0
1642756000000|2022-01-21 09:06:40|15798.05|15798.05|15798.99|15798.99|15798.99|15798.99|15798.05|15798.05|0
1642756010000|2022-01-21 09:06:50|15798.05|15798.05|15799.16|15799.16|15799.16|15799.16|15798.05|15798.05|0
1642756020000|2022-01-21 09:07:00|15798.22|15798.22|15797.28|15797.28|15798.22|15798.22|15797.28|15797.28|0
1642756030000|2022-01-21 09:07:10|15794.41|15794.41|15794.41|15794.41|15794.41|15794.41|15794.41|15794.41|0
1642756050000|2022-01-21 09:07:30|15792.58|15792.58|15789.32|15789.32|15792.58|15792.58|15789.32|15789.32|0
1642756060000|2022-01-21 09:07:40|15788.33|15788.33|15788.33|15788.33|15788.33|15788.33|15788.33|15788.33|0
1642756070000|2022-01-21 09:07:50|15789.05|15789.05|15787.44|15787.44|15789.67|15789.67|15787.44|15787.44|0
1642756080000|2022-01-21 09:08:00|15789.11|15789.11|15781.05|15781.05|15789.11|15789.11|15781.05|15781.05|0
1642756100000|2022-01-21 09:08:20|15780.05|15780.05|15780.05|15780.05|15780.05|15780.05|15780.05|15780.05|0
1642756200000|2022-01-21 09:10:00|15779.14|15779.14|15779.95|15779.95|15779.95|15779.95|15779.14|15779.14|0
1642756210000|2022-01-21 09:10:10|15782.82|15782.82|15782.82|15782.82|15782.82|15782.82|15782.82|15782.82|0
1642756220000|2022-01-21 09:10:20|15781.39|15781.39|15781.39|15781.39|15781.39|15781.39|15781.39|15781.39|0
1642756250000|2022-01-21 09:10:50|15780.77|15780.77|15770.05|15770.05|15780.77|15780.77|15770.05|15770.05|0
1642756270000|2022-01-21 09:11:10|15769.13|15769.13|15768.22|15768.22|15769.13|15769.13|15768.22|15768.22|0
1642756290000|2022-01-21 09:11:30|15767.76|15767.76|15765.31|15765.31|15767.76|15767.76|15765.31|15765.31|0
1642756300000|2022-01-21 09:11:40|15763.67|15763.67|15760.69|15760.69|15763.67|15763.67|15760.69|15760.69|0
1642756330000|2022-01-21 09:12:10|15760.22|15760.22|15760.22|15760.22|15760.22|15760.22|15760.22|15760.22|0
1642756370000|2022-01-21 09:12:50|15758.85|15758.85|15758.85|15758.85|15758.85|15758.85|15758.85|15758.85|0
1642756390000|2022-01-21 09:13:10|15760.48|15760.48|15755.98|15755.98|15760.48|15760.48|15755.06|15755.06|0
1642756410000|2022-01-21 09:13:30|15755.16|15755.16|15755.16|15755.16|15755.16|15755.16|15755.16|15755.16|0
1642756440000|2022-01-21 09:14:00|15754.71|15754.71|15751.11|15751.11|15754.92|15754.92|15751.11|15751.11|0
1642756480000|2022-01-21 09:14:40|15750.19|15750.19|15750.19|15750.19|15750.19|15750.19|15750.19|15750.19|0
1642756490000|2022-01-21 09:14:50|15748.76|15748.76|15747.84|15747.84|15748.76|15748.76|15747.84|15747.84|0
1642756500000|2022-01-21 09:15:00|15745.15|15745.15|15745.59|15745.59|15745.81|15745.81|15744.7|15744.7|0
1642756510000|2022-01-21 09:15:10|15745.81|15745.81|15740.6|15740.6|15745.81|15745.81|15739.94|15739.94|0
1642756530000|2022-01-21 09:15:30|15741.52|15741.52|15741.52|15741.52|15741.52|15741.52|15741.52|15741.52|0
1642756550000|2022-01-21 09:15:50|15741.06|15741.06|15741.06|15741.06|15741.06|15741.06|15741.06|15741.06|0
1642756560000|2022-01-21 09:16:00|15741.97|15741.97|15741.97|15741.97|15741.97|15741.97|15741.97|15741.97|0
1642756570000|2022-01-21 09:16:10|15742.43|15742.43|15743.71|15743.71|15743.71|15743.71|15742.43|15742.43|0
1642756580000|2022-01-21 09:16:20|15740.84|15740.84|15742.27|15742.27|15742.27|15742.27|15740.84|15740.84|0
1642756620000|2022-01-21 09:17:00|15741.66|15741.66|15731.94|15731.94|15741.66|15741.66|15731.94|15731.94|0
1642756630000|2022-01-21 09:17:10|15731.72|15731.72|15730.9|15730.9|15731.72|15731.72|15730.9|15730.9|0
1642756640000|2022-01-21 09:17:20|15727.61|15727.61|15727.61|15727.61|15727.61|15727.61|15727.61|15727.61|0
1642756650000|2022-01-21 09:17:30|15725.97|15725.97|15725.06|15725.06|15725.97|15725.97|15725.06|15725.06|0
1642756660000|2022-01-21 09:17:40|15724.24|15724.24|15720.84|15720.84|15724.24|15724.24|15720.84|15720.84|0
1642756680000|2022-01-21 09:18:00|15724.18|15724.18|15723.56|15723.56|15728.34|15728.34|15723.56|15723.56|0
1642756690000|2022-01-21 09:18:10|15724.02|15724.02|15723.1|15723.1|15724.02|15724.02|15723.1|15723.1|0
1642756710000|2022-01-21 09:18:30|15724.22|15724.22|15724.22|15724.22|15724.22|15724.22|15723.66|15723.66|0
1642756730000|2022-01-21 09:18:50|15723.76|15723.76|15724.68|15724.68|15724.68|15724.68|15723.76|15723.76|0
1642756750000|2022-01-21 09:19:10|15725.59|15725.59|15725.59|15725.59|15725.59|15725.59|15725.59|15725.59|0
1642756760000|2022-01-21 09:19:20|15723.14|15723.14|15720.55|15720.55|15723.14|15723.14|15720.55|15720.55|0
1642756770000|2022-01-21 09:19:30|15721.46|15721.46|15722.02|15722.02|15722.02|15722.02|15721.46|15721.46|0
1642756780000|2022-01-21 09:19:40|15720.39|15720.39|15718.8|15718.8|15720.39|15720.39|15718.8|15718.8|0
1642756790000|2022-01-21 09:19:50|15722.63|15722.63|15722.63|15722.63|15722.63|15722.63|15722.63|15722.63|0
1642756800000|2022-01-21 09:20:00|15721.81|15721.81|15721.81|15721.81|15721.81|15721.81|15721.81|15721.81|0
1642756820000|2022-01-21 09:20:20|15722.43|15722.43|15722.43|15722.43|15722.43|15722.43|15722.43|15722.43|0
1642756830000|2022-01-21 09:20:30|15721.97|15721.97|15721.97|15721.97|15721.97|15721.97|15721.97|15721.97|0
1642756840000|2022-01-21 09:20:40|15721.05|15721.05|15720.59|15720.59|15721.05|15721.05|15720.59|15720.59|0
1642756850000|2022-01-21 09:20:50|15719.78|15719.78|15716.51|15716.51|15719.78|15719.78|15716.51|15716.51|0
1642756860000|2022-01-21 09:21:00|15716.04|15716.04|15712.5|15712.5|15716.04|15716.04|15712.5|15712.5|0
1642756880000|2022-01-21 09:21:20|15711.68|15711.68|15710.76|15710.76|15711.68|15711.68|15710.76|15710.76|0
1642756900000|2022-01-21 09:21:40|15711.22|15711.22|15711.22|15711.22|15711.22|15711.22|15711.22|15711.22|0
1642756920000|2022-01-21 09:22:00|15712.04|15712.04|15714.71|15714.71|15716.34|15716.34|15712.04|15712.04|0
1642756940000|2022-01-21 09:22:20|15716.53|15716.53|15708.49|15708.49|15716.99|15716.99|15708.49|15708.49|0
1642756950000|2022-01-21 09:22:30|15707.38|15707.38|15707.38|15707.38|15707.38|15707.38|15707.38|15707.38|0
1642756960000|2022-01-21 09:22:40|15703.07|15703.07|15703.69|15703.69|15704.51|15704.51|15703.07|15703.07|0
1642756980000|2022-01-21 09:23:00|15704.51|15704.51|15705.32|15705.32|15705.32|15705.32|15704.51|15704.51|0
1642756990000|2022-01-21 09:23:10|15704.85|15704.85|15704.85|15704.85|15704.85|15704.85|15704.85|15704.85|0
1642757010000|2022-01-21 09:23:30|15705.67|15705.67|15705.67|15705.67|15705.67|15705.67|15705.67|15705.67|0
1642757020000|2022-01-21 09:23:40|15705.45|15705.45|15705.45|15705.45|15705.45|15705.45|15705.45|15705.45|0
1642757070000|2022-01-21 09:24:30|15707.12|15707.12|15705.45|15705.45|15707.12|15707.12|15705.45|15705.45|0
1642757080000|2022-01-21 09:24:40|15706.01|15706.01|15703.97|15703.97|15706.01|15706.01|15703.97|15703.97|0
1642757090000|2022-01-21 09:24:50|15703.03|15703.03|15699.35|15699.35|15703.03|15703.03|15699.35|15699.35|0
1642757120000|2022-01-21 09:25:20|15699.8|15699.8|15700.72|15700.72|15700.72|15700.72|15699.8|15699.8|0
1642757140000|2022-01-21 09:25:40|15701.54|15701.54|15702.97|15702.97|15702.97|15702.97|15701.54|15701.54|0
1642757150000|2022-01-21 09:25:50|15701.34|15701.34|15701.34|15701.34|15701.34|15701.34|15701.34|15701.34|0
1642757160000|2022-01-21 09:26:00|15698.47|15698.47|15698.47|15698.47|15698.47|15698.47|15698.47|15698.47|0
1642757170000|2022-01-21 09:26:10|15695.64|15695.64|15686.94|15686.94|15695.64|15695.64|15686.94|15686.94|0
1642757180000|2022-01-21 09:26:20|15687.44|15687.44|15685.07|15685.07|15687.44|15687.44|15685.07|15685.07|0
1642757210000|2022-01-21 09:26:50|15682.62|15682.62|15682.62|15682.62|15682.62|15682.62|15682.62|15682.62|0
1642757220000|2022-01-21 09:27:00|15684.61|15684.61|15684.51|15684.51|15684.61|15684.61|15683.69|15683.69|0
1642757250000|2022-01-21 09:27:30|15683.69|15683.69|15682.75|15682.75|15683.69|15683.69|15682.75|15682.75|0
1642757260000|2022-01-21 09:27:40|15681.94|15681.94|15681.94|15681.94|15681.94|15681.94|15681.94|15681.94|0
1642757280000|2022-01-21 09:28:00|15682.41|15682.41|15681.46|15681.46|15682.41|15682.41|15680.99|15680.99|0
1642757290000|2022-01-21 09:28:10|15680.65|15680.65|15680.65|15680.65|15680.65|15680.65|15680.65|15680.65|0
1642757300000|2022-01-21 09:28:20|15680.44|15680.44|15680.65|15680.65|15680.65|15680.65|15680.44|15680.44|0
1642757330000|2022-01-21 09:28:50|15677.78|15677.78|15675.95|15675.95|15677.78|15677.78|15675.95|15675.95|0
1642757340000|2022-01-21 09:29:00|15676.76|15676.76|15679.31|15679.31|15679.31|15679.31|15676.76|15676.76|0
1642757360000|2022-01-21 09:29:20|15679.73|15679.73|15679.73|15679.73|15679.73|15679.73|15679.73|15679.73|0
1642757370000|2022-01-21 09:29:30|15680.54|15680.54|15679.73|15679.73|15680.54|15680.54|15679.73|15679.73|0
1642757380000|2022-01-21 09:29:40|15680.64|15680.64|15680.64|15680.64|15680.64|15680.64|15680.64|15680.64|0
1642757390000|2022-01-21 09:29:50|15679.7|15679.7|15679.7|15679.7|15679.7|15679.7|15679.7|15679.7|0
1642757410000|2022-01-21 09:30:10|15677.87|15677.87|15677.87|15677.87|15677.87|15677.87|15677.87|15677.87|0
1642757420000|2022-01-21 09:30:20|15678.37|15678.37|15688.94|15688.94|15690.3|15690.3|15678.37|15678.37|0
1642757430000|2022-01-21 09:30:30|15690.35|15690.35|15690.35|15690.35|15690.35|15690.35|15690.35|15690.35|0
1642757450000|2022-01-21 09:30:50|15689.41|15689.41|15689.64|15689.64|15689.64|15689.64|15689.41|15689.41|0
1642757470000|2022-01-21 09:31:10|15688.82|15688.82|15686.49|15686.49|15688.82|15688.82|15686.49|15686.49|0
1642757480000|2022-01-21 09:31:20|15685.55|15685.55|15685.55|15685.55|15685.55|15685.55|15685.55|15685.55|0
1642757490000|2022-01-21 09:31:30|15684.63|15684.63|15684.63|15684.63|15684.63|15684.63|15684.63|15684.63|0
1642757530000|2022-01-21 09:32:10|15685.45|15685.45|15685.45|15685.45|15685.45|15685.45|15685.45|15685.45|0
1642757540000|2022-01-21 09:32:20|15686.82|15686.82|15692.54|15692.54|15695.6|15695.6|15686.82|15686.82|0
1642757550000|2022-01-21 09:32:30|15693.91|15693.91|15694.83|15694.83|15694.83|15694.83|15693.91|15693.91|0
1642757570000|2022-01-21 09:32:50|15692.8|15692.8|15692.8|15692.8|15692.8|15692.8|15692.8|15692.8|0
1642757580000|2022-01-21 09:33:00|15691.86|15691.86|15688.99|15688.99|15691.86|15691.86|15688.99|15688.99|0
1642757590000|2022-01-21 09:33:10|15687.61|15687.61|15691.34|15691.34|15691.34|15691.34|15687.61|15687.61|0
1642757640000|2022-01-21 09:34:00|15688.89|15688.89|15678.04|15678.04|15688.89|15688.89|15678.04|15678.04|0
1642757650000|2022-01-21 09:34:10|15676.31|15676.31|15675.84|15675.84|15676.31|15676.31|15675.02|15675.02|0
1642757660000|2022-01-21 09:34:20|15675.63|15675.63|15674.81|15674.81|15675.63|15675.63|15674.81|15674.81|0
1642757670000|2022-01-21 09:34:30|15675.63|15675.63|15675.63|15675.63|15675.63|15675.63|15675.63|15675.63|0
1642757680000|2022-01-21 09:34:40|15676.45|15676.45|15679.76|15679.76|15679.76|15679.76|15676.45|15676.45|0
1642757690000|2022-01-21 09:34:50|15682.63|15682.63|15685.5|15685.5|15685.5|15685.5|15682.63|15682.63|0
1642757700000|2022-01-21 09:35:00|15685.72|15685.72|15685.72|15685.72|15685.72|15685.72|15685.72|15685.72|0
1642757720000|2022-01-21 09:35:20|15687.55|15687.55|15687.55|15687.55|15687.55|15687.55|15687.55|15687.55|0
1642757740000|2022-01-21 09:35:40|15687.75|15687.75|15688.88|15688.88|15688.88|15688.88|15687.75|15687.75|0
1642757750000|2022-01-21 09:35:50|15688.42|15688.42|15688.98|15688.98|15688.98|15688.98|15688.42|15688.42|0
1642757760000|2022-01-21 09:36:00|15689.89|15689.89|15692.21|15692.21|15692.21|15692.21|15689.89|15689.89|0
1642757770000|2022-01-21 09:36:10|15692.77|15692.77|15693.26|15693.26|15693.26|15693.26|15692.77|15692.77|0
1642757790000|2022-01-21 09:36:30|15694.75|15694.75|15694.75|15694.75|15694.75|15694.75|15694.75|15694.75|0
1642757810000|2022-01-21 09:36:50|15695.21|15695.21|15695.21|15695.21|15695.21|15695.21|15695.21|15695.21|0
1642757820000|2022-01-21 09:37:00|15694.74|15694.74|15694.74|15694.74|15694.74|15694.74|15694.74|15694.74|0
1642757830000|2022-01-21 09:37:10|15693.75|15693.75|15693.75|15693.75|15693.75|15693.75|15693.75|15693.75|0
1642757920000|2022-01-21 09:38:40|15692.11|15692.11|15689.24|15689.24|15692.11|15692.11|15689.24|15689.24|0
1642757930000|2022-01-21 09:38:50|15688.43|15688.43|15687.51|15687.51|15688.43|15688.43|15687.51|15687.51|0
1642757940000|2022-01-21 09:39:00|15686.08|15686.08|15686.08|15686.08|15686.08|15686.08|15686.08|15686.08|0
1642757950000|2022-01-21 09:39:10|15686.53|15686.53|15686.99|15686.99|15686.99|15686.99|15686.53|15686.53|0
1642757960000|2022-01-21 09:39:20|15683.33|15683.33|15683.83|15683.83|15683.83|15683.83|15682.42|15682.42|0
1642757970000|2022-01-21 09:39:30|15684.28|15684.28|15683.59|15683.59|15684.28|15684.28|15683.59|15683.59|0
1642757980000|2022-01-21 09:39:40|15684.5|15684.5|15684.5|15684.5|15684.5|15684.5|15684.5|15684.5|0
1642757990000|2022-01-21 09:39:50|15686.13|15686.13|15686.13|15686.13|15686.13|15686.13|15686.13|15686.13|0
1642758000000|2022-01-21 09:40:00|15685.66|15685.66|15685.66|15685.66|15685.66|15685.66|15685.66|15685.66|0
1642758010000|2022-01-21 09:40:10|15687.1|15687.1|15687.1|15687.1|15687.1|15687.1|15687.1|15687.1|0
1642758020000|2022-01-21 09:40:20|15686.28|15686.28|15686.28|15686.28|15686.28|15686.28|15686.28|15686.28|0
1642758030000|2022-01-21 09:40:30|15683.41|15683.41|15683.41|15683.41|15683.41|15683.41|15683.41|15683.41|0
1642758040000|2022-01-21 09:40:40|15682.5|15682.5|15682.5|15682.5|15682.5|15682.5|15682.5|15682.5|0
1642758050000|2022-01-21 09:40:50|15681.38|15681.38|15681.38|15681.38|15681.38|15681.38|15681.38|15681.38|0
1642758070000|2022-01-21 09:41:10|15682.2|15682.2|15682.2|15682.2|15682.2|15682.2|15682.2|15682.2|0
1642758080000|2022-01-21 09:41:20|15681.98|15681.98|15681.3|15681.3|15681.98|15681.98|15680.86|15680.86|0
1642758090000|2022-01-21 09:41:30|15682.72|15682.72|15683.19|15683.19|15683.19|15683.19|15682.72|15682.72|0
1642758100000|2022-01-21 09:41:40|15682.27|15682.27|15682.27|15682.27|15682.27|15682.27|15682.27|15682.27|0
1642758110000|2022-01-21 09:41:50|15681.46|15681.46|15681.38|15681.38|15683.29|15683.29|15681.38|15681.38|0
1642758120000|2022-01-21 09:42:00|15682.29|15682.29|15682.29|15682.29|15682.29|15682.29|15682.29|15682.29|0
1642758140000|2022-01-21 09:42:20|15682.7|15682.7|15683.11|15683.11|15683.11|15683.11|15682.7|15682.7|0
1642758170000|2022-01-21 09:42:50|15682.2|15682.2|15680.71|15680.71|15682.2|15682.2|15680.71|15680.71|0
1642758180000|2022-01-21 09:43:00|15679.89|15679.89|15679.89|15679.89|15679.89|15679.89|15679.89|15679.89|0
1642758200000|2022-01-21 09:43:20|15680.35|15680.35|15679.53|15679.53|15680.35|15680.35|15679.53|15679.53|0
1642758230000|2022-01-21 09:43:50|15678.59|15678.59|15678.59|15678.59|15678.59|15678.59|15678.59|15678.59|0
1642758240000|2022-01-21 09:44:00|15677.15|15677.15|15677.15|15677.15|15677.15|15677.15|15677.15|15677.15|0
1642758270000|2022-01-21 09:44:30|15676.24|15676.24|15676.66|15676.66|15677.61|15677.61|15676.24|15676.24|0
1642758300000|2022-01-21 09:45:00|15676.2|15676.2|15675.24|15675.24|15676.67|15676.67|15675.24|15675.24|0
1642758310000|2022-01-21 09:45:10|15673.8|15673.8|15673.8|15673.8|15673.8|15673.8|15673.8|15673.8|0
1642758330000|2022-01-21 09:45:30|15673.33|15673.33|15672.39|15672.39|15673.33|15673.33|15672.39|15672.39|0
1642758350000|2022-01-21 09:45:50|15671.92|15671.92|15671.92|15671.92|15671.92|15671.92|15671.92|15671.92|0
1642758370000|2022-01-21 09:46:10|15670.28|15670.28|15670.28|15670.28|15670.28|15670.28|15670.28|15670.28|0
1642758380000|2022-01-21 09:46:20|15671.72|15671.72|15671.72|15671.72|15671.72|15671.72|15671.72|15671.72|0
1642758390000|2022-01-21 09:46:30|15672.66|15672.66|15672.66|15672.66|15672.66|15672.66|15672.66|15672.66|0
1642758410000|2022-01-21 09:46:50|15674.07|15674.07|15672.19|15672.19|15674.07|15674.07|15672.19|15672.19|0
1642758420000|2022-01-21 09:47:00|15673.13|15673.13|15673.13|15673.13|15673.13|15673.13|15673.13|15673.13|0
1642758460000|2022-01-21 09:47:40|15672.31|15672.31|15672.31|15672.31|15672.31|15672.31|15672.31|15672.31|0
1642758500000|2022-01-21 09:48:20|15673.95|15673.95|15673.95|15673.95|15673.95|15673.95|15673.95|15673.95|0
1642758540000|2022-01-21 09:49:00|15673.03|15673.03|15670.17|15670.17|15673.03|15673.03|15670.17|15670.17|0
1642758550000|2022-01-21 09:49:10|15669.35|15669.35|15669.35|15669.35|15669.35|15669.35|15669.35|15669.35|0
1642758570000|2022-01-21 09:49:30|15670.26|15670.26|15670.73|15670.73|15670.73|15670.73|15670.26|15670.26|0
1642758610000|2022-01-21 09:50:10|15672.37|15672.37|15669.5|15669.5|15672.37|15672.37|15669.5|15669.5|0
1642758620000|2022-01-21 09:50:20|15669.05|15669.05|15669.05|15669.05|15669.05|15669.05|15669.05|15669.05|0
1642758630000|2022-01-21 09:50:30|15668.03|15668.03|15666.91|15666.91|15668.03|15668.03|15666.91|15666.91|0
1642758670000|2022-01-21 09:51:10|15665.08|15665.08|15664.17|15664.17|15665.08|15665.08|15664.17|15664.17|0
1642758690000|2022-01-21 09:51:30|15662.28|15662.28|15662.28|15662.28|15662.28|15662.28|15662.28|15662.28|0
1642758710000|2022-01-21 09:51:50|15661.37|15661.37|15661.37|15661.37|15661.37|15661.37|15661.37|15661.37|0
1642758720000|2022-01-21 09:52:00|15660.45|15660.45|15659.02|15659.02|15660.45|15660.45|15659.02|15659.02|0
1642758760000|2022-01-21 09:52:40|15658.1|15658.1|15658.1|15658.1|15658.1|15658.1|15658.1|15658.1|0
1642758780000|2022-01-21 09:53:00|15657.19|15657.19|15657.19|15657.19|15657.19|15657.19|15657.19|15657.19|0
1642758800000|2022-01-21 09:53:20|15656.27|15656.27|15656.27|15656.27|15656.27|15656.27|15656.27|15656.27|0
1642758810000|2022-01-21 09:53:30|15655.77|15655.77|15655.77|15655.77|15655.77|15655.77|15655.77|15655.77|0
1642758830000|2022-01-21 09:53:50|15654.14|15654.14|15655.87|15655.87|15655.87|15655.87|15654.14|15654.14|0
1642758840000|2022-01-21 09:54:00|15651.97|15651.97|15651.97|15651.97|15651.97|15651.97|15651.97|15651.97|0
1642758850000|2022-01-21 09:54:10|15653.3|15653.3|15654.23|15654.23|15654.23|15654.23|15652.8|15652.8|0
1642758860000|2022-01-21 09:54:20|15655.67|15655.67|15655.67|15655.67|15655.67|15655.67|15655.67|15655.67|0
1642758880000|2022-01-21 09:54:40|15655.2|15655.2|15655.2|15655.2|15655.2|15655.2|15655.2|15655.2|0
1642758930000|2022-01-21 09:55:30|15655.66|15655.66|15658.52|15658.52|15658.52|15658.52|15655.66|15655.66|0
1642758990000|2022-01-21 09:56:30|15660.16|15660.16|15660.16|15660.16|15660.16|15660.16|15660.16|15660.16|0
1642759000000|2022-01-21 09:56:40|15661.15|15661.15|15661.15|15661.15|15661.15|15661.15|15661.15|15661.15|0
1642759010000|2022-01-21 09:56:50|15659.69|15659.69|15659.33|15659.33|15659.69|15659.69|15658.87|15658.87|0
1642759020000|2022-01-21 09:57:00|15658.51|15658.51|15658.51|15658.51|15658.51|15658.51|15658.51|15658.51|0
1642759060000|2022-01-21 09:57:40|15657.6|15657.6|15656.16|15656.16|15657.6|15657.6|15656.16|15656.16|0
1642759090000|2022-01-21 09:58:10|15655.71|15655.71|15655.29|15655.29|15655.71|15655.71|15655.29|15655.29|0
1642759100000|2022-01-21 09:58:20|15656.73|15656.73|15656.73|15656.73|15656.73|15656.73|15656.73|15656.73|0
1642759130000|2022-01-21 09:58:50|15658.16|15658.16|15656.67|15656.67|15658.16|15658.16|15656.67|15656.67|0
1642759140000|2022-01-21 09:59:00|15657.49|15657.49|15658.41|15658.41|15658.41|15658.41|15657.49|15657.49|0
1642759150000|2022-01-21 09:59:10|15657.03|15657.03|15657.03|15657.03|15657.03|15657.03|15657.03|15657.03|0
1642759170000|2022-01-21 09:59:30|15658.67|15658.67|15657.03|15657.03|15658.67|15658.67|15656.21|15656.21|0
1642759180000|2022-01-21 09:59:40|15661.22|15661.22|15661.01|15661.01|15661.22|15661.22|15661.01|15661.01|0
1642759200000|2022-01-21 10:00:00|15661.47|15661.47|15663.1|15663.1|15663.1|15663.1|15661.47|15661.47|0
1642759210000|2022-01-21 10:00:10|15664.05|15664.05|15663.1|15663.1|15664.05|15664.05|15663.1|15663.1|0
1642759220000|2022-01-21 10:00:20|15662.61|15662.61|15662.11|15662.11|15663.1|15663.1|15662.11|15662.11|0
1642759230000|2022-01-21 10:00:30|15662.57|15662.57|15663.03|15663.03|15663.03|15663.03|15662.57|15662.57|0
1642759240000|2022-01-21 10:00:40|15663.48|15663.48|15663.48|15663.48|15663.48|15663.48|15663.48|15663.48|0
1642759260000|2022-01-21 10:01:00|15662.57|15662.57|15663.03|15663.03|15663.03|15663.03|15662.57|15662.57|0
1642759270000|2022-01-21 10:01:10|15661.59|15661.59|15661.59|15661.59|15661.59|15661.59|15661.59|15661.59|0
1642759280000|2022-01-21 10:01:20|15663.03|15663.03|15663.03|15663.03|15663.03|15663.03|15663.03|15663.03|0
1642759330000|2022-01-21 10:02:10|15662.11|15662.11|15662.11|15662.11|15662.11|15662.11|15662.11|15662.11|0
1642759360000|2022-01-21 10:02:40|15663.48|15663.48|15670.66|15670.66|15670.66|15670.66|15662.57|15662.57|0
1642759370000|2022-01-21 10:02:50|15671.11|15671.11|15671.11|15671.11|15671.11|15671.11|15671.11|15671.11|0
1642759380000|2022-01-21 10:03:00|15671.93|15671.93|15671.93|15671.93|15671.93|15671.93|15671.93|15671.93|0
1642759390000|2022-01-21 10:03:10|15670.5|15670.5|15670.5|15670.5|15670.5|15670.5|15670.5|15670.5|0
1642759420000|2022-01-21 10:03:40|15669.68|15669.68|15668.25|15668.25|15669.68|15669.68|15668.25|15668.25|0
1642759430000|2022-01-21 10:03:50|15666.61|15666.61|15666.61|15666.61|15666.61|15666.61|15666.61|15666.61|0
1642759450000|2022-01-21 10:04:10|15666.83|15666.83|15666.83|15666.83|15666.83|15666.83|15666.83|15666.83|0
1642759460000|2022-01-21 10:04:20|15666.28|15666.28|15666.28|15666.28|15666.28|15666.28|15666.28|15666.28|0
1642759470000|2022-01-21 10:04:30|15665.82|15665.82|15665.82|15665.82|15665.82|15665.82|15665.82|15665.82|0
1642759500000|2022-01-21 10:05:00|15666.73|15666.73|15667.65|15667.65|15667.65|15667.65|15666.73|15666.73|0
1642759520000|2022-01-21 10:05:20|15666.21|15666.21|15664.58|15664.58|15666.21|15666.21|15664.58|15664.58|0
1642759530000|2022-01-21 10:05:30|15664.12|15664.12|15664.12|15664.12|15664.12|15664.12|15664.12|15664.12|0
1642759540000|2022-01-21 10:05:40|15663.3|15663.3|15663.3|15663.3|15663.3|15663.3|15663.3|15663.3|0
1642759560000|2022-01-21 10:06:00|15660.56|15660.56|15657.88|15657.88|15660.56|15660.56|15657.88|15657.88|0
1642759570000|2022-01-21 10:06:10|15658.09|15658.09|15656.23|15656.23|15658.09|15658.09|15656.23|15656.23|0
1642759580000|2022-01-21 10:06:20|15654.8|15654.8|15654.8|15654.8|15654.8|15654.8|15654.8|15654.8|0
1642759590000|2022-01-21 10:06:30|15654.34|15654.34|15654.34|15654.34|15654.34|15654.34|15654.34|15654.34|0
1642759620000|2022-01-21 10:07:00|15655.45|15655.45|15655.87|15655.87|15656.82|15656.82|15655.45|15655.45|0
1642759640000|2022-01-21 10:07:20|15654.96|15654.96|15654.96|15654.96|15654.96|15654.96|15654.96|15654.96|0
1642759660000|2022-01-21 10:07:40|15651.69|15651.69|15643.8|15643.8|15651.69|15651.69|15643.8|15643.8|0
1642759680000|2022-01-21 10:08:00|15645.18|15645.18|15647.55|15647.55|15647.55|15647.55|15644.21|15644.21|0
1642759690000|2022-01-21 10:08:10|15648.47|15648.47|15648.47|15648.47|15648.47|15648.47|15648.47|15648.47|0
1642759700000|2022-01-21 10:08:20|15647.55|15647.55|15647.55|15647.55|15647.55|15647.55|15647.55|15647.55|0
1642759740000|2022-01-21 10:09:00|15646.12|15646.12|15646.12|15646.12|15646.12|15646.12|15646.12|15646.12|0
1642759770000|2022-01-21 10:09:30|15647.55|15647.55|15647.55|15647.55|15647.55|15647.55|15647.55|15647.55|0
1642759790000|2022-01-21 10:09:50|15648.02|15648.02|15648.02|15648.02|15648.02|15648.02|15648.02|15648.02|0
1642759820000|2022-01-21 10:10:20|15647.53|15647.53|15646.53|15646.53|15647.53|15647.53|15646.53|15646.53|0
1642759860000|2022-01-21 10:11:00|15645.62|15645.62|15646.53|15646.53|15646.53|15646.53|15645.62|15645.62|0
1642759870000|2022-01-21 10:11:10|15645.62|15645.62|15645.16|15645.16|15645.62|15645.62|15645.16|15645.16|0
1642759920000|2022-01-21 10:12:00|15645.62|15645.62|15645.84|15645.84|15645.84|15645.84|15645.62|15645.62|0
1642759930000|2022-01-21 10:12:10|15645.34|15645.34|15642.53|15642.53|15645.34|15645.34|15642.53|15642.53|0
1642759990000|2022-01-21 10:13:10|15642.99|15642.99|15642.99|15642.99|15642.99|15642.99|15642.99|15642.99|0
1642760020000|2022-01-21 10:13:40|15643.44|15643.44|15643.44|15643.44|15643.44|15643.44|15643.44|15643.44|0
1642760030000|2022-01-21 10:13:50|15643.9|15643.9|15643.18|15643.18|15643.9|15643.9|15643.18|15643.18|0
1642760040000|2022-01-21 10:14:00|15643.64|15643.64|15643.64|15643.64|15643.64|15643.64|15643.64|15643.64|0
1642760060000|2022-01-21 10:14:20|15644.63|15644.63|15644.63|15644.63|15644.63|15644.63|15644.63|15644.63|0
1642760090000|2022-01-21 10:14:50|15645.13|15645.13|15646.25|15646.25|15646.25|15646.25|15645.13|15645.13|0
1642760100000|2022-01-21 10:15:00|15642.98|15642.98|15651.09|15651.09|15651.09|15651.09|15642.98|15642.98|0
1642760110000|2022-01-21 10:15:10|15649.45|15649.45|15652.28|15652.28|15652.28|15652.28|15649.45|15649.45|0
1642760120000|2022-01-21 10:15:20|15655.15|15655.15|15654.35|15654.35|15655.15|15655.15|15651.88|15651.88|0
1642760130000|2022-01-21 10:15:30|15655.27|15655.27|15666.17|15666.17|15666.17|15666.17|15655.27|15655.27|0
1642760140000|2022-01-21 10:15:40|15667.11|15667.11|15667.58|15667.58|15667.58|15667.58|15667.11|15667.11|0
1642760150000|2022-01-21 10:15:50|15668.99|15668.99|15668.99|15668.99|15668.99|15668.99|15668.99|15668.99|0
1642760160000|2022-01-21 10:16:00|15671.74|15671.74|15673.18|15673.18|15673.18|15673.18|15671.74|15671.74|0
1642760170000|2022-01-21 10:16:10|15674.85|15674.85|15674.85|15674.85|15674.85|15674.85|15674.85|15674.85|0
1642760180000|2022-01-21 10:16:20|15675.3|15675.3|15676.73|15676.73|15677.55|15677.55|15675.3|15675.3|0
1642760190000|2022-01-21 10:16:30|15678.56|15678.56|15679.87|15679.87|15679.87|15679.87|15678.56|15678.56|0
1642760200000|2022-01-21 10:16:40|15680.37|15680.37|15692.13|15692.13|15692.13|15692.13|15680.37|15680.37|0
1642760210000|2022-01-21 10:16:50|15691.19|15691.19|15693.56|15693.56|15695|15695|15691.19|15691.19|0
1642760240000|2022-01-21 10:17:20|15692.65|15692.65|15692.65|15692.65|15692.65|15692.65|15692.65|15692.65|0
1642760280000|2022-01-21 10:18:00|15689.78|15689.78|15669.53|15669.53|15689.78|15689.78|15669.53|15669.53|0
1642760300000|2022-01-21 10:18:20|15671.17|15671.17|15671.17|15671.17|15671.17|15671.17|15671.17|15671.17|0
1642760310000|2022-01-21 10:18:30|15668.72|15668.72|15668.72|15668.72|15669.63|15669.63|15668.72|15668.72|0
1642760350000|2022-01-21 10:19:10|15665.85|15665.85|15665.85|15665.85|15665.85|15665.85|15665.85|15665.85|0
1642760360000|2022-01-21 10:19:20|15667.28|15667.28|15667.28|15667.28|15667.28|15667.28|15667.28|15667.28|0
1642760400000|2022-01-21 10:20:00|15666.47|15666.47|15666.47|15666.47|15666.47|15666.47|15666.47|15666.47|0
1642760420000|2022-01-21 10:20:20|15665.65|15665.65|15665.42|15665.42|15665.65|15665.65|15665.42|15665.42|0
1642760470000|2022-01-21 10:21:10|15663.6|15663.6|15663.6|15663.6|15663.6|15663.6|15663.6|15663.6|0
1642760480000|2022-01-21 10:21:20|15661.96|15661.96|15661.84|15661.84|15662.78|15662.78|15661.84|15661.84|0
1642760490000|2022-01-21 10:21:30|15663.33|15663.33|15663.33|15663.33|15663.33|15663.33|15663.33|15663.33|0
1642760500000|2022-01-21 10:21:40|15663.8|15663.8|15665.99|15665.99|15665.99|15665.99|15663.8|15663.8|0
1642760510000|2022-01-21 10:21:50|15666.44|15666.44|15665.52|15665.52|15666.44|15666.44|15665.52|15665.52|0
1642760520000|2022-01-21 10:22:00|15664.61|15664.61|15664.73|15664.73|15665.55|15665.55|15664.61|15664.61|0
1642760540000|2022-01-21 10:22:20|15663.3|15663.3|15663.3|15663.3|15663.3|15663.3|15663.3|15663.3|0
1642760550000|2022-01-21 10:22:30|15666.17|15666.17|15666.17|15666.17|15666.17|15666.17|15666.17|15666.17|0
1642760590000|2022-01-21 10:23:10|15664.33|15664.33|15664.33|15664.33|15664.33|15664.33|15664.33|15664.33|0
1642760600000|2022-01-21 10:23:20|15664.79|15664.79|15664.79|15664.79|15664.79|15664.79|15664.79|15664.79|0
1642760630000|2022-01-21 10:23:50|15667.34|15667.34|15668.26|15668.26|15668.26|15668.26|15667.34|15667.34|0
1642760640000|2022-01-21 10:24:00|15668.71|15668.71|15666.31|15666.31|15668.71|15668.71|15665.85|15665.85|0
1642760650000|2022-01-21 10:24:10|15666.77|15666.77|15674.73|15674.73|15674.73|15674.73|15666.77|15666.77|0
1642760670000|2022-01-21 10:24:30|15675.19|15675.19|15675.19|15675.19|15675.19|15675.19|15675.19|15675.19|0
1642760700000|2022-01-21 10:25:00|15676.1|15676.1|15676.9|15676.9|15676.9|15676.9|15674.69|15674.69|0
1642760710000|2022-01-21 10:25:10|15677.39|15677.39|15681.45|15681.45|15681.92|15681.92|15677.39|15677.39|0
1642760720000|2022-01-21 10:25:20|15684.32|15684.32|15687.19|15687.19|15687.19|15687.19|15684.32|15684.32|0
1642760730000|2022-01-21 10:25:30|15685.76|15685.76|15685.88|15685.88|15686.7|15686.7|15685.76|15685.76|0
1642760740000|2022-01-21 10:25:40|15683.8|15683.8|15683.8|15683.8|15683.8|15683.8|15683.8|15683.8|0
1642760750000|2022-01-21 10:25:50|15685.44|15685.44|15685.44|15685.44|15685.44|15685.44|15685.44|15685.44|0
1642760780000|2022-01-21 10:26:20|15684.52|15684.52|15684.52|15684.52|15684.52|15684.52|15684.52|15684.52|0
1642760790000|2022-01-21 10:26:30|15686.35|15686.35|15684.98|15684.98|15686.35|15686.35|15684.98|15684.98|0
1642760830000|2022-01-21 10:27:10|15685.6|15685.6|15685.8|15685.8|15685.8|15685.8|15685.6|15685.6|0
1642760850000|2022-01-21 10:27:30|15684.37|15684.37|15684.37|15684.37|15684.37|15684.37|15684.37|15684.37|0
1642760860000|2022-01-21 10:27:40|15685.28|15685.28|15685.28|15685.28|15686.2|15686.2|15685.28|15685.28|0
1642760890000|2022-01-21 10:28:10|15686.72|15686.72|15688.55|15688.55|15688.55|15688.55|15686.72|15686.72|0
1642760920000|2022-01-21 10:28:40|15689.49|15689.49|15691.54|15691.54|15691.54|15691.54|15689.49|15689.49|0
1642760930000|2022-01-21 10:28:50|15692.01|15692.01|15695.28|15695.28|15695.28|15695.28|15692.01|15692.01|0
1642760940000|2022-01-21 10:29:00|15696.92|15696.92|15700.34|15700.34|15700.34|15700.34|15696.92|15696.92|0
1642760950000|2022-01-21 10:29:10|15701.46|15701.46|15700.14|15700.14|15702.37|15702.37|15700.14|15700.14|0
1642761000000|2022-01-21 10:30:00|15702.02|15702.02|15702.02|15702.02|15702.02|15702.02|15702.02|15702.02|0
1642761020000|2022-01-21 10:30:20|15702.25|15702.25|15702.25|15702.25|15702.25|15702.25|15702.25|15702.25|0
1642761030000|2022-01-21 10:30:30|15702.71|15702.71|15702.25|15702.25|15702.71|15702.71|15701.79|15701.79|0
1642761050000|2022-01-21 10:30:50|15701.43|15701.43|15705.74|15705.74|15705.74|15705.74|15701.43|15701.43|0
1642761060000|2022-01-21 10:31:00|15706.68|15706.68|15709.25|15709.25|15709.25|15709.25|15706.68|15706.68|0
1642761070000|2022-01-21 10:31:10|15716.7|15716.7|15718.55|15718.55|15720.79|15720.79|15716.7|15716.7|0
1642761080000|2022-01-21 10:31:20|15719.37|15719.37|15723.08|15723.08|15723.08|15723.08|15719.37|15719.37|0
1642761090000|2022-01-21 10:31:30|15725.53|15725.53|15729.77|15729.77|15729.77|15729.77|15725.53|15725.53|0
1642761120000|2022-01-21 10:32:00|15735.25|15735.25|15736.17|15736.17|15736.17|15736.17|15735.25|15735.25|0
1642761130000|2022-01-21 10:32:10|15737.6|15737.6|15733.42|15733.42|15737.6|15737.6|15733.42|15733.42|0
1642761140000|2022-01-21 10:32:20|15737.11|15737.11|15737.11|15737.11|15737.11|15737.11|15737.11|15737.11|0
1642761150000|2022-01-21 10:32:30|15738.02|15738.02|15738.02|15738.02|15738.02|15738.02|15738.02|15738.02|0
1642761180000|2022-01-21 10:33:00|15738.94|15738.94|15738.94|15738.94|15739.85|15739.85|15738.94|15738.94|0
1642761190000|2022-01-21 10:33:10|15740.37|15740.37|15741.19|15741.19|15741.19|15741.19|15740.37|15740.37|0
1642761220000|2022-01-21 10:33:40|15738.45|15738.45|15736.09|15736.09|15738.45|15738.45|15736.09|15736.09|0
1642761240000|2022-01-21 10:34:00|15737.03|15737.03|15735.66|15735.66|15737.03|15737.03|15735.66|15735.66|0
1642761260000|2022-01-21 10:34:20|15735.2|15735.2|15737.3|15737.3|15737.3|15737.3|15735.2|15735.2|0
1642761300000|2022-01-21 10:35:00|15739.13|15739.13|15739.13|15739.13|15739.13|15739.13|15739.13|15739.13|0
1642761310000|2022-01-21 10:35:10|15744.42|15744.42|15746.97|15746.97|15746.97|15746.97|15744.42|15744.42|0
1642761320000|2022-01-21 10:35:20|15747.89|15747.89|15750.34|15750.34|15750.34|15750.34|15747.89|15747.89|0
1642761330000|2022-01-21 10:35:30|15751.01|15751.01|15751.97|15751.97|15751.97|15751.97|15751.01|15751.01|0
1642761340000|2022-01-21 10:35:40|15751.51|15751.51|15751.51|15751.51|15751.51|15751.51|15751.51|15751.51|0
1642761350000|2022-01-21 10:35:50|15751.97|15751.97|15751.97|15751.97|15751.97|15751.97|15751.97|15751.97|0
1642761420000|2022-01-21 10:37:00|15752.78|15752.78|15751.97|15751.97|15752.78|15752.78|15751.97|15751.97|0
1642761470000|2022-01-21 10:37:50|15752.78|15752.78|15752.78|15752.78|15752.78|15752.78|15752.78|15752.78|0
1642761480000|2022-01-21 10:38:00|15754.61|15754.61|15754.61|15754.61|15754.61|15754.61|15754.61|15754.61|0
1642761510000|2022-01-21 10:38:30|15756.5|15756.5|15756.5|15756.5|15756.5|15756.5|15756.5|15756.5|0
1642761520000|2022-01-21 10:38:40|15757.31|15757.31|15757.31|15757.31|15757.31|15757.31|15757.31|15757.31|0
1642761570000|2022-01-21 10:39:30|15757.87|15757.87|15760|15760|15760|15760|15757.87|15757.87|0
1642761580000|2022-01-21 10:39:40|15761.49|15761.49|15763.63|15763.63|15764.04|15764.04|15761.49|15761.49|0
1642761620000|2022-01-21 10:40:20|15763.17|15763.17|15767.79|15767.79|15767.79|15767.79|15763.17|15763.17|0
1642761660000|2022-01-21 10:41:00|15768.7|15768.7|15769.61|15769.61|15769.61|15769.61|15768.7|15768.7|0
1642761670000|2022-01-21 10:41:10|15770.53|15770.53|15774.83|15774.83|15774.83|15774.83|15770.53|15770.53|0
1642761680000|2022-01-21 10:41:20|15775.29|15775.29|15774.83|15774.83|15775.29|15775.29|15774.83|15774.83|0
1642761700000|2022-01-21 10:41:40|15775.77|15775.77|15776.25|15776.25|15776.25|15776.25|15775.77|15775.77|0
1642761710000|2022-01-21 10:41:50|15775.77|15775.77|15775.77|15775.77|15775.77|15775.77|15775.77|15775.77|0
1642761720000|2022-01-21 10:42:00|15775.3|15775.3|15773.67|15773.67|15776.12|15776.12|15773.67|15773.67|0
1642761740000|2022-01-21 10:42:20|15774.9|15774.9|15774.9|15774.9|15774.9|15774.9|15774.9|15774.9|0
1642761750000|2022-01-21 10:42:30|15772.06|15772.06|15773.23|15773.23|15773.23|15773.23|15771.5|15771.5|0
1642761760000|2022-01-21 10:42:40|15772.41|15772.41|15772.41|15772.41|15772.41|15772.41|15772.41|15772.41|0
1642761780000|2022-01-21 10:43:00|15770.98|15770.98|15770.98|15770.98|15770.98|15770.98|15770.98|15770.98|0
1642761790000|2022-01-21 10:43:10|15769.57|15769.57|15767.74|15767.74|15769.57|15769.57|15767.74|15767.74|0
1642761810000|2022-01-21 10:43:30|15766.3|15766.3|15765.85|15765.85|15766.3|15766.3|15765.39|15765.39|0
1642761820000|2022-01-21 10:43:40|15766.66|15766.66|15766.2|15766.2|15766.66|15766.66|15766.2|15766.2|0
1642761830000|2022-01-21 10:43:50|15765.75|15765.75|15763.85|15763.85|15766.2|15766.2|15763.85|15763.85|0
1642761850000|2022-01-21 10:44:10|15764.31|15764.31|15764.31|15764.31|15764.31|15764.31|15764.31|15764.31|0
1642761870000|2022-01-21 10:44:30|15765.23|15765.23|15769.25|15769.25|15769.25|15769.25|15765.23|15765.23|0
1642761880000|2022-01-21 10:44:40|15768.79|15768.79|15769.35|15769.35|15769.35|15769.35|15768.79|15768.79|0
1642761890000|2022-01-21 10:44:50|15770.29|15770.29|15768.92|15768.92|15770.29|15770.29|15768.92|15768.92|0
1642761900000|2022-01-21 10:45:00|15770.56|15770.56|15772.93|15772.93|15772.93|15772.93|15770.56|15770.56|0
1642761910000|2022-01-21 10:45:10|15774.76|15774.76|15774.76|15774.76|15774.76|15774.76|15774.76|15774.76|0
1642761920000|2022-01-21 10:45:20|15773.85|15773.85|15774.76|15774.76|15774.76|15774.76|15773.85|15773.85|0
1642761930000|2022-01-21 10:45:30|15775.68|15775.68|15775.22|15775.22|15775.68|15775.68|15775.22|15775.22|0
1642761940000|2022-01-21 10:45:40|15774.76|15774.76|15775.22|15775.22|15776.14|15776.14|15774.76|15774.76|0
1642761950000|2022-01-21 10:45:50|15774.76|15774.76|15775.22|15775.22|15775.22|15775.22|15774.76|15774.76|0
1642761960000|2022-01-21 10:46:00|15775.68|15775.68|15775.22|15775.22|15775.68|15775.68|15774.76|15774.76|0
1642761970000|2022-01-21 10:46:10|15777.05|15777.05|15778.69|15778.69|15778.69|15778.69|15777.05|15777.05|0
1642761990000|2022-01-21 10:46:30|15779.15|15779.15|15780.52|15780.52|15780.98|15780.98|15779.15|15779.15|0
1642762000000|2022-01-21 10:46:40|15780.98|15780.98|15781.92|15781.92|15781.92|15781.92|15780.98|15780.98|0
1642762010000|2022-01-21 10:46:50|15783.56|15783.56|15782.64|15782.64|15783.56|15783.56|15781.73|15781.73|0
1642762030000|2022-01-21 10:47:10|15783.31|15783.31|15780.44|15780.44|15783.31|15783.31|15780.44|15780.44|0
1642762040000|2022-01-21 10:47:20|15779.53|15779.53|15777.24|15777.24|15779.53|15779.53|15777.24|15777.24|0
1642762060000|2022-01-21 10:47:40|15778.73|15778.73|15778.73|15778.73|15778.73|15778.73|15778.27|15778.27|0
1642762070000|2022-01-21 10:47:50|15776.9|15776.9|15777.81|15777.81|15777.81|15777.81|15776.9|15776.9|0
1642762090000|2022-01-21 10:48:10|15778.27|15778.27|15778.27|15778.27|15778.27|15778.27|15778.27|15778.27|0
1642762110000|2022-01-21 10:48:30|15779.19|15779.19|15779.19|15779.19|15779.19|15779.19|15779.19|15779.19|0
1642762120000|2022-01-21 10:48:40|15780.62|15780.62|15780.62|15780.62|15780.62|15780.62|15780.62|15780.62|0
1642762130000|2022-01-21 10:48:50|15781.08|15781.08|15780.62|15780.62|15781.08|15781.08|15780.62|15780.62|0
1642762140000|2022-01-21 10:49:00|15779.8|15779.8|15782.09|15782.09|15782.09|15782.09|15779.8|15779.8|0
1642762150000|2022-01-21 10:49:10|15780.66|15780.66|15780.66|15780.66|15780.66|15780.66|15780.66|15780.66|0
1642762160000|2022-01-21 10:49:20|15780.2|15780.2|15778.26|15778.26|15780.42|15780.42|15778.26|15778.26|0
1642762170000|2022-01-21 10:49:30|15781.53|15781.53|15781.06|15781.06|15781.53|15781.53|15781.06|15781.06|0
1642762190000|2022-01-21 10:49:50|15782.47|15782.47|15782.47|15782.47|15782.47|15782.47|15782.47|15782.47|0
1642762200000|2022-01-21 10:50:00|15783.39|15783.39|15783.84|15783.84|15786.19|15786.19|15783.39|15783.39|0
1642762210000|2022-01-21 10:50:10|15783.38|15783.38|15783.38|15783.38|15783.38|15783.38|15783.38|15783.38|0
1642762220000|2022-01-21 10:50:20|15783.84|15783.84|15783.84|15783.84|15783.84|15783.84|15783.84|15783.84|0
1642762240000|2022-01-21 10:50:40|15784.3|15784.3|15785.67|15785.67|15785.67|15785.67|15784.3|15784.3|0
1642762260000|2022-01-21 10:51:00|15784.3|15784.3|15783.84|15783.84|15784.3|15784.3|15783.84|15783.84|0
1642762270000|2022-01-21 10:51:10|15783.37|15783.37|15784.28|15784.28|15784.28|15784.28|15783.37|15783.37|0
1642762280000|2022-01-21 10:51:20|15785.22|15785.22|15785.22|15785.22|15785.22|15785.22|15785.22|15785.22|0
1642762290000|2022-01-21 10:51:30|15786.04|15786.04|15786.04|15786.04|15786.04|15786.04|15786.04|15786.04|0
1642762330000|2022-01-21 10:52:10|15784.41|15784.41|15783.59|15783.59|15784.41|15784.41|15783.59|15783.59|0
1642762390000|2022-01-21 10:53:10|15783.12|15783.12|15783.59|15783.59|15783.59|15783.59|15783.12|15783.12|0
1642762430000|2022-01-21 10:53:50|15779.93|15779.93|15779.93|15779.93|15779.93|15779.93|15779.93|15779.93|0
1642762450000|2022-01-21 10:54:10|15781.34|15781.34|15781.34|15781.34|15781.34|15781.34|15781.34|15781.34|0
1642762460000|2022-01-21 10:54:20|15781.81|15781.81|15781.81|15781.81|15781.81|15781.81|15781.81|15781.81|0
1642762470000|2022-01-21 10:54:30|15782.72|15782.72|15783.64|15783.64|15783.64|15783.64|15782.72|15782.72|0
1642762480000|2022-01-21 10:54:40|15784.55|15784.55|15784.55|15784.55|15784.55|15784.55|15784.55|15784.55|0
1642762490000|2022-01-21 10:54:50|15785.5|15785.5|15785.03|15785.03|15785.5|15785.5|15785.03|15785.03|0
1642762500000|2022-01-21 10:55:00|15785.5|15785.5|15785.5|15785.5|15785.5|15785.5|15785.5|15785.5|0
1642762510000|2022-01-21 10:55:10|15785.04|15785.04|15786.41|15786.41|15786.41|15786.41|15785.04|15785.04|0
1642762520000|2022-01-21 10:55:20|15787.33|15787.33|15787.53|15787.53|15788.44|15788.44|15787.33|15787.33|0
1642762530000|2022-01-21 10:55:30|15789.98|15789.98|15790.45|15790.45|15790.45|15790.45|15789.98|15789.98|0
1642762540000|2022-01-21 10:55:40|15789.63|15789.63|15789.63|15789.63|15789.63|15789.63|15789.63|15789.63|0
1642762570000|2022-01-21 10:56:10|15789.17|15789.17|15787.8|15787.8|15789.63|15789.63|15787.8|15787.8|0
1642762600000|2022-01-21 10:56:40|15786.81|15786.81|15786.81|15786.81|15786.81|15786.81|15786.81|15786.81|0
1642762610000|2022-01-21 10:56:50|15788.24|15788.24|15788.74|15788.74|15788.74|15788.74|15788.24|15788.24|0
1642762620000|2022-01-21 10:57:00|15789.24|15789.24|15789.73|15789.73|15789.73|15789.73|15789.24|15789.24|0
1642762630000|2022-01-21 10:57:10|15788.1|15788.1|15788.1|15788.1|15788.1|15788.1|15788.1|15788.1|0
1642762660000|2022-01-21 10:57:40|15783.8|15783.8|15783.8|15783.8|15783.8|15783.8|15783.8|15783.8|0
1642762680000|2022-01-21 10:58:00|15782.36|15782.36|15782.36|15782.36|15782.36|15782.36|15782.36|15782.36|0
1642762730000|2022-01-21 10:58:50|15781.89|15781.89|15783.27|15783.27|15783.27|15783.27|15781.89|15781.89|0
1642762740000|2022-01-21 10:59:00|15784.7|15784.7|15784.7|15784.7|15786.59|15786.59|15784.7|15784.7|0
1642762750000|2022-01-21 10:59:10|15784.24|15784.24|15782.83|15782.83|15784.24|15784.24|15782.83|15782.83|0
1642762770000|2022-01-21 10:59:30|15783.29|15783.29|15783.29|15783.29|15783.29|15783.29|15783.29|15783.29|0
1642762790000|2022-01-21 10:59:50|15783.19|15783.19|15783.19|15783.19|15783.19|15783.19|15783.19|15783.19|0
1642762800000|2022-01-21 11:00:00|15781.76|15781.76|15781.08|15781.08|15781.76|15781.76|15780.17|15780.17|0
1642762820000|2022-01-21 11:00:20|15782.52|15782.52|15783.08|15783.08|15783.08|15783.08|15782.52|15782.52|0
1642762850000|2022-01-21 11:00:50|15782.26|15782.26|15782.26|15782.26|15782.26|15782.26|15782.26|15782.26|0
1642762860000|2022-01-21 11:01:00|15783.08|15783.08|15785.87|15785.87|15785.87|15785.87|15783.08|15783.08|0
1642762880000|2022-01-21 11:01:20|15786.54|15786.54|15786.54|15786.54|15786.54|15786.54|15786.54|15786.54|0
1642762890000|2022-01-21 11:01:30|15785.13|15785.13|15785.13|15785.13|15785.13|15785.13|15785.13|15785.13|0
1642762910000|2022-01-21 11:01:50|15783.7|15783.7|15783.7|15783.7|15783.7|15783.7|15783.7|15783.7|0
1642762930000|2022-01-21 11:02:10|15783.24|15783.24|15782.32|15782.32|15783.24|15783.24|15782.32|15782.32|0
1642762950000|2022-01-21 11:02:30|15783.76|15783.76|15783.76|15783.76|15783.76|15783.76|15783.76|15783.76|0
1642762980000|2022-01-21 11:03:00|15785.19|15785.19|15785.19|15785.19|15785.19|15785.19|15785.19|15785.19|0
1642763030000|2022-01-21 11:03:50|15784.72|15784.72|15784.16|15784.16|15784.72|15784.72|15784.16|15784.16|0
1642763040000|2022-01-21 11:04:00|15788.47|15788.47|15789.09|15789.09|15789.09|15789.09|15787.97|15787.97|0
1642763050000|2022-01-21 11:04:10|15791.96|15791.96|15807.58|15807.58|15807.58|15807.58|15791.96|15791.96|0
1642763060000|2022-01-21 11:04:20|15806.67|15806.67|15809.41|15809.41|15809.41|15809.41|15806.67|15806.67|0
1642763070000|2022-01-21 11:04:30|15810.23|15810.23|15810.9|15810.9|15810.9|15810.9|15810.23|15810.23|0
1642763100000|2022-01-21 11:05:00|15809.27|15809.27|15802.69|15802.69|15809.27|15809.27|15801.41|15801.41|0
1642763130000|2022-01-21 11:05:30|15802.23|15802.23|15802.23|15802.23|15802.23|15802.23|15802.23|15802.23|0
1642763140000|2022-01-21 11:05:40|15800.6|15800.6|15800.6|15800.6|15800.6|15800.6|15800.6|15800.6|0
1642763150000|2022-01-21 11:05:50|15799.68|15799.68|15799.68|15799.68|15799.68|15799.68|15799.68|15799.68|0
1642763160000|2022-01-21 11:06:00|15799.22|15799.22|15797.85|15797.85|15799.22|15799.22|15797.85|15797.85|0
1642763180000|2022-01-21 11:06:20|15799.29|15799.29|15799.29|15799.29|15799.29|15799.29|15799.29|15799.29|0
1642763210000|2022-01-21 11:06:50|15797.85|15797.85|15797.85|15797.85|15797.85|15797.85|15797.85|15797.85|0
1642763260000|2022-01-21 11:07:40|15796.73|15796.73|15792.97|15792.97|15796.73|15796.73|15792.97|15792.97|0
1642763270000|2022-01-21 11:07:50|15794.8|15794.8|15794.8|15794.8|15794.8|15794.8|15794.8|15794.8|0
1642763290000|2022-01-21 11:08:10|15793.37|15793.37|15793.37|15793.37|15793.37|15793.37|15793.37|15793.37|0
1642763320000|2022-01-21 11:08:40|15793.86|15793.86|15793.86|15793.86|15793.86|15793.86|15793.86|15793.86|0
1642763340000|2022-01-21 11:09:00|15794.33|15794.33|15794.33|15794.33|15794.33|15794.33|15794.33|15794.33|0
1642763360000|2022-01-21 11:09:20|15793.34|15793.34|15783.36|15783.36|15793.34|15793.34|15783.36|15783.36|0
1642763370000|2022-01-21 11:09:30|15783.16|15783.16|15783.16|15783.16|15783.16|15783.16|15783.16|15783.16|0
1642763380000|2022-01-21 11:09:40|15782.16|15782.16|15782.16|15782.16|15782.16|15782.16|15782.16|15782.16|0
1642763410000|2022-01-21 11:10:10|15782.63|15782.63|15781.82|15781.82|15782.63|15782.63|15781.82|15781.82|0
1642763420000|2022-01-21 11:10:20|15783.25|15783.25|15783.25|15783.25|15783.25|15783.25|15783.25|15783.25|0
1642763430000|2022-01-21 11:10:30|15784.68|15784.68|15784.68|15784.68|15784.68|15784.68|15784.68|15784.68|0
1642763440000|2022-01-21 11:10:40|15785.18|15785.18|15785.18|15785.18|15785.18|15785.18|15785.18|15785.18|0
1642763450000|2022-01-21 11:10:50|15784.24|15784.24|15784.24|15784.24|15784.24|15784.24|15784.24|15784.24|0
1642763460000|2022-01-21 11:11:00|15785.15|15785.15|15785.15|15785.15|15785.15|15785.15|15785.15|15785.15|0
1642763470000|2022-01-21 11:11:10|15784.7|15784.7|15784.7|15784.7|15784.7|15784.7|15784.7|15784.7|0
1642763480000|2022-01-21 11:11:20|15784.24|15784.24|15783.32|15783.32|15784.24|15784.24|15783.32|15783.32|0
1642763530000|2022-01-21 11:12:10|15784.74|15784.74|15784.74|15784.74|15784.74|15784.74|15784.74|15784.74|0
1642763550000|2022-01-21 11:12:30|15785.23|15785.23|15785.23|15785.23|15785.23|15785.23|15785.23|15785.23|0
1642763560000|2022-01-21 11:12:40|15786.15|15786.15|15787.12|15787.12|15787.12|15787.12|15785.69|15785.69|0
1642763590000|2022-01-21 11:13:10|15788.86|15788.86|15788.86|15788.86|15788.86|15788.86|15788.86|15788.86|0
1642763640000|2022-01-21 11:14:00|15789.67|15789.67|15789|15789|15789.67|15789.67|15789|15789|0
1642763650000|2022-01-21 11:14:10|15788.78|15788.78|15786.43|15786.43|15788.78|15788.78|15786.43|15786.43|0
1642763670000|2022-01-21 11:14:30|15784.79|15784.79|15781.1|15781.1|15784.79|15784.79|15781.1|15781.1|0
1642763700000|2022-01-21 11:15:00|15780.28|15780.28|15780.28|15780.28|15780.28|15780.28|15780.28|15780.28|0
1642763710000|2022-01-21 11:15:10|15779.82|15779.82|15779.82|15779.82|15779.82|15779.82|15779.82|15779.82|0
1642763720000|2022-01-21 11:15:20|15778.91|15778.91|15778.91|15778.91|15778.91|15778.91|15778.91|15778.91|0
1642763740000|2022-01-21 11:15:40|15779.82|15779.82|15779.82|15779.82|15779.82|15779.82|15779.82|15779.82|0
1642763840000|2022-01-21 11:17:20|15780.29|15780.29|15780.29|15780.29|15780.29|15780.29|15780.29|15780.29|0
1642763850000|2022-01-21 11:17:30|15780.76|15780.76|15780.76|15780.76|15780.76|15780.76|15780.76|15780.76|0
1642763870000|2022-01-21 11:17:50|15779.82|15779.82|15778.39|15778.39|15779.82|15779.82|15776.95|15776.95|0
1642763920000|2022-01-21 11:18:40|15776.53|15776.53|15774.28|15774.28|15776.53|15776.53|15774.28|15774.28|0
1642763950000|2022-01-21 11:19:10|15772.45|15772.45|15772.45|15772.45|15772.45|15772.45|15772.45|15772.45|0
1642763980000|2022-01-21 11:19:40|15773.36|15773.36|15773.36|15773.36|15773.36|15773.36|15773.36|15773.36|0
1642764000000|2022-01-21 11:20:00|15773.84|15773.84|15775.22|15775.22|15775.22|15775.22|15773.84|15773.84|0
1642764030000|2022-01-21 11:20:30|15775.68|15775.68|15775.68|15775.68|15775.68|15775.68|15775.68|15775.68|0
1642764110000|2022-01-21 11:21:50|15776.18|15776.18|15776.18|15776.18|15776.18|15776.18|15776.18|15776.18|0
1642764120000|2022-01-21 11:22:00|15777.09|15777.09|15777.91|15777.91|15777.91|15777.91|15777.09|15777.09|0
1642764130000|2022-01-21 11:22:10|15778.73|15778.73|15778.73|15778.73|15778.73|15778.73|15778.73|15778.73|0
1642764160000|2022-01-21 11:22:40|15779.64|15779.64|15780.58|15780.58|15780.58|15780.58|15779.64|15779.64|0
1642764170000|2022-01-21 11:22:50|15780.99|15780.99|15780.99|15780.99|15780.99|15780.99|15780.99|15780.99|0
1642764200000|2022-01-21 11:23:20|15780.18|15780.18|15778.5|15778.5|15780.18|15780.18|15778.5|15778.5|0
1642764260000|2022-01-21 11:24:20|15775.74|15775.74|15774.62|15774.62|15775.74|15775.74|15773.7|15773.7|0
1642764270000|2022-01-21 11:24:30|15773.68|15773.68|15773.68|15773.68|15773.68|15773.68|15773.68|15773.68|0
1642764280000|2022-01-21 11:24:40|15774.59|15774.59|15774.59|15774.59|15774.59|15774.59|15774.59|15774.59|0
1642764310000|2022-01-21 11:25:10|15774.38|15774.38|15774.38|15774.38|15774.38|15774.38|15774.38|15774.38|0
1642764350000|2022-01-21 11:25:50|15772.95|15772.95|15772.95|15772.95|15772.95|15772.95|15772.95|15772.95|0
1642764380000|2022-01-21 11:26:20|15772.49|15772.49|15772.49|15772.49|15772.49|15772.49|15772.49|15772.49|0
1642764390000|2022-01-21 11:26:30|15773.93|15773.93|15773.93|15773.93|15773.93|15773.93|15773.93|15773.93|0
1642764420000|2022-01-21 11:27:00|15771.85|15771.85|15769.99|15769.99|15771.85|15771.85|15769.99|15769.99|0
1642764500000|2022-01-21 11:28:20|15769.1|15769.1|15768.2|15768.2|15769.1|15769.1|15768.2|15768.2|0
1642764520000|2022-01-21 11:28:40|15769.1|15769.1|15769.1|15769.1|15769.1|15769.1|15769.1|15769.1|0
1642764530000|2022-01-21 11:28:50|15769.54|15769.54|15769.54|15769.54|15770.49|15770.49|15769.54|15769.54|0
1642764540000|2022-01-21 11:29:00|15770.01|15770.01|15770.01|15770.01|15770.01|15770.01|15770.01|15770.01|0
1642764570000|2022-01-21 11:29:30|15770.47|15770.47|15770.06|15770.06|15770.47|15770.47|15769.65|15769.65|0
1642764580000|2022-01-21 11:29:40|15767.61|15767.61|15766.79|15766.79|15767.61|15767.61|15766.79|15766.79|0
1642764590000|2022-01-21 11:29:50|15764.91|15764.91|15764.91|15764.91|15764.91|15764.91|15764.91|15764.91|0
1642764630000|2022-01-21 11:30:30|15764.45|15764.45|15764.91|15764.91|15764.91|15764.91|15764.45|15764.45|0
1642764640000|2022-01-21 11:30:40|15763.49|15763.49|15763.49|15763.49|15763.49|15763.49|15763.49|15763.49|0
1642764650000|2022-01-21 11:30:50|15760.63|15760.63|15759.68|15759.68|15760.63|15760.63|15759.68|15759.68|0
1642764680000|2022-01-21 11:31:20|15758.77|15758.77|15757.36|15757.36|15758.77|15758.77|15757.36|15757.36|0
1642764690000|2022-01-21 11:31:30|15756.69|15756.69|15757.36|15757.36|15757.36|15757.36|15756.69|15756.69|0
1642764760000|2022-01-21 11:32:40|15756.45|15756.45|15756.45|15756.45|15756.45|15756.45|15756.45|15756.45|0
1642764780000|2022-01-21 11:33:00|15754.81|15754.81|15754.81|15754.81|15754.81|15754.81|15754.81|15754.81|0
1642764790000|2022-01-21 11:33:10|15755.27|15755.27|15755.27|15755.27|15755.27|15755.27|15755.27|15755.27|0
1642764820000|2022-01-21 11:33:40|15756.09|15756.09|15756.09|15756.09|15756.09|15756.09|15756.09|15756.09|0
1642764830000|2022-01-21 11:33:50|15754.97|15754.97|15754.97|15754.97|15754.97|15754.97|15754.97|15754.97|0
1642764910000|2022-01-21 11:35:10|15753.54|15753.54|15753.54|15753.54|15753.54|15753.54|15753.54|15753.54|0
1642764920000|2022-01-21 11:35:20|15752.87|15752.87|15750.98|15750.98|15752.87|15752.87|15750.98|15750.98|0
1642764930000|2022-01-21 11:35:30|15751.98|15751.98|15751.98|15751.98|15751.98|15751.98|15751.98|15751.98|0
1642764950000|2022-01-21 11:35:50|15752.8|15752.8|15752.8|15752.8|15752.8|15752.8|15752.8|15752.8|0
1642764980000|2022-01-21 11:36:20|15755.66|15755.66|15757.57|15757.57|15757.57|15757.57|15755.66|15755.66|0
1642765020000|2022-01-21 11:37:00|15756.66|15756.66|15756.66|15756.66|15756.66|15756.66|15756.66|15756.66|0
1642765040000|2022-01-21 11:37:20|15757.13|15757.13|15759.01|15759.01|15759.01|15759.01|15757.13|15757.13|0
1642765110000|2022-01-21 11:38:30|15759.92|15759.92|15759.92|15759.92|15759.92|15759.92|15759.92|15759.92|0
1642765170000|2022-01-21 11:39:30|15760.42|15760.42|15761.86|15761.86|15762.41|15762.41|15760.42|15760.42|0
1642765180000|2022-01-21 11:39:40|15762.68|15762.68|15765.96|15765.96|15765.96|15765.96|15762.68|15762.68|0
1642765190000|2022-01-21 11:39:50|15766.37|15766.37|15766.37|15766.37|15766.37|15766.37|15766.37|15766.37|0
1642765240000|2022-01-21 11:40:40|15768.04|15768.04|15768.04|15768.04|15768.04|15768.04|15768.04|15768.04|0
1642765250000|2022-01-21 11:40:50|15769.48|15769.48|15769.48|15769.48|15769.48|15769.48|15769.48|15769.48|0
1642765260000|2022-01-21 11:41:00|15769.95|15769.95|15769.95|15769.95|15769.95|15769.95|15769.95|15769.95|0
1642765280000|2022-01-21 11:41:20|15769.13|15769.13|15769.13|15769.13|15769.13|15769.13|15769.13|15769.13|0
1642765300000|2022-01-21 11:41:40|15769.95|15769.95|15771.83|15771.83|15771.83|15771.83|15769.95|15769.95|0
1642765310000|2022-01-21 11:41:50|15772.45|15772.45|15772.45|15772.45|15772.45|15772.45|15772.45|15772.45|0
1642765320000|2022-01-21 11:42:00|15772.66|15772.66|15772.66|15772.66|15772.66|15772.66|15772.66|15772.66|0
1642765330000|2022-01-21 11:42:10|15772.45|15772.45|15772.66|15772.66|15772.66|15772.66|15772.45|15772.45|0
1642765360000|2022-01-21 11:42:40|15771.84|15771.84|15771.84|15771.84|15771.84|15771.84|15771.84|15771.84|0
1642765410000|2022-01-21 11:43:30|15772.66|15772.66|15772.66|15772.66|15772.66|15772.66|15772.66|15772.66|0
1642765420000|2022-01-21 11:43:40|15770.4|15770.4|15770.4|15770.4|15770.4|15770.4|15770.4|15770.4|0
1642765470000|2022-01-21 11:44:30|15770.63|15770.63|15770.63|15770.63|15770.63|15770.63|15770.63|15770.63|0
1642765480000|2022-01-21 11:44:40|15770.17|15770.17|15768.28|15768.28|15770.17|15770.17|15768.28|15768.28|0
1642765490000|2022-01-21 11:44:50|15767.82|15767.82|15767.82|15767.82|15767.82|15767.82|15767.82|15767.82|0
1642765510000|2022-01-21 11:45:10|15768.28|15768.28|15768.28|15768.28|15768.28|15768.28|15768.28|15768.28|0
1642765520000|2022-01-21 11:45:20|15767.72|15767.72|15767.72|15767.72|15767.72|15767.72|15767.72|15767.72|0
1642765560000|2022-01-21 11:46:00|15766.81|15766.81|15766.91|15766.91|15767.36|15767.36|15766.81|15766.81|0
1642765570000|2022-01-21 11:46:10|15767.9|15767.9|15769.89|15769.89|15769.89|15769.89|15767.9|15767.9|0
1642765580000|2022-01-21 11:46:20|15770.11|15770.11|15769.44|15769.44|15770.11|15770.11|15769.44|15769.44|0
1642765610000|2022-01-21 11:46:50|15768.53|15768.53|15768.53|15768.53|15768.53|15768.53|15768.53|15768.53|0
1642765640000|2022-01-21 11:47:20|15768.97|15768.97|15770.36|15770.36|15770.36|15770.36|15768.97|15768.97|0
1642765650000|2022-01-21 11:47:30|15770.82|15770.82|15771.93|15771.93|15771.93|15771.93|15770.82|15770.82|0
1642765690000|2022-01-21 11:48:10|15771.11|15771.11|15770.03|15770.03|15771.67|15771.67|15770.03|15770.03|0
1642765700000|2022-01-21 11:48:20|15769.12|15769.12|15768.2|15768.2|15769.12|15769.12|15767.74|15767.74|0
1642765710000|2022-01-21 11:48:30|15767.26|15767.26|15767.26|15767.26|15767.26|15767.26|15767.26|15767.26|0
1642765720000|2022-01-21 11:48:40|15765.83|15765.83|15765.83|15765.83|15765.83|15765.83|15765.83|15765.83|0
1642765790000|2022-01-21 11:49:50|15766.77|15766.77|15766.77|15766.77|15766.77|15766.77|15766.77|15766.77|0
1642765810000|2022-01-21 11:50:10|15767.58|15767.58|15767.58|15767.58|15767.58|15767.58|15767.58|15767.58|0
1642765870000|2022-01-21 11:51:10|15769.02|15769.02|15769.02|15769.02|15769.02|15769.02|15769.02|15769.02|0
1642765990000|2022-01-21 11:53:10|15767.58|15767.58|15767.58|15767.58|15767.58|15767.58|15767.58|15767.58|0
1642766070000|2022-01-21 11:54:30|15769|15769|15777.46|15777.46|15777.46|15777.46|15769|15769|0
1642766080000|2022-01-21 11:54:40|15777.92|15777.92|15777.4|15777.4|15778.84|15778.84|15777.4|15777.4|0
1642766100000|2022-01-21 11:55:00|15777.86|15777.86|15777.4|15777.4|15777.86|15777.86|15777.4|15777.4|0
1642766120000|2022-01-21 11:55:20|15780.36|15780.36|15783.27|15783.27|15783.27|15783.27|15780.36|15780.36|0
1642766130000|2022-01-21 11:55:30|15786.14|15786.14|15788.76|15788.76|15788.76|15788.76|15786.14|15786.14|0
1642766150000|2022-01-21 11:55:50|15788.98|15788.98|15788.98|15788.98|15788.98|15788.98|15788.98|15788.98|0
1642766180000|2022-01-21 11:56:20|15789.65|15789.65|15789.65|15789.65|15789.65|15789.65|15789.65|15789.65|0
1642766190000|2022-01-21 11:56:30|15790.11|15790.11|15790.11|15790.11|15790.11|15790.11|15790.11|15790.11|0
1642766200000|2022-01-21 11:56:40|15792.85|15792.85|15792.85|15792.85|15792.85|15792.85|15792.85|15792.85|0
1642766230000|2022-01-21 11:57:10|15789.98|15789.98|15791.42|15791.42|15791.42|15791.42|15789.98|15789.98|0
1642766320000|2022-01-21 11:58:40|15788.55|15788.55|15788.55|15788.55|15788.55|15788.55|15788.55|15788.55|0
1642766340000|2022-01-21 11:59:00|15787.14|15787.14|15784.4|15784.4|15787.14|15787.14|15784.4|15784.4|0
1642766350000|2022-01-21 11:59:10|15783.93|15783.93|15786.88|15786.88|15786.88|15786.88|15783.93|15783.93|0
1642766380000|2022-01-21 11:59:40|15787.82|15787.82|15787.82|15787.82|15787.82|15787.82|15787.82|15787.82|0
1642766390000|2022-01-21 11:59:50|15785.99|15785.99|15783.76|15783.76|15785.99|15785.99|15783.76|15783.76|0
1642766400000|2022-01-21 12:00:00|15784.7|15784.7|15785.62|15785.62|15785.62|15785.62|15784.7|15784.7|0
1642766410000|2022-01-21 12:00:10|15785.21|15785.21|15785.21|15785.21|15785.21|15785.21|15785.21|15785.21|0
1642766430000|2022-01-21 12:00:30|15782.34|15782.34|15782.34|15782.34|15782.34|15782.34|15782.34|15782.34|0
1642766440000|2022-01-21 12:00:40|15783.25|15783.25|15781.83|15781.83|15783.71|15783.71|15781.83|15781.83|0
1642766450000|2022-01-21 12:00:50|15780.17|15780.17|15780.39|15780.39|15780.39|15780.39|15780.17|15780.17|0
1642766500000|2022-01-21 12:01:40|15779.48|15779.48|15779.48|15779.48|15779.48|15779.48|15779.48|15779.48|0
1642766510000|2022-01-21 12:01:50|15777.3|15777.3|15777.52|15777.52|15777.52|15777.52|15777.3|15777.3|0
1642766520000|2022-01-21 12:02:00|15776.03|15776.03|15774.4|15774.4|15776.03|15776.03|15774.4|15774.4|0
1642766550000|2022-01-21 12:02:30|15778.06|15778.06|15777.96|15777.96|15778.87|15778.87|15777.96|15777.96|0
1642766580000|2022-01-21 12:03:00|15777.73|15777.73|15777.73|15777.73|15777.73|15777.73|15777.73|15777.73|0
1642766600000|2022-01-21 12:03:20|15775.38|15775.38|15775.38|15775.38|15775.38|15775.38|15775.38|15775.38|0
1642766610000|2022-01-21 12:03:30|15775.59|15775.59|15774.21|15774.21|15775.59|15775.59|15774.21|15774.21|0
1642766620000|2022-01-21 12:03:40|15772.54|15772.54|15763.47|15763.47|15772.54|15772.54|15763.47|15763.47|0
1642766630000|2022-01-21 12:03:50|15761.83|15761.83|15759.04|15759.04|15761.83|15761.83|15759.04|15759.04|0
1642766650000|2022-01-21 12:04:10|15758.59|15758.59|15758.59|15758.59|15758.59|15758.59|15758.59|15758.59|0
1642766710000|2022-01-21 12:05:10|15759.07|15759.07|15758.12|15758.12|15759.07|15759.07|15758.12|15758.12|0
1642766750000|2022-01-21 12:05:50|15756.63|15756.63|15756.63|15756.63|15756.63|15756.63|15756.63|15756.63|0
1642766760000|2022-01-21 12:06:00|15756.16|15756.16|15756.16|15756.16|15756.16|15756.16|15756.16|15756.16|0
1642766770000|2022-01-21 12:06:10|15753.71|15753.71|15751.33|15751.33|15753.71|15753.71|15751.33|15751.33|0
1642766820000|2022-01-21 12:07:00|15752.33|15752.33|15752.33|15752.33|15752.33|15752.33|15752.33|15752.33|0
1642766840000|2022-01-21 12:07:20|15748.67|15748.67|15746.06|15746.06|15748.67|15748.67|15746.06|15746.06|0
1642766850000|2022-01-21 12:07:30|15745.5|15745.5|15743.63|15743.63|15745.5|15745.5|15743.63|15743.63|0
1642766860000|2022-01-21 12:07:40|15743.18|15743.18|15742.69|15742.69|15743.18|15743.18|15742.69|15742.69|0
1642766870000|2022-01-21 12:07:50|15739.82|15739.82|15741.25|15741.25|15741.25|15741.25|15739.82|15739.82|0
1642766910000|2022-01-21 12:08:30|15738.9|15738.9|15738.9|15738.9|15739.1|15739.1|15738.9|15738.9|0
1642766930000|2022-01-21 12:08:50|15739.46|15739.46|15738.9|15738.9|15739.46|15739.46|15738.9|15738.9|0
1642766970000|2022-01-21 12:09:30|15740.33|15740.33|15738.5|15738.5|15740.33|15740.33|15738.5|15738.5|0
1642767000000|2022-01-21 12:10:00|15739.45|15739.45|15741.33|15741.33|15741.33|15741.33|15739.45|15739.45|0
1642767010000|2022-01-21 12:10:10|15742.76|15742.76|15742.76|15742.76|15742.76|15742.76|15742.76|15742.76|0
1642767020000|2022-01-21 12:10:20|15743.17|15743.17|15743.38|15743.38|15743.38|15743.38|15743.17|15743.17|0
1642767080000|2022-01-21 12:11:20|15744.58|15744.58|15748.74|15748.74|15748.74|15748.74|15744.58|15744.58|0
1642767090000|2022-01-21 12:11:30|15749.65|15749.65|15749.65|15749.65|15749.65|15749.65|15749.65|15749.65|0
1642767110000|2022-01-21 12:11:50|15752.39|15752.39|15752.6|15752.6|15752.6|15752.6|15752.39|15752.39|0
1642767140000|2022-01-21 12:12:20|15753.07|15753.07|15753.07|15753.07|15753.07|15753.07|15753.07|15753.07|0
1642767160000|2022-01-21 12:12:40|15752.6|15752.6|15752.6|15752.6|15752.6|15752.6|15752.6|15752.6|0
1642767200000|2022-01-21 12:13:20|15752.04|15752.04|15749.29|15749.29|15752.04|15752.04|15749.29|15749.29|0
1642767210000|2022-01-21 12:13:30|15750.21|15750.21|15746.9|15746.9|15750.21|15750.21|15746.9|15746.9|0
1642767230000|2022-01-21 12:13:50|15746.23|15746.23|15746.23|15746.23|15746.23|15746.23|15746.23|15746.23|0
1642767240000|2022-01-21 12:14:00|15747.66|15747.66|15749.1|15749.1|15749.1|15749.1|15747.66|15747.66|0
1642767260000|2022-01-21 12:14:20|15750.53|15750.53|15751|15751|15751|15751|15750.53|15750.53|0
1642767280000|2022-01-21 12:14:40|15752.38|15752.38|15752.38|15752.38|15752.38|15752.38|15752.38|15752.38|0
1642767290000|2022-01-21 12:14:50|15749.51|15749.51|15749.51|15749.51|15749.51|15749.51|15749.51|15749.51|0
1642767350000|2022-01-21 12:15:50|15749.1|15749.1|15749.3|15749.3|15749.3|15749.3|15749.1|15749.1|0
1642767380000|2022-01-21 12:16:20|15748.49|15748.49|15748.49|15748.49|15748.49|15748.49|15748.49|15748.49|0
1642767430000|2022-01-21 12:17:10|15751.36|15751.36|15751.36|15751.36|15751.36|15751.36|15751.36|15751.36|0
1642767440000|2022-01-21 12:17:20|15751.81|15751.81|15751.81|15751.81|15751.81|15751.81|15751.81|15751.81|0
1642767450000|2022-01-21 12:17:30|15752.27|15752.27|15752.27|15752.27|15752.27|15752.27|15752.27|15752.27|0
1642767460000|2022-01-21 12:17:40|15748.61|15748.61|15748.61|15748.61|15748.61|15748.61|15748.61|15748.61|0
1642767480000|2022-01-21 12:18:00|15747.18|15747.18|15747.18|15747.18|15747.18|15747.18|15747.18|15747.18|0
1642767500000|2022-01-21 12:18:20|15746.36|15746.36|15746.21|15746.21|15746.77|15746.77|15746.21|15746.21|0
1642767530000|2022-01-21 12:18:50|15747.7|15747.7|15747.7|15747.7|15747.7|15747.7|15747.7|15747.7|0
1642767540000|2022-01-21 12:19:00|15746.78|15746.78|15747.24|15747.24|15747.24|15747.24|15746.78|15746.78|0
1642767550000|2022-01-21 12:19:10|15746.3|15746.3|15746.3|15746.3|15746.3|15746.3|15746.3|15746.3|0
1642767590000|2022-01-21 12:19:50|15747.73|15747.73|15747.73|15747.73|15747.73|15747.73|15747.73|15747.73|0
1642767620000|2022-01-21 12:20:20|15748.63|15748.63|15748.63|15748.63|15748.63|15748.63|15748.63|15748.63|0
1642767630000|2022-01-21 12:20:30|15751.01|15751.01|15750.53|15750.53|15751.01|15751.01|15750.53|15750.53|0
1642767720000|2022-01-21 12:22:00|15750.76|15750.76|15750.76|15750.76|15750.76|15750.76|15750.76|15750.76|0
1642767800000|2022-01-21 12:23:20|15749.84|15749.84|15749.84|15749.84|15749.84|15749.84|15749.84|15749.84|0
1642767810000|2022-01-21 12:23:30|15748.93|15748.93|15748.01|15748.01|15748.93|15748.93|15748.01|15748.01|0
1642767830000|2022-01-21 12:23:50|15747.56|15747.56|15747.56|15747.56|15747.56|15747.56|15747.56|15747.56|0
1642767840000|2022-01-21 12:24:00|15746.65|15746.65|15746.65|15746.65|15746.65|15746.65|15746.65|15746.65|0
1642767850000|2022-01-21 12:24:10|15748.08|15748.08|15749.03|15749.03|15749.03|15749.03|15748.08|15748.08|0
1642767870000|2022-01-21 12:24:30|15748.21|15748.21|15748.21|15748.21|15748.21|15748.21|15748.21|15748.21|0
1642767880000|2022-01-21 12:24:40|15749.12|15749.12|15752.1|15752.1|15752.1|15752.1|15749.12|15749.12|0
1642767890000|2022-01-21 12:24:50|15753.53|15753.53|15753.53|15753.53|15753.53|15753.53|15753.53|15753.53|0
1642767900000|2022-01-21 12:25:00|15752.97|15752.97|15752.97|15752.97|15752.97|15752.97|15752.97|15752.97|0
1642767940000|2022-01-21 12:25:40|15754.41|15754.41|15754.41|15754.41|15754.41|15754.41|15754.41|15754.41|0
1642767970000|2022-01-21 12:26:10|15754.96|15754.96|15754.96|15754.96|15754.96|15754.96|15754.96|15754.96|0
1642767980000|2022-01-21 12:26:20|15755.58|15755.58|15754.64|15754.64|15755.58|15755.58|15754.64|15754.64|0
1642767990000|2022-01-21 12:26:30|15753.72|15753.72|15756.01|15756.01|15756.01|15756.01|15753.72|15753.72|0
1642768020000|2022-01-21 12:27:00|15756.48|15756.48|15756.48|15756.48|15756.48|15756.48|15756.48|15756.48|0
1642768030000|2022-01-21 12:27:10|15756.95|15756.95|15758.59|15758.59|15758.59|15758.59|15756.95|15756.95|0
1642768130000|2022-01-21 12:28:50|15757.92|15757.92|15757.92|15757.92|15757.92|15757.92|15757.92|15757.92|0
1642768200000|2022-01-21 12:30:00|15758.37|15758.37|15757.5|15757.5|15758.37|15758.37|15757.5|15757.5|0
1642768210000|2022-01-21 12:30:10|15756.69|15756.69|15756.69|15756.69|15756.69|15756.69|15755.77|15755.77|0
1642768230000|2022-01-21 12:30:30|15755.69|15755.69|15747.03|15747.03|15755.69|15755.69|15747.03|15747.03|0
1642768240000|2022-01-21 12:30:40|15747.53|15747.53|15747.53|15747.53|15747.53|15747.53|15747.53|15747.53|0
1642768250000|2022-01-21 12:30:50|15750.01|15750.01|15750.01|15750.01|15750.01|15750.01|15750.01|15750.01|0
1642768260000|2022-01-21 12:31:00|15750.51|15750.51|15749.02|15749.02|15750.51|15750.51|15749.02|15749.02|0
1642768270000|2022-01-21 12:31:10|15747.59|15747.59|15747.59|15747.59|15747.59|15747.59|15747.59|15747.59|0
1642768300000|2022-01-21 12:31:40|15746.64|15746.64|15746.64|15746.64|15746.64|15746.64|15746.64|15746.64|0
1642768410000|2022-01-21 12:33:30|15746.17|15746.17|15746.17|15746.17|15746.17|15746.17|15746.17|15746.17|0
1642768420000|2022-01-21 12:33:40|15744.74|15744.74|15747.17|15747.17|15747.17|15747.17|15744.74|15744.74|0
1642768430000|2022-01-21 12:33:50|15745.49|15745.49|15745.23|15745.23|15746.05|15746.05|15745.23|15745.23|0
1642768440000|2022-01-21 12:34:00|15744.76|15744.76|15745.26|15745.26|15745.26|15745.26|15744.76|15744.76|0
1642768450000|2022-01-21 12:34:10|15744.8|15744.8|15744.41|15744.41|15744.8|15744.8|15742.97|15742.97|0
1642768460000|2022-01-21 12:34:20|15743.46|15743.46|15743.94|15743.94|15743.94|15743.94|15743.46|15743.46|0
1642768470000|2022-01-21 12:34:30|15743.46|15743.46|15743.46|15743.46|15743.46|15743.46|15743.46|15743.46|0
1642768510000|2022-01-21 12:35:10|15743.02|15743.02|15743.02|15743.02|15743.02|15743.02|15743.02|15743.02|0
1642768580000|2022-01-21 12:36:20|15743.48|15743.48|15743.9|15743.9|15743.9|15743.9|15743.48|15743.48|0
1642768590000|2022-01-21 12:36:30|15743.46|15743.46|15743.46|15743.46|15743.46|15743.46|15743.46|15743.46|0
1642768610000|2022-01-21 12:36:50|15743|15743|15743|15743|15743|15743|15743|15743|0
1642768650000|2022-01-21 12:37:30|15743.82|15743.82|15743.82|15743.82|15743.82|15743.82|15743.82|15743.82|0
1642768660000|2022-01-21 12:37:40|15745.2|15745.2|15746.64|15746.64|15746.64|15746.64|15745.2|15745.2|0
1642768680000|2022-01-21 12:38:00|15748.27|15748.27|15751.14|15751.14|15751.14|15751.14|15748.27|15748.27|0
1642768730000|2022-01-21 12:38:50|15750.93|15750.93|15750.93|15750.93|15750.93|15750.93|15750.93|15750.93|0
1642768740000|2022-01-21 12:39:00|15751.35|15751.35|15748.48|15748.48|15751.35|15751.35|15748.48|15748.48|0
1642768750000|2022-01-21 12:39:10|15747.98|15747.98|15747.98|15747.98|15747.98|15747.98|15747.98|15747.98|0
1642768770000|2022-01-21 12:39:30|15747.48|15747.48|15747.48|15747.48|15747.48|15747.48|15747.48|15747.48|0
1642768780000|2022-01-21 12:39:40|15746.67|15746.67|15744.99|15744.99|15746.67|15746.67|15744.99|15744.99|0
1642768790000|2022-01-21 12:39:50|15745.49|15745.49|15745.49|15745.49|15745.49|15745.49|15745.49|15745.49|0
1642768800000|2022-01-21 12:40:00|15747.16|15747.16|15747.16|15747.16|15747.16|15747.16|15747.16|15747.16|0
1642768820000|2022-01-21 12:40:20|15747.63|15747.63|15747.63|15747.63|15747.63|15747.63|15747.63|15747.63|0
1642768850000|2022-01-21 12:40:50|15747.16|15747.16|15747.16|15747.16|15747.16|15747.16|15747.16|15747.16|0
1642768870000|2022-01-21 12:41:10|15742.86|15742.86|15742.86|15742.86|15742.86|15742.86|15742.86|15742.86|0
1642768880000|2022-01-21 12:41:20|15740.41|15740.41|15736.94|15736.94|15740.41|15740.41|15736.94|15736.94|0
1642768890000|2022-01-21 12:41:30|15737.5|15737.5|15737.5|15737.5|15737.5|15737.5|15737.5|15737.5|0
1642768940000|2022-01-21 12:42:20|15736.39|15736.39|15736.39|15736.39|15736.39|15736.39|15736.39|15736.39|0
1642768960000|2022-01-21 12:42:40|15737.2|15737.2|15737.2|15737.2|15737.67|15737.67|15737.2|15737.2|0
1642768980000|2022-01-21 12:43:00|15736.21|15736.21|15735.39|15735.39|15736.21|15736.21|15735.39|15735.39|0
1642768990000|2022-01-21 12:43:10|15735.84|15735.84|15735.35|15735.35|15736.3|15736.3|15735.35|15735.35|0
1642769010000|2022-01-21 12:43:30|15735.14|15735.14|15734.47|15734.47|15735.14|15735.14|15734.47|15734.47|0
1642769030000|2022-01-21 12:43:50|15734.25|15734.25|15734.25|15734.25|15734.25|15734.25|15734.25|15734.25|0
1642769040000|2022-01-21 12:44:00|15734.72|15734.72|15734.72|15734.72|15734.72|15734.72|15734.72|15734.72|0
1642769050000|2022-01-21 12:44:10|15735.19|15735.19|15735.19|15735.19|15735.19|15735.19|15735.19|15735.19|0
1642769080000|2022-01-21 12:44:40|15732.45|15732.45|15733.36|15733.36|15735.19|15735.19|15731.53|15731.53|0
1642769100000|2022-01-21 12:45:00|15734.28|15734.28|15734.63|15734.63|15736.31|15736.31|15733.52|15733.52|0
1642769110000|2022-01-21 12:45:10|15733.2|15733.2|15734.87|15734.87|15734.87|15734.87|15733.2|15733.2|0
1642769120000|2022-01-21 12:45:20|15735.43|15735.43|15735.43|15735.43|15735.43|15735.43|15735.43|15735.43|0
1642769180000|2022-01-21 12:46:20|15734.51|15734.51|15734.51|15734.51|15734.51|15734.51|15734.51|15734.51|0
1642769190000|2022-01-21 12:46:30|15732.88|15732.88|15732.88|15732.88|15732.88|15732.88|15732.88|15732.88|0
1642769200000|2022-01-21 12:46:40|15730.48|15730.48|15728.63|15728.63|15730.48|15730.48|15728.63|15728.63|0
1642769210000|2022-01-21 12:46:50|15726.95|15726.95|15726.95|15726.95|15726.95|15726.95|15726.95|15726.95|0
1642769230000|2022-01-21 12:47:10|15726.04|15726.04|15726.04|15726.04|15726.04|15726.04|15726.04|15726.04|0
1642769240000|2022-01-21 12:47:20|15725.12|15725.12|15723.49|15723.49|15725.12|15725.12|15723.49|15723.49|0
1642769250000|2022-01-21 12:47:30|15723.08|15723.08|15723.08|15723.08|15723.08|15723.08|15723.08|15723.08|0
1642769280000|2022-01-21 12:48:00|15725.82|15725.82|15725.82|15725.82|15725.82|15725.82|15725.82|15725.82|0
1642769320000|2022-01-21 12:48:40|15727.25|15727.25|15727.25|15727.25|15727.25|15727.25|15727.25|15727.25|0
1642769340000|2022-01-21 12:49:00|15728.69|15728.69|15730.12|15730.12|15730.12|15730.12|15728.69|15728.69|0
1642769360000|2022-01-21 12:49:20|15731.35|15731.35|15735.22|15735.22|15735.22|15735.22|15731.35|15731.35|0
1642769370000|2022-01-21 12:49:30|15734.4|15734.4|15734.4|15734.4|15734.4|15734.4|15734.4|15734.4|0
1642769400000|2022-01-21 12:50:00|15734.62|15734.62|15735.08|15735.08|15735.08|15735.08|15734.62|15734.62|0
1642769410000|2022-01-21 12:50:10|15734.62|15734.62|15734.62|15734.62|15734.62|15734.62|15734.62|15734.62|0
1642769420000|2022-01-21 12:50:20|15735.18|15735.18|15735.18|15735.18|15735.18|15735.18|15735.18|15735.18|0
1642769440000|2022-01-21 12:50:40|15735.64|15735.64|15735.64|15735.64|15735.64|15735.64|15735.64|15735.64|0
1642769460000|2022-01-21 12:51:00|15731.86|15731.86|15727.99|15727.99|15731.86|15731.86|15727.99|15727.99|0
1642769470000|2022-01-21 12:51:10|15727.43|15727.43|15727.43|15727.43|15727.43|15727.43|15727.43|15727.43|0
1642769540000|2022-01-21 12:52:20|15726.52|15726.52|15725.61|15725.61|15726.52|15726.52|15724.23|15724.23|0
1642769570000|2022-01-21 12:52:50|15726.72|15726.72|15726.72|15726.72|15726.72|15726.72|15726.72|15726.72|0
1642769580000|2022-01-21 12:53:00|15727.19|15727.19|15728.22|15728.22|15728.22|15728.22|15727.19|15727.19|0
1642769600000|2022-01-21 12:53:20|15727.73|15727.73|15727.73|15727.73|15727.73|15727.73|15727.73|15727.73|0
1642769610000|2022-01-21 12:53:30|15728.22|15728.22|15728.72|15728.72|15728.72|15728.72|15728.22|15728.22|0
1642769630000|2022-01-21 12:53:50|15727.8|15727.8|15727.8|15727.8|15727.8|15727.8|15727.8|15727.8|0
1642769640000|2022-01-21 12:54:00|15729.63|15729.63|15729.63|15729.63|15729.63|15729.63|15729.63|15729.63|0
1642769680000|2022-01-21 12:54:40|15728.2|15728.2|15728.03|15728.03|15728.2|15728.2|15728.03|15728.03|0
1642769730000|2022-01-21 12:55:30|15727.41|15727.41|15727.41|15727.41|15727.41|15727.41|15727.41|15727.41|0
1642769750000|2022-01-21 12:55:50|15725.58|15725.58|15724.3|15724.3|15725.58|15725.58|15724.3|15724.3|0
1642769760000|2022-01-21 12:56:00|15724.92|15724.92|15724.92|15724.92|15724.92|15724.92|15724.92|15724.92|0
1642769790000|2022-01-21 12:56:30|15724.01|15724.01|15722.63|15722.63|15724.01|15724.01|15722.63|15722.63|0
1642769800000|2022-01-21 12:56:40|15723.55|15723.55|15723.55|15723.55|15723.55|15723.55|15723.55|15723.55|0
1642769850000|2022-01-21 12:57:30|15724.43|15724.43|15727.49|15727.49|15727.49|15727.49|15724.43|15724.43|0
1642769880000|2022-01-21 12:58:00|15728.92|15728.92|15730.56|15730.56|15730.56|15730.56|15728.92|15728.92|0
1642769930000|2022-01-21 12:58:50|15731.02|15731.02|15731.02|15731.02|15731.02|15731.02|15731.02|15731.02|0
1642769940000|2022-01-21 12:59:00|15732.45|15732.45|15739.92|15739.92|15739.92|15739.92|15732.45|15732.45|0
1642769950000|2022-01-21 12:59:10|15740.14|15740.14|15739.33|15739.33|15740.14|15740.14|15739.33|15739.33|0
1642769960000|2022-01-21 12:59:20|15739.78|15739.78|15739.78|15739.78|15739.78|15739.78|15739.78|15739.78|0
1642769970000|2022-01-21 12:59:30|15740.6|15740.6|15740.6|15740.6|15740.6|15740.6|15740.6|15740.6|0
1642770000000|2022-01-21 13:00:00|15741.16|15741.16|15741.16|15741.16|15741.16|15741.16|15741.16|15741.16|0
1642770040000|2022-01-21 13:00:40|15740.69|15740.69|15740.69|15740.69|15740.69|15740.69|15740.69|15740.69|0
1642770050000|2022-01-21 13:00:50|15741.15|15741.15|15741.15|15741.15|15741.15|15741.15|15741.15|15741.15|0
1642770090000|2022-01-21 13:01:30|15740.23|15740.23|15740.23|15740.23|15740.23|15740.23|15740.23|15740.23|0
1642770100000|2022-01-21 13:01:40|15741.15|15741.15|15741.15|15741.15|15741.15|15741.15|15741.15|15741.15|0
1642770110000|2022-01-21 13:01:50|15741.6|15741.6|15741.6|15741.6|15741.6|15741.6|15741.6|15741.6|0
1642770120000|2022-01-21 13:02:00|15742.55|15742.55|15742.55|15742.55|15742.55|15742.55|15742.55|15742.55|0
1642770140000|2022-01-21 13:02:20|15739.68|15739.68|15739.68|15739.68|15739.68|15739.68|15739.68|15739.68|0
1642770160000|2022-01-21 13:02:40|15740.67|15740.67|15740.67|15740.67|15740.67|15740.67|15740.67|15740.67|0
1642770170000|2022-01-21 13:02:50|15740.46|15740.46|15740.82|15740.82|15740.82|15740.82|15740.01|15740.01|0
1642770190000|2022-01-21 13:03:10|15740.01|15740.01|15739.06|15739.06|15740.01|15740.01|15739.06|15739.06|0
1642770230000|2022-01-21 13:03:50|15738.51|15738.51|15738.51|15738.51|15738.51|15738.51|15738.51|15738.51|0
1642770240000|2022-01-21 13:04:00|15738.05|15738.05|15738.05|15738.05|15738.05|15738.05|15738.05|15738.05|0
1642770250000|2022-01-21 13:04:10|15737.13|15737.13|15737.13|15737.13|15737.13|15737.13|15737.13|15737.13|0
1642770260000|2022-01-21 13:04:20|15737.59|15737.59|15737.59|15737.59|15737.59|15737.59|15737.59|15737.59|0
1642770290000|2022-01-21 13:04:50|15737.03|15737.03|15737.59|15737.59|15737.59|15737.59|15737.03|15737.03|0
1642770310000|2022-01-21 13:05:10|15737.8|15737.8|15739.17|15739.17|15739.17|15739.17|15737.8|15737.8|0
1642770320000|2022-01-21 13:05:20|15739.38|15739.38|15739.38|15739.38|15739.38|15739.38|15739.38|15739.38|0
1642770330000|2022-01-21 13:05:30|15739.84|15739.84|15741.67|15741.67|15741.67|15741.67|15739.84|15739.84|0
1642770360000|2022-01-21 13:06:00|15742.48|15742.48|15742.48|15742.48|15742.48|15742.48|15742.48|15742.48|0
1642770370000|2022-01-21 13:06:10|15743.92|15743.92|15745.45|15745.45|15745.45|15745.45|15743.92|15743.92|0
1642770380000|2022-01-21 13:06:20|15746.26|15746.26|15746.26|15746.26|15746.26|15746.26|15746.26|15746.26|0
1642770400000|2022-01-21 13:06:40|15747.18|15747.18|15747.18|15747.18|15747.18|15747.18|15747.18|15747.18|0
1642770420000|2022-01-21 13:07:00|15748.61|15748.61|15749.43|15749.43|15749.43|15749.43|15748.61|15748.61|0
1642770520000|2022-01-21 13:08:40|15751.26|15751.26|15751.26|15751.26|15751.26|15751.26|15751.26|15751.26|0
1642770550000|2022-01-21 13:09:10|15751.72|15751.72|15751.72|15751.72|15751.72|15751.72|15751.72|15751.72|0
1642770590000|2022-01-21 13:09:50|15752.53|15752.53|15755.87|15755.87|15755.87|15755.87|15752.53|15752.53|0
1642770600000|2022-01-21 13:10:00|15756.69|15756.69|15756.69|15756.69|15756.69|15756.69|15756.69|15756.69|0
1642770610000|2022-01-21 13:10:10|15759.28|15759.28|15763.17|15763.17|15763.17|15763.17|15759.28|15759.28|0
1642770620000|2022-01-21 13:10:20|15766.04|15766.04|15766.04|15766.04|15766.04|15766.04|15766.04|15766.04|0
1642770630000|2022-01-21 13:10:30|15766.5|15766.5|15766.5|15766.5|15766.5|15766.5|15766.5|15766.5|0
1642770660000|2022-01-21 13:11:00|15765.59|15765.59|15765.59|15765.59|15765.59|15765.59|15765.59|15765.59|0
1642770670000|2022-01-21 13:11:10|15764.77|15764.77|15764.77|15764.77|15764.77|15764.77|15764.77|15764.77|0
1642770680000|2022-01-21 13:11:20|15767.22|15767.22|15768.86|15768.86|15768.86|15768.86|15767.22|15767.22|0
1642770690000|2022-01-21 13:11:30|15770.74|15770.74|15757.52|15757.52|15771.56|15771.56|15757.31|15757.31|0
1642770700000|2022-01-21 13:11:40|15756.14|15756.14|15756.14|15756.14|15756.14|15756.14|15756.14|15756.14|0
1642770720000|2022-01-21 13:12:00|15757.78|15757.78|15758.89|15758.89|15758.89|15758.89|15757.78|15757.78|0
1642770730000|2022-01-21 13:12:10|15757.9|15757.9|15762.73|15762.73|15762.73|15762.73|15757.9|15757.9|0
1642770780000|2022-01-21 13:13:00|15762.26|15762.26|15762.26|15762.26|15762.26|15762.26|15761.79|15761.79|0
1642770800000|2022-01-21 13:13:20|15761.32|15761.32|15761.32|15761.32|15761.32|15761.32|15761.32|15761.32|0
1642770810000|2022-01-21 13:13:30|15764.19|15764.19|15764.19|15764.19|15764.19|15764.19|15764.19|15764.19|0
1642770830000|2022-01-21 13:13:50|15764.39|15764.39|15764.64|15764.64|15764.64|15764.64|15764.17|15764.17|0
1642770840000|2022-01-21 13:14:00|15763.7|15763.7|15761.32|15761.32|15763.7|15763.7|15761.32|15761.32|0
1642770850000|2022-01-21 13:14:10|15760.51|15760.51|15762.34|15762.34|15762.34|15762.34|15760.51|15760.51|0
1642770860000|2022-01-21 13:14:20|15763.75|15763.75|15763.54|15763.54|15763.75|15763.75|15763.54|15763.54|0
1642770910000|2022-01-21 13:15:10|15763.34|15763.34|15761.91|15761.91|15763.54|15763.54|15761.91|15761.91|0
1642770920000|2022-01-21 13:15:20|15760.99|15760.99|15761.55|15761.55|15761.55|15761.55|15760.99|15760.99|0
1642770930000|2022-01-21 13:15:30|15760.56|15760.56|15760.06|15760.06|15760.56|15760.56|15760.06|15760.06|0
1642770940000|2022-01-21 13:15:40|15759.86|15759.86|15760.31|15760.31|15760.31|15760.31|15759.86|15759.86|0
1642770980000|2022-01-21 13:16:20|15761.23|15761.23|15761.23|15761.23|15761.23|15761.23|15761.23|15761.23|0
1642770990000|2022-01-21 13:16:30|15762.17|15762.17|15762.17|15762.17|15762.17|15762.17|15760.76|15760.76|0
1642771020000|2022-01-21 13:17:00|15763.11|15763.11|15763.11|15763.11|15763.11|15763.11|15763.11|15763.11|0
1642771050000|2022-01-21 13:17:30|15761.7|15761.7|15761.7|15761.7|15761.7|15761.7|15761.7|15761.7|0
1642771090000|2022-01-21 13:18:10|15762.52|15762.52|15762.52|15762.52|15762.52|15762.52|15762.52|15762.52|0
1642771110000|2022-01-21 13:18:30|15761.08|15761.08|15762.52|15762.52|15762.52|15762.52|15761.08|15761.08|0
1642771140000|2022-01-21 13:19:00|15761.08|15761.08|15761.08|15761.08|15761.08|15761.08|15761.08|15761.08|0
1642771160000|2022-01-21 13:19:20|15761.55|15761.55|15761.08|15761.08|15761.55|15761.55|15761.08|15761.08|0
1642771170000|2022-01-21 13:19:30|15760.61|15760.61|15760.14|15760.14|15760.61|15760.61|15760.14|15760.14|0
1642771190000|2022-01-21 13:19:50|15760.64|15760.64|15760.14|15760.14|15760.64|15760.64|15760.14|15760.14|0
1642771200000|2022-01-21 13:20:00|15759.23|15759.23|15759.67|15759.67|15759.67|15759.67|15759.23|15759.23|0
1642771210000|2022-01-21 13:20:10|15758.26|15758.26|15759.69|15759.69|15759.69|15759.69|15758.26|15758.26|0
1642771220000|2022-01-21 13:20:20|15759.22|15759.22|15758.75|15758.75|15759.22|15759.22|15758.75|15758.75|0
1642771240000|2022-01-21 13:20:40|15759.22|15759.22|15757.34|15757.34|15759.22|15759.22|15757.34|15757.34|0
1642771250000|2022-01-21 13:20:50|15755.9|15755.9|15755.9|15755.9|15755.9|15755.9|15755.9|15755.9|0
1642771270000|2022-01-21 13:21:10|15756.36|15756.36|15755.92|15755.92|15756.36|15756.36|15755.92|15755.92|0
1642771290000|2022-01-21 13:21:30|15755.46|15755.46|15755|15755|15755.46|15755.46|15755|15755|0
1642771310000|2022-01-21 13:21:50|15753.57|15753.57|15753.36|15753.36|15753.57|15753.57|15753.36|15753.36|0
1642771320000|2022-01-21 13:22:00|15752.86|15752.86|15752.86|15752.86|15752.86|15752.86|15752.86|15752.86|0
1642771370000|2022-01-21 13:22:50|15752.64|15752.64|15751.75|15751.75|15752.64|15752.64|15751.75|15751.75|0
1642771380000|2022-01-21 13:23:00|15750.83|15750.83|15749.42|15749.42|15750.83|15750.83|15749.42|15749.42|0
1642771390000|2022-01-21 13:23:10|15747.56|15747.56|15747.56|15747.56|15747.56|15747.56|15747.56|15747.56|0
1642771400000|2022-01-21 13:23:20|15747.1|15747.1|15746.37|15746.37|15747.1|15747.1|15745.99|15745.99|0
1642771430000|2022-01-21 13:23:50|15745|15745|15745|15745|15745|15745|15745|15745|0
1642771450000|2022-01-21 13:24:10|15744.54|15744.54|15744.54|15744.54|15744.54|15744.54|15744.54|15744.54|0
1642771460000|2022-01-21 13:24:20|15743.62|15743.62|15743.62|15743.62|15743.62|15743.62|15743.62|15743.62|0
1642771480000|2022-01-21 13:24:40|15744.1|15744.1|15744.55|15744.55|15744.55|15744.55|15744.1|15744.1|0
1642771500000|2022-01-21 13:25:00|15745.47|15745.47|15745.47|15745.47|15745.47|15745.47|15745.47|15745.47|0
1642771520000|2022-01-21 13:25:20|15744.55|15744.55|15744.55|15744.55|15744.55|15744.55|15744.55|15744.55|0
1642771550000|2022-01-21 13:25:50|15742.07|15742.07|15742.07|15742.07|15742.07|15742.07|15742.07|15742.07|0
1642771560000|2022-01-21 13:26:00|15741.61|15741.61|15741.61|15741.61|15741.61|15741.61|15741.61|15741.61|0
1642771570000|2022-01-21 13:26:10|15739.97|15739.97|15735.53|15735.53|15739.97|15739.97|15735.53|15735.53|0
1642771580000|2022-01-21 13:26:20|15736.47|15736.47|15736.47|15736.47|15736.47|15736.47|15736.47|15736.47|0
1642771600000|2022-01-21 13:26:40|15734.64|15734.64|15734.42|15734.42|15734.64|15734.64|15734.42|15734.42|0
1642771630000|2022-01-21 13:27:10|15733.05|15733.05|15733.05|15733.05|15733.05|15733.05|15733.05|15733.05|0
1642771650000|2022-01-21 13:27:30|15731.61|15731.61|15731.61|15731.61|15731.61|15731.61|15731.61|15731.61|0
1642771690000|2022-01-21 13:28:10|15730.67|15730.67|15729.75|15729.75|15730.67|15730.67|15729.75|15729.75|0
1642771700000|2022-01-21 13:28:20|15723.37|15723.37|15720.08|15720.08|15723.37|15723.37|15720.08|15720.08|0
1642771720000|2022-01-21 13:28:40|15715.78|15715.78|15714.34|15714.34|15715.78|15715.78|15714.34|15714.34|0
1642771730000|2022-01-21 13:28:50|15713.4|15713.4|15713.4|15713.4|15713.4|15713.4|15713.4|15713.4|0
1642771740000|2022-01-21 13:29:00|15712.46|15712.46|15710.82|15710.82|15712.46|15712.46|15710.82|15710.82|0
1642771750000|2022-01-21 13:29:10|15713.69|15713.69|15714.16|15714.16|15714.16|15714.16|15711.87|15711.87|0
1642771760000|2022-01-21 13:29:20|15712.67|15712.67|15713.14|15713.14|15713.14|15713.14|15712.67|15712.67|0
1642771770000|2022-01-21 13:29:30|15714.06|15714.06|15714.06|15714.06|15714.06|15714.06|15713.6|15713.6|0
1642771790000|2022-01-21 13:29:50|15716.93|15716.93|15714.06|15714.06|15716.93|15716.93|15714.06|15714.06|0
1642771800000|2022-01-21 13:30:00|15714.56|15714.56|15714.2|15714.2|15714.56|15714.56|15713.64|15713.64|0
1642771830000|2022-01-21 13:30:30|15713.7|15713.7|15713.7|15713.7|15713.7|15713.7|15713.7|15713.7|0
1642771840000|2022-01-21 13:30:40|15713.14|15713.14|15712.65|15712.65|15713.14|15713.14|15712.65|15712.65|0
1642771900000|2022-01-21 13:31:40|15712.85|15712.85|15712.85|15712.85|15712.85|15712.85|15712.85|15712.85|0
1642771910000|2022-01-21 13:31:50|15712.63|15712.63|15712.4|15712.4|15712.63|15712.63|15712.4|15712.4|0
1642771920000|2022-01-21 13:32:00|15711.49|15711.49|15711.49|15711.49|15711.49|15711.49|15711.49|15711.49|0
1642771930000|2022-01-21 13:32:10|15712.9|15712.9|15712.9|15712.9|15712.9|15712.9|15712.9|15712.9|0
1642771960000|2022-01-21 13:32:40|15713.36|15713.36|15713.36|15713.36|15713.36|15713.36|15713.36|15713.36|0
1642771970000|2022-01-21 13:32:50|15712.86|15712.86|15712.86|15712.86|15712.86|15712.86|15712.86|15712.86|0
1642771990000|2022-01-21 13:33:10|15712.41|15712.41|15713.32|15713.32|15713.32|15713.32|15712.41|15712.41|0
1642772020000|2022-01-21 13:33:40|15712.38|15712.38|15712.38|15712.38|15712.38|15712.38|15712.38|15712.38|0
1642772030000|2022-01-21 13:33:50|15709.51|15709.51|15707.63|15707.63|15709.51|15709.51|15707.63|15707.63|0
1642772040000|2022-01-21 13:34:00|15708.57|15708.57|15707.15|15707.15|15708.57|15708.57|15707.15|15707.15|0
1642772050000|2022-01-21 13:34:10|15706.24|15706.24|15706.24|15706.24|15706.24|15706.24|15706.24|15706.24|0
1642772060000|2022-01-21 13:34:20|15706.69|15706.69|15707.16|15707.16|15707.16|15707.16|15706.69|15706.69|0
1642772070000|2022-01-21 13:34:30|15706.22|15706.22|15705.3|15705.3|15706.22|15706.22|15705.3|15705.3|0
1642772080000|2022-01-21 13:34:40|15704.8|15704.8|15704.31|15704.31|15704.8|15704.8|15704.31|15704.31|0
1642772100000|2022-01-21 13:35:00|15705.13|15705.13|15705.13|15705.13|15705.13|15705.13|15705.13|15705.13|0
1642772110000|2022-01-21 13:35:10|15704.65|15704.65|15703.19|15703.19|15704.65|15704.65|15703.19|15703.19|0
1642772120000|2022-01-21 13:35:20|15701.76|15701.76|15701.76|15701.76|15701.76|15701.76|15701.76|15701.76|0
1642772140000|2022-01-21 13:35:40|15701.14|15701.14|15704.82|15704.82|15704.82|15704.82|15700.52|15700.52|0
1642772150000|2022-01-21 13:35:50|15704.01|15704.01|15702.57|15702.57|15704.01|15704.01|15702.57|15702.57|0
1642772160000|2022-01-21 13:36:00|15701.14|15701.14|15702.1|15702.1|15702.57|15702.57|15701.14|15701.14|0
1642772170000|2022-01-21 13:36:10|15701.64|15701.64|15700.01|15700.01|15701.64|15701.64|15700.01|15700.01|0
1642772190000|2022-01-21 13:36:30|15699.19|15699.19|15699.19|15699.19|15699.19|15699.19|15699.19|15699.19|0
1642772210000|2022-01-21 13:36:50|15698.37|15698.37|15699.28|15699.28|15700.2|15700.2|15698.37|15698.37|0
1642772280000|2022-01-21 13:38:00|15698.34|15698.34|15695.03|15695.03|15698.34|15698.34|15695.03|15695.03|0
1642772290000|2022-01-21 13:38:10|15693.59|15693.59|15696.46|15696.46|15696.46|15696.46|15693.59|15693.59|0
1642772310000|2022-01-21 13:38:30|15695.03|15695.03|15695.03|15695.03|15695.03|15695.03|15695.03|15695.03|0
1642772340000|2022-01-21 13:39:00|15694.57|15694.57|15694.11|15694.11|15694.57|15694.57|15694.11|15694.11|0
1642772350000|2022-01-21 13:39:10|15692.28|15692.28|15692.28|15692.28|15692.28|15692.28|15692.28|15692.28|0
1642772360000|2022-01-21 13:39:20|15693.2|15693.2|15693.2|15693.2|15693.2|15693.2|15693.2|15693.2|0
1642772370000|2022-01-21 13:39:30|15694.63|15694.63|15694.63|15694.63|15694.63|15694.63|15694.63|15694.63|0
1642772440000|2022-01-21 13:40:40|15692.8|15692.8|15690.87|15690.87|15692.8|15692.8|15690.87|15690.87|0
1642772490000|2022-01-21 13:41:30|15690.64|15690.64|15690.64|15690.64|15690.64|15690.64|15690.64|15690.64|0
1642772500000|2022-01-21 13:41:40|15690.15|15690.15|15690.15|15690.15|15690.15|15690.15|15690.15|15690.15|0
1642772510000|2022-01-21 13:41:50|15690.64|15690.64|15690.05|15690.05|15691.46|15691.46|15690.05|15690.05|0
1642772520000|2022-01-21 13:42:00|15689.23|15689.23|15687.85|15687.85|15689.23|15689.23|15687.85|15687.85|0
1642772530000|2022-01-21 13:42:10|15687.62|15687.62|15688.39|15688.39|15688.8|15688.8|15687.06|15687.06|0
1642772550000|2022-01-21 13:42:30|15688.86|15688.86|15688.86|15688.86|15688.86|15688.86|15688.86|15688.86|0
1642772560000|2022-01-21 13:42:40|15688.64|15688.64|15685.05|15685.05|15688.64|15688.64|15685.05|15685.05|0
1642772570000|2022-01-21 13:42:50|15683.93|15683.93|15681.2|15681.2|15683.93|15683.93|15681.2|15681.2|0
1642772600000|2022-01-21 13:43:20|15681.68|15681.68|15681.2|15681.2|15681.68|15681.68|15681.2|15681.2|0
1642772610000|2022-01-21 13:43:30|15682.84|15682.84|15682.84|15682.84|15682.84|15682.84|15682.84|15682.84|0
1642772640000|2022-01-21 13:44:00|15683.31|15683.31|15683.31|15683.31|15683.31|15683.31|15683.31|15683.31|0
1642772650000|2022-01-21 13:44:10|15680.86|15680.86|15680.04|15680.04|15680.86|15680.86|15680.04|15680.04|0
1642772660000|2022-01-21 13:44:20|15679.1|15679.1|15679.1|15679.1|15679.1|15679.1|15679.1|15679.1|0
1642772670000|2022-01-21 13:44:30|15679.56|15679.56|15680.37|15680.37|15680.37|15680.37|15679.56|15679.56|0
1642772680000|2022-01-21 13:44:40|15681.81|15681.81|15681.81|15681.81|15681.81|15681.81|15681.81|15681.81|0
1642772700000|2022-01-21 13:45:00|15680.99|15680.99|15682.43|15682.43|15682.43|15682.43|15680.99|15680.99|0
1642772730000|2022-01-21 13:45:30|15681.48|15681.48|15681.48|15681.48|15681.48|15681.48|15681.48|15681.48|0
1642772750000|2022-01-21 13:45:50|15680.54|15680.54|15680.07|15680.07|15680.54|15680.54|15680.07|15680.07|0
1642772760000|2022-01-21 13:46:00|15680.54|15680.54|15680.54|15680.54|15680.54|15680.54|15680.54|15680.54|0
1642772770000|2022-01-21 13:46:10|15679.87|15679.87|15679.87|15679.87|15679.87|15679.87|15679.87|15679.87|0
1642772780000|2022-01-21 13:46:20|15679.41|15679.41|15679.41|15679.41|15679.41|15679.41|15679.41|15679.41|0
1642772830000|2022-01-21 13:47:10|15680.23|15680.23|15680.23|15680.23|15680.23|15680.23|15680.23|15680.23|0
1642772840000|2022-01-21 13:47:20|15680.69|15680.69|15680.23|15680.23|15680.69|15680.69|15680.23|15680.23|0
1642772860000|2022-01-21 13:47:40|15680.9|15680.9|15680.49|15680.49|15680.9|15680.9|15680.49|15680.49|0
1642772880000|2022-01-21 13:48:00|15680.28|15680.28|15680.7|15680.7|15680.7|15680.7|15680.28|15680.28|0
1642772930000|2022-01-21 13:48:50|15680.22|15680.22|15680.22|15680.22|15680.22|15680.22|15680.22|15680.22|0
1642772950000|2022-01-21 13:49:10|15679.73|15679.73|15679.73|15679.73|15679.73|15679.73|15679.73|15679.73|0
1642772980000|2022-01-21 13:49:40|15679.23|15679.23|15679.44|15679.44|15679.44|15679.44|15679.23|15679.23|0
1642772990000|2022-01-21 13:49:50|15678.52|15678.52|15676.61|15676.61|15678.52|15678.52|15676.61|15676.61|0
1642773000000|2022-01-21 13:50:00|15676.16|15676.16|15676.81|15676.81|15676.81|15676.81|15675.18|15675.18|0
1642773010000|2022-01-21 13:50:10|15677.04|15677.04|15677.04|15677.04|15677.04|15677.04|15677.04|15677.04|0
1642773020000|2022-01-21 13:50:20|15678.47|15678.47|15677.04|15677.04|15678.47|15678.47|15677.04|15677.04|0
1642773030000|2022-01-21 13:50:30|15675.92|15675.92|15681.04|15681.04|15681.5|15681.5|15675.92|15675.92|0
1642773080000|2022-01-21 13:51:20|15680.13|15680.13|15679.31|15679.31|15680.13|15680.13|15679.31|15679.31|0
1642773090000|2022-01-21 13:51:30|15677.88|15677.88|15677.88|15677.88|15677.88|15677.88|15677.88|15677.88|0
1642773100000|2022-01-21 13:51:40|15680.13|15680.13|15680.13|15680.13|15680.13|15680.13|15680.13|15680.13|0
1642773110000|2022-01-21 13:51:50|15680.95|15680.95|15680.95|15680.95|15680.95|15680.95|15680.95|15680.95|0
1642773120000|2022-01-21 13:52:00|15681.77|15681.77|15681.77|15681.77|15681.77|15681.77|15681.77|15681.77|0
1642773130000|2022-01-21 13:52:10|15681.29|15681.29|15681.29|15681.29|15681.29|15681.29|15681.29|15681.29|0
1642773140000|2022-01-21 13:52:20|15682.21|15682.21|15682.21|15682.21|15682.21|15682.21|15682.21|15682.21|0
1642773160000|2022-01-21 13:52:40|15683.03|15683.03|15683.03|15683.03|15683.03|15683.03|15683.03|15683.03|0
1642773170000|2022-01-21 13:52:50|15683.84|15683.84|15683.84|15683.84|15685.26|15685.26|15683.84|15683.84|0
1642773210000|2022-01-21 13:53:30|15682.21|15682.21|15682.21|15682.21|15682.21|15682.21|15682.21|15682.21|0
1642773240000|2022-01-21 13:54:00|15680.77|15680.77|15680.77|15680.77|15680.77|15680.77|15680.77|15680.77|0
1642773270000|2022-01-21 13:54:30|15681.69|15681.69|15681.69|15681.69|15681.69|15681.69|15681.69|15681.69|0
1642773280000|2022-01-21 13:54:40|15680.75|15680.75|15680.75|15680.75|15680.75|15680.75|15680.75|15680.75|0
1642773360000|2022-01-21 13:56:00|15679.63|15679.63|15679.43|15679.43|15679.63|15679.63|15679.43|15679.43|0
1642773370000|2022-01-21 13:56:10|15680.37|15680.37|15680.37|15680.37|15680.37|15680.37|15680.37|15680.37|0
1642773420000|2022-01-21 13:57:00|15680.82|15680.82|15680.34|15680.34|15680.82|15680.82|15680.34|15680.34|0
1642773430000|2022-01-21 13:57:10|15680.79|15680.79|15680.79|15680.79|15680.79|15680.79|15680.79|15680.79|0
1642773450000|2022-01-21 13:57:30|15681.02|15681.02|15679.64|15679.64|15681.02|15681.02|15679.64|15679.64|0
1642773460000|2022-01-21 13:57:40|15681.28|15681.28|15681.5|15681.5|15681.5|15681.5|15681.28|15681.28|0
1642773470000|2022-01-21 13:57:50|15684.77|15684.77|15685.18|15685.18|15685.18|15685.18|15684.77|15684.77|0
1642773480000|2022-01-21 13:58:00|15686.1|15686.1|15691.47|15691.47|15693.1|15693.1|15686.1|15686.1|0
1642773490000|2022-01-21 13:58:10|15691.01|15691.01|15691.01|15691.01|15691.01|15691.01|15691.01|15691.01|0
1642773500000|2022-01-21 13:58:20|15688.66|15688.66|15687.04|15687.04|15688.66|15688.66|15687.04|15687.04|0
1642773520000|2022-01-21 13:58:40|15687.51|15687.51|15687.98|15687.98|15687.98|15687.98|15687.51|15687.51|0
1642773530000|2022-01-21 13:58:50|15688.9|15688.9|15688.9|15688.9|15688.9|15688.9|15688.9|15688.9|0
1642773550000|2022-01-21 13:59:10|15689.35|15689.35|15688.9|15688.9|15689.35|15689.35|15688.9|15688.9|0
1642773560000|2022-01-21 13:59:20|15690.33|15690.33|15690.33|15690.33|15690.33|15690.33|15690.33|15690.33|0
1642773570000|2022-01-21 13:59:30|15690.79|15690.79|15686.7|15686.7|15690.79|15690.79|15686.7|15686.7|0
1642773610000|2022-01-21 14:00:10|15687.17|15687.17|15686.7|15686.7|15687.17|15687.17|15686.23|15686.23|0
1642773620000|2022-01-21 14:00:20|15687.52|15687.52|15687.07|15687.07|15687.52|15687.52|15687.07|15687.07|0
1642773650000|2022-01-21 14:00:50|15685.64|15685.64|15683.26|15683.26|15685.64|15685.64|15683.26|15683.26|0
1642773700000|2022-01-21 14:01:40|15683.76|15683.76|15684.26|15684.26|15684.26|15684.26|15683.76|15683.76|0
1642773730000|2022-01-21 14:02:10|15683.76|15683.76|15681.63|15681.63|15683.76|15683.76|15681.63|15681.63|0
1642773780000|2022-01-21 14:03:00|15683.06|15683.06|15683.06|15683.06|15683.06|15683.06|15683.06|15683.06|0
1642773790000|2022-01-21 14:03:10|15683.28|15683.28|15683.28|15683.28|15683.28|15683.28|15683.28|15683.28|0
1642773830000|2022-01-21 14:03:50|15683.74|15683.74|15684.2|15684.2|15684.2|15684.2|15683.74|15683.74|0
1642773860000|2022-01-21 14:04:20|15685.63|15685.63|15685.63|15685.63|15685.63|15685.63|15685.63|15685.63|0
1642773870000|2022-01-21 14:04:30|15684.72|15684.72|15684.72|15684.72|15684.72|15684.72|15684.72|15684.72|0
1642773880000|2022-01-21 14:04:40|15684.31|15684.31|15684.31|15684.31|15684.31|15684.31|15684.31|15684.31|0
1642773900000|2022-01-21 14:05:00|15683.84|15683.84|15682.72|15682.72|15683.84|15683.84|15682.72|15682.72|0
1642773920000|2022-01-21 14:05:20|15679.85|15679.85|15678.57|15678.57|15679.85|15679.85|15678.57|15678.57|0
1642773930000|2022-01-21 14:05:30|15677.65|15677.65|15677.65|15677.65|15677.65|15677.65|15677.65|15677.65|0
1642773960000|2022-01-21 14:06:00|15677.18|15677.18|15675.81|15675.81|15677.18|15677.18|15675.81|15675.81|0
1642773970000|2022-01-21 14:06:10|15675.34|15675.34|15677.76|15677.76|15679.12|15679.12|15675.34|15675.34|0
1642773980000|2022-01-21 14:06:20|15676.94|15676.94|15669.74|15669.74|15676.94|15676.94|15669.74|15669.74|0
1642774000000|2022-01-21 14:06:40|15669.18|15669.18|15667.54|15667.54|15669.18|15669.18|15667.54|15667.54|0
1642774020000|2022-01-21 14:07:00|15667.05|15667.05|15667.27|15667.27|15667.27|15667.27|15667.05|15667.05|0
1642774030000|2022-01-21 14:07:10|15665.86|15665.86|15665.86|15665.86|15665.86|15665.86|15665.86|15665.86|0
1642774040000|2022-01-21 14:07:20|15667.29|15667.29|15667.29|15667.29|15667.29|15667.29|15667.29|15667.29|0
1642774050000|2022-01-21 14:07:30|15668.7|15668.7|15664.08|15664.08|15671.57|15671.57|15664.08|15664.08|0
1642774060000|2022-01-21 14:07:40|15661.62|15661.62|15652.01|15652.01|15661.62|15661.62|15652.01|15652.01|0
1642774070000|2022-01-21 14:07:50|15652.83|15652.83|15653.74|15653.74|15654.36|15654.36|15652.83|15652.83|0
1642774100000|2022-01-21 14:08:20|15652.92|15652.92|15654.36|15654.36|15654.36|15654.36|15652.92|15652.92|0
1642774110000|2022-01-21 14:08:30|15655.18|15655.18|15656.61|15656.61|15656.61|15656.61|15655.18|15655.18|0
1642774120000|2022-01-21 14:08:40|15658.44|15658.44|15658.44|15658.44|15658.44|15658.44|15658.44|15658.44|0
1642774140000|2022-01-21 14:09:00|15657.99|15657.99|15657.99|15657.99|15657.99|15657.99|15657.99|15657.99|0
1642774160000|2022-01-21 14:09:20|15658.22|15658.22|15658.22|15658.22|15658.22|15658.22|15658.22|15658.22|0
1642774170000|2022-01-21 14:09:30|15658.71|15658.71|15658.71|15658.71|15658.71|15658.71|15658.71|15658.71|0
1642774180000|2022-01-21 14:09:40|15658.49|15658.49|15658.49|15658.49|15658.49|15658.49|15658.49|15658.49|0
1642774190000|2022-01-21 14:09:50|15659.92|15659.92|15659.92|15659.92|15659.92|15659.92|15659.92|15659.92|0
1642774200000|2022-01-21 14:10:00|15660.86|15660.86|15659.92|15659.92|15660.86|15660.86|15659.92|15659.92|0
1642774210000|2022-01-21 14:10:10|15658.49|15658.49|15658.96|15658.96|15658.96|15658.96|15658.49|15658.49|0
1642774250000|2022-01-21 14:10:50|15657.53|15657.53|15657.53|15657.53|15657.53|15657.53|15657.53|15657.53|0
1642774260000|2022-01-21 14:11:00|15658.96|15658.96|15660.19|15660.19|15660.19|15660.19|15658.75|15658.75|0
1642774280000|2022-01-21 14:11:20|15657.32|15657.32|15657.32|15657.32|15657.32|15657.32|15657.32|15657.32|0
1642774300000|2022-01-21 14:11:40|15656.76|15656.76|15656.76|15656.76|15656.76|15656.76|15656.76|15656.76|0
1642774320000|2022-01-21 14:12:00|15659.63|15659.63|15659.63|15659.63|15659.63|15659.63|15659.63|15659.63|0
1642774340000|2022-01-21 14:12:20|15660.45|15660.45|15661.88|15661.88|15661.88|15661.88|15660.45|15660.45|0
1642774390000|2022-01-21 14:13:10|15662.38|15662.38|15662.38|15662.38|15662.38|15662.38|15662.38|15662.38|0
1642774400000|2022-01-21 14:13:20|15663.32|15663.32|15668.82|15668.82|15668.82|15668.82|15663.32|15663.32|0
1642774410000|2022-01-21 14:13:30|15669.73|15669.73|15674.02|15674.02|15674.84|15674.84|15669.73|15669.73|0
1642774420000|2022-01-21 14:13:40|15673.2|15673.2|15673.2|15673.2|15673.2|15673.2|15673.2|15673.2|0
1642774440000|2022-01-21 14:14:00|15671.79|15671.79|15671.32|15671.32|15671.79|15671.79|15671.32|15671.32|0
1642774450000|2022-01-21 14:14:10|15671.78|15671.78|15671.78|15671.78|15671.78|15671.78|15671.78|15671.78|0
1642774460000|2022-01-21 14:14:20|15672.25|15672.25|15672.25|15672.25|15672.25|15672.25|15672.25|15672.25|0
1642774490000|2022-01-21 14:14:50|15674.08|15674.08|15673.98|15673.98|15674.89|15674.89|15673.98|15673.98|0
1642774510000|2022-01-21 14:15:10|15672.55|15672.55|15672.75|15672.75|15672.75|15672.75|15672.55|15672.55|0
1642774520000|2022-01-21 14:15:20|15674.39|15674.39|15674.39|15674.39|15674.39|15674.39|15674.39|15674.39|0
1642774530000|2022-01-21 14:15:30|15675.8|15675.8|15674.51|15674.51|15675.8|15675.8|15674.51|15674.51|0
1642774540000|2022-01-21 14:15:40|15674.73|15674.73|15674.73|15674.73|15674.73|15674.73|15674.73|15674.73|0
1642774560000|2022-01-21 14:16:00|15676.17|15676.17|15679.38|15679.38|15679.38|15679.38|15676.17|15676.17|0
1642774570000|2022-01-21 14:16:10|15680.79|15680.79|15683.2|15683.2|15683.66|15683.66|15680.79|15680.79|0
1642774580000|2022-01-21 14:16:20|15680.85|15680.85|15680.85|15680.85|15680.85|15680.85|15680.85|15680.85|0
1642774590000|2022-01-21 14:16:30|15679.41|15679.41|15679.41|15679.41|15679.41|15679.41|15679.41|15679.41|0
1642774610000|2022-01-21 14:16:50|15679.88|15679.88|15679.88|15679.88|15679.88|15679.88|15679.88|15679.88|0
1642774620000|2022-01-21 14:17:00|15680.44|15680.44|15681.87|15681.87|15681.87|15681.87|15680.44|15680.44|0
1642774630000|2022-01-21 14:17:10|15682.79|15682.79|15681.85|15681.85|15682.79|15682.79|15681.85|15681.85|0
1642774640000|2022-01-21 14:17:20|15678.98|15678.98|15678.98|15678.98|15678.98|15678.98|15678.98|15678.98|0
1642774660000|2022-01-21 14:17:40|15679.45|15679.45|15680.37|15680.37|15680.37|15680.37|15679.45|15679.45|0
1642774670000|2022-01-21 14:17:50|15679.45|15679.45|15680.44|15680.44|15680.44|15680.44|15679.45|15679.45|0
1642774680000|2022-01-21 14:18:00|15680.9|15680.9|15681.46|15681.46|15681.46|15681.46|15680.9|15680.9|0
1642774690000|2022-01-21 14:18:10|15681.92|15681.92|15681.92|15681.92|15681.92|15681.92|15681.92|15681.92|0
1642774710000|2022-01-21 14:18:30|15681.1|15681.1|15681.1|15681.1|15681.1|15681.1|15681.1|15681.1|0
1642774750000|2022-01-21 14:19:10|15680.64|15680.64|15679.21|15679.21|15680.64|15680.64|15679.21|15679.21|0
1642774820000|2022-01-21 14:20:20|15680.12|15680.12|15680.12|15680.12|15680.12|15680.12|15680.12|15680.12|0
1642774830000|2022-01-21 14:20:30|15681.56|15681.56|15682.47|15682.47|15682.47|15682.47|15681.56|15681.56|0
1642774840000|2022-01-21 14:20:40|15682.94|15682.94|15683.4|15683.4|15683.86|15683.86|15682.94|15682.94|0
1642774850000|2022-01-21 14:20:50|15683.61|15683.61|15683.61|15683.61|15684.08|15684.08|15683.61|15683.61|0
1642774860000|2022-01-21 14:21:00|15683.83|15683.83|15683.83|15683.83|15683.83|15683.83|15683.83|15683.83|0
1642774870000|2022-01-21 14:21:10|15685.2|15685.2|15685.2|15685.2|15685.2|15685.2|15685.2|15685.2|0
1642774900000|2022-01-21 14:21:40|15684.71|15684.71|15685.2|15685.2|15685.2|15685.2|15684.71|15684.71|0
1642774920000|2022-01-21 14:22:00|15683.14|15683.14|15678.9|15678.9|15683.14|15683.14|15678.9|15678.9|0
1642774940000|2022-01-21 14:22:20|15678.08|15678.08|15678.08|15678.08|15678.08|15678.08|15678.08|15678.08|0
1642774990000|2022-01-21 14:23:10|15678.3|15678.3|15678.3|15678.3|15678.3|15678.3|15678.3|15678.3|0
1642775020000|2022-01-21 14:23:40|15678.92|15678.92|15678.92|15678.92|15678.92|15678.92|15678.92|15678.92|0
1642775040000|2022-01-21 14:24:00|15679.83|15679.83|15679.83|15679.83|15679.83|15679.83|15679.83|15679.83|0
1642775050000|2022-01-21 14:24:10|15683.62|15683.62|15686.61|15686.61|15686.61|15686.61|15683.62|15683.62|0
1642775060000|2022-01-21 14:24:20|15687.43|15687.43|15689.09|15689.09|15689.09|15689.09|15687.43|15687.43|0
1642775070000|2022-01-21 14:24:30|15689.59|15689.59|15690.5|15690.5|15690.5|15690.5|15689.59|15689.59|0
1642775100000|2022-01-21 14:25:00|15691.94|15691.94|15692.75|15692.75|15693.25|15693.25|15691.94|15691.94|0
1642775110000|2022-01-21 14:25:10|15693.16|15693.16|15693.16|15693.16|15693.16|15693.16|15693.16|15693.16|0
1642775130000|2022-01-21 14:25:30|15694.57|15694.57|15694.57|15694.57|15694.57|15694.57|15694.57|15694.57|0
1642775140000|2022-01-21 14:25:40|15694.12|15694.12|15695.75|15695.75|15695.75|15695.75|15694.12|15694.12|0
1642775150000|2022-01-21 14:25:50|15697.42|15697.42|15698.42|15698.42|15698.42|15698.42|15697.42|15697.42|0
1642775160000|2022-01-21 14:26:00|15698.21|15698.21|15698.21|15698.21|15698.21|15698.21|15698.21|15698.21|0
1642775170000|2022-01-21 14:26:10|15698.71|15698.71|15698.71|15698.71|15698.71|15698.71|15698.71|15698.71|0
1642775180000|2022-01-21 14:26:20|15699.16|15699.16|15699.77|15699.77|15699.77|15699.77|15699.16|15699.16|0
1642775190000|2022-01-21 14:26:30|15700|15700|15701.31|15701.31|15701.31|15701.31|15700|15700|0
1642775220000|2022-01-21 14:27:00|15704.97|15704.97|15704.97|15704.97|15704.97|15704.97|15704.97|15704.97|0
1642775250000|2022-01-21 14:27:30|15704.47|15704.47|15702.02|15702.02|15704.47|15704.47|15702.02|15702.02|0
1642775260000|2022-01-21 14:27:40|15700.59|15700.59|15700.59|15700.59|15700.59|15700.59|15700.59|15700.59|0
1642775270000|2022-01-21 14:27:50|15702.22|15702.22|15703.14|15703.14|15703.14|15703.14|15702.22|15702.22|0
1642775300000|2022-01-21 14:28:20|15702.22|15702.22|15701.76|15701.76|15702.22|15702.22|15701.76|15701.76|0
1642775320000|2022-01-21 14:28:40|15703.65|15703.65|15703.65|15703.65|15703.65|15703.65|15703.65|15703.65|0
1642775340000|2022-01-21 14:29:00|15704.1|15704.1|15704.1|15704.1|15704.1|15704.1|15704.1|15704.1|0
1642775380000|2022-01-21 14:29:40|15705.54|15705.54|15705.54|15705.54|15705.54|15705.54|15705.54|15705.54|0
1642775410000|2022-01-21 14:30:10|15703.19|15703.19|15707.15|15707.15|15707.15|15707.15|15703.19|15703.19|0
1642775420000|2022-01-21 14:30:20|15708.27|15708.27|15709.36|15709.36|15709.36|15709.36|15707.86|15707.86|0
1642775450000|2022-01-21 14:30:50|15708.54|15708.54|15708.54|15708.54|15708.54|15708.54|15708.54|15708.54|0
1642775460000|2022-01-21 14:31:00|15708.07|15708.07|15707.62|15707.62|15708.07|15708.07|15707.62|15707.62|0
1642775480000|2022-01-21 14:31:20|15706.19|15706.19|15707.6|15707.6|15707.6|15707.6|15706.19|15706.19|0
1642775490000|2022-01-21 14:31:30|15708.42|15708.42|15707.48|15707.48|15708.42|15708.42|15707.48|15707.48|0
1642775500000|2022-01-21 14:31:40|15706.76|15706.76|15706.76|15706.76|15706.76|15706.76|15706.76|15706.76|0
1642775520000|2022-01-21 14:32:00|15708.19|15708.19|15708.19|15708.19|15709.63|15709.63|15708.19|15708.19|0
1642775550000|2022-01-21 14:32:30|15710.08|15710.08|15710.08|15710.08|15710.08|15710.08|15710.08|15710.08|0
1642775560000|2022-01-21 14:32:40|15709.14|15709.14|15711.27|15711.27|15711.27|15711.27|15709.14|15709.14|0
1642775570000|2022-01-21 14:32:50|15712.19|15712.19|15713.82|15713.82|15713.82|15713.82|15712.19|15712.19|0
1642775590000|2022-01-21 14:33:10|15714.28|15714.28|15715.4|15715.4|15715.4|15715.4|15714.28|15714.28|0
1642775600000|2022-01-21 14:33:20|15716.02|15716.02|15709.19|15709.19|15716.22|15716.22|15709.19|15709.19|0
1642775610000|2022-01-21 14:33:30|15708.99|15708.99|15711.14|15711.14|15711.14|15711.14|15708.99|15708.99|0
1642775620000|2022-01-21 14:33:40|15713.02|15713.02|15713.02|15713.02|15713.02|15713.02|15713.02|15713.02|0
1642775640000|2022-01-21 14:34:00|15714.46|15714.46|15725.88|15725.88|15725.88|15725.88|15714.46|15714.46|0
1642775650000|2022-01-21 14:34:10|15726.34|15726.34|15726.8|15726.8|15727.25|15727.25|15725.43|15725.43|0
1642775660000|2022-01-21 14:34:20|15728.23|15728.23|15737.07|15737.07|15737.07|15737.07|15728.23|15728.23|0
1642775680000|2022-01-21 14:34:40|15737.52|15737.52|15738.95|15738.95|15738.95|15738.95|15737.52|15737.52|0
1642775700000|2022-01-21 14:35:00|15740.63|15740.63|15744.31|15744.31|15744.31|15744.31|15740.63|15740.63|0
1642775720000|2022-01-21 14:35:20|15745.69|15745.69|15746.5|15746.5|15746.5|15746.5|15745.69|15745.69|0
1642775730000|2022-01-21 14:35:30|15747.92|15747.92|15747.92|15747.92|15747.92|15747.92|15747.92|15747.92|0
1642775750000|2022-01-21 14:35:50|15752.22|15752.22|15756.46|15756.46|15756.46|15756.46|15752.22|15752.22|0
1642775760000|2022-01-21 14:36:00|15756|15756|15757.99|15757.99|15757.99|15757.99|15755.03|15755.03|0
1642775770000|2022-01-21 14:36:10|15759.43|15759.43|15759.43|15759.43|15759.43|15759.43|15759.43|15759.43|0
1642775780000|2022-01-21 14:36:20|15757.99|15757.99|15767.05|15767.05|15767.05|15767.05|15757.99|15757.99|0
1642775790000|2022-01-21 14:36:30|15774.18|15774.18|15777.08|15777.08|15777.08|15777.08|15774.18|15774.18|0
1642775800000|2022-01-21 14:36:40|15777.28|15777.28|15777.28|15777.28|15777.28|15777.28|15777.28|15777.28|0
1642775810000|2022-01-21 14:36:50|15777.49|15777.49|15778.92|15778.92|15778.92|15778.92|15777.49|15777.49|0
1642775820000|2022-01-21 14:37:00|15778.45|15778.45|15778.68|15778.68|15778.68|15778.68|15778.45|15778.45|0
1642775830000|2022-01-21 14:37:10|15777.86|15777.86|15777.86|15777.86|15777.86|15777.86|15777.86|15777.86|0
1642775840000|2022-01-21 14:37:20|15769.27|15769.27|15771.62|15771.62|15771.62|15771.62|15769.27|15769.27|0
1642775860000|2022-01-21 14:37:40|15772.99|15772.99|15773.37|15773.37|15773.45|15773.45|15770.7|15770.7|0
1642775870000|2022-01-21 14:37:50|15773.82|15773.82|15773.36|15773.36|15773.82|15773.82|15772.91|15772.91|0
1642775880000|2022-01-21 14:38:00|15774.28|15774.28|15773.36|15773.36|15774.74|15774.74|15773.36|15773.36|0
1642775890000|2022-01-21 14:38:10|15774.28|15774.28|15774.74|15774.74|15774.74|15774.74|15774.28|15774.28|0
1642775900000|2022-01-21 14:38:20|15774.28|15774.28|15781.01|15781.01|15781.01|15781.01|15774.28|15774.28|0
1642775910000|2022-01-21 14:38:30|15781.47|15781.47|15781.46|15781.46|15782.41|15782.41|15780.54|15780.54|0
1642775920000|2022-01-21 14:38:40|15784.32|15784.32|15784.32|15784.32|15784.32|15784.32|15784.32|15784.32|0
1642775950000|2022-01-21 14:39:10|15782.89|15782.89|15777.34|15777.34|15782.89|15782.89|15777.34|15777.34|0
1642775960000|2022-01-21 14:39:20|15779.17|15779.17|15779.17|15779.17|15779.17|15779.17|15779.17|15779.17|0
1642775970000|2022-01-21 14:39:30|15778.22|15778.22|15781.23|15781.23|15781.23|15781.23|15778.22|15778.22|0
1642775980000|2022-01-21 14:39:40|15779.8|15779.8|15779.8|15779.8|15779.8|15779.8|15779.8|15779.8|0
1642775990000|2022-01-21 14:39:50|15778.98|15778.98|15778.98|15778.98|15778.98|15778.98|15778.98|15778.98|0
1642776000000|2022-01-21 14:40:00|15777.61|15777.61|15775.78|15775.78|15777.61|15777.61|15775.78|15775.78|0
1642776020000|2022-01-21 14:40:20|15774.34|15774.34|15770.52|15770.52|15774.34|15774.34|15770.52|15770.52|0
1642776030000|2022-01-21 14:40:30|15770.05|15770.05|15767.15|15767.15|15770.05|15770.05|15767.15|15767.15|0
1642776040000|2022-01-21 14:40:40|15766.7|15766.7|15761.43|15761.43|15766.7|15766.7|15761.43|15761.43|0
1642776050000|2022-01-21 14:40:50|15760.52|15760.52|15760.52|15760.52|15760.52|15760.52|15760.52|15760.52|0
1642776060000|2022-01-21 14:41:00|15759.96|15759.96|15758.58|15758.58|15759.96|15759.96|15758.58|15758.58|0
1642776070000|2022-01-21 14:41:10|15758.35|15758.35|15758.35|15758.35|15758.35|15758.35|15758.35|15758.35|0
1642776080000|2022-01-21 14:41:20|15759.35|15759.35|15759.35|15759.35|15759.35|15759.35|15759.35|15759.35|0
1642776090000|2022-01-21 14:41:30|15760.29|15760.29|15751.18|15751.18|15760.29|15760.29|15751.18|15751.18|0
1642776100000|2022-01-21 14:41:40|15752.1|15752.1|15757.2|15757.2|15757.2|15757.2|15752.1|15752.1|0
1642776110000|2022-01-21 14:41:50|15757.7|15757.7|15758.96|15758.96|15758.96|15758.96|15757.7|15757.7|0
1642776120000|2022-01-21 14:42:00|15761.83|15761.83|15763.27|15763.27|15763.27|15763.27|15761.83|15761.83|0
1642776130000|2022-01-21 14:42:10|15763.76|15763.76|15763.76|15763.76|15763.76|15763.76|15763.76|15763.76|0
1642776140000|2022-01-21 14:42:20|15764.58|15764.58|15764.58|15764.58|15764.58|15764.58|15764.58|15764.58|0
1642776150000|2022-01-21 14:42:30|15764.11|15764.11|15765.94|15765.94|15765.94|15765.94|15764.11|15764.11|0
1642776180000|2022-01-21 14:43:00|15765.12|15765.12|15762.25|15762.25|15765.12|15765.12|15762.25|15762.25|0
1642776190000|2022-01-21 14:43:10|15761.76|15761.76|15759|15759|15761.76|15761.76|15759|15759|0
1642776200000|2022-01-21 14:43:20|15758.5|15758.5|15764.18|15764.18|15765.61|15765.61|15758.5|15758.5|0
1642776210000|2022-01-21 14:43:30|15765|15765|15765.82|15765.82|15765.82|15765.82|15765|15765|0
1642776230000|2022-01-21 14:43:50|15762.95|15762.95|15762.95|15762.95|15762.95|15762.95|15762.95|15762.95|0
1642776240000|2022-01-21 14:44:00|15761.31|15761.31|15768.93|15768.93|15768.93|15768.93|15761.31|15761.31|0
1642776250000|2022-01-21 14:44:10|15769.74|15769.74|15769.87|15769.87|15770.69|15770.69|15769.74|15769.74|0
1642776260000|2022-01-21 14:44:20|15768.44|15768.44|15768.44|15768.44|15768.44|15768.44|15768.44|15768.44|0
1642776270000|2022-01-21 14:44:30|15767.52|15767.52|15768.01|15768.01|15768.01|15768.01|15766.58|15766.58|0
1642776280000|2022-01-21 14:44:40|15769.65|15769.65|15772.1|15772.1|15772.1|15772.1|15769.65|15769.65|0
1642776300000|2022-01-21 14:45:00|15773.51|15773.51|15769.77|15769.77|15773.51|15773.51|15769.77|15769.77|0
1642776320000|2022-01-21 14:45:20|15774.34|15774.34|15784.8|15784.8|15784.8|15784.8|15773.43|15773.43|0
1642776330000|2022-01-21 14:45:30|15787.92|15787.92|15791.86|15791.86|15791.86|15791.86|15787.37|15787.37|0
1642776340000|2022-01-21 14:45:40|15793.89|15793.89|15804.83|15804.83|15804.83|15804.83|15793.89|15793.89|0
1642776350000|2022-01-21 14:45:50|15808.1|15808.1|15811.15|15811.15|15811.15|15811.15|15808.1|15808.1|0
1642776360000|2022-01-21 14:46:00|15812.97|15812.97|15812.97|15812.97|15812.97|15812.97|15812.97|15812.97|0
1642776370000|2022-01-21 14:46:10|15813.47|15813.47|15813.01|15813.01|15813.47|15813.47|15812.1|15812.1|0
1642776380000|2022-01-21 14:46:20|15813.93|15813.93|15814.74|15814.74|15814.74|15814.74|15813.93|15813.93|0
1642776390000|2022-01-21 14:46:30|15817.1|15817.1|15817.51|15817.51|15817.72|15817.72|15817.1|15817.1|0
1642776400000|2022-01-21 14:46:40|15818.45|15818.45|15818.45|15818.45|15818.45|15818.45|15818.45|15818.45|0
1642776410000|2022-01-21 14:46:50|15818.95|15818.95|15826.29|15826.29|15826.29|15826.29|15818.95|15818.95|0
1642776420000|2022-01-21 14:47:00|15826.96|15826.96|15826.96|15826.96|15826.96|15826.96|15826.96|15826.96|0
1642776430000|2022-01-21 14:47:10|15827.87|15827.87|15842.91|15842.91|15842.91|15842.91|15827.87|15827.87|0
1642776440000|2022-01-21 14:47:20|15843.73|15843.73|15843.61|15843.61|15843.73|15843.73|15842.3|15842.3|0
1642776450000|2022-01-21 14:47:30|15847.38|15847.38|15847.85|15847.85|15847.85|15847.85|15847.38|15847.38|0
1642776460000|2022-01-21 14:47:40|15848.76|15848.76|15848.76|15848.76|15848.76|15848.76|15848.76|15848.76|0
1642776470000|2022-01-21 14:47:50|15847.85|15847.85|15847.34|15847.34|15847.85|15847.85|15845.96|15845.96|0
1642776480000|2022-01-21 14:48:00|15845.7|15845.7|15838.91|15838.91|15845.7|15845.7|15838.91|15838.91|0
1642776490000|2022-01-21 14:48:10|15838.45|15838.45|15832.28|15832.28|15838.45|15838.45|15832.28|15832.28|0
1642776500000|2022-01-21 14:48:20|15829.83|15829.83|15828.83|15828.83|15829.83|15829.83|15828|15828|0
1642776510000|2022-01-21 14:48:30|15829.03|15829.03|15824.46|15824.46|15829.03|15829.03|15824.46|15824.46|0
1642776520000|2022-01-21 14:48:40|15822.78|15822.78|15821.85|15821.85|15823.34|15823.34|15821.85|15821.85|0
1642776530000|2022-01-21 14:48:50|15820.94|15820.94|15820.48|15820.48|15820.94|15820.94|15820.48|15820.48|0
1642776540000|2022-01-21 14:49:00|15820.01|15820.01|15800.01|15800.01|15820.01|15820.01|15800.01|15800.01|0
1642776550000|2022-01-21 14:49:10|15799.54|15799.54|15798.27|15798.27|15799.54|15799.54|15797.81|15797.81|0
1642776560000|2022-01-21 14:49:20|15797.32|15797.32|15796.85|15796.85|15798.29|15798.29|15796.85|15796.85|0
1642776570000|2022-01-21 14:49:30|15795.91|15795.91|15796.85|15796.85|15796.85|15796.85|15795.91|15795.91|0
1642776580000|2022-01-21 14:49:40|15797.76|15797.76|15797.76|15797.76|15797.76|15797.76|15797.76|15797.76|0
1642776590000|2022-01-21 14:49:50|15798.23|15798.23|15798.23|15798.23|15798.23|15798.23|15798.23|15798.23|0
1642776600000|2022-01-21 14:50:00|15797.42|15797.42|15800.08|15800.08|15800.08|15800.08|15797.42|15797.42|0
1642776610000|2022-01-21 14:50:10|15800.28|15800.28|15802.61|15802.61|15802.61|15802.61|15800.28|15800.28|0
1642776620000|2022-01-21 14:50:20|15804.05|15804.05|15811.4|15811.4|15811.4|15811.4|15804.05|15804.05|0
1642776630000|2022-01-21 14:50:30|15811.87|15811.87|15811.87|15811.87|15811.87|15811.87|15811.87|15811.87|0
1642776640000|2022-01-21 14:50:40|15811.4|15811.4|15811.4|15811.4|15811.4|15811.4|15811.4|15811.4|0
1642776650000|2022-01-21 14:50:50|15810.45|15810.45|15810.45|15810.45|15810.45|15810.45|15810.45|15810.45|0
1642776660000|2022-01-21 14:51:00|15809.02|15809.02|15803.92|15803.92|15809.02|15809.02|15803.92|15803.92|0
1642776680000|2022-01-21 14:51:20|15804.37|15804.37|15801.5|15801.5|15804.37|15804.37|15801.5|15801.5|0
1642776690000|2022-01-21 14:51:30|15797.08|15797.08|15799.31|15799.31|15799.31|15799.31|15797.08|15797.08|0
1642776720000|2022-01-21 14:52:00|15799.81|15799.81|15793.57|15793.57|15799.81|15799.81|15793.57|15793.57|0
1642776730000|2022-01-21 14:52:10|15794.49|15794.49|15795.3|15795.3|15795.3|15795.3|15794.49|15794.49|0
1642776740000|2022-01-21 14:52:20|15793.67|15793.67|15793.35|15793.35|15794.26|15794.26|15792.85|15792.85|0
1642776760000|2022-01-21 14:52:40|15794.17|15794.17|15793.71|15793.71|15794.17|15794.17|15793.71|15793.71|0
1642776780000|2022-01-21 14:53:00|15794.7|15794.7|15796.34|15796.34|15796.34|15796.34|15794.7|15794.7|0
1642776790000|2022-01-21 14:53:10|15795.88|15795.88|15791.31|15791.31|15795.88|15795.88|15791.31|15791.31|0
1642776800000|2022-01-21 14:53:20|15789.49|15789.49|15786.62|15786.62|15789.49|15789.49|15786.62|15786.62|0
1642776810000|2022-01-21 14:53:30|15786.39|15786.39|15786.39|15786.39|15786.39|15786.39|15786.39|15786.39|0
1642776830000|2022-01-21 14:53:50|15787.83|15787.83|15788.25|15788.25|15788.25|15788.25|15786.83|15786.83|0
1642776840000|2022-01-21 14:54:00|15789.06|15789.06|15789.58|15789.58|15789.58|15789.58|15788.15|15788.15|0
1642776850000|2022-01-21 14:54:10|15790.5|15790.5|15788.14|15788.14|15790.5|15790.5|15788.14|15788.14|0
1642776860000|2022-01-21 14:54:20|15789.06|15789.06|15788.14|15788.14|15789.06|15789.06|15788.14|15788.14|0
1642776890000|2022-01-21 14:54:50|15787.23|15787.23|15786.29|15786.29|15787.23|15787.23|15786.29|15786.29|0
1642776900000|2022-01-21 14:55:00|15786.85|15786.85|15783.22|15783.22|15786.85|15786.85|15783.22|15783.22|0
1642776910000|2022-01-21 14:55:10|15784.65|15784.65|15782.62|15782.62|15784.65|15784.65|15782.62|15782.62|0
1642776930000|2022-01-21 14:55:30|15780.43|15780.43|15778.95|15778.95|15780.43|15780.43|15778.49|15778.49|0
1642776940000|2022-01-21 14:55:40|15776.66|15776.66|15776.66|15776.66|15776.66|15776.66|15776.66|15776.66|0
1642776950000|2022-01-21 14:55:50|15775.02|15775.02|15775.02|15775.02|15775.02|15775.02|15775.02|15775.02|0
1642776960000|2022-01-21 14:56:00|15775.25|15775.25|15769.21|15769.21|15775.25|15775.25|15769.21|15769.21|0
1642776970000|2022-01-21 14:56:10|15768.72|15768.72|15769.53|15769.53|15769.53|15769.53|15768.72|15768.72|0
1642776980000|2022-01-21 14:56:20|15770.91|15770.91|15771.82|15771.82|15771.82|15771.82|15770.91|15770.91|0
1642776990000|2022-01-21 14:56:30|15772.32|15772.32|15773.75|15773.75|15773.75|15773.75|15772.32|15772.32|0
1642777000000|2022-01-21 14:56:40|15772.84|15772.84|15770.37|15770.37|15772.84|15772.84|15770.37|15770.37|0
1642777010000|2022-01-21 14:56:50|15769.45|15769.45|15769.45|15769.45|15769.45|15769.45|15769.45|15769.45|0
1642777020000|2022-01-21 14:57:00|15768.63|15768.63|15761.47|15761.47|15768.63|15768.63|15761.25|15761.25|0
1642777030000|2022-01-21 14:57:10|15762.29|15762.29|15762.29|15762.29|15762.29|15762.29|15762.29|15762.29|0
1642777050000|2022-01-21 14:57:30|15760.65|15760.65|15754.98|15754.98|15760.65|15760.65|15753.54|15753.54|0
1642777060000|2022-01-21 14:57:40|15756.41|15756.41|15754.58|15754.58|15756.41|15756.41|15754.58|15754.58|0
1642777080000|2022-01-21 14:58:00|15755.5|15755.5|15758.46|15758.46|15759.4|15759.4|15755.5|15755.5|0
1642777090000|2022-01-21 14:58:10|15757.99|15757.99|15756.16|15756.16|15757.99|15757.99|15756.16|15756.16|0
1642777110000|2022-01-21 14:58:30|15754.52|15754.52|15753.09|15753.09|15754.52|15754.52|15753.09|15753.09|0
1642777120000|2022-01-21 14:58:40|15752.63|15752.63|15752.63|15752.63|15752.63|15752.63|15752.63|15752.63|0
1642777130000|2022-01-21 14:58:50|15751.69|15751.69|15751.24|15751.24|15751.69|15751.69|15751.24|15751.24|0
1642777140000|2022-01-21 14:59:00|15749.61|15749.61|15750.08|15750.08|15750.08|15750.08|15749.61|15749.61|0
1642777150000|2022-01-21 14:59:10|15748.64|15748.64|15748.64|15748.64|15748.64|15748.64|15748.64|15748.64|0
1642777160000|2022-01-21 14:59:20|15747.7|15747.7|15747.7|15747.7|15747.7|15747.7|15747.7|15747.7|0
1642777170000|2022-01-21 14:59:30|15746.07|15746.07|15746.07|15746.07|15746.07|15746.07|15746.07|15746.07|0
1642777180000|2022-01-21 14:59:40|15745.84|15745.84|15745.84|15745.84|15745.84|15745.84|15745.84|15745.84|0
1642777190000|2022-01-21 14:59:50|15746.66|15746.66|15746.66|15746.66|15746.66|15746.66|15746.66|15746.66|0
1642777200000|2022-01-21 15:00:00|15748.57|15748.57|15753.02|15753.02|15753.02|15753.02|15748.57|15748.57|0
1642777210000|2022-01-21 15:00:10|15754.39|15754.39|15755.83|15755.83|15755.83|15755.83|15754.39|15754.39|0
1642777230000|2022-01-21 15:00:30|15757.27|15757.27|15756.81|15756.81|15757.72|15757.72|15756.81|15756.81|0
1642777240000|2022-01-21 15:00:40|15755.9|15755.9|15755.08|15755.08|15755.9|15755.9|15755.08|15755.08|0
1642777250000|2022-01-21 15:00:50|15753.64|15753.64|15753.44|15753.44|15753.64|15753.64|15753.44|15753.44|0
1642777260000|2022-01-21 15:01:00|15752|15752|15744.97|15744.97|15752|15752|15744.97|15744.97|0
1642777270000|2022-01-21 15:01:10|15741.13|15741.13|15737.32|15737.32|15741.13|15741.13|15737.32|15737.32|0
1642777280000|2022-01-21 15:01:20|15736.85|15736.85|15736.04|15736.04|15737.32|15737.32|15735.13|15735.13|0
1642777290000|2022-01-21 15:01:30|15735.01|15735.01|15735.01|15735.01|15735.01|15735.01|15735.01|15735.01|0
1642777300000|2022-01-21 15:01:40|15734.46|15734.46|15734.46|15734.46|15734.46|15734.46|15734.46|15734.46|0
1642777310000|2022-01-21 15:01:50|15735.27|15735.27|15733.84|15733.84|15735.27|15735.27|15733.84|15733.84|0
1642777320000|2022-01-21 15:02:00|15732.41|15732.41|15732.41|15732.41|15732.41|15732.41|15732.41|15732.41|0
1642777330000|2022-01-21 15:02:10|15733.84|15733.84|15739.15|15739.15|15739.36|15739.36|15733.84|15733.84|0
1642777340000|2022-01-21 15:02:20|15739.61|15739.61|15739.61|15739.61|15739.61|15739.61|15739.61|15739.61|0
1642777350000|2022-01-21 15:02:30|15740.52|15740.52|15742.2|15742.2|15742.2|15742.2|15740.52|15740.52|0
1642777360000|2022-01-21 15:02:40|15743.83|15743.83|15743.83|15743.83|15743.83|15743.83|15743.83|15743.83|0
1642777370000|2022-01-21 15:02:50|15744.77|15744.77|15747.94|15747.94|15747.94|15747.94|15744.77|15744.77|0
1642777390000|2022-01-21 15:03:10|15746.5|15746.5|15746.5|15746.5|15746.5|15746.5|15746.5|15746.5|0
1642777430000|2022-01-21 15:03:50|15746.96|15746.96|15747.88|15747.88|15747.88|15747.88|15746.05|15746.05|0
1642777450000|2022-01-21 15:04:10|15748.82|15748.82|15750.46|15750.46|15750.46|15750.46|15748.82|15748.82|0
1642777460000|2022-01-21 15:04:20|15749.99|15749.99|15748.7|15748.7|15749.99|15749.99|15748.7|15748.7|0
1642777470000|2022-01-21 15:04:30|15749.16|15749.16|15750.07|15750.07|15750.07|15750.07|15749.16|15749.16|0
1642777480000|2022-01-21 15:04:40|15749.6|15749.6|15747.31|15747.31|15749.6|15749.6|15747.31|15747.31|0
1642777500000|2022-01-21 15:05:00|15748.75|15748.75|15751.86|15751.86|15751.86|15751.86|15748.75|15748.75|0
1642777510000|2022-01-21 15:05:10|15750.42|15750.42|15750.42|15750.42|15750.42|15750.42|15750.42|15750.42|0
1642777520000|2022-01-21 15:05:20|15748.79|15748.79|15748.79|15748.79|15748.79|15748.79|15748.79|15748.79|0
1642777530000|2022-01-21 15:05:30|15747.87|15747.87|15747.87|15747.87|15747.87|15747.87|15747.87|15747.87|0
1642777560000|2022-01-21 15:06:00|15750.74|15750.74|15753.39|15753.39|15753.39|15753.39|15750.74|15750.74|0
1642777600000|2022-01-21 15:06:40|15752.57|15752.57|15752.57|15752.57|15752.57|15752.57|15752.57|15752.57|0
1642777620000|2022-01-21 15:07:00|15752.12|15752.12|15750.52|15750.52|15752.12|15752.12|15750.52|15750.52|0
1642777630000|2022-01-21 15:07:10|15747.66|15747.66|15745.92|15745.92|15747.66|15747.66|15745.92|15745.92|0
1642777650000|2022-01-21 15:07:30|15746.74|15746.74|15746.74|15746.74|15746.74|15746.74|15746.74|15746.74|0
1642777670000|2022-01-21 15:07:50|15745.83|15745.83|15744.86|15744.86|15745.83|15745.83|15744.39|15744.39|0
1642777680000|2022-01-21 15:08:00|15745.8|15745.8|15745.8|15745.8|15745.8|15745.8|15745.8|15745.8|0
1642777690000|2022-01-21 15:08:10|15744.37|15744.37|15747.24|15747.24|15747.24|15747.24|15744.37|15744.37|0
1642777700000|2022-01-21 15:08:20|15748.15|15748.15|15746.66|15746.66|15748.15|15748.15|15746.66|15746.66|0
1642777710000|2022-01-21 15:08:30|15755.28|15755.28|15755.25|15755.25|15755.95|15755.95|15755.25|15755.25|0
1642777760000|2022-01-21 15:09:20|15754.31|15754.31|15750.99|15750.99|15754.31|15754.31|15750.99|15750.99|0
1642777810000|2022-01-21 15:10:10|15746.77|15746.77|15744.43|15744.43|15746.77|15746.77|15744.43|15744.43|0
1642777830000|2022-01-21 15:10:30|15743.93|15743.93|15743.93|15743.93|15743.93|15743.93|15743.93|15743.93|0
1642777840000|2022-01-21 15:10:40|15743.7|15743.7|15742.03|15742.03|15743.7|15743.7|15741.47|15741.47|0
1642777870000|2022-01-21 15:11:10|15741.12|15741.12|15741.12|15741.12|15741.12|15741.12|15741.12|15741.12|0
1642777880000|2022-01-21 15:11:20|15741.61|15741.61|15741.61|15741.61|15741.61|15741.61|15741.61|15741.61|0
1642777890000|2022-01-21 15:11:30|15740.2|15740.2|15740.2|15740.2|15740.2|15740.2|15740.2|15740.2|0
1642777900000|2022-01-21 15:11:40|15739.74|15739.74|15736.12|15736.12|15739.74|15739.74|15736.12|15736.12|0
1642777940000|2022-01-21 15:12:20|15736.93|15736.93|15736.71|15736.71|15736.93|15736.93|15736.71|15736.71|0
1642777960000|2022-01-21 15:12:40|15733.97|15733.97|15733.15|15733.15|15733.97|15733.97|15733.15|15733.15|0
1642777970000|2022-01-21 15:12:50|15733.61|15733.61|15733.61|15733.61|15733.61|15733.61|15733.61|15733.61|0
1642778000000|2022-01-21 15:13:20|15732.67|15732.67|15735.86|15735.86|15735.86|15735.86|15732.67|15732.67|0
1642778020000|2022-01-21 15:13:40|15736.42|15736.42|15736.42|15736.42|15736.42|15736.42|15736.42|15736.42|0
1642778080000|2022-01-21 15:14:40|15737.85|15737.85|15741.47|15741.47|15741.47|15741.47|15737.85|15737.85|0
1642778090000|2022-01-21 15:14:50|15740.53|15740.53|15741.96|15741.96|15741.96|15741.96|15740.53|15740.53|0
1642778100000|2022-01-21 15:15:00|15742.87|15742.87|15742.87|15742.87|15742.87|15742.87|15742.87|15742.87|0
1642778110000|2022-01-21 15:15:10|15742.38|15742.38|15743.79|15743.79|15743.79|15743.79|15742.38|15742.38|0
1642778120000|2022-01-21 15:15:20|15743.32|15743.32|15743.32|15743.32|15743.32|15743.32|15743.32|15743.32|0
1642778130000|2022-01-21 15:15:30|15742.82|15742.82|15742.82|15742.82|15742.82|15742.82|15742.82|15742.82|0
1642778150000|2022-01-21 15:15:50|15741.39|15741.39|15740.89|15740.89|15741.39|15741.39|15740.89|15740.89|0
1642778160000|2022-01-21 15:16:00|15738.92|15738.92|15732.53|15732.53|15738.92|15738.92|15732.53|15732.53|0
1642778170000|2022-01-21 15:16:10|15732.12|15732.12|15732.12|15732.12|15732.12|15732.12|15732.12|15732.12|0
1642778180000|2022-01-21 15:16:20|15732.61|15732.61|15734.52|15734.52|15734.52|15734.52|15732.61|15732.61|0
1642778190000|2022-01-21 15:16:30|15734.99|15734.99|15734.99|15734.99|15734.99|15734.99|15734.99|15734.99|0
1642778200000|2022-01-21 15:16:40|15736.42|15736.42|15740.04|15740.04|15740.04|15740.04|15735.97|15735.97|0
1642778230000|2022-01-21 15:17:10|15740.98|15740.98|15740.54|15740.54|15741.45|15741.45|15740.54|15740.54|0
1642778240000|2022-01-21 15:17:20|15740.08|15740.08|15735.95|15735.95|15740.08|15740.08|15735.95|15735.95|0
1642778270000|2022-01-21 15:17:50|15735.03|15735.03|15734.12|15734.12|15735.85|15735.85|15734.12|15734.12|0
1642778280000|2022-01-21 15:18:00|15734.57|15734.57|15734.57|15734.57|15734.57|15734.57|15734.57|15734.57|0
1642778290000|2022-01-21 15:18:10|15733.14|15733.14|15733.14|15733.14|15733.14|15733.14|15733.14|15733.14|0
1642778300000|2022-01-21 15:18:20|15732.22|15732.22|15728.86|15728.86|15732.22|15732.22|15728.86|15728.86|0
1642778310000|2022-01-21 15:18:30|15728.63|15728.63|15725.86|15725.86|15728.63|15728.63|15725.86|15725.86|0
1642778320000|2022-01-21 15:18:40|15724.03|15724.03|15719.66|15719.66|15724.03|15724.03|15719.66|15719.66|0
1642778330000|2022-01-21 15:18:50|15718.02|15718.02|15718.02|15718.02|15718.02|15718.02|15718.02|15718.02|0
1642778340000|2022-01-21 15:19:00|15718.84|15718.84|15718.84|15718.84|15718.84|15718.84|15718.84|15718.84|0
1642778370000|2022-01-21 15:19:30|15719.66|15719.66|15719.2|15719.2|15719.66|15719.66|15719.2|15719.2|0
1642778390000|2022-01-21 15:19:50|15718.38|15718.38|15716.05|15716.05|15718.38|15718.38|15716.05|15716.05|0
1642778400000|2022-01-21 15:20:00|15716.55|15716.55|15716.55|15716.55|15716.55|15716.55|15716.55|15716.55|0
1642778420000|2022-01-21 15:20:20|15717.02|15717.02|15718.46|15718.46|15718.46|15718.46|15717.02|15717.02|0
1642778430000|2022-01-21 15:20:30|15718|15718|15717.08|15717.08|15718|15718|15717.08|15717.08|0
1642778440000|2022-01-21 15:20:40|15715.85|15715.85|15715.85|15715.85|15715.85|15715.85|15715.85|15715.85|0
1642778450000|2022-01-21 15:20:50|15717.28|15717.28|15718.2|15718.2|15718.2|15718.2|15717.28|15717.28|0
1642778460000|2022-01-21 15:21:00|15717.7|15717.7|15714.98|15714.98|15717.7|15717.7|15714.98|15714.98|0
1642778470000|2022-01-21 15:21:10|15713.54|15713.54|15710.3|15710.3|15713.54|15713.54|15710.3|15710.3|0
1642778490000|2022-01-21 15:21:30|15711.74|15711.74|15711.74|15711.74|15711.74|15711.74|15711.74|15711.74|0
1642778500000|2022-01-21 15:21:40|15712.85|15712.85|15711.74|15711.74|15713.41|15713.41|15711.74|15711.74|0
1642778510000|2022-01-21 15:21:50|15710.3|15710.3|15707.74|15707.74|15710.3|15710.3|15707.38|15707.38|0
1642778520000|2022-01-21 15:22:00|15708.55|15708.55|15708|15708|15708.55|15708.55|15708|15708|0
1642778530000|2022-01-21 15:22:10|15709.43|15709.43|15707.18|15707.18|15709.43|15709.43|15707.18|15707.18|0
1642778540000|2022-01-21 15:22:20|15706.62|15706.62|15707.44|15707.44|15707.44|15707.44|15706.62|15706.62|0
1642778550000|2022-01-21 15:22:30|15706.88|15706.88|15706.88|15706.88|15706.88|15706.88|15706.88|15706.88|0
1642778570000|2022-01-21 15:22:50|15706.41|15706.41|15706.87|15706.87|15706.87|15706.87|15706.41|15706.41|0
1642778580000|2022-01-21 15:23:00|15707.78|15707.78|15705.36|15705.36|15707.78|15707.78|15705.36|15705.36|0
1642778600000|2022-01-21 15:23:20|15704.8|15704.8|15704.8|15704.8|15704.8|15704.8|15704.8|15704.8|0
1642778610000|2022-01-21 15:23:30|15703.89|15703.89|15703.89|15703.89|15703.89|15703.89|15703.89|15703.89|0
1642778620000|2022-01-21 15:23:40|15705.52|15705.52|15704.7|15704.7|15705.52|15705.52|15704.7|15704.7|0
1642778640000|2022-01-21 15:24:00|15703.27|15703.27|15702.81|15702.81|15703.27|15703.27|15702.81|15702.81|0
1642778650000|2022-01-21 15:24:10|15703.28|15703.28|15708.02|15708.02|15708.02|15708.02|15703.28|15703.28|0
1642778660000|2022-01-21 15:24:20|15708.94|15708.94|15712.74|15712.74|15712.74|15712.74|15708.94|15708.94|0
1642778670000|2022-01-21 15:24:30|15712.27|15712.27|15713.7|15713.7|15713.7|15713.7|15712.27|15712.27|0
1642778680000|2022-01-21 15:24:40|15715.34|15715.34|15717.8|15717.8|15717.8|15717.8|15715.34|15715.34|0
1642778690000|2022-01-21 15:24:50|15718.71|15718.71|15723.33|15723.33|15724.27|15724.27|15718.71|15718.71|0
1642778700000|2022-01-21 15:25:00|15723.79|15723.79|15723.33|15723.33|15723.79|15723.79|15722.87|15722.87|0
1642778710000|2022-01-21 15:25:10|15722.87|15722.87|15723.69|15723.69|15723.69|15723.69|15722.87|15722.87|0
1642778720000|2022-01-21 15:25:20|15723.9|15723.9|15723.9|15723.9|15723.9|15723.9|15723.9|15723.9|0
1642778730000|2022-01-21 15:25:30|15722.47|15722.47|15722.47|15722.47|15722.47|15722.47|15722.47|15722.47|0
1642778750000|2022-01-21 15:25:50|15723.38|15723.38|15723.38|15723.38|15723.38|15723.38|15723.38|15723.38|0
1642778790000|2022-01-21 15:26:30|15724.2|15724.2|15725.01|15725.01|15725.01|15725.01|15724.2|15724.2|0
1642778800000|2022-01-21 15:26:40|15726.06|15726.06|15731.31|15731.31|15731.31|15731.31|15726.06|15726.06|0
1642778810000|2022-01-21 15:26:50|15731.76|15731.76|15732.5|15732.5|15732.5|15732.5|15731.06|15731.06|0
1642778820000|2022-01-21 15:27:00|15733.61|15733.61|15736.56|15736.56|15736.56|15736.56|15733.61|15733.61|0
1642778830000|2022-01-21 15:27:10|15738.94|15738.94|15740.14|15740.14|15740.14|15740.14|15738.47|15738.47|0
1642778840000|2022-01-21 15:27:20|15740.7|15740.7|15740.7|15740.7|15740.7|15740.7|15740.7|15740.7|0
1642778860000|2022-01-21 15:27:40|15740.24|15740.24|15738.96|15738.96|15740.24|15740.24|15738.96|15738.96|0
1642778870000|2022-01-21 15:27:50|15739.4|15739.4|15739.4|15739.4|15739.4|15739.4|15739.4|15739.4|0
1642778880000|2022-01-21 15:28:00|15740.22|15740.22|15740.22|15740.22|15740.22|15740.22|15740.22|15740.22|0
1642778890000|2022-01-21 15:28:10|15741.13|15741.13|15741.13|15741.13|15741.13|15741.13|15741.13|15741.13|0
1642778900000|2022-01-21 15:28:20|15741.59|15741.59|15741.59|15741.59|15741.59|15741.59|15741.59|15741.59|0
1642778910000|2022-01-21 15:28:30|15740.77|15740.77|15739.56|15739.56|15741|15741|15739.56|15739.56|0
1642778940000|2022-01-21 15:29:00|15740.38|15740.38|15741.82|15741.82|15742.32|15742.32|15740.38|15740.38|0
1642778950000|2022-01-21 15:29:10|15744.27|15744.27|15744.27|15744.27|15744.27|15744.27|15744.27|15744.27|0
1642778980000|2022-01-21 15:29:40|15743.46|15743.46|15739.95|15739.95|15743.46|15743.46|15739.95|15739.95|0
1642779000000|2022-01-21 15:30:00|15741.39|15741.39|15729.15|15729.15|15741.39|15741.39|15729.15|15729.15|0
1642779010000|2022-01-21 15:30:10|15727.72|15727.72|15725.47|15725.47|15727.72|15727.72|15725.47|15725.47|0
1642779020000|2022-01-21 15:30:20|15724.55|15724.55|15724.55|15724.55|15724.55|15724.55|15724.55|15724.55|0
1642779030000|2022-01-21 15:30:30|15723.73|15723.73|15729.19|15729.19|15729.19|15729.19|15723.73|15723.73|0
1642779050000|2022-01-21 15:30:50|15730.56|15730.56|15732.58|15732.58|15732.58|15732.58|15730.56|15730.56|0
1642779060000|2022-01-21 15:31:00|15734.02|15734.02|15735.51|15735.51|15735.51|15735.51|15733.52|15733.52|0
1642779070000|2022-01-21 15:31:10|15736.92|15736.92|15742.94|15742.94|15742.94|15742.94|15736.92|15736.92|0
1642779080000|2022-01-21 15:31:20|15744.62|15744.62|15744.62|15744.62|15744.62|15744.62|15744.62|15744.62|0
1642779090000|2022-01-21 15:31:30|15745.29|15745.29|15745.29|15745.29|15745.29|15745.29|15745.29|15745.29|0
1642779100000|2022-01-21 15:31:40|15744.29|15744.29|15744.29|15744.29|15744.29|15744.29|15744.29|15744.29|0
1642779110000|2022-01-21 15:31:50|15745.11|15745.11|15745.11|15745.11|15745.11|15745.11|15745.11|15745.11|0
1642779130000|2022-01-21 15:32:10|15745.73|15745.73|15745.73|15745.73|15745.73|15745.73|15745.73|15745.73|0
1642779150000|2022-01-21 15:32:30|15744.29|15744.29|15745.72|15745.72|15746.22|15746.22|15743.47|15743.47|0
1642779170000|2022-01-21 15:32:50|15747.16|15747.16|15747.16|15747.16|15747.16|15747.16|15747.16|15747.16|0
1642779210000|2022-01-21 15:33:30|15747.65|15747.65|15751.42|15751.42|15751.42|15751.42|15747.16|15747.16|0
1642779220000|2022-01-21 15:33:40|15750|15750|15750.23|15750.23|15750.23|15750.23|15750|15750|0
1642779240000|2022-01-21 15:34:00|15749.78|15749.78|15749.11|15749.11|15749.78|15749.78|15749.11|15749.11|0
1642779250000|2022-01-21 15:34:10|15749.67|15749.67|15752.54|15752.54|15752.54|15752.54|15749.67|15749.67|0
1642779260000|2022-01-21 15:34:20|15753.53|15753.53|15761.06|15761.06|15761.06|15761.06|15753.53|15753.53|0
1642779270000|2022-01-21 15:34:30|15762.05|15762.05|15762.46|15762.46|15762.46|15762.46|15762.05|15762.05|0
1642779290000|2022-01-21 15:34:50|15765.21|15765.21|15767.2|15767.2|15767.2|15767.2|15765.21|15765.21|0
1642779300000|2022-01-21 15:35:00|15767.4|15767.4|15767.4|15767.4|15767.4|15767.4|15767.4|15767.4|0
1642779310000|2022-01-21 15:35:10|15767.85|15767.85|15770.2|15770.2|15770.2|15770.2|15767.85|15767.85|0
1642779330000|2022-01-21 15:35:30|15768.21|15768.21|15777.21|15777.21|15777.21|15777.21|15768.21|15768.21|0
1642779340000|2022-01-21 15:35:40|15777.7|15777.7|15779.53|15779.53|15779.53|15779.53|15777.7|15777.7|0
1642779360000|2022-01-21 15:36:00|15780.03|15780.03|15780.53|15780.53|15780.53|15780.53|15780.03|15780.03|0
1642779370000|2022-01-21 15:36:10|15780.99|15780.99|15780.53|15780.53|15780.99|15780.99|15780.53|15780.53|0
1642779380000|2022-01-21 15:36:20|15781.96|15781.96|15781.96|15781.96|15781.96|15781.96|15781.96|15781.96|0
1642779400000|2022-01-21 15:36:40|15782.42|15782.42|15781.96|15781.96|15782.42|15782.42|15781.96|15781.96|0
1642779420000|2022-01-21 15:37:00|15787.68|15787.68|15792.23|15792.23|15792.23|15792.23|15787.68|15787.68|0
1642779430000|2022-01-21 15:37:10|15792.43|15792.43|15792.43|15792.43|15792.43|15792.43|15792.43|15792.43|0
1642779440000|2022-01-21 15:37:20|15792.64|15792.64|15789.77|15789.77|15792.64|15792.64|15789.77|15789.77|0
1642779460000|2022-01-21 15:37:40|15788.95|15788.95|15785.76|15785.76|15788.95|15788.95|15785.76|15785.76|0
1642779470000|2022-01-21 15:37:50|15785.96|15785.96|15785.96|15785.96|15785.96|15785.96|15785.96|15785.96|0
1642779480000|2022-01-21 15:38:00|15784.29|15784.29|15781.63|15781.63|15784.5|15784.5|15781.63|15781.63|0
1642779490000|2022-01-21 15:38:10|15783.06|15783.06|15782.73|15782.73|15783.27|15783.27|15782.27|15782.27|0
1642779500000|2022-01-21 15:38:20|15783.65|15783.65|15784.08|15784.08|15784.1|15784.1|15783.63|15783.63|0
1642779510000|2022-01-21 15:38:30|15783.58|15783.58|15782.09|15782.09|15783.58|15783.58|15782.09|15782.09|0
1642779520000|2022-01-21 15:38:40|15779.27|15779.27|15778.82|15778.82|15779.27|15779.27|15778.82|15778.82|0
1642779530000|2022-01-21 15:38:50|15777.9|15777.9|15779.34|15779.34|15779.34|15779.34|15777.9|15777.9|0
1642779540000|2022-01-21 15:39:00|15778.89|15778.89|15781.58|15781.58|15781.79|15781.79|15778.89|15778.89|0
1642779560000|2022-01-21 15:39:20|15782.53|15782.53|15783.44|15783.44|15783.44|15783.44|15781.09|15781.09|0
1642779570000|2022-01-21 15:39:30|15783.22|15783.22|15782.72|15782.72|15783.22|15783.22|15781.81|15781.81|0
1642779580000|2022-01-21 15:39:40|15781.81|15781.81|15777.35|15777.35|15781.81|15781.81|15777.35|15777.35|0
1642779590000|2022-01-21 15:39:50|15775.91|15775.91|15777.14|15777.14|15777.35|15777.35|15775.91|15775.91|0
1642779600000|2022-01-21 15:40:00|15776.92|15776.92|15770.85|15770.85|15776.92|15776.92|15770.85|15770.85|0
1642779610000|2022-01-21 15:40:10|15769.22|15769.22|15770.95|15770.95|15770.95|15770.95|15769.22|15769.22|0
1642779620000|2022-01-21 15:40:20|15771.36|15771.36|15772.27|15772.27|15772.27|15772.27|15771.36|15771.36|0
1642779630000|2022-01-21 15:40:30|15771.28|15771.28|15771.28|15771.28|15771.28|15771.28|15771.28|15771.28|0
1642779640000|2022-01-21 15:40:40|15769.85|15769.85|15769.85|15769.85|15769.85|15769.85|15769.85|15769.85|0
1642779650000|2022-01-21 15:40:50|15770.32|15770.32|15771.75|15771.75|15771.75|15771.75|15770.32|15770.32|0
1642779660000|2022-01-21 15:41:00|15770.32|15770.32|15770.32|15770.32|15770.32|15770.32|15770.32|15770.32|0
1642779670000|2022-01-21 15:41:10|15771.43|15771.43|15774.4|15774.4|15777.12|15777.12|15771.43|15771.43|0
1642779680000|2022-01-21 15:41:20|15773.93|15773.93|15770.46|15770.46|15773.93|15773.93|15770.46|15770.46|0
1642779710000|2022-01-21 15:41:50|15770.01|15770.01|15764.39|15764.39|15770.01|15770.01|15764.39|15764.39|0
1642779720000|2022-01-21 15:42:00|15764.83|15764.83|15766.27|15766.27|15766.27|15766.27|15764.83|15764.83|0
1642779730000|2022-01-21 15:42:10|15766.74|15766.74|15772.14|15772.14|15772.14|15772.14|15766.74|15766.74|0
1642779740000|2022-01-21 15:42:20|15772.34|15772.34|15774.6|15774.6|15774.6|15774.6|15772.34|15772.34|0
1642779750000|2022-01-21 15:42:30|15775.09|15775.09|15775.09|15775.09|15775.09|15775.09|15775.09|15775.09|0
1642779760000|2022-01-21 15:42:40|15776.21|15776.21|15779.02|15779.02|15779.02|15779.02|15776.21|15776.21|0
1642779770000|2022-01-21 15:42:50|15780.45|15780.45|15781.37|15781.37|15781.37|15781.37|15780.45|15780.45|0
1642779780000|2022-01-21 15:43:00|15781.57|15781.57|15790.98|15790.98|15790.98|15790.98|15781.57|15781.57|0
1642779790000|2022-01-21 15:43:10|15791.54|15791.54|15791.54|15791.54|15791.54|15791.54|15791.54|15791.54|0
1642779820000|2022-01-21 15:43:40|15792.66|15792.66|15794.53|15794.53|15794.53|15794.53|15792.66|15792.66|0
1642779830000|2022-01-21 15:43:50|15796.36|15796.36|15798.69|15798.69|15799.16|15799.16|15795.89|15795.89|0
1642779840000|2022-01-21 15:44:00|15797.25|15797.25|15795.15|15795.15|15797.25|15797.25|15795.15|15795.15|0
1642779850000|2022-01-21 15:44:10|15795.61|15795.61|15794.66|15794.66|15795.61|15795.61|15794.66|15794.66|0
1642779870000|2022-01-21 15:44:30|15796.08|15796.08|15797.98|15797.98|15797.98|15797.98|15796.08|15796.08|0
1642779880000|2022-01-21 15:44:40|15797.36|15797.36|15797.36|15797.36|15797.36|15797.36|15797.36|15797.36|0
1642779890000|2022-01-21 15:44:50|15796.95|15796.95|15801.23|15801.23|15801.23|15801.23|15796.95|15796.95|0
1642779900000|2022-01-21 15:45:00|15802.14|15802.14|15802.14|15802.14|15802.14|15802.14|15802.14|15802.14|0
1642779920000|2022-01-21 15:45:20|15801.23|15801.23|15795.77|15795.77|15802.05|15802.05|15795.77|15795.77|0
1642779930000|2022-01-21 15:45:30|15794.14|15794.14|15793.42|15793.42|15794.34|15794.34|15793.22|15793.22|0
1642779940000|2022-01-21 15:45:40|15794.86|15794.86|15794.86|15794.86|15794.86|15794.86|15794.86|15794.86|0
1642779950000|2022-01-21 15:45:50|15793.42|15793.42|15792.48|15792.48|15793.42|15793.42|15792.48|15792.48|0
1642779960000|2022-01-21 15:46:00|15790.81|15790.81|15791.28|15791.28|15791.28|15791.28|15790.81|15790.81|0
1642779970000|2022-01-21 15:46:10|15788.53|15788.53|15787.25|15787.25|15788.53|15788.53|15787.25|15787.25|0
1642780020000|2022-01-21 15:47:00|15787.7|15787.7|15794.33|15794.33|15794.33|15794.33|15787.7|15787.7|0
1642780040000|2022-01-21 15:47:20|15793.52|15793.52|15793.52|15793.52|15793.52|15793.52|15793.52|15793.52|0
1642780060000|2022-01-21 15:47:40|15794.43|15794.43|15794.43|15794.43|15794.43|15794.43|15794.43|15794.43|0
1642780070000|2022-01-21 15:47:50|15793.52|15793.52|15789.67|15789.67|15793.52|15793.52|15789.67|15789.67|0
1642780080000|2022-01-21 15:48:00|15791.9|15791.9|15791.9|15791.9|15791.9|15791.9|15791.9|15791.9|0
1642780110000|2022-01-21 15:48:30|15792.84|15792.84|15792.84|15792.84|15792.84|15792.84|15792.84|15792.84|0
1642780120000|2022-01-21 15:48:40|15794.28|15794.28|15794.28|15794.28|15794.28|15794.28|15794.28|15794.28|0
1642780130000|2022-01-21 15:48:50|15794.77|15794.77|15794.77|15794.77|15794.77|15794.77|15794.77|15794.77|0
1642780140000|2022-01-21 15:49:00|15795.27|15795.27|15796.09|15796.09|15796.09|15796.09|15795.27|15795.27|0
1642780150000|2022-01-21 15:49:10|15794.45|15794.45|15794.45|15794.45|15794.45|15794.45|15794.45|15794.45|0
1642780170000|2022-01-21 15:49:30|15794.68|15794.68|15795.15|15795.15|15795.15|15795.15|15794.68|15794.68|0
1642780210000|2022-01-21 15:50:10|15797.7|15797.7|15798.51|15798.51|15798.51|15798.51|15797.7|15797.7|0
1642780220000|2022-01-21 15:50:20|15800.86|15800.86|15801.48|15801.48|15801.69|15801.69|15800.86|15800.86|0
1642780230000|2022-01-21 15:50:30|15801.98|15801.98|15806.68|15806.68|15807.59|15807.59|15801.98|15801.98|0
1642780240000|2022-01-21 15:50:40|15808.31|15808.31|15808.72|15808.72|15808.72|15808.72|15808.31|15808.31|0
1642780260000|2022-01-21 15:51:00|15810.16|15810.16|15812.98|15812.98|15812.98|15812.98|15810.16|15810.16|0
1642780270000|2022-01-21 15:51:10|15815.73|15815.73|15815.73|15815.73|15815.73|15815.73|15815.73|15815.73|0
1642780280000|2022-01-21 15:51:20|15816.29|15816.29|15815.33|15815.33|15818.59|15818.59|15815.29|15815.29|0
1642780290000|2022-01-21 15:51:30|15814.77|15814.77|15809.77|15809.77|15814.77|15814.77|15809.77|15809.77|0
1642780320000|2022-01-21 15:52:00|15809.29|15809.29|15809.29|15809.29|15809.29|15809.29|15809.29|15809.29|0
1642780330000|2022-01-21 15:52:10|15807.66|15807.66|15808.55|15808.55|15808.55|15808.55|15807.66|15807.66|0
1642780350000|2022-01-21 15:52:30|15810.38|15810.38|15809.57|15809.57|15810.38|15810.38|15808.75|15808.75|0
1642780380000|2022-01-21 15:53:00|15808.75|15808.75|15803.24|15803.24|15808.75|15808.75|15803.24|15803.24|0
1642780390000|2022-01-21 15:53:10|15800.37|15800.37|15798.96|15798.96|15800.37|15800.37|15798.96|15798.96|0
1642780400000|2022-01-21 15:53:20|15799.42|15799.42|15799.42|15799.42|15799.42|15799.42|15799.42|15799.42|0
1642780420000|2022-01-21 15:53:40|15798.3|15798.3|15798.3|15798.3|15798.3|15798.3|15798.3|15798.3|0
1642780430000|2022-01-21 15:53:50|15798.76|15798.76|15799.67|15799.67|15799.67|15799.67|15798.76|15798.76|0
1642780440000|2022-01-21 15:54:00|15799.22|15799.22|15799.22|15799.22|15799.22|15799.22|15799.22|15799.22|0
1642780450000|2022-01-21 15:54:10|15798.74|15798.74|15798.74|15798.74|15798.74|15798.74|15798.74|15798.74|0
1642780460000|2022-01-21 15:54:20|15797.93|15797.93|15797.93|15797.93|15797.93|15797.93|15797.93|15797.93|0
1642780470000|2022-01-21 15:54:30|15799.56|15799.56|15799.56|15799.56|15799.56|15799.56|15799.56|15799.56|0
1642780480000|2022-01-21 15:54:40|15799.09|15799.09|15799.09|15799.09|15799.09|15799.09|15799.09|15799.09|0
1642780510000|2022-01-21 15:55:10|15798.53|15798.53|15800.76|15800.76|15800.76|15800.76|15798.53|15798.53|0
1642780520000|2022-01-21 15:55:20|15800.21|15800.21|15800.21|15800.21|15800.21|15800.21|15800.21|15800.21|0
1642780530000|2022-01-21 15:55:30|15799.39|15799.39|15798.93|15798.93|15799.39|15799.39|15798.93|15798.93|0
1642780540000|2022-01-21 15:55:40|15798.02|15798.02|15798.02|15798.02|15798.02|15798.02|15798.02|15798.02|0
1642780550000|2022-01-21 15:55:50|15798.49|15798.49|15798.49|15798.49|15798.49|15798.49|15798.49|15798.49|0
1642780570000|2022-01-21 15:56:10|15799.4|15799.4|15799.4|15799.4|15799.4|15799.4|15799.4|15799.4|0
1642780580000|2022-01-21 15:56:20|15798.58|15798.58|15799.58|15799.58|15799.58|15799.58|15798.58|15798.58|0
1642780610000|2022-01-21 15:56:50|15798.66|15798.66|15798.66|15798.66|15798.66|15798.66|15798.66|15798.66|0
1642780620000|2022-01-21 15:57:00|15798.19|15798.19|15793.65|15793.65|15798.19|15798.19|15793.65|15793.65|0
1642780630000|2022-01-21 15:57:10|15795.08|15795.08|15795.9|15795.9|15795.9|15795.9|15795.08|15795.08|0
1642780680000|2022-01-21 15:58:00|15795.08|15795.08|15794.53|15794.53|15795.08|15795.08|15794.53|15794.53|0
1642780690000|2022-01-21 15:58:10|15795.96|15795.96|15795.96|15795.96|15795.96|15795.96|15795.96|15795.96|0
1642780700000|2022-01-21 15:58:20|15797.6|15797.6|15797.6|15797.6|15797.6|15797.6|15797.6|15797.6|0
1642780710000|2022-01-21 15:58:30|15799.03|15799.03|15796.28|15796.28|15799.03|15799.03|15796.28|15796.28|0
1642780720000|2022-01-21 15:58:40|15793.93|15793.93|15793.35|15793.35|15793.93|15793.93|15792.53|15792.53|0
1642780730000|2022-01-21 15:58:50|15793.8|15793.8|15792.12|15792.12|15793.8|15793.8|15792.12|15792.12|0
1642780740000|2022-01-21 15:59:00|15791.92|15791.92|15791.92|15791.92|15791.92|15791.92|15791.92|15791.92|0
1642780750000|2022-01-21 15:59:10|15791.44|15791.44|15788.17|15788.17|15791.44|15791.44|15788.17|15788.17|0
1642780770000|2022-01-21 15:59:30|15787.26|15787.26|15788.38|15788.38|15788.38|15788.38|15787.26|15787.26|0
1642780780000|2022-01-21 15:59:40|15788.15|15788.15|15787.24|15787.24|15788.15|15788.15|15787.24|15787.24|0
1642780790000|2022-01-21 15:59:50|15787.7|15787.7|15788.56|15788.56|15788.56|15788.56|15787.12|15787.12|0
1642780810000|2022-01-21 16:00:10|15787.12|15787.12|15786.66|15786.66|15787.12|15787.12|15786.66|15786.66|0
1642780820000|2022-01-21 16:00:20|15786.19|15786.19|15785.84|15785.84|15786.19|15786.19|15785.28|15785.28|0
1642780830000|2022-01-21 16:00:30|15785.63|15785.63|15783.31|15783.31|15785.63|15785.63|15783.31|15783.31|0
1642780850000|2022-01-21 16:00:50|15782.4|15782.4|15780.96|15780.96|15782.4|15782.4|15780.96|15780.96|0
1642780860000|2022-01-21 16:01:00|15782.31|15782.31|15782.31|15782.31|15782.31|15782.31|15782.11|15782.11|0
1642780870000|2022-01-21 16:01:10|15782.52|15782.52|15784.55|15784.55|15784.55|15784.55|15782.52|15782.52|0
1642780880000|2022-01-21 16:01:20|15785.96|15785.96|15785.05|15785.05|15785.96|15785.96|15784.59|15784.59|0
1642780890000|2022-01-21 16:01:30|15785.72|15785.72|15785.72|15785.72|15785.72|15785.72|15785.72|15785.72|0
1642780950000|2022-01-21 16:02:30|15786.18|15786.18|15787.45|15787.45|15787.45|15787.45|15786.18|15786.18|0
1642780980000|2022-01-21 16:03:00|15787.92|15787.92|15788.85|15788.85|15788.85|15788.85|15787.92|15787.92|0
1642780990000|2022-01-21 16:03:10|15790.29|15790.29|15796.83|15796.83|15796.83|15796.83|15790.29|15790.29|0
1642781000000|2022-01-21 16:03:20|15797.83|15797.83|15797.83|15797.83|15797.83|15797.83|15797.83|15797.83|0
1642781010000|2022-01-21 16:03:30|15798.32|15798.32|15801.09|15801.09|15801.09|15801.09|15798.32|15798.32|0
1642781020000|2022-01-21 16:03:40|15802.53|15802.53|15806.2|15806.2|15806.2|15806.2|15802.53|15802.53|0
1642781030000|2022-01-21 16:03:50|15806.4|15806.4|15805.81|15805.81|15806.63|15806.63|15805.81|15805.81|0
1642781040000|2022-01-21 16:04:00|15807.24|15807.24|15806.67|15806.67|15807.24|15807.24|15805.75|15805.75|0
1642781050000|2022-01-21 16:04:10|15807.61|15807.61|15807.61|15807.61|15807.61|15807.61|15807.61|15807.61|0
1642781070000|2022-01-21 16:04:30|15808.07|15808.07|15808.07|15808.07|15808.07|15808.07|15808.07|15808.07|0
1642781100000|2022-01-21 16:05:00|15806.63|15806.63|15806.16|15806.16|15806.63|15806.63|15806.16|15806.16|0
1642781110000|2022-01-21 16:05:10|15805.71|15805.71|15805.71|15805.71|15805.71|15805.71|15805.71|15805.71|0
1642781120000|2022-01-21 16:05:20|15804.9|15804.9|15801.46|15801.46|15804.9|15804.9|15801.46|15801.46|0
1642781130000|2022-01-21 16:05:30|15799.82|15799.82|15793.92|15793.92|15799.82|15799.82|15793.92|15793.92|0
1642781140000|2022-01-21 16:05:40|15792.98|15792.98|15792.98|15792.98|15792.98|15792.98|15792.98|15792.98|0
1642781150000|2022-01-21 16:05:50|15794.61|15794.61|15793.8|15793.8|15794.61|15794.61|15793.8|15793.8|0
1642781160000|2022-01-21 16:06:00|15795.43|15795.43|15797.62|15797.62|15798.18|15798.18|15795.43|15795.43|0
1642781170000|2022-01-21 16:06:10|15798.08|15798.08|15798.08|15798.08|15798.08|15798.08|15798.08|15798.08|0
1642781180000|2022-01-21 16:06:20|15798.29|15798.29|15798.29|15798.29|15798.29|15798.29|15798.29|15798.29|0
1642781190000|2022-01-21 16:06:30|15798.75|15798.75|15807.92|15807.92|15807.92|15807.92|15798.75|15798.75|0
1642781200000|2022-01-21 16:06:40|15808.12|15808.12|15809.95|15809.95|15809.95|15809.95|15808.12|15808.12|0
1642781210000|2022-01-21 16:06:50|15811.59|15811.59|15812.04|15812.04|15812.04|15812.04|15811.59|15811.59|0
1642781220000|2022-01-21 16:07:00|15812.6|15812.6|15815.36|15815.36|15815.36|15815.36|15812.6|15812.6|0
1642781230000|2022-01-21 16:07:10|15815.92|15815.92|15821.81|15821.81|15821.81|15821.81|15815.92|15815.92|0
1642781250000|2022-01-21 16:07:30|15822.26|15822.26|15822.26|15822.26|15822.26|15822.26|15822.26|15822.26|0
1642781270000|2022-01-21 16:07:50|15821.81|15821.81|15822.62|15822.62|15822.62|15822.62|15821.81|15821.81|0
1642781280000|2022-01-21 16:08:00|15821.19|15821.19|15822.46|15822.46|15822.46|15822.46|15820.97|15820.97|0
1642781290000|2022-01-21 16:08:10|15821.64|15821.64|15821.64|15821.64|15821.64|15821.64|15821.64|15821.64|0
1642781300000|2022-01-21 16:08:20|15819.65|15819.65|15819.65|15819.65|15819.65|15819.65|15819.65|15819.65|0
1642781310000|2022-01-21 16:08:30|15819.19|15819.19|15819.19|15819.19|15819.19|15819.19|15819.19|15819.19|0
1642781320000|2022-01-21 16:08:40|15819.65|15819.65|15820.11|15820.11|15820.11|15820.11|15819.65|15819.65|0
1642781340000|2022-01-21 16:09:00|15821.52|15821.52|15821.04|15821.04|15821.98|15821.98|15821.04|15821.04|0
1642781350000|2022-01-21 16:09:10|15820.57|15820.57|15820.1|15820.1|15820.57|15820.57|15820.1|15820.1|0
1642781360000|2022-01-21 16:09:20|15819.15|15819.15|15818.74|15818.74|15819.15|15819.15|15818.74|15818.74|0
1642781370000|2022-01-21 16:09:30|15817.83|15817.83|15817.83|15817.83|15817.83|15817.83|15817.83|15817.83|0
1642781390000|2022-01-21 16:09:50|15816.39|15816.39|15816.39|15816.39|15816.39|15816.39|15816.39|15816.39|0
1642781410000|2022-01-21 16:10:10|15816.17|15816.17|15815.61|15815.61|15816.17|15816.17|15815.61|15815.61|0
1642781420000|2022-01-21 16:10:20|15815.12|15815.12|15815.12|15815.12|15815.12|15815.12|15815.12|15815.12|0
1642781440000|2022-01-21 16:10:40|15814.91|15814.91|15813.52|15813.52|15814.91|15814.91|15813.52|15813.52|0
1642781460000|2022-01-21 16:11:00|15812.71|15812.71|15811.79|15811.79|15812.71|15812.71|15811.79|15811.79|0
1642781470000|2022-01-21 16:11:10|15810.36|15810.36|15810.36|15810.36|15810.36|15810.36|15810.36|15810.36|0
1642781480000|2022-01-21 16:11:20|15809.86|15809.86|15810.36|15810.36|15810.36|15810.36|15809.86|15809.86|0
1642781490000|2022-01-21 16:11:30|15811.27|15811.27|15811.27|15811.27|15811.27|15811.27|15811.27|15811.27|0
1642781500000|2022-01-21 16:11:40|15814.14|15814.14|15817.53|15817.53|15818.03|15818.03|15814.14|15814.14|0
1642781510000|2022-01-21 16:11:50|15817.74|15817.74|15820.49|15820.49|15820.49|15820.49|15817.74|15817.74|0
1642781520000|2022-01-21 16:12:00|15819.93|15819.93|15819.93|15819.93|15819.93|15819.93|15819.93|15819.93|0
1642781530000|2022-01-21 16:12:10|15820.84|15820.84|15821.34|15821.34|15821.34|15821.34|15820.84|15820.84|0
1642781540000|2022-01-21 16:12:20|15822.77|15822.77|15825.44|15825.44|15825.44|15825.44|15822.77|15822.77|0
1642781550000|2022-01-21 16:12:30|15824.39|15824.39|15824.39|15824.39|15824.39|15824.39|15824.39|15824.39|0
1642781580000|2022-01-21 16:13:00|15823.83|15823.83|15823.83|15823.83|15823.83|15823.83|15823.83|15823.83|0
1642781590000|2022-01-21 16:13:10|15822.39|15822.39|15823.31|15823.31|15823.31|15823.31|15822.39|15822.39|0
1642781600000|2022-01-21 16:13:20|15823.87|15823.87|15826.9|15826.9|15826.9|15826.9|15823.87|15823.87|0
1642781610000|2022-01-21 16:13:30|15826.34|15826.34|15826.34|15826.34|15826.34|15826.34|15826.34|15826.34|0
1642781630000|2022-01-21 16:13:50|15827.77|15827.77|15829.6|15829.6|15829.6|15829.6|15827.77|15827.77|0
1642781640000|2022-01-21 16:14:00|15829.13|15829.13|15828.79|15828.79|15829.6|15829.6|15828.79|15828.79|0
1642781650000|2022-01-21 16:14:10|15830.22|15830.22|15830.22|15830.22|15830.22|15830.22|15830.22|15830.22|0
1642781680000|2022-01-21 16:14:40|15829.76|15829.76|15827.93|15827.93|15829.76|15829.76|15827.93|15827.93|0
1642781700000|2022-01-21 16:15:00|15826.52|15826.52|15826.98|15826.98|15826.98|15826.98|15826.52|15826.52|0
1642781720000|2022-01-21 16:15:20|15828.27|15828.27|15833.26|15833.26|15833.26|15833.26|15828.27|15828.27|0
1642781730000|2022-01-21 16:15:30|15834.7|15834.7|15833.26|15833.26|15834.7|15834.7|15833.26|15833.26|0
1642781760000|2022-01-21 16:16:00|15833.06|15833.06|15831.29|15831.29|15833.51|15833.51|15831.29|15831.29|0
1642781770000|2022-01-21 16:16:10|15830.79|15830.79|15830.79|15830.79|15830.79|15830.79|15830.79|15830.79|0
1642781830000|2022-01-21 16:17:10|15831.29|15831.29|15831.96|15831.96|15831.96|15831.96|15831.29|15831.29|0
1642781840000|2022-01-21 16:17:20|15833.39|15833.39|15833.39|15833.39|15833.39|15833.39|15833.39|15833.39|0
1642781850000|2022-01-21 16:17:30|15833.86|15833.86|15833.86|15833.86|15833.86|15833.86|15833.86|15833.86|0
1642781860000|2022-01-21 16:17:40|15834.78|15834.78|15838.88|15838.88|15838.88|15838.88|15834.78|15834.78|0
1642781870000|2022-01-21 16:17:50|15839.82|15839.82|15844.08|15844.08|15845.52|15845.52|15839.82|15839.82|0
1642781880000|2022-01-21 16:18:00|15844.9|15844.9|15844.9|15844.9|15844.9|15844.9|15844.9|15844.9|0
1642781900000|2022-01-21 16:18:20|15845.1|15845.1|15845.56|15845.56|15845.56|15845.56|15845.1|15845.1|0
1642781910000|2022-01-21 16:18:30|15845.09|15845.09|15844.16|15844.16|15845.09|15845.09|15844.16|15844.16|0
1642781930000|2022-01-21 16:18:50|15845.6|15845.6|15846.97|15846.97|15846.97|15846.97|15845.6|15845.6|0
1642781940000|2022-01-21 16:19:00|15846.75|15846.75|15846.75|15846.75|15846.75|15846.75|15846.75|15846.75|0
1642781950000|2022-01-21 16:19:10|15845.83|15845.83|15844.2|15844.2|15847.27|15847.27|15843.38|15843.38|0
1642781960000|2022-01-21 16:19:20|15842.76|15842.76|15842.76|15842.76|15842.76|15842.76|15842.76|15842.76|0
1642781970000|2022-01-21 16:19:30|15841.85|15841.85|15844.71|15844.71|15844.71|15844.71|15841.85|15841.85|0
1642781980000|2022-01-21 16:19:40|15845.17|15845.17|15845.17|15845.17|15845.17|15845.17|15845.17|15845.17|0
1642781990000|2022-01-21 16:19:50|15844.73|15844.73|15842.27|15842.27|15844.73|15844.73|15842.27|15842.27|0
1642782000000|2022-01-21 16:20:00|15840.84|15840.84|15840.02|15840.02|15841.39|15841.39|15840.02|15840.02|0
1642782010000|2022-01-21 16:20:10|15840.83|15840.83|15839.4|15839.4|15840.83|15840.83|15839.4|15839.4|0
1642782030000|2022-01-21 16:20:30|15838.99|15838.99|15840.22|15840.22|15840.42|15840.42|15838.99|15838.99|0
1642782040000|2022-01-21 16:20:40|15838.99|15838.99|15839.46|15839.46|15839.46|15839.46|15838.99|15838.99|0
1642782050000|2022-01-21 16:20:50|15838.44|15838.44|15837.07|15837.07|15838.44|15838.44|15837.07|15837.07|0
1642782060000|2022-01-21 16:21:00|15838.18|15838.18|15838.74|15838.74|15838.74|15838.74|15838.18|15838.18|0
1642782070000|2022-01-21 16:21:10|15839.2|15839.2|15843.16|15843.16|15843.16|15843.16|15839.2|15839.2|0
1642782080000|2022-01-21 16:21:20|15844.57|15844.57|15850.04|15850.04|15851.67|15851.67|15844.57|15844.57|0
1642782090000|2022-01-21 16:21:30|15851.41|15851.41|15850.59|15850.59|15851.41|15851.41|15850.59|15850.59|0
1642782100000|2022-01-21 16:21:40|15851.51|15851.51|15854.38|15854.38|15854.38|15854.38|15851.51|15851.51|0
1642782110000|2022-01-21 16:21:50|15852.94|15852.94|15853.76|15853.76|15853.76|15853.76|15852.94|15852.94|0
1642782120000|2022-01-21 16:22:00|15852.27|15852.27|15850.44|15850.44|15852.27|15852.27|15850.44|15850.44|0
1642782130000|2022-01-21 16:22:10|15851.35|15851.35|15849.98|15849.98|15851.35|15851.35|15849.52|15849.52|0
1642782140000|2022-01-21 16:22:20|15848.57|15848.57|15846.99|15846.99|15848.57|15848.57|15846.99|15846.99|0
1642782150000|2022-01-21 16:22:30|15845.36|15845.36|15845.36|15845.36|15845.36|15845.36|15845.36|15845.36|0
1642782170000|2022-01-21 16:22:50|15845.82|15845.82|15845.82|15845.82|15845.82|15845.82|15845.82|15845.82|0
1642782180000|2022-01-21 16:23:00|15845.26|15845.26|15844.29|15844.29|15845.93|15845.93|15844.29|15844.29|0
1642782190000|2022-01-21 16:23:10|15846.87|15846.87|15846.87|15846.87|15846.87|15846.87|15846.87|15846.87|0
1642782200000|2022-01-21 16:23:20|15847.33|15847.33|15847.33|15847.33|15847.33|15847.33|15847.33|15847.33|0
1642782220000|2022-01-21 16:23:40|15848.15|15848.15|15848.71|15848.71|15848.71|15848.71|15848.15|15848.15|0
1642782230000|2022-01-21 16:23:50|15849.26|15849.26|15849.26|15849.26|15849.26|15849.26|15849.26|15849.26|0
1642782240000|2022-01-21 16:24:00|15847.83|15847.83|15848.3|15848.3|15848.3|15848.3|15847.36|15847.36|0
1642782250000|2022-01-21 16:24:10|15849.12|15849.12|15848.8|15848.8|15849.12|15849.12|15848.3|15848.3|0
1642782260000|2022-01-21 16:24:20|15849.29|15849.29|15849.54|15849.54|15849.54|15849.54|15848.85|15848.85|0
1642782270000|2022-01-21 16:24:30|15848.72|15848.72|15848.04|15848.04|15848.72|15848.72|15848.04|15848.04|0
1642782280000|2022-01-21 16:24:40|15848.54|15848.54|15847.98|15847.98|15848.54|15848.54|15847.98|15847.98|0
1642782300000|2022-01-21 16:25:00|15846.57|15846.57|15846.06|15846.06|15846.57|15846.57|15846.06|15846.06|0
1642782310000|2022-01-21 16:25:10|15845.83|15845.83|15844.73|15844.73|15847.11|15847.11|15844.73|15844.73|0
1642782320000|2022-01-21 16:25:20|15843.82|15843.82|15843.82|15843.82|15843.82|15843.82|15843.82|15843.82|0
1642782330000|2022-01-21 16:25:30|15843.26|15843.26|15842.8|15842.8|15843.26|15843.26|15842.8|15842.8|0
1642782340000|2022-01-21 16:25:40|15841.99|15841.99|15841.17|15841.17|15841.99|15841.99|15841.17|15841.17|0
1642782350000|2022-01-21 16:25:50|15840.76|15840.76|15840.35|15840.35|15840.76|15840.76|15840.35|15840.35|0
1642782360000|2022-01-21 16:26:00|15841.16|15841.16|15841.51|15841.51|15841.51|15841.51|15840.49|15840.49|0
1642782380000|2022-01-21 16:26:20|15841.02|15841.02|15841.48|15841.48|15841.48|15841.48|15841.02|15841.02|0
1642782390000|2022-01-21 16:26:30|15840.56|15840.56|15840.56|15840.56|15840.56|15840.56|15840.56|15840.56|0
1642782400000|2022-01-21 16:26:40|15841.48|15841.48|15844.64|15844.64|15844.64|15844.64|15841.48|15841.48|0
1642782410000|2022-01-21 16:26:50|15843.21|15843.21|15841.74|15841.74|15843.21|15843.21|15841.74|15841.74|0
1642782430000|2022-01-21 16:27:10|15842.23|15842.23|15842.79|15842.79|15842.79|15842.79|15842.23|15842.23|0
1642782440000|2022-01-21 16:27:20|15841.88|15841.88|15841.88|15841.88|15841.88|15841.88|15841.88|15841.88|0
1642782460000|2022-01-21 16:27:40|15842.1|15842.1|15842.1|15842.1|15842.1|15842.1|15842.1|15842.1|0
1642782480000|2022-01-21 16:28:00|15841.18|15841.18|15841.18|15841.18|15841.18|15841.18|15841.18|15841.18|0
1642782490000|2022-01-21 16:28:10|15840.37|15840.37|15840.37|15840.37|15840.37|15840.37|15840.37|15840.37|0
1642782500000|2022-01-21 16:28:20|15839.89|15839.89|15837.28|15837.28|15839.89|15839.89|15837.28|15837.28|0
1642782510000|2022-01-21 16:28:30|15837.74|15837.74|15837.74|15837.74|15837.74|15837.74|15837.74|15837.74|0
1642782520000|2022-01-21 16:28:40|15837.24|15837.24|15835.41|15835.41|15837.24|15837.24|15834.95|15834.95|0
1642782530000|2022-01-21 16:28:50|15834.85|15834.85|15835.84|15835.84|15837.22|15837.22|15834.85|15834.85|0
1642782540000|2022-01-21 16:29:00|15834.4|15834.4|15837.12|15837.12|15837.12|15837.12|15833.95|15833.95|0
1642782550000|2022-01-21 16:29:10|15838.04|15838.04|15837.42|15837.42|15838.85|15838.85|15835.17|15835.17|0
1642782560000|2022-01-21 16:29:20|15836.5|15836.5|15837.01|15837.01|15837.42|15837.42|15836.5|15836.5|0
1642782570000|2022-01-21 16:29:30|15836.45|15836.45|15832.07|15832.07|15839.34|15839.34|15832.07|15832.07|0
1642782580000|2022-01-21 16:29:40|15828.8|15828.8|15828.5|15828.5|15828.8|15828.8|15827.19|15827.19|0
1642782590000|2022-01-21 16:29:50|15829.42|15829.42|15831.9|15831.9|15831.9|15831.9|15829.42|15829.42|0
1643012100000|2022-01-24 08:15:00|15508.99|15508.99|15504.58|15504.58|15509.49|15509.49|15504.58|15504.58|0
1643012110000|2022-01-24 08:15:10|15505.06|15505.06|15509.15|15509.15|15509.15|15509.15|15505.06|15505.06|0
1643012120000|2022-01-24 08:15:20|15510.98|15510.98|15510.98|15510.98|15510.98|15510.98|15510.98|15510.98|0
1643012130000|2022-01-24 08:15:30|15509.86|15509.86|15522.73|15522.73|15523.2|15523.2|15509.86|15509.86|0
1643012140000|2022-01-24 08:15:40|15523.65|15523.65|15523.65|15523.65|15523.65|15523.65|15523.65|15523.65|0
1643012150000|2022-01-24 08:15:50|15522.23|15522.23|15518.96|15518.96|15522.23|15522.23|15518.96|15518.96|0
1643012160000|2022-01-24 08:16:00|15516.21|15516.21|15509.36|15509.36|15516.21|15516.21|15505.84|15505.84|0
1643012180000|2022-01-24 08:16:20|15509.59|15509.59|15509.59|15509.59|15509.59|15509.59|15509.59|15509.59|0
1643012210000|2022-01-24 08:16:50|15508.47|15508.47|15508.26|15508.26|15511.26|15511.26|15508.26|15508.26|0
1643012220000|2022-01-24 08:17:00|15507.32|15507.32|15509.67|15509.67|15509.67|15509.67|15507.32|15507.32|0
1643012230000|2022-01-24 08:17:10|15512.78|15512.78|15517.14|15517.14|15517.14|15517.14|15511.66|15511.66|0
1643012240000|2022-01-24 08:17:20|15517.34|15517.34|15521.68|15521.68|15522.59|15522.59|15517.34|15517.34|0
1643012250000|2022-01-24 08:17:30|15520.05|15520.05|15518.22|15518.22|15520.05|15520.05|15518.22|15518.22|0
1643012260000|2022-01-24 08:17:40|15517.4|15517.4|15516.84|15516.84|15517.4|15517.4|15516.84|15516.84|0
1643012270000|2022-01-24 08:17:50|15517.66|15517.66|15518.57|15518.57|15518.57|15518.57|15517.66|15517.66|0
1643012280000|2022-01-24 08:18:00|15515.78|15515.78|15521.84|15521.84|15521.84|15521.84|15515.78|15515.78|0
1643012290000|2022-01-24 08:18:10|15522.51|15522.51|15525.6|15525.6|15525.6|15525.6|15522.51|15522.51|0
1643012300000|2022-01-24 08:18:20|15526.52|15526.52|15531.36|15531.36|15531.36|15531.36|15526.52|15526.52|0
1643012320000|2022-01-24 08:18:40|15531.82|15531.82|15531.82|15531.82|15531.82|15531.82|15531.82|15531.82|0
1643012330000|2022-01-24 08:18:50|15528.55|15528.55|15532.64|15532.64|15532.64|15532.64|15528.55|15528.55|0
1643012340000|2022-01-24 08:19:00|15532.2|15532.2|15532.04|15532.04|15538.15|15538.15|15532.04|15532.04|0
1643012350000|2022-01-24 08:19:10|15530.41|15530.41|15530.62|15530.62|15530.62|15530.62|15530.41|15530.41|0
1643012360000|2022-01-24 08:19:20|15531.43|15531.43|15530.47|15530.47|15535.88|15535.88|15530.47|15530.47|0
1643012380000|2022-01-24 08:19:40|15530.27|15530.27|15529.81|15529.81|15530.27|15530.27|15529.81|15529.81|0
1643012390000|2022-01-24 08:19:50|15528.05|15528.05|15528.46|15528.46|15528.46|15528.46|15528.05|15528.05|0
1643012400000|2022-01-24 08:20:00|15526.97|15526.97|15526.05|15526.05|15526.97|15526.97|15526.05|15526.05|0
1643012420000|2022-01-24 08:20:20|15527.73|15527.73|15529.1|15529.1|15529.1|15529.1|15527.73|15527.73|0
1643012430000|2022-01-24 08:20:30|15530.93|15530.93|15530.02|15530.02|15530.93|15530.93|15530.02|15530.02|0
1643012440000|2022-01-24 08:20:40|15529.56|15529.56|15529.56|15529.56|15529.56|15529.56|15529.56|15529.56|0
1643012450000|2022-01-24 08:20:50|15530.06|15530.06|15537.63|15537.63|15537.63|15537.63|15530.06|15530.06|0
1643012480000|2022-01-24 08:21:20|15538.54|15538.54|15538.54|15538.54|15538.54|15538.54|15538.54|15538.54|0
1643012510000|2022-01-24 08:21:50|15539.01|15539.01|15539.01|15539.01|15539.01|15539.01|15539.01|15539.01|0
1643012520000|2022-01-24 08:22:00|15538.1|15538.1|15535.65|15535.65|15538.1|15538.1|15535.65|15535.65|0
1643012550000|2022-01-24 08:22:30|15531.34|15531.34|15532.78|15532.78|15532.78|15532.78|15531.34|15531.34|0
1643012580000|2022-01-24 08:23:00|15530.95|15530.95|15530.95|15530.95|15530.95|15530.95|15530.95|15530.95|0
1643012590000|2022-01-24 08:23:10|15530.13|15530.13|15530.13|15530.13|15530.13|15530.13|15530.13|15530.13|0
1643012600000|2022-01-24 08:23:20|15531.96|15531.96|15531.96|15531.96|15531.96|15531.96|15531.96|15531.96|0
1643012610000|2022-01-24 08:23:30|15529.1|15529.1|15529.1|15529.1|15529.1|15529.1|15529.1|15529.1|0
1643012620000|2022-01-24 08:23:40|15527.66|15527.66|15527.66|15527.66|15527.66|15527.66|15527.66|15527.66|0
1643012630000|2022-01-24 08:23:50|15525.43|15525.43|15521.43|15521.43|15525.43|15525.43|15521.01|15521.01|0
1643012640000|2022-01-24 08:24:00|15520.76|15520.76|15517.4|15517.4|15520.76|15520.76|15517.4|15517.4|0
1643012650000|2022-01-24 08:24:10|15515.96|15515.96|15510.29|15510.29|15515.96|15515.96|15510.29|15510.29|0
1643012670000|2022-01-24 08:24:30|15509.47|15509.47|15509.47|15509.47|15509.47|15509.47|15509.47|15509.47|0
1643012680000|2022-01-24 08:24:40|15509|15509|15509|15509|15509|15509|15509|15509|0
1643012700000|2022-01-24 08:25:00|15506.25|15506.25|15506.25|15506.25|15506.25|15506.25|15506.25|15506.25|0
1643012710000|2022-01-24 08:25:10|15503.46|15503.46|15503.52|15503.52|15503.52|15503.52|15502.97|15502.97|0
1643012720000|2022-01-24 08:25:20|15496.35|15496.35|15494.5|15494.5|15496.35|15496.35|15494.5|15494.5|0
1643012740000|2022-01-24 08:25:40|15495.41|15495.41|15490.91|15490.91|15495.41|15495.41|15490.91|15490.91|0
1643012750000|2022-01-24 08:25:50|15490.29|15490.29|15482.19|15482.19|15490.29|15490.29|15482.19|15482.19|0
1643012760000|2022-01-24 08:26:00|15482.8|15482.8|15480.98|15480.98|15482.8|15482.8|15480.98|15480.98|0
1643012770000|2022-01-24 08:26:10|15479.56|15479.56|15479.56|15479.56|15479.56|15479.56|15479.56|15479.56|0
1643012800000|2022-01-24 08:26:40|15481|15481|15481.61|15481.61|15482.43|15482.43|15481|15481|0
1643012810000|2022-01-24 08:26:50|15482.43|15482.43|15482.43|15482.43|15482.43|15482.43|15482.43|15482.43|0
1643012820000|2022-01-24 08:27:00|15483.25|15483.25|15484.66|15484.66|15484.66|15484.66|15483.25|15483.25|0
1643012830000|2022-01-24 08:27:10|15481.79|15481.79|15476.56|15476.56|15481.79|15481.79|15476.56|15476.56|0
1643012840000|2022-01-24 08:27:20|15479.31|15479.31|15479.31|15479.31|15479.31|15479.31|15479.31|15479.31|0
1643012860000|2022-01-24 08:27:40|15477.93|15477.93|15477.93|15477.93|15477.93|15477.93|15477.93|15477.93|0
1643012900000|2022-01-24 08:28:20|15477.12|15477.12|15477.12|15477.12|15477.12|15477.12|15477.12|15477.12|0
1643012910000|2022-01-24 08:28:30|15476.66|15476.66|15476.66|15476.66|15476.66|15476.66|15476.66|15476.66|0
1643012930000|2022-01-24 08:28:50|15486.18|15486.18|15486.25|15486.25|15486.25|15486.25|15485.36|15485.36|0
1643012940000|2022-01-24 08:29:00|15487.17|15487.17|15489.91|15489.91|15489.91|15489.91|15487.17|15487.17|0
1643012960000|2022-01-24 08:29:20|15491.29|15491.29|15491.29|15491.29|15491.29|15491.29|15491.29|15491.29|0
1643012980000|2022-01-24 08:29:40|15492.28|15492.28|15494.87|15494.87|15494.87|15494.87|15492.28|15492.28|0
1643012990000|2022-01-24 08:29:50|15499.17|15499.17|15495.09|15495.09|15499.4|15499.4|15495.09|15495.09|0
1643013000000|2022-01-24 08:30:00|15493.26|15493.26|15493.76|15493.76|15493.76|15493.76|15493.26|15493.26|0
1643013010000|2022-01-24 08:30:10|15496.21|15496.21|15497.03|15497.03|15497.03|15497.03|15496.21|15496.21|0
1643013020000|2022-01-24 08:30:20|15495.4|15495.4|15505.7|15505.7|15505.7|15505.7|15495.4|15495.4|0
1643013040000|2022-01-24 08:30:40|15507.19|15507.19|15507.19|15507.19|15507.19|15507.19|15507.19|15507.19|0
1643013050000|2022-01-24 08:30:50|15508.61|15508.61|15508.61|15508.61|15508.61|15508.61|15508.61|15508.61|0
1643013060000|2022-01-24 08:31:00|15507.69|15507.69|15506.78|15506.78|15507.69|15507.69|15506.78|15506.78|0
1643013070000|2022-01-24 08:31:10|15508.41|15508.41|15508.41|15508.41|15508.41|15508.41|15508.41|15508.41|0
1643013080000|2022-01-24 08:31:20|15515.29|15515.29|15521.82|15521.82|15521.82|15521.82|15515.29|15515.29|0
1643013090000|2022-01-24 08:31:30|15522.29|15522.29|15522.85|15522.85|15524.52|15524.52|15522.29|15522.29|0
1643013120000|2022-01-24 08:32:00|15522.64|15522.64|15522.64|15522.64|15522.64|15522.64|15522.64|15522.64|0
1643013130000|2022-01-24 08:32:10|15523.55|15523.55|15521.73|15521.73|15523.55|15523.55|15521.73|15521.73|0
1643013140000|2022-01-24 08:32:20|15521.25|15521.25|15521.25|15521.25|15521.25|15521.25|15521.25|15521.25|0
1643013180000|2022-01-24 08:33:00|15520.14|15520.14|15520.14|15520.14|15520.14|15520.14|15520.14|15520.14|0
1643013190000|2022-01-24 08:33:10|15518.5|15518.5|15502|15502|15518.5|15518.5|15502|15502|0
1643013200000|2022-01-24 08:33:20|15506.57|15506.57|15502.42|15502.42|15506.57|15506.57|15502.42|15502.42|0
1643013210000|2022-01-24 08:33:30|15504.25|15504.25|15503.8|15503.8|15504.25|15504.25|15503.8|15503.8|0
1643013220000|2022-01-24 08:33:40|15504.27|15504.27|15504.27|15504.27|15504.27|15504.27|15504.27|15504.27|0
1643013260000|2022-01-24 08:34:20|15502.44|15502.44|15502.44|15502.44|15502.44|15502.44|15502.44|15502.44|0
1643013280000|2022-01-24 08:34:40|15501.53|15501.53|15498.74|15498.74|15501.53|15501.53|15498.74|15498.74|0
1643013290000|2022-01-24 08:34:50|15495.87|15495.87|15494.93|15494.93|15495.87|15495.87|15494.93|15494.93|0
1643013300000|2022-01-24 08:35:00|15493.98|15493.98|15493.98|15493.98|15493.98|15493.98|15493.98|15493.98|0
1643013330000|2022-01-24 08:35:30|15493.17|15493.17|15493.17|15493.17|15493.17|15493.17|15493.17|15493.17|0
1643013340000|2022-01-24 08:35:40|15491.34|15491.34|15485.65|15485.65|15491.34|15491.34|15479.91|15479.91|0
1643013350000|2022-01-24 08:35:50|15487.08|15487.08|15487.08|15487.08|15487.08|15487.08|15487.08|15487.08|0
1643013360000|2022-01-24 08:36:00|15485.65|15485.65|15485.65|15485.65|15485.65|15485.65|15485.65|15485.65|0
1643013370000|2022-01-24 08:36:10|15484.62|15484.62|15482.16|15482.16|15485.03|15485.03|15482.16|15482.16|0
1643013380000|2022-01-24 08:36:20|15481.25|15481.25|15479.42|15479.42|15481.25|15481.25|15479.42|15479.42|0
1643013390000|2022-01-24 08:36:30|15477.19|15477.19|15477.19|15477.19|15477.19|15477.19|15477.19|15477.19|0
1643013430000|2022-01-24 08:37:10|15475.75|15475.75|15477.19|15477.19|15477.19|15477.19|15475.75|15475.75|0
1643013440000|2022-01-24 08:37:20|15475.36|15475.36|15474.45|15474.45|15475.36|15475.36|15474.45|15474.45|0
1643013460000|2022-01-24 08:37:40|15475.36|15475.36|15476.27|15476.27|15476.27|15476.27|15475.36|15475.36|0
1643013490000|2022-01-24 08:38:10|15475.36|15475.36|15476.99|15476.99|15476.99|15476.99|15475.36|15475.36|0
1643013500000|2022-01-24 08:38:20|15476.18|15476.18|15468.71|15468.71|15476.18|15476.18|15468.71|15468.71|0
1643013510000|2022-01-24 08:38:30|15467.8|15467.8|15456.88|15456.88|15467.8|15467.8|15456.88|15456.88|0
1643013520000|2022-01-24 08:38:40|15455.96|15455.96|15457.19|15457.19|15458.22|15458.22|15455.96|15455.96|0
1643013530000|2022-01-24 08:38:50|15458.1|15458.1|15458.1|15458.1|15458.1|15458.1|15458.1|15458.1|0
1643013540000|2022-01-24 08:39:00|15456.22|15456.22|15451.64|15451.64|15456.22|15456.22|15451.64|15451.64|0
1643013550000|2022-01-24 08:39:10|15448.77|15448.77|15447.34|15447.34|15448.77|15448.77|15447.34|15447.34|0
1643013560000|2022-01-24 08:39:20|15447.83|15447.83|15447.83|15447.83|15447.83|15447.83|15447.83|15447.83|0
1643013590000|2022-01-24 08:39:50|15449.27|15449.27|15449.27|15449.27|15449.27|15449.27|15449.27|15449.27|0
1643013610000|2022-01-24 08:40:10|15451|15451|15451|15451|15451|15451|15451|15451|0
1643013620000|2022-01-24 08:40:20|15451.91|15451.91|15452.83|15452.83|15452.83|15452.83|15451.91|15451.91|0
1643013630000|2022-01-24 08:40:30|15453.24|15453.24|15452.32|15452.32|15453.24|15453.24|15452.32|15452.32|0
1643013660000|2022-01-24 08:41:00|15456.56|15456.56|15456.97|15456.97|15456.97|15456.97|15456.56|15456.56|0
1643013670000|2022-01-24 08:41:10|15456.52|15456.52|15457.95|15457.95|15457.95|15457.95|15456.31|15456.31|0
1643013680000|2022-01-24 08:41:20|15456.51|15456.51|15448.23|15448.23|15456.51|15456.51|15444.97|15444.97|0
1643013690000|2022-01-24 08:41:30|15447.67|15447.67|15447.67|15447.67|15447.67|15447.67|15447.67|15447.67|0
1643013700000|2022-01-24 08:41:40|15447.45|15447.45|15449.8|15449.8|15449.8|15449.8|15447.45|15447.45|0
1643013710000|2022-01-24 08:41:50|15448.37|15448.37|15441.96|15441.96|15448.37|15448.37|15441.96|15441.96|0
1643013720000|2022-01-24 08:42:00|15440.32|15440.32|15436.5|15436.5|15440.32|15440.32|15436.5|15436.5|0
1643013730000|2022-01-24 08:42:10|15433.76|15433.76|15436.09|15436.09|15436.09|15436.09|15433.76|15433.76|0
1643013750000|2022-01-24 08:42:30|15436.56|15436.56|15436.56|15436.56|15436.56|15436.56|15436.56|15436.56|0
1643013760000|2022-01-24 08:42:40|15434.73|15434.73|15434.73|15434.73|15434.73|15434.73|15434.73|15434.73|0
1643013780000|2022-01-24 08:43:00|15434.5|15434.5|15427.58|15427.58|15434.5|15434.5|15427.11|15427.11|0
1643013800000|2022-01-24 08:43:20|15426.66|15426.66|15426.69|15426.69|15427.13|15427.13|15426.19|15426.19|0
1643013810000|2022-01-24 08:43:30|15425.77|15425.77|15425.77|15425.77|15425.77|15425.77|15425.77|15425.77|0
1643013820000|2022-01-24 08:43:40|15423.94|15423.94|15425.75|15425.75|15425.75|15425.75|15423.94|15423.94|0
1643013830000|2022-01-24 08:43:50|15424.12|15424.12|15419.1|15419.1|15424.12|15424.12|15418.18|15418.18|0
1643013840000|2022-01-24 08:44:00|15417.27|15417.27|15415.84|15415.84|15417.27|15417.27|15415.84|15415.84|0
1643013870000|2022-01-24 08:44:30|15414.4|15414.4|15408.13|15408.13|15415.39|15415.39|15408.13|15408.13|0
1643013890000|2022-01-24 08:44:50|15408.54|15408.54|15400.52|15400.52|15408.54|15408.54|15400.05|15400.05|0
1643013900000|2022-01-24 08:45:00|15397.65|15397.65|15390.36|15390.36|15397.65|15397.65|15390.36|15390.36|0
1643013940000|2022-01-24 08:45:40|15394.47|15394.47|15401.26|15401.26|15401.26|15401.26|15394.47|15394.47|0
1643013950000|2022-01-24 08:45:50|15403.09|15403.09|15403.09|15403.09|15403.09|15403.09|15403.09|15403.09|0
1643013960000|2022-01-24 08:46:00|15403.54|15403.54|15405.94|15405.94|15405.94|15405.94|15403.54|15403.54|0
1643013970000|2022-01-24 08:46:10|15405.03|15405.03|15391.06|15391.06|15405.03|15405.03|15391.06|15391.06|0
1643013980000|2022-01-24 08:46:20|15390.84|15390.84|15389.43|15389.43|15390.84|15390.84|15389.43|15389.43|0
1643013990000|2022-01-24 08:46:30|15388.51|15388.51|15389.69|15389.69|15390.15|15390.15|15388.51|15388.51|0
1643014010000|2022-01-24 08:46:50|15387.24|15387.24|15387.04|15387.04|15387.24|15387.24|15385.21|15385.21|0
1643014020000|2022-01-24 08:47:00|15388.47|15388.47|15389.91|15389.91|15389.91|15389.91|15388.47|15388.47|0
1643014030000|2022-01-24 08:47:10|15390.36|15390.36|15389.55|15389.55|15390.36|15390.36|15389.55|15389.55|0
1643014050000|2022-01-24 08:47:30|15391.18|15391.18|15392.1|15392.1|15392.1|15392.1|15391.18|15391.18|0
1643014060000|2022-01-24 08:47:40|15393.12|15393.12|15392.71|15392.71|15393.12|15393.12|15392.71|15392.71|0
1643014070000|2022-01-24 08:47:50|15393.63|15393.63|15393.22|15393.22|15394.45|15394.45|15393.22|15393.22|0
1643014110000|2022-01-24 08:48:30|15392.6|15392.6|15384.37|15384.37|15392.6|15392.6|15383.81|15383.81|0
1643014120000|2022-01-24 08:48:40|15385.8|15385.8|15385.8|15385.8|15385.8|15385.8|15385.8|15385.8|0
1643014130000|2022-01-24 08:48:50|15387.48|15387.48|15387.48|15387.48|15387.48|15387.48|15387.48|15387.48|0
1643014140000|2022-01-24 08:49:00|15388.91|15388.91|15386.17|15386.17|15388.91|15388.91|15386.17|15386.17|0
1643014150000|2022-01-24 08:49:10|15382.26|15382.26|15360.15|15360.15|15382.26|15382.26|15360.15|15360.15|0
1643014160000|2022-01-24 08:49:20|15361.98|15361.98|15361.98|15361.98|15361.98|15361.98|15361.98|15361.98|0
1643014180000|2022-01-24 08:49:40|15353.77|15353.77|15343.37|15343.37|15353.77|15353.77|15343.37|15343.37|0
1643014190000|2022-01-24 08:49:50|15342.43|15342.43|15340.57|15340.57|15342.43|15342.43|15340.57|15340.57|0
1643014200000|2022-01-24 08:50:00|15340.16|15340.16|15322.16|15322.16|15340.16|15340.16|15318.08|15318.08|0
1643014210000|2022-01-24 08:50:10|15321.25|15321.25|15314.75|15314.75|15321.25|15321.25|15314.75|15314.75|0
1643014220000|2022-01-24 08:50:20|15313.84|15313.84|15318.43|15318.43|15323|15323|15313.34|15313.34|0
1643014230000|2022-01-24 08:50:30|15317.52|15317.52|15318.33|15318.33|15318.33|15318.33|15317.52|15317.52|0
1643014240000|2022-01-24 08:50:40|15321.2|15321.2|15321.2|15321.2|15321.2|15321.2|15321.2|15321.2|0
1643014260000|2022-01-24 08:51:00|15319.37|15319.37|15317.12|15317.12|15319.37|15319.37|15317.12|15317.12|0
1643014270000|2022-01-24 08:51:10|15314.3|15314.3|15314.3|15314.3|15314.3|15314.3|15314.3|15314.3|0
1643014290000|2022-01-24 08:51:30|15314.52|15314.52|15314.52|15314.52|15314.52|15314.52|15314.52|15314.52|0
1643014310000|2022-01-24 08:51:50|15314.74|15314.74|15314.74|15314.74|15314.74|15314.74|15314.74|15314.74|0
1643014320000|2022-01-24 08:52:00|15313.31|15313.31|15313.31|15313.31|15313.31|15313.31|15313.31|15313.31|0
1643014330000|2022-01-24 08:52:10|15313.76|15313.76|15314.2|15314.2|15314.2|15314.2|15313.76|15313.76|0
1643014350000|2022-01-24 08:52:30|15314.65|15314.65|15314.65|15314.65|15314.65|15314.65|15314.65|15314.65|0
1643014370000|2022-01-24 08:52:50|15312.82|15312.82|15313.34|15313.34|15313.74|15313.74|15311.91|15311.91|0
1643014380000|2022-01-24 08:53:00|15312.43|15312.43|15312.43|15312.43|15312.43|15312.43|15312.43|15312.43|0
1643014390000|2022-01-24 08:53:10|15309.64|15309.64|15309.14|15309.14|15310.55|15310.55|15309.14|15309.14|0
1643014420000|2022-01-24 08:53:40|15308.92|15308.92|15313.27|15313.27|15313.27|15313.27|15308.92|15308.92|0
1643014430000|2022-01-24 08:53:50|15312.65|15312.65|15315.22|15315.22|15317.05|15317.05|15312.65|15312.65|0
1643014440000|2022-01-24 08:54:00|15316.65|15316.65|15314.92|15314.92|15316.65|15316.65|15314.92|15314.92|0
1643014450000|2022-01-24 08:54:10|15315.38|15315.38|15315.8|15315.8|15316.29|15316.29|15314.92|15314.92|0
1643014460000|2022-01-24 08:54:20|15314.36|15314.36|15313.54|15313.54|15315.78|15315.78|15313.54|15313.54|0
1643014470000|2022-01-24 08:54:30|15311.71|15311.71|15314.54|15314.54|15314.54|15314.54|15311.71|15311.71|0
1643014480000|2022-01-24 08:54:40|15315.45|15315.45|15315.45|15315.45|15315.45|15315.45|15315.45|15315.45|0
1643014490000|2022-01-24 08:54:50|15319.75|15319.75|15319.75|15319.75|15319.75|15319.75|15319.75|15319.75|0
1643014510000|2022-01-24 08:55:10|15317.93|15317.93|15325.23|15325.23|15325.5|15325.5|15317.93|15317.93|0
1643014520000|2022-01-24 08:55:20|15323.8|15323.8|15327.31|15327.31|15327.31|15327.31|15323.18|15323.18|0
1643014530000|2022-01-24 08:55:30|15326.84|15326.84|15325.76|15325.76|15326.84|15326.84|15325.2|15325.2|0
1643014540000|2022-01-24 08:55:40|15325.2|15325.2|15325.76|15325.76|15325.76|15325.76|15325.2|15325.2|0
1643014550000|2022-01-24 08:55:50|15325.31|15325.31|15321.63|15321.63|15325.31|15325.31|15321.63|15321.63|0
1643014560000|2022-01-24 08:56:00|15322.54|15322.54|15322.95|15322.95|15322.95|15322.95|15322.54|15322.54|0
1643014570000|2022-01-24 08:56:10|15321.28|15321.28|15321.28|15321.28|15322.65|15322.65|15321.28|15321.28|0
1643014580000|2022-01-24 08:56:20|15320.81|15320.81|15320.81|15320.81|15320.81|15320.81|15320.81|15320.81|0
1643014590000|2022-01-24 08:56:30|15320.35|15320.35|15323.7|15323.7|15323.7|15323.7|15320.35|15320.35|0
1643014600000|2022-01-24 08:56:40|15324.26|15324.26|15329.07|15329.07|15330.54|15330.54|15324.26|15324.26|0
1643014610000|2022-01-24 08:56:50|15329.98|15329.98|15331.42|15331.42|15331.42|15331.42|15329.98|15329.98|0
1643014620000|2022-01-24 08:57:00|15332.33|15332.33|15330.9|15330.9|15332.33|15332.33|15330.9|15330.9|0
1643014630000|2022-01-24 08:57:10|15329.26|15329.26|15324.17|15324.17|15329.26|15329.26|15324.17|15324.17|0
1643014640000|2022-01-24 08:57:20|15324.73|15324.73|15325.18|15325.18|15325.18|15325.18|15324.73|15324.73|0
1643014660000|2022-01-24 08:57:40|15326.1|15326.1|15319.95|15319.95|15326.1|15326.1|15319.95|15319.95|0
1643014680000|2022-01-24 08:58:00|15319.03|15319.03|15309.25|15309.25|15319.95|15319.95|15309.25|15309.25|0
1643014690000|2022-01-24 08:58:10|15308.69|15308.69|15308.69|15308.69|15308.69|15308.69|15308.69|15308.69|0
1643014710000|2022-01-24 08:58:30|15307.28|15307.28|15300.11|15300.11|15307.28|15307.28|15300.11|15300.11|0
1643014720000|2022-01-24 08:58:40|15298.67|15298.67|15292.73|15292.73|15299.49|15299.49|15289.07|15289.07|0
1643014730000|2022-01-24 08:58:50|15292.37|15292.37|15288.46|15288.46|15292.37|15292.37|15288.46|15288.46|0
1643014740000|2022-01-24 08:59:00|15287.47|15287.47|15285.54|15285.54|15287.47|15287.47|15285.54|15285.54|0
1643014750000|2022-01-24 08:59:10|15284.72|15284.72|15284.72|15284.72|15284.72|15284.72|15284.72|15284.72|0
1643014760000|2022-01-24 08:59:20|15283.35|15283.35|15284.26|15284.26|15284.26|15284.26|15283.35|15283.35|0
1643014780000|2022-01-24 08:59:40|15284.72|15284.72|15285.17|15285.17|15285.17|15285.17|15284.72|15284.72|0
1643014790000|2022-01-24 08:59:50|15280.93|15280.93|15280.93|15280.93|15280.93|15280.93|15280.93|15280.93|0
1643014800000|2022-01-24 09:00:00|15277.27|15277.27|15268.43|15268.43|15277.27|15277.27|15268.43|15268.43|0
1643014810000|2022-01-24 09:00:10|15267.52|15267.52|15262.81|15262.81|15267.52|15267.52|15261.87|15261.87|0
1643014820000|2022-01-24 09:00:20|15267.31|15267.31|15267.78|15267.78|15267.78|15267.78|15267.31|15267.31|0
1643014840000|2022-01-24 09:00:40|15268.77|15268.77|15270.6|15270.6|15270.6|15270.6|15268.77|15268.77|0
1643014850000|2022-01-24 09:00:50|15269.69|15269.69|15271.52|15271.52|15271.52|15271.52|15269.69|15269.69|0
1643014860000|2022-01-24 09:01:00|15268.65|15268.65|15267.01|15267.01|15268.65|15268.65|15267.01|15267.01|0
1643014870000|2022-01-24 09:01:10|15262.71|15262.71|15262.91|15262.91|15265.58|15265.58|15262.71|15262.71|0
1643014880000|2022-01-24 09:01:20|15261.28|15261.28|15262.71|15262.71|15262.71|15262.71|15261.28|15261.28|0
1643014890000|2022-01-24 09:01:30|15259.44|15259.44|15259.44|15259.44|15259.44|15259.44|15259.44|15259.44|0
1643014900000|2022-01-24 09:01:40|15258.62|15258.62|15244.52|15244.52|15258.62|15258.62|15244.52|15244.52|0
1643014920000|2022-01-24 09:02:00|15242.88|15242.88|15242.44|15242.44|15242.88|15242.88|15242.44|15242.44|0
1643014930000|2022-01-24 09:02:10|15238.78|15238.78|15238.78|15238.78|15238.78|15238.78|15238.78|15238.78|0
1643014940000|2022-01-24 09:02:20|15241.52|15241.52|15244.54|15244.54|15245.36|15245.36|15241.52|15241.52|0
1643014950000|2022-01-24 09:02:30|15245.46|15245.46|15244.54|15244.54|15245.46|15245.46|15244.54|15244.54|0
1643014970000|2022-01-24 09:02:50|15242.71|15242.71|15239.84|15239.84|15242.71|15242.71|15239.84|15239.84|0
1643014980000|2022-01-24 09:03:00|15238.93|15238.93|15236.21|15236.21|15238.93|15238.93|15236.21|15236.21|0
1643014990000|2022-01-24 09:03:10|15237.12|15237.12|15237.58|15237.58|15237.58|15237.58|15237.12|15237.12|0
1643015020000|2022-01-24 09:03:40|15235.75|15235.75|15236.67|15236.67|15236.67|15236.67|15235.75|15235.75|0
1643015040000|2022-01-24 09:04:00|15237.61|15237.61|15236.24|15236.24|15237.73|15237.73|15236.24|15236.24|0
1643015050000|2022-01-24 09:04:10|15236.69|15236.69|15240.25|15240.25|15240.25|15240.25|15236.69|15236.69|0
1643015060000|2022-01-24 09:04:20|15241.17|15241.17|15242.03|15242.03|15242.03|15242.03|15240.23|15240.23|0
1643015070000|2022-01-24 09:04:30|15242.95|15242.95|15245.33|15245.33|15245.33|15245.33|15242.95|15242.95|0
1643015080000|2022-01-24 09:04:40|15245.81|15245.81|15252.81|15252.81|15255.26|15255.26|15245.81|15245.81|0
1643015090000|2022-01-24 09:04:50|15251.82|15251.82|15250.65|15250.65|15251.82|15251.82|15250.18|15250.18|0
1643015100000|2022-01-24 09:05:00|15249.01|15249.01|15245.13|15245.13|15249.01|15249.01|15245.13|15245.13|0
1643015110000|2022-01-24 09:05:10|15244.66|15244.66|15243|15243|15244.66|15244.66|15243|15243|0
1643015120000|2022-01-24 09:05:20|15241.17|15241.17|15238.99|15238.99|15241.17|15241.17|15238.99|15238.99|0
1643015140000|2022-01-24 09:05:40|15239.91|15239.91|15239.91|15239.91|15239.91|15239.91|15239.91|15239.91|0
1643015150000|2022-01-24 09:05:50|15238.99|15238.99|15238.99|15238.99|15238.99|15238.99|15238.99|15238.99|0
1643015170000|2022-01-24 09:06:10|15239.91|15239.91|15241.34|15241.34|15241.34|15241.34|15239.91|15239.91|0
1643015180000|2022-01-24 09:06:20|15243.08|15243.08|15243.05|15243.05|15243.08|15243.08|15242.13|15242.13|0
1643015190000|2022-01-24 09:06:30|15241.22|15241.22|15239.99|15239.99|15241.22|15241.22|15239.37|15239.37|0
1643015200000|2022-01-24 09:06:40|15241.66|15241.66|15242.27|15242.27|15242.48|15242.48|15241.66|15241.66|0
1643015210000|2022-01-24 09:06:50|15245.01|15245.01|15245.01|15245.01|15245.01|15245.01|15245.01|15245.01|0
1643015220000|2022-01-24 09:07:00|15244.1|15244.1|15244.1|15244.1|15244.1|15244.1|15244.1|15244.1|0
1643015230000|2022-01-24 09:07:10|15242.47|15242.47|15242.47|15242.47|15242.47|15242.47|15242.47|15242.47|0
1643015240000|2022-01-24 09:07:20|15241.91|15241.91|15235.08|15235.08|15241.91|15241.91|15235.08|15235.08|0
1643015250000|2022-01-24 09:07:30|15228.15|15228.15|15225.16|15225.16|15228.15|15228.15|15224.25|15224.25|0
1643015260000|2022-01-24 09:07:40|15225.62|15225.62|15225.62|15225.62|15225.62|15225.62|15225.62|15225.62|0
1643015270000|2022-01-24 09:07:50|15224.7|15224.7|15224.7|15224.7|15224.7|15224.7|15224.7|15224.7|0
1643015280000|2022-01-24 09:08:00|15226.16|15226.16|15235.54|15235.54|15235.54|15235.54|15226.16|15226.16|0
1643015290000|2022-01-24 09:08:10|15236.1|15236.1|15246.39|15246.39|15246.39|15246.39|15236.1|15236.1|0
1643015300000|2022-01-24 09:08:20|15252.13|15252.13|15253.12|15253.12|15254.04|15254.04|15252.13|15252.13|0
1643015310000|2022-01-24 09:08:30|15251.71|15251.71|15250.52|15250.52|15251.71|15251.71|15250.3|15250.3|0
1643015320000|2022-01-24 09:08:40|15248.69|15248.69|15248.69|15248.69|15248.69|15248.69|15248.69|15248.69|0
1643015330000|2022-01-24 09:08:50|15250.1|15250.1|15249.16|15249.16|15250.1|15250.1|15249.16|15249.16|0
1643015340000|2022-01-24 09:09:00|15249.98|15249.98|15251.25|15251.25|15251.81|15251.81|15249.98|15249.98|0
1643015350000|2022-01-24 09:09:10|15249.82|15249.82|15251.65|15251.65|15251.65|15251.65|15249.82|15249.82|0
1643015360000|2022-01-24 09:09:20|15252.1|15252.1|15252.1|15252.1|15252.1|15252.1|15252.1|15252.1|0
1643015370000|2022-01-24 09:09:30|15250.67|15250.67|15248.84|15248.84|15250.67|15250.67|15248.84|15248.84|0
1643015380000|2022-01-24 09:09:40|15249.76|15249.76|15248.84|15248.84|15249.76|15249.76|15248.84|15248.84|0
1643015390000|2022-01-24 09:09:50|15248.62|15248.62|15229.14|15229.14|15248.62|15248.62|15229.14|15229.14|0
1643015400000|2022-01-24 09:10:00|15227.46|15227.46|15222.79|15222.79|15228.58|15228.58|15222.79|15222.79|0
1643015420000|2022-01-24 09:10:20|15224.42|15224.42|15225.63|15225.63|15227.07|15227.07|15224.42|15224.42|0
1643015440000|2022-01-24 09:10:40|15222.77|15222.77|15220.88|15220.88|15222.77|15222.77|15220.88|15220.88|0
1643015450000|2022-01-24 09:10:50|15219.47|15219.47|15219.47|15219.47|15219.47|15219.47|15219.47|15219.47|0
1643015460000|2022-01-24 09:11:00|15217.74|15217.74|15217.74|15217.74|15217.74|15217.74|15217.74|15217.74|0
1643015470000|2022-01-24 09:11:10|15216.62|15216.62|15216.62|15216.62|15216.62|15216.62|15216.62|15216.62|0
1643015480000|2022-01-24 09:11:20|15217.96|15217.96|15214.49|15214.49|15217.96|15217.96|15214.49|15214.49|0
1643015490000|2022-01-24 09:11:30|15213.68|15213.68|15207.66|15207.66|15213.68|15213.68|15207.66|15207.66|0
1643015500000|2022-01-24 09:11:40|15208.11|15208.11|15208.11|15208.11|15208.11|15208.11|15208.11|15208.11|0
1643015530000|2022-01-24 09:12:10|15205.66|15205.66|15205.66|15205.66|15205.66|15205.66|15205.66|15205.66|0
1643015540000|2022-01-24 09:12:20|15207.3|15207.3|15205.45|15205.45|15207.3|15207.3|15205.45|15205.45|0
1643015550000|2022-01-24 09:12:30|15206.44|15206.44|15207.87|15207.87|15207.87|15207.87|15206.44|15206.44|0
1643015560000|2022-01-24 09:12:40|15207.06|15207.06|15207.06|15207.06|15207.06|15207.06|15207.06|15207.06|0
1643015570000|2022-01-24 09:12:50|15206.61|15206.61|15201.39|15201.39|15206.61|15206.61|15200.67|15200.67|0
1643015580000|2022-01-24 09:13:00|15196.82|15196.82|15200.25|15200.25|15200.25|15200.25|15196.82|15196.82|0
1643015590000|2022-01-24 09:13:10|15201.17|15201.17|15201.78|15201.78|15201.78|15201.78|15201.17|15201.17|0
1643015600000|2022-01-24 09:13:20|15200.87|15200.87|15200.87|15200.87|15200.87|15200.87|15200.87|15200.87|0
1643015610000|2022-01-24 09:13:30|15195.13|15195.13|15196.56|15196.56|15196.56|15196.56|15195.13|15195.13|0
1643015620000|2022-01-24 09:13:40|15197.46|15197.46|15197.46|15197.46|15197.46|15197.46|15197.46|15197.46|0
1643015630000|2022-01-24 09:13:50|15196.54|15196.54|15196.54|15196.54|15196.54|15196.54|15196.54|15196.54|0
1643015640000|2022-01-24 09:14:00|15195.63|15195.63|15192.74|15192.74|15195.63|15195.63|15192.28|15192.28|0
1643015650000|2022-01-24 09:14:10|15192.28|15192.28|15192.28|15192.28|15192.28|15192.28|15192.28|15192.28|0
1643015660000|2022-01-24 09:14:20|15191.46|15191.46|15190.45|15190.45|15191.46|15191.46|15189.64|15189.64|0
1643015670000|2022-01-24 09:14:30|15191.35|15191.35|15191.12|15191.12|15191.35|15191.35|15191.12|15191.12|0
1643015680000|2022-01-24 09:14:40|15190.68|15190.68|15188.27|15188.27|15190.68|15190.68|15187.81|15187.81|0
1643015690000|2022-01-24 09:14:50|15182.28|15182.28|15182.36|15182.36|15183.35|15183.35|15181.79|15181.79|0
1643015700000|2022-01-24 09:15:00|15181.44|15181.44|15180.88|15180.88|15181.44|15181.44|15180.88|15180.88|0
1643015720000|2022-01-24 09:15:20|15182.71|15182.71|15181.56|15181.56|15182.94|15182.94|15181.56|15181.56|0
1643015730000|2022-01-24 09:15:30|15179.93|15179.93|15180.63|15180.63|15180.75|15180.75|15179.31|15179.31|0
1643015740000|2022-01-24 09:15:40|15181.07|15181.07|15181.07|15181.07|15181.07|15181.07|15181.07|15181.07|0
1643015750000|2022-01-24 09:15:50|15180.85|15180.85|15179.09|15179.09|15180.85|15180.85|15179.09|15179.09|0
1643015760000|2022-01-24 09:16:00|15179.76|15179.76|15182.06|15182.06|15182.06|15182.06|15179.31|15179.31|0
1643015770000|2022-01-24 09:16:10|15182.28|15182.28|15182.28|15182.28|15182.28|15182.28|15182.28|15182.28|0
1643015780000|2022-01-24 09:16:20|15181.47|15181.47|15180.55|15180.55|15181.47|15181.47|15180.55|15180.55|0
1643015820000|2022-01-24 09:17:00|15178.88|15178.88|15178.88|15178.88|15178.88|15178.88|15178.88|15178.88|0
1643015840000|2022-01-24 09:17:20|15180.31|15180.31|15180.31|15180.31|15180.31|15180.31|15180.31|15180.31|0
1643015850000|2022-01-24 09:17:30|15182.8|15182.8|15182.8|15182.8|15182.8|15182.8|15182.8|15182.8|0
1643015860000|2022-01-24 09:17:40|15181.88|15181.88|15183.71|15183.71|15183.71|15183.71|15181.88|15181.88|0
1643015880000|2022-01-24 09:18:00|15183.21|15183.21|15182.3|15182.3|15183.21|15183.21|15182.3|15182.3|0
1643015890000|2022-01-24 09:18:10|15181.8|15181.8|15180.89|15180.89|15181.8|15181.8|15180.89|15180.89|0
1643015900000|2022-01-24 09:18:20|15179.97|15179.97|15179.97|15179.97|15179.97|15179.97|15179.97|15179.97|0
1643015910000|2022-01-24 09:18:30|15178.14|15178.14|15177.05|15177.05|15178.14|15178.14|15176.13|15176.13|0
1643015920000|2022-01-24 09:18:40|15176.49|15176.49|15176.26|15176.26|15176.49|15176.49|15176.04|15176.04|0
1643015930000|2022-01-24 09:18:50|15177.18|15177.18|15177.18|15177.18|15177.18|15177.18|15177.18|15177.18|0
1643015940000|2022-01-24 09:19:00|15176.06|15176.06|15176.06|15176.06|15176.06|15176.06|15176.06|15176.06|0
1643015950000|2022-01-24 09:19:10|15175.57|15175.57|15175.57|15175.57|15175.57|15175.57|15175.57|15175.57|0
1643015960000|2022-01-24 09:19:20|15171.66|15171.66|15164.94|15164.94|15171.66|15171.66|15162.6|15162.6|0
1643015970000|2022-01-24 09:19:30|15164.48|15164.48|15164.48|15164.48|15164.48|15164.48|15164.48|15164.48|0
1643016010000|2022-01-24 09:20:10|15162.25|15162.25|15160.61|15160.61|15162.25|15162.25|15160.61|15160.61|0
1643016020000|2022-01-24 09:20:20|15161.43|15161.43|15161.43|15161.43|15161.43|15161.43|15161.43|15161.43|0
1643016030000|2022-01-24 09:20:30|15161.21|15161.21|15161.21|15161.21|15161.21|15161.21|15161.21|15161.21|0
1643016050000|2022-01-24 09:20:50|15162.12|15162.12|15162.12|15162.12|15162.12|15162.12|15162.12|15162.12|0
1643016060000|2022-01-24 09:21:00|15163.95|15163.95|15163.13|15163.13|15163.95|15163.95|15163.13|15163.13|0
1643016070000|2022-01-24 09:21:10|15164.05|15164.05|15164.77|15164.77|15164.77|15164.77|15163.13|15163.13|0
1643016090000|2022-01-24 09:21:30|15166.44|15166.44|15166.76|15166.76|15166.76|15166.76|15165.94|15165.94|0
1643016100000|2022-01-24 09:21:40|15165.82|15165.82|15165.82|15165.82|15165.82|15165.82|15165.82|15165.82|0
1643016110000|2022-01-24 09:21:50|15164.9|15164.9|15165.82|15165.82|15165.82|15165.82|15163.99|15163.99|0
1643016120000|2022-01-24 09:22:00|15163.37|15163.37|15162.42|15162.42|15163.37|15163.37|15161.51|15161.51|0
1643016130000|2022-01-24 09:22:10|15161.48|15161.48|15161.93|15161.93|15161.93|15161.93|15161.48|15161.48|0
1643016140000|2022-01-24 09:22:20|15161.31|15161.31|15161.52|15161.52|15161.52|15161.52|15161.31|15161.31|0
1643016150000|2022-01-24 09:22:30|15160.03|15160.03|15158.2|15158.2|15160.03|15160.03|15158.2|15158.2|0
1643016170000|2022-01-24 09:22:50|15157.38|15157.38|15156.71|15156.71|15157.38|15157.38|15156.71|15156.71|0
1643016200000|2022-01-24 09:23:20|15153.97|15153.97|15153.05|15153.05|15153.97|15153.97|15153.05|15153.05|0
1643016220000|2022-01-24 09:23:40|15153.97|15153.97|15155.8|15155.8|15155.8|15155.8|15153.97|15153.97|0
1643016240000|2022-01-24 09:24:00|15154.88|15154.88|15153.3|15153.3|15154.88|15154.88|15153.3|15153.3|0
1643016250000|2022-01-24 09:24:10|15152.38|15152.38|15153.05|15153.05|15153.05|15153.05|15152.38|15152.38|0
1643016270000|2022-01-24 09:24:30|15151.94|15151.94|15144.16|15144.16|15151.94|15151.94|15143.71|15143.71|0
1643016280000|2022-01-24 09:24:40|15144|15144|15147.78|15147.78|15147.78|15147.78|15144|15144|0
1643016290000|2022-01-24 09:24:50|15150.14|15150.14|15153.96|15153.96|15153.96|15153.96|15150.14|15150.14|0
1643016300000|2022-01-24 09:25:00|15154.96|15154.96|15156.34|15156.34|15156.8|15156.8|15154.96|15154.96|0
1643016310000|2022-01-24 09:25:10|15157.16|15157.16|15160.67|15160.67|15161.58|15161.58|15157.16|15157.16|0
1643016320000|2022-01-24 09:25:20|15162.34|15162.34|15161.87|15161.87|15162.34|15162.34|15161.87|15161.87|0
1643016330000|2022-01-24 09:25:30|15161.4|15161.4|15165.7|15165.7|15165.7|15165.7|15161.4|15161.4|0
1643016340000|2022-01-24 09:25:40|15164.03|15164.03|15164.03|15164.03|15164.03|15164.03|15164.03|15164.03|0
1643016350000|2022-01-24 09:25:50|15161.29|15161.29|15159.45|15159.45|15161.29|15161.29|15159.45|15159.45|0
1643016380000|2022-01-24 09:26:20|15159.65|15159.65|15159.65|15159.65|15159.65|15159.65|15159.65|15159.65|0
1643016390000|2022-01-24 09:26:30|15158.31|15158.31|15157.3|15157.3|15158.31|15158.31|15156.51|15156.51|0
1643016400000|2022-01-24 09:26:40|15156.88|15156.88|15156.88|15156.88|15156.88|15156.88|15156.88|15156.88|0
1643016410000|2022-01-24 09:26:50|15157.09|15157.09|15157.09|15157.09|15157.09|15157.09|15157.09|15157.09|0
1643016420000|2022-01-24 09:27:00|15154.35|15154.35|15154.35|15154.35|15154.35|15154.35|15153.89|15153.89|0
1643016430000|2022-01-24 09:27:10|15153.79|15153.79|15145.22|15145.22|15153.79|15153.79|15145.22|15145.22|0
1643016440000|2022-01-24 09:27:20|15144.28|15144.28|15144.28|15144.28|15144.28|15144.28|15144.28|15144.28|0
1643016450000|2022-01-24 09:27:30|15143.16|15143.16|15143.16|15143.16|15143.16|15143.16|15143.16|15143.16|0
1643016470000|2022-01-24 09:27:50|15141.75|15141.75|15135.59|15135.59|15141.75|15141.75|15132.44|15132.44|0
1643016480000|2022-01-24 09:28:00|15136.41|15136.41|15133.76|15133.76|15136.41|15136.41|15133.76|15133.76|0
1643016500000|2022-01-24 09:28:20|15132.35|15132.35|15132.57|15132.57|15132.57|15132.57|15132.35|15132.35|0
1643016520000|2022-01-24 09:28:40|15133.19|15133.19|15137.76|15137.76|15137.76|15137.76|15133.19|15133.19|0
1643016540000|2022-01-24 09:29:00|15138.88|15138.88|15138.25|15138.25|15140.64|15140.64|15138.25|15138.25|0
1643016550000|2022-01-24 09:29:10|15137.43|15137.43|15137.43|15137.43|15137.43|15137.43|15137.43|15137.43|0
1643016570000|2022-01-24 09:29:30|15133.77|15133.77|15133.77|15133.77|15133.77|15133.77|15133.77|15133.77|0
1643016580000|2022-01-24 09:29:40|15133.32|15133.32|15133.32|15133.32|15133.32|15133.32|15133.32|15133.32|0
1643016590000|2022-01-24 09:29:50|15132.86|15132.86|15131.74|15131.74|15132.86|15132.86|15131.74|15131.74|0
1643016600000|2022-01-24 09:30:00|15129.91|15129.91|15128.67|15128.67|15131.12|15131.12|15128.38|15128.38|0
1643016610000|2022-01-24 09:30:10|15127.85|15127.85|15126.86|15126.86|15127.85|15127.85|15126.86|15126.86|0
1643016620000|2022-01-24 09:30:20|15127.88|15127.88|15128.79|15128.79|15128.79|15128.79|15127.88|15127.88|0
1643016640000|2022-01-24 09:30:40|15128.34|15128.34|15128.34|15128.34|15128.34|15128.34|15128.34|15128.34|0
1643016660000|2022-01-24 09:31:00|15127.88|15127.88|15123.52|15123.52|15127.88|15127.88|15123.52|15123.52|0
1643016680000|2022-01-24 09:31:20|15124.08|15124.08|15120.81|15120.81|15124.08|15124.08|15120.81|15120.81|0
1643016690000|2022-01-24 09:31:30|15121.72|15121.72|15121.72|15121.72|15121.72|15121.72|15121.72|15121.72|0
1643016700000|2022-01-24 09:31:40|15121.16|15121.16|15121.16|15121.16|15121.16|15121.16|15121.16|15121.16|0
1643016710000|2022-01-24 09:31:50|15119.28|15119.28|15124.84|15124.84|15124.84|15124.84|15119.28|15119.28|0
1643016740000|2022-01-24 09:32:20|15127.58|15127.58|15128.5|15128.5|15128.5|15128.5|15127.58|15127.58|0
1643016750000|2022-01-24 09:32:30|15127.94|15127.94|15127.94|15127.94|15127.94|15127.94|15127.94|15127.94|0
1643016760000|2022-01-24 09:32:40|15124.28|15124.28|15124.28|15124.28|15124.28|15124.28|15124.28|15124.28|0
1643016780000|2022-01-24 09:33:00|15122.45|15122.45|15121.46|15121.46|15122.45|15122.45|15121.46|15121.46|0
1643016790000|2022-01-24 09:33:10|15120.34|15120.34|15121.46|15121.46|15121.46|15121.46|15120.34|15120.34|0
1643016810000|2022-01-24 09:33:30|15119.83|15119.83|15119.57|15119.57|15120.38|15120.38|15119.57|15119.57|0
1643016820000|2022-01-24 09:33:40|15121.39|15121.39|15119.54|15119.54|15121.39|15121.39|15119.54|15119.54|0
1643016840000|2022-01-24 09:34:00|15118.72|15118.72|15117.29|15117.29|15118.72|15118.72|15117.29|15117.29|0
1643016850000|2022-01-24 09:34:10|15116.47|15116.47|15117.88|15117.88|15117.88|15117.88|15116.47|15116.47|0
1643016860000|2022-01-24 09:34:20|15118.44|15118.44|15118.44|15118.44|15118.44|15118.44|15118.44|15118.44|0
1643016870000|2022-01-24 09:34:30|15117.97|15117.97|15119.46|15119.46|15119.46|15119.46|15117.05|15117.05|0
1643016880000|2022-01-24 09:34:40|15120.4|15120.4|15119.69|15119.69|15120.4|15120.4|15119.49|15119.49|0
1643016890000|2022-01-24 09:34:50|15116.82|15116.82|15118.67|15118.67|15118.67|15118.67|15116.82|15116.82|0
1643016900000|2022-01-24 09:35:00|15119.49|15119.49|15119.49|15119.49|15119.69|15119.69|15119.49|15119.49|0
1643016910000|2022-01-24 09:35:10|15120.6|15120.6|15119.79|15119.79|15120.6|15120.6|15119.79|15119.79|0
1643016930000|2022-01-24 09:35:30|15120.24|15120.24|15122.79|15122.79|15122.79|15122.79|15120.24|15120.24|0
1643016950000|2022-01-24 09:35:50|15120.34|15120.34|15129.34|15129.34|15130.15|15130.15|15120.34|15120.34|0
1643016960000|2022-01-24 09:36:00|15127.71|15127.71|15120.48|15120.48|15127.71|15127.71|15120.48|15120.48|0
1643016970000|2022-01-24 09:36:10|15119.36|15119.36|15119.82|15119.82|15119.82|15119.82|15119.36|15119.36|0
1643016980000|2022-01-24 09:36:20|15117.99|15117.99|15117.99|15117.99|15117.99|15117.99|15117.99|15117.99|0
1643016990000|2022-01-24 09:36:30|15117.17|15117.17|15117.17|15117.17|15117.17|15117.17|15117.17|15117.17|0
1643017010000|2022-01-24 09:36:50|15118.17|15118.17|15127.33|15127.33|15127.33|15127.33|15118.17|15118.17|0
1643017020000|2022-01-24 09:37:00|15125.69|15125.69|15126.97|15126.97|15126.97|15126.97|15125.69|15125.69|0
1643017030000|2022-01-24 09:37:10|15126.05|15126.05|15126.05|15126.05|15126.05|15126.05|15126.05|15126.05|0
1643017040000|2022-01-24 09:37:20|15126.51|15126.51|15132.83|15132.83|15132.83|15132.83|15126.51|15126.51|0
1643017060000|2022-01-24 09:37:40|15133.39|15133.39|15144.3|15144.3|15144.3|15144.3|15132.83|15132.83|0
1643017070000|2022-01-24 09:37:50|15145.74|15145.74|15145.74|15145.74|15145.74|15145.74|15145.74|15145.74|0
1643017080000|2022-01-24 09:38:00|15147.57|15147.57|15149.4|15149.4|15149.4|15149.4|15147.57|15147.57|0
1643017090000|2022-01-24 09:38:10|15151.28|15151.28|15150.37|15150.37|15151.28|15151.28|15150.37|15150.37|0
1643017110000|2022-01-24 09:38:30|15149.91|15149.91|15149.5|15149.5|15149.91|15149.91|15149.5|15149.5|0
1643017120000|2022-01-24 09:38:40|15149.29|15149.29|15149.29|15149.29|15149.29|15149.29|15149.29|15149.29|0
1643017140000|2022-01-24 09:39:00|15151.12|15151.12|15158.2|15158.2|15158.2|15158.2|15151.12|15151.12|0
1643017150000|2022-01-24 09:39:10|15159.84|15159.84|15159.02|15159.02|15159.84|15159.84|15159.02|15159.02|0
1643017170000|2022-01-24 09:39:30|15158.55|15158.55|15162.56|15162.56|15163.47|15163.47|15157.73|15157.73|0
1643017180000|2022-01-24 09:39:40|15160.92|15160.92|15162.3|15162.3|15162.3|15162.3|15160.92|15160.92|0
1643017190000|2022-01-24 09:39:50|15165.16|15165.16|15165.37|15165.37|15165.37|15165.37|15165.16|15165.16|0
1643017200000|2022-01-24 09:40:00|15159.63|15159.63|15159.63|15159.63|15159.63|15159.63|15159.63|15159.63|0
1643017210000|2022-01-24 09:40:10|15159.17|15159.17|15159.17|15159.17|15159.17|15159.17|15159.17|15159.17|0
1643017220000|2022-01-24 09:40:20|15156.72|15156.72|15156.72|15156.72|15156.72|15156.72|15156.72|15156.72|0
1643017230000|2022-01-24 09:40:30|15157.19|15157.19|15158.63|15158.63|15158.63|15158.63|15157.19|15157.19|0
1643017250000|2022-01-24 09:40:50|15164.22|15164.22|15171.22|15171.22|15171.22|15171.22|15164.22|15164.22|0
1643017260000|2022-01-24 09:41:00|15173.11|15173.11|15169.59|15169.59|15173.11|15173.11|15169.59|15169.59|0
1643017270000|2022-01-24 09:41:10|15173.89|15173.89|15169.59|15169.59|15173.89|15173.89|15169.59|15169.59|0
1643017280000|2022-01-24 09:41:20|15175.33|15175.33|15170.23|15170.23|15175.33|15175.33|15170.23|15170.23|0
1643017290000|2022-01-24 09:41:30|15168.8|15168.8|15173.66|15173.66|15173.66|15173.66|15168.8|15168.8|0
1643017300000|2022-01-24 09:41:40|15174.58|15174.58|15174.58|15174.58|15174.58|15174.58|15174.58|15174.58|0
1643017310000|2022-01-24 09:41:50|15174.11|15174.11|15174.11|15174.11|15174.11|15174.11|15174.11|15174.11|0
1643017330000|2022-01-24 09:42:10|15171.75|15171.75|15164.02|15164.02|15171.75|15171.75|15164.02|15164.02|0
1643017340000|2022-01-24 09:42:20|15165.46|15165.46|15165.46|15165.46|15165.46|15165.46|15165.46|15165.46|0
1643017360000|2022-01-24 09:42:40|15161.8|15161.8|15145.86|15145.86|15161.8|15161.8|15144.74|15144.74|0
1643017380000|2022-01-24 09:43:00|15151.87|15151.87|15149.48|15149.48|15151.87|15151.87|15149.48|15149.48|0
1643017400000|2022-01-24 09:43:20|15148.93|15148.93|15148.93|15148.93|15148.93|15148.93|15148.93|15148.93|0
1643017410000|2022-01-24 09:43:30|15149.4|15149.4|15141.28|15141.28|15149.4|15149.4|15141.28|15141.28|0
1643017420000|2022-01-24 09:43:40|15142.19|15142.19|15142.19|15142.19|15142.19|15142.19|15142.19|15142.19|0
1643017430000|2022-01-24 09:43:50|15140.56|15140.56|15138.73|15138.73|15140.56|15140.56|15138.73|15138.73|0
1643017440000|2022-01-24 09:44:00|15135.38|15135.38|15133.95|15133.95|15135.38|15135.38|15131.08|15131.08|0
1643017450000|2022-01-24 09:44:10|15132.83|15132.83|15134.82|15134.82|15134.82|15134.82|15132.83|15132.83|0
1643017460000|2022-01-24 09:44:20|15134.01|15134.01|15132.18|15132.18|15134.01|15134.01|15132.18|15132.18|0
1643017480000|2022-01-24 09:44:40|15131.56|15131.56|15131.91|15131.91|15132.32|15132.32|15130.69|15130.69|0
1643017490000|2022-01-24 09:44:50|15130.92|15130.92|15130.1|15130.1|15130.92|15130.92|15130.1|15130.1|0
1643017500000|2022-01-24 09:45:00|15127.35|15127.35|15113.74|15113.74|15127.35|15127.35|15112.8|15112.8|0
1643017510000|2022-01-24 09:45:10|15112.33|15112.33|15111.86|15111.86|15112.33|15112.33|15111.86|15111.86|0
1643017520000|2022-01-24 09:45:20|15110.91|15110.91|15108.37|15108.37|15110.91|15110.91|15106.29|15106.29|0
1643017540000|2022-01-24 09:45:40|15099.34|15099.34|15100.16|15100.16|15100.16|15100.16|15099.34|15099.34|0
1643017550000|2022-01-24 09:45:50|15101.28|15101.28|15101.83|15101.83|15101.83|15101.83|15101.28|15101.28|0
1643017560000|2022-01-24 09:46:00|15103.47|15103.47|15100.82|15100.82|15105.1|15105.1|15100.82|15100.82|0
1643017570000|2022-01-24 09:46:10|15096.92|15096.92|15095.6|15095.6|15096.92|15096.92|15095.6|15095.6|0
1643017590000|2022-01-24 09:46:30|15095.04|15095.04|15095.39|15095.39|15095.86|15095.86|15095.04|15095.04|0
1643017600000|2022-01-24 09:46:40|15094.48|15094.48|15094.48|15094.48|15094.48|15094.48|15094.48|15094.48|0
1643017620000|2022-01-24 09:47:00|15098.07|15098.07|15098.88|15098.88|15098.88|15098.88|15098.07|15098.07|0
1643017630000|2022-01-24 09:47:10|15099.29|15099.29|15098.88|15098.88|15099.29|15099.29|15098.88|15098.88|0
1643017640000|2022-01-24 09:47:20|15097.97|15097.97|15097.97|15097.97|15097.97|15097.97|15097.97|15097.97|0
1643017650000|2022-01-24 09:47:30|15102.27|15102.27|15101.33|15101.33|15102.27|15102.27|15101.33|15101.33|0
1643017660000|2022-01-24 09:47:40|15100.51|15100.51|15100.51|15100.51|15100.51|15100.51|15100.51|15100.51|0
1643017690000|2022-01-24 09:48:10|15102.74|15102.74|15102.74|15102.74|15102.74|15102.74|15102.74|15102.74|0
1643017700000|2022-01-24 09:48:20|15102.07|15102.07|15111.66|15111.66|15111.66|15111.66|15102.07|15102.07|0
1643017710000|2022-01-24 09:48:30|15110.22|15110.22|15110.22|15110.22|15110.22|15110.22|15110.22|15110.22|0
1643017720000|2022-01-24 09:48:40|15109.41|15109.41|15109.41|15109.41|15109.41|15109.41|15109.41|15109.41|0
1643017730000|2022-01-24 09:48:50|15110.84|15110.84|15110.84|15110.84|15110.84|15110.84|15110.84|15110.84|0
1643017760000|2022-01-24 09:49:20|15107.97|15107.97|15106.54|15106.54|15107.97|15107.97|15106.54|15106.54|0
1643017770000|2022-01-24 09:49:30|15109.64|15109.64|15114.63|15114.63|15114.89|15114.89|15109.64|15109.64|0
1643017780000|2022-01-24 09:49:40|15115.45|15115.45|15115.45|15115.45|15115.45|15115.45|15115.45|15115.45|0
1643017790000|2022-01-24 09:49:50|15113.62|15113.62|15113.62|15113.62|15113.62|15113.62|15113.62|15113.62|0
1643017800000|2022-01-24 09:50:00|15114.74|15114.74|15115.65|15115.65|15115.65|15115.65|15114.74|15114.74|0
1643017810000|2022-01-24 09:50:10|15116.47|15116.47|15116.47|15116.47|15116.47|15116.47|15116.47|15116.47|0
1643017850000|2022-01-24 09:50:50|15115.56|15115.56|15115.56|15115.56|15115.56|15115.56|15115.56|15115.56|0
1643017860000|2022-01-24 09:51:00|15116.01|15116.01|15115.1|15115.1|15116.01|15116.01|15115.1|15115.1|0
1643017870000|2022-01-24 09:51:10|15116.73|15116.73|15126.27|15126.27|15126.27|15126.27|15116.73|15116.73|0
1643017880000|2022-01-24 09:51:20|15127.19|15127.19|15138.6|15138.6|15139.3|15139.3|15127.19|15127.19|0
1643017890000|2022-01-24 09:51:30|15137.78|15137.78|15139.88|15139.88|15139.88|15139.88|15137.78|15137.78|0
1643017900000|2022-01-24 09:51:40|15137.14|15137.14|15138.78|15138.78|15138.78|15138.78|15137.14|15137.14|0
1643017910000|2022-01-24 09:51:50|15138.28|15138.28|15138.28|15138.28|15138.28|15138.28|15138.28|15138.28|0
1643017920000|2022-01-24 09:52:00|15137.92|15137.92|15132.6|15132.6|15137.92|15137.92|15132.6|15132.6|0
1643017930000|2022-01-24 09:52:10|15129.73|15129.73|15113.45|15113.45|15129.73|15129.73|15106.61|15106.61|0
1643017950000|2022-01-24 09:52:30|15112.95|15112.95|15110.5|15110.5|15112.95|15112.95|15110.5|15110.5|0
1643017960000|2022-01-24 09:52:40|15111.94|15111.94|15109.74|15109.74|15111.94|15111.94|15109.07|15109.07|0
1643017970000|2022-01-24 09:52:50|15108.93|15108.93|15109.38|15109.38|15109.38|15109.38|15108.01|15108.01|0
1643017980000|2022-01-24 09:53:00|15108.44|15108.44|15105.7|15105.7|15108.44|15108.44|15105.7|15105.7|0
1643017990000|2022-01-24 09:53:10|15102.83|15102.83|15103.77|15103.77|15103.77|15103.77|15102.33|15102.33|0
1643018000000|2022-01-24 09:53:20|15102.33|15102.33|15102.33|15102.33|15102.33|15102.33|15102.33|15102.33|0
1643018010000|2022-01-24 09:53:30|15101.52|15101.52|15101.52|15101.52|15101.52|15101.52|15101.52|15101.52|0
1643018020000|2022-01-24 09:53:40|15100.6|15100.6|15100.6|15100.6|15100.6|15100.6|15100.6|15100.6|0
1643018030000|2022-01-24 09:53:50|15098.37|15098.37|15087.41|15087.41|15098.37|15098.37|15086.5|15086.5|0
1643018040000|2022-01-24 09:54:00|15089.09|15089.09|15089.09|15089.09|15089.09|15089.09|15089.09|15089.09|0
1643018050000|2022-01-24 09:54:10|15086.34|15086.34|15084.71|15084.71|15086.34|15086.34|15084.71|15084.71|0
1643018060000|2022-01-24 09:54:20|15080.4|15080.4|15080.4|15080.4|15080.4|15080.4|15080.4|15080.4|0
1643018080000|2022-01-24 09:54:40|15081.32|15081.32|15081.32|15081.32|15081.32|15081.32|15081.32|15081.32|0
1643018100000|2022-01-24 09:55:00|15081.78|15081.78|15081.78|15081.78|15081.78|15081.78|15081.78|15081.78|0
1643018110000|2022-01-24 09:55:10|15080.86|15080.86|15080.86|15080.86|15080.86|15080.86|15080.86|15080.86|0
1643018140000|2022-01-24 09:55:40|15078.12|15078.12|15078.12|15078.12|15078.12|15078.12|15078.12|15078.12|0
1643018150000|2022-01-24 09:55:50|15076.23|15076.23|15077.23|15077.23|15077.23|15077.23|15076.23|15076.23|0
1643018160000|2022-01-24 09:56:00|15078.17|15078.17|15080.56|15080.56|15080.56|15080.56|15078.17|15078.17|0
1643018170000|2022-01-24 09:56:10|15077.81|15077.81|15077.35|15077.35|15078.73|15078.73|15077.35|15077.35|0
1643018190000|2022-01-24 09:56:30|15075.92|15075.92|15074.09|15074.09|15075.92|15075.92|15074.09|15074.09|0
1643018210000|2022-01-24 09:56:50|15074.56|15074.56|15074.56|15074.56|15074.56|15074.56|15074.56|15074.56|0
1643018220000|2022-01-24 09:57:00|15075.38|15075.38|15075.38|15075.38|15075.38|15075.38|15075.38|15075.38|0
1643018230000|2022-01-24 09:57:10|15075.84|15075.84|15074.16|15074.16|15075.84|15075.84|15074.16|15074.16|0
1643018240000|2022-01-24 09:57:20|15074.37|15074.37|15081.62|15081.62|15081.62|15081.62|15073.96|15073.96|0
1643018250000|2022-01-24 09:57:30|15081.42|15081.42|15081.42|15081.42|15081.42|15081.42|15081.42|15081.42|0
1643018260000|2022-01-24 09:57:40|15084.29|15084.29|15084.29|15084.29|15084.29|15084.29|15084.29|15084.29|0
1643018270000|2022-01-24 09:57:50|15084.74|15084.74|15084.74|15084.74|15084.74|15084.74|15084.74|15084.74|0
1643018280000|2022-01-24 09:58:00|15083.83|15083.83|15081.95|15081.95|15083.83|15083.83|15081.03|15081.03|0
1643018290000|2022-01-24 09:58:10|15080.12|15080.12|15077.24|15077.24|15080.12|15080.12|15076.68|15076.68|0
1643018300000|2022-01-24 09:58:20|15077.8|15077.8|15074.74|15074.74|15077.8|15077.8|15074.74|15074.74|0
1643018310000|2022-01-24 09:58:30|15075.65|15075.65|15076.73|15076.73|15076.73|15076.73|15075.09|15075.09|0
1643018330000|2022-01-24 09:58:50|15075.09|15075.09|15072.81|15072.81|15075.09|15075.09|15072.81|15072.81|0
1643018340000|2022-01-24 09:59:00|15071.99|15071.99|15070.11|15070.11|15071.99|15071.99|15070.11|15070.11|0
1643018350000|2022-01-24 09:59:10|15067.36|15067.36|15067.36|15067.36|15067.36|15067.36|15067.36|15067.36|0
1643018360000|2022-01-24 09:59:20|15066.55|15066.55|15062.98|15062.98|15066.55|15066.55|15062.98|15062.98|0
1643018370000|2022-01-24 09:59:30|15061.87|15061.87|15061.42|15061.42|15061.87|15061.87|15061.42|15061.42|0
1643018380000|2022-01-24 09:59:40|15061.98|15061.98|15063.35|15063.35|15063.35|15063.35|15061.98|15061.98|0
1643018390000|2022-01-24 09:59:50|15064.47|15064.47|15065.29|15065.29|15065.29|15065.29|15064.47|15064.47|0
1643018400000|2022-01-24 10:00:00|15063.85|15063.85|15063.85|15063.85|15063.85|15063.85|15063.85|15063.85|0
1643018410000|2022-01-24 10:00:10|15064.67|15064.67|15064.05|15064.05|15064.67|15064.67|15064.05|15064.05|0
1643018430000|2022-01-24 10:00:30|15063.06|15063.06|15063.06|15063.06|15063.06|15063.06|15063.06|15063.06|0
1643018450000|2022-01-24 10:00:50|15064|15064|15062.17|15062.17|15064|15064|15062.17|15062.17|0
1643018460000|2022-01-24 10:01:00|15061.35|15061.35|15060.8|15060.8|15061.35|15061.35|15060.8|15060.8|0
1643018470000|2022-01-24 10:01:10|15061.91|15061.91|15063.28|15063.28|15063.28|15063.28|15061.91|15061.91|0
1643018490000|2022-01-24 10:01:30|15064.2|15064.2|15064.2|15064.2|15064.2|15064.2|15064.2|15064.2|0
1643018500000|2022-01-24 10:01:40|15065.11|15065.11|15066.64|15066.64|15066.64|15066.64|15064.3|15064.3|0
1643018510000|2022-01-24 10:01:50|15065.21|15065.21|15066.13|15066.13|15066.13|15066.13|15065.21|15065.21|0
1643018520000|2022-01-24 10:02:00|15063.78|15063.78|15060.91|15060.91|15063.78|15063.78|15060.91|15060.91|0
1643018530000|2022-01-24 10:02:10|15058.38|15058.38|15058.94|15058.94|15059.5|15059.5|15058.38|15058.38|0
1643018540000|2022-01-24 10:02:20|15057.11|15057.11|15052.89|15052.89|15058.78|15058.78|15052.89|15052.89|0
1643018550000|2022-01-24 10:02:30|15053.35|15053.35|15053.91|15053.91|15053.91|15053.91|15052.79|15052.79|0
1643018570000|2022-01-24 10:02:50|15052.99|15052.99|15052.99|15052.99|15052.99|15052.99|15052.99|15052.99|0
1643018580000|2022-01-24 10:03:00|15052.5|15052.5|15054.32|15054.32|15054.32|15054.32|15052.5|15052.5|0
1643018590000|2022-01-24 10:03:10|15053.77|15053.77|15052.09|15052.09|15053.77|15053.77|15052.09|15052.09|0
1643018600000|2022-01-24 10:03:20|15052.55|15052.55|15051.77|15051.77|15052.55|15052.55|15050.1|15050.1|0
1643018610000|2022-01-24 10:03:30|15052.69|15052.69|15052.69|15052.69|15052.69|15052.69|15052.69|15052.69|0
1643018620000|2022-01-24 10:03:40|15051.77|15051.77|15051.77|15051.77|15051.77|15051.77|15051.77|15051.77|0
1643018640000|2022-01-24 10:04:00|15050.86|15050.86|15049|15049|15050.86|15050.86|15049|15049|0
1643018660000|2022-01-24 10:04:20|15049.94|15049.94|15049.94|15049.94|15049.94|15049.94|15049.94|15049.94|0
1643018670000|2022-01-24 10:04:30|15047.07|15047.07|15043.15|15043.15|15047.07|15047.07|15041.72|15041.72|0
1643018690000|2022-01-24 10:04:50|15044.27|15044.27|15043.71|15043.71|15044.27|15044.27|15043.71|15043.71|0
1643018700000|2022-01-24 10:05:00|15043.26|15043.26|15042.44|15042.44|15044.08|15044.08|15042.44|15042.44|0
1643018710000|2022-01-24 10:05:10|15043.36|15043.36|15040.95|15040.95|15043.36|15043.36|15040.95|15040.95|0
1643018720000|2022-01-24 10:05:20|15040.48|15040.48|15041.42|15041.42|15041.42|15041.42|15040.48|15040.48|0
1643018730000|2022-01-24 10:05:30|15040.51|15040.51|15043.25|15043.25|15043.25|15043.25|15040.51|15040.51|0
1643018740000|2022-01-24 10:05:40|15037.52|15037.52|15034.79|15034.79|15037.52|15037.52|15034.79|15034.79|0
1643018750000|2022-01-24 10:05:50|15033.41|15033.41|15033.41|15033.41|15033.41|15033.41|15033.41|15033.41|0
1643018760000|2022-01-24 10:06:00|15033.91|15033.91|15031.78|15031.78|15033.91|15033.91|15031.78|15031.78|0
1643018790000|2022-01-24 10:06:30|15034.65|15034.65|15028.76|15028.76|15034.65|15034.65|15028.76|15028.76|0
1643018800000|2022-01-24 10:06:40|15027.64|15027.64|15009.36|15009.36|15027.64|15027.64|15007.39|15007.39|0
1643018810000|2022-01-24 10:06:50|15012.71|15012.71|15013.26|15013.26|15014.08|15014.08|15012.71|15012.71|0
1643018830000|2022-01-24 10:07:10|15015.32|15015.32|15016.55|15016.55|15016.55|15016.55|15015.32|15015.32|0
1643018840000|2022-01-24 10:07:20|15015.61|15015.61|15014.2|15014.2|15015.61|15015.61|15014.2|15014.2|0
1643018850000|2022-01-24 10:07:30|15014.67|15014.67|15013.22|15013.22|15016.57|15016.57|15013.22|15013.22|0
1643018860000|2022-01-24 10:07:40|15012.2|15012.2|15012.2|15012.2|15012.2|15012.2|15012.2|15012.2|0
1643018870000|2022-01-24 10:07:50|15011.97|15011.97|15011.97|15011.97|15011.97|15011.97|15011.97|15011.97|0
1643018880000|2022-01-24 10:08:00|15011.06|15011.06|15006.31|15006.31|15011.06|15011.06|15003.91|15003.91|0
1643018890000|2022-01-24 10:08:10|15005.87|15005.87|15005.87|15005.87|15005.87|15005.87|15005.87|15005.87|0
1643018920000|2022-01-24 10:08:40|15004.04|15004.04|15001.05|15001.05|15004.95|15004.95|14999.37|14999.37|0
1643018930000|2022-01-24 10:08:50|14999.55|14999.55|14999.55|14999.55|14999.55|14999.55|14999.55|14999.55|0
1643018940000|2022-01-24 10:09:00|14998.61|14998.61|14998.12|14998.12|14998.61|14998.61|14996.29|14996.29|0
1643018950000|2022-01-24 10:09:10|14997.09|14997.09|14996.27|14996.27|14997.09|14997.09|14996.27|14996.27|0
1643018960000|2022-01-24 10:09:20|14995.35|14995.35|14997.18|14997.18|14997.18|14997.18|14995.35|14995.35|0
1643018970000|2022-01-24 10:09:30|14996.72|14996.72|15001.25|15001.25|15001.25|15001.25|14996.72|14996.72|0
1643018980000|2022-01-24 10:09:40|15002.06|15002.06|15002.06|15002.06|15002.06|15002.06|15002.06|15002.06|0
1643018990000|2022-01-24 10:09:50|15001.25|15001.25|15000.63|15000.63|15001.25|15001.25|15000.63|15000.63|0
1643019000000|2022-01-24 10:10:00|15000.83|15000.83|14997.1|14997.1|15000.83|15000.83|14997.1|14997.1|0
1643019010000|2022-01-24 10:10:10|14996.28|14996.28|14996.08|14996.08|14996.28|14996.28|14996.08|14996.08|0
1643019020000|2022-01-24 10:10:20|14996.28|14996.28|14996.28|14996.28|14996.28|14996.28|14996.28|14996.28|0
1643019030000|2022-01-24 10:10:30|14995.79|14995.79|14992|14992|14995.79|14995.79|14992|14992|0
1643019050000|2022-01-24 10:10:50|14989.13|14989.13|14989.75|14989.75|14989.75|14989.75|14989.13|14989.13|0
1643019070000|2022-01-24 10:11:10|14990.66|14990.66|14990.66|14990.66|14990.66|14990.66|14990.66|14990.66|0
1643019080000|2022-01-24 10:11:20|14992.3|14992.3|14994.99|14994.99|14995.41|14995.41|14992.3|14992.3|0
1643019090000|2022-01-24 10:11:30|14996.43|14996.43|14996.43|14996.43|14996.43|14996.43|14996.43|14996.43|0
1643019120000|2022-01-24 10:12:00|14995.51|14995.51|14996.69|14996.69|14996.69|14996.69|14993|14993|0
1643019130000|2022-01-24 10:12:10|14997.8|14997.8|14998.81|14998.81|14999.63|14999.63|14997.8|14997.8|0
1643019140000|2022-01-24 10:12:20|14999.63|14999.63|14999.63|14999.63|15001.27|15001.27|14999.63|14999.63|0
1643019150000|2022-01-24 10:12:30|15000.09|15000.09|14995.36|14995.36|15000.09|15000.09|14995.36|14995.36|0
1643019160000|2022-01-24 10:12:40|14995.82|14995.82|14992.25|14992.25|14995.82|14995.82|14992.25|14992.25|0
1643019170000|2022-01-24 10:12:50|14992.71|14992.71|14992.71|14992.71|14992.71|14992.71|14992.71|14992.71|0
1643019180000|2022-01-24 10:13:00|14994.14|14994.14|14988.85|14988.85|14994.14|14994.14|14988.85|14988.85|0
1643019210000|2022-01-24 10:13:30|14989.41|14989.41|14984.91|14984.91|14989.41|14989.41|14984.91|14984.91|0
1643019230000|2022-01-24 10:13:50|14985.47|14985.47|14982.72|14982.72|14985.47|14985.47|14982.72|14982.72|0
1643019240000|2022-01-24 10:14:00|14981.9|14981.9|14981.68|14981.68|14981.9|14981.9|14981.68|14981.68|0
1643019250000|2022-01-24 10:14:10|14982.6|14982.6|14982.6|14982.6|14982.6|14982.6|14982.6|14982.6|0
1643019260000|2022-01-24 10:14:20|14979.85|14979.85|14979.36|14979.36|14979.85|14979.85|14979.36|14979.36|0
1643019270000|2022-01-24 10:14:30|14978.53|14978.53|14974.2|14974.2|14978.53|14978.53|14974.2|14974.2|0
1643019280000|2022-01-24 10:14:40|14974.66|14974.66|14974.66|14974.66|14974.66|14974.66|14974.66|14974.66|0
1643019300000|2022-01-24 10:15:00|14972.31|14972.31|14971.81|14971.81|14972.31|14972.31|14971.81|14971.81|0
1643019310000|2022-01-24 10:15:10|14970.9|14970.9|14975.18|14975.18|14975.18|14975.18|14970.9|14970.9|0
1643019330000|2022-01-24 10:15:30|14973.8|14973.8|14977.46|14977.46|14977.46|14977.46|14973.8|14973.8|0
1643019350000|2022-01-24 10:15:50|14978.9|14978.9|14978.9|14978.9|14978.9|14978.9|14978.9|14978.9|0
1643019360000|2022-01-24 10:16:00|14977.95|14977.95|14979.36|14979.36|14979.81|14979.81|14977.95|14977.95|0
1643019370000|2022-01-24 10:16:10|14975.21|14975.21|14974.29|14974.29|14975.21|14975.21|14974.29|14974.29|0
1643019380000|2022-01-24 10:16:20|14973.47|14973.47|14966.2|14966.2|14973.47|14973.47|14966.2|14966.2|0
1643019390000|2022-01-24 10:16:30|14968.03|14968.03|14950.75|14950.75|14968.03|14968.03|14948.92|14948.92|0
1643019400000|2022-01-24 10:16:40|14952.19|14952.19|14953.6|14953.6|14953.6|14953.6|14951.27|14951.27|0
1643019410000|2022-01-24 10:16:50|14951.77|14951.77|14956.47|14956.47|14956.47|14956.47|14951.77|14951.77|0
1643019420000|2022-01-24 10:17:00|14957.41|14957.41|14957.41|14957.41|14957.41|14957.41|14957.41|14957.41|0
1643019450000|2022-01-24 10:17:30|14956|14956|14956|14956|14956|14956|14956|14956|0
1643019460000|2022-01-24 10:17:40|14953.26|14953.26|14953.26|14953.26|14953.26|14953.26|14953.26|14953.26|0
1643019470000|2022-01-24 10:17:50|14952.8|14952.8|14949.93|14949.93|14952.8|14952.8|14949.93|14949.93|0
1643019480000|2022-01-24 10:18:00|14947.48|14947.48|14946.66|14946.66|14947.48|14947.48|14946.66|14946.66|0
1643019490000|2022-01-24 10:18:10|14949.53|14949.53|14950.35|14950.35|14950.35|14950.35|14949.53|14949.53|0
1643019510000|2022-01-24 10:18:30|14948.52|14948.52|14945.31|14945.31|14948.52|14948.52|14945.31|14945.31|0
1643019520000|2022-01-24 10:18:40|14948.58|14948.58|14947.76|14947.76|14948.58|14948.58|14947.76|14947.76|0
1643019540000|2022-01-24 10:19:00|14949.59|14949.59|14949.59|14949.59|14949.59|14949.59|14949.59|14949.59|0
1643019560000|2022-01-24 10:19:20|14948.77|14948.77|14948.77|14948.77|14948.77|14948.77|14948.77|14948.77|0
1643019580000|2022-01-24 10:19:40|14949.59|14949.59|14949.59|14949.59|14949.59|14949.59|14949.59|14949.59|0
1643019590000|2022-01-24 10:19:50|14948.77|14948.77|14948.77|14948.77|14948.77|14948.77|14948.77|14948.77|0
1643019600000|2022-01-24 10:20:00|14947.83|14947.83|14947.34|14947.34|14947.83|14947.83|14946.4|14946.4|0
1643019610000|2022-01-24 10:20:10|14945.9|14945.9|14944.99|14944.99|14945.9|14945.9|14944.99|14944.99|0
1643019620000|2022-01-24 10:20:20|14945.81|14945.81|14945.31|14945.31|14945.81|14945.81|14945.31|14945.31|0
1643019630000|2022-01-24 10:20:30|14946.75|14946.75|14955.89|14955.89|14955.89|14955.89|14946.75|14946.75|0
1643019640000|2022-01-24 10:20:40|14956.34|14956.34|14956.34|14956.34|14956.34|14956.34|14956.34|14956.34|0
1643019670000|2022-01-24 10:21:10|14955.42|14955.42|14955.42|14955.42|14955.42|14955.42|14955.42|14955.42|0
1643019680000|2022-01-24 10:21:20|14953.19|14953.19|14953.19|14953.19|14953.19|14953.19|14953.19|14953.19|0
1643019690000|2022-01-24 10:21:30|14955.98|14955.98|14953.23|14953.23|14955.98|14955.98|14953.23|14953.23|0
1643019700000|2022-01-24 10:21:40|14952.32|14952.32|14951.76|14951.76|14953.43|14953.43|14951.76|14951.76|0
1643019720000|2022-01-24 10:22:00|14950.35|14950.35|14950.35|14950.35|14950.35|14950.35|14950.35|14950.35|0
1643019760000|2022-01-24 10:22:40|14951.98|14951.98|14950.97|14950.97|14951.98|14951.98|14950.97|14950.97|0
1643019790000|2022-01-24 10:23:10|14950.5|14950.5|14949.56|14949.56|14951|14951|14949.56|14949.56|0
1643019820000|2022-01-24 10:23:40|14953.22|14953.22|14952.28|14952.28|14954.13|14954.13|14952.28|14952.28|0
1643019830000|2022-01-24 10:23:50|14953.1|14953.1|14953.1|14953.1|14953.1|14953.1|14953.1|14953.1|0
1643019850000|2022-01-24 10:24:10|14953.92|14953.92|14953.92|14953.92|14953.92|14953.92|14953.92|14953.92|0
1643019860000|2022-01-24 10:24:20|14953.25|14953.25|14940.04|14940.04|14953.25|14953.25|14940.04|14940.04|0
1643019880000|2022-01-24 10:24:40|14939.57|14939.57|14944.15|14944.15|14944.15|14944.15|14939.57|14939.57|0
1643019910000|2022-01-24 10:25:10|14945.78|14945.78|14948.92|14948.92|14948.92|14948.92|14945.78|14945.78|0
1643019920000|2022-01-24 10:25:20|14949.13|14949.13|14949.79|14949.79|14950.25|14950.25|14949.13|14949.13|0
1643019930000|2022-01-24 10:25:30|14952.58|14952.58|14956.12|14956.12|14956.12|14956.12|14952.58|14952.58|0
1643019950000|2022-01-24 10:25:50|14958.99|14958.99|14958.99|14958.99|14958.99|14958.99|14958.99|14958.99|0
1643019960000|2022-01-24 10:26:00|14959.46|14959.46|14959.46|14959.46|14959.46|14959.46|14959.46|14959.46|0
1643019990000|2022-01-24 10:26:30|14956.82|14956.82|14959.78|14959.78|14959.78|14959.78|14956.82|14956.82|0
1643020000000|2022-01-24 10:26:40|14960.6|14960.6|14967.64|14967.64|14967.64|14967.64|14960.6|14960.6|0
1643020010000|2022-01-24 10:26:50|14968.45|14968.45|14969.87|14969.87|14969.87|14969.87|14967.64|14967.64|0
1643020030000|2022-01-24 10:27:10|14967|14967|14964.13|14964.13|14967|14967|14964.13|14964.13|0
1643020040000|2022-01-24 10:27:20|14962.7|14962.7|14962.7|14962.7|14962.7|14962.7|14962.7|14962.7|0
1643020050000|2022-01-24 10:27:30|14964.53|14964.53|14965.44|14965.44|14965.44|14965.44|14964.53|14964.53|0
1643020060000|2022-01-24 10:27:40|14964.53|14964.53|14964.53|14964.53|14964.53|14964.53|14964.53|14964.53|0
1643020070000|2022-01-24 10:27:50|14965.2|14965.2|14965.2|14965.2|14965.2|14965.2|14965.2|14965.2|0
1643020090000|2022-01-24 10:28:10|14966.11|14966.11|14966.11|14966.11|14966.11|14966.11|14966.11|14966.11|0
1643020100000|2022-01-24 10:28:20|14963.37|14963.37|14965|14965|14965|14965|14963.37|14963.37|0
1643020120000|2022-01-24 10:28:40|14964.18|14964.18|14963.96|14963.96|14964.18|14964.18|14963.96|14963.96|0
1643020130000|2022-01-24 10:28:50|14965.08|14965.08|14965.61|14965.61|14966.11|14966.11|14965.08|14965.08|0
1643020140000|2022-01-24 10:29:00|14963.78|14963.78|14964.25|14964.25|14964.25|14964.25|14963.78|14963.78|0
1643020150000|2022-01-24 10:29:10|14961.87|14961.87|14952.89|14952.89|14961.87|14961.87|14952.89|14952.89|0
1643020160000|2022-01-24 10:29:20|14952.44|14952.44|14951.15|14951.15|14953.39|14953.39|14951.15|14951.15|0
1643020170000|2022-01-24 10:29:30|14948.7|14948.7|14947.45|14947.45|14948.89|14948.89|14947.45|14947.45|0
1643020180000|2022-01-24 10:29:40|14947.25|14947.25|14947.25|14947.25|14947.25|14947.25|14947.25|14947.25|0
1643020190000|2022-01-24 10:29:50|14948.16|14948.16|14948.13|14948.13|14948.62|14948.62|14948.13|14948.13|0
1643020200000|2022-01-24 10:30:00|14947.63|14947.63|14946.87|14946.87|14947.63|14947.63|14945.5|14945.5|0
1643020210000|2022-01-24 10:30:10|14944.99|14944.99|14944.52|14944.52|14944.99|14944.99|14944.52|14944.52|0
1643020220000|2022-01-24 10:30:20|14944.99|14944.99|14946.42|14946.42|14946.42|14946.42|14944.99|14944.99|0
1643020230000|2022-01-24 10:30:30|14944.79|14944.79|14944.79|14944.79|14944.79|14944.79|14944.79|14944.79|0
1643020240000|2022-01-24 10:30:40|14943.97|14943.97|14943.97|14943.97|14943.97|14943.97|14943.97|14943.97|0
1643020250000|2022-01-24 10:30:50|14944.88|14944.88|14943.97|14943.97|14944.88|14944.88|14943.97|14943.97|0
1643020260000|2022-01-24 10:31:00|14944.89|14944.89|14944.89|14944.89|14944.89|14944.89|14944.89|14944.89|0
1643020270000|2022-01-24 10:31:10|14946|14946|14946|14946|14946|14946|14946|14946|0
1643020280000|2022-01-24 10:31:20|14944.12|14944.12|14944.12|14944.12|14944.12|14944.12|14944.12|14944.12|0
1643020290000|2022-01-24 10:31:30|14943.3|14943.3|14943.3|14943.3|14943.3|14943.3|14942.89|14942.89|0
1643020300000|2022-01-24 10:31:40|14942.48|14942.48|14942.95|14942.95|14942.95|14942.95|14942.48|14942.48|0
1643020310000|2022-01-24 10:31:50|14941.84|14941.84|14941.84|14941.84|14941.84|14941.84|14941.84|14941.84|0
1643020330000|2022-01-24 10:32:10|14942.66|14942.66|14942.87|14942.87|14942.87|14942.87|14942.66|14942.66|0
1643020340000|2022-01-24 10:32:20|14943.68|14943.68|14943.68|14943.68|14943.68|14943.68|14943.68|14943.68|0
1643020350000|2022-01-24 10:32:30|14944.09|14944.09|14944.09|14944.09|14944.09|14944.09|14944.09|14944.09|0
1643020360000|2022-01-24 10:32:40|14944.59|14944.59|14945.05|14945.05|14945.05|14945.05|14944.59|14944.59|0
1643020370000|2022-01-24 10:32:50|14946.48|14946.48|14949.24|14949.24|14950.36|14950.36|14946.48|14946.48|0
1643020380000|2022-01-24 10:33:00|14948.69|14948.69|14949.5|14949.5|14949.5|14949.5|14948.69|14948.69|0
1643020390000|2022-01-24 10:33:10|14949.71|14949.71|14949.71|14949.71|14949.71|14949.71|14949.71|14949.71|0
1643020400000|2022-01-24 10:33:20|14952.58|14952.58|14952.58|14952.58|14952.58|14952.58|14952.58|14952.58|0
1643020420000|2022-01-24 10:33:40|14954.41|14954.41|14956.14|14956.14|14956.14|14956.14|14954.41|14954.41|0
1643020430000|2022-01-24 10:33:50|14955.23|14955.23|14953.81|14953.81|14955.23|14955.23|14953.81|14953.81|0
1643020440000|2022-01-24 10:34:00|14953.34|14953.34|14962.35|14962.35|14962.35|14962.35|14953.34|14953.34|0
1643020450000|2022-01-24 10:34:10|14963.16|14963.16|14963.69|14963.69|14963.69|14963.69|14962.69|14962.69|0
1643020460000|2022-01-24 10:34:20|14964.16|14964.16|14967.05|14967.05|14969.11|14969.11|14964.16|14964.16|0
1643020480000|2022-01-24 10:34:40|14966.11|14966.11|14965.65|14965.65|14966.11|14966.11|14965.65|14965.65|0
1643020490000|2022-01-24 10:34:50|14962.79|14962.79|14962.79|14962.79|14962.79|14962.79|14962.79|14962.79|0
1643020500000|2022-01-24 10:35:00|14964.28|14964.28|14964.28|14964.28|14964.28|14964.28|14964.28|14964.28|0
1643020530000|2022-01-24 10:35:30|14966.11|14966.11|14968.18|14968.18|14968.41|14968.41|14966.11|14966.11|0
1643020560000|2022-01-24 10:36:00|14967.62|14967.62|14966.24|14966.24|14967.62|14967.62|14965.32|14965.32|0
1643020580000|2022-01-24 10:36:20|14968.23|14968.23|14971.85|14971.85|14971.85|14971.85|14968.23|14968.23|0
1643020590000|2022-01-24 10:36:30|14973.39|14973.39|14974.17|14974.17|14974.17|14974.17|14973.39|14973.39|0
1643020600000|2022-01-24 10:36:40|14974.98|14974.98|14974.98|14974.98|14974.98|14974.98|14974.98|14974.98|0
1643020620000|2022-01-24 10:37:00|14974.04|14974.04|14974.04|14974.04|14974.04|14974.04|14974.04|14974.04|0
1643020630000|2022-01-24 10:37:10|14973.82|14973.82|14973|14973|14974.32|14974.32|14972.53|14972.53|0
1643020640000|2022-01-24 10:37:20|14968.31|14968.31|14968.31|14968.31|14968.31|14968.31|14968.31|14968.31|0
1643020660000|2022-01-24 10:37:40|14967.39|14967.39|14963.09|14963.09|14967.39|14967.39|14963.09|14963.09|0
1643020670000|2022-01-24 10:37:50|14962.17|14962.17|14959.31|14959.31|14962.17|14962.17|14959.31|14959.31|0
1643020680000|2022-01-24 10:38:00|14958.31|14958.31|14957.49|14957.49|14958.31|14958.31|14957.49|14957.49|0
1643020690000|2022-01-24 10:38:10|14957.05|14957.05|14954.99|14954.99|14957.05|14957.05|14954.99|14954.99|0
1643020700000|2022-01-24 10:38:20|14956.11|14956.11|14956.11|14956.11|14956.11|14956.11|14956.11|14956.11|0
1643020710000|2022-01-24 10:38:30|14955.61|14955.61|14953.62|14953.62|14955.61|14955.61|14953.62|14953.62|0
1643020720000|2022-01-24 10:38:40|14953.41|14953.41|14946.08|14946.08|14953.41|14953.41|14946.08|14946.08|0
1643020730000|2022-01-24 10:38:50|14946.29|14946.29|14946.29|14946.29|14946.29|14946.29|14946.29|14946.29|0
1643020740000|2022-01-24 10:39:00|14949|14949|14950.58|14950.58|14950.58|14950.58|14949|14949|0
1643020780000|2022-01-24 10:39:40|14948.9|14948.9|14948.9|14948.9|14948.9|14948.9|14948.9|14948.9|0
1643020790000|2022-01-24 10:39:50|14949.36|14949.36|14948.45|14948.45|14949.36|14949.36|14948.45|14948.45|0
1643020800000|2022-01-24 10:40:00|14945.47|14945.47|14945.47|14945.47|14945.47|14945.47|14945.47|14945.47|0
1643020810000|2022-01-24 10:40:10|14947.1|14947.1|14947.1|14947.1|14947.1|14947.1|14947.1|14947.1|0
1643020820000|2022-01-24 10:40:20|14950.36|14950.36|14951.28|14951.28|14951.28|14951.28|14950.36|14950.36|0
1643020830000|2022-01-24 10:40:30|14950.36|14950.36|14950.36|14950.36|14950.36|14950.36|14950.36|14950.36|0
1643020840000|2022-01-24 10:40:40|14949.25|14949.25|14945.98|14945.98|14949.25|14949.25|14945.98|14945.98|0
1643020880000|2022-01-24 10:41:20|14944.15|14944.15|14944.15|14944.15|14944.15|14944.15|14944.15|14944.15|0
1643020890000|2022-01-24 10:41:30|14942.51|14942.51|14941.6|14941.6|14942.51|14942.51|14941.6|14941.6|0
1643020910000|2022-01-24 10:41:50|14941.38|14941.38|14941.38|14941.38|14941.38|14941.38|14941.38|14941.38|0
1643020930000|2022-01-24 10:42:10|14939.49|14939.49|14939.49|14939.49|14939.49|14939.49|14939.49|14939.49|0
1643020940000|2022-01-24 10:42:20|14938.06|14938.06|14937.5|14937.5|14938.06|14938.06|14937.5|14937.5|0
1643020950000|2022-01-24 10:42:30|14937.96|14937.96|14937.96|14937.96|14937.96|14937.96|14937.96|14937.96|0
1643020960000|2022-01-24 10:42:40|14939.39|14939.39|14939.86|14939.86|14939.86|14939.86|14939.39|14939.39|0
1643020970000|2022-01-24 10:42:50|14938.95|14938.95|14936.09|14936.09|14938.95|14938.95|14936.09|14936.09|0
1643020980000|2022-01-24 10:43:00|14934.65|14934.65|14927.82|14927.82|14934.65|14934.65|14927.82|14927.82|0
1643020990000|2022-01-24 10:43:10|14928.93|14928.93|14931.08|14931.08|14931.08|14931.08|14928.93|14928.93|0
1643021000000|2022-01-24 10:43:20|14930.52|14930.52|14930.52|14930.52|14930.52|14930.52|14930.52|14930.52|0
1643021010000|2022-01-24 10:43:30|14931.08|14931.08|14931.08|14931.08|14931.08|14931.08|14931.08|14931.08|0
1643021040000|2022-01-24 10:44:00|14929.25|14929.25|14929.25|14929.25|14929.25|14929.25|14929.25|14929.25|0
1643021060000|2022-01-24 10:44:20|14929.71|14929.71|14930.16|14930.16|14930.26|14930.26|14929.71|14929.71|0
1643021070000|2022-01-24 10:44:30|14929.52|14929.52|14931.19|14931.19|14931.19|14931.19|14929.52|14929.52|0
1643021080000|2022-01-24 10:44:40|14930.63|14930.63|14930.67|14930.67|14932.31|14932.31|14930.63|14930.63|0
1643021100000|2022-01-24 10:45:00|14929|14929|14926.51|14926.51|14929|14929|14925.01|14925.01|0
1643021110000|2022-01-24 10:45:10|14926.92|14926.92|14929.16|14929.16|14929.16|14929.16|14926.92|14926.92|0
1643021130000|2022-01-24 10:45:30|14929.65|14929.65|14919.84|14919.84|14929.65|14929.65|14919.84|14919.84|0
1643021140000|2022-01-24 10:45:40|14918.93|14918.93|14918.47|14918.47|14918.93|14918.93|14918.47|14918.47|0
1643021150000|2022-01-24 10:45:50|14915.6|14915.6|14914.16|14914.16|14915.6|14915.6|14914.16|14914.16|0
1643021160000|2022-01-24 10:46:00|14914.98|14914.98|14914.98|14914.98|14914.98|14914.98|14914.98|14914.98|0
1643021180000|2022-01-24 10:46:20|14913.1|14913.1|14916.76|14916.76|14916.76|14916.76|14913.1|14913.1|0
1643021190000|2022-01-24 10:46:30|14917.23|14917.23|14917.23|14917.23|14917.23|14917.23|14917.23|14917.23|0
1643021200000|2022-01-24 10:46:40|14918.14|14918.14|14921.51|14921.51|14921.51|14921.51|14918.14|14918.14|0
1643021210000|2022-01-24 10:46:50|14921.97|14921.97|14940.4|14940.4|14940.4|14940.4|14921.97|14921.97|0
1643021220000|2022-01-24 10:47:00|14940.6|14940.6|14937.26|14937.26|14941.16|14941.16|14937.26|14937.26|0
1643021230000|2022-01-24 10:47:10|14937.72|14937.72|14936.78|14936.78|14937.72|14937.72|14936.78|14936.78|0
1643021240000|2022-01-24 10:47:20|14937|14937|14937.46|14937.46|14937.46|14937.46|14937|14937|0
1643021250000|2022-01-24 10:47:30|14935.23|14935.23|14937.2|14937.2|14937.2|14937.2|14935.23|14935.23|0
1643021260000|2022-01-24 10:47:40|14938.31|14938.31|14940.14|14940.14|14940.14|14940.14|14938.31|14938.31|0
1643021270000|2022-01-24 10:47:50|14944.58|14944.58|14944.96|14944.96|14946.07|14946.07|14944.58|14944.58|0
1643021300000|2022-01-24 10:48:20|14948.23|14948.23|14949.57|14949.57|14950.48|14950.48|14948.23|14948.23|0
1643021310000|2022-01-24 10:48:30|14950.12|14950.12|14950.58|14950.58|14950.58|14950.58|14950.12|14950.12|0
1643021340000|2022-01-24 10:49:00|14947.71|14947.71|14948.18|14948.18|14948.18|14948.18|14947.71|14947.71|0
1643021350000|2022-01-24 10:49:10|14950.07|14950.07|14951.08|14951.08|14951.9|14951.9|14950.07|14950.07|0
1643021360000|2022-01-24 10:49:20|14950.52|14950.52|14950.67|14950.67|14951.78|14951.78|14950.11|14950.11|0
1643021370000|2022-01-24 10:49:30|14951.58|14951.58|14952.4|14952.4|14952.4|14952.4|14951.58|14951.58|0
1643021380000|2022-01-24 10:49:40|14953.31|14953.31|14959.06|14959.06|14959.06|14959.06|14953.31|14953.31|0
1643021400000|2022-01-24 10:50:00|14959.62|14959.62|14962.06|14962.06|14962.06|14962.06|14959.62|14959.62|0
1643021410000|2022-01-24 10:50:10|14963.7|14963.7|14971.33|14971.33|14971.33|14971.33|14963.7|14963.7|0
1643021420000|2022-01-24 10:50:20|14970.41|14970.41|14971.23|14971.23|14971.23|14971.23|14970.41|14970.41|0
1643021460000|2022-01-24 10:51:00|14971.44|14971.44|14971.44|14971.44|14971.44|14971.44|14971.44|14971.44|0
1643021470000|2022-01-24 10:51:10|14972.38|14972.38|14972.38|14972.38|14972.38|14972.38|14972.38|14972.38|0
1643021480000|2022-01-24 10:51:20|14971.56|14971.56|14969.08|14969.08|14972.38|14972.38|14969.08|14969.08|0
1643021490000|2022-01-24 10:51:30|14968.08|14968.08|14968.08|14968.08|14968.08|14968.08|14968.08|14968.08|0
1643021500000|2022-01-24 10:51:40|14969.02|14969.02|14970.7|14970.7|14970.7|14970.7|14969.02|14969.02|0
1643021510000|2022-01-24 10:51:50|14969.26|14969.26|14969.26|14969.26|14969.26|14969.26|14969.26|14969.26|0
1643021520000|2022-01-24 10:52:00|14967.83|14967.83|14964.1|14964.1|14967.83|14967.83|14964.1|14964.1|0
1643021530000|2022-01-24 10:52:10|14963.07|14963.07|14963.07|14963.07|14963.07|14963.07|14963.07|14963.07|0
1643021540000|2022-01-24 10:52:20|14964.9|14964.9|14967.69|14967.69|14967.69|14967.69|14964.9|14964.9|0
1643021550000|2022-01-24 10:52:30|14968.25|14968.25|14968.25|14968.25|14968.25|14968.25|14968.25|14968.25|0
1643021560000|2022-01-24 10:52:40|14967.33|14967.33|14968.97|14968.97|14968.97|14968.97|14967.33|14967.33|0
1643021590000|2022-01-24 10:53:10|14969.42|14969.42|14969.88|14969.88|14969.88|14969.88|14969.42|14969.42|0
1643021600000|2022-01-24 10:53:20|14971.52|14971.52|14975.14|14975.14|14975.14|14975.14|14971.17|14971.17|0
1643021610000|2022-01-24 10:53:30|14975.95|14975.95|14973.67|14973.67|14975.95|14975.95|14973.67|14973.67|0
1643021620000|2022-01-24 10:53:40|14974.16|14974.16|14969.48|14969.48|14974.16|14974.16|14969.48|14969.48|0
1643021630000|2022-01-24 10:53:50|14968.36|14968.36|14970.03|14970.03|14970.03|14970.03|14968.36|14968.36|0
1643021640000|2022-01-24 10:54:00|14969.12|14969.12|14969.12|14969.12|14969.12|14969.12|14969.12|14969.12|0
1643021660000|2022-01-24 10:54:20|14968|14968|14964.93|14964.93|14968|14968|14964.93|14964.93|0
1643021700000|2022-01-24 10:55:00|14962.43|14962.43|14960.21|14960.21|14962.99|14962.99|14960.21|14960.21|0
1643021710000|2022-01-24 10:55:10|14959.65|14959.65|14961.48|14961.48|14961.48|14961.48|14959.65|14959.65|0
1643021730000|2022-01-24 10:55:30|14963.31|14963.31|14964.13|14964.13|14964.13|14964.13|14963.31|14963.31|0
1643021740000|2022-01-24 10:55:40|14963.67|14963.67|14963.17|14963.17|14964.58|14964.58|14963.17|14963.17|0
1643021750000|2022-01-24 10:55:50|14963.67|14963.67|14963.67|14963.67|14963.67|14963.67|14963.67|14963.67|0
1643021760000|2022-01-24 10:56:00|14965.3|14965.3|14971.32|14971.32|14971.67|14971.67|14965.3|14965.3|0
1643021770000|2022-01-24 10:56:10|14971.88|14971.88|14971.88|14971.88|14971.88|14971.88|14971.88|14971.88|0
1643021790000|2022-01-24 10:56:30|14972.99|14972.99|14973.91|14973.91|14973.91|14973.91|14972.99|14972.99|0
1643021800000|2022-01-24 10:56:40|14973.45|14973.45|14973.45|14973.45|14973.45|14973.45|14973.45|14973.45|0
1643021810000|2022-01-24 10:56:50|14974.36|14974.36|14974.36|14974.36|14974.36|14974.36|14974.36|14974.36|0
1643021820000|2022-01-24 10:57:00|14973.45|14973.45|14973.45|14973.45|14973.45|14973.45|14973.45|14973.45|0
1643021830000|2022-01-24 10:57:10|14971.22|14971.22|14971.22|14971.22|14971.22|14971.22|14971.22|14971.22|0
1643021840000|2022-01-24 10:57:20|14972.98|14972.98|14972.98|14972.98|14972.98|14972.98|14972.98|14972.98|0
1643021870000|2022-01-24 10:57:50|14973.44|14973.44|14973.44|14973.44|14973.44|14973.44|14973.44|14973.44|0
1643021880000|2022-01-24 10:58:00|14971.8|14971.8|14971.8|14971.8|14971.8|14971.8|14971.8|14971.8|0
1643021910000|2022-01-24 10:58:30|14970.37|14970.37|14970.37|14970.37|14971.28|14971.28|14970.37|14970.37|0
1643021920000|2022-01-24 10:58:40|14970.16|14970.16|14966.72|14966.72|14970.16|14970.16|14966.72|14966.72|0
1643021930000|2022-01-24 10:58:50|14965.9|14965.9|14965.9|14965.9|14965.9|14965.9|14965.9|14965.9|0
1643021940000|2022-01-24 10:59:00|14965.7|14965.7|14961.67|14961.67|14965.7|14965.7|14961.67|14961.67|0
1643021950000|2022-01-24 10:59:10|14961.26|14961.26|14960.34|14960.34|14961.26|14961.26|14960.34|14960.34|0
1643021970000|2022-01-24 10:59:30|14959.88|14959.88|14960.5|14960.5|14960.5|14960.5|14959.88|14959.88|0
1643021980000|2022-01-24 10:59:40|14961.62|14961.62|14963.45|14963.45|14963.45|14963.45|14961.62|14961.62|0
1643022000000|2022-01-24 11:00:00|14962.33|14962.33|14958.67|14958.67|14962.33|14962.33|14958.67|14958.67|0
1643022010000|2022-01-24 11:00:10|14960.35|14960.35|14960.35|14960.35|14960.35|14960.35|14960.35|14960.35|0
1643022020000|2022-01-24 11:00:20|14959.23|14959.23|14959.23|14959.23|14959.23|14959.23|14959.23|14959.23|0
1643022030000|2022-01-24 11:00:30|14956.36|14956.36|14955.13|14955.13|14956.36|14956.36|14955.13|14955.13|0
1643022040000|2022-01-24 11:00:40|14954.18|14954.18|14954.6|14954.6|14954.6|14954.6|14954.18|14954.18|0
1643022050000|2022-01-24 11:00:50|14955.71|14955.71|14954.6|14954.6|14955.71|14955.71|14954.6|14954.6|0
1643022060000|2022-01-24 11:01:00|14954.14|14954.14|14951.19|14951.19|14954.14|14954.14|14951.19|14951.19|0
1643022080000|2022-01-24 11:01:20|14952.83|14952.83|14952.83|14952.83|14952.83|14952.83|14952.83|14952.83|0
1643022100000|2022-01-24 11:01:40|14953.74|14953.74|14953.74|14953.74|14953.74|14953.74|14953.74|14953.74|0
1643022110000|2022-01-24 11:01:50|14950.87|14950.87|14950.87|14950.87|14950.87|14950.87|14950.87|14950.87|0
1643022120000|2022-01-24 11:02:00|14950.38|14950.38|14950.38|14950.38|14950.38|14950.38|14950.38|14950.38|0
1643022130000|2022-01-24 11:02:10|14948.55|14948.55|14943.33|14943.33|14948.55|14948.55|14943.33|14943.33|0
1643022140000|2022-01-24 11:02:20|14941.7|14941.7|14939.15|14939.15|14941.7|14941.7|14939.15|14939.15|0
1643022150000|2022-01-24 11:02:30|14938.15|14938.15|14944.42|14944.42|14944.63|14944.63|14938.15|14938.15|0
1643022160000|2022-01-24 11:02:40|14944.88|14944.88|14945.34|14945.34|14945.34|14945.34|14944.88|14944.88|0
1643022200000|2022-01-24 11:03:20|14942.47|14942.47|14942.47|14942.47|14942.47|14942.47|14942.47|14942.47|0
1643022210000|2022-01-24 11:03:30|14941.56|14941.56|14942.11|14942.11|14942.11|14942.11|14941.56|14941.56|0
1643022240000|2022-01-24 11:04:00|14941.2|14941.2|14941.66|14941.66|14942.11|14942.11|14941.2|14941.2|0
1643022260000|2022-01-24 11:04:20|14940.22|14940.22|14940.02|14940.02|14940.22|14940.22|14939.61|14939.61|0
1643022270000|2022-01-24 11:04:30|14937.23|14937.23|14939.24|14939.24|14939.24|14939.24|14934.09|14934.09|0
1643022280000|2022-01-24 11:04:40|14940.16|14940.16|14948.24|14948.24|14948.73|14948.73|14940.16|14940.16|0
1643022290000|2022-01-24 11:04:50|14948.44|14948.44|14948.28|14948.28|14948.44|14948.44|14946.39|14946.39|0
1643022300000|2022-01-24 11:05:00|14949.1|14949.1|14949.1|14949.1|14949.1|14949.1|14949.1|14949.1|0
1643022330000|2022-01-24 11:05:30|14950.04|14950.04|14950.04|14950.04|14950.04|14950.04|14950.04|14950.04|0
1643022340000|2022-01-24 11:05:40|14950.45|14950.45|14950.45|14950.45|14950.45|14950.45|14950.45|14950.45|0
1643022370000|2022-01-24 11:06:10|14950.91|14950.91|14948.04|14948.04|14950.91|14950.91|14948.04|14948.04|0
1643022390000|2022-01-24 11:06:30|14948.96|14948.96|14956.14|14956.14|14956.14|14956.14|14948.96|14948.96|0
1643022400000|2022-01-24 11:06:40|14956.96|14956.96|14956.96|14956.96|14956.96|14956.96|14956.96|14956.96|0
1643022410000|2022-01-24 11:06:50|14957.42|14957.42|14957.16|14957.16|14958.99|14958.99|14957.16|14957.16|0
1643022420000|2022-01-24 11:07:00|14956.35|14956.35|14955.53|14955.53|14956.35|14956.35|14955.53|14955.53|0
1643022430000|2022-01-24 11:07:10|14955.74|14955.74|14962.36|14962.36|14962.36|14962.36|14955.74|14955.74|0
1643022460000|2022-01-24 11:07:40|14963.17|14963.17|14965.66|14965.66|14965.66|14965.66|14963.17|14963.17|0
1643022480000|2022-01-24 11:08:00|14961.36|14961.36|14970.15|14970.15|14973.02|14973.02|14961.36|14961.36|0
1643022490000|2022-01-24 11:08:10|14971.06|14971.06|14970.15|14970.15|14971.06|14971.06|14970.15|14970.15|0
1643022500000|2022-01-24 11:08:20|14972.89|14972.89|14973.92|14973.92|14973.92|14973.92|14972.89|14972.89|0
1643022510000|2022-01-24 11:08:30|14974.94|14974.94|14974.43|14974.43|14974.94|14974.94|14973.51|14973.51|0
1643022520000|2022-01-24 11:08:40|14974.92|14974.92|14977.69|14977.69|14978.51|14978.51|14974.01|14974.01|0
1643022530000|2022-01-24 11:08:50|14979.11|14979.11|14979.11|14979.11|14979.11|14979.11|14979.11|14979.11|0
1643022540000|2022-01-24 11:09:00|14980.02|14980.02|14980.02|14980.02|14980.02|14980.02|14980.02|14980.02|0
1643022550000|2022-01-24 11:09:10|14982.81|14982.81|14990.49|14990.49|14990.49|14990.49|14982.81|14982.81|0
1643022570000|2022-01-24 11:09:30|14991.38|14991.38|14995.68|14995.68|14995.68|14995.68|14991.38|14991.38|0
1643022580000|2022-01-24 11:09:40|14996.51|14996.51|14998.57|14998.57|14998.57|14998.57|14996.51|14996.51|0
1643022590000|2022-01-24 11:09:50|14999.6|14999.6|15000.39|15000.39|15000.51|15000.51|14999.1|14999.1|0
1643022600000|2022-01-24 11:10:00|15000.85|15000.85|15011.43|15011.43|15011.43|15011.43|15000.85|15000.85|0
1643022610000|2022-01-24 11:10:10|15011.89|15011.89|15014.19|15014.19|15016.49|15016.49|15011.89|15011.89|0
1643022620000|2022-01-24 11:10:20|15016.64|15016.64|15017.05|15017.05|15018.47|15018.47|15016.64|15016.64|0
1643022640000|2022-01-24 11:10:40|15018.88|15018.88|15018.89|15018.89|15019.8|15019.8|15018.88|15018.88|0
1643022660000|2022-01-24 11:11:00|15016.22|15016.22|15023.1|15023.1|15024.04|15024.04|15015.75|15015.75|0
1643022670000|2022-01-24 11:11:10|15021.98|15021.98|15021.51|15021.51|15021.98|15021.98|15021.51|15021.51|0
1643022680000|2022-01-24 11:11:20|15022.43|15022.43|15022.43|15022.43|15022.43|15022.43|15022.43|15022.43|0
1643022690000|2022-01-24 11:11:30|15023.92|15023.92|15023.92|15023.92|15023.92|15023.92|15023.92|15023.92|0
1643022710000|2022-01-24 11:11:50|15025.75|15025.75|15025.75|15025.75|15025.75|15025.75|15025.75|15025.75|0
1643022720000|2022-01-24 11:12:00|15026.66|15026.66|15026.66|15026.66|15026.66|15026.66|15026.66|15026.66|0
1643022740000|2022-01-24 11:12:20|15026.2|15026.2|15026.2|15026.2|15026.2|15026.2|15026.2|15026.2|0
1643022750000|2022-01-24 11:12:30|15027.68|15027.68|15026.24|15026.24|15027.68|15027.68|15026.24|15026.24|0
1643022760000|2022-01-24 11:12:40|15026.72|15026.72|15027.13|15027.13|15027.13|15027.13|15026.72|15026.72|0
1643022770000|2022-01-24 11:12:50|15028.04|15028.04|15028.04|15028.04|15028.04|15028.04|15028.04|15028.04|0
1643022780000|2022-01-24 11:13:00|15027.57|15027.57|15026.66|15026.66|15027.57|15027.57|15025.74|15025.74|0
1643022790000|2022-01-24 11:13:10|15028.29|15028.29|15025.04|15025.04|15028.29|15028.29|15025.04|15025.04|0
1643022810000|2022-01-24 11:13:30|15025.86|15025.86|15026.07|15026.07|15026.27|15026.27|15025.86|15025.86|0
1643022820000|2022-01-24 11:13:40|15026.52|15026.52|15026.99|15026.99|15026.99|15026.99|15026.52|15026.52|0
1643022850000|2022-01-24 11:14:10|15028.43|15028.43|15033.63|15033.63|15033.63|15033.63|15028.43|15028.43|0
1643022860000|2022-01-24 11:14:20|15034.75|15034.75|15035.86|15035.86|15035.86|15035.86|15034.75|15034.75|0
1643022870000|2022-01-24 11:14:30|15038.09|15038.09|15038.09|15038.09|15038.09|15038.09|15038.09|15038.09|0
1643022880000|2022-01-24 11:14:40|15038.59|15038.59|15038.79|15038.79|15040.42|15040.42|15038.59|15038.59|0
1643022900000|2022-01-24 11:15:00|15038.33|15038.33|15030.86|15030.86|15038.33|15038.33|15029.75|15029.75|0
1643022910000|2022-01-24 11:15:10|15031.78|15031.78|15030.66|15030.66|15031.78|15031.78|15030.66|15030.66|0
1643022920000|2022-01-24 11:15:20|15032.34|15032.34|15032.54|15032.54|15032.54|15032.54|15032.34|15032.34|0
1643022930000|2022-01-24 11:15:30|15033.45|15033.45|15035.9|15035.9|15035.9|15035.9|15033.45|15033.45|0
1643022940000|2022-01-24 11:15:40|15033.03|15033.03|15029.97|15029.97|15033.03|15033.03|15029.97|15029.97|0
1643022950000|2022-01-24 11:15:50|15029.42|15029.42|15028.04|15028.04|15029.42|15029.42|15028.04|15028.04|0
1643022970000|2022-01-24 11:16:10|15027.58|15027.58|15027.58|15027.58|15027.58|15027.58|15027.58|15027.58|0
1643022980000|2022-01-24 11:16:20|15024.71|15024.71|15022.48|15022.48|15024.71|15024.71|15022.48|15022.48|0
1643022990000|2022-01-24 11:16:30|15021.99|15021.99|15026.19|15026.19|15026.19|15026.19|15021.99|15021.99|0
1643023000000|2022-01-24 11:16:40|15027.62|15027.62|15027.62|15027.62|15028.09|15028.09|15027.62|15027.62|0
1643023010000|2022-01-24 11:16:50|15026.68|15026.68|15026.68|15026.68|15026.68|15026.68|15026.68|15026.68|0
1643023020000|2022-01-24 11:17:00|15025.69|15025.69|15026.17|15026.17|15026.63|15026.63|15025.69|15025.69|0
1643023030000|2022-01-24 11:17:10|15027.09|15027.09|15027.56|15027.56|15029.44|15029.44|15027.09|15027.09|0
1643023040000|2022-01-24 11:17:20|15028.27|15028.27|15028.27|15028.27|15028.27|15028.27|15028.27|15028.27|0
1643023060000|2022-01-24 11:17:40|15029.21|15029.21|15027.8|15027.8|15029.21|15029.21|15027.8|15027.8|0
1643023070000|2022-01-24 11:17:50|15025.97|15025.97|15010.1|15010.1|15025.97|15025.97|15010.1|15010.1|0
1643023080000|2022-01-24 11:18:00|15009.65|15009.65|15005.56|15005.56|15009.65|15009.65|15005.56|15005.56|0
1643023090000|2022-01-24 11:18:10|15002.69|15002.69|15002.22|15002.22|15002.69|15002.69|15002.22|15002.22|0
1643023110000|2022-01-24 11:18:30|15001.4|15001.4|15001.4|15001.4|15001.4|15001.4|15001.4|15001.4|0
1643023120000|2022-01-24 11:18:40|15003.86|15003.86|15003.86|15003.86|15003.86|15003.86|15003.86|15003.86|0
1643023140000|2022-01-24 11:19:00|15005.29|15005.29|15002|15002|15005.29|15005.29|15002|15002|0
1643023150000|2022-01-24 11:19:10|15001.01|15001.01|15001.01|15001.01|15001.01|15001.01|15001.01|15001.01|0
1643023170000|2022-01-24 11:19:30|14998.14|14998.14|15001.48|15001.48|15001.95|15001.95|14998.14|14998.14|0
1643023200000|2022-01-24 11:20:00|15000.57|15000.57|14999.13|14999.13|15000.57|15000.57|14999.13|14999.13|0
1643023230000|2022-01-24 11:20:30|14997.3|14997.3|14998.22|14998.22|14998.22|14998.22|14997.3|14997.3|0
1643023240000|2022-01-24 11:20:40|14997.76|14997.76|14997.76|14997.76|14997.76|14997.76|14997.76|14997.76|0
1643023250000|2022-01-24 11:20:50|14997.3|14997.3|14995.77|14995.77|14997.3|14997.3|14995.31|14995.31|0
1643023260000|2022-01-24 11:21:00|14996.33|14996.33|15008.65|15008.65|15008.65|15008.65|14996.33|14996.33|0
1643023270000|2022-01-24 11:21:10|15009.33|15009.33|15009.1|15009.1|15009.33|15009.33|15009.1|15009.1|0
1643023280000|2022-01-24 11:21:20|15008.88|15008.88|15008.88|15008.88|15008.88|15008.88|15008.88|15008.88|0
1643023310000|2022-01-24 11:21:50|15009.34|15009.34|15009.17|15009.17|15011|15011|15008.87|15008.87|0
1643023320000|2022-01-24 11:22:00|15008.61|15008.61|15008.61|15008.61|15008.61|15008.61|15008.61|15008.61|0
1643023340000|2022-01-24 11:22:20|15009.07|15009.07|15008.84|15008.84|15009.07|15009.07|15008.84|15008.84|0
1643023360000|2022-01-24 11:22:40|15005.5|15005.5|15005.5|15005.5|15005.5|15005.5|15005.5|15005.5|0
1643023370000|2022-01-24 11:22:50|15008.37|15008.37|15008.37|15008.37|15008.37|15008.37|15008.37|15008.37|0
1643023380000|2022-01-24 11:23:00|15010.04|15010.04|15011.5|15011.5|15011.5|15011.5|15010.04|15010.04|0
1643023400000|2022-01-24 11:23:20|15014.77|15014.77|15013.14|15013.14|15017.23|15017.23|15013.14|15013.14|0
1643023410000|2022-01-24 11:23:30|15011.26|15011.26|15007.25|15007.25|15011.26|15011.26|15007.25|15007.25|0
1643023420000|2022-01-24 11:23:40|15007.71|15007.71|15005.11|15005.11|15007.71|15007.71|15004.89|15004.89|0
1643023430000|2022-01-24 11:23:50|15006.03|15006.03|15006.03|15006.03|15006.03|15006.03|15006.03|15006.03|0
1643023440000|2022-01-24 11:24:00|15001.73|15001.73|15006.48|15006.48|15006.48|15006.48|15001.73|15001.73|0
1643023450000|2022-01-24 11:24:10|15007.04|15007.04|15007.04|15007.04|15007.04|15007.04|15007.04|15007.04|0
1643023460000|2022-01-24 11:24:20|15008.87|15008.87|15009.78|15009.78|15009.78|15009.78|15008.87|15008.87|0
1643023470000|2022-01-24 11:24:30|15010.6|15010.6|15012.97|15012.97|15012.97|15012.97|15010.6|15010.6|0
1643023480000|2022-01-24 11:24:40|15013.53|15013.53|15015.44|15015.44|15015.44|15015.44|15013.53|15013.53|0
1643023490000|2022-01-24 11:24:50|15016.05|15016.05|15016.05|15016.05|15016.05|15016.05|15016.05|15016.05|0
1643023510000|2022-01-24 11:25:10|15017.38|15017.38|15022.1|15022.1|15022.66|15022.66|15017.38|15017.38|0
1643023520000|2022-01-24 11:25:20|15022.31|15022.31|15022.53|15022.53|15022.53|15022.53|15019.79|15019.79|0
1643023530000|2022-01-24 11:25:30|15024.98|15024.98|15028.75|15028.75|15028.75|15028.75|15024.98|15024.98|0
1643023540000|2022-01-24 11:25:40|15027.84|15027.84|15027.84|15027.84|15027.84|15027.84|15027.84|15027.84|0
1643023550000|2022-01-24 11:25:50|15026.92|15026.92|15026.92|15026.92|15026.92|15026.92|15026.92|15026.92|0
1643023560000|2022-01-24 11:26:00|15027.48|15027.48|15027.48|15027.48|15027.48|15027.48|15027.48|15027.48|0
1643023570000|2022-01-24 11:26:10|15028.42|15028.42|15029.83|15029.83|15029.83|15029.83|15028.42|15028.42|0
1643023580000|2022-01-24 11:26:20|15030.04|15030.04|15030.04|15030.04|15030.04|15030.04|15030.04|15030.04|0
1643023600000|2022-01-24 11:26:40|15030.24|15030.24|15033.49|15033.49|15033.49|15033.49|15030.24|15030.24|0
1643023610000|2022-01-24 11:26:50|15033.9|15033.9|15034.82|15034.82|15034.82|15034.82|15033.9|15033.9|0
1643023630000|2022-01-24 11:27:10|15032.07|15032.07|15033.9|15033.9|15033.9|15033.9|15032.07|15032.07|0
1643023640000|2022-01-24 11:27:20|15034.9|15034.9|15034.9|15034.9|15034.9|15034.9|15034.9|15034.9|0
1643023650000|2022-01-24 11:27:30|15035.84|15035.84|15032.18|15032.18|15035.84|15035.84|15032.18|15032.18|0
1643023660000|2022-01-24 11:27:40|15034|15034|15034|15034|15034|15034|15034|15034|0
1643023680000|2022-01-24 11:28:00|15033.09|15033.09|15033.55|15033.55|15033.55|15033.55|15033.09|15033.09|0
1643023690000|2022-01-24 11:28:10|15034.98|15034.98|15036.77|15036.77|15036.77|15036.77|15034.98|15034.98|0
1643023700000|2022-01-24 11:28:20|15037.89|15037.89|15038.36|15038.36|15038.36|15038.36|15037.89|15037.89|0
1643023710000|2022-01-24 11:28:30|15038.83|15038.83|15037.16|15037.16|15038.83|15038.83|15037.16|15037.16|0
1643023720000|2022-01-24 11:28:40|15037.62|15037.62|15037.62|15037.62|15037.62|15037.62|15037.62|15037.62|0
1643023730000|2022-01-24 11:28:50|15039.5|15039.5|15039.5|15039.5|15039.5|15039.5|15039.5|15039.5|0
1643023740000|2022-01-24 11:29:00|15042.24|15042.24|15043.16|15043.16|15043.16|15043.16|15042.24|15042.24|0
1643023750000|2022-01-24 11:29:10|15041.73|15041.73|15033.03|15033.03|15044.18|15044.18|15033.03|15033.03|0
1643023760000|2022-01-24 11:29:20|15032.47|15032.47|15030.44|15030.44|15032.47|15032.47|15030.44|15030.44|0
1643023780000|2022-01-24 11:29:40|15029.99|15029.99|15024.24|15024.24|15029.99|15029.99|15024.24|15024.24|0
1643023790000|2022-01-24 11:29:50|15021.5|15021.5|15018.63|15018.63|15021.5|15021.5|15018.63|15018.63|0
1643023800000|2022-01-24 11:30:00|15020.07|15020.07|15024.32|15024.32|15024.32|15024.32|15020.07|15020.07|0
1643023810000|2022-01-24 11:30:10|15026.67|15026.67|15025.75|15025.75|15026.67|15026.67|15025.75|15025.75|0
1643023900000|2022-01-24 11:31:40|15026.21|15026.21|15027.13|15027.13|15027.13|15027.13|15026.21|15026.21|0
1643023910000|2022-01-24 11:31:50|15028.96|15028.96|15028.96|15028.96|15028.96|15028.96|15028.96|15028.96|0
1643023920000|2022-01-24 11:32:00|15027.52|15027.52|15027.52|15027.52|15027.52|15027.52|15027.52|15027.52|0
1643023940000|2022-01-24 11:32:20|15028.44|15028.44|15027.82|15027.82|15028.44|15028.44|15027.82|15027.82|0
1643023950000|2022-01-24 11:32:30|15027.61|15027.61|15027.82|15027.82|15027.82|15027.82|15027.61|15027.61|0
1643023960000|2022-01-24 11:32:40|15026.33|15026.33|15026.33|15026.33|15026.33|15026.33|15026.33|15026.33|0
1643023980000|2022-01-24 11:33:00|15026.11|15026.11|15026.55|15026.55|15027.94|15027.94|15026.11|15026.11|0
1643023990000|2022-01-24 11:33:10|15026.76|15026.76|15026.76|15026.76|15026.76|15026.76|15026.76|15026.76|0
1643024010000|2022-01-24 11:33:30|15028.17|15028.17|15027.35|15027.35|15028.17|15028.17|15027.35|15027.35|0
1643024020000|2022-01-24 11:33:40|15027.57|15027.57|15027.57|15027.57|15027.57|15027.57|15027.57|15027.57|0
1643024040000|2022-01-24 11:34:00|15029.01|15029.01|15029.01|15029.01|15029.01|15029.01|15029.01|15029.01|0
1643024050000|2022-01-24 11:34:10|15031.88|15031.88|15030.44|15030.44|15031.88|15031.88|15030.44|15030.44|0
1643024070000|2022-01-24 11:34:30|15030.91|15030.91|15030.91|15030.91|15030.91|15030.91|15030.91|15030.91|0
1643024080000|2022-01-24 11:34:40|15030|15030|15029.08|15029.08|15030|15030|15029.08|15029.08|0
1643024100000|2022-01-24 11:35:00|15030.91|15030.91|15032.74|15032.74|15032.74|15032.74|15030.91|15030.91|0
1643024110000|2022-01-24 11:35:10|15033.74|15033.74|15033.74|15033.74|15033.74|15033.74|15033.74|15033.74|0
1643024120000|2022-01-24 11:35:20|15032.82|15032.82|15032.82|15032.82|15032.82|15032.82|15032.82|15032.82|0
1643024140000|2022-01-24 11:35:40|15029.95|15029.95|15024.16|15024.16|15029.95|15029.95|15024.16|15024.16|0
1643024150000|2022-01-24 11:35:50|15022.67|15022.67|15015.06|15015.06|15022.67|15022.67|15015.06|15015.06|0
1643024160000|2022-01-24 11:36:00|15014.44|15014.44|15014.06|15014.06|15014.65|15014.65|15012.94|15012.94|0
1643024170000|2022-01-24 11:36:10|15012.43|15012.43|15013.24|15013.24|15013.24|15013.24|15012.43|15012.43|0
1643024190000|2022-01-24 11:36:30|15014.16|15014.16|15018.02|15018.02|15018.02|15018.02|15014.16|15014.16|0
1643024200000|2022-01-24 11:36:40|15020.27|15020.27|15019.55|15019.55|15021.18|15021.18|15019.55|15019.55|0
1643024220000|2022-01-24 11:37:00|15020.01|15020.01|15020.01|15020.01|15020.01|15020.01|15020.01|15020.01|0
1643024230000|2022-01-24 11:37:10|15019.07|15019.07|15019.07|15019.07|15019.07|15019.07|15019.07|15019.07|0
1643024240000|2022-01-24 11:37:20|15016.2|15016.2|15018.25|15018.25|15018.25|15018.25|15016.2|15016.2|0
1643024260000|2022-01-24 11:37:40|15017.79|15017.79|15016.97|15016.97|15017.79|15017.79|15016.97|15016.97|0
1643024270000|2022-01-24 11:37:50|15015.86|15015.86|15011.86|15011.86|15015.86|15015.86|15010.94|15010.94|0
1643024280000|2022-01-24 11:38:00|15013.69|15013.69|15012.77|15012.77|15013.69|15013.69|15012.77|15012.77|0
1643024300000|2022-01-24 11:38:20|15011.14|15011.14|15018.12|15018.12|15018.12|15018.12|15011.14|15011.14|0
1643024310000|2022-01-24 11:38:30|15019.8|15019.8|15024.75|15024.75|15024.75|15024.75|15019.8|15019.8|0
1643024340000|2022-01-24 11:39:00|15023.32|15023.32|15025.77|15025.77|15025.77|15025.77|15022.82|15022.82|0
1643024370000|2022-01-24 11:39:30|15024.09|15024.09|15017.79|15017.79|15024.09|15024.09|15017.34|15017.34|0
1643024380000|2022-01-24 11:39:40|15020.03|15020.03|15019.53|15019.53|15020.03|15020.03|15019.53|15019.53|0
1643024400000|2022-01-24 11:40:00|15021.36|15021.36|15020.21|15020.21|15021.36|15021.36|15019.72|15019.72|0
1643024420000|2022-01-24 11:40:20|15020.67|15020.67|15019.56|15019.56|15020.67|15020.67|15019.56|15019.56|0
1643024440000|2022-01-24 11:40:40|15018.14|15018.14|15018.14|15018.14|15018.14|15018.14|15018.14|15018.14|0
1643024460000|2022-01-24 11:41:00|15017.73|15017.73|15020.6|15020.6|15020.6|15020.6|15017.73|15017.73|0
1643024470000|2022-01-24 11:41:10|15018.77|15018.77|15018.77|15018.77|15018.77|15018.77|15018.77|15018.77|0
1643024520000|2022-01-24 11:42:00|15016.73|15016.73|15012.45|15012.45|15016.73|15016.73|15012.45|15012.45|0
1643024530000|2022-01-24 11:42:10|15012.94|15012.94|15004.75|15004.75|15012.94|15012.94|15004.75|15004.75|0
1643024540000|2022-01-24 11:42:20|15003.37|15003.37|15000.4|15000.4|15003.37|15003.37|14999.29|14999.29|0
1643024560000|2022-01-24 11:42:40|14998.77|14998.77|14998.77|14998.77|14998.77|14998.77|14998.77|14998.77|0
1643024570000|2022-01-24 11:42:50|14998.32|14998.32|14998.32|14998.32|14998.32|14998.32|14998.32|14998.32|0
1643024580000|2022-01-24 11:43:00|14995.45|14995.45|14995.45|14995.45|14995.45|14995.45|14995.45|14995.45|0
1643024590000|2022-01-24 11:43:10|14990.88|14990.88|14989.91|14989.91|14991.8|14991.8|14989.91|14989.91|0
1643024620000|2022-01-24 11:43:40|14990.83|14990.83|14992.24|14992.24|14992.24|14992.24|14990.83|14990.83|0
1643024630000|2022-01-24 11:43:50|14991.77|14991.77|14997.41|14997.41|14997.41|14997.41|14991.77|14991.77|0
1643024640000|2022-01-24 11:44:00|14998.32|14998.32|14998.32|14998.32|14998.32|14998.32|14998.32|14998.32|0
1643024650000|2022-01-24 11:44:10|14996.49|14996.49|14996.49|14996.49|14996.49|14996.49|14996.49|14996.49|0
1643024660000|2022-01-24 11:44:20|14996|14996|14996|14996|14996|14996|14996|14996|0
1643024680000|2022-01-24 11:44:40|14994.56|14994.56|14994.56|14994.56|14994.56|14994.56|14994.56|14994.56|0
1643024700000|2022-01-24 11:45:00|14995.03|14995.03|14995.03|14995.03|14995.03|14995.03|14995.03|14995.03|0
1643024720000|2022-01-24 11:45:20|14994.48|14994.48|14995.03|14995.03|14995.03|14995.03|14994.48|14994.48|0
1643024740000|2022-01-24 11:45:40|14993.6|14993.6|14993.6|14993.6|14993.6|14993.6|14993.6|14993.6|0
1643024760000|2022-01-24 11:46:00|14996.47|14996.47|14995.53|14995.53|14996.47|14996.47|14995.53|14995.53|0
1643024780000|2022-01-24 11:46:20|14996.44|14996.44|14996.44|14996.44|14996.44|14996.44|14996.44|14996.44|0
1643024790000|2022-01-24 11:46:30|14997.26|14997.26|14998.89|14998.89|14998.89|14998.89|14997.26|14997.26|0
1643024800000|2022-01-24 11:46:40|14999.1|14999.1|15003.24|15003.24|15003.24|15003.24|14999.1|14999.1|0
1643024820000|2022-01-24 11:47:00|15004.15|15004.15|15004.71|15004.71|15004.71|15004.71|15004.15|15004.15|0
1643024830000|2022-01-24 11:47:10|15006.2|15006.2|15006.2|15006.2|15006.2|15006.2|15006.2|15006.2|0
1643024840000|2022-01-24 11:47:20|15006.7|15006.7|15006.7|15006.7|15006.7|15006.7|15006.7|15006.7|0
1643024850000|2022-01-24 11:47:30|15006.9|15006.9|15006.9|15006.9|15006.9|15006.9|15006.9|15006.9|0
1643024860000|2022-01-24 11:47:40|15007.4|15007.4|15007.4|15007.4|15007.4|15007.4|15007.4|15007.4|0
1643024910000|2022-01-24 11:48:30|15008.22|15008.22|15008.22|15008.22|15008.22|15008.22|15008.22|15008.22|0
1643024920000|2022-01-24 11:48:40|15010.57|15010.57|15011.04|15011.04|15011.04|15011.04|15010.57|15010.57|0
1643024930000|2022-01-24 11:48:50|15012.48|15012.48|15012.48|15012.48|15012.48|15012.48|15012.48|15012.48|0
1643024940000|2022-01-24 11:49:00|15013.04|15013.04|15013.33|15013.33|15014.45|15014.45|15013.04|15013.04|0
1643024950000|2022-01-24 11:49:10|15013.54|15013.54|15013.54|15013.54|15013.54|15013.54|15013.54|15013.54|0
1643024960000|2022-01-24 11:49:20|15014.88|15014.88|15014.88|15014.88|15014.88|15014.88|15014.88|15014.88|0
1643024970000|2022-01-24 11:49:30|15014.41|15014.41|15014.11|15014.11|15014.63|15014.63|15013.2|15013.2|0
1643025010000|2022-01-24 11:50:10|15014.32|15014.32|15014.32|15014.32|15014.32|15014.32|15014.32|15014.32|0
1643025060000|2022-01-24 11:51:00|15014.77|15014.77|15015.23|15015.23|15015.23|15015.23|15014.77|15014.77|0
1643025080000|2022-01-24 11:51:20|15014.77|15014.77|15014.77|15014.77|15014.77|15014.77|15014.77|15014.77|0
1643025090000|2022-01-24 11:51:30|15013.96|15013.96|15013.96|15013.96|15013.96|15013.96|15013.96|15013.96|0
1643025110000|2022-01-24 11:51:50|15016.6|15016.6|15015.59|15015.59|15017.42|15017.42|15015.59|15015.59|0
1643025160000|2022-01-24 11:52:40|15016.71|15016.71|15016.71|15016.71|15016.71|15016.71|15016.71|15016.71|0
1643025180000|2022-01-24 11:53:00|15014.83|15014.83|15008.82|15008.82|15014.83|15014.83|15007.14|15007.14|0
1643025200000|2022-01-24 11:53:20|15007.9|15007.9|15007.44|15007.44|15007.9|15007.9|15007.44|15007.44|0
1643025220000|2022-01-24 11:53:40|15008.26|15008.26|15008.26|15008.26|15008.26|15008.26|15008.26|15008.26|0
1643025240000|2022-01-24 11:54:00|15009.7|15009.7|15009.7|15009.7|15009.7|15009.7|15009.7|15009.7|0
1643025260000|2022-01-24 11:54:20|15011.13|15011.13|15011.13|15011.13|15011.13|15011.13|15011.13|15011.13|0
1643025270000|2022-01-24 11:54:30|15011.69|15011.69|15013.42|15013.42|15013.42|15013.42|15011.13|15011.13|0
1643025280000|2022-01-24 11:54:40|15010.55|15010.55|15010.55|15010.55|15010.55|15010.55|15010.55|15010.55|0
1643025290000|2022-01-24 11:54:50|15010.09|15010.09|15003.08|15003.08|15010.09|15010.09|15003.08|15003.08|0
1643025300000|2022-01-24 11:55:00|15001.45|15001.45|14999.81|14999.81|15001.45|15001.45|14999.81|14999.81|0
1643025310000|2022-01-24 11:55:10|15000.63|15000.63|15002.51|15002.51|15002.51|15002.51|15000.63|15000.63|0
1643025320000|2022-01-24 11:55:20|15001.6|15001.6|15001.6|15001.6|15001.6|15001.6|15001.6|15001.6|0
1643025340000|2022-01-24 11:55:40|15001.39|15001.39|15001.41|15001.41|15002.83|15002.83|15001.39|15001.39|0
1643025370000|2022-01-24 11:56:10|15000.94|15000.94|14991.96|14991.96|15000.94|15000.94|14991.96|14991.96|0
1643025400000|2022-01-24 11:56:40|14990.85|14990.85|14990.85|14990.85|14990.85|14990.85|14990.85|14990.85|0
1643025410000|2022-01-24 11:56:50|14988.58|14988.58|14984.37|14984.37|14988.58|14988.58|14984.37|14984.37|0
1643025420000|2022-01-24 11:57:00|14982.93|14982.93|14981.5|14981.5|14982.93|14982.93|14981.5|14981.5|0
1643025430000|2022-01-24 11:57:10|14982.41|14982.41|14981.5|14981.5|14982.41|14982.41|14981.5|14981.5|0
1643025440000|2022-01-24 11:57:20|14978.63|14978.63|14978.63|14978.63|14978.63|14978.63|14978.63|14978.63|0
1643025460000|2022-01-24 11:57:40|14978.41|14978.41|14978.41|14978.41|14978.41|14978.41|14978.41|14978.41|0
1643025490000|2022-01-24 11:58:10|14979.84|14979.84|14980.76|14980.76|14980.76|14980.76|14979.84|14979.84|0
1643025510000|2022-01-24 11:58:30|14982.19|14982.19|14982.19|14982.19|14982.19|14982.19|14982.19|14982.19|0
1643025550000|2022-01-24 11:59:10|14980.36|14980.36|14977.49|14977.49|14980.36|14980.36|14977.49|14977.49|0
1643025600000|2022-01-24 12:00:00|14976.53|14976.53|14975.21|14975.21|14976.53|14976.53|14975.21|14975.21|0
1643025610000|2022-01-24 12:00:10|14974.39|14974.39|14972.96|14972.96|14974.39|14974.39|14972.96|14972.96|0
1643025620000|2022-01-24 12:00:20|14974.39|14974.39|14975.83|14975.83|14975.83|14975.83|14974.39|14974.39|0
1643025650000|2022-01-24 12:00:50|14976.3|14976.3|14979.04|14979.04|14979.04|14979.04|14976.3|14976.3|0
1643025670000|2022-01-24 12:01:10|14980.48|14980.48|14980.48|14980.48|14980.48|14980.48|14980.48|14980.48|0
1643025680000|2022-01-24 12:01:20|14979.66|14979.66|14979.1|14979.1|14979.66|14979.66|14979.1|14979.1|0
1643025690000|2022-01-24 12:01:30|14979.66|14979.66|14979.66|14979.66|14979.66|14979.66|14979.66|14979.66|0
1643025700000|2022-01-24 12:01:40|14977.83|14977.83|14977.83|14977.83|14977.83|14977.83|14977.83|14977.83|0
1643025710000|2022-01-24 12:01:50|14980.7|14980.7|14981.17|14981.17|14981.17|14981.17|14980.7|14980.7|0
1643025720000|2022-01-24 12:02:00|14980.26|14980.26|14980.26|14980.26|14980.26|14980.26|14980.26|14980.26|0
1643025740000|2022-01-24 12:02:20|14983.2|14983.2|14983.2|14983.2|14983.2|14983.2|14983.2|14983.2|0
1643025760000|2022-01-24 12:02:40|14981.77|14981.77|14983.05|14983.05|14983.05|14983.05|14981.77|14981.77|0
1643025780000|2022-01-24 12:03:00|14982.11|14982.11|14982.58|14982.58|14982.58|14982.58|14982.11|14982.11|0
1643025800000|2022-01-24 12:03:20|14982.03|14982.03|14982.03|14982.03|14982.03|14982.03|14982.03|14982.03|0
1643025870000|2022-01-24 12:04:30|14982.52|14982.52|14970.44|14970.44|14982.52|14982.52|14970.44|14970.44|0
1643025880000|2022-01-24 12:04:40|14968.61|14968.61|14967.79|14967.79|14968.61|14968.61|14967.79|14967.79|0
1643025890000|2022-01-24 12:04:50|14969.2|14969.2|14969.2|14969.2|14969.2|14969.2|14969.2|14969.2|0
1643025900000|2022-01-24 12:05:00|14968.71|14968.71|14968.93|14968.93|14968.93|14968.93|14968.71|14968.71|0
1643025920000|2022-01-24 12:05:20|14967.52|14967.52|14967.52|14967.52|14967.52|14967.52|14967.52|14967.52|0
1643025930000|2022-01-24 12:05:30|14968.95|14968.95|14968.95|14968.95|14968.95|14968.95|14968.95|14968.95|0
1643025960000|2022-01-24 12:06:00|14970.78|14970.78|14969.96|14969.96|14972.19|14972.19|14969.96|14969.96|0
1643025970000|2022-01-24 12:06:10|14970.37|14970.37|14970.37|14970.37|14970.37|14970.37|14970.37|14970.37|0
1643025980000|2022-01-24 12:06:20|14968.54|14968.54|14969.98|14969.98|14969.98|14969.98|14968.54|14968.54|0
1643025990000|2022-01-24 12:06:30|14969.06|14969.06|14969.06|14969.06|14969.06|14969.06|14969.06|14969.06|0
1643026000000|2022-01-24 12:06:40|14968.86|14968.86|14968.86|14968.86|14968.86|14968.86|14968.86|14968.86|0
1643026030000|2022-01-24 12:07:10|14968.44|14968.44|14968.44|14968.44|14968.44|14968.44|14968.44|14968.44|0
1643026040000|2022-01-24 12:07:20|14968.86|14968.86|14968.86|14968.86|14968.86|14968.86|14968.86|14968.86|0
1643026050000|2022-01-24 12:07:30|14968.65|14968.65|14962.58|14962.58|14968.65|14968.65|14962.58|14962.58|0
1643026060000|2022-01-24 12:07:40|14961.15|14961.15|14956.21|14956.21|14961.15|14961.15|14956.21|14956.21|0
1643026070000|2022-01-24 12:07:50|14957.64|14957.64|14957.64|14957.64|14957.64|14957.64|14957.64|14957.64|0
1643026080000|2022-01-24 12:08:00|14958.1|14958.1|14960.19|14960.19|14960.19|14960.19|14958.1|14958.1|0
1643026090000|2022-01-24 12:08:10|14960.66|14960.66|14960.66|14960.66|14960.66|14960.66|14960.66|14960.66|0
1643026100000|2022-01-24 12:08:20|14965.52|14965.52|14979.48|14979.48|14979.48|14979.48|14965.52|14965.52|0
1643026110000|2022-01-24 12:08:30|14980.89|14980.89|14980.89|14980.89|14980.89|14980.89|14980.89|14980.89|0
1643026120000|2022-01-24 12:08:40|14979.06|14979.06|14979.06|14979.06|14979.06|14979.06|14979.06|14979.06|0
1643026130000|2022-01-24 12:08:50|14980.69|14980.69|14980.69|14980.69|14980.69|14980.69|14980.69|14980.69|0
1643026140000|2022-01-24 12:09:00|14981.51|14981.51|14986.21|14986.21|14986.21|14986.21|14981.51|14981.51|0
1643026160000|2022-01-24 12:09:20|14986.41|14986.41|14993.08|14993.08|14993.08|14993.08|14986.41|14986.41|0
1643026180000|2022-01-24 12:09:40|14994.51|14994.51|14999.73|14999.73|14999.73|14999.73|14994.51|14994.51|0
1643026200000|2022-01-24 12:10:00|15001.36|15001.36|15000.55|15000.55|15001.36|15001.36|15000.55|15000.55|0
1643026240000|2022-01-24 12:10:40|15001.96|15001.96|15002.42|15002.42|15002.42|15002.42|15001.96|15001.96|0
1643026250000|2022-01-24 12:10:50|15001.86|15001.86|15001.86|15001.86|15001.86|15001.86|15001.86|15001.86|0
1643026260000|2022-01-24 12:11:00|15000.92|15000.92|15000.36|15000.36|15000.92|15000.92|15000.36|15000.36|0
1643026280000|2022-01-24 12:11:20|15000.86|15000.86|15000.82|15000.82|15000.86|15000.86|15000.82|15000.82|0
1643026290000|2022-01-24 12:11:30|14999.9|14999.9|14999.9|14999.9|14999.9|14999.9|14999.9|14999.9|0
1643026300000|2022-01-24 12:11:40|14999.43|14999.43|15002.2|15002.2|15002.2|15002.2|14999.43|14999.43|0
1643026360000|2022-01-24 12:12:40|15002.43|15002.43|15002.43|15002.43|15002.43|15002.43|15002.43|15002.43|0
1643026390000|2022-01-24 12:13:10|15003.34|15003.34|15003.34|15003.34|15003.34|15003.34|15003.34|15003.34|0
1643026430000|2022-01-24 12:13:50|15001.51|15001.51|15001.51|15001.51|15001.51|15001.51|15001.51|15001.51|0
1643026450000|2022-01-24 12:14:10|15002.43|15002.43|15002.43|15002.43|15002.43|15002.43|15002.43|15002.43|0
1643026470000|2022-01-24 12:14:30|15003.34|15003.34|15003.34|15003.34|15003.34|15003.34|15003.34|15003.34|0
1643026480000|2022-01-24 12:14:40|15001.51|15001.51|15001.51|15001.51|15001.51|15001.51|15001.51|15001.51|0
1643026490000|2022-01-24 12:14:50|15004.38|15004.38|15004.38|15004.38|15004.38|15004.38|15004.38|15004.38|0
1643026500000|2022-01-24 12:15:00|15005.82|15005.82|15009.48|15009.48|15010.04|15010.04|15002.95|15002.95|0
1643026510000|2022-01-24 12:15:10|15011.93|15011.93|15016.06|15016.06|15016.06|15016.06|15010.5|15010.5|0
1643026520000|2022-01-24 12:15:20|15016.98|15016.98|15016.98|15016.98|15016.98|15016.98|15016.98|15016.98|0
1643026530000|2022-01-24 12:15:30|15018.61|15018.61|15018.61|15018.61|15018.61|15018.61|15018.61|15018.61|0
1643026540000|2022-01-24 12:15:40|15020.04|15020.04|15017.6|15017.6|15020.04|15020.04|15017.6|15017.6|0
1643026550000|2022-01-24 12:15:50|15018.52|15018.52|15018.93|15018.93|15018.93|15018.93|15018.52|15018.52|0
1643026560000|2022-01-24 12:16:00|15017.99|15017.99|15018.48|15018.48|15018.48|15018.48|15017.99|15017.99|0
1643026580000|2022-01-24 12:16:20|15015.62|15015.62|15007.18|15007.18|15015.62|15015.62|15006.46|15006.46|0
1643026610000|2022-01-24 12:16:50|15007.67|15007.67|15007.67|15007.67|15007.67|15007.67|15007.67|15007.67|0
1643026640000|2022-01-24 12:17:20|15007.18|15007.18|15006.68|15006.68|15007.18|15007.18|15006.68|15006.68|0
1643026680000|2022-01-24 12:18:00|15006.27|15006.27|15006.47|15006.47|15006.47|15006.47|15006.27|15006.27|0
1643026690000|2022-01-24 12:18:10|15003.6|15003.6|15003.6|15003.6|15003.6|15003.6|15003.6|15003.6|0
1643026700000|2022-01-24 12:18:20|15002.69|15002.69|15002.69|15002.69|15002.69|15002.69|15002.69|15002.69|0
1643026740000|2022-01-24 12:19:00|15004.12|15004.12|15003.31|15003.31|15004.12|15004.12|15003.31|15003.31|0
1643026750000|2022-01-24 12:19:10|15004.22|15004.22|15004.22|15004.22|15004.22|15004.22|15004.22|15004.22|0
1643026780000|2022-01-24 12:19:40|15001.87|15001.87|15000.95|15000.95|15001.87|15001.87|15000.95|15000.95|0
1643026800000|2022-01-24 12:20:00|14997.17|14997.17|14994.28|14994.28|14997.17|14997.17|14993.6|14993.6|0
1643026830000|2022-01-24 12:20:30|14995.4|14995.4|14994.28|14994.28|14995.4|14995.4|14994.28|14994.28|0
1643026850000|2022-01-24 12:20:50|14991.63|14991.63|14985.35|14985.35|14992.11|14992.11|14985.35|14985.35|0
1643026890000|2022-01-24 12:21:30|14984.73|14984.73|14984.73|14984.73|14984.73|14984.73|14984.73|14984.73|0
1643026900000|2022-01-24 12:21:40|14984.17|14984.17|14982.24|14982.24|14984.17|14984.17|14982.24|14982.24|0
1643026910000|2022-01-24 12:21:50|14977.94|14977.94|14966.43|14966.43|14977.94|14977.94|14965.95|14965.95|0
1643026920000|2022-01-24 12:22:00|14966.9|14966.9|14969.73|14969.73|14969.73|14969.73|14966.9|14966.9|0
1643026950000|2022-01-24 12:22:30|14969.23|14969.23|14969.23|14969.23|14969.23|14969.23|14969.23|14969.23|0
1643026960000|2022-01-24 12:22:40|14970.05|14970.05|14969.81|14969.81|14970.05|14970.05|14969.6|14969.6|0
1643026970000|2022-01-24 12:22:50|14971.24|14971.24|14971.24|14971.24|14971.24|14971.24|14971.24|14971.24|0
1643026980000|2022-01-24 12:23:00|14970.33|14970.33|14971.15|14971.15|14971.15|14971.15|14970.33|14970.33|0
1643027010000|2022-01-24 12:23:30|14970.23|14970.23|14970.23|14970.23|14970.23|14970.23|14970.23|14970.23|0
1643027040000|2022-01-24 12:24:00|14968.6|14968.6|14965.43|14965.43|14968.6|14968.6|14965.43|14965.43|0
1643027080000|2022-01-24 12:24:40|14966.34|14966.34|14966.34|14966.34|14966.34|14966.34|14966.34|14966.34|0
1643027090000|2022-01-24 12:24:50|14966.79|14966.79|14966.79|14966.79|14966.79|14966.79|14966.79|14966.79|0
1643027100000|2022-01-24 12:25:00|14969.61|14969.61|14971.25|14971.25|14971.25|14971.25|14969.61|14969.61|0
1643027110000|2022-01-24 12:25:10|14971.71|14971.71|14971.71|14971.71|14971.71|14971.71|14971.71|14971.71|0
1643027130000|2022-01-24 12:25:30|14972.52|14972.52|14972.52|14972.52|14972.52|14972.52|14972.52|14972.52|0
1643027150000|2022-01-24 12:25:50|14973.96|14973.96|14973.96|14973.96|14973.96|14973.96|14973.96|14973.96|0
1643027160000|2022-01-24 12:26:00|14974.78|14974.78|14974.98|14974.98|14974.98|14974.98|14974.78|14974.78|0
1643027170000|2022-01-24 12:26:10|14975.92|14975.92|14975.92|14975.92|14975.92|14975.92|14975.92|14975.92|0
1643027200000|2022-01-24 12:26:40|14978.67|14978.67|14978.87|14978.87|14978.87|14978.87|14978.67|14978.67|0
1643027210000|2022-01-24 12:26:50|14984.99|14984.99|14983.87|14983.87|14984.99|14984.99|14983.87|14983.87|0
1643027220000|2022-01-24 12:27:00|14983.67|14983.67|14983.67|14983.67|14983.67|14983.67|14983.67|14983.67|0
1643027230000|2022-01-24 12:27:10|14983.2|14983.2|14977.42|14977.42|14983.2|14983.2|14977.42|14977.42|0
1643027290000|2022-01-24 12:28:10|14977.97|14977.97|14979.35|14979.35|14979.35|14979.35|14977.97|14977.97|0
1643027300000|2022-01-24 12:28:20|14978.89|14978.89|14978.89|14978.89|14978.89|14978.89|14978.89|14978.89|0
1643027320000|2022-01-24 12:28:40|14979.8|14979.8|14982.67|14982.67|14982.67|14982.67|14979.8|14979.8|0
1643027330000|2022-01-24 12:28:50|14981.76|14981.76|14981.76|14981.76|14981.76|14981.76|14981.76|14981.76|0
1643027350000|2022-01-24 12:29:10|14980.84|14980.84|14981.76|14981.76|14981.76|14981.76|14980.84|14980.84|0
1643027360000|2022-01-24 12:29:20|14982.67|14982.67|14983.73|14983.73|14983.73|14983.73|14982.67|14982.67|0
1643027370000|2022-01-24 12:29:30|14982.91|14982.91|14982.91|14982.91|14982.91|14982.91|14982.91|14982.91|0
1643027380000|2022-01-24 12:29:40|14982.35|14982.35|14979.15|14979.15|14982.81|14982.81|14979.15|14979.15|0
1643027390000|2022-01-24 12:29:50|14978.93|14978.93|14976.58|14976.58|14978.93|14978.93|14976.58|14976.58|0
1643027400000|2022-01-24 12:30:00|14975.67|14975.67|14973.84|14973.84|14975.67|14975.67|14973.84|14973.84|0
1643027410000|2022-01-24 12:30:10|14973.02|14973.02|14971.38|14971.38|14973.02|14973.02|14971.38|14971.38|0
1643027420000|2022-01-24 12:30:20|14970.44|14970.44|14969.49|14969.49|14970.44|14970.44|14969.49|14969.49|0
1643027440000|2022-01-24 12:30:40|14967.11|14967.11|14964.76|14964.76|14967.11|14967.11|14964.76|14964.76|0
1643027450000|2022-01-24 12:30:50|14966.2|14966.2|14966.2|14966.2|14966.2|14966.2|14966.2|14966.2|0
1643027460000|2022-01-24 12:31:00|14967.83|14967.83|14967.83|14967.83|14967.83|14967.83|14967.83|14967.83|0
1643027470000|2022-01-24 12:31:10|14969.66|14969.66|14968.75|14968.75|14969.66|14969.66|14968.75|14968.75|0
1643027480000|2022-01-24 12:31:20|14967.31|14967.31|14967.61|14967.61|14967.61|14967.61|14965.88|14965.88|0
1643027490000|2022-01-24 12:31:30|14970.48|14970.48|14970.48|14970.48|14970.48|14970.48|14970.48|14970.48|0
1643027510000|2022-01-24 12:31:50|14971.39|14971.39|14971.39|14971.39|14971.39|14971.39|14971.39|14971.39|0
1643027530000|2022-01-24 12:32:10|14970.58|14970.58|14970.58|14970.58|14970.58|14970.58|14970.58|14970.58|0
1643027550000|2022-01-24 12:32:30|14969.76|14969.76|14964.35|14964.35|14969.76|14969.76|14964.35|14964.35|0
1643027560000|2022-01-24 12:32:40|14962.91|14962.91|14964.35|14964.35|14964.35|14964.35|14962.91|14962.91|0
1643027580000|2022-01-24 12:33:00|14963.89|14963.89|14963.89|14963.89|14963.89|14963.89|14963.89|14963.89|0
1643027610000|2022-01-24 12:33:30|14962.89|14962.89|14962.89|14962.89|14962.89|14962.89|14962.89|14962.89|0
1643027620000|2022-01-24 12:33:40|14962.08|14962.08|14959.08|14959.08|14962.08|14962.08|14959.08|14959.08|0
1643027630000|2022-01-24 12:33:50|14958.86|14958.86|14957.92|14957.92|14958.86|14958.86|14957.92|14957.92|0
1643027640000|2022-01-24 12:34:00|14957.42|14957.42|14958.83|14958.83|14958.83|14958.83|14957.42|14957.42|0
1643027650000|2022-01-24 12:34:10|14958.01|14958.01|14958.01|14958.01|14958.01|14958.01|14958.01|14958.01|0
1643027660000|2022-01-24 12:34:20|14957.45|14957.45|14952.73|14952.73|14957.45|14957.45|14952.13|14952.13|0
1643027670000|2022-01-24 12:34:30|14953.64|14953.64|14953.09|14953.09|14953.64|14953.64|14953.09|14953.09|0
1643027680000|2022-01-24 12:34:40|14951.97|14951.97|14951.52|14951.52|14952.47|14952.47|14951.52|14951.52|0
1643027700000|2022-01-24 12:35:00|14950.97|14950.97|14949.39|14949.39|14950.97|14950.97|14949.39|14949.39|0
1643027730000|2022-01-24 12:35:30|14948.92|14948.92|14948.92|14948.92|14948.92|14948.92|14948.92|14948.92|0
1643027740000|2022-01-24 12:35:40|14948.01|14948.01|14959.33|14959.33|14959.33|14959.33|14948.01|14948.01|0
1643027750000|2022-01-24 12:35:50|14959.55|14959.55|14960.46|14960.46|14960.46|14960.46|14958.63|14958.63|0
1643027770000|2022-01-24 12:36:10|14959.55|14959.55|14960.46|14960.46|14960.46|14960.46|14959.55|14959.55|0
1643027790000|2022-01-24 12:36:30|14961.38|14961.38|14961.38|14961.38|14961.38|14961.38|14961.38|14961.38|0
1643027800000|2022-01-24 12:36:40|14960.46|14960.46|14960.46|14960.46|14960.46|14960.46|14960.46|14960.46|0
1643027810000|2022-01-24 12:36:50|14958.58|14958.58|14958.58|14958.58|14958.58|14958.58|14958.58|14958.58|0
1643027820000|2022-01-24 12:37:00|14956.75|14956.75|14956.75|14956.75|14956.75|14956.75|14956.75|14956.75|0
1643027830000|2022-01-24 12:37:10|14956.29|14956.29|14953.84|14953.84|14956.29|14956.29|14953.84|14953.84|0
1643027840000|2022-01-24 12:37:20|14952.9|14952.9|14952.9|14952.9|14952.9|14952.9|14952.9|14952.9|0
1643027850000|2022-01-24 12:37:30|14951.46|14951.46|14951.76|14951.76|14952.38|14952.38|14951.46|14951.46|0
1643027880000|2022-01-24 12:38:00|14950.77|14950.77|14950.77|14950.77|14950.77|14950.77|14950.77|14950.77|0
1643027920000|2022-01-24 12:38:40|14947.98|14947.98|14946.86|14946.86|14947.98|14947.98|14946.86|14946.86|0
1643027930000|2022-01-24 12:38:50|14947.78|14947.78|14947.78|14947.78|14947.78|14947.78|14947.78|14947.78|0
1643027960000|2022-01-24 12:39:20|14946.34|14946.34|14946.34|14946.34|14946.34|14946.34|14946.34|14946.34|0
1643027990000|2022-01-24 12:39:50|14947.78|14947.78|14951.74|14951.74|14951.74|14951.74|14947.78|14947.78|0
1643028000000|2022-01-24 12:40:00|14953.17|14953.17|14952.56|14952.56|14953.99|14953.99|14952.56|14952.56|0
1643028020000|2022-01-24 12:40:20|14951.94|14951.94|14951.94|14951.94|14951.94|14951.94|14951.94|14951.94|0
1643028040000|2022-01-24 12:40:40|14950.51|14950.51|14951.95|14951.95|14951.95|14951.95|14950.51|14950.51|0
1643028060000|2022-01-24 12:41:00|14952.86|14952.86|14952.41|14952.41|14952.86|14952.86|14952.41|14952.41|0
1643028070000|2022-01-24 12:41:10|14951.3|14951.3|14951.3|14951.3|14951.3|14951.3|14951.3|14951.3|0
1643028080000|2022-01-24 12:41:20|14950.89|14950.89|14951.09|14951.09|14951.09|14951.09|14950.89|14950.89|0
1643028090000|2022-01-24 12:41:30|14952.01|14952.01|14952.01|14952.01|14952.01|14952.01|14952.01|14952.01|0
1643028100000|2022-01-24 12:41:40|14950.52|14950.52|14951.01|14951.01|14951.01|14951.01|14950.52|14950.52|0
1643028110000|2022-01-24 12:41:50|14951.47|14951.47|14951.93|14951.93|14951.93|14951.93|14951.47|14951.47|0
1643028120000|2022-01-24 12:42:00|14952.4|14952.4|14951.93|14951.93|14952.4|14952.4|14951.93|14951.93|0
1643028130000|2022-01-24 12:42:10|14951.01|14951.01|14951.01|14951.01|14951.01|14951.01|14951.01|14951.01|0
1643028140000|2022-01-24 12:42:20|14951.47|14951.47|14952.06|14952.06|14952.06|14952.06|14949.76|14949.76|0
1643028150000|2022-01-24 12:42:30|14951.07|14951.07|14954.88|14954.88|14954.88|14954.88|14951.07|14951.07|0
1643028170000|2022-01-24 12:42:50|14954.38|14954.38|14954.38|14954.38|14954.38|14954.38|14954.38|14954.38|0
1643028180000|2022-01-24 12:43:00|14954.84|14954.84|14954.84|14954.84|14954.84|14954.84|14954.84|14954.84|0
1643028190000|2022-01-24 12:43:10|14954.28|14954.28|14953.67|14953.67|14954.28|14954.28|14953.46|14953.46|0
1643028210000|2022-01-24 12:43:30|14954.23|14954.23|14954.78|14954.78|14954.78|14954.78|14954.23|14954.23|0
1643028220000|2022-01-24 12:43:40|14955.34|14955.34|14955.34|14955.34|14955.34|14955.34|14955.34|14955.34|0
1643028260000|2022-01-24 12:44:20|14954.4|14954.4|14952.76|14952.76|14954.4|14954.4|14952.76|14952.76|0
1643028300000|2022-01-24 12:45:00|14952.35|14952.35|14952.35|14952.35|14952.35|14952.35|14952.35|14952.35|0
1643028330000|2022-01-24 12:45:30|14952.56|14952.56|14952.35|14952.35|14952.56|14952.56|14952.35|14952.35|0
1643028340000|2022-01-24 12:45:40|14951.44|14951.44|14950.6|14950.6|14951.44|14951.44|14949.38|14949.38|0
1643028350000|2022-01-24 12:45:50|14949.17|14949.17|14949.17|14949.17|14949.17|14949.17|14949.17|14949.17|0
1643028360000|2022-01-24 12:46:00|14948.76|14948.76|14949.17|14949.17|14949.17|14949.17|14948.76|14948.76|0
1643028370000|2022-01-24 12:46:10|14948.95|14948.95|14948.95|14948.95|14948.95|14948.95|14948.74|14948.74|0
1643028380000|2022-01-24 12:46:20|14950.38|14950.38|14950.38|14950.38|14950.38|14950.38|14950.38|14950.38|0
1643028390000|2022-01-24 12:46:30|14949.47|14949.47|14949.47|14949.47|14949.47|14949.47|14949.47|14949.47|0
1643028400000|2022-01-24 12:46:40|14949.06|14949.06|14949.47|14949.47|14949.47|14949.47|14949.06|14949.06|0
1643028420000|2022-01-24 12:47:00|14951.1|14951.1|14950.63|14950.63|14951.1|14951.1|14950.63|14950.63|0
1643028440000|2022-01-24 12:47:20|14949.2|14949.2|14949.6|14949.6|14950.01|14950.01|14949.19|14949.19|0
1643028450000|2022-01-24 12:47:30|14951.04|14951.04|14951.04|14951.04|14951.04|14951.04|14951.04|14951.04|0
1643028460000|2022-01-24 12:47:40|14951.95|14951.95|14957.57|14957.57|14957.57|14957.57|14951.95|14951.95|0
1643028470000|2022-01-24 12:47:50|14957.11|14957.11|14957.11|14957.11|14957.11|14957.11|14957.11|14957.11|0
1643028490000|2022-01-24 12:48:10|14957.93|14957.93|14958.39|14958.39|14958.39|14958.39|14957.93|14957.93|0
1643028520000|2022-01-24 12:48:40|14959.06|14959.06|14954.87|14954.87|14959.06|14959.06|14954.87|14954.87|0
1643028540000|2022-01-24 12:49:00|14954.05|14954.05|14954.05|14954.05|14954.05|14954.05|14954.05|14954.05|0
1643028590000|2022-01-24 12:49:50|14955.17|14955.17|14956.6|14956.6|14956.6|14956.6|14955.17|14955.17|0
1643028600000|2022-01-24 12:50:00|14957.16|14957.16|14957.16|14957.16|14957.16|14957.16|14957.16|14957.16|0
1643028610000|2022-01-24 12:50:10|14956.7|14956.7|14956.7|14956.7|14956.7|14956.7|14956.7|14956.7|0
1643028620000|2022-01-24 12:50:20|14957.26|14957.26|14956.7|14956.7|14957.26|14957.26|14956.7|14956.7|0
1643028630000|2022-01-24 12:50:30|14957.62|14957.62|14957.62|14957.62|14957.62|14957.62|14957.62|14957.62|0
1643028680000|2022-01-24 12:51:20|14956.18|14956.18|14956.18|14956.18|14956.18|14956.18|14956.18|14956.18|0
1643028700000|2022-01-24 12:51:40|14955.98|14955.98|14956.39|14956.39|14956.59|14956.59|14955.98|14955.98|0
1643028710000|2022-01-24 12:51:50|14955.1|14955.1|14957.09|14957.09|14957.09|14957.09|14955.1|14955.1|0
1643028720000|2022-01-24 12:52:00|14956.62|14956.62|14956.62|14956.62|14956.62|14956.62|14956.62|14956.62|0
1643028730000|2022-01-24 12:52:10|14955.8|14955.8|14955.21|14955.21|14956.41|14956.41|14955.21|14955.21|0
1643028760000|2022-01-24 12:52:40|14954.3|14954.3|14954.77|14954.77|14954.77|14954.77|14954.3|14954.3|0
1643028780000|2022-01-24 12:53:00|14955.69|14955.69|14955.69|14955.69|14955.69|14955.69|14955.69|14955.69|0
1643028800000|2022-01-24 12:53:20|14954.77|14954.77|14954.77|14954.77|14954.77|14954.77|14954.77|14954.77|0
1643028810000|2022-01-24 12:53:30|14955.59|14955.59|14955.59|14955.59|14955.59|14955.59|14955.59|14955.59|0
1643028830000|2022-01-24 12:53:50|14955.37|14955.37|14954.75|14954.75|14955.37|14955.37|14954.75|14954.75|0
1643028850000|2022-01-24 12:54:10|14955.57|14955.57|14955.57|14955.57|14955.57|14955.57|14955.57|14955.57|0
1643028870000|2022-01-24 12:54:30|14955.79|14955.79|14955.79|14955.79|14955.79|14955.79|14955.79|14955.79|0
1643028880000|2022-01-24 12:54:40|14954.88|14954.88|14954.44|14954.44|14954.88|14954.88|14953.97|14953.97|0
1643028890000|2022-01-24 12:54:50|14953.62|14953.62|14954.99|14954.99|14954.99|14954.99|14953.62|14953.62|0
1643028930000|2022-01-24 12:55:30|14954.53|14954.53|14954.53|14954.53|14954.53|14954.53|14954.53|14954.53|0
1643028940000|2022-01-24 12:55:40|14953.62|14953.62|14953.62|14953.62|14953.62|14953.62|14953.62|14953.62|0
1643028960000|2022-01-24 12:56:00|14953.15|14953.15|14953.15|14953.15|14953.15|14953.15|14953.15|14953.15|0
1643028970000|2022-01-24 12:56:10|14954.58|14954.58|14954.58|14954.58|14954.58|14954.58|14954.58|14954.58|0
1643028980000|2022-01-24 12:56:20|14954.36|14954.36|14954.36|14954.36|14954.36|14954.36|14954.36|14954.36|0
1643029000000|2022-01-24 12:56:40|14955.18|14955.18|14955.18|14955.18|14955.18|14955.18|14955.18|14955.18|0
1643029020000|2022-01-24 12:57:00|14954.36|14954.36|14954.36|14954.36|14954.36|14954.36|14954.36|14954.36|0
1643029030000|2022-01-24 12:57:10|14952.53|14952.53|14950.18|14950.18|14952.53|14952.53|14950.18|14950.18|0
1643029040000|2022-01-24 12:57:20|14949.62|14949.62|14950.08|14950.08|14950.08|14950.08|14949.62|14949.62|0
1643029060000|2022-01-24 12:57:40|14951|14951|14950.53|14950.53|14951|14951|14950.53|14950.53|0
1643029070000|2022-01-24 12:57:50|14949.15|14949.15|14949.15|14949.15|14949.15|14949.15|14949.15|14949.15|0
1643029080000|2022-01-24 12:58:00|14948.69|14948.69|14935.61|14935.61|14948.69|14948.69|14935.61|14935.61|0
1643029100000|2022-01-24 12:58:20|14933.73|14933.73|14933.73|14933.73|14933.73|14933.73|14933.73|14933.73|0
1643029110000|2022-01-24 12:58:30|14933.23|14933.23|14933.23|14933.23|14933.23|14933.23|14933.23|14933.23|0
1643029120000|2022-01-24 12:58:40|14934.05|14934.05|14934.05|14934.05|14934.05|14934.05|14934.05|14934.05|0
1643029150000|2022-01-24 12:59:10|14933.11|14933.11|14933.11|14933.11|14933.11|14933.11|14933.11|14933.11|0
1643029170000|2022-01-24 12:59:30|14935.56|14935.56|14938.01|14938.01|14938.01|14938.01|14935.56|14935.56|0
1643029180000|2022-01-24 12:59:40|14936.38|14936.38|14936.84|14936.84|14936.84|14936.84|14936.38|14936.38|0
1643029190000|2022-01-24 12:59:50|14937.29|14937.29|14937.29|14937.29|14937.29|14937.29|14937.29|14937.29|0
1643029210000|2022-01-24 13:00:10|14936.17|14936.17|14924.39|14924.39|14936.17|14936.17|14924.39|14924.39|0
1643029220000|2022-01-24 13:00:20|14925.21|14925.21|14923.6|14923.6|14926.64|14926.64|14923.6|14923.6|0
1643029230000|2022-01-24 13:00:30|14922.6|14922.6|14924.09|14924.09|14924.09|14924.09|14922.6|14922.6|0
1643029240000|2022-01-24 13:00:40|14923.18|14923.18|14923.18|14923.18|14923.18|14923.18|14923.18|14923.18|0
1643029260000|2022-01-24 13:01:00|14924.09|14924.09|14923.87|14923.87|14924.09|14924.09|14923.65|14923.65|0
1643029270000|2022-01-24 13:01:10|14925.3|14925.3|14925.3|14925.3|14925.3|14925.3|14925.3|14925.3|0
1643029310000|2022-01-24 13:01:50|14924.69|14924.69|14923.11|14923.11|14924.69|14924.69|14923.11|14923.11|0
1643029320000|2022-01-24 13:02:00|14922.66|14922.66|14918.3|14918.3|14922.66|14922.66|14918.3|14918.3|0
1643029330000|2022-01-24 13:02:10|14921.16|14921.16|14921.16|14921.16|14921.16|14921.16|14921.16|14921.16|0
1643029340000|2022-01-24 13:02:20|14919.34|14919.34|14920.25|14920.25|14920.25|14920.25|14919.34|14919.34|0
1643029350000|2022-01-24 13:02:30|14921.89|14921.89|14921.33|14921.33|14921.89|14921.89|14921.33|14921.33|0
1643029360000|2022-01-24 13:02:40|14922.24|14922.24|14922.24|14922.24|14922.24|14922.24|14922.24|14922.24|0
1643029420000|2022-01-24 13:03:40|14923.92|14923.92|14922.48|14922.48|14923.92|14923.92|14922.48|14922.48|0
1643029430000|2022-01-24 13:03:50|14925.35|14925.35|14923.92|14923.92|14925.35|14925.35|14923.92|14923.92|0
1643029470000|2022-01-24 13:04:30|14924.83|14924.83|14924.83|14924.83|14924.83|14924.83|14924.83|14924.83|0
1643029500000|2022-01-24 13:05:00|14925.74|14925.74|14926.24|14926.24|14926.24|14926.24|14925.74|14925.74|0
1643029540000|2022-01-24 13:05:40|14927.18|14927.18|14926.71|14926.71|14927.18|14927.18|14926.71|14926.71|0
1643029550000|2022-01-24 13:05:50|14925.77|14925.77|14925.77|14925.77|14925.77|14925.77|14925.77|14925.77|0
1643029560000|2022-01-24 13:06:00|14924.86|14924.86|14923.91|14923.91|14924.86|14924.86|14922.97|14922.97|0
1643029570000|2022-01-24 13:06:10|14925.59|14925.59|14923.95|14923.95|14925.59|14925.59|14923.95|14923.95|0
1643029580000|2022-01-24 13:06:20|14917.82|14917.82|14912.07|14912.07|14917.82|14917.82|14911.25|14911.25|0
1643029590000|2022-01-24 13:06:30|14911.25|14911.25|14912.07|14912.07|14912.07|14912.07|14911.25|14911.25|0
1643029600000|2022-01-24 13:06:40|14911.66|14911.66|14911.45|14911.45|14911.66|14911.66|14911.04|14911.04|0
1643029610000|2022-01-24 13:06:50|14910.42|14910.42|14910.42|14910.42|14910.42|14910.42|14909.95|14909.95|0
1643029620000|2022-01-24 13:07:00|14908.78|14908.78|14911.13|14911.13|14911.13|14911.13|14908.78|14908.78|0
1643029630000|2022-01-24 13:07:10|14912.57|14912.57|14919.58|14919.58|14920.55|14920.55|14912.57|14912.57|0
1643029640000|2022-01-24 13:07:20|14919.99|14919.99|14919.99|14919.99|14919.99|14919.99|14919.99|14919.99|0
1643029650000|2022-01-24 13:07:30|14925.17|14925.17|14924.18|14924.18|14925.17|14925.17|14922.35|14922.35|0
1643029660000|2022-01-24 13:07:40|14922.29|14922.29|14920.86|14920.86|14922.29|14922.29|14920.86|14920.86|0
1643029670000|2022-01-24 13:07:50|14920.04|14920.04|14920.04|14920.04|14920.04|14920.04|14920.04|14920.04|0
1643029700000|2022-01-24 13:08:20|14919.81|14919.81|14919.81|14919.81|14919.81|14919.81|14919.81|14919.81|0
1643029710000|2022-01-24 13:08:30|14921.45|14921.45|14921.45|14921.45|14921.45|14921.45|14921.45|14921.45|0
1643029720000|2022-01-24 13:08:40|14922.39|14922.39|14922.39|14922.39|14922.39|14922.39|14922.39|14922.39|0
1643029750000|2022-01-24 13:09:10|14920.98|14920.98|14920.98|14920.98|14920.98|14920.98|14920.98|14920.98|0
1643029800000|2022-01-24 13:10:00|14922.41|14922.41|14917.19|14917.19|14922.41|14922.41|14917.19|14917.19|0
1643029810000|2022-01-24 13:10:10|14918.1|14918.1|14918.1|14918.1|14918.1|14918.1|14918.1|14918.1|0
1643029860000|2022-01-24 13:11:00|14916.12|14916.12|14909.7|14909.7|14916.12|14916.12|14909.7|14909.7|0
1643029870000|2022-01-24 13:11:10|14910.62|14910.62|14908.98|14908.98|14910.62|14910.62|14908.98|14908.98|0
1643029880000|2022-01-24 13:11:20|14909.8|14909.8|14911.53|14911.53|14911.53|14911.53|14908.98|14908.98|0
1643029890000|2022-01-24 13:11:30|14912.44|14912.44|14912.44|14912.44|14912.44|14912.44|14912.44|14912.44|0
1643029920000|2022-01-24 13:12:00|14912.22|14912.22|14912|14912|14912.22|14912.22|14912|14912|0
1643029930000|2022-01-24 13:12:10|14912.61|14912.61|14901.91|14901.91|14912.61|14912.61|14901.91|14901.91|0
1643029970000|2022-01-24 13:12:50|14904.21|14904.21|14904.94|14904.94|14906.76|14906.76|14904.21|14904.21|0
1643030010000|2022-01-24 13:13:30|14905.85|14905.85|14905.85|14905.85|14905.85|14905.85|14905.85|14905.85|0
1643030020000|2022-01-24 13:13:40|14904.02|14904.02|14904.02|14904.02|14904.02|14904.02|14904.02|14904.02|0
1643030030000|2022-01-24 13:13:50|14905.46|14905.46|14905.46|14905.46|14905.46|14905.46|14905.46|14905.46|0
1643030050000|2022-01-24 13:14:10|14904.02|14904.02|14902.59|14902.59|14904.02|14904.02|14902.59|14902.59|0
1643030060000|2022-01-24 13:14:20|14902.36|14902.36|14902.36|14902.36|14902.36|14902.36|14902.36|14902.36|0
1643030070000|2022-01-24 13:14:30|14901.45|14901.45|14902.88|14902.88|14904.32|14904.32|14901.45|14901.45|0
1643030080000|2022-01-24 13:14:40|14902.33|14902.33|14902.33|14902.33|14902.33|14902.33|14902.33|14902.33|0
1643030110000|2022-01-24 13:15:10|14902.78|14902.78|14902.78|14902.78|14902.78|14902.78|14902.78|14902.78|0
1643030120000|2022-01-24 13:15:20|14903.73|14903.73|14901.08|14901.08|14903.73|14903.73|14901.08|14901.08|0
1643030130000|2022-01-24 13:15:30|14899.64|14899.64|14899.64|14899.64|14899.64|14899.64|14899.64|14899.64|0
1643030140000|2022-01-24 13:15:40|14899.87|14899.87|14899.87|14899.87|14899.87|14899.87|14899.87|14899.87|0
1643030150000|2022-01-24 13:15:50|14898.95|14898.95|14898.95|14898.95|14898.95|14898.95|14898.95|14898.95|0
1643030160000|2022-01-24 13:16:00|14897.46|14897.46|14895.53|14895.53|14897.46|14897.46|14895.53|14895.53|0
1643030180000|2022-01-24 13:16:20|14894.61|14894.61|14895.17|14895.17|14895.17|14895.17|14893.5|14893.5|0
1643030190000|2022-01-24 13:16:30|14895.99|14895.99|14895.99|14895.99|14895.99|14895.99|14895.99|14895.99|0
1643030200000|2022-01-24 13:16:40|14895.43|14895.43|14894.31|14894.31|14895.43|14895.43|14894.31|14894.31|0
1643030210000|2022-01-24 13:16:50|14896.14|14896.14|14898.34|14898.34|14898.34|14898.34|14895.23|14895.23|0
1643030220000|2022-01-24 13:17:00|14897.34|14897.34|14897.34|14897.34|14897.34|14897.34|14897.34|14897.34|0
1643030230000|2022-01-24 13:17:10|14898.16|14898.16|14898.16|14898.16|14898.16|14898.16|14898.16|14898.16|0
1643030250000|2022-01-24 13:17:30|14899.99|14899.99|14899.99|14899.99|14899.99|14899.99|14898.32|14898.32|0
1643030280000|2022-01-24 13:18:00|14897.76|14897.76|14899.95|14899.95|14900.51|14900.51|14897.76|14897.76|0
1643030290000|2022-01-24 13:18:10|14901.07|14901.07|14901.07|14901.07|14901.07|14901.07|14899.39|14899.39|0
1643030300000|2022-01-24 13:18:20|14899.95|14899.95|14898.35|14898.35|14899.95|14899.95|14898.35|14898.35|0
1643030310000|2022-01-24 13:18:30|14899.47|14899.47|14897.24|14897.24|14899.47|14899.47|14897.24|14897.24|0
1643030330000|2022-01-24 13:18:50|14896.12|14896.12|14896.12|14896.12|14896.12|14896.12|14896.12|14896.12|0
1643030340000|2022-01-24 13:19:00|14897.79|14897.79|14898.35|14898.35|14898.35|14898.35|14895.56|14895.56|0
1643030350000|2022-01-24 13:19:10|14899.27|14899.27|14894.78|14894.78|14899.73|14899.73|14894.78|14894.78|0
1643030360000|2022-01-24 13:19:20|14895.23|14895.23|14892.07|14892.07|14895.23|14895.23|14892.07|14892.07|0
1643030370000|2022-01-24 13:19:30|14891.51|14891.51|14892.94|14892.94|14892.94|14892.94|14891.51|14891.51|0
1643030380000|2022-01-24 13:19:40|14894.62|14894.62|14893.76|14893.76|14894.62|14894.62|14892.94|14892.94|0
1643030390000|2022-01-24 13:19:50|14892.85|14892.85|14887.63|14887.63|14892.85|14892.85|14887.63|14887.63|0
1643030400000|2022-01-24 13:20:00|14886.51|14886.51|14886.51|14886.51|14886.51|14886.51|14886.51|14886.51|0
1643030410000|2022-01-24 13:20:10|14887.95|14887.95|14887.33|14887.33|14887.95|14887.95|14887.33|14887.33|0
1643030420000|2022-01-24 13:20:20|14888.15|14888.15|14888.56|14888.56|14888.76|14888.76|14888.15|14888.15|0
1643030430000|2022-01-24 13:20:30|14886.73|14886.73|14886.73|14886.73|14886.73|14886.73|14886.73|14886.73|0
1643030450000|2022-01-24 13:20:50|14885.82|14885.82|14885.82|14885.82|14885.82|14885.82|14885.82|14885.82|0
1643030470000|2022-01-24 13:21:10|14886.27|14886.27|14886.27|14886.27|14886.27|14886.27|14886.27|14886.27|0
1643030480000|2022-01-24 13:21:20|14887.95|14887.95|14887.95|14887.95|14887.95|14887.95|14887.95|14887.95|0
1643030500000|2022-01-24 13:21:40|14884.65|14884.65|14881.68|14881.68|14885.12|14885.12|14881.68|14881.68|0
1643030520000|2022-01-24 13:22:00|14882.62|14882.62|14882.62|14882.62|14882.62|14882.62|14882.62|14882.62|0
1643030530000|2022-01-24 13:22:10|14879.83|14879.83|14879.83|14879.83|14879.83|14879.83|14879.83|14879.83|0
1643030540000|2022-01-24 13:22:20|14880.39|14880.39|14881.5|14881.5|14881.5|14881.5|14880.39|14880.39|0
1643030550000|2022-01-24 13:22:30|14880.94|14880.94|14880.94|14880.94|14880.94|14880.94|14880.94|14880.94|0
1643030560000|2022-01-24 13:22:40|14880.39|14880.39|14880.39|14880.39|14880.39|14880.39|14880.39|14880.39|0
1643030580000|2022-01-24 13:23:00|14879.83|14879.83|14879.83|14879.83|14879.83|14879.83|14879.83|14879.83|0
1643030610000|2022-01-24 13:23:30|14878.71|14878.71|14872.68|14872.68|14878.71|14878.71|14872.68|14872.68|0
1643030640000|2022-01-24 13:24:00|14872.9|14872.9|14871.79|14871.79|14872.9|14872.9|14871.59|14871.59|0
1643030650000|2022-01-24 13:24:10|14871.23|14871.23|14869.82|14869.82|14871.23|14871.23|14869.82|14869.82|0
1643030660000|2022-01-24 13:24:20|14868.7|14868.7|14861.88|14861.88|14868.7|14868.7|14861.88|14861.88|0
1643030670000|2022-01-24 13:24:30|14861.42|14861.42|14859.32|14859.32|14861.42|14861.42|14859.32|14859.32|0
1643030680000|2022-01-24 13:24:40|14859.78|14859.78|14858.96|14858.96|14859.78|14859.78|14858.96|14858.96|0
1643030700000|2022-01-24 13:25:00|14858.05|14858.05|14858.05|14858.05|14858.05|14858.05|14858.05|14858.05|0
1643030710000|2022-01-24 13:25:10|14857.11|14857.11|14857.11|14857.11|14857.11|14857.11|14857.11|14857.11|0
1643030720000|2022-01-24 13:25:20|14856.28|14856.28|14861.19|14861.19|14861.19|14861.19|14856.28|14856.28|0
1643030730000|2022-01-24 13:25:30|14860.28|14860.28|14860.28|14860.28|14860.28|14860.28|14860.28|14860.28|0
1643030740000|2022-01-24 13:25:40|14858.05|14858.05|14858.05|14858.05|14858.05|14858.05|14858.05|14858.05|0
1643030750000|2022-01-24 13:25:50|14858.96|14858.96|14858.96|14858.96|14858.96|14858.96|14858.96|14858.96|0
1643030760000|2022-01-24 13:26:00|14861.19|14861.19|14861.19|14861.19|14861.19|14861.19|14861.19|14861.19|0
1643030770000|2022-01-24 13:26:10|14860.97|14860.97|14860.97|14860.97|14860.97|14860.97|14860.97|14860.97|0
1643030780000|2022-01-24 13:26:20|14862.46|14862.46|14862.46|14862.46|14862.46|14862.46|14862.46|14862.46|0
1643030790000|2022-01-24 13:26:30|14858.37|14858.37|14858.37|14858.37|14858.37|14858.37|14858.37|14858.37|0
1643030800000|2022-01-24 13:26:40|14857.9|14857.9|14859.26|14859.26|14859.26|14859.26|14857.41|14857.41|0
1643030810000|2022-01-24 13:26:50|14859.73|14859.73|14866.15|14866.15|14866.15|14866.15|14859.73|14859.73|0
1643030820000|2022-01-24 13:27:00|14867.79|14867.79|14868.26|14868.26|14868.26|14868.26|14867.79|14867.79|0
1643030850000|2022-01-24 13:27:30|14869.93|14869.93|14875.38|14875.38|14875.38|14875.38|14869.93|14869.93|0
1643030860000|2022-01-24 13:27:40|14875.17|14875.17|14875.17|14875.17|14875.17|14875.17|14875.17|14875.17|0
1643030870000|2022-01-24 13:27:50|14875.99|14875.99|14875.79|14875.79|14875.99|14875.99|14875.79|14875.79|0
1643030880000|2022-01-24 13:28:00|14876.24|14876.24|14876.66|14876.66|14876.66|14876.66|14876.24|14876.24|0
1643030890000|2022-01-24 13:28:10|14875.02|14875.02|14876.9|14876.9|14877.82|14877.82|14875.02|14875.02|0
1643030900000|2022-01-24 13:28:20|14875.99|14875.99|14878.73|14878.73|14878.73|14878.73|14875.99|14875.99|0
1643030930000|2022-01-24 13:28:50|14879.88|14879.88|14896.04|14896.04|14896.04|14896.04|14879.88|14879.88|0
1643030940000|2022-01-24 13:29:00|14895.58|14895.58|14895.12|14895.12|14895.58|14895.58|14895.12|14895.12|0
1643030960000|2022-01-24 13:29:20|14898.42|14898.42|14898.42|14898.42|14899.85|14899.85|14898.42|14898.42|0
1643030970000|2022-01-24 13:29:30|14900.25|14900.25|14902.38|14902.38|14903.61|14903.61|14900.25|14900.25|0
1643030980000|2022-01-24 13:29:40|14904.01|14904.01|14901.14|14901.14|14904.01|14904.01|14901.14|14901.14|0
1643031000000|2022-01-24 13:30:00|14900.73|14900.73|14900.73|14900.73|14900.73|14900.73|14900.32|14900.32|0
1643031020000|2022-01-24 13:30:20|14898.28|14898.28|14897.46|14897.46|14898.28|14898.28|14897.46|14897.46|0
1643031030000|2022-01-24 13:30:30|14898.28|14898.28|14898.28|14898.28|14898.28|14898.28|14898.28|14898.28|0
1643031040000|2022-01-24 13:30:40|14897.81|14897.81|14897.81|14897.81|14897.81|14897.81|14897.81|14897.81|0
1643031050000|2022-01-24 13:30:50|14897.4|14897.4|14897.4|14897.4|14897.4|14897.4|14897.4|14897.4|0
1643031060000|2022-01-24 13:31:00|14898.31|14898.31|14900.78|14900.78|14900.78|14900.78|14897.5|14897.5|0
1643031070000|2022-01-24 13:31:10|14902.66|14902.66|14902.19|14902.19|14902.66|14902.66|14902.19|14902.19|0
1643031080000|2022-01-24 13:31:20|14902.66|14902.66|14903.13|14903.13|14903.13|14903.13|14902.66|14902.66|0
1643031120000|2022-01-24 13:32:00|14904.04|14904.04|14904.04|14904.04|14904.04|14904.04|14904.04|14904.04|0
1643031130000|2022-01-24 13:32:10|14903.1|14903.1|14903.1|14903.1|14903.1|14903.1|14903.1|14903.1|0
1643031140000|2022-01-24 13:32:20|14902.69|14902.69|14902.69|14902.69|14902.69|14902.69|14902.69|14902.69|0
1643031180000|2022-01-24 13:33:00|14901.26|14901.26|14898.45|14898.45|14901.26|14901.26|14898.45|14898.45|0
1643031190000|2022-01-24 13:33:10|14898|14898|14898|14898|14898|14898|14898|14898|0
1643031220000|2022-01-24 13:33:40|14898.46|14898.46|14898.46|14898.46|14898.46|14898.46|14898.46|14898.46|0
1643031240000|2022-01-24 13:34:00|14898.92|14898.92|14898.92|14898.92|14898.92|14898.92|14898.92|14898.92|0
1643031260000|2022-01-24 13:34:20|14899.83|14899.83|14899.83|14899.83|14899.83|14899.83|14899.83|14899.83|0
1643031280000|2022-01-24 13:34:40|14899.36|14899.36|14899.36|14899.36|14899.36|14899.36|14899.36|14899.36|0
1643031290000|2022-01-24 13:34:50|14899.82|14899.82|14899.82|14899.82|14899.82|14899.82|14899.82|14899.82|0
1643031310000|2022-01-24 13:35:10|14901.25|14901.25|14901.25|14901.25|14901.25|14901.25|14901.25|14901.25|0
1643031320000|2022-01-24 13:35:20|14900.8|14900.8|14900.44|14900.44|14901.25|14901.25|14900.44|14900.44|0
1643031330000|2022-01-24 13:35:30|14901|14901|14905.54|14905.54|14905.54|14905.54|14901|14901|0
1643031340000|2022-01-24 13:35:40|14904.1|14904.1|14904.1|14904.1|14904.1|14904.1|14904.1|14904.1|0
1643031350000|2022-01-24 13:35:50|14903.65|14903.65|14904.12|14904.12|14904.12|14904.12|14903.65|14903.65|0
1643031360000|2022-01-24 13:36:00|14903.17|14903.17|14901.6|14901.6|14903.17|14903.17|14901.6|14901.6|0
1643031370000|2022-01-24 13:36:10|14901.04|14901.04|14901.04|14901.04|14901.04|14901.04|14901.04|14901.04|0
1643031380000|2022-01-24 13:36:20|14903.69|14903.69|14905.44|14905.44|14905.44|14905.44|14903.69|14903.69|0
1643031400000|2022-01-24 13:36:40|14904.32|14904.32|14907.19|14907.19|14907.19|14907.19|14904.32|14904.32|0
1643031410000|2022-01-24 13:36:50|14905.76|14905.76|14905.76|14905.76|14905.76|14905.76|14905.76|14905.76|0
1643031420000|2022-01-24 13:37:00|14903.93|14903.93|14903.93|14903.93|14903.93|14903.93|14903.93|14903.93|0
1643031430000|2022-01-24 13:37:10|14903.31|14903.31|14903.31|14903.31|14903.31|14903.31|14903.31|14903.31|0
1643031450000|2022-01-24 13:37:30|14902.4|14902.4|14902.4|14902.4|14902.4|14902.4|14902.4|14902.4|0
1643031460000|2022-01-24 13:37:40|14903.34|14903.34|14903.34|14903.34|14903.34|14903.34|14903.34|14903.34|0
1643031470000|2022-01-24 13:37:50|14902.87|14902.87|14902.87|14902.87|14902.87|14902.87|14902.87|14902.87|0
1643031480000|2022-01-24 13:38:00|14903.54|14903.54|14903.32|14903.32|14903.54|14903.54|14903.32|14903.32|0
1643031490000|2022-01-24 13:38:10|14905.15|14905.15|14905.15|14905.15|14905.15|14905.15|14905.15|14905.15|0
1643031510000|2022-01-24 13:38:30|14903.32|14903.32|14903.32|14903.32|14903.32|14903.32|14903.32|14903.32|0
1643031570000|2022-01-24 13:39:30|14903.76|14903.76|14903.76|14903.76|14903.76|14903.76|14903.76|14903.76|0
1643031580000|2022-01-24 13:39:40|14906.63|14906.63|14906.14|14906.14|14906.63|14906.63|14906.14|14906.14|0
1643031600000|2022-01-24 13:40:00|14908.02|14908.02|14908.02|14908.02|14908.02|14908.02|14908.02|14908.02|0
1643031610000|2022-01-24 13:40:10|14908.48|14908.48|14908.02|14908.02|14908.48|14908.48|14908.02|14908.02|0
1643031620000|2022-01-24 13:40:20|14908.48|14908.48|14913|14913|14913.9|14913.9|14908.48|14908.48|0
1643031630000|2022-01-24 13:40:30|14913.46|14913.46|14913.46|14913.46|14913.46|14913.46|14913|14913|0
1643031640000|2022-01-24 13:40:40|14913|14913|14913.46|14913.46|14913.46|14913.46|14913|14913|0
1643031650000|2022-01-24 13:40:50|14913|14913|14912.09|14912.09|14913|14913|14912.09|14912.09|0
1643031670000|2022-01-24 13:41:10|14911.63|14911.63|14910.71|14910.71|14911.63|14911.63|14910.71|14910.71|0
1643031680000|2022-01-24 13:41:20|14909.72|14909.72|14909.22|14909.22|14909.72|14909.72|14909.22|14909.22|0
1643031710000|2022-01-24 13:41:50|14909.45|14909.45|14909.45|14909.45|14909.45|14909.45|14909.45|14909.45|0
1643031730000|2022-01-24 13:42:10|14909.67|14909.67|14909.67|14909.67|14909.67|14909.67|14909.67|14909.67|0
1643031740000|2022-01-24 13:42:20|14910.66|14910.66|14911.48|14911.48|14911.48|14911.48|14910.66|14910.66|0
1643031750000|2022-01-24 13:42:30|14911.95|14911.95|14912.87|14912.87|14912.87|14912.87|14911.95|14911.95|0
1643031760000|2022-01-24 13:42:40|14915.74|14915.74|14915.96|14915.96|14915.96|14915.96|14915.74|14915.74|0
1643031770000|2022-01-24 13:42:50|14916.43|14916.43|14916.43|14916.43|14916.43|14916.43|14916.43|14916.43|0
1643031780000|2022-01-24 13:43:00|14915.61|14915.61|14915.14|14915.14|14915.61|14915.61|14915.14|14915.14|0
1643031790000|2022-01-24 13:43:10|14915.61|14915.61|14915.61|14915.61|14915.61|14915.61|14915.61|14915.61|0
1643031800000|2022-01-24 13:43:20|14914.8|14914.8|14916.32|14916.32|14916.32|14916.32|14914.8|14914.8|0
1643031810000|2022-01-24 13:43:30|14916.88|14916.88|14916.88|14916.88|14916.88|14916.88|14916.88|14916.88|0
1643031820000|2022-01-24 13:43:40|14919.75|14919.75|14918.32|14918.32|14919.75|14919.75|14918.32|14918.32|0
1643031830000|2022-01-24 13:43:50|14920.3|14920.3|14923.67|14923.67|14923.67|14923.67|14920.3|14920.3|0
1643031840000|2022-01-24 13:44:00|14924.58|14924.58|14924.99|14924.99|14927.23|14927.23|14924.58|14924.58|0
1643031850000|2022-01-24 13:44:10|14924.07|14924.07|14928.65|14928.65|14928.65|14928.65|14924.07|14924.07|0
1643031860000|2022-01-24 13:44:20|14929.56|14929.56|14927.73|14927.73|14929.56|14929.56|14927.73|14927.73|0
1643031870000|2022-01-24 13:44:30|14926.82|14926.82|14926.82|14926.82|14926.82|14926.82|14926.82|14926.82|0
1643031880000|2022-01-24 13:44:40|14926|14926|14926.46|14926.46|14926.46|14926.46|14926|14926|0
1643031890000|2022-01-24 13:44:50|14927.37|14927.37|14927.83|14927.83|14927.83|14927.83|14927.37|14927.37|0
1643031900000|2022-01-24 13:45:00|14928.77|14928.77|14928.77|14928.77|14928.77|14928.77|14928.77|14928.77|0
1643031910000|2022-01-24 13:45:10|14927.86|14927.86|14931.67|14931.67|14931.67|14931.67|14927.86|14927.86|0
1643031950000|2022-01-24 13:45:50|14932.59|14932.59|14932.59|14932.59|14932.59|14932.59|14932.59|14932.59|0
1643031960000|2022-01-24 13:46:00|14932.13|14932.13|14930.93|14930.93|14932.13|14932.13|14927.5|14927.5|0
1643031970000|2022-01-24 13:46:10|14931.84|14931.84|14933.28|14933.28|14934.71|14934.71|14931.84|14931.84|0
1643031980000|2022-01-24 13:46:20|14933.5|14933.5|14936.37|14936.37|14936.37|14936.37|14933.5|14933.5|0
1643031990000|2022-01-24 13:46:30|14933.63|14933.63|14934.54|14934.54|14934.54|14934.54|14933.63|14933.63|0
1643032000000|2022-01-24 13:46:40|14933.72|14933.72|14933.72|14933.72|14933.72|14933.72|14933.72|14933.72|0
1643032010000|2022-01-24 13:46:50|14932.81|14932.81|14933.72|14933.72|14933.72|14933.72|14932.81|14932.81|0
1643032020000|2022-01-24 13:47:00|14934.64|14934.64|14935.55|14935.55|14935.55|14935.55|14934.64|14934.64|0
1643032040000|2022-01-24 13:47:20|14933.73|14933.73|14943.68|14943.68|14943.79|14943.79|14932.81|14932.81|0
1643032060000|2022-01-24 13:47:40|14942.77|14942.77|14944.4|14944.4|14944.4|14944.4|14942.77|14942.77|0
1643032070000|2022-01-24 13:47:50|14944.61|14944.61|14946.04|14946.04|14946.04|14946.04|14944.61|14944.61|0
1643032080000|2022-01-24 13:48:00|14946.96|14946.96|14944.67|14944.67|14946.96|14946.96|14944.67|14944.67|0
1643032090000|2022-01-24 13:48:10|14945.58|14945.58|14946.5|14946.5|14946.5|14946.5|14945.58|14945.58|0
1643032100000|2022-01-24 13:48:20|14945.58|14945.58|14944.67|14944.67|14945.58|14945.58|14944.67|14944.67|0
1643032110000|2022-01-24 13:48:30|14943.75|14943.75|14943.75|14943.75|14943.75|14943.75|14943.75|14943.75|0
1643032130000|2022-01-24 13:48:50|14943.53|14943.53|14940.66|14940.66|14943.53|14943.53|14940.66|14940.66|0
1643032140000|2022-01-24 13:49:00|14939.75|14939.75|14938.7|14938.7|14941.18|14941.18|14937.79|14937.79|0
1643032150000|2022-01-24 13:49:10|14939.17|14939.17|14939.64|14939.64|14939.64|14939.64|14939.17|14939.17|0
1643032160000|2022-01-24 13:49:20|14938.23|14938.23|14938.23|14938.23|14938.23|14938.23|14938.23|14938.23|0
1643032170000|2022-01-24 13:49:30|14939.17|14939.17|14938.65|14938.65|14939.17|14939.17|14936.82|14936.82|0
1643032180000|2022-01-24 13:49:40|14942.11|14942.11|14952.28|14952.28|14952.28|14952.28|14942.11|14942.11|0
1643032190000|2022-01-24 13:49:50|14954.52|14954.52|14953.66|14953.66|14954.52|14954.52|14952.84|14952.84|0
1643032200000|2022-01-24 13:50:00|14954.58|14954.58|14955.58|14955.58|14955.58|14955.58|14954.58|14954.58|0
1643032210000|2022-01-24 13:50:10|14954.15|14954.15|14954.15|14954.15|14954.15|14954.15|14954.15|14954.15|0
1643032220000|2022-01-24 13:50:20|14953.23|14953.23|14952.88|14952.88|14953.79|14953.79|14952.88|14952.88|0
1643032240000|2022-01-24 13:50:40|14953.43|14953.43|14952.88|14952.88|14953.43|14953.43|14952.88|14952.88|0
1643032260000|2022-01-24 13:51:00|14951.44|14951.44|14954.18|14954.18|14954.18|14954.18|14951.44|14951.44|0
1643032270000|2022-01-24 13:51:10|14953.27|14953.27|14953.27|14953.27|14953.27|14953.27|14953.27|14953.27|0
1643032280000|2022-01-24 13:51:20|14952.36|14952.36|14948.23|14948.23|14952.83|14952.83|14948.23|14948.23|0
1643032300000|2022-01-24 13:51:40|14947.23|14947.23|14947.76|14947.76|14947.76|14947.76|14946.74|14946.74|0
1643032310000|2022-01-24 13:51:50|14946.33|14946.33|14946.33|14946.33|14946.33|14946.33|14946.33|14946.33|0
1643032340000|2022-01-24 13:52:20|14944.9|14944.9|14948.42|14948.42|14948.42|14948.42|14944.9|14944.9|0
1643032360000|2022-01-24 13:52:40|14951.28|14951.28|14955.76|14955.76|14956.28|14956.28|14951.28|14951.28|0
1643032370000|2022-01-24 13:52:50|14957.19|14957.19|14957.69|14957.69|14957.69|14957.69|14957.19|14957.19|0
1643032380000|2022-01-24 13:53:00|14958.61|14958.61|14963.08|14963.08|14963.08|14963.08|14958.61|14958.61|0
1643032390000|2022-01-24 13:53:10|14964|14964|14973.22|14973.22|14973.77|14973.77|14964|14964|0
1643032400000|2022-01-24 13:53:20|14973.44|14973.44|14977.62|14977.62|14977.62|14977.62|14973.44|14973.44|0
1643032410000|2022-01-24 13:53:30|14978.11|14978.11|14978.61|14978.61|14978.61|14978.61|14978.11|14978.11|0
1643032420000|2022-01-24 13:53:40|14979.07|14979.07|14979.53|14979.53|14979.53|14979.53|14979.07|14979.07|0
1643032430000|2022-01-24 13:53:50|14980.44|14980.44|14979.53|14979.53|14980.44|14980.44|14979.53|14979.53|0
1643032440000|2022-01-24 13:54:00|14979.97|14979.97|14979.97|14979.97|14979.97|14979.97|14979.97|14979.97|0
1643032450000|2022-01-24 13:54:10|14979.1|14979.1|14980.68|14980.68|14980.68|14980.68|14978.65|14978.65|0
1643032460000|2022-01-24 13:54:20|14981.59|14981.59|14982.06|14982.06|14982.06|14982.06|14981.59|14981.59|0
1643032470000|2022-01-24 13:54:30|14981.5|14981.5|14979.83|14979.83|14981.5|14981.5|14979.83|14979.83|0
1643032480000|2022-01-24 13:54:40|14980.75|14980.75|14980.75|14980.75|14980.75|14980.75|14980.75|14980.75|0
1643032490000|2022-01-24 13:54:50|14983.61|14983.61|14980.75|14980.75|14983.61|14983.61|14980.75|14980.75|0
1643032500000|2022-01-24 13:55:00|14981.56|14981.56|14981.56|14981.56|14981.56|14981.56|14981.56|14981.56|0
1643032520000|2022-01-24 13:55:20|14978.69|14978.69|14978.69|14978.69|14978.69|14978.69|14978.69|14978.69|0
1643032530000|2022-01-24 13:55:30|14978.14|14978.14|14974.7|14974.7|14978.14|14978.14|14974.7|14974.7|0
1643032540000|2022-01-24 13:55:40|14976.13|14976.13|14976.13|14976.13|14976.13|14976.13|14976.13|14976.13|0
1643032550000|2022-01-24 13:55:50|14975.22|14975.22|14973.26|14973.26|14975.22|14975.22|14972.35|14972.35|0
1643032570000|2022-01-24 13:56:10|14974.18|14974.18|14974.18|14974.18|14974.18|14974.18|14974.18|14974.18|0
1643032580000|2022-01-24 13:56:20|14973.95|14973.95|14973.95|14973.95|14973.95|14973.95|14973.95|14973.95|0
1643032590000|2022-01-24 13:56:30|14971.21|14971.21|14971.21|14971.21|14971.21|14971.21|14971.21|14971.21|0
1643032600000|2022-01-24 13:56:40|14972.65|14972.65|14972.65|14972.65|14972.65|14972.65|14972.65|14972.65|0
1643032650000|2022-01-24 13:57:30|14971.23|14971.23|14971.96|14971.96|14972.05|14972.05|14971.23|14971.23|0
1643032660000|2022-01-24 13:57:40|14974.71|14974.71|14971.84|14971.84|14974.71|14974.71|14971.84|14971.84|0
1643032670000|2022-01-24 13:57:50|14972.66|14972.66|14976.29|14976.29|14977.11|14977.11|14972.66|14972.66|0
1643032680000|2022-01-24 13:58:00|14975.38|14975.38|14975.38|14975.38|14975.38|14975.38|14975.38|14975.38|0
1643032690000|2022-01-24 13:58:10|14974.44|14974.44|14974.64|14974.64|14974.64|14974.64|14974.44|14974.44|0
1643032700000|2022-01-24 13:58:20|14974.08|14974.08|14973.63|14973.63|14974.08|14974.08|14973.63|14973.63|0
1643032710000|2022-01-24 13:58:30|14971.99|14971.99|14972.51|14972.51|14973.5|14973.5|14971.05|14971.05|0
1643032720000|2022-01-24 13:58:40|14970.68|14970.68|14966.86|14966.86|14970.68|14970.68|14966.86|14966.86|0
1643032730000|2022-01-24 13:58:50|14965.92|14965.92|14967.36|14967.36|14967.36|14967.36|14965.92|14965.92|0
1643032750000|2022-01-24 13:59:10|14966.54|14966.54|14966.31|14966.31|14966.54|14966.54|14966.31|14966.31|0
1643032770000|2022-01-24 13:59:30|14967.75|14967.75|14967.75|14967.75|14967.75|14967.75|14967.75|14967.75|0
1643032780000|2022-01-24 13:59:40|14968.66|14968.66|14970.49|14970.49|14970.49|14970.49|14968.66|14968.66|0
1643032810000|2022-01-24 14:00:10|14969.58|14969.58|14970.05|14970.05|14970.05|14970.05|14969.58|14969.58|0
1643032830000|2022-01-24 14:00:30|14969.58|14969.58|14970.69|14970.69|14970.69|14970.69|14969.58|14969.58|0
1643032840000|2022-01-24 14:00:40|14972.33|14972.33|14972.55|14972.55|14972.55|14972.55|14972.33|14972.33|0
1643032860000|2022-01-24 14:01:00|14971.73|14971.73|14971.73|14971.73|14971.73|14971.73|14971.73|14971.73|0
1643032870000|2022-01-24 14:01:10|14969.91|14969.91|14969.91|14969.91|14969.91|14969.91|14969.91|14969.91|0
1643032920000|2022-01-24 14:02:00|14971.54|14971.54|14971.54|14971.54|14971.54|14971.54|14971.54|14971.54|0
1643032930000|2022-01-24 14:02:10|14972.91|14972.91|14972.91|14972.91|14972.91|14972.91|14972.91|14972.91|0
1643032960000|2022-01-24 14:02:40|14972.36|14972.36|14972.58|14972.58|14972.58|14972.58|14972.36|14972.36|0
1643032970000|2022-01-24 14:02:50|14971.76|14971.76|14971.76|14971.76|14971.76|14971.76|14971.76|14971.76|0
1643032980000|2022-01-24 14:03:00|14971.97|14971.97|14971.15|14971.15|14971.97|14971.97|14971.15|14971.15|0
1643033000000|2022-01-24 14:03:20|14969.72|14969.72|14969.72|14969.72|14969.72|14969.72|14969.72|14969.72|0
1643033010000|2022-01-24 14:03:30|14969.22|14969.22|14968.66|14968.66|14969.22|14969.22|14968.66|14968.66|0
1643033020000|2022-01-24 14:03:40|14967.23|14967.23|14967.23|14967.23|14967.23|14967.23|14967.23|14967.23|0
1643033030000|2022-01-24 14:03:50|14966.67|14966.67|14965.85|14965.85|14966.67|14966.67|14965.85|14965.85|0
1643033040000|2022-01-24 14:04:00|14965.39|14965.39|14964.94|14964.94|14965.39|14965.39|14964.94|14964.94|0
1643033050000|2022-01-24 14:04:10|14964.73|14964.73|14964.69|14964.69|14964.73|14964.73|14964.23|14964.23|0
1643033060000|2022-01-24 14:04:20|14961.19|14961.19|14959.56|14959.56|14961.19|14961.19|14959.56|14959.56|0
1643033070000|2022-01-24 14:04:30|14959.09|14959.09|14959.09|14959.09|14959.09|14959.09|14959.09|14959.09|0
1643033080000|2022-01-24 14:04:40|14958.64|14958.64|14958.54|14958.54|14958.64|14958.64|14958.54|14958.54|0
1643033090000|2022-01-24 14:04:50|14959.36|14959.36|14959.36|14959.36|14959.36|14959.36|14959.36|14959.36|0
1643033100000|2022-01-24 14:05:00|14958.8|14958.8|14958.8|14958.8|14958.8|14958.8|14958.8|14958.8|0
1643033140000|2022-01-24 14:05:40|14959.01|14959.01|14959.48|14959.48|14959.48|14959.48|14959.01|14959.01|0
1643033150000|2022-01-24 14:05:50|14959.94|14959.94|14959.94|14959.94|14959.94|14959.94|14959.94|14959.94|0
1643033160000|2022-01-24 14:06:00|14959.48|14959.48|14963.47|14963.47|14963.47|14963.47|14958.98|14958.98|0
1643033170000|2022-01-24 14:06:10|14961.83|14961.83|14960.16|14960.16|14961.83|14961.83|14960.16|14960.16|0
1643033200000|2022-01-24 14:06:40|14959.69|14959.69|14959.69|14959.69|14959.69|14959.69|14959.69|14959.69|0
1643033210000|2022-01-24 14:06:50|14956.82|14956.82|14954.47|14954.47|14956.82|14956.82|14954.47|14954.47|0
1643033220000|2022-01-24 14:07:00|14953.09|14953.09|14953.09|14953.09|14953.09|14953.09|14953.09|14953.09|0
1643033230000|2022-01-24 14:07:10|14952.18|14952.18|14949.83|14949.83|14952.18|14952.18|14949.83|14949.83|0
1643033240000|2022-01-24 14:07:20|14948.92|14948.92|14948.91|14948.91|14948.92|14948.92|14947.09|14947.09|0
1643033250000|2022-01-24 14:07:30|14948.42|14948.42|14947.5|14947.5|14948.42|14948.42|14947.5|14947.5|0
1643033280000|2022-01-24 14:08:00|14947.3|14947.3|14945.21|14945.21|14947.3|14947.3|14945.21|14945.21|0
1643033290000|2022-01-24 14:08:10|14944.59|14944.59|14946.85|14946.85|14946.85|14946.85|14944.59|14944.59|0
1643033350000|2022-01-24 14:09:10|14943.52|14943.52|14942.22|14942.22|14943.52|14943.52|14941.4|14941.4|0
1643033360000|2022-01-24 14:09:20|14941.66|14941.66|14941.66|14941.66|14941.66|14941.66|14941.66|14941.66|0
1643033370000|2022-01-24 14:09:30|14942.48|14942.48|14944.16|14944.16|14944.16|14944.16|14942.48|14942.48|0
1643033400000|2022-01-24 14:10:00|14943.74|14943.74|14942.8|14942.8|14943.74|14943.74|14942.8|14942.8|0
1643033410000|2022-01-24 14:10:10|14941.17|14941.17|14941.58|14941.58|14941.58|14941.58|14941.17|14941.17|0
1643033420000|2022-01-24 14:10:20|14940.66|14940.66|14941.58|14941.58|14941.58|14941.58|14940.66|14940.66|0
1643033430000|2022-01-24 14:10:30|14941.36|14941.36|14941.36|14941.36|14941.36|14941.36|14941.36|14941.36|0
1643033490000|2022-01-24 14:11:30|14941.83|14941.83|14941.33|14941.33|14941.83|14941.83|14941.33|14941.33|0
1643033500000|2022-01-24 14:11:40|14941.8|14941.8|14941.8|14941.8|14941.8|14941.8|14941.8|14941.8|0
1643033510000|2022-01-24 14:11:50|14940.13|14940.13|14938.9|14938.9|14940.13|14940.13|14938.9|14938.9|0
1643033520000|2022-01-24 14:12:00|14938.4|14938.4|14934.07|14934.07|14938.4|14938.4|14934.07|14934.07|0
1643033530000|2022-01-24 14:12:10|14933.51|14933.51|14933.51|14933.51|14933.51|14933.51|14933.51|14933.51|0
1643033540000|2022-01-24 14:12:20|14934.95|14934.95|14934.95|14934.95|14934.95|14934.95|14934.95|14934.95|0
1643033550000|2022-01-24 14:12:30|14933.71|14933.71|14932.49|14932.49|14935.36|14935.36|14932.49|14932.49|0
1643033560000|2022-01-24 14:12:40|14932.69|14932.69|14932.69|14932.69|14932.69|14932.69|14932.69|14932.69|0
1643033580000|2022-01-24 14:13:00|14931.78|14931.78|14930.96|14930.96|14931.78|14931.78|14930.96|14930.96|0
1643033590000|2022-01-24 14:13:10|14930.35|14930.35|14930.76|14930.76|14930.76|14930.76|14930.35|14930.35|0
1643033600000|2022-01-24 14:13:20|14929.84|14929.84|14931.48|14931.48|14931.48|14931.48|14929.84|14929.84|0
1643033610000|2022-01-24 14:13:30|14931.94|14931.94|14931.94|14931.94|14931.94|14931.94|14931.94|14931.94|0
1643033620000|2022-01-24 14:13:40|14931.02|14931.02|14930.52|14930.52|14931.02|14931.02|14930.52|14930.52|0
1643033630000|2022-01-24 14:13:50|14928.89|14928.89|14926.07|14926.07|14928.89|14928.89|14926.07|14926.07|0
1643033640000|2022-01-24 14:14:00|14925.84|14925.84|14925.84|14925.84|14925.84|14925.84|14925.84|14925.84|0
1643033670000|2022-01-24 14:14:30|14925.34|14925.34|14923.61|14923.61|14925.34|14925.34|14923.61|14923.61|0
1643033680000|2022-01-24 14:14:40|14924.11|14924.11|14924.11|14924.11|14924.11|14924.11|14924.11|14924.11|0
1643033690000|2022-01-24 14:14:50|14923.17|14923.17|14923.17|14923.17|14923.17|14923.17|14923.17|14923.17|0
1643033700000|2022-01-24 14:15:00|14922.75|14922.75|14922.3|14922.3|14922.75|14922.75|14922.3|14922.3|0
1643033710000|2022-01-24 14:15:10|14920.86|14920.86|14921.48|14921.48|14921.68|14921.68|14920.05|14920.05|0
1643033720000|2022-01-24 14:15:20|14920.56|14920.56|14921.98|14921.98|14921.98|14921.98|14919.87|14919.87|0
1643033730000|2022-01-24 14:15:30|14921.06|14921.06|14922.41|14922.41|14922.47|14922.47|14921.06|14921.06|0
1643033740000|2022-01-24 14:15:40|14923.79|14923.79|14924.24|14924.24|14924.24|14924.24|14923.79|14923.79|0
1643033770000|2022-01-24 14:16:10|14922.61|14922.61|14920.06|14920.06|14922.61|14922.61|14920.06|14920.06|0
1643033780000|2022-01-24 14:16:20|14920.47|14920.47|14920.47|14920.47|14920.47|14920.47|14920.47|14920.47|0
1643033790000|2022-01-24 14:16:30|14919.04|14919.04|14917.6|14917.6|14919.04|14919.04|14917.6|14917.6|0
1643033800000|2022-01-24 14:16:40|14917.11|14917.11|14917.33|14917.33|14917.33|14917.33|14915.9|14915.9|0
1643033810000|2022-01-24 14:16:50|14916.42|14916.42|14916.42|14916.42|14916.42|14916.42|14916.42|14916.42|0
1643033820000|2022-01-24 14:17:00|14915.5|14915.5|14911.8|14911.8|14915.5|14915.5|14910.88|14910.88|0
1643033830000|2022-01-24 14:17:10|14909.97|14909.97|14909.97|14909.97|14909.97|14909.97|14909.97|14909.97|0
1643033840000|2022-01-24 14:17:20|14909.05|14909.05|14908.94|14908.94|14909.97|14909.97|14908.94|14908.94|0
1643033850000|2022-01-24 14:17:30|14908.12|14908.12|14907.09|14907.09|14908.12|14908.12|14907.09|14907.09|0
1643033870000|2022-01-24 14:17:50|14907.91|14907.91|14907.91|14907.91|14907.91|14907.91|14907.91|14907.91|0
1643033880000|2022-01-24 14:18:00|14908.82|14908.82|14908.82|14908.82|14908.82|14908.82|14908.82|14908.82|0
1643033900000|2022-01-24 14:18:20|14908.37|14908.37|14908.37|14908.37|14908.37|14908.37|14908.37|14908.37|0
1643033910000|2022-01-24 14:18:30|14906.95|14906.95|14907.51|14907.51|14907.51|14907.51|14906.95|14906.95|0
1643033920000|2022-01-24 14:18:40|14906.6|14906.6|14905.63|14905.63|14906.6|14906.6|14905.63|14905.63|0
1643033940000|2022-01-24 14:19:00|14904.2|14904.2|14904.2|14904.2|14904.2|14904.2|14904.2|14904.2|0
1643033950000|2022-01-24 14:19:10|14901.15|14901.15|14901.15|14901.15|14901.15|14901.15|14897.88|14897.88|0
1643033960000|2022-01-24 14:19:20|14899.71|14899.71|14893.56|14893.56|14899.71|14899.71|14893.34|14893.34|0
1643033970000|2022-01-24 14:19:30|14892.62|14892.62|14892.62|14892.62|14892.62|14892.62|14892.62|14892.62|0
1643033980000|2022-01-24 14:19:40|14893.09|14893.09|14893.09|14893.09|14893.09|14893.09|14893.09|14893.09|0
1643033990000|2022-01-24 14:19:50|14894|14894|14894|14894|14894|14894|14894|14894|0
1643034010000|2022-01-24 14:20:10|14894.47|14894.47|14894.47|14894.47|14894.47|14894.47|14894.47|14894.47|0
1643034020000|2022-01-24 14:20:20|14894|14894|14896.45|14896.45|14896.45|14896.45|14894|14894|0
1643034050000|2022-01-24 14:20:50|14899.32|14899.32|14901.84|14901.84|14901.84|14901.84|14899.32|14899.32|0
1643034060000|2022-01-24 14:21:00|14902.33|14902.33|14902.43|14902.43|14902.43|14902.43|14901.87|14901.87|0
1643034070000|2022-01-24 14:21:10|14901.52|14901.52|14901.52|14901.52|14901.52|14901.52|14901.52|14901.52|0
1643034100000|2022-01-24 14:21:40|14900.28|14900.28|14900.75|14900.75|14900.75|14900.75|14900.28|14900.28|0
1643034110000|2022-01-24 14:21:50|14901.67|14901.67|14898.9|14898.9|14901.67|14901.67|14898.9|14898.9|0
1643034120000|2022-01-24 14:22:00|14899.52|14899.52|14899.52|14899.52|14899.52|14899.52|14899.52|14899.52|0
1643034130000|2022-01-24 14:22:10|14901.34|14901.34|14902.29|14902.29|14902.29|14902.29|14901.34|14901.34|0
1643034140000|2022-01-24 14:22:20|14901.47|14901.47|14899.02|14899.02|14901.47|14901.47|14899.02|14899.02|0
1643034150000|2022-01-24 14:22:30|14896.15|14896.15|14896.15|14896.15|14896.15|14896.15|14896.15|14896.15|0
1643034160000|2022-01-24 14:22:40|14896.61|14896.61|14892.74|14892.74|14896.61|14896.61|14892.74|14892.74|0
1643034170000|2022-01-24 14:22:50|14892.52|14892.52|14888.43|14888.43|14892.52|14892.52|14888.43|14888.43|0
1643034180000|2022-01-24 14:23:00|14887.96|14887.96|14886.79|14886.79|14887.96|14887.96|14885.98|14885.98|0
1643034200000|2022-01-24 14:23:20|14886.32|14886.32|14886.32|14886.32|14886.32|14886.32|14886.32|14886.32|0
1643034220000|2022-01-24 14:23:40|14884.89|14884.89|14884.89|14884.89|14884.89|14884.89|14884.89|14884.89|0
1643034230000|2022-01-24 14:23:50|14883.97|14883.97|14882.98|14882.98|14883.97|14883.97|14882.98|14882.98|0
1643034240000|2022-01-24 14:24:00|14882.07|14882.07|14881.86|14881.86|14882.07|14882.07|14881.86|14881.86|0
1643034250000|2022-01-24 14:24:10|14881.05|14881.05|14882.89|14882.89|14882.89|14882.89|14881.05|14881.05|0
1643034260000|2022-01-24 14:24:20|14886.85|14886.85|14891.37|14891.37|14891.37|14891.37|14886.85|14886.85|0
1643034270000|2022-01-24 14:24:30|14894.27|14894.27|14899.75|14899.75|14900.56|14900.56|14894.27|14894.27|0
1643034280000|2022-01-24 14:24:40|14899.29|14899.29|14899.29|14899.29|14899.29|14899.29|14899.29|14899.29|0
1643034300000|2022-01-24 14:25:00|14900.2|14900.2|14902.75|14902.75|14902.75|14902.75|14898.77|14898.77|0
1643034320000|2022-01-24 14:25:20|14900.92|14900.92|14900.92|14900.92|14900.92|14900.92|14900.92|14900.92|0
1643034330000|2022-01-24 14:25:30|14901.84|14901.84|14901.84|14901.84|14901.84|14901.84|14901.84|14901.84|0
1643034350000|2022-01-24 14:25:50|14901.38|14901.38|14901.38|14901.38|14901.84|14901.84|14901.38|14901.38|0
1643034370000|2022-01-24 14:26:10|14903.26|14903.26|14903.26|14903.26|14903.26|14903.26|14903.26|14903.26|0
1643034380000|2022-01-24 14:26:20|14903.88|14903.88|14907.97|14907.97|14907.97|14907.97|14903.88|14903.88|0
1643034390000|2022-01-24 14:26:30|14909.95|14909.95|14910.45|14910.45|14912.18|14912.18|14909.95|14909.95|0
1643034430000|2022-01-24 14:27:10|14909.63|14909.63|14909.7|14909.7|14912.42|14912.42|14909.63|14909.63|0
1643034450000|2022-01-24 14:27:30|14909.92|14909.92|14909.92|14909.92|14909.92|14909.92|14909.92|14909.92|0
1643034460000|2022-01-24 14:27:40|14909.72|14909.72|14909.72|14909.72|14909.72|14909.72|14909.72|14909.72|0
1643034480000|2022-01-24 14:28:00|14910.19|14910.19|14910.19|14910.19|14910.19|14910.19|14910.19|14910.19|0
1643034530000|2022-01-24 14:28:50|14908.55|14908.55|14906.1|14906.1|14908.55|14908.55|14906.1|14906.1|0
1643034540000|2022-01-24 14:29:00|14903.87|14903.87|14901.81|14901.81|14903.87|14903.87|14901.81|14901.81|0
1643034550000|2022-01-24 14:29:10|14902.8|14902.8|14899.93|14899.93|14902.8|14902.8|14899.93|14899.93|0
1643034560000|2022-01-24 14:29:20|14902.8|14902.8|14902.8|14902.8|14902.8|14902.8|14902.8|14902.8|0
1643034570000|2022-01-24 14:29:30|14903.92|14903.92|14903.92|14903.92|14903.92|14903.92|14903.92|14903.92|0
1643034580000|2022-01-24 14:29:40|14902.48|14902.48|14898.18|14898.18|14902.48|14902.48|14898.18|14898.18|0
1643034590000|2022-01-24 14:29:50|14897.71|14897.71|14898.64|14898.64|14900.58|14900.58|14897.71|14897.71|0
1643034600000|2022-01-24 14:30:00|14898|14898|14896.1|14896.1|14898|14898|14896.1|14896.1|0
1643034610000|2022-01-24 14:30:10|14897.7|14897.7|14892|14892|14897.7|14897.7|14892|14892|0
1643034620000|2022-01-24 14:30:20|14891|14891|14884.9|14884.9|14891|14891|14884.9|14884.9|0
1643034630000|2022-01-24 14:30:30|14882.7|14882.7|14873.8|14873.8|14883.2|14883.2|14870.9|14870.9|0
1643034640000|2022-01-24 14:30:40|14871.9|14871.9|14868.8|14868.8|14871.9|14871.9|14864.8|14864.8|0
1643034650000|2022-01-24 14:30:50|14870.4|14870.4|14869.8|14869.8|14870.7|14870.7|14869.8|14869.8|0
1643034660000|2022-01-24 14:31:00|14870.3|14870.3|14874.6|14874.6|14874.6|14874.6|14870.3|14870.3|0
1643034670000|2022-01-24 14:31:10|14887.5|14887.5|14887.5|14887.5|14887.5|14887.5|14887.5|14887.5|0
1643034680000|2022-01-24 14:31:20|14887.1|14887.1|14888.2|14888.2|14888.2|14888.2|14887.1|14887.1|0
1643034690000|2022-01-24 14:31:30|14887.1|14887.1|14887.1|14887.1|14887.1|14887.1|14887.1|14887.1|0
1643034700000|2022-01-24 14:31:40|14888|14888|14887|14887|14888|14888|14887|14887|0
1643034710000|2022-01-24 14:31:50|14886.1|14886.1|14886.1|14886.1|14886.1|14886.1|14886.1|14886.1|0
1643034720000|2022-01-24 14:32:00|14887.5|14887.5|14887.5|14887.5|14887.5|14887.5|14887.5|14887.5|0
1643034730000|2022-01-24 14:32:10|14889|14889|14889|14889|14889.8|14889.8|14889|14889|0
1643034740000|2022-01-24 14:32:20|14906.7|14906.7|14908|14908|14909.6|14909.6|14906.2|14906.2|0
1643034750000|2022-01-24 14:32:30|14906.3|14906.3|14907.1|14907.1|14907.1|14907.1|14906.3|14906.3|0
1643034770000|2022-01-24 14:32:50|14907.6|14907.6|14902.9|14902.9|14910|14910|14902.9|14902.9|0
1643034780000|2022-01-24 14:33:00|14903.7|14903.7|14901.6|14901.6|14903.7|14903.7|14901.6|14901.6|0
1643034790000|2022-01-24 14:33:10|14902|14902|14902|14902|14902|14902|14902|14902|0
1643034800000|2022-01-24 14:33:20|14909.7|14909.7|14909.7|14909.7|14909.7|14909.7|14909.7|14909.7|0
1643034810000|2022-01-24 14:33:30|14909.2|14909.2|14908.1|14908.1|14909.2|14909.2|14906.5|14906.5|0
1643034820000|2022-01-24 14:33:40|14906.5|14906.5|14902.5|14902.5|14906.5|14906.5|14902.5|14902.5|0
1643034830000|2022-01-24 14:33:50|14902.1|14902.1|14902.7|14902.7|14903.2|14903.2|14902.1|14902.1|0
1643034840000|2022-01-24 14:34:00|14903.2|14903.2|14906.3|14906.3|14906.3|14906.3|14903.2|14903.2|0
1643034850000|2022-01-24 14:34:10|14906.8|14906.8|14906.8|14906.8|14906.8|14906.8|14906.8|14906.8|0
1643034860000|2022-01-24 14:34:20|14906.3|14906.3|14902.9|14902.9|14907.2|14907.2|14902.9|14902.9|0
1643034870000|2022-01-24 14:34:30|14903.3|14903.3|14903.5|14903.5|14904|14904|14903.3|14903.3|0
1643034880000|2022-01-24 14:34:40|14900.7|14900.7|14896.8|14896.8|14900.7|14900.7|14896.8|14896.8|0
1643034890000|2022-01-24 14:34:50|14897.2|14897.2|14897.6|14897.6|14897.6|14897.6|14894.9|14894.9|0
1643034900000|2022-01-24 14:35:00|14899.2|14899.2|14900.1|14900.1|14900.1|14900.1|14898.4|14898.4|0
1643034920000|2022-01-24 14:35:20|14900.5|14900.5|14900.5|14900.5|14900.5|14900.5|14900.5|14900.5|0
1643034930000|2022-01-24 14:35:30|14900.9|14900.9|14900.9|14900.9|14900.9|14900.9|14900.9|14900.9|0
1643034940000|2022-01-24 14:35:40|14900.5|14900.5|14902.6|14902.6|14902.6|14902.6|14900.5|14900.5|0
1643034950000|2022-01-24 14:35:50|14902.1|14902.1|14902.1|14902.1|14902.1|14902.1|14902.1|14902.1|0
1643034980000|2022-01-24 14:36:20|14901.9|14901.9|14896.8|14896.8|14901.9|14901.9|14896.8|14896.8|0
1643034990000|2022-01-24 14:36:30|14897.3|14897.3|14897.3|14897.3|14897.3|14897.3|14897.3|14897.3|0
1643035010000|2022-01-24 14:36:50|14896.8|14896.8|14899.7|14899.7|14899.7|14899.7|14896.8|14896.8|0
1643035020000|2022-01-24 14:37:00|14898.8|14898.8|14898.8|14898.8|14898.8|14898.8|14898.8|14898.8|0
1643035030000|2022-01-24 14:37:10|14901.7|14901.7|14903.1|14903.1|14903.1|14903.1|14901.7|14901.7|0
1643035040000|2022-01-24 14:37:20|14902.2|14902.2|14902.2|14902.2|14902.2|14902.2|14902.2|14902.2|0
1643035060000|2022-01-24 14:37:40|14902.6|14902.6|14902.6|14902.6|14902.6|14902.6|14902.6|14902.6|0
1643035070000|2022-01-24 14:37:50|14901.5|14901.5|14900.5|14900.5|14901.5|14901.5|14900.5|14900.5|0
1643035080000|2022-01-24 14:38:00|14897.6|14897.6|14897.6|14897.6|14897.6|14897.6|14897.6|14897.6|0
1643035110000|2022-01-24 14:38:30|14896.7|14896.7|14896.7|14896.7|14896.7|14896.7|14896.7|14896.7|0
1643035120000|2022-01-24 14:38:40|14898|14898|14898|14898|14898|14898|14898|14898|0
1643035130000|2022-01-24 14:38:50|14899.5|14899.5|14903.3|14903.3|14905|14905|14899.5|14899.5|0
1643035140000|2022-01-24 14:39:00|14902.9|14902.9|14903.5|14903.5|14903.8|14903.8|14902.9|14902.9|0
1643035150000|2022-01-24 14:39:10|14903.7|14903.7|14904.5|14904.5|14905.6|14905.6|14903|14903|0
1643035160000|2022-01-24 14:39:20|14903.6|14903.6|14905.3|14905.3|14905.3|14905.3|14902.7|14902.7|0
1643035170000|2022-01-24 14:39:30|14906.2|14906.2|14907.3|14907.3|14907.3|14907.3|14906.2|14906.2|0
1643035210000|2022-01-24 14:40:10|14906.8|14906.8|14905|14905|14906.8|14906.8|14905|14905|0
1643035220000|2022-01-24 14:40:20|14904.1|14904.1|14901.2|14901.2|14904.1|14904.1|14901.2|14901.2|0
1643035240000|2022-01-24 14:40:40|14903.2|14903.2|14901.5|14901.5|14903.2|14903.2|14901.5|14901.5|0
1643035250000|2022-01-24 14:40:50|14900.7|14900.7|14890.9|14890.9|14900.7|14900.7|14890.9|14890.9|0
1643035260000|2022-01-24 14:41:00|14890|14890|14885.6|14885.6|14890|14890|14885.6|14885.6|0
1643035320000|2022-01-24 14:42:00|14878.3|14878.3|14878.3|14878.3|14878.3|14878.3|14878.3|14878.3|0
1643035340000|2022-01-24 14:42:20|14881.4|14881.4|14882|14882|14882.8|14882.8|14881|14881|0
1643035350000|2022-01-24 14:42:30|14883.6|14883.6|14887.1|14887.1|14887.1|14887.1|14883.6|14883.6|0
1643035360000|2022-01-24 14:42:40|14896.1|14896.1|14896.1|14896.1|14896.1|14896.1|14896.1|14896.1|0
1643035370000|2022-01-24 14:42:50|14896.6|14896.6|14897.5|14897.5|14899.2|14899.2|14896.6|14896.6|0
1643035380000|2022-01-24 14:43:00|14896.6|14896.6|14894.3|14894.3|14896.6|14896.6|14894.3|14894.3|0
1643035390000|2022-01-24 14:43:10|14892.9|14892.9|14891.4|14891.4|14892.9|14892.9|14891.4|14891.4|0
1643035400000|2022-01-24 14:43:20|14889.6|14889.6|14886.3|14886.3|14889.6|14889.6|14886.3|14886.3|0
1643035410000|2022-01-24 14:43:30|14885.4|14885.4|14885.2|14885.2|14886.3|14886.3|14883.7|14883.7|0
1643035420000|2022-01-24 14:43:40|14883.7|14883.7|14881.1|14881.1|14883.7|14883.7|14881.1|14881.1|0
1643035430000|2022-01-24 14:43:50|14880.9|14880.9|14865.6|14865.6|14880.9|14880.9|14865.6|14865.6|0
1643035440000|2022-01-24 14:44:00|14863.8|14863.8|14858.7|14858.7|14864.2|14864.2|14858.7|14858.7|0
1643035460000|2022-01-24 14:44:20|14856.3|14856.3|14855|14855|14856.8|14856.8|14855|14855|0
1643035470000|2022-01-24 14:44:30|14853.1|14853.1|14848.9|14848.9|14853.1|14853.1|14848.9|14848.9|0
1643035480000|2022-01-24 14:44:40|14849.8|14849.8|14849.8|14849.8|14849.8|14849.8|14849.8|14849.8|0
1643035490000|2022-01-24 14:44:50|14849.6|14849.6|14840.7|14840.7|14849.6|14849.6|14840.7|14840.7|0
1643035500000|2022-01-24 14:45:00|14841.55|14841.55|14835.25|14835.25|14841.55|14841.55|14835.25|14835.25|0
1643035510000|2022-01-24 14:45:10|14834.75|14834.75|14830.17|14830.17|14834.75|14834.75|14829.26|14829.26|0
1643035520000|2022-01-24 14:45:20|14828.5|14828.5|14819.3|14819.3|14828.5|14828.5|14819.1|14819.1|0
1643035530000|2022-01-24 14:45:30|14818.36|14818.36|14816.47|14816.47|14819.79|14819.79|14816.47|14816.47|0
1643035540000|2022-01-24 14:45:40|14818.36|14818.36|14818.36|14818.36|14818.36|14818.36|14818.36|14818.36|0
1643035550000|2022-01-24 14:45:50|14822.34|14822.34|14825.02|14825.02|14826.01|14826.01|14822.34|14822.34|0
1643035560000|2022-01-24 14:46:00|14825.94|14825.94|14825.49|14825.49|14825.94|14825.94|14825|14825|0
1643035570000|2022-01-24 14:46:10|14826.43|14826.43|14826.43|14826.43|14826.43|14826.43|14826.43|14826.43|0
1643035580000|2022-01-24 14:46:20|14827.35|14827.35|14829.81|14829.81|14830.63|14830.63|14827.35|14827.35|0
1643035590000|2022-01-24 14:46:30|14830.75|14830.75|14830.75|14830.75|14830.75|14830.75|14830.75|14830.75|0
1643035600000|2022-01-24 14:46:40|14831.81|14831.81|14831.81|14831.81|14833.64|14833.64|14831.81|14831.81|0
1643035610000|2022-01-24 14:46:50|14833.44|14833.44|14833.7|14833.7|14833.7|14833.7|14832.63|14832.63|0
1643035620000|2022-01-24 14:47:00|14832.29|14832.29|14834.12|14834.12|14834.12|14834.12|14832.29|14832.29|0
1643035640000|2022-01-24 14:47:20|14835.06|14835.06|14835.68|14835.68|14836.49|14836.49|14835.06|14835.06|0
1643035660000|2022-01-24 14:47:40|14836.17|14836.17|14835.7|14835.7|14836.17|14836.17|14835.7|14835.7|0
1643035690000|2022-01-24 14:48:10|14836.52|14836.52|14835.64|14835.64|14836.52|14836.52|14835.23|14835.23|0
1643035700000|2022-01-24 14:48:20|14834.2|14834.2|14831.43|14831.43|14834.2|14834.2|14831.43|14831.43|0
1643035730000|2022-01-24 14:48:50|14831.9|14831.9|14831.9|14831.9|14831.9|14831.9|14831.9|14831.9|0
1643035750000|2022-01-24 14:49:10|14833.54|14833.54|14832.72|14832.72|14833.54|14833.54|14832.72|14832.72|0
1643035760000|2022-01-24 14:49:20|14834.15|14834.15|14839.26|14839.26|14839.26|14839.26|14834.15|14834.15|0
1643035770000|2022-01-24 14:49:30|14841.09|14841.09|14840.17|14840.17|14841.09|14841.09|14840.17|14840.17|0
1643035780000|2022-01-24 14:49:40|14838.74|14838.74|14840.11|14840.11|14840.11|14840.11|14837.82|14837.82|0
1643035790000|2022-01-24 14:49:50|14839.66|14839.66|14839.66|14839.66|14839.66|14839.66|14839.66|14839.66|0
1643035800000|2022-01-24 14:50:00|14841.49|14841.49|14844.86|14844.86|14844.86|14844.86|14841.49|14841.49|0
1643035820000|2022-01-24 14:50:20|14844.41|14844.41|14844.41|14844.41|14844.41|14844.41|14844.41|14844.41|0
1643035830000|2022-01-24 14:50:30|14843.46|14843.46|14841.72|14841.72|14843.46|14843.46|14840.9|14840.9|0
1643035840000|2022-01-24 14:50:40|14842.28|14842.28|14841.2|14841.2|14842.83|14842.83|14841.2|14841.2|0
1643035850000|2022-01-24 14:50:50|14841.66|14841.66|14840.42|14840.42|14841.66|14841.66|14838.98|14838.98|0
1643035860000|2022-01-24 14:51:00|14839.5|14839.5|14839.5|14839.5|14839.5|14839.5|14839.5|14839.5|0
1643035870000|2022-01-24 14:51:10|14840.42|14840.42|14840.42|14840.42|14840.42|14840.42|14840.42|14840.42|0
1643035880000|2022-01-24 14:51:20|14841.33|14841.33|14841.33|14841.33|14841.33|14841.33|14841.33|14841.33|0
1643036020000|2022-01-24 14:53:40|14792.79|14792.79|14792.79|14792.79|14792.79|14792.79|14792.79|14792.79|0
1643036040000|2022-01-24 14:54:00|14795.66|14795.66|14796.13|14796.13|14796.95|14796.95|14795.66|14795.66|0
1643036050000|2022-01-24 14:54:10|14793.39|14793.39|14803.08|14803.08|14803.43|14803.43|14793.39|14793.39|0
1643036060000|2022-01-24 14:54:20|14803.54|14803.54|14804.95|14804.95|14804.95|14804.95|14803.33|14803.33|0
1643036070000|2022-01-24 14:54:30|14806.78|14806.78|14807.28|14807.28|14807.28|14807.28|14806.78|14806.78|0
1643036090000|2022-01-24 14:54:50|14806.36|14806.36|14805.86|14805.86|14806.36|14806.36|14805.86|14805.86|0
1643036100000|2022-01-24 14:55:00|14804.95|14804.95|14796.28|14796.28|14804.95|14804.95|14796.28|14796.28|0
1643036120000|2022-01-24 14:55:20|14795.37|14795.37|14793.53|14793.53|14795.37|14795.37|14793.53|14793.53|0
1643036130000|2022-01-24 14:55:30|14794.45|14794.45|14795.01|14795.01|14796.64|14796.64|14794.45|14794.45|0
1643036140000|2022-01-24 14:55:40|14796.44|14796.44|14798.66|14798.66|14798.66|14798.66|14796.44|14796.44|0
1643036150000|2022-01-24 14:55:50|14799.12|14799.12|14803.42|14803.42|14803.42|14803.42|14799.12|14799.12|0
1643036160000|2022-01-24 14:56:00|14802.95|14802.95|14802.95|14802.95|14802.95|14802.95|14802.95|14802.95|0
1643036170000|2022-01-24 14:56:10|14802.13|14802.13|14803.04|14803.04|14803.04|14803.04|14802.13|14802.13|0
1643036180000|2022-01-24 14:56:20|14803.96|14803.96|14804.33|14804.33|14804.33|14804.33|14803.04|14803.04|0
1643036190000|2022-01-24 14:56:30|14803.52|14803.52|14803.52|14803.52|14803.52|14803.52|14803.52|14803.52|0
1643036200000|2022-01-24 14:56:40|14802.7|14802.7|14802.7|14802.7|14802.7|14802.7|14802.7|14802.7|0
1643036220000|2022-01-24 14:57:00|14801.26|14801.26|14801.7|14801.7|14801.7|14801.7|14797.97|14797.97|0
1643036230000|2022-01-24 14:57:10|14801.23|14801.23|14803.68|14803.68|14804.49|14804.49|14801.23|14801.23|0
1643036240000|2022-01-24 14:57:20|14805.31|14805.31|14806.13|14806.13|14806.13|14806.13|14805.31|14805.31|0
1643036250000|2022-01-24 14:57:30|14805.21|14805.21|14803.94|14803.94|14805.21|14805.21|14803.94|14803.94|0
1643036260000|2022-01-24 14:57:40|14804.44|14804.44|14806.37|14806.37|14806.37|14806.37|14803.82|14803.82|0
1643036270000|2022-01-24 14:57:50|14807.48|14807.48|14814.02|14814.02|14814.02|14814.02|14807.48|14807.48|0
1643036280000|2022-01-24 14:58:00|14813.2|14813.2|14822.43|14822.43|14822.43|14822.43|14813.2|14813.2|0
1643036290000|2022-01-24 14:58:10|14822.65|14822.65|14822.65|14822.65|14822.65|14822.65|14822.65|14822.65|0
1643036300000|2022-01-24 14:58:20|14821.22|14821.22|14828.36|14828.36|14828.36|14828.36|14821.22|14821.22|0
1643036310000|2022-01-24 14:58:30|14826.92|14826.92|14826.39|14826.39|14826.92|14826.92|14825.49|14825.49|0
1643036320000|2022-01-24 14:58:40|14829.41|14829.41|14832.43|14832.43|14832.43|14832.43|14829.41|14829.41|0
1643036330000|2022-01-24 14:58:50|14834.07|14834.07|14835.7|14835.7|14835.7|14835.7|14834.07|14834.07|0
1643036340000|2022-01-24 14:59:00|14835.24|14835.24|14835.24|14835.24|14835.24|14835.24|14835.24|14835.24|0
1643036350000|2022-01-24 14:59:10|14836.16|14836.16|14836.16|14836.16|14836.16|14836.16|14836.16|14836.16|0
1643036360000|2022-01-24 14:59:20|14835.24|14835.24|14837.07|14837.07|14837.07|14837.07|14835.24|14835.24|0
1643036370000|2022-01-24 14:59:30|14837.54|14837.54|14833.26|14833.26|14837.54|14837.54|14832.45|14832.45|0
1643036380000|2022-01-24 14:59:40|14832.81|14832.81|14831.69|14831.69|14832.81|14832.81|14831.69|14831.69|0
1643036390000|2022-01-24 14:59:50|14831.23|14831.23|14831.23|14831.23|14831.23|14831.23|14831.23|14831.23|0
1643036400000|2022-01-24 15:00:00|14830.29|14830.29|14831.73|14831.73|14831.73|14831.73|14830.29|14830.29|0
1643036410000|2022-01-24 15:00:10|14830.29|14830.29|14829.35|14829.35|14830.76|14830.76|14829.35|14829.35|0
1643036420000|2022-01-24 15:00:20|14827.72|14827.72|14826.64|14826.64|14827.72|14827.72|14826.08|14826.08|0
1643036430000|2022-01-24 15:00:30|14825.72|14825.72|14824.55|14824.55|14825.72|14825.72|14824.55|14824.55|0
1643036440000|2022-01-24 15:00:40|14825.47|14825.47|14825.47|14825.47|14825.47|14825.47|14825.47|14825.47|0
1643036450000|2022-01-24 15:00:50|14825.01|14825.01|14826.26|14826.26|14826.26|14826.26|14825.01|14825.01|0
1643036540000|2022-01-24 15:02:20|14826.82|14826.82|14826.82|14826.82|14826.82|14826.82|14826.82|14826.82|0
1643036550000|2022-01-24 15:02:30|14826.35|14826.35|14826.35|14826.35|14826.35|14826.35|14826.35|14826.35|0
1643036570000|2022-01-24 15:02:50|14825.79|14825.79|14828.66|14828.66|14828.66|14828.66|14825.79|14825.79|0
1643036580000|2022-01-24 15:03:00|14825.79|14825.79|14825.79|14825.79|14825.79|14825.79|14825.79|14825.79|0
1643036590000|2022-01-24 15:03:10|14822|14822|14819.24|14819.24|14822.92|14822.92|14819.24|14819.24|0
1643036600000|2022-01-24 15:03:20|14818.78|14818.78|14817.62|14817.62|14818.78|14818.78|14817.62|14817.62|0
1643036620000|2022-01-24 15:03:40|14816.8|14816.8|14813.31|14813.31|14816.8|14816.8|14813.31|14813.31|0
1643036630000|2022-01-24 15:03:50|14812.7|14812.7|14809.56|14809.56|14812.9|14812.9|14809.09|14809.09|0
1643036640000|2022-01-24 15:04:00|14809.34|14809.34|14809.34|14809.34|14809.34|14809.34|14809.34|14809.34|0
1643036660000|2022-01-24 15:04:20|14809.81|14809.81|14812.06|14812.06|14812.06|14812.06|14809.81|14809.81|0
1643036670000|2022-01-24 15:04:30|14812.88|14812.88|14812.06|14812.06|14812.88|14812.88|14812.06|14812.06|0
1643036680000|2022-01-24 15:04:40|14811.25|14811.25|14807.91|14807.91|14811.25|14811.25|14807.91|14807.91|0
1643036690000|2022-01-24 15:04:50|14807.09|14807.09|14805.36|14805.36|14807.09|14807.09|14804.44|14804.44|0
1643036710000|2022-01-24 15:05:10|14803.53|14803.53|14803.53|14803.53|14803.53|14803.53|14803.53|14803.53|0
1643036840000|2022-01-24 15:07:20|14820.25|14820.25|14820.41|14820.41|14820.41|14820.41|14820.25|14820.25|0
1643036850000|2022-01-24 15:07:30|14819.94|14819.94|14817.49|14817.49|14819.94|14819.94|14817.49|14817.49|0
1643036860000|2022-01-24 15:07:40|14818.92|14818.92|14818.92|14818.92|14818.92|14818.92|14818.92|14818.92|0
1643036870000|2022-01-24 15:07:50|14819.86|14819.86|14826.19|14826.19|14826.19|14826.19|14819.86|14819.86|0
1643036880000|2022-01-24 15:08:00|14825.63|14825.63|14828.69|14828.69|14829.6|14829.6|14825.13|14825.13|0
1643036890000|2022-01-24 15:08:10|14828.19|14828.19|14828.65|14828.65|14828.65|14828.65|14828.19|14828.19|0
1643036900000|2022-01-24 15:08:20|14828.03|14828.03|14816.17|14816.17|14828.03|14828.03|14816.17|14816.17|0
1643036920000|2022-01-24 15:08:40|14814.44|14814.44|14810.52|14810.52|14814.44|14814.44|14810.52|14810.52|0
1643036930000|2022-01-24 15:08:50|14807.65|14807.65|14807.65|14807.65|14808.47|14808.47|14807.65|14807.65|0
1643036940000|2022-01-24 15:09:00|14809.08|14809.08|14816.05|14816.05|14816.05|14816.05|14809.08|14809.08|0
1643036950000|2022-01-24 15:09:10|14814.23|14814.23|14813.31|14813.31|14814.23|14814.23|14813.31|14813.31|0
1643036960000|2022-01-24 15:09:20|14812.85|14812.85|14814.29|14814.29|14814.29|14814.29|14812.85|14812.85|0
1643036970000|2022-01-24 15:09:30|14815.2|14815.2|14816.14|14816.14|14816.14|14816.14|14815.2|14815.2|0
1643036980000|2022-01-24 15:09:40|14814.71|14814.71|14814.71|14814.71|14814.71|14814.71|14814.71|14814.71|0
1643037060000|2022-01-24 15:11:00|14802.24|14802.24|14792.03|14792.03|14802.24|14802.24|14792.03|14792.03|0
1643037070000|2022-01-24 15:11:10|14790.59|14790.59|14781.84|14781.84|14790.59|14790.59|14781.84|14781.84|0
1643037080000|2022-01-24 15:11:20|14781.43|14781.43|14778.02|14778.02|14781.84|14781.84|14778.02|14778.02|0
1643037090000|2022-01-24 15:11:30|14778.58|14778.58|14775.36|14775.36|14779.14|14779.14|14775.36|14775.36|0
1643037100000|2022-01-24 15:11:40|14774.67|14774.67|14775.14|14775.14|14775.14|14775.14|14774.67|14774.67|0
1643037110000|2022-01-24 15:11:50|14774.54|14774.54|14782.77|14782.77|14782.77|14782.77|14774.54|14774.54|0
1643037120000|2022-01-24 15:12:00|14783.23|14783.23|14783.23|14783.23|14783.23|14783.23|14783.23|14783.23|0
1643037130000|2022-01-24 15:12:10|14782.76|14782.76|14779.75|14779.75|14782.76|14782.76|14779.75|14779.75|0
1643037150000|2022-01-24 15:12:30|14779.19|14779.19|14784.75|14784.75|14786.63|14786.63|14779.19|14779.19|0
1643037160000|2022-01-24 15:12:40|14788.02|14788.02|14788.02|14788.02|14788.02|14788.02|14788.02|14788.02|0
1643037170000|2022-01-24 15:12:50|14785.57|14785.57|14785.57|14785.57|14785.57|14785.57|14785.57|14785.57|0
1643037190000|2022-01-24 15:13:10|14776.98|14776.98|14776.98|14776.98|14776.98|14776.98|14776.98|14776.98|0
1643037210000|2022-01-24 15:13:30|14776.04|14776.04|14776.04|14776.04|14776.04|14776.04|14776.04|14776.04|0
1643037230000|2022-01-24 15:13:50|14776.6|14776.6|14776.6|14776.6|14776.6|14776.6|14773.73|14773.73|0
1643037240000|2022-01-24 15:14:00|14776.2|14776.2|14774.74|14774.74|14777.61|14777.61|14774.74|14774.74|0
1643037300000|2022-01-24 15:15:00|14805.42|14805.42|14805.42|14805.42|14806.33|14806.33|14805.42|14805.42|0
1643037310000|2022-01-24 15:15:10|14804.96|14804.96|14803.35|14803.35|14805.18|14805.18|14803.35|14803.35|0
1643037320000|2022-01-24 15:15:20|14802.54|14802.54|14793.79|14793.79|14802.54|14802.54|14791.96|14791.96|0
1643037330000|2022-01-24 15:15:30|14793.33|14793.33|14792.42|14792.42|14793.33|14793.33|14792.42|14792.42|0
1643037350000|2022-01-24 15:15:50|14793.33|14793.33|14794.15|14794.15|14794.15|14794.15|14793.33|14793.33|0
1643037360000|2022-01-24 15:16:00|14793.68|14793.68|14787.13|14787.13|14793.68|14793.68|14787.13|14787.13|0
1643037370000|2022-01-24 15:16:10|14788.56|14788.56|14788.56|14788.56|14788.56|14788.56|14788.56|14788.56|0
1643037560000|2022-01-24 15:19:20|14757.29|14757.29|14752.17|14752.17|14757.29|14757.29|14752.17|14752.17|0
1643037570000|2022-01-24 15:19:30|14749.81|14749.81|14743.59|14743.59|14749.81|14749.81|14743.59|14743.59|0
1643037580000|2022-01-24 15:19:40|14742.68|14742.68|14743.59|14743.59|14743.59|14743.59|14742.68|14742.68|0
1643037590000|2022-01-24 15:19:50|14743.8|14743.8|14744|14744|14744|14744|14743.8|14743.8|0
1643037600000|2022-01-24 15:20:00|14744.4|14744.4|14743.79|14743.79|14744.61|14744.61|14742.97|14742.97|0
1643037610000|2022-01-24 15:20:10|14744.26|14744.26|14748.41|14748.41|14750.91|14750.91|14744.26|14744.26|0
1643037620000|2022-01-24 15:20:20|14749.78|14749.78|14755.16|14755.16|14755.16|14755.16|14749.78|14749.78|0
1643037630000|2022-01-24 15:20:30|14755.97|14755.97|14756.79|14756.79|14757.61|14757.61|14755.97|14755.97|0
1643037640000|2022-01-24 15:20:40|14757.25|14757.25|14755.82|14755.82|14757.25|14757.25|14754.8|14754.8|0
1643037660000|2022-01-24 15:21:00|14758.68|14758.68|14758.68|14758.68|14758.68|14758.68|14758.68|14758.68|0
1643037670000|2022-01-24 15:21:10|14758.13|14758.13|14756.84|14756.84|14758.13|14758.13|14756.84|14756.84|0
1643037680000|2022-01-24 15:21:20|14755.4|14755.4|14753.97|14753.97|14755.4|14755.4|14753.97|14753.97|0
1643037690000|2022-01-24 15:21:30|14754.88|14754.88|14754.07|14754.07|14754.88|14754.88|14754.07|14754.07|0
1643037820000|2022-01-24 15:23:40|14783.45|14783.45|14782.98|14782.98|14783.45|14783.45|14782.98|14782.98|0
1643037830000|2022-01-24 15:23:50|14783.43|14783.43|14783.04|14783.04|14783.43|14783.43|14783.04|14783.04|0
1643037840000|2022-01-24 15:24:00|14784.47|14784.47|14784.94|14784.94|14784.94|14784.94|14784.47|14784.47|0
1643037850000|2022-01-24 15:24:10|14785.34|14785.34|14788.2|14788.2|14788.2|14788.2|14785.34|14785.34|0
1643037860000|2022-01-24 15:24:20|14788.66|14788.66|14787.45|14787.45|14788.66|14788.66|14787.45|14787.45|0
1643037890000|2022-01-24 15:24:50|14789.68|14789.68|14789.68|14789.68|14789.68|14789.68|14789.68|14789.68|0
1643037900000|2022-01-24 15:25:00|14790.24|14790.24|14792.06|14792.06|14792.06|14792.06|14790.24|14790.24|0
1643037910000|2022-01-24 15:25:10|14792.52|14792.52|14791.61|14791.61|14792.52|14792.52|14791.61|14791.61|0
1643037920000|2022-01-24 15:25:20|14791.41|14791.41|14791.81|14791.81|14791.81|14791.81|14789.36|14789.36|0
1643037930000|2022-01-24 15:25:30|14791.61|14791.61|14791.61|14791.61|14791.89|14791.89|14791.61|14791.61|0
1643037950000|2022-01-24 15:25:50|14793.02|14793.02|14792.08|14792.08|14793.02|14793.02|14792.08|14792.08|0
1643037970000|2022-01-24 15:26:10|14792.55|14792.55|14792.55|14792.55|14792.55|14792.55|14792.55|14792.55|0
1643037980000|2022-01-24 15:26:20|14792.35|14792.35|14790.94|14790.94|14792.35|14792.35|14790.94|14790.94|0
1643037990000|2022-01-24 15:26:30|14790.12|14790.12|14782.36|14782.36|14790.12|14790.12|14781.89|14781.89|0
1643038000000|2022-01-24 15:26:40|14780.95|14780.95|14781.47|14781.47|14783.82|14783.82|14780.95|14780.95|0
1643038010000|2022-01-24 15:26:50|14780.04|14780.04|14779.22|14779.22|14780.85|14780.85|14779.22|14779.22|0
1643038020000|2022-01-24 15:27:00|14778.66|14778.66|14776.57|14776.57|14778.66|14778.66|14776.44|14776.44|0
1643038030000|2022-01-24 15:27:10|14777.76|14777.76|14780.33|14780.33|14780.79|14780.79|14777.76|14777.76|0
1643038190000|2022-01-24 15:29:50|14801.4|14801.4|14801.4|14801.4|14801.4|14801.4|14801.4|14801.4|0
1643038200000|2022-01-24 15:30:00|14800.81|14800.81|14803.24|14803.24|14803.24|14803.24|14800.81|14800.81|0
1643038210000|2022-01-24 15:30:10|14803.45|14803.45|14803.65|14803.65|14803.65|14803.65|14803.45|14803.45|0
1643038220000|2022-01-24 15:30:20|14804.45|14804.45|14803.72|14803.72|14804.45|14804.45|14803.62|14803.62|0
1643038240000|2022-01-24 15:30:40|14805.15|14805.15|14805.15|14805.15|14805.15|14805.15|14805.15|14805.15|0
1643038250000|2022-01-24 15:30:50|14806.07|14806.07|14810.31|14810.31|14811.13|14811.13|14806.07|14806.07|0
1643038260000|2022-01-24 15:31:00|14810.87|14810.87|14810.41|14810.41|14810.87|14810.87|14810.41|14810.41|0
1643038270000|2022-01-24 15:31:10|14811.53|14811.53|14813.45|14813.45|14813.45|14813.45|14809.59|14809.59|0
1643038280000|2022-01-24 15:31:20|14814.37|14814.37|14817.89|14817.89|14817.89|14817.89|14814.37|14814.37|0
1643038400000|2022-01-24 15:33:20|14827.26|14827.26|14828.57|14828.57|14830.85|14830.85|14827.26|14827.26|0
1643038410000|2022-01-24 15:33:30|14827.57|14827.57|14827.05|14827.05|14827.57|14827.57|14827.05|14827.05|0
1643038420000|2022-01-24 15:33:40|14826.24|14826.24|14824.26|14824.26|14826.24|14826.24|14824.26|14824.26|0
1643038430000|2022-01-24 15:33:50|14823.35|14823.35|14822.53|14822.53|14823.35|14823.35|14822.53|14822.53|0
1643038440000|2022-01-24 15:34:00|14819.66|14819.66|14821.39|14821.39|14821.39|14821.39|14819.2|14819.2|0
1643038450000|2022-01-24 15:34:10|14822.57|14822.57|14820.32|14820.32|14822.63|14822.63|14820.32|14820.32|0
1643038470000|2022-01-24 15:34:30|14820.73|14820.73|14820.73|14820.73|14820.73|14820.73|14820.73|14820.73|0
1643038650000|2022-01-24 15:37:30|14810.38|14810.38|14810.38|14810.38|14810.38|14810.38|14810.38|14810.38|0
1643038660000|2022-01-24 15:37:40|14810.58|14810.58|14812.41|14812.41|14812.41|14812.41|14810.58|14810.58|0
1643038670000|2022-01-24 15:37:50|14813.84|14813.84|14815.28|14815.28|14815.28|14815.28|14813.84|14813.84|0
1643038690000|2022-01-24 15:38:10|14815.48|14815.48|14818.53|14818.53|14818.66|14818.66|14815.48|14815.48|0
1643038700000|2022-01-24 15:38:20|14818.07|14818.07|14818.07|14818.07|14818.07|14818.07|14818.07|14818.07|0
1643038710000|2022-01-24 15:38:30|14819.51|14819.51|14821.09|14821.09|14821.09|14821.09|14819.51|14819.51|0
1643038720000|2022-01-24 15:38:40|14820.68|14820.68|14820.22|14820.22|14820.68|14820.68|14820.22|14820.22|0
1643038740000|2022-01-24 15:39:00|14821.03|14821.03|14820.22|14820.22|14821.03|14821.03|14820.22|14820.22|0
1643038760000|2022-01-24 15:39:20|14821.85|14821.85|14823.26|14823.26|14823.26|14823.26|14821.85|14821.85|0
1643038770000|2022-01-24 15:39:30|14824.21|14824.21|14826.54|14826.54|14826.54|14826.54|14823.39|14823.39|0
1643038780000|2022-01-24 15:39:40|14823.68|14823.68|14822.03|14822.03|14823.68|14823.68|14822.03|14822.03|0
1643038790000|2022-01-24 15:39:50|14821.11|14821.11|14819.68|14819.68|14821.11|14821.11|14819.68|14819.68|0
1643038800000|2022-01-24 15:40:00|14816.52|14816.52|14813.96|14813.96|14816.52|14816.52|14813.35|14813.35|0
1643038810000|2022-01-24 15:40:10|14813.34|14813.34|14813.34|14813.34|14814.16|14814.16|14813.34|14813.34|0
1643038830000|2022-01-24 15:40:30|14813.94|14813.94|14813.94|14813.94|14813.94|14813.94|14813.94|14813.94|0
1643038840000|2022-01-24 15:40:40|14812.26|14812.26|14805.76|14805.76|14812.26|14812.26|14805.76|14805.76|0
1643038850000|2022-01-24 15:40:50|14806.58|14806.58|14807.04|14807.04|14807.04|14807.04|14806.58|14806.58|0
1643038860000|2022-01-24 15:41:00|14805.21|14805.21|14803.77|14803.77|14805.21|14805.21|14803.77|14803.77|0
1643038870000|2022-01-24 15:41:10|14802.83|14802.83|14799.7|14799.7|14802.83|14802.83|14798.73|14798.73|0
1643038880000|2022-01-24 15:41:20|14799.91|14799.91|14799.91|14799.91|14800.72|14800.72|14799.91|14799.91|0
1643038890000|2022-01-24 15:41:30|14799.44|14799.44|14796.54|14796.54|14799.44|14799.44|14796.54|14796.54|0
1643038900000|2022-01-24 15:41:40|14797.1|14797.1|14796.16|14796.16|14797.1|14797.1|14796.16|14796.16|0
1643038930000|2022-01-24 15:42:10|14793.29|14793.29|14793.29|14793.29|14793.29|14793.29|14793.29|14793.29|0
1643038940000|2022-01-24 15:42:20|14794.72|14794.72|14793.49|14793.49|14794.72|14794.72|14793.49|14793.49|0
1643038950000|2022-01-24 15:42:30|14792.9|14792.9|14792.9|14792.9|14792.9|14792.9|14792.9|14792.9|0
1643038960000|2022-01-24 15:42:40|14793.81|14793.81|14794.77|14794.77|14794.77|14794.77|14792.38|14792.38|0
1643038970000|2022-01-24 15:42:50|14796.87|14796.87|14797.99|14797.99|14797.99|14797.99|14796.87|14796.87|0
1643038980000|2022-01-24 15:43:00|14798.91|14798.91|14798.91|14798.91|14798.91|14798.91|14798.91|14798.91|0
1643038990000|2022-01-24 15:43:10|14798.43|14798.43|14798.43|14798.43|14798.43|14798.43|14798.43|14798.43|0
1643039000000|2022-01-24 15:43:20|14799.35|14799.35|14802.43|14802.43|14803.25|14803.25|14799.35|14799.35|0
1643039010000|2022-01-24 15:43:30|14804.06|14804.06|14804.86|14804.86|14804.86|14804.86|14804.06|14804.06|0
1643039020000|2022-01-24 15:43:40|14803.87|14803.87|14803.87|14803.87|14804.68|14804.68|14803.87|14803.87|0
1643039030000|2022-01-24 15:43:50|14804.31|14804.31|14803.09|14803.09|14804.31|14804.31|14803.09|14803.09|0
1643039040000|2022-01-24 15:44:00|14803.29|14803.29|14803.29|14803.29|14803.29|14803.29|14803.29|14803.29|0
1643039050000|2022-01-24 15:44:10|14804.73|14804.73|14804.73|14804.73|14804.73|14804.73|14804.73|14804.73|0
1643039060000|2022-01-24 15:44:20|14803.29|14803.29|14803.49|14803.49|14803.49|14803.49|14803.29|14803.29|0
1643039070000|2022-01-24 15:44:30|14802.9|14802.9|14803.65|14803.65|14805.08|14805.08|14802.21|14802.21|0
1643039090000|2022-01-24 15:44:50|14804.12|14804.12|14804.12|14804.12|14804.12|14804.12|14804.12|14804.12|0
1643039150000|2022-01-24 15:45:50|14803.84|14803.84|14803.39|14803.39|14803.84|14803.84|14803.39|14803.39|0
1643039180000|2022-01-24 15:46:20|14782.65|14782.65|14782.65|14782.65|14782.65|14782.65|14782.65|14782.65|0
1643039300000|2022-01-24 15:48:20|14771.1|14771.1|14768.02|14768.02|14771.57|14771.57|14767.68|14767.68|0
1643039310000|2022-01-24 15:48:30|14765.07|14765.07|14759.93|14759.93|14765.07|14765.07|14758.26|14758.26|0
1643039320000|2022-01-24 15:48:40|14758.5|14758.5|14758.5|14758.5|14758.5|14758.5|14758.5|14758.5|0
1643039330000|2022-01-24 15:48:50|14757.3|14757.3|14754.85|14754.85|14757.3|14757.3|14754.85|14754.85|0
1643039340000|2022-01-24 15:49:00|14754.03|14754.03|14754.03|14754.03|14754.03|14754.03|14754.03|14754.03|0
1643039350000|2022-01-24 15:49:10|14753.12|14753.12|14753.12|14753.12|14753.12|14753.12|14753.12|14753.12|0
1643039360000|2022-01-24 15:49:20|14754.55|14754.55|14753.12|14753.12|14754.55|14754.55|14753.12|14753.12|0
1643039370000|2022-01-24 15:49:30|14754.03|14754.03|14753.27|14753.27|14754.03|14754.03|14752.92|14752.92|0
1643039380000|2022-01-24 15:49:40|14754.7|14754.7|14755.25|14755.25|14756.07|14756.07|14754.7|14754.7|0
1643039400000|2022-01-24 15:50:00|14756.69|14756.69|14757.15|14757.15|14758.32|14758.32|14755.25|14755.25|0
1643039410000|2022-01-24 15:50:10|14758.15|14758.15|14760.38|14760.38|14761.2|14761.2|14758.15|14758.15|0
1643039420000|2022-01-24 15:50:20|14761.82|14761.82|14768.29|14768.29|14768.29|14768.29|14760.38|14760.38|0
1643039510000|2022-01-24 15:51:50|14770.42|14770.42|14771.86|14771.86|14771.86|14771.86|14770.42|14770.42|0
1643039520000|2022-01-24 15:52:00|14773.27|14773.27|14774.09|14774.09|14774.9|14774.9|14773.27|14773.27|0
1643039540000|2022-01-24 15:52:20|14775.72|14775.72|14780.11|14780.11|14780.11|14780.11|14775.72|14775.72|0
1643039580000|2022-01-24 15:53:00|14782.13|14782.13|14782.13|14782.13|14782.13|14782.13|14782.13|14782.13|0
1643039590000|2022-01-24 15:53:10|14782.59|14782.59|14783.04|14783.04|14783.04|14783.04|14782.59|14782.59|0
1643039620000|2022-01-24 15:53:40|14784.48|14784.48|14790.87|14790.87|14790.87|14790.87|14784.48|14784.48|0
1643039630000|2022-01-24 15:53:50|14792.23|14792.23|14796.62|14796.62|14796.62|14796.62|14791.41|14791.41|0
1643039640000|2022-01-24 15:54:00|14798.03|14798.03|14799.61|14799.61|14799.61|14799.61|14798.03|14798.03|0
1643039650000|2022-01-24 15:54:10|14801.05|14801.05|14804.13|14804.13|14804.13|14804.13|14801.05|14801.05|0
1643039660000|2022-01-24 15:54:20|14805.56|14805.56|14807.6|14807.6|14807.6|14807.6|14805.56|14805.56|0
1643039670000|2022-01-24 15:54:30|14810.05|14810.05|14810.05|14810.05|14810.05|14810.05|14810.05|14810.05|0
1643039680000|2022-01-24 15:54:40|14810.61|14810.61|14811.52|14811.52|14811.52|14811.52|14810.4|14810.4|0
1643039690000|2022-01-24 15:54:50|14811.73|14811.73|14812.39|14812.39|14812.39|14812.39|14811.73|14811.73|0
1643039700000|2022-01-24 15:55:00|14814.02|14814.02|14814.64|14814.64|14814.64|14814.64|14813.21|14813.21|0
1643039710000|2022-01-24 15:55:10|14813.82|14813.82|14813.82|14813.82|14813.82|14813.82|14813.82|14813.82|0
1643039720000|2022-01-24 15:55:20|14815.71|14815.71|14803.41|14803.41|14815.71|14815.71|14802.38|14802.38|0
1643039730000|2022-01-24 15:55:30|14804.6|14804.6|14802.96|14802.96|14804.6|14804.6|14802.96|14802.96|0
1643039740000|2022-01-24 15:55:40|14802.37|14802.37|14805.23|14805.23|14805.23|14805.23|14802.37|14802.37|0
1643039750000|2022-01-24 15:55:50|14805.44|14805.44|14805.44|14805.44|14805.44|14805.44|14805.44|14805.44|0
1643039760000|2022-01-24 15:56:00|14806|14806|14811.31|14811.31|14811.31|14811.31|14806|14806|0
1643039770000|2022-01-24 15:56:10|14810.49|14810.49|14812.22|14812.22|14812.22|14812.22|14810.49|14810.49|0
1643039800000|2022-01-24 15:56:40|14811.41|14811.41|14806.67|14806.67|14811.61|14811.61|14806.67|14806.67|0
1643039810000|2022-01-24 15:56:50|14807.14|14807.14|14807.14|14807.14|14807.14|14807.14|14807.14|14807.14|0
1643039830000|2022-01-24 15:57:10|14806.32|14806.32|14806.76|14806.76|14806.76|14806.76|14805.76|14805.76|0
1643039840000|2022-01-24 15:57:20|14809.63|14809.63|14811|14811|14811|14811|14809.63|14809.63|0
1643039850000|2022-01-24 15:57:30|14809.57|14809.57|14808.65|14808.65|14809.57|14809.57|14808.65|14808.65|0
1643039870000|2022-01-24 15:57:50|14809.12|14809.12|14809.12|14809.12|14809.12|14809.12|14809.12|14809.12|0
1643039880000|2022-01-24 15:58:00|14808.92|14808.92|14808.92|14808.92|14808.92|14808.92|14808.92|14808.92|0
1643039890000|2022-01-24 15:58:10|14808.1|14808.1|14805.85|14805.85|14808.1|14808.1|14805.85|14805.85|0
1643039900000|2022-01-24 15:58:20|14807.28|14807.28|14807.28|14807.28|14807.28|14807.28|14807.28|14807.28|0
1643039910000|2022-01-24 15:58:30|14806.81|14806.81|14805.08|14805.08|14806.81|14806.81|14805.08|14805.08|0
1643039920000|2022-01-24 15:58:40|14806.45|14806.45|14807.82|14807.82|14807.82|14807.82|14806.45|14806.45|0
1643039930000|2022-01-24 15:58:50|14808.24|14808.24|14807.98|14807.98|14809.87|14809.87|14807.98|14807.98|0
1643039940000|2022-01-24 15:59:00|14809.77|14809.77|14811.18|14811.18|14811.18|14811.18|14807.42|14807.42|0
1643039950000|2022-01-24 15:59:10|14810.51|14810.51|14810.1|14810.1|14810.51|14810.51|14810.1|14810.1|0
1643039960000|2022-01-24 15:59:20|14809.16|14809.16|14806.15|14806.15|14809.16|14809.16|14805.03|14805.03|0
1643039980000|2022-01-24 15:59:40|14805.94|14805.94|14805.94|14805.94|14805.94|14805.94|14805.94|14805.94|0
1643039990000|2022-01-24 15:59:50|14805.03|14805.03|14793.36|14793.36|14806.41|14806.41|14793.36|14793.36|0
1643040000000|2022-01-24 16:00:00|14794.17|14794.17|14795.09|14795.09|14795.09|14795.09|14794.17|14794.17|0
1643040010000|2022-01-24 16:00:10|14795.91|14795.91|14801.82|14801.82|14802.76|14802.76|14795.91|14795.91|0
1643040020000|2022-01-24 16:00:20|14802.29|14802.29|14802.29|14802.29|14802.29|14802.29|14802.29|14802.29|0
1643040030000|2022-01-24 16:00:30|14802.75|14802.75|14801.42|14801.42|14803.25|14803.25|14801.42|14801.42|0
1643040060000|2022-01-24 16:01:00|14800.48|14800.48|14798.57|14798.57|14800.48|14800.48|14798.57|14798.57|0
1643040070000|2022-01-24 16:01:10|14799.03|14799.03|14799.48|14799.48|14799.48|14799.48|14799.03|14799.03|0
1643040090000|2022-01-24 16:01:30|14800.92|14800.92|14799.48|14799.48|14800.92|14800.92|14799.48|14799.48|0
1643040100000|2022-01-24 16:01:40|14802.25|14802.25|14804.14|14804.14|14804.14|14804.14|14802.25|14802.25|0
1643040110000|2022-01-24 16:01:50|14805.77|14805.77|14806.69|14806.69|14806.69|14806.69|14805.77|14805.77|0
1643040120000|2022-01-24 16:02:00|14807.68|14807.68|14809.75|14809.75|14809.75|14809.75|14807.68|14807.68|0
1643040130000|2022-01-24 16:02:10|14810.69|14810.69|14819.19|14819.19|14820.12|14820.12|14810.69|14810.69|0
1643040140000|2022-01-24 16:02:20|14820.18|14820.18|14820.28|14820.28|14820.28|14820.28|14819.37|14819.37|0
1643040160000|2022-01-24 16:02:40|14819.81|14819.81|14816.97|14816.97|14819.81|14819.81|14816.97|14816.97|0
1643040170000|2022-01-24 16:02:50|14817.79|14817.79|14818.61|14818.61|14818.61|14818.61|14816.97|14816.97|0
1643040180000|2022-01-24 16:03:00|14819.43|14819.43|14822.64|14822.64|14822.64|14822.64|14818.61|14818.61|0
1643040190000|2022-01-24 16:03:10|14823.11|14823.11|14824.47|14824.47|14824.47|14824.47|14822.64|14822.64|0
1643040200000|2022-01-24 16:03:20|14825.29|14825.29|14825.29|14825.29|14825.29|14825.29|14825.29|14825.29|0
1643040210000|2022-01-24 16:03:30|14824.82|14824.82|14824.38|14824.38|14825.29|14825.29|14824.38|14824.38|0
1643040220000|2022-01-24 16:03:40|14823.46|14823.46|14817.75|14817.75|14823.46|14823.46|14817.75|14817.75|0
1643040230000|2022-01-24 16:03:50|14816.93|14816.93|14817.92|14817.92|14817.92|14817.92|14816.93|14816.93|0
1643040240000|2022-01-24 16:04:00|14817.01|14817.01|14822.79|14822.79|14822.79|14822.79|14817.01|14817.01|0
1643040250000|2022-01-24 16:04:10|14823.35|14823.35|14825.77|14825.77|14825.77|14825.77|14823.35|14823.35|0
1643040260000|2022-01-24 16:04:20|14826.76|14826.76|14827.86|14827.86|14828.67|14828.67|14826.76|14826.76|0
1643040270000|2022-01-24 16:04:30|14828.85|14828.85|14830.71|14830.71|14830.71|14830.71|14828.85|14828.85|0
1643040280000|2022-01-24 16:04:40|14831.2|14831.2|14830.79|14830.79|14831.2|14831.2|14830.29|14830.29|0
1643040290000|2022-01-24 16:04:50|14832.22|14832.22|14832.72|14832.72|14832.72|14832.72|14831.72|14831.72|0
1643040300000|2022-01-24 16:05:00|14833.39|14833.39|14835.64|14835.64|14836.46|14836.46|14833.39|14833.39|0
1643040310000|2022-01-24 16:05:10|14835.42|14835.42|14836.77|14836.77|14836.77|14836.77|14834|14834|0
1643040320000|2022-01-24 16:05:20|14837.33|14837.33|14836.22|14836.22|14837.33|14837.33|14836.22|14836.22|0
1643040330000|2022-01-24 16:05:30|14836.69|14836.69|14836.69|14836.69|14837.51|14837.51|14836.69|14836.69|0
1643040340000|2022-01-24 16:05:40|14839.14|14839.14|14836.36|14836.36|14839.14|14839.14|14836.36|14836.36|0
1643040350000|2022-01-24 16:05:50|14835.86|14835.86|14835.86|14835.86|14835.86|14835.86|14835.86|14835.86|0
1643040360000|2022-01-24 16:06:00|14830.25|14830.25|14827.34|14827.34|14830.25|14830.25|14826.5|14826.5|0
1643040370000|2022-01-24 16:06:10|14826.43|14826.43|14830.77|14830.77|14830.77|14830.77|14826.43|14826.43|0
1643040380000|2022-01-24 16:06:20|14831.76|14831.76|14834.18|14834.18|14834.99|14834.99|14830.33|14830.33|0
1643040390000|2022-01-24 16:06:30|14837.05|14837.05|14837.34|14837.34|14838.78|14838.78|14837.05|14837.05|0
1643040400000|2022-01-24 16:06:40|14838.46|14838.46|14839.77|14839.77|14840.59|14840.59|14838.46|14838.46|0
1643040410000|2022-01-24 16:06:50|14840.33|14840.33|14839.47|14839.47|14840.33|14840.33|14837.58|14837.58|0
1643040420000|2022-01-24 16:07:00|14839.96|14839.96|14840.78|14840.78|14841.6|14841.6|14839.96|14839.96|0
1643040430000|2022-01-24 16:07:10|14842.22|14842.22|14841.24|14841.24|14842.22|14842.22|14840.78|14840.78|0
1643040440000|2022-01-24 16:07:20|14840.25|14840.25|14839.43|14839.43|14840.25|14840.25|14839.43|14839.43|0
1643040450000|2022-01-24 16:07:30|14838.96|14838.96|14838.96|14838.96|14839.43|14839.43|14838.96|14838.96|0
1643040460000|2022-01-24 16:07:40|14840.63|14840.63|14841.13|14841.13|14841.13|14841.13|14840.63|14840.63|0
1643040470000|2022-01-24 16:07:50|14842.56|14842.56|14842.54|14842.54|14843.98|14843.98|14842.54|14842.54|0
1643040480000|2022-01-24 16:08:00|14844.18|14844.18|14841.31|14841.31|14844.18|14844.18|14841.11|14841.11|0
1643040490000|2022-01-24 16:08:10|14842.75|14842.75|14846.86|14846.86|14846.86|14846.86|14842.75|14842.75|0
1643040500000|2022-01-24 16:08:20|14847.36|14847.36|14848.27|14848.27|14849.91|14849.91|14847.36|14847.36|0
1643040510000|2022-01-24 16:08:30|14848.75|14848.75|14848.75|14848.75|14848.75|14848.75|14848.75|14848.75|0
1643040520000|2022-01-24 16:08:40|14850.38|14850.38|14849.74|14849.74|14850.38|14850.38|14848.75|14848.75|0
1643040530000|2022-01-24 16:08:50|14850.68|14850.68|14852|14852|14852|14852|14850.68|14850.68|0
1643040540000|2022-01-24 16:09:00|14853.64|14853.64|14856.62|14856.62|14858.05|14858.05|14853.64|14853.64|0
1643040550000|2022-01-24 16:09:10|14855.18|14855.18|14856.15|14856.15|14856.15|14856.15|14855.18|14855.18|0
1643040560000|2022-01-24 16:09:20|14860.46|14860.46|14857.59|14857.59|14860.46|14860.46|14857.59|14857.59|0
1643040570000|2022-01-24 16:09:30|14858.15|14858.15|14855.16|14855.16|14858.15|14858.15|14855.16|14855.16|0
1643040580000|2022-01-24 16:09:40|14856.79|14856.79|14856.59|14856.59|14856.79|14856.79|14855.16|14855.16|0
1643040590000|2022-01-24 16:09:50|14856.1|14856.1|14856.1|14856.1|14856.1|14856.1|14856.1|14856.1|0
1643040600000|2022-01-24 16:10:00|14855.18|14855.18|14849.52|14849.52|14855.18|14855.18|14849.02|14849.02|0
1643040610000|2022-01-24 16:10:10|14850.95|14850.95|14851.42|14851.42|14851.42|14851.42|14850.95|14850.95|0
1643040620000|2022-01-24 16:10:20|14850.95|14850.95|14850.95|14850.95|14851.77|14851.77|14850.95|14850.95|0
1643040630000|2022-01-24 16:10:30|14851.42|14851.42|14843.37|14843.37|14851.42|14851.42|14843.37|14843.37|0
1643040640000|2022-01-24 16:10:40|14842.9|14842.9|14835.12|14835.12|14842.9|14842.9|14835.12|14835.12|0
1643040650000|2022-01-24 16:10:50|14835.59|14835.59|14837.02|14837.02|14837.02|14837.02|14834.16|14834.16|0
1643040660000|2022-01-24 16:11:00|14836.21|14836.21|14836.01|14836.01|14836.21|14836.21|14833.76|14833.76|0
1643040670000|2022-01-24 16:11:10|14834.57|14834.57|14834.57|14834.57|14834.57|14834.57|14834.57|14834.57|0
1643040700000|2022-01-24 16:11:40|14836.21|14836.21|14837.12|14837.12|14837.12|14837.12|14836.21|14836.21|0
1643040710000|2022-01-24 16:11:50|14838.56|14838.56|14837.94|14837.94|14838.76|14838.76|14837.94|14837.94|0
1643040720000|2022-01-24 16:12:00|14837.03|14837.03|14838.46|14838.46|14838.46|14838.46|14837.03|14837.03|0
1643040740000|2022-01-24 16:12:20|14837.65|14837.65|14837.65|14837.65|14837.65|14837.65|14837.65|14837.65|0
1643040750000|2022-01-24 16:12:30|14836.73|14836.73|14837|14837|14837|14837|14835.58|14835.58|0
1643040760000|2022-01-24 16:12:40|14837.56|14837.56|14838.47|14838.47|14839.29|14839.29|14837.56|14837.56|0
1643040780000|2022-01-24 16:13:00|14837.97|14837.97|14835.59|14835.59|14838.2|14838.2|14835.59|14835.59|0
1643040790000|2022-01-24 16:13:10|14835.03|14835.03|14834.57|14834.57|14835.03|14835.03|14834.57|14834.57|0
1643040800000|2022-01-24 16:13:20|14835.69|14835.69|14833.3|14833.3|14835.69|14835.69|14833.3|14833.3|0
1643040810000|2022-01-24 16:13:30|14832.84|14832.84|14833.3|14833.3|14833.3|14833.3|14832.84|14832.84|0
1643040820000|2022-01-24 16:13:40|14834.73|14834.73|14834.73|14834.73|14834.73|14834.73|14834.73|14834.73|0
1643040830000|2022-01-24 16:13:50|14833.92|14833.92|14833.92|14833.92|14833.92|14833.92|14833.92|14833.92|0
1643040840000|2022-01-24 16:14:00|14833.69|14833.69|14833.69|14833.69|14833.69|14833.69|14833.69|14833.69|0
1643040870000|2022-01-24 16:14:30|14833.2|14833.2|14832.26|14832.26|14833.2|14833.2|14832.26|14832.26|0
1643040880000|2022-01-24 16:14:40|14831.78|14831.78|14831.78|14831.78|14831.78|14831.78|14831.78|14831.78|0
1643040890000|2022-01-24 16:14:50|14830.87|14830.87|14831.78|14831.78|14831.78|14831.78|14830.87|14830.87|0
1643040900000|2022-01-24 16:15:00|14831.23|14831.23|14830.98|14830.98|14832.61|14832.61|14830.51|14830.51|0
1643040910000|2022-01-24 16:15:10|14831.92|14831.92|14833.35|14833.35|14833.35|14833.35|14831.92|14831.92|0
1643040920000|2022-01-24 16:15:20|14831.92|14831.92|14831.92|14831.92|14831.92|14831.92|14831.92|14831.92|0
1643040930000|2022-01-24 16:15:30|14833.35|14833.35|14832.44|14832.44|14833.35|14833.35|14832.44|14832.44|0
1643040940000|2022-01-24 16:15:40|14833.26|14833.26|14825.29|14825.29|14833.26|14833.26|14824.6|14824.6|0
1643040950000|2022-01-24 16:15:50|14824.73|14824.73|14824.73|14824.73|14826.36|14826.36|14824.73|14824.73|0
1643040970000|2022-01-24 16:16:10|14825.29|14825.29|14825.29|14825.29|14825.29|14825.29|14825.29|14825.29|0
1643040980000|2022-01-24 16:16:20|14825.74|14825.74|14825.74|14825.74|14827.18|14827.18|14825.74|14825.74|0
1643040990000|2022-01-24 16:16:30|14824.93|14824.93|14826.56|14826.56|14826.56|14826.56|14824.93|14824.93|0
1643041010000|2022-01-24 16:16:50|14827.98|14827.98|14829.5|14829.5|14829.5|14829.5|14827.98|14827.98|0
1643041020000|2022-01-24 16:17:00|14830.31|14830.31|14829.09|14829.09|14830.31|14830.31|14829.09|14829.09|0
1643041030000|2022-01-24 16:17:10|14829.5|14829.5|14829.5|14829.5|14829.5|14829.5|14829.5|14829.5|0
1643041040000|2022-01-24 16:17:20|14829.99|14829.99|14829.99|14829.99|14829.99|14829.99|14829.99|14829.99|0
1643041050000|2022-01-24 16:17:30|14828.56|14828.56|14827.61|14827.61|14829.91|14829.91|14827.14|14827.14|0
1643041060000|2022-01-24 16:17:40|14829.05|14829.05|14827.82|14827.82|14829.25|14829.25|14827.82|14827.82|0
1643041070000|2022-01-24 16:17:50|14827.59|14827.59|14829.03|14829.03|14829.03|14829.03|14827.59|14827.59|0
1643041090000|2022-01-24 16:18:10|14828.53|14828.53|14828.74|14828.74|14828.74|14828.74|14828.53|14828.53|0
1643041100000|2022-01-24 16:18:20|14829.21|14829.21|14829.21|14829.21|14829.21|14829.21|14829.21|14829.21|0
1643041110000|2022-01-24 16:18:30|14827.77|14827.77|14825.1|14825.1|14827.77|14827.77|14825.1|14825.1|0
1643041120000|2022-01-24 16:18:40|14827.34|14827.34|14829.16|14829.16|14829.16|14829.16|14827.34|14827.34|0
1643041130000|2022-01-24 16:18:50|14832.03|14832.03|14832.03|14832.03|14832.85|14832.85|14832.03|14832.03|0
1643041140000|2022-01-24 16:19:00|14832.59|14832.59|14832.59|14832.59|14832.59|14832.59|14832.59|14832.59|0
1643041150000|2022-01-24 16:19:10|14834.42|14834.42|14832.12|14832.12|14834.42|14834.42|14832.12|14832.12|0
1643041160000|2022-01-24 16:19:20|14831.65|14831.65|14832.59|14832.59|14832.59|14832.59|14831.65|14831.65|0
1643041170000|2022-01-24 16:19:30|14832.03|14832.03|14832.03|14832.03|14832.03|14832.03|14832.03|14832.03|0
1643041180000|2022-01-24 16:19:40|14833.47|14833.47|14833.47|14833.47|14833.47|14833.47|14833.47|14833.47|0
1643041200000|2022-01-24 16:20:00|14834.13|14834.13|14834.13|14834.13|14834.13|14834.13|14834.13|14834.13|0
1643041210000|2022-01-24 16:20:10|14835.77|14835.77|14836.32|14836.32|14836.32|14836.32|14835.77|14835.77|0
1643041220000|2022-01-24 16:20:20|14837.76|14837.76|14836.32|14836.32|14837.76|14837.76|14836.32|14836.32|0
1643041230000|2022-01-24 16:20:30|14836.79|14836.79|14838.55|14838.55|14838.55|14838.55|14836.79|14836.79|0
1643041240000|2022-01-24 16:20:40|14838.76|14838.76|14837.1|14837.1|14838.76|14838.76|14837.1|14837.1|0
1643041250000|2022-01-24 16:20:50|14838.02|14838.02|14838.02|14838.02|14838.93|14838.93|14838.02|14838.02|0
1643041260000|2022-01-24 16:21:00|14838.93|14838.93|14839.18|14839.18|14839.65|14839.65|14838.02|14838.02|0
1643041270000|2022-01-24 16:21:10|14837.75|14837.75|14837.95|14837.95|14837.95|14837.95|14836.31|14836.31|0
1643041280000|2022-01-24 16:21:20|14837.45|14837.45|14840.09|14840.09|14840.09|14840.09|14837.45|14837.45|0
1643041290000|2022-01-24 16:21:30|14839.28|14839.28|14838.66|14838.66|14841.01|14841.01|14838.66|14838.66|0
1643041300000|2022-01-24 16:21:40|14839.48|14839.48|14842.47|14842.47|14842.47|14842.47|14838.66|14838.66|0
1643041310000|2022-01-24 16:21:50|14841.65|14841.65|14839.95|14839.95|14841.65|14841.65|14838.78|14838.78|0
1643041320000|2022-01-24 16:22:00|14838.51|14838.51|14837.08|14837.08|14838.51|14838.51|14837.08|14837.08|0
1643041330000|2022-01-24 16:22:10|14836.13|14836.13|14835.63|14835.63|14836.13|14836.13|14835.63|14835.63|0
1643041340000|2022-01-24 16:22:20|14835.83|14835.83|14833.99|14833.99|14835.99|14835.99|14833.18|14833.18|0
1643041350000|2022-01-24 16:22:30|14835.11|14835.11|14839.25|14839.25|14840.68|14840.68|14834.55|14834.55|0
1643041360000|2022-01-24 16:22:40|14837.81|14837.81|14837.81|14837.81|14838.37|14838.37|14837.81|14837.81|0
1643041380000|2022-01-24 16:23:00|14837.26|14837.26|14835.55|14835.55|14837.26|14837.26|14835.55|14835.55|0
1643041390000|2022-01-24 16:23:10|14833.72|14833.72|14832.24|14832.24|14833.72|14833.72|14831.77|14831.77|0
1643041400000|2022-01-24 16:23:20|14831.77|14831.77|14830.61|14830.61|14832.24|14832.24|14830.61|14830.61|0
1643041410000|2022-01-24 16:23:30|14830.16|14830.16|14828.28|14828.28|14831.59|14831.59|14828.28|14828.28|0
1643041420000|2022-01-24 16:23:40|14827.81|14827.81|14827.81|14827.81|14827.81|14827.81|14827.81|14827.81|0
1643041430000|2022-01-24 16:23:50|14827.4|14827.4|14824.28|14824.28|14827.4|14827.4|14824.28|14824.28|0
1643041440000|2022-01-24 16:24:00|14823.78|14823.78|14825.17|14825.17|14825.17|14825.17|14823.78|14823.78|0
1643041450000|2022-01-24 16:24:10|14824.35|14824.35|14826.24|14826.24|14826.24|14826.24|14824.35|14824.35|0
1643041460000|2022-01-24 16:24:20|14826.65|14826.65|14827.34|14827.34|14827.34|14827.34|14826.19|14826.19|0
1643041470000|2022-01-24 16:24:30|14827.84|14827.84|14827.84|14827.84|14827.84|14827.84|14827.84|14827.84|0
1643041480000|2022-01-24 16:24:40|14828.4|14828.4|14828.4|14828.4|14828.4|14828.4|14828.4|14828.4|0
1643041490000|2022-01-24 16:24:50|14827.93|14827.93|14828.05|14828.05|14828.87|14828.87|14827.93|14827.93|0
1643041500000|2022-01-24 16:25:00|14827.14|14827.14|14826.19|14826.19|14827.63|14827.63|14825.28|14825.28|0
1643041510000|2022-01-24 16:25:10|14825.74|14825.74|14824.21|14824.21|14826.21|14826.21|14824.21|14824.21|0
1643041520000|2022-01-24 16:25:20|14825.85|14825.85|14828.51|14828.51|14828.51|14828.51|14825.64|14825.64|0
1643041530000|2022-01-24 16:25:30|14829.43|14829.43|14831|14831|14831|14831|14829.43|14829.43|0
1643041540000|2022-01-24 16:25:40|14830.5|14830.5|14829.07|14829.07|14830.5|14830.5|14829.07|14829.07|0
1643041550000|2022-01-24 16:25:50|14827.95|14827.95|14824.82|14824.82|14829.95|14829.95|14824.82|14824.82|0
1643041560000|2022-01-24 16:26:00|14825.04|14825.04|14824.11|14824.11|14825.04|14825.04|14823.65|14823.65|0
1643041570000|2022-01-24 16:26:10|14822.28|14822.28|14824.11|14824.11|14824.11|14824.11|14822.28|14822.28|0
1643041580000|2022-01-24 16:26:20|14823.2|14823.2|14822.28|14822.28|14823.2|14823.2|14822.28|14822.28|0
1643041590000|2022-01-24 16:26:30|14822.75|14822.75|14820.19|14820.19|14822.75|14822.75|14820.19|14820.19|0
1643041600000|2022-01-24 16:26:40|14819.7|14819.7|14817.24|14817.24|14819.7|14819.7|14817.24|14817.24|0
1643041610000|2022-01-24 16:26:50|14817.7|14817.7|14817.7|14817.7|14817.7|14817.7|14817.7|14817.7|0
1643041620000|2022-01-24 16:27:00|14816.27|14816.27|14817.16|14817.16|14817.72|14817.72|14816.27|14816.27|0
1643041630000|2022-01-24 16:27:10|14818.6|14818.6|14818.6|14818.6|14818.6|14818.6|14818.6|14818.6|0
1643041640000|2022-01-24 16:27:20|14818.82|14818.82|14817.36|14817.36|14818.82|14818.82|14817.36|14817.36|0
1643041650000|2022-01-24 16:27:30|14818.79|14818.79|14818.03|14818.03|14821.25|14821.25|14816.64|14816.64|0
1643041660000|2022-01-24 16:27:40|14818.53|14818.53|14818.53|14818.53|14818.53|14818.53|14818.53|14818.53|0
1643041670000|2022-01-24 16:27:50|14819.08|14819.08|14818.17|14818.17|14819.08|14819.08|14818.17|14818.17|0
1643041680000|2022-01-24 16:28:00|14817.23|14817.23|14819.49|14819.49|14819.49|14819.49|14817.23|14817.23|0
1643041690000|2022-01-24 16:28:10|14818.57|14818.57|14820.01|14820.01|14820.01|14820.01|14818.57|14818.57|0
1643041700000|2022-01-24 16:28:20|14821.44|14821.44|14820.82|14820.82|14821.64|14821.64|14819.51|14819.51|0
1643041710000|2022-01-24 16:28:30|14823.17|14823.17|14821.74|14821.74|14823.17|14823.17|14821.74|14821.74|0
1643041720000|2022-01-24 16:28:40|14820.82|14820.82|14819.88|14819.88|14820.82|14820.82|14819.88|14819.88|0
1643041730000|2022-01-24 16:28:50|14818.45|14818.45|14818.34|14818.34|14819.39|14819.39|14817.52|14817.52|0
1643041740000|2022-01-24 16:29:00|14817.89|14817.89|14814.48|14814.48|14818.11|14818.11|14814.48|14814.48|0
1643041750000|2022-01-24 16:29:10|14815.92|14815.92|14805.18|14805.18|14815.92|14815.92|14804.62|14804.62|0
1643041770000|2022-01-24 16:29:30|14802.72|14802.72|14803.71|14803.71|14803.71|14803.71|14799.51|14799.51|0
1643041780000|2022-01-24 16:29:40|14802.89|14802.89|14807.15|14807.15|14807.15|14807.15|14802.89|14802.89|0
1643041790000|2022-01-24 16:29:50|14807.97|14807.97|14811.83|14811.83|14812.19|14812.19|14807.51|14807.51|0
1643098500000|2022-01-25 08:15:00|14941.39|14941.39|14940.54|14940.54|14943.33|14943.33|14940.54|14940.54|0
1643098510000|2022-01-25 08:15:10|14941.45|14941.45|14940.34|14940.34|14941.45|14941.45|14940.34|14940.34|0
1643098520000|2022-01-25 08:15:20|14940.8|14940.8|14949.34|14949.34|14949.34|14949.34|14940.8|14940.8|0
1643098540000|2022-01-25 08:15:40|14948.4|14948.4|14948.4|14948.4|14948.4|14948.4|14948.4|14948.4|0
1643098560000|2022-01-25 08:16:00|14947.48|14947.48|14940.11|14940.11|14947.48|14947.48|14940.11|14940.11|0
1643098570000|2022-01-25 08:16:10|14941.1|14941.1|14941.1|14941.1|14941.1|14941.1|14941.1|14941.1|0
1643098590000|2022-01-25 08:16:30|14940.19|14940.19|14936.53|14936.53|14940.19|14940.19|14936.53|14936.53|0
1643098600000|2022-01-25 08:16:40|14934.88|14934.88|14929.76|14929.76|14934.88|14934.88|14928.33|14928.33|0
1643098610000|2022-01-25 08:16:50|14928.13|14928.13|14927.41|14927.41|14928.13|14928.13|14927.41|14927.41|0
1643098620000|2022-01-25 08:17:00|14924.14|14924.14|14924.04|14924.04|14924.14|14924.14|14922.41|14922.41|0
1643098630000|2022-01-25 08:17:10|14919.61|14919.61|14917.42|14917.42|14921.8|14921.8|14916.77|14916.77|0
1643098640000|2022-01-25 08:17:20|14919.87|14919.87|14916.21|14916.21|14919.87|14919.87|14916.21|14916.21|0
1643098650000|2022-01-25 08:17:30|14915.74|14915.74|14909.6|14909.6|14915.74|14915.74|14908.17|14908.17|0
1643098660000|2022-01-25 08:17:40|14907.15|14907.15|14901.66|14901.66|14907.15|14907.15|14901.66|14901.66|0
1643098670000|2022-01-25 08:17:50|14898.87|14898.87|14898.87|14898.87|14898.87|14898.87|14898.87|14898.87|0
1643098680000|2022-01-25 08:18:00|14896.42|14896.42|14894.98|14894.98|14896.42|14896.42|14894.98|14894.98|0
1643098700000|2022-01-25 08:18:20|14894.16|14894.16|14893.74|14893.74|14894.16|14894.16|14888|14888|0
1643098710000|2022-01-25 08:18:30|14891.91|14891.91|14891.91|14891.91|14891.91|14891.91|14891.91|14891.91|0
1643098720000|2022-01-25 08:18:40|14890.96|14890.96|14889.53|14889.53|14890.96|14890.96|14889.53|14889.53|0
1643098730000|2022-01-25 08:18:50|14890.44|14890.44|14890.78|14890.78|14891.72|14891.72|14889.89|14889.89|0
1643098740000|2022-01-25 08:19:00|14889.4|14889.4|14887.82|14887.82|14889.4|14889.4|14887.82|14887.82|0
1643098750000|2022-01-25 08:19:10|14890.06|14890.06|14891.13|14891.13|14891.13|14891.13|14888.38|14888.38|0
1643098760000|2022-01-25 08:19:20|14893.87|14893.87|14892.96|14892.96|14893.87|14893.87|14892.96|14892.96|0
1643098770000|2022-01-25 08:19:30|14898.3|14898.3|14898.3|14898.3|14898.3|14898.3|14898.3|14898.3|0
1643098790000|2022-01-25 08:19:50|14896.81|14896.81|14896.81|14896.81|14896.81|14896.81|14896.81|14896.81|0
1643098800000|2022-01-25 08:20:00|14897.62|14897.62|14901.53|14901.53|14901.53|14901.53|14897.62|14897.62|0
1643098820000|2022-01-25 08:20:20|14898.26|14898.26|14896.07|14896.07|14898.26|14898.26|14896.07|14896.07|0
1643098830000|2022-01-25 08:20:30|14895.51|14895.51|14886.31|14886.31|14895.51|14895.51|14886.31|14886.31|0
1643098840000|2022-01-25 08:20:40|14885.49|14885.49|14886.01|14886.01|14887.12|14887.12|14885.49|14885.49|0
1643098860000|2022-01-25 08:21:00|14884.37|14884.37|14879.61|14879.61|14884.37|14884.37|14879.61|14879.61|0
1643098870000|2022-01-25 08:21:10|14878.8|14878.8|14869.41|14869.41|14878.8|14878.8|14869.41|14869.41|0
1643098880000|2022-01-25 08:21:20|14868.59|14868.59|14860.51|14860.51|14868.59|14868.59|14860.51|14860.51|0
1643098890000|2022-01-25 08:21:30|14860.31|14860.31|14847.08|14847.08|14860.31|14860.31|14847.08|14847.08|0
1643098910000|2022-01-25 08:21:50|14844.34|14844.34|14853|14853|14853|14853|14844.34|14844.34|0
1643098920000|2022-01-25 08:22:00|14854.43|14854.43|14860.29|14860.29|14860.29|14860.29|14854.43|14854.43|0
1643098930000|2022-01-25 08:22:10|14860.75|14860.75|14857.49|14857.49|14860.75|14860.75|14857.49|14857.49|0
1643098940000|2022-01-25 08:22:20|14857.08|14857.08|14857.08|14857.08|14857.08|14857.08|14857.08|14857.08|0
1643098970000|2022-01-25 08:22:50|14851.5|14851.5|14851.5|14851.5|14851.5|14851.5|14851.5|14851.5|0
1643098990000|2022-01-25 08:23:10|14852.93|14852.93|14852.93|14852.93|14852.93|14852.93|14852.93|14852.93|0
1643099000000|2022-01-25 08:23:20|14854.37|14854.37|14849.67|14849.67|14854.37|14854.37|14849.67|14849.67|0
1643099030000|2022-01-25 08:23:50|14850.61|14850.61|14846.72|14846.72|14850.61|14850.61|14845.29|14845.29|0
1643099040000|2022-01-25 08:24:00|14845.09|14845.09|14852.54|14852.54|14852.54|14852.54|14845.09|14845.09|0
1643099050000|2022-01-25 08:24:10|14850.91|14850.91|14849.96|14849.96|14850.91|14850.91|14849.96|14849.96|0
1643099060000|2022-01-25 08:24:20|14848.33|14848.33|14842.23|14842.23|14848.33|14848.33|14842.23|14842.23|0
1643099070000|2022-01-25 08:24:30|14840.8|14840.8|14840.8|14840.8|14840.8|14840.8|14840.8|14840.8|0
1643099080000|2022-01-25 08:24:40|14838.44|14838.44|14838.44|14838.44|14838.44|14838.44|14838.44|14838.44|0
1643099100000|2022-01-25 08:25:00|14837.62|14837.62|14833.76|14833.76|14837.62|14837.62|14831.42|14831.42|0
1643099110000|2022-01-25 08:25:10|14833.21|14833.21|14836.47|14836.47|14836.47|14836.47|14833.21|14833.21|0
1643099130000|2022-01-25 08:25:30|14832.38|14832.38|14833.2|14833.2|14833.2|14833.2|14832.38|14832.38|0
1643099150000|2022-01-25 08:25:50|14828.9|14828.9|14823.57|14823.57|14830.33|14830.33|14823.57|14823.57|0
1643099160000|2022-01-25 08:26:00|14818.99|14818.99|14816.97|14816.97|14818.99|14818.99|14816.97|14816.97|0
1643099180000|2022-01-25 08:26:20|14814.52|14814.52|14812.84|14812.84|14814.52|14814.52|14812.84|14812.84|0
1643099190000|2022-01-25 08:26:30|14812.87|14812.87|14811.24|14811.24|14812.87|14812.87|14811.24|14811.24|0
1643099200000|2022-01-25 08:26:40|14809.6|14809.6|14809.6|14809.6|14809.6|14809.6|14809.6|14809.6|0
1643099210000|2022-01-25 08:26:50|14808.17|14808.17|14808.58|14808.58|14808.58|14808.58|14808.17|14808.17|0
1643099220000|2022-01-25 08:27:00|14809.4|14809.4|14809.4|14809.4|14809.4|14809.4|14809.4|14809.4|0
1643099230000|2022-01-25 08:27:10|14806.65|14806.65|14804.32|14804.32|14806.65|14806.65|14802.89|14802.89|0
1643099240000|2022-01-25 08:27:20|14803.41|14803.41|14804.32|14804.32|14804.32|14804.32|14803.41|14803.41|0
1643099250000|2022-01-25 08:27:30|14802.24|14802.24|14796.74|14796.74|14803.16|14803.16|14796.74|14796.74|0
1643099260000|2022-01-25 08:27:40|14794.68|14794.68|14789.98|14789.98|14794.68|14794.68|14789.98|14789.98|0
1643099270000|2022-01-25 08:27:50|14788.54|14788.54|14787.11|14787.11|14788.54|14788.54|14787.11|14787.11|0
1643099280000|2022-01-25 08:28:00|14785.52|14785.52|14778.84|14778.84|14788|14788|14777.45|14777.45|0
1643099290000|2022-01-25 08:28:10|14778.64|14778.64|14770.94|14770.94|14778.64|14778.64|14770.94|14770.94|0
1643099300000|2022-01-25 08:28:20|14772.38|14772.38|14772.38|14772.38|14772.38|14772.38|14772.38|14772.38|0
1643099310000|2022-01-25 08:28:30|14770.55|14770.55|14783.44|14783.44|14783.44|14783.44|14770.55|14770.55|0
1643099330000|2022-01-25 08:28:50|14779.78|14779.78|14785.1|14785.1|14785.1|14785.1|14779.55|14779.55|0
1643099340000|2022-01-25 08:29:00|14785.3|14785.3|14784.29|14784.29|14785.3|14785.3|14784.29|14784.29|0
1643099350000|2022-01-25 08:29:10|14782.88|14782.88|14788.62|14788.62|14788.62|14788.62|14782.88|14782.88|0
1643099360000|2022-01-25 08:29:20|14790.26|14790.26|14791.3|14791.3|14791.3|14791.3|14790.26|14790.26|0
1643099370000|2022-01-25 08:29:30|14791.92|14791.92|14791.92|14791.92|14791.92|14791.92|14791.92|14791.92|0
1643099400000|2022-01-25 08:30:00|14791.36|14791.36|14796.52|14796.52|14796.52|14796.52|14791.36|14791.36|0
1643099410000|2022-01-25 08:30:10|14795.08|14795.08|14795.08|14795.08|14795.08|14795.08|14795.08|14795.08|0
1643099420000|2022-01-25 08:30:20|14795.9|14795.9|14795.9|14795.9|14795.9|14795.9|14795.9|14795.9|0
1643099440000|2022-01-25 08:30:40|14797.02|14797.02|14797.02|14797.02|14797.02|14797.02|14797.02|14797.02|0
1643099450000|2022-01-25 08:30:50|14795.67|14795.67|14794.78|14794.78|14795.67|14795.67|14794.78|14794.78|0
1643099460000|2022-01-25 08:31:00|14796.57|14796.57|14796.57|14796.57|14796.57|14796.57|14796.57|14796.57|0
1643099470000|2022-01-25 08:31:10|14797.69|14797.69|14797.46|14797.46|14797.69|14797.69|14797.46|14797.46|0
1643099480000|2022-01-25 08:31:20|14795.63|14795.63|14795.63|14795.63|14795.63|14795.63|14795.63|14795.63|0
1643099490000|2022-01-25 08:31:30|14795.16|14795.16|14785.34|14785.34|14795.16|14795.16|14785.34|14785.34|0
1643099500000|2022-01-25 08:31:40|14786.78|14786.78|14785.4|14785.4|14786.78|14786.78|14784.95|14784.95|0
1643099510000|2022-01-25 08:31:50|14785.86|14785.86|14785.86|14785.86|14785.86|14785.86|14785.86|14785.86|0
1643099520000|2022-01-25 08:32:00|14785.66|14785.66|14791.89|14791.89|14791.89|14791.89|14785.66|14785.66|0
1643099540000|2022-01-25 08:32:20|14787.32|14787.32|14785.89|14785.89|14787.32|14787.32|14785.89|14785.89|0
1643099550000|2022-01-25 08:32:30|14787.52|14787.52|14784.78|14784.78|14787.52|14787.52|14784.78|14784.78|0
1643099560000|2022-01-25 08:32:40|14787.52|14787.52|14792.23|14792.23|14793|14793|14787.52|14787.52|0
1643099570000|2022-01-25 08:32:50|14789.85|14789.85|14789.85|14789.85|14789.85|14789.85|14789.85|14789.85|0
1643099580000|2022-01-25 08:33:00|14788.41|14788.41|14788.41|14788.41|14788.41|14788.41|14788.41|14788.41|0
1643099590000|2022-01-25 08:33:10|14790.24|14790.24|14790.24|14790.24|14790.24|14790.24|14790.24|14790.24|0
1643099600000|2022-01-25 08:33:20|14793.51|14793.51|14810.65|14810.65|14811.76|14811.76|14793.51|14793.51|0
1643099610000|2022-01-25 08:33:30|14811.67|14811.67|14814.54|14814.54|14814.54|14814.54|14811.67|14811.67|0
1643099620000|2022-01-25 08:33:40|14820.03|14820.03|14820.48|14820.48|14820.48|14820.48|14820.03|14820.03|0
1643099630000|2022-01-25 08:33:50|14823.39|14823.39|14825.51|14825.51|14826.42|14826.42|14823.39|14823.39|0
1643099640000|2022-01-25 08:34:00|14826.33|14826.33|14834.54|14834.54|14834.54|14834.54|14826.33|14826.33|0
1643099650000|2022-01-25 08:34:10|14835.45|14835.45|14835.45|14835.45|14835.45|14835.45|14835.45|14835.45|0
1643099660000|2022-01-25 08:34:20|14838.32|14838.32|14857.37|14857.37|14857.37|14857.37|14838.32|14838.32|0
1643099670000|2022-01-25 08:34:30|14856.25|14856.25|14856.25|14856.25|14856.25|14856.25|14856.25|14856.25|0
1643099690000|2022-01-25 08:34:50|14860.82|14860.82|14860.82|14860.82|14860.82|14860.82|14860.82|14860.82|0
1643099700000|2022-01-25 08:35:00|14861.32|14861.32|14863.13|14863.13|14863.13|14863.13|14861.32|14861.32|0
1643099720000|2022-01-25 08:35:20|14862.93|14862.93|14862.93|14862.93|14862.93|14862.93|14862.93|14862.93|0
1643099730000|2022-01-25 08:35:30|14864.42|14864.42|14870.72|14870.72|14870.72|14870.72|14864.42|14864.42|0
1643099740000|2022-01-25 08:35:40|14882.16|14882.16|14891.54|14891.54|14891.54|14891.54|14882.16|14882.16|0
1643099760000|2022-01-25 08:36:00|14894.41|14894.41|14904.01|14904.01|14904.01|14904.01|14894.41|14894.41|0
1643099770000|2022-01-25 08:36:10|14906.02|14906.02|14907.01|14907.01|14907.01|14907.01|14906.02|14906.02|0
1643099780000|2022-01-25 08:36:20|14906.02|14906.02|14901.22|14901.22|14906.02|14906.02|14901.22|14901.22|0
1643099790000|2022-01-25 08:36:30|14898.92|14898.92|14892.24|14892.24|14898.92|14898.92|14891.21|14891.21|0
1643099800000|2022-01-25 08:36:40|14894.12|14894.12|14894.01|14894.01|14895.04|14895.04|14893.6|14893.6|0
1643099810000|2022-01-25 08:36:50|14894.22|14894.22|14900.2|14900.2|14900.2|14900.2|14894.22|14894.22|0
1643099820000|2022-01-25 08:37:00|14901.02|14901.02|14917.04|14917.04|14917.04|14917.04|14901.02|14901.02|0
1643099830000|2022-01-25 08:37:10|14917.51|14917.51|14915.69|14915.69|14917.78|14917.78|14915.69|14915.69|0
1643099840000|2022-01-25 08:37:20|14914.45|14914.45|14914.45|14914.45|14914.45|14914.45|14914.45|14914.45|0
1643099850000|2022-01-25 08:37:30|14915.37|14915.37|14915.37|14915.37|14915.37|14915.37|14915.37|14915.37|0
1643099860000|2022-01-25 08:37:40|14913.93|14913.93|14913.73|14913.73|14913.93|14913.93|14913.73|14913.73|0
1643099870000|2022-01-25 08:37:50|14918.03|14918.03|14918.03|14918.03|14918.03|14918.03|14918.03|14918.03|0
1643099880000|2022-01-25 08:38:00|14919.86|14919.86|14929.44|14929.44|14929.44|14929.44|14919.86|14919.86|0
1643099890000|2022-01-25 08:38:10|14930.36|14930.36|14933.25|14933.25|14933.7|14933.7|14930.36|14930.36|0
1643099900000|2022-01-25 08:38:20|14934.89|14934.89|14938.77|14938.77|14940.2|14940.2|14934.89|14934.89|0
1643099920000|2022-01-25 08:38:40|14938.31|14938.31|14938.77|14938.77|14938.77|14938.77|14938.31|14938.31|0
1643099930000|2022-01-25 08:38:50|14939.32|14939.32|14939.32|14939.32|14939.32|14939.32|14937.89|14937.89|0
1643099940000|2022-01-25 08:39:00|14938.87|14938.87|14938.24|14938.24|14939.32|14939.32|14937.79|14937.79|0
1643099950000|2022-01-25 08:39:10|14939.47|14939.47|14950.9|14950.9|14951.82|14951.82|14939.47|14939.47|0
1643099970000|2022-01-25 08:39:30|14952.34|14952.34|14954.01|14954.01|14954.01|14954.01|14952.34|14952.34|0
1643099980000|2022-01-25 08:39:40|14958.25|14958.25|14959.62|14959.62|14959.62|14959.62|14958.25|14958.25|0
1643100000000|2022-01-25 08:40:00|14962.37|14962.37|14969.25|14969.25|14969.25|14969.25|14962.37|14962.37|0
1643100010000|2022-01-25 08:40:10|14970.69|14970.69|14969.97|14969.97|14971.6|14971.6|14969.97|14969.97|0
1643100020000|2022-01-25 08:40:20|14970.88|14970.88|14972.12|14972.12|14972.12|14972.12|14970.88|14970.88|0
1643100040000|2022-01-25 08:40:40|14971.66|14971.66|14971.66|14971.66|14971.66|14971.66|14971.66|14971.66|0
1643100060000|2022-01-25 08:41:00|14972.57|14972.57|14972.57|14972.57|14972.57|14972.57|14972.57|14972.57|0
1643100070000|2022-01-25 08:41:10|14973.03|14973.03|14973.44|14973.44|14973.44|14973.44|14973.03|14973.03|0
1643100080000|2022-01-25 08:41:20|14972.98|14972.98|14973.6|14973.6|14973.6|14973.6|14972.98|14972.98|0
1643100090000|2022-01-25 08:41:30|14974.6|14974.6|14968.86|14968.86|14975.05|14975.05|14968.86|14968.86|0
1643100100000|2022-01-25 08:41:40|14967.74|14967.74|14948.36|14948.36|14967.74|14967.74|14948.36|14948.36|0
1643100110000|2022-01-25 08:41:50|14942.62|14942.62|14942.62|14942.62|14942.62|14942.62|14942.62|14942.62|0
1643100120000|2022-01-25 08:42:00|14943.24|14943.24|14947.94|14947.94|14947.94|14947.94|14942.42|14942.42|0
1643100130000|2022-01-25 08:42:10|14948.41|14948.41|14947.94|14947.94|14949.84|14949.84|14947.94|14947.94|0
1643100140000|2022-01-25 08:42:20|14948.39|14948.39|14948.19|14948.19|14948.39|14948.39|14948.19|14948.19|0
1643100160000|2022-01-25 08:42:40|14948.64|14948.64|14947.22|14947.22|14948.64|14948.64|14947.22|14947.22|0
1643100170000|2022-01-25 08:42:50|14946.11|14946.11|14946.11|14946.11|14946.11|14946.11|14946.11|14946.11|0
1643100180000|2022-01-25 08:43:00|14945.65|14945.65|14939.29|14939.29|14945.65|14945.65|14939.29|14939.29|0
1643100190000|2022-01-25 08:43:10|14938.67|14938.67|14938.11|14938.11|14938.67|14938.67|14938.11|14938.11|0
1643100200000|2022-01-25 08:43:20|14937.7|14937.7|14936.41|14936.41|14937.7|14937.7|14936.41|14936.41|0
1643100210000|2022-01-25 08:43:30|14934.59|14934.59|14937.76|14937.76|14938.23|14938.23|14934.59|14934.59|0
1643100230000|2022-01-25 08:43:50|14934.89|14934.89|14933.46|14933.46|14934.89|14934.89|14933.46|14933.46|0
1643100240000|2022-01-25 08:44:00|14934.27|14934.27|14936.37|14936.37|14936.59|14936.59|14934.27|14934.27|0
1643100250000|2022-01-25 08:44:10|14938.6|14938.6|14937.48|14937.48|14938.6|14938.6|14937.48|14937.48|0
1643100260000|2022-01-25 08:44:20|14939.31|14939.31|14939.87|14939.87|14939.87|14939.87|14937.08|14937.08|0
1643100270000|2022-01-25 08:44:30|14942.94|14942.94|14942.94|14942.94|14942.94|14942.94|14942.94|14942.94|0
1643100280000|2022-01-25 08:44:40|14941.3|14941.3|14942.12|14942.12|14942.12|14942.12|14941.3|14941.3|0
1643100300000|2022-01-25 08:45:00|14943.04|14943.04|14941.52|14941.52|14943.95|14943.95|14941.52|14941.52|0
1643100310000|2022-01-25 08:45:10|14938.25|14938.25|14937.11|14937.11|14939.69|14939.69|14935.22|14935.22|0
1643100320000|2022-01-25 08:45:20|14938.74|14938.74|14940.16|14940.16|14940.16|14940.16|14938.74|14938.74|0
1643100330000|2022-01-25 08:45:30|14941.1|14941.1|14942.04|14942.04|14942.52|14942.52|14941.1|14941.1|0
1643100350000|2022-01-25 08:45:50|14943.68|14943.68|14943.68|14943.68|14943.68|14943.68|14943.68|14943.68|0
1643100370000|2022-01-25 08:46:10|14943.22|14943.22|14943.22|14943.22|14943.22|14943.22|14943.22|14943.22|0
1643100380000|2022-01-25 08:46:20|14941.34|14941.34|14943.62|14943.62|14943.62|14943.62|14941.34|14941.34|0
1643100390000|2022-01-25 08:46:30|14943.13|14943.13|14939|14939|14943.13|14943.13|14939|14939|0
1643100400000|2022-01-25 08:46:40|14942.27|14942.27|14943.09|14943.09|14943.09|14943.09|14942.27|14942.27|0
1643100410000|2022-01-25 08:46:50|14941.45|14941.45|14943.69|14943.69|14943.69|14943.69|14941.45|14941.45|0
1643100420000|2022-01-25 08:47:00|14945.1|14945.1|14945.1|14945.1|14945.1|14945.1|14945.1|14945.1|0
1643100440000|2022-01-25 08:47:20|14952.05|14952.05|14951.11|14951.11|14952.61|14952.61|14951.11|14951.11|0
1643100450000|2022-01-25 08:47:30|14949.99|14949.99|14942.83|14942.83|14949.99|14949.99|14942.83|14942.83|0
1643100470000|2022-01-25 08:47:50|14943.65|14943.65|14943.65|14943.65|14943.65|14943.65|14943.65|14943.65|0
1643100480000|2022-01-25 08:48:00|14944.47|14944.47|14943.61|14943.61|14944.47|14944.47|14943.35|14943.35|0
1643100490000|2022-01-25 08:48:10|14943.14|14943.14|14943.14|14943.14|14943.14|14943.14|14943.14|14943.14|0
1643100500000|2022-01-25 08:48:20|14944.63|14944.63|14944.63|14944.63|14944.63|14944.63|14944.63|14944.63|0
1643100510000|2022-01-25 08:48:30|14945.09|14945.09|14942.64|14942.64|14945.09|14945.09|14942.64|14942.64|0
1643100520000|2022-01-25 08:48:40|14941.2|14941.2|14940.21|14940.21|14941.2|14941.2|14940.21|14940.21|0
1643100530000|2022-01-25 08:48:50|14942.66|14942.66|14938.16|14938.16|14942.66|14942.66|14938.16|14938.16|0
1643100540000|2022-01-25 08:49:00|14939.59|14939.59|14939.59|14939.59|14939.59|14939.59|14939.59|14939.59|0
1643100570000|2022-01-25 08:49:30|14940.41|14940.41|14940.31|14940.31|14941.23|14941.23|14940.31|14940.31|0
1643100580000|2022-01-25 08:49:40|14937.86|14937.86|14938.68|14938.68|14938.68|14938.68|14937.86|14937.86|0
1643100590000|2022-01-25 08:49:50|14939.79|14939.79|14944.37|14944.37|14944.37|14944.37|14939.79|14939.79|0
1643100600000|2022-01-25 08:50:00|14941.92|14941.92|14946.7|14946.7|14946.7|14946.7|14941.92|14941.92|0
1643100610000|2022-01-25 08:50:10|14947.11|14947.11|14958.82|14958.82|14958.82|14958.82|14947.11|14947.11|0
1643100620000|2022-01-25 08:50:20|14958.62|14958.62|14961.41|14961.41|14961.41|14961.41|14958.62|14958.62|0
1643100630000|2022-01-25 08:50:30|14962.08|14962.08|14960.31|14960.31|14962.3|14962.3|14959.49|14959.49|0
1643100640000|2022-01-25 08:50:40|14963.05|14963.05|14963.67|14963.67|14963.67|14963.67|14963.05|14963.05|0
1643100650000|2022-01-25 08:50:50|14963.17|14963.17|14963.17|14963.17|14963.17|14963.17|14963.17|14963.17|0
1643100660000|2022-01-25 08:51:00|14962.76|14962.76|14968.25|14968.25|14968.25|14968.25|14961.24|14961.24|0
1643100670000|2022-01-25 08:51:10|14969.68|14969.68|14968.57|14968.57|14971.12|14971.12|14968.25|14968.25|0
1643100680000|2022-01-25 08:51:20|14969.69|14969.69|14969.9|14969.9|14973.21|14973.21|14969.69|14969.69|0
1643100690000|2022-01-25 08:51:30|14971.53|14971.53|14971.53|14971.53|14971.53|14971.53|14971.53|14971.53|0
1643100700000|2022-01-25 08:51:40|14972.45|14972.45|14972.45|14972.45|14972.45|14972.45|14972.45|14972.45|0
1643100710000|2022-01-25 08:51:50|14972.91|14972.91|14975.46|14975.46|14975.46|14975.46|14972.91|14972.91|0
1643100720000|2022-01-25 08:52:00|14974.02|14974.02|14974.84|14974.84|14974.84|14974.84|14974.02|14974.02|0
1643100730000|2022-01-25 08:52:10|14974.62|14974.62|14974.12|14974.12|14975.11|14975.11|14974.12|14974.12|0
1643100740000|2022-01-25 08:52:20|14977.78|14977.78|14980.33|14980.33|14980.33|14980.33|14977.78|14977.78|0
1643100770000|2022-01-25 08:52:50|14981.74|14981.74|14979.85|14979.85|14981.74|14981.74|14979.85|14979.85|0
1643100780000|2022-01-25 08:53:00|14980.72|14980.72|14989.16|14989.16|14989.16|14989.16|14980.72|14980.72|0
1643100790000|2022-01-25 08:53:10|14992.03|14992.03|14988.38|14988.38|14992.03|14992.03|14986.94|14986.94|0
1643100800000|2022-01-25 08:53:20|14985.51|14985.51|14977.39|14977.39|14985.51|14985.51|14977.39|14977.39|0
1643100810000|2022-01-25 08:53:30|14975.76|14975.76|14971.27|14971.27|14975.76|14975.76|14971.27|14971.27|0
1643100830000|2022-01-25 08:53:50|14969.63|14969.63|14963.43|14963.43|14969.63|14969.63|14963.43|14963.43|0
1643100840000|2022-01-25 08:54:00|14963.01|14963.01|14949.59|14949.59|14963.01|14963.01|14949.59|14949.59|0
1643100850000|2022-01-25 08:54:10|14948.78|14948.78|14932.7|14932.7|14948.78|14948.78|14932.7|14932.7|0
1643100860000|2022-01-25 08:54:20|14929.5|14929.5|14920.82|14920.82|14929.5|14929.5|14920.82|14920.82|0
1643100870000|2022-01-25 08:54:30|14919.4|14919.4|14918.58|14918.58|14919.4|14919.4|14918.58|14918.58|0
1643100880000|2022-01-25 08:54:40|14915.23|14915.23|14912.94|14912.94|14915.23|14915.23|14912.94|14912.94|0
1643100890000|2022-01-25 08:54:50|14904.34|14904.34|14904.34|14904.34|14904.34|14904.34|14904.34|14904.34|0
1643100920000|2022-01-25 08:55:20|14905.77|14905.77|14898.06|14898.06|14905.77|14905.77|14898.06|14898.06|0
1643100930000|2022-01-25 08:55:30|14898.53|14898.53|14898.53|14898.53|14898.53|14898.53|14898.53|14898.53|0
1643100950000|2022-01-25 08:55:50|14893.05|14893.05|14893.05|14893.05|14893.05|14893.05|14893.05|14893.05|0
1643100960000|2022-01-25 08:56:00|14893.27|14893.27|14887.16|14887.16|14893.27|14893.27|14887.16|14887.16|0
1643100970000|2022-01-25 08:56:10|14886.75|14886.75|14880.63|14880.63|14886.75|14886.75|14880.63|14880.63|0
1643100980000|2022-01-25 08:56:20|14881.54|14881.54|14886.04|14886.04|14886.04|14886.04|14881.54|14881.54|0
1643101010000|2022-01-25 08:56:50|14886.49|14886.49|14886.49|14886.49|14886.49|14886.49|14886.49|14886.49|0
1643101020000|2022-01-25 08:57:00|14886.04|14886.04|14885.22|14885.22|14886.04|14886.04|14885.22|14885.22|0
1643101030000|2022-01-25 08:57:10|14885.44|14885.44|14886.26|14886.26|14886.26|14886.26|14885.44|14885.44|0
1643101050000|2022-01-25 08:57:30|14881.96|14881.96|14880.52|14880.52|14881.96|14881.96|14880.52|14880.52|0
1643101060000|2022-01-25 08:57:40|14878.7|14878.7|14860.08|14860.08|14878.7|14878.7|14860.08|14860.08|0
1643101070000|2022-01-25 08:57:50|14859.17|14859.17|14855.9|14855.9|14859.17|14859.17|14855.9|14855.9|0
1643101080000|2022-01-25 08:58:00|14855.49|14855.49|14849.27|14849.27|14855.49|14855.49|14849.27|14849.27|0
1643101090000|2022-01-25 08:58:10|14849.74|14849.74|14853.38|14853.38|14853.38|14853.38|14849.74|14849.74|0
1643101110000|2022-01-25 08:58:30|14850.63|14850.63|14843.81|14843.81|14850.63|14850.63|14843.81|14843.81|0
1643101130000|2022-01-25 08:58:50|14839.51|14839.51|14839.51|14839.51|14839.51|14839.51|14839.51|14839.51|0
1643101140000|2022-01-25 08:59:00|14839.04|14839.04|14838.58|14838.58|14839.04|14839.04|14838.12|14838.12|0
1643101160000|2022-01-25 08:59:20|14836.75|14836.75|14836.75|14836.75|14836.75|14836.75|14836.75|14836.75|0
1643101190000|2022-01-25 08:59:50|14835.19|14835.19|14837.02|14837.02|14837.02|14837.02|14835.19|14835.19|0
1643101200000|2022-01-25 09:00:00|14836.79|14836.79|14836.45|14836.45|14837.27|14837.27|14836.45|14836.45|0
1643101210000|2022-01-25 09:00:10|14837.88|14837.88|14837.88|14837.88|14837.88|14837.88|14837.88|14837.88|0
1643101220000|2022-01-25 09:00:20|14838.8|14838.8|14838.8|14838.8|14838.8|14838.8|14838.8|14838.8|0
1643101230000|2022-01-25 09:00:30|14840.63|14840.63|14841.17|14841.17|14842.64|14842.64|14840.63|14840.63|0
1643101240000|2022-01-25 09:00:40|14840.14|14840.14|14829.82|14829.82|14840.14|14840.14|14829.82|14829.82|0
1643101260000|2022-01-25 09:01:00|14828.9|14828.9|14823.75|14823.75|14828.9|14828.9|14823.75|14823.75|0
1643101270000|2022-01-25 09:01:10|14822.81|14822.81|14798.15|14798.15|14822.81|14822.81|14798.15|14798.15|0
1643101280000|2022-01-25 09:01:20|14797.36|14797.36|14794.52|14794.52|14798.75|14798.75|14793.93|14793.93|0
1643101290000|2022-01-25 09:01:30|14794.99|14794.99|14798.5|14798.5|14798.5|14798.5|14794.99|14794.99|0
1643101300000|2022-01-25 09:01:40|14799.39|14799.39|14803.75|14803.75|14806.62|14806.62|14799.39|14799.39|0
1643101320000|2022-01-25 09:02:00|14804.31|14804.31|14809.99|14809.99|14809.99|14809.99|14804.31|14804.31|0
1643101330000|2022-01-25 09:02:10|14810.91|14810.91|14804.79|14804.79|14810.91|14810.91|14804.18|14804.18|0
1643101340000|2022-01-25 09:02:20|14805|14805|14805|14805|14805|14805|14805|14805|0
1643101360000|2022-01-25 09:02:40|14806.83|14806.83|14806.83|14806.83|14806.83|14806.83|14806.83|14806.83|0
1643101370000|2022-01-25 09:02:50|14808.24|14808.24|14808.24|14808.24|14808.24|14808.24|14808.24|14808.24|0
1643101380000|2022-01-25 09:03:00|14806.87|14806.87|14807.86|14807.86|14807.86|14807.86|14806.87|14806.87|0
1643101390000|2022-01-25 09:03:10|14805.97|14805.97|14805.97|14805.97|14805.97|14805.97|14805.97|14805.97|0
1643101400000|2022-01-25 09:03:20|14807.8|14807.8|14807.8|14807.8|14807.8|14807.8|14807.8|14807.8|0
1643101430000|2022-01-25 09:03:50|14805.92|14805.92|14806.12|14806.12|14806.12|14806.12|14805.92|14805.92|0
1643101440000|2022-01-25 09:04:00|14802.22|14802.22|14787.68|14787.68|14802.22|14802.22|14787.68|14787.68|0
1643101450000|2022-01-25 09:04:10|14786.79|14786.79|14788.22|14788.22|14788.22|14788.22|14786.79|14786.79|0
1643101460000|2022-01-25 09:04:20|14788.43|14788.43|14797.46|14797.46|14797.46|14797.46|14788.43|14788.43|0
1643101470000|2022-01-25 09:04:30|14800.21|14800.21|14802.12|14802.12|14802.12|14802.12|14800.21|14800.21|0
1643101490000|2022-01-25 09:04:50|14801.92|14801.92|14801.92|14801.92|14801.92|14801.92|14801.92|14801.92|0
1643101500000|2022-01-25 09:05:00|14801.71|14801.71|14805.05|14805.05|14806.49|14806.49|14801.71|14801.71|0
1643101510000|2022-01-25 09:05:10|14804.23|14804.23|14804.23|14804.23|14804.23|14804.23|14804.23|14804.23|0
1643101520000|2022-01-25 09:05:20|14805.05|14805.05|14804.14|14804.14|14805.05|14805.05|14804.14|14804.14|0
1643101530000|2022-01-25 09:05:30|14803.22|14803.22|14802.55|14802.55|14803.22|14803.22|14802.55|14802.55|0
1643101540000|2022-01-25 09:05:40|14801.64|14801.64|14800.69|14800.69|14801.64|14801.64|14800.69|14800.69|0
1643101550000|2022-01-25 09:05:50|14800.47|14800.47|14798.89|14798.89|14800.47|14800.47|14797.99|14797.99|0
1643101560000|2022-01-25 09:06:00|14797.47|14797.47|14797.94|14797.94|14797.94|14797.94|14797|14797|0
1643101570000|2022-01-25 09:06:10|14798.89|14798.89|14802.07|14802.07|14802.07|14802.07|14798.89|14798.89|0
1643101580000|2022-01-25 09:06:20|14800.43|14800.43|14800.21|14800.21|14800.43|14800.43|14800.21|14800.21|0
1643101590000|2022-01-25 09:06:30|14798.78|14798.78|14801.64|14801.64|14803.08|14803.08|14798.78|14798.78|0
1643101610000|2022-01-25 09:06:50|14802.59|14802.59|14808.75|14808.75|14808.75|14808.75|14802.59|14802.59|0
1643101620000|2022-01-25 09:07:00|14809.36|14809.36|14811.4|14811.4|14811.4|14811.4|14809.36|14809.36|0
1643101640000|2022-01-25 09:07:20|14811.19|14811.19|14816.93|14816.93|14816.93|14816.93|14811.19|14811.19|0
1643101690000|2022-01-25 09:08:10|14817.39|14817.39|14817.39|14817.39|14817.39|14817.39|14817.39|14817.39|0
1643101700000|2022-01-25 09:08:20|14818.82|14818.82|14845.26|14845.26|14845.26|14845.26|14818.82|14818.82|0
1643101710000|2022-01-25 09:08:30|14844.44|14844.44|14848.21|14848.21|14848.21|14848.21|14844.44|14844.44|0
1643101730000|2022-01-25 09:08:50|14847.59|14847.59|14847.59|14847.59|14847.59|14847.59|14847.59|14847.59|0
1643101740000|2022-01-25 09:09:00|14847.61|14847.61|14839.57|14839.57|14847.61|14847.61|14839.57|14839.57|0
1643101750000|2022-01-25 09:09:10|14841|14841|14841|14841|14841|14841|14841|14841|0
1643101770000|2022-01-25 09:09:30|14841.94|14841.94|14842.76|14842.76|14842.76|14842.76|14841.94|14841.94|0
1643101790000|2022-01-25 09:09:50|14844.43|14844.43|14848.44|14848.44|14849.53|14849.53|14844.43|14844.43|0
1643101800000|2022-01-25 09:10:00|14853.14|14853.14|14853.61|14853.61|14853.61|14853.61|14853.14|14853.14|0
1643101810000|2022-01-25 09:10:10|14857.18|14857.18|14857.18|14857.18|14857.18|14857.18|14857.18|14857.18|0
1643101830000|2022-01-25 09:10:30|14858.61|14858.61|14857.79|14857.79|14858.61|14858.61|14857.79|14857.79|0
1643101840000|2022-01-25 09:10:40|14854.93|14854.93|14850.91|14850.91|14854.93|14854.93|14850.91|14850.91|0
1643101850000|2022-01-25 09:10:50|14849.79|14849.79|14844.97|14844.97|14849.79|14849.79|14844.97|14844.97|0
1643101880000|2022-01-25 09:11:20|14843.85|14843.85|14839.21|14839.21|14843.85|14843.85|14839.21|14839.21|0
1643101890000|2022-01-25 09:11:30|14838.66|14838.66|14838.66|14838.66|14838.66|14838.66|14838.66|14838.66|0
1643101910000|2022-01-25 09:11:50|14838.25|14838.25|14838.25|14838.25|14838.25|14838.25|14838.25|14838.25|0
1643101920000|2022-01-25 09:12:00|14840.7|14840.7|14840.7|14840.7|14840.7|14840.7|14840.7|14840.7|0
1643101930000|2022-01-25 09:12:10|14840.92|14840.92|14837.49|14837.49|14840.92|14840.92|14837.49|14837.49|0
1643101940000|2022-01-25 09:12:20|14841.34|14841.34|14844.06|14844.06|14844.06|14844.06|14841.34|14841.34|0
1643101950000|2022-01-25 09:12:30|14844.68|14844.68|14844.68|14844.68|14844.68|14844.68|14844.68|14844.68|0
1643101960000|2022-01-25 09:12:40|14846.11|14846.11|14847.05|14847.05|14847.05|14847.05|14846.11|14846.11|0
1643101970000|2022-01-25 09:12:50|14844.18|14844.18|14843.38|14843.38|14844.18|14844.18|14842.56|14842.56|0
1643101980000|2022-01-25 09:13:00|14846.24|14846.24|14846.24|14846.24|14846.24|14846.24|14846.24|14846.24|0
1643101990000|2022-01-25 09:13:10|14847.68|14847.68|14850.6|14850.6|14850.6|14850.6|14847.68|14847.68|0
1643102000000|2022-01-25 09:13:20|14852.28|14852.28|14855.28|14855.28|14855.28|14855.28|14852.28|14852.28|0
1643102010000|2022-01-25 09:13:30|14856.69|14856.69|14859.54|14859.54|14859.54|14859.54|14856.69|14856.69|0
1643102020000|2022-01-25 09:13:40|14860.65|14860.65|14866.21|14866.21|14866.21|14866.21|14860.65|14860.65|0
1643102030000|2022-01-25 09:13:50|14864.58|14864.58|14864.58|14864.58|14864.58|14864.58|14864.58|14864.58|0
1643102050000|2022-01-25 09:14:10|14863.16|14863.16|14863.37|14863.37|14863.37|14863.37|14862.55|14862.55|0
1643102060000|2022-01-25 09:14:20|14859.87|14859.87|14857.77|14857.77|14859.87|14859.87|14857.77|14857.77|0
1643102080000|2022-01-25 09:14:40|14858.24|14858.24|14858.24|14858.24|14858.24|14858.24|14858.24|14858.24|0
1643102090000|2022-01-25 09:14:50|14861.51|14861.51|14861.51|14861.51|14861.51|14861.51|14861.51|14861.51|0
1643102100000|2022-01-25 09:15:00|14862.42|14862.42|14862.42|14862.42|14862.42|14862.42|14862.42|14862.42|0
1643102110000|2022-01-25 09:15:10|14862.88|14862.88|14865.26|14865.26|14865.26|14865.26|14862.88|14862.88|0
1643102120000|2022-01-25 09:15:20|14863.82|14863.82|14860.16|14860.16|14863.82|14863.82|14858.73|14858.73|0
1643102140000|2022-01-25 09:15:40|14861.84|14861.84|14864.74|14864.74|14864.74|14864.74|14861.84|14861.84|0
1643102160000|2022-01-25 09:16:00|14865.66|14865.66|14870.48|14870.48|14870.48|14870.48|14865.66|14865.66|0
1643102170000|2022-01-25 09:16:10|14870.95|14870.95|14872.44|14872.44|14872.44|14872.44|14870.95|14870.95|0
1643102180000|2022-01-25 09:16:20|14879.89|14879.89|14889|14889|14889|14889|14879.89|14879.89|0
1643102210000|2022-01-25 09:16:50|14890.64|14890.64|14892.31|14892.31|14892.31|14892.31|14890.64|14890.64|0
1643102220000|2022-01-25 09:17:00|14893.13|14893.13|14892.19|14892.19|14893.13|14893.13|14892.19|14892.19|0
1643102230000|2022-01-25 09:17:10|14896.49|14896.49|14896.49|14896.49|14896.49|14896.49|14896.49|14896.49|0
1643102240000|2022-01-25 09:17:20|14894.04|14894.04|14894.04|14894.04|14894.04|14894.04|14894.04|14894.04|0
1643102250000|2022-01-25 09:17:30|14895.38|14895.38|14894.39|14894.39|14895.38|14895.38|14894.39|14894.39|0
1643102260000|2022-01-25 09:17:40|14894.86|14894.86|14893.03|14893.03|14894.86|14894.86|14893.03|14893.03|0
1643102270000|2022-01-25 09:17:50|14892.09|14892.09|14892.09|14892.09|14892.09|14892.09|14892.09|14892.09|0
1643102280000|2022-01-25 09:18:00|14891.27|14891.27|14881.6|14881.6|14891.27|14891.27|14881.6|14881.6|0
1643102300000|2022-01-25 09:18:20|14880.79|14880.79|14879.93|14879.93|14880.79|14880.79|14879.37|14879.37|0
1643102310000|2022-01-25 09:18:30|14879.37|14879.37|14881.11|14881.11|14881.11|14881.11|14879.37|14879.37|0
1643102330000|2022-01-25 09:18:50|14879.67|14879.67|14875.37|14875.37|14879.67|14879.67|14875.37|14875.37|0
1643102340000|2022-01-25 09:19:00|14877|14877|14881.14|14881.14|14881.14|14881.14|14877|14877|0
1643102350000|2022-01-25 09:19:10|14873.03|14873.03|14873.03|14873.03|14873.03|14873.03|14873.03|14873.03|0
1643102360000|2022-01-25 09:19:20|14872.11|14872.11|14870.21|14870.21|14872.11|14872.11|14870.21|14870.21|0
1643102390000|2022-01-25 09:19:50|14867.76|14867.76|14867.76|14867.76|14867.76|14867.76|14867.76|14867.76|0
1643102430000|2022-01-25 09:20:30|14868.68|14868.68|14880.55|14880.55|14880.61|14880.61|14868.68|14868.68|0
1643102450000|2022-01-25 09:20:50|14884.21|14884.21|14884.21|14884.21|14884.21|14884.21|14884.21|14884.21|0
1643102460000|2022-01-25 09:21:00|14885.15|14885.15|14888.09|14888.09|14888.09|14888.09|14885.15|14885.15|0
1643102470000|2022-01-25 09:21:10|14887.09|14887.09|14889|14889|14889|14889|14887.09|14887.09|0
1643102480000|2022-01-25 09:21:20|14893.3|14893.3|14893.3|14893.3|14893.3|14893.3|14893.3|14893.3|0
1643102490000|2022-01-25 09:21:30|14895.3|14895.3|14895.3|14895.3|14895.3|14895.3|14895.3|14895.3|0
1643102500000|2022-01-25 09:21:40|14894.3|14894.3|14898.51|14898.51|14899.01|14899.01|14894.3|14894.3|0
1643102520000|2022-01-25 09:22:00|14899.18|14899.18|14899.18|14899.18|14899.18|14899.18|14899.18|14899.18|0
1643102530000|2022-01-25 09:22:10|14900|14900|14901.03|14901.03|14901.03|14901.03|14899.59|14899.59|0
1643102540000|2022-01-25 09:22:20|14901.84|14901.84|14901.84|14901.84|14901.84|14901.84|14901.84|14901.84|0
1643102580000|2022-01-25 09:23:00|14899.91|14899.91|14898.93|14898.93|14899.91|14899.91|14897.04|14897.04|0
1643102590000|2022-01-25 09:23:10|14901.67|14901.67|14899.28|14899.28|14901.67|14901.67|14899.28|14899.28|0
1643102600000|2022-01-25 09:23:20|14896.01|14896.01|14896.01|14896.01|14896.01|14896.01|14896.01|14896.01|0
1643102630000|2022-01-25 09:23:50|14895.1|14895.1|14897.55|14897.55|14897.55|14897.55|14895.1|14895.1|0
1643102650000|2022-01-25 09:24:10|14898.66|14898.66|14898.66|14898.66|14898.66|14898.66|14898.66|14898.66|0
1643102660000|2022-01-25 09:24:20|14899.08|14899.08|14899.08|14899.08|14899.28|14899.28|14899.08|14899.08|0
1643102670000|2022-01-25 09:24:30|14898.52|14898.52|14897.6|14897.6|14898.52|14898.52|14897.6|14897.6|0
1643102680000|2022-01-25 09:24:40|14899.28|14899.28|14899.91|14899.91|14902.15|14902.15|14899.28|14899.28|0
1643102690000|2022-01-25 09:24:50|14898.48|14898.48|14903.39|14903.39|14903.39|14903.39|14898.48|14898.48|0
1643102700000|2022-01-25 09:25:00|14904.88|14904.88|14904.31|14904.31|14905.49|14905.49|14904.09|14904.09|0
1643102710000|2022-01-25 09:25:10|14904.24|14904.24|14903.2|14903.2|14904.24|14904.24|14903.2|14903.2|0
1643102720000|2022-01-25 09:25:20|14902.25|14902.25|14901.84|14901.84|14902.25|14902.25|14901.84|14901.84|0
1643102730000|2022-01-25 09:25:30|14903.52|14903.52|14902.96|14902.96|14903.52|14903.52|14902.96|14902.96|0
1643102740000|2022-01-25 09:25:40|14904.07|14904.07|14903.87|14903.87|14904.99|14904.99|14903.87|14903.87|0
1643102750000|2022-01-25 09:25:50|14904.69|14904.69|14909.33|14909.33|14909.33|14909.33|14904.69|14904.69|0
1643102760000|2022-01-25 09:26:00|14910.32|14910.32|14912.38|14912.38|14912.38|14912.38|14909.83|14909.83|0
1643102770000|2022-01-25 09:26:10|14912.6|14912.6|14913.4|14913.4|14913.4|14913.4|14911.98|14911.98|0
1643102780000|2022-01-25 09:26:20|14916.19|14916.19|14920.18|14920.18|14920.18|14920.18|14916.19|14916.19|0
1643102790000|2022-01-25 09:26:30|14920.73|14920.73|14919.76|14919.76|14920.73|14920.73|14919.06|14919.06|0
1643102800000|2022-01-25 09:26:40|14919.56|14919.56|14918.96|14918.96|14919.56|14919.56|14918.74|14918.74|0
1643102810000|2022-01-25 09:26:50|14918.76|14918.76|14918.76|14918.76|14918.76|14918.76|14918.76|14918.76|0
1643102850000|2022-01-25 09:27:30|14914.53|14914.53|14913.97|14913.97|14914.53|14914.53|14913.97|14913.97|0
1643102860000|2022-01-25 09:27:40|14925.14|14925.14|14928.01|14928.01|14928.92|14928.92|14925.14|14925.14|0
1643102870000|2022-01-25 09:27:50|14928.83|14928.83|14928.83|14928.83|14928.83|14928.83|14928.83|14928.83|0
1643102880000|2022-01-25 09:28:00|14925.96|14925.96|14925.96|14925.96|14925.96|14925.96|14925.96|14925.96|0
1643102910000|2022-01-25 09:28:30|14926.78|14926.78|14926.78|14926.78|14926.78|14926.78|14926.78|14926.78|0
1643102920000|2022-01-25 09:28:40|14930.96|14930.96|14933.87|14933.87|14934.79|14934.79|14930.96|14930.96|0
1643102930000|2022-01-25 09:28:50|14933.31|14933.31|14933.31|14933.31|14933.31|14933.31|14933.31|14933.31|0
1643102940000|2022-01-25 09:29:00|14932.87|14932.87|14932.25|14932.25|14932.87|14932.87|14932.25|14932.25|0
1643102960000|2022-01-25 09:29:20|14934.13|14934.13|14933.61|14933.61|14934.13|14934.13|14933.61|14933.61|0
1643102970000|2022-01-25 09:29:30|14934.17|14934.17|14934.17|14934.17|14934.17|14934.17|14934.17|14934.17|0
1643102980000|2022-01-25 09:29:40|14931.43|14931.43|14931.43|14931.43|14931.43|14931.43|14931.43|14931.43|0
1643102990000|2022-01-25 09:29:50|14930.93|14930.93|14931.43|14931.43|14931.43|14931.43|14930.93|14930.93|0
1643103000000|2022-01-25 09:30:00|14930.87|14930.87|14932.53|14932.53|14932.53|14932.53|14930.87|14930.87|0
1643103010000|2022-01-25 09:30:10|14929.78|14929.78|14929.78|14929.78|14929.78|14929.78|14929.78|14929.78|0
1643103020000|2022-01-25 09:30:20|14926.51|14926.51|14925.48|14925.48|14926.51|14926.51|14925.48|14925.48|0
1643103030000|2022-01-25 09:30:30|14925.03|14925.03|14924.42|14924.42|14925.03|14925.03|14924.42|14924.42|0
1643103040000|2022-01-25 09:30:40|14923.5|14923.5|14922.46|14922.46|14925.33|14925.33|14922.46|14922.46|0
1643103050000|2022-01-25 09:30:50|14923.28|14923.28|14924.1|14924.1|14924.1|14924.1|14923.28|14923.28|0
1643103060000|2022-01-25 09:31:00|14923.18|14923.18|14924.44|14924.44|14925.36|14925.36|14921.35|14921.35|0
1643103070000|2022-01-25 09:31:10|14926.27|14926.27|14926.27|14926.27|14926.27|14926.27|14926.27|14926.27|0
1643103120000|2022-01-25 09:32:00|14929.54|14929.54|14929.76|14929.76|14929.76|14929.76|14929.54|14929.54|0
1643103150000|2022-01-25 09:32:30|14925.48|14925.48|14924.05|14924.05|14925.48|14925.48|14924.05|14924.05|0
1643103160000|2022-01-25 09:32:40|14923.49|14923.49|14926.43|14926.43|14926.43|14926.43|14923.49|14923.49|0
1643103190000|2022-01-25 09:33:10|14924.61|14924.61|14919.94|14919.94|14924.61|14924.61|14919.94|14919.94|0
1643103200000|2022-01-25 09:33:20|14919.12|14919.12|14912.39|14912.39|14919.12|14919.12|14912.39|14912.39|0
1643103210000|2022-01-25 09:33:30|14911.57|14911.57|14909.61|14909.61|14912.06|14912.06|14909.61|14909.61|0
1643103230000|2022-01-25 09:33:50|14910.23|14910.23|14908.79|14908.79|14910.23|14910.23|14908.79|14908.79|0
1643103280000|2022-01-25 09:34:40|14909.41|14909.41|14909.16|14909.16|14909.41|14909.41|14909.16|14909.16|0
1643103290000|2022-01-25 09:34:50|14909.98|14909.98|14910.89|14910.89|14910.89|14910.89|14909.98|14909.98|0
1643103310000|2022-01-25 09:35:10|14910.34|14910.34|14910.34|14910.34|14910.34|14910.34|14910.34|14910.34|0
1643103340000|2022-01-25 09:35:40|14911.97|14911.97|14914.49|14914.49|14914.84|14914.84|14911.97|14911.97|0
1643103360000|2022-01-25 09:36:00|14914.96|14914.96|14914.96|14914.96|14914.96|14914.96|14914.96|14914.96|0
1643103370000|2022-01-25 09:36:10|14914.51|14914.51|14914.51|14914.51|14914.51|14914.51|14914.51|14914.51|0
1643103380000|2022-01-25 09:36:20|14916.34|14916.34|14914.9|14914.9|14916.34|14916.34|14914.9|14914.9|0
1643103400000|2022-01-25 09:36:40|14914.08|14914.08|14916.27|14916.27|14916.27|14916.27|14914.08|14914.08|0
1643103450000|2022-01-25 09:37:30|14913.82|14913.82|14901.23|14901.23|14914.14|14914.14|14901.23|14901.23|0
1643103460000|2022-01-25 09:37:40|14900.62|14900.62|14897.27|14897.27|14900.62|14900.62|14897.27|14897.27|0
1643103480000|2022-01-25 09:38:00|14898.18|14898.18|14901.87|14901.87|14901.87|14901.87|14898.18|14898.18|0
1643103490000|2022-01-25 09:38:10|14901.37|14901.37|14901.37|14901.37|14901.37|14901.37|14901.37|14901.37|0
1643103500000|2022-01-25 09:38:20|14903.05|14903.05|14901.93|14901.93|14903.05|14903.05|14901.93|14901.93|0
1643103540000|2022-01-25 09:39:00|14900.64|14900.64|14894.41|14894.41|14900.64|14900.64|14894.41|14894.41|0
1643103570000|2022-01-25 09:39:30|14894.97|14894.97|14894.97|14894.97|14894.97|14894.97|14894.97|14894.97|0
1643103590000|2022-01-25 09:39:50|14895.46|14895.46|14895.46|14895.46|14895.46|14895.46|14895.46|14895.46|0
1643103600000|2022-01-25 09:40:00|14895.91|14895.91|14895.24|14895.24|14895.91|14895.91|14895.24|14895.24|0
1643103620000|2022-01-25 09:40:20|14894.42|14894.42|14892.29|14892.29|14894.64|14894.64|14892.29|14892.29|0
1643103630000|2022-01-25 09:40:30|14888.33|14888.33|14872.53|14872.53|14888.33|14888.33|14872.53|14872.53|0
1643103640000|2022-01-25 09:40:40|14873.34|14873.34|14874.16|14874.16|14874.16|14874.16|14873.34|14873.34|0
1643103650000|2022-01-25 09:40:50|14873.54|14873.54|14873.54|14873.54|14873.54|14873.54|14873.54|14873.54|0
1643103660000|2022-01-25 09:41:00|14872.73|14872.73|14875.6|14875.6|14875.6|14875.6|14872.73|14872.73|0
1643103670000|2022-01-25 09:41:10|14877.23|14877.23|14877.23|14877.23|14877.23|14877.23|14877.23|14877.23|0
1643103680000|2022-01-25 09:41:20|14878.67|14878.67|14881.2|14881.2|14881.2|14881.2|14875.58|14875.58|0
1643103690000|2022-01-25 09:41:30|14885.28|14885.28|14889.15|14889.15|14889.15|14889.15|14885.28|14885.28|0
1643103720000|2022-01-25 09:42:00|14888.33|14888.33|14887.33|14887.33|14888.33|14888.33|14887.33|14887.33|0
1643103730000|2022-01-25 09:42:10|14888.25|14888.25|14887.05|14887.05|14892.57|14892.57|14887.05|14887.05|0
1643103740000|2022-01-25 09:42:20|14888.49|14888.49|14887.67|14887.67|14888.49|14888.49|14887.67|14887.67|0
1643103750000|2022-01-25 09:42:30|14889.34|14889.34|14892.21|14892.21|14892.21|14892.21|14889.34|14889.34|0
1643103760000|2022-01-25 09:42:40|14890.78|14890.78|14887.91|14887.91|14890.78|14890.78|14886.99|14886.99|0
1643103780000|2022-01-25 09:43:00|14887.35|14887.35|14887.35|14887.35|14887.35|14887.35|14887.35|14887.35|0
1643103790000|2022-01-25 09:43:10|14886.44|14886.44|14887.87|14887.87|14887.87|14887.87|14886.44|14886.44|0
1643103820000|2022-01-25 09:43:40|14888.32|14888.32|14888.32|14888.32|14888.32|14888.32|14888.32|14888.32|0
1643103830000|2022-01-25 09:43:50|14889.75|14889.75|14889.75|14889.75|14889.75|14889.75|14889.75|14889.75|0
1643103840000|2022-01-25 09:44:00|14892.62|14892.62|14891.19|14891.19|14892.62|14892.62|14891.19|14891.19|0
1643103850000|2022-01-25 09:44:10|14891.64|14891.64|14891.64|14891.64|14891.64|14891.64|14891.64|14891.64|0
1643103870000|2022-01-25 09:44:30|14893.28|14893.28|14893.28|14893.28|14893.28|14893.28|14893.28|14893.28|0
1643103880000|2022-01-25 09:44:40|14894.77|14894.77|14893.95|14893.95|14894.77|14894.77|14893.95|14893.95|0
1643103900000|2022-01-25 09:45:00|14893.45|14893.45|14893.39|14893.39|14893.95|14893.95|14893.39|14893.39|0
1643103910000|2022-01-25 09:45:10|14896.66|14896.66|14910.14|14910.14|14910.14|14910.14|14896.66|14896.66|0
1643103920000|2022-01-25 09:45:20|14907.79|14907.79|14907.79|14907.79|14907.79|14907.79|14907.79|14907.79|0
1643103940000|2022-01-25 09:45:40|14906.15|14906.15|14906.15|14906.15|14906.15|14906.15|14906.15|14906.15|0
1643103950000|2022-01-25 09:45:50|14906.37|14906.37|14906.37|14906.37|14906.37|14906.37|14906.37|14906.37|0
1643103960000|2022-01-25 09:46:00|14904.54|14904.54|14904.54|14904.54|14904.54|14904.54|14904.54|14904.54|0
1643103970000|2022-01-25 09:46:10|14906.18|14906.18|14906.18|14906.18|14906.18|14906.18|14906.18|14906.18|0
1643103980000|2022-01-25 09:46:20|14898.93|14898.93|14901.58|14901.58|14901.58|14901.58|14898.93|14898.93|0
1643103990000|2022-01-25 09:46:30|14904.32|14904.32|14904.32|14904.32|14904.32|14904.32|14904.32|14904.32|0
1643104010000|2022-01-25 09:46:50|14905.96|14905.96|14905.96|14905.96|14905.96|14905.96|14905.96|14905.96|0
1643104030000|2022-01-25 09:47:10|14907.59|14907.59|14908|14908|14908|14908|14907.59|14907.59|0
1643104040000|2022-01-25 09:47:20|14904.19|14904.19|14904.19|14904.19|14904.19|14904.19|14904.19|14904.19|0
1643104050000|2022-01-25 09:47:30|14904.42|14904.42|14904.42|14904.42|14904.42|14904.42|14904.42|14904.42|0
1643104080000|2022-01-25 09:48:00|14902.07|14902.07|14903.13|14903.13|14903.13|14903.13|14900.18|14900.18|0
1643104090000|2022-01-25 09:48:10|14904.56|14904.56|14904.56|14904.56|14904.56|14904.56|14904.56|14904.56|0
1643104130000|2022-01-25 09:48:50|14903.74|14903.74|14903.74|14903.74|14903.74|14903.74|14903.74|14903.74|0
1643104150000|2022-01-25 09:49:10|14905.16|14905.16|14905.16|14905.16|14905.16|14905.16|14905.16|14905.16|0
1643104180000|2022-01-25 09:49:40|14905.38|14905.38|14900.8|14900.8|14905.38|14905.38|14900.8|14900.8|0
1643104190000|2022-01-25 09:49:50|14900.39|14900.39|14899.57|14899.57|14900.39|14900.39|14899.57|14899.57|0
1643104200000|2022-01-25 09:50:00|14896.63|14896.63|14889.57|14889.57|14896.63|14896.63|14889.57|14889.57|0
1643104210000|2022-01-25 09:50:10|14886.82|14886.82|14879.51|14879.51|14886.82|14886.82|14878.69|14878.69|0
1643104220000|2022-01-25 09:50:20|14878.59|14878.59|14877.68|14877.68|14878.59|14878.59|14877.68|14877.68|0
1643104250000|2022-01-25 09:50:50|14878.62|14878.62|14878.62|14878.62|14878.62|14878.62|14878.62|14878.62|0
1643104260000|2022-01-25 09:51:00|14879.02|14879.02|14878.58|14878.58|14879.02|14879.02|14877.26|14877.26|0
1643104280000|2022-01-25 09:51:20|14876.35|14876.35|14876.35|14876.35|14876.35|14876.35|14876.35|14876.35|0
1643104320000|2022-01-25 09:52:00|14876.57|14876.57|14876.57|14876.57|14876.57|14876.57|14876.57|14876.57|0
1643104330000|2022-01-25 09:52:10|14876.01|14876.01|14876.01|14876.01|14876.01|14876.01|14876.01|14876.01|0
1643104400000|2022-01-25 09:53:20|14877.84|14877.84|14877.84|14877.84|14877.84|14877.84|14877.84|14877.84|0
1643104410000|2022-01-25 09:53:30|14878.31|14878.31|14878.31|14878.31|14878.31|14878.31|14878.31|14878.31|0
1643104420000|2022-01-25 09:53:40|14878.11|14878.11|14878.78|14878.78|14878.78|14878.78|14878.11|14878.11|0
1643104430000|2022-01-25 09:53:50|14879.39|14879.39|14879.8|14879.8|14879.8|14879.8|14879.39|14879.39|0
1643104440000|2022-01-25 09:54:00|14880.36|14880.36|14880.36|14880.36|14880.36|14880.36|14880.36|14880.36|0
1643104490000|2022-01-25 09:54:50|14879.9|14879.9|14879.9|14879.9|14879.9|14879.9|14879.9|14879.9|0
1643104500000|2022-01-25 09:55:00|14878.42|14878.42|14877.5|14877.5|14878.42|14878.42|14877.5|14877.5|0
1643104520000|2022-01-25 09:55:20|14879.14|14879.14|14879.14|14879.14|14879.14|14879.14|14879.14|14879.14|0
1643104530000|2022-01-25 09:55:30|14878.28|14878.28|14878.28|14878.28|14878.28|14878.28|14878.28|14878.28|0
1643104560000|2022-01-25 09:56:00|14876.64|14876.64|14876.64|14876.64|14876.64|14876.64|14876.64|14876.64|0
1643104570000|2022-01-25 09:56:10|14875.01|14875.01|14872.96|14872.96|14875.83|14875.83|14872.96|14872.96|0
1643104580000|2022-01-25 09:56:20|14874.39|14874.39|14874.39|14874.39|14874.39|14874.39|14874.39|14874.39|0
1643104590000|2022-01-25 09:56:30|14875.83|14875.83|14875.83|14875.83|14875.83|14875.83|14875.83|14875.83|0
1643104610000|2022-01-25 09:56:50|14877.46|14877.46|14888.16|14888.16|14888.72|14888.72|14877.46|14877.46|0
1643104620000|2022-01-25 09:57:00|14889.08|14889.08|14894.35|14894.35|14894.59|14894.59|14889.08|14889.08|0
1643104640000|2022-01-25 09:57:20|14897.1|14897.1|14897.1|14897.1|14897.1|14897.1|14897.1|14897.1|0
1643104650000|2022-01-25 09:57:30|14898.73|14898.73|14899.2|14899.2|14899.2|14899.2|14898.73|14898.73|0
1643104670000|2022-01-25 09:57:50|14899.43|14899.43|14900.54|14900.54|14900.54|14900.54|14899.43|14899.43|0
1643104680000|2022-01-25 09:58:00|14901.36|14901.36|14901.36|14901.36|14901.36|14901.36|14901.36|14901.36|0
1643104690000|2022-01-25 09:58:10|14902.27|14902.27|14902.27|14902.27|14902.27|14902.27|14902.27|14902.27|0
1643104700000|2022-01-25 09:58:20|14902.48|14902.48|14904.15|14904.15|14904.71|14904.71|14902.48|14902.48|0
1643104730000|2022-01-25 09:58:50|14906.9|14906.9|14892.65|14892.65|14906.9|14906.9|14892.65|14892.65|0
1643104740000|2022-01-25 09:59:00|14892.15|14892.15|14883.86|14883.86|14892.15|14892.15|14883.86|14883.86|0
1643104760000|2022-01-25 09:59:20|14884.36|14884.36|14883.44|14883.44|14884.36|14884.36|14883.44|14883.44|0
1643104780000|2022-01-25 09:59:40|14880.58|14880.58|14884.68|14884.68|14884.88|14884.88|14880.58|14880.58|0
1643104800000|2022-01-25 10:00:00|14885.5|14885.5|14885.02|14885.02|14885.5|14885.5|14885.02|14885.02|0
1643104830000|2022-01-25 10:00:30|14884.08|14884.08|14884.08|14884.08|14884.08|14884.08|14884.08|14884.08|0
1643104840000|2022-01-25 10:00:40|14884.49|14884.49|14884.94|14884.94|14884.94|14884.94|14884.49|14884.49|0
1643104860000|2022-01-25 10:01:00|14885.44|14885.44|14884.52|14884.52|14885.44|14885.44|14884.52|14884.52|0
1643104880000|2022-01-25 10:01:20|14885.96|14885.96|14887.63|14887.63|14889.31|14889.31|14885.96|14885.96|0
1643104900000|2022-01-25 10:01:40|14888.13|14888.13|14887.13|14887.13|14888.13|14888.13|14887.13|14887.13|0
1643104910000|2022-01-25 10:01:50|14888.81|14888.81|14888.81|14888.81|14888.81|14888.81|14888.81|14888.81|0
1643104920000|2022-01-25 10:02:00|14889.03|14889.03|14890.41|14890.41|14890.41|14890.41|14889.03|14889.03|0
1643104930000|2022-01-25 10:02:10|14888.99|14888.99|14888.99|14888.99|14888.99|14888.99|14888.99|14888.99|0
1643104950000|2022-01-25 10:02:30|14886.76|14886.76|14881.02|14881.02|14886.76|14886.76|14880.52|14880.52|0
1643104960000|2022-01-25 10:02:40|14878.79|14878.79|14872.89|14872.89|14878.79|14878.79|14872.89|14872.89|0
1643104970000|2022-01-25 10:02:50|14871.94|14871.94|14871.94|14871.94|14871.94|14871.94|14871.94|14871.94|0
1643104980000|2022-01-25 10:03:00|14871.45|14871.45|14873.28|14873.28|14873.28|14873.28|14871.45|14871.45|0
1643104990000|2022-01-25 10:03:10|14872.16|14872.16|14870.98|14870.98|14872.16|14872.16|14870.98|14870.98|0
1643105000000|2022-01-25 10:03:20|14869.34|14869.34|14868.35|14868.35|14869.34|14869.34|14868.35|14868.35|0
1643105010000|2022-01-25 10:03:30|14866.94|14866.94|14864.65|14864.65|14866.94|14866.94|14864.65|14864.65|0
1643105020000|2022-01-25 10:03:40|14865.56|14865.56|14865.56|14865.56|14865.56|14865.56|14865.56|14865.56|0
1643105030000|2022-01-25 10:03:50|14864.75|14864.75|14864.97|14864.97|14864.97|14864.97|14864.75|14864.75|0
1643105050000|2022-01-25 10:04:10|14865.42|14865.42|14865.42|14865.42|14865.42|14865.42|14865.42|14865.42|0
1643105060000|2022-01-25 10:04:20|14864.86|14864.86|14860.08|14860.08|14864.86|14864.86|14860.08|14860.08|0
1643105070000|2022-01-25 10:04:30|14858.65|14858.65|14851.69|14851.69|14859.27|14859.27|14851.69|14851.69|0
1643105080000|2022-01-25 10:04:40|14850.2|14850.2|14853.27|14853.27|14853.35|14853.35|14850.2|14850.2|0
1643105090000|2022-01-25 10:04:50|14850.52|14850.52|14853.63|14853.63|14853.63|14853.63|14849.97|14849.97|0
1643105100000|2022-01-25 10:05:00|14855.61|14855.61|14856.61|14856.61|14857.6|14857.6|14855.61|14855.61|0
1643105120000|2022-01-25 10:05:20|14856.83|14856.83|14856.83|14856.83|14856.83|14856.83|14856.83|14856.83|0
1643105130000|2022-01-25 10:05:30|14856.01|14856.01|14856.01|14856.01|14856.01|14856.01|14856.01|14856.01|0
1643105180000|2022-01-25 10:06:20|14856.95|14856.95|14856.95|14856.95|14856.95|14856.95|14856.95|14856.95|0
1643105190000|2022-01-25 10:06:30|14855.12|14855.12|14855.12|14855.12|14855.12|14855.12|14855.12|14855.12|0
1643105200000|2022-01-25 10:06:40|14855.34|14855.34|14856.88|14856.88|14856.88|14856.88|14854.43|14854.43|0
1643105210000|2022-01-25 10:06:50|14856.06|14856.06|14856.95|14856.95|14856.95|14856.95|14855.12|14855.12|0
1643105270000|2022-01-25 10:07:50|14857.51|14857.51|14864.65|14864.65|14864.65|14864.65|14857.51|14857.51|0
1643105280000|2022-01-25 10:08:00|14863.66|14863.66|14860.69|14860.69|14864.15|14864.15|14860.69|14860.69|0
1643105290000|2022-01-25 10:08:10|14861.15|14861.15|14862.14|14862.14|14862.14|14862.14|14861.15|14861.15|0
1643105300000|2022-01-25 10:08:20|14861.15|14861.15|14860.33|14860.33|14861.15|14861.15|14860.33|14860.33|0
1643105320000|2022-01-25 10:08:40|14861.44|14861.44|14861.44|14861.44|14861.44|14861.44|14861.44|14861.44|0
1643105340000|2022-01-25 10:09:00|14859.62|14859.62|14859|14859|14859.62|14859.62|14858.8|14858.8|0
1643105360000|2022-01-25 10:09:20|14859.92|14859.92|14859.92|14859.92|14859.92|14859.92|14859.92|14859.92|0
1643105380000|2022-01-25 10:09:40|14860.42|14860.42|14860.42|14860.42|14860.42|14860.42|14860.42|14860.42|0
1643105410000|2022-01-25 10:10:10|14861.23|14861.23|14861.23|14861.23|14861.23|14861.23|14861.23|14861.23|0
1643105420000|2022-01-25 10:10:20|14862.35|14862.35|14862.35|14862.35|14862.35|14862.35|14862.35|14862.35|0
1643105430000|2022-01-25 10:10:30|14863.91|14863.91|14863.91|14863.91|14863.91|14863.91|14863.91|14863.91|0
1643105450000|2022-01-25 10:10:50|14864.14|14864.14|14865.05|14865.05|14865.05|14865.05|14864.14|14864.14|0
1643105460000|2022-01-25 10:11:00|14864.58|14864.58|14864.58|14864.58|14864.58|14864.58|14864.58|14864.58|0
1643105470000|2022-01-25 10:11:10|14865.7|14865.7|14865.7|14865.7|14865.7|14865.7|14865.7|14865.7|0
1643105480000|2022-01-25 10:11:20|14864.58|14864.58|14864.58|14864.58|14864.58|14864.58|14864.58|14864.58|0
1643105490000|2022-01-25 10:11:30|14866.01|14866.01|14866.01|14866.01|14866.01|14866.01|14866.01|14866.01|0
1643105500000|2022-01-25 10:11:40|14867.45|14867.45|14866.95|14866.95|14867.45|14867.45|14866.95|14866.95|0
1643105510000|2022-01-25 10:11:50|14866.28|14866.28|14866.28|14866.28|14866.28|14866.28|14866.28|14866.28|0
1643105520000|2022-01-25 10:12:00|14865.87|14865.87|14867.16|14867.16|14867.16|14867.16|14865.87|14865.87|0
1643105540000|2022-01-25 10:12:20|14867.61|14867.61|14867.61|14867.61|14867.61|14867.61|14867.61|14867.61|0
1643105550000|2022-01-25 10:12:30|14868.42|14868.42|14868.42|14868.42|14869.42|14869.42|14868.42|14868.42|0
1643105570000|2022-01-25 10:12:50|14866.59|14866.59|14859.34|14859.34|14866.59|14866.59|14858.78|14858.78|0
1643105580000|2022-01-25 10:13:00|14857.67|14857.67|14847.42|14847.42|14857.67|14857.67|14847.42|14847.42|0
1643105590000|2022-01-25 10:13:10|14846.51|14846.51|14846.51|14846.51|14846.51|14846.51|14846.51|14846.51|0
1643105610000|2022-01-25 10:13:30|14847.42|14847.42|14851.49|14851.49|14851.49|14851.49|14847.42|14847.42|0
1643105620000|2022-01-25 10:13:40|14851.93|14851.93|14851.93|14851.93|14851.93|14851.93|14851.93|14851.93|0
1643105630000|2022-01-25 10:13:50|14851.12|14851.12|14851.12|14851.12|14851.12|14851.12|14851.12|14851.12|0
1643105650000|2022-01-25 10:14:10|14851.93|14851.93|14851.93|14851.93|14851.93|14851.93|14851.93|14851.93|0
1643105670000|2022-01-25 10:14:30|14850.52|14850.52|14850.52|14850.52|14850.52|14850.52|14850.52|14850.52|0
1643105680000|2022-01-25 10:14:40|14849.96|14849.96|14849.96|14849.96|14849.96|14849.96|14849.96|14849.96|0
1643105690000|2022-01-25 10:14:50|14850.17|14850.17|14842.95|14842.95|14850.17|14850.17|14842.95|14842.95|0
1643105700000|2022-01-25 10:15:00|14840.08|14840.08|14838.75|14838.75|14840.08|14840.08|14837.84|14837.84|0
1643105720000|2022-01-25 10:15:20|14837.86|14837.86|14839.29|14839.29|14839.29|14839.29|14837.86|14837.86|0
1643105760000|2022-01-25 10:16:00|14840.21|14840.21|14840.21|14840.21|14840.21|14840.21|14840.21|14840.21|0
1643105770000|2022-01-25 10:16:10|14841.12|14841.12|14841.12|14841.12|14841.12|14841.12|14841.12|14841.12|0
1643105780000|2022-01-25 10:16:20|14842.06|14842.06|14842.06|14842.06|14842.06|14842.06|14842.06|14842.06|0
1643105800000|2022-01-25 10:16:40|14842.29|14842.29|14842.29|14842.29|14842.29|14842.29|14842.29|14842.29|0
1643105870000|2022-01-25 10:17:50|14840.88|14840.88|14839.05|14839.05|14840.88|14840.88|14839.05|14839.05|0
1643105880000|2022-01-25 10:18:00|14838.23|14838.23|14825.91|14825.91|14838.23|14838.23|14824.26|14824.26|0
1643105890000|2022-01-25 10:18:10|14824.8|14824.8|14825.3|14825.3|14825.3|14825.3|14823.36|14823.36|0
1643105900000|2022-01-25 10:18:20|14824.88|14824.88|14824.83|14824.83|14825.56|14825.56|14823.92|14823.92|0
1643105910000|2022-01-25 10:18:30|14827.03|14827.03|14827.85|14827.85|14827.85|14827.85|14827.03|14827.03|0
1643105920000|2022-01-25 10:18:40|14828.74|14828.74|14828.74|14828.74|14828.74|14828.74|14828.74|14828.74|0
1643105940000|2022-01-25 10:19:00|14829.22|14829.22|14828.4|14828.4|14829.22|14829.22|14828.4|14828.4|0
1643105950000|2022-01-25 10:19:10|14826.96|14826.96|14826.96|14826.96|14826.96|14826.96|14826.96|14826.96|0
1643105970000|2022-01-25 10:19:30|14828.4|14828.4|14833.27|14833.27|14834.71|14834.71|14828.4|14828.4|0
1643106000000|2022-01-25 10:20:00|14832.83|14832.83|14832.38|14832.38|14832.83|14832.83|14832.38|14832.38|0
1643106020000|2022-01-25 10:20:20|14831.88|14831.88|14831.88|14831.88|14831.88|14831.88|14831.88|14831.88|0
1643106060000|2022-01-25 10:21:00|14832.35|14832.35|14832.35|14832.35|14832.35|14832.35|14832.35|14832.35|0
1643106090000|2022-01-25 10:21:30|14832.13|14832.13|14832.13|14832.13|14832.13|14832.13|14832.13|14832.13|0
1643106100000|2022-01-25 10:21:40|14836.89|14836.89|14840.82|14840.82|14840.82|14840.82|14836.89|14836.89|0
1643106110000|2022-01-25 10:21:50|14840.6|14840.6|14839.17|14839.17|14840.6|14840.6|14839.17|14839.17|0
1643106120000|2022-01-25 10:22:00|14840.6|14840.6|14840.6|14840.6|14840.6|14840.6|14840.6|14840.6|0
1643106130000|2022-01-25 10:22:10|14842.43|14842.43|14841.61|14841.61|14842.43|14842.43|14840.7|14840.7|0
1643106140000|2022-01-25 10:22:20|14841.05|14841.05|14841.05|14841.05|14841.05|14841.05|14841.05|14841.05|0
1643106150000|2022-01-25 10:22:30|14842.17|14842.17|14842.17|14842.17|14842.17|14842.17|14842.17|14842.17|0
1643106170000|2022-01-25 10:22:50|14843.11|14843.11|14843.11|14843.11|14843.11|14843.11|14843.11|14843.11|0
1643106180000|2022-01-25 10:23:00|14842.91|14842.91|14842.91|14842.91|14842.91|14842.91|14842.91|14842.91|0
1643106200000|2022-01-25 10:23:20|14842.5|14842.5|14841.16|14841.16|14842.99|14842.99|14841.16|14841.16|0
1643106210000|2022-01-25 10:23:30|14842.6|14842.6|14843.04|14843.04|14843.04|14843.04|14842.6|14842.6|0
1643106220000|2022-01-25 10:23:40|14842.23|14842.23|14841.29|14841.29|14842.7|14842.7|14841.29|14841.29|0
1643106230000|2022-01-25 10:23:50|14841.51|14841.51|14841.51|14841.51|14841.51|14841.51|14841.51|14841.51|0
1643106250000|2022-01-25 10:24:10|14840.59|14840.59|14840.59|14840.59|14840.59|14840.59|14840.59|14840.59|0
1643106260000|2022-01-25 10:24:20|14840.14|14840.14|14835.82|14835.82|14840.14|14840.14|14835.82|14835.82|0
1643106270000|2022-01-25 10:24:30|14834.87|14834.87|14830.42|14830.42|14834.87|14834.87|14829.31|14829.31|0
1643106280000|2022-01-25 10:24:40|14829.31|14829.31|14834.51|14834.51|14834.51|14834.51|14829.31|14829.31|0
1643106290000|2022-01-25 10:24:50|14834.73|14834.73|14834.73|14834.73|14834.73|14834.73|14834.73|14834.73|0
1643106300000|2022-01-25 10:25:00|14833.91|14833.91|14840.29|14840.29|14840.29|14840.29|14833.91|14833.91|0
1643106310000|2022-01-25 10:25:10|14841.2|14841.2|14838.71|14838.71|14841.2|14841.2|14838.24|14838.24|0
1643106320000|2022-01-25 10:25:20|14837.28|14837.28|14837.28|14837.28|14837.28|14837.28|14837.28|14837.28|0
1643106330000|2022-01-25 10:25:30|14838.69|14838.69|14838.69|14838.69|14838.69|14838.69|14838.69|14838.69|0
1643106360000|2022-01-25 10:26:00|14840.33|14840.33|14839.39|14839.39|14840.33|14840.33|14839.39|14839.39|0
1643106430000|2022-01-25 10:27:10|14837.95|14837.95|14837.95|14837.95|14837.95|14837.95|14837.95|14837.95|0
1643106440000|2022-01-25 10:27:20|14837.39|14837.39|14833.79|14833.79|14837.39|14837.39|14833.79|14833.79|0
1643106480000|2022-01-25 10:28:00|14834.02|14834.02|14834.02|14834.02|14834.02|14834.02|14834.02|14834.02|0
1643106490000|2022-01-25 10:28:10|14833.1|14833.1|14826.27|14826.27|14833.1|14833.1|14826.27|14826.27|0
1643106500000|2022-01-25 10:28:20|14821.15|14821.15|14814.78|14814.78|14821.15|14821.15|14813.08|14813.08|0
1643106510000|2022-01-25 10:28:30|14816.27|14816.27|14819.2|14819.2|14819.2|14819.2|14816.27|14816.27|0
1643106530000|2022-01-25 10:28:50|14819.64|14819.64|14819.64|14819.64|14819.64|14819.64|14819.64|14819.64|0
1643106540000|2022-01-25 10:29:00|14820.12|14820.12|14822.4|14822.4|14822.4|14822.4|14820.12|14820.12|0
1643106570000|2022-01-25 10:29:30|14821.73|14821.73|14821.73|14821.73|14821.73|14821.73|14821.73|14821.73|0
1643106580000|2022-01-25 10:29:40|14819.28|14819.28|14819.25|14819.25|14819.75|14819.75|14819.25|14819.25|0
1643106590000|2022-01-25 10:29:50|14819.81|14819.81|14819.81|14819.81|14819.81|14819.81|14819.81|14819.81|0
1643106600000|2022-01-25 10:30:00|14820.02|14820.02|14821.07|14821.07|14824|14824|14820.02|14820.02|0
1643106610000|2022-01-25 10:30:10|14820.66|14820.66|14820.07|14820.07|14821.51|14821.51|14820.07|14820.07|0
1643106630000|2022-01-25 10:30:30|14822.94|14822.94|14824.32|14824.32|14824.32|14824.32|14822.94|14822.94|0
1643106650000|2022-01-25 10:30:50|14827.66|14827.66|14827.66|14827.66|14827.66|14827.66|14827.66|14827.66|0
1643106660000|2022-01-25 10:31:00|14827.1|14827.1|14822.47|14822.47|14827.1|14827.1|14822.47|14822.47|0
1643106670000|2022-01-25 10:31:10|14822.02|14822.02|14817.79|14817.79|14822.02|14822.02|14817.24|14817.24|0
1643106680000|2022-01-25 10:31:20|14818.27|14818.27|14817.82|14817.82|14818.27|14818.27|14817.82|14817.82|0
1643106690000|2022-01-25 10:31:30|14817.35|14817.35|14811.07|14811.07|14817.35|14817.35|14810.1|14810.1|0
1643106700000|2022-01-25 10:31:40|14810.25|14810.25|14810.25|14810.25|14810.25|14810.25|14808.82|14808.82|0
1643106710000|2022-01-25 10:31:50|14812.08|14812.08|14812.9|14812.9|14812.9|14812.9|14812.08|14812.08|0
1643106740000|2022-01-25 10:32:20|14813.72|14813.72|14813.16|14813.16|14813.72|14813.72|14813.16|14813.16|0
1643106750000|2022-01-25 10:32:30|14813.61|14813.61|14813.61|14813.61|14813.61|14813.61|14813.61|14813.61|0
1643106760000|2022-01-25 10:32:40|14814.05|14814.05|14805.77|14805.77|14814.05|14814.05|14805.77|14805.77|0
1643106780000|2022-01-25 10:33:00|14804.35|14804.35|14802.92|14802.92|14804.35|14804.35|14802.92|14802.92|0
1643106830000|2022-01-25 10:33:50|14803.83|14803.83|14814.85|14814.85|14814.85|14814.85|14803.83|14803.83|0
1643106850000|2022-01-25 10:34:10|14812.4|14812.4|14809.33|14809.33|14812.4|14812.4|14809.33|14809.33|0
1643106880000|2022-01-25 10:34:40|14807.69|14807.69|14807.14|14807.14|14807.69|14807.69|14807.14|14807.14|0
1643106890000|2022-01-25 10:34:50|14808.77|14808.77|14809.67|14809.67|14809.67|14809.67|14808.77|14808.77|0
1643106900000|2022-01-25 10:35:00|14810.48|14810.48|14813.18|14813.18|14813.85|14813.85|14810.48|14810.48|0
1643106930000|2022-01-25 10:35:30|14812.36|14812.36|14812.36|14812.36|14812.36|14812.36|14812.36|14812.36|0
1643106940000|2022-01-25 10:35:40|14811.89|14811.89|14814.96|14814.96|14814.96|14814.96|14811.89|14811.89|0
1643106950000|2022-01-25 10:35:50|14814.51|14814.51|14814.51|14814.51|14814.51|14814.51|14814.51|14814.51|0
1643106960000|2022-01-25 10:36:00|14813.08|14813.08|14810.21|14810.21|14813.08|14813.08|14810.21|14810.21|0
1643106970000|2022-01-25 10:36:10|14809.65|14809.65|14806.9|14806.9|14810.21|14810.21|14806.9|14806.9|0
1643106990000|2022-01-25 10:36:30|14805.99|14805.99|14804.99|14804.99|14805.99|14805.99|14804.99|14804.99|0
1643107000000|2022-01-25 10:36:40|14804.5|14804.5|14803.58|14803.58|14804.5|14804.5|14803.58|14803.58|0
1643107010000|2022-01-25 10:36:50|14805.02|14805.02|14806.45|14806.45|14806.45|14806.45|14805.02|14805.02|0
1643107030000|2022-01-25 10:37:10|14805.42|14805.42|14804.51|14804.51|14805.42|14805.42|14804.51|14804.51|0
1643107040000|2022-01-25 10:37:20|14804.04|14804.04|14798.44|14798.44|14804.04|14804.04|14798.44|14798.44|0
1643107050000|2022-01-25 10:37:30|14799.56|14799.56|14800.01|14800.01|14800.01|14800.01|14799.56|14799.56|0
1643107060000|2022-01-25 10:37:40|14795.14|14795.14|14793.71|14793.71|14795.14|14795.14|14792.28|14792.28|0
1643107070000|2022-01-25 10:37:50|14790.02|14790.02|14792.41|14792.41|14792.41|14792.41|14790.02|14790.02|0
1643107080000|2022-01-25 10:38:00|14791.96|14791.96|14792.46|14792.46|14792.46|14792.46|14791.96|14791.96|0
1643107090000|2022-01-25 10:38:10|14792.93|14792.93|14792.31|14792.31|14792.93|14792.93|14791.39|14791.39|0
1643107100000|2022-01-25 10:38:20|14790.87|14790.87|14790.87|14790.87|14790.87|14790.87|14790.87|14790.87|0
1643107120000|2022-01-25 10:38:40|14790.65|14790.65|14791.56|14791.56|14791.56|14791.56|14790.65|14790.65|0
1643107130000|2022-01-25 10:38:50|14791.34|14791.34|14791.34|14791.34|14791.34|14791.34|14791.34|14791.34|0
1643107140000|2022-01-25 10:39:00|14790.88|14790.88|14790.42|14790.42|14790.88|14790.88|14790.42|14790.42|0
1643107180000|2022-01-25 10:39:40|14789.51|14789.51|14789.51|14789.51|14789.51|14789.51|14789.51|14789.51|0
1643107200000|2022-01-25 10:40:00|14787.28|14787.28|14787.28|14787.28|14787.28|14787.28|14787.28|14787.28|0
1643107230000|2022-01-25 10:40:30|14786.81|14786.81|14786.81|14786.81|14786.81|14786.81|14786.81|14786.81|0
1643107240000|2022-01-25 10:40:40|14782.5|14782.5|14782.5|14782.5|14782.5|14782.5|14782.5|14782.5|0
1643107280000|2022-01-25 10:41:20|14783.88|14783.88|14783.88|14783.88|14783.88|14783.88|14783.88|14783.88|0
1643107290000|2022-01-25 10:41:30|14786.33|14786.33|14792.13|14792.13|14792.13|14792.13|14786.33|14786.33|0
1643107300000|2022-01-25 10:41:40|14794.58|14794.58|14800.9|14800.9|14801.34|14801.34|14794.58|14794.58|0
1643107330000|2022-01-25 10:42:10|14800.08|14800.08|14799.26|14799.26|14800.08|14800.08|14799.26|14799.26|0
1643107340000|2022-01-25 10:42:20|14798.79|14798.79|14797.6|14797.6|14798.79|14798.79|14797.16|14797.16|0
1643107350000|2022-01-25 10:42:30|14796.17|14796.17|14793.73|14793.73|14796.17|14796.17|14793.73|14793.73|0
1643107370000|2022-01-25 10:42:50|14793.32|14793.32|14793.32|14793.32|14793.32|14793.32|14793.32|14793.32|0
1643107380000|2022-01-25 10:43:00|14792.38|14792.38|14792.38|14792.38|14792.38|14792.38|14792.38|14792.38|0
1643107400000|2022-01-25 10:43:20|14793.27|14793.27|14792.36|14792.36|14793.27|14793.27|14792.36|14792.36|0
1643107410000|2022-01-25 10:43:30|14793.27|14793.27|14793.27|14793.27|14793.27|14793.27|14793.27|14793.27|0
1643107450000|2022-01-25 10:44:10|14793.69|14793.69|14793.97|14793.97|14794.07|14794.07|14793.51|14793.51|0
1643107480000|2022-01-25 10:44:40|14794.44|14794.44|14794.44|14794.44|14794.44|14794.44|14794.44|14794.44|0
1643107500000|2022-01-25 10:45:00|14793.53|14793.53|14793.53|14793.53|14793.53|14793.53|14793.53|14793.53|0
1643107510000|2022-01-25 10:45:10|14794.44|14794.44|14794.44|14794.44|14794.44|14794.44|14794.44|14794.44|0
1643107530000|2022-01-25 10:45:30|14796.27|14796.27|14796.27|14796.27|14796.27|14796.27|14796.27|14796.27|0
1643107550000|2022-01-25 10:45:50|14797.7|14797.7|14797.23|14797.23|14797.7|14797.7|14797.23|14797.23|0
1643107570000|2022-01-25 10:46:10|14796.29|14796.29|14796.29|14796.29|14796.29|14796.29|14796.29|14796.29|0
1643107610000|2022-01-25 10:46:50|14795.47|14795.47|14792.73|14792.73|14795.47|14795.47|14792.73|14792.73|0
1643107620000|2022-01-25 10:47:00|14792.28|14792.28|14792.74|14792.74|14792.74|14792.74|14792.28|14792.28|0
1643107630000|2022-01-25 10:47:10|14789.87|14789.87|14789.87|14789.87|14789.87|14789.87|14789.87|14789.87|0
1643107640000|2022-01-25 10:47:20|14789.06|14789.06|14786.68|14786.68|14789.06|14789.06|14786.19|14786.19|0
1643107650000|2022-01-25 10:47:30|14788.68|14788.68|14795.47|14795.47|14795.47|14795.47|14788.68|14788.68|0
1643107660000|2022-01-25 10:47:40|14794.55|14794.55|14795.01|14795.01|14795.01|14795.01|14794.1|14794.1|0
1643107680000|2022-01-25 10:48:00|14794.79|14794.79|14796.22|14796.22|14796.69|14796.69|14794.79|14794.79|0
1643107700000|2022-01-25 10:48:20|14793.77|14793.77|14793.31|14793.31|14793.77|14793.77|14793.31|14793.31|0
1643107740000|2022-01-25 10:49:00|14796.06|14796.06|14796.78|14796.78|14797.69|14797.69|14796.06|14796.06|0
1643107770000|2022-01-25 10:49:30|14796.16|14796.16|14796.16|14796.16|14796.16|14796.16|14796.16|14796.16|0
1643107780000|2022-01-25 10:49:40|14797.57|14797.57|14797.57|14797.57|14797.57|14797.57|14797.57|14797.57|0
1643107790000|2022-01-25 10:49:50|14796.63|14796.63|14794.27|14794.27|14796.85|14796.85|14794.27|14794.27|0
1643107800000|2022-01-25 10:50:00|14794.74|14794.74|14794.74|14794.74|14794.74|14794.74|14794.74|14794.74|0
1643107810000|2022-01-25 10:50:10|14797.87|14797.87|14797.87|14797.87|14797.87|14797.87|14797.87|14797.87|0
1643107820000|2022-01-25 10:50:20|14799.28|14799.28|14799.28|14799.28|14799.28|14799.28|14799.28|14799.28|0
1643107830000|2022-01-25 10:50:30|14800.4|14800.4|14798.97|14798.97|14800.4|14800.4|14798.97|14798.97|0
1643107860000|2022-01-25 10:51:00|14797.53|14797.53|14797.53|14797.53|14797.53|14797.53|14797.53|14797.53|0
1643107890000|2022-01-25 10:51:30|14796.59|14796.59|14796.59|14796.59|14796.59|14796.59|14796.59|14796.59|0
1643107910000|2022-01-25 10:51:50|14794.76|14794.76|14792.92|14792.92|14794.76|14794.76|14792.1|14792.1|0
1643107920000|2022-01-25 10:52:00|14793.73|14793.73|14792.79|14792.79|14793.73|14793.73|14792.79|14792.79|0
1643107930000|2022-01-25 10:52:10|14792.32|14792.32|14792.53|14792.53|14792.53|14792.53|14792.32|14792.32|0
1643107940000|2022-01-25 10:52:20|14791.41|14791.41|14790.59|14790.59|14791.41|14791.41|14790.59|14790.59|0
1643107960000|2022-01-25 10:52:40|14791.51|14791.51|14791.51|14791.51|14791.51|14791.51|14791.51|14791.51|0
1643107970000|2022-01-25 10:52:50|14799.57|14799.57|14803.19|14803.19|14803.19|14803.19|14799.57|14799.57|0
1643107980000|2022-01-25 10:53:00|14802.72|14802.72|14802.72|14802.72|14802.72|14802.72|14802.72|14802.72|0
1643107990000|2022-01-25 10:53:10|14801.81|14801.81|14800.91|14800.91|14801.81|14801.81|14800.91|14800.91|0
1643108000000|2022-01-25 10:53:20|14802.35|14802.35|14800.91|14800.91|14802.35|14802.35|14800.91|14800.91|0
1643108030000|2022-01-25 10:53:50|14801.38|14801.38|14801.38|14801.38|14801.38|14801.38|14801.38|14801.38|0
1643108060000|2022-01-25 10:54:20|14799.95|14799.95|14797.22|14797.22|14799.95|14799.95|14797.22|14797.22|0
1643108090000|2022-01-25 10:54:50|14797.68|14797.68|14790.2|14790.2|14797.68|14797.68|14790.2|14790.2|0
1643108100000|2022-01-25 10:55:00|14789.64|14789.64|14789.64|14789.64|14789.64|14789.64|14789.64|14789.64|0
1643108120000|2022-01-25 10:55:20|14790.76|14790.76|14790.76|14790.76|14790.76|14790.76|14790.76|14790.76|0
1643108130000|2022-01-25 10:55:30|14790.96|14790.96|14790.96|14790.96|14790.96|14790.96|14790.96|14790.96|0
1643108160000|2022-01-25 10:56:00|14790.05|14790.05|14791.88|14791.88|14791.88|14791.88|14790.05|14790.05|0
1643108170000|2022-01-25 10:56:10|14792.79|14792.79|14791.88|14791.88|14792.79|14792.79|14791.88|14791.88|0
1643108180000|2022-01-25 10:56:20|14790.47|14790.47|14790.47|14790.47|14790.47|14790.47|14790.47|14790.47|0
1643108190000|2022-01-25 10:56:30|14789.09|14789.09|14789.09|14789.09|14789.09|14789.09|14789.09|14789.09|0
1643108200000|2022-01-25 10:56:40|14789.91|14789.91|14798.49|14798.49|14798.49|14798.49|14789.91|14789.91|0
1643108210000|2022-01-25 10:56:50|14799.05|14799.05|14798.06|14798.06|14799.05|14799.05|14798.06|14798.06|0
1643108220000|2022-01-25 10:57:00|14798.62|14798.62|14798.62|14798.62|14798.62|14798.62|14798.62|14798.62|0
1643108230000|2022-01-25 10:57:10|14799.53|14799.53|14803.77|14803.77|14803.77|14803.77|14799.53|14799.53|0
1643108240000|2022-01-25 10:57:20|14804.89|14804.89|14808.87|14808.87|14808.87|14808.87|14804.89|14804.89|0
1643108270000|2022-01-25 10:57:50|14809.1|14809.1|14809.1|14809.1|14809.1|14809.1|14809.1|14809.1|0
1643108280000|2022-01-25 10:58:00|14811.45|14811.45|14813.13|14813.13|14813.13|14813.13|14811.45|14811.45|0
1643108290000|2022-01-25 10:58:10|14817.43|14817.43|14817.43|14817.43|14817.43|14817.43|14817.43|14817.43|0
1643108300000|2022-01-25 10:58:20|14817.89|14817.89|14817.89|14817.89|14817.89|14817.89|14817.89|14817.89|0
1643108310000|2022-01-25 10:58:30|14816.97|14816.97|14812.55|14812.55|14816.97|14816.97|14812.55|14812.55|0
1643108320000|2022-01-25 10:58:40|14811.63|14811.63|14810.72|14810.72|14811.63|14811.63|14810.72|14810.72|0
1643108330000|2022-01-25 10:58:50|14811.18|14811.18|14811.18|14811.18|14811.18|14811.18|14811.18|14811.18|0
1643108340000|2022-01-25 10:59:00|14812.09|14812.09|14812.34|14812.34|14812.34|14812.34|14811.18|14811.18|0
1643108360000|2022-01-25 10:59:20|14815.09|14815.09|14815.09|14815.09|14815.09|14815.09|14815.09|14815.09|0
1643108400000|2022-01-25 11:00:00|14813.26|14813.26|14809.02|14809.02|14813.26|14813.26|14809.02|14809.02|0
1643108410000|2022-01-25 11:00:10|14807.34|14807.34|14805.46|14805.46|14807.34|14807.34|14805.46|14805.46|0
1643108420000|2022-01-25 11:00:20|14805.05|14805.05|14805.05|14805.05|14805.05|14805.05|14805.05|14805.05|0
1643108440000|2022-01-25 11:00:40|14805.27|14805.27|14805.83|14805.83|14805.83|14805.83|14805.27|14805.27|0
1643108460000|2022-01-25 11:01:00|14804.84|14804.84|14803.84|14803.84|14804.84|14804.84|14803.84|14803.84|0
1643108490000|2022-01-25 11:01:30|14802.93|14802.93|14803.96|14803.96|14803.96|14803.96|14802.93|14802.93|0
1643108520000|2022-01-25 11:02:00|14804.37|14804.37|14804.57|14804.57|14804.57|14804.57|14804.37|14804.37|0
1643108530000|2022-01-25 11:02:10|14805.49|14805.49|14806.4|14806.4|14806.4|14806.4|14805.49|14805.49|0
1643108540000|2022-01-25 11:02:20|14810.09|14810.09|14811.87|14811.87|14811.87|14811.87|14810.09|14810.09|0
1643108550000|2022-01-25 11:02:30|14812.08|14812.08|14814.92|14814.92|14815.12|14815.12|14812.08|14812.08|0
1643108560000|2022-01-25 11:02:40|14816.56|14816.56|14816.56|14816.56|14816.56|14816.56|14816.56|14816.56|0
1643108570000|2022-01-25 11:02:50|14817.99|14817.99|14817.99|14817.99|14817.99|14817.99|14817.99|14817.99|0
1643108580000|2022-01-25 11:03:00|14817.08|14817.08|14815.12|14815.12|14817.99|14817.99|14815.12|14815.12|0
1643108590000|2022-01-25 11:03:10|14814.21|14814.21|14817.08|14817.08|14817.08|14817.08|14814.21|14814.21|0
1643108610000|2022-01-25 11:03:30|14816.26|14816.26|14820.1|14820.1|14820.1|14820.1|14816.26|14816.26|0
1643108620000|2022-01-25 11:03:40|14820.3|14820.3|14820.51|14820.51|14820.51|14820.51|14820.3|14820.3|0
1643108630000|2022-01-25 11:03:50|14821.45|14821.45|14822.89|14822.89|14822.89|14822.89|14821.45|14821.45|0
1643108640000|2022-01-25 11:04:00|14823.36|14823.36|14824.32|14824.32|14824.32|14824.32|14822.89|14822.89|0
1643108650000|2022-01-25 11:04:10|14827.06|14827.06|14827.62|14827.62|14827.62|14827.62|14827.06|14827.06|0
1643108660000|2022-01-25 11:04:20|14828.74|14828.74|14828.74|14828.74|14828.74|14828.74|14828.74|14828.74|0
1643108690000|2022-01-25 11:04:50|14827.92|14827.92|14823.23|14823.23|14827.92|14827.92|14823.23|14823.23|0
1643108700000|2022-01-25 11:05:00|14822.67|14822.67|14821.31|14821.31|14822.67|14822.67|14821.31|14821.31|0
1643108710000|2022-01-25 11:05:10|14820.84|14820.84|14820.87|14820.87|14821.78|14821.78|14820.84|14820.84|0
1643108730000|2022-01-25 11:05:30|14819.45|14819.45|14819.92|14819.92|14819.92|14819.92|14819.45|14819.45|0
1643108740000|2022-01-25 11:05:40|14821.34|14821.34|14822.72|14822.72|14822.72|14822.72|14821.34|14821.34|0
1643108760000|2022-01-25 11:06:00|14824.55|14824.55|14824.55|14824.55|14824.55|14824.55|14824.55|14824.55|0
1643108770000|2022-01-25 11:06:10|14824.09|14824.09|14824.09|14824.09|14824.09|14824.09|14824.09|14824.09|0
1643108780000|2022-01-25 11:06:20|14823.15|14823.15|14823.15|14823.15|14823.15|14823.15|14823.15|14823.15|0
1643108810000|2022-01-25 11:06:50|14824.44|14824.44|14821.99|14821.99|14824.44|14824.44|14821.99|14821.99|0
1643108820000|2022-01-25 11:07:00|14820.16|14820.16|14820.16|14820.16|14820.16|14820.16|14820.16|14820.16|0
1643108830000|2022-01-25 11:07:10|14818.72|14818.72|14818.72|14818.72|14818.72|14818.72|14818.72|14818.72|0
1643108840000|2022-01-25 11:07:20|14820.16|14820.16|14820.16|14820.16|14820.16|14820.16|14820.16|14820.16|0
1643108870000|2022-01-25 11:07:50|14822.04|14822.04|14825.29|14825.29|14826.68|14826.68|14822.04|14822.04|0
1643108880000|2022-01-25 11:08:00|14826.19|14826.19|14826.19|14826.19|14826.19|14826.19|14826.19|14826.19|0
1643108900000|2022-01-25 11:08:20|14825.37|14825.37|14824.91|14824.91|14825.37|14825.37|14824.91|14824.91|0
1643108910000|2022-01-25 11:08:30|14823.92|14823.92|14823.92|14823.92|14823.92|14823.92|14823.92|14823.92|0
1643108940000|2022-01-25 11:09:00|14824.38|14824.38|14830.26|14830.26|14830.26|14830.26|14824.38|14824.38|0
1643108950000|2022-01-25 11:09:10|14830.46|14830.46|14830.46|14830.46|14830.46|14830.46|14830.46|14830.46|0
1643108960000|2022-01-25 11:09:20|14831.02|14831.02|14831.58|14831.58|14831.58|14831.58|14831.02|14831.02|0
1643108980000|2022-01-25 11:09:40|14832.49|14832.49|14832.49|14832.49|14832.49|14832.49|14832.49|14832.49|0
1643108990000|2022-01-25 11:09:50|14833.93|14833.93|14833.93|14833.93|14833.93|14833.93|14833.93|14833.93|0
1643109020000|2022-01-25 11:10:20|14833.37|14833.37|14832.81|14832.81|14833.37|14833.37|14832.81|14832.81|0
1643109030000|2022-01-25 11:10:30|14833.93|14833.93|14835.79|14835.79|14835.79|14835.79|14833.93|14833.93|0
1643109040000|2022-01-25 11:10:40|14834.89|14834.89|14835.11|14835.11|14835.11|14835.11|14834.89|14834.89|0
1643109050000|2022-01-25 11:10:50|14836.06|14836.06|14836.06|14836.06|14836.06|14836.06|14836.06|14836.06|0
1643109060000|2022-01-25 11:11:00|14837.89|14837.89|14837.89|14837.89|14837.89|14837.89|14837.89|14837.89|0
1643109100000|2022-01-25 11:11:40|14838.44|14838.44|14838.44|14838.44|14838.44|14838.44|14838.44|14838.44|0
1643109120000|2022-01-25 11:12:00|14839.36|14839.36|14839.36|14839.36|14839.36|14839.36|14837.53|14837.53|0
1643109140000|2022-01-25 11:12:20|14838.95|14838.95|14838.95|14838.95|14838.95|14838.95|14838.95|14838.95|0
1643109150000|2022-01-25 11:12:30|14838.03|14838.03|14838.03|14838.03|14838.03|14838.03|14838.03|14838.03|0
1643109160000|2022-01-25 11:12:40|14838.48|14838.48|14838.48|14838.48|14838.48|14838.48|14838.48|14838.48|0
1643109180000|2022-01-25 11:13:00|14839.4|14839.4|14842.76|14842.76|14842.76|14842.76|14839.4|14839.4|0
1643109200000|2022-01-25 11:13:20|14841.65|14841.65|14842.12|14842.12|14842.12|14842.12|14841.65|14841.65|0
1643109220000|2022-01-25 11:13:40|14842.94|14842.94|14842.94|14842.94|14842.94|14842.94|14842.94|14842.94|0
1643109230000|2022-01-25 11:13:50|14844.37|14844.37|14847.64|14847.64|14847.64|14847.64|14843.7|14843.7|0
1643109240000|2022-01-25 11:14:00|14848.75|14848.75|14849.31|14849.31|14849.31|14849.31|14848.75|14848.75|0
1643109270000|2022-01-25 11:14:30|14850.75|14850.75|14852.18|14852.18|14852.18|14852.18|14850.75|14850.75|0
1643109290000|2022-01-25 11:14:50|14852.4|14852.4|14859.46|14859.46|14859.46|14859.46|14852.4|14852.4|0
1643109300000|2022-01-25 11:15:00|14858.99|14858.99|14859.99|14859.99|14859.99|14859.99|14858.99|14858.99|0
1643109310000|2022-01-25 11:15:10|14860.19|14860.19|14862.34|14862.34|14864.01|14864.01|14860.19|14860.19|0
1643109320000|2022-01-25 11:15:20|14863.46|14863.46|14861.78|14861.78|14863.46|14863.46|14861.78|14861.78|0
1643109340000|2022-01-25 11:15:40|14860.35|14860.35|14850.18|14850.18|14860.35|14860.35|14849.71|14849.71|0
1643109350000|2022-01-25 11:15:50|14851.09|14851.09|14851.09|14851.09|14851.09|14851.09|14851.09|14851.09|0
1643109380000|2022-01-25 11:16:20|14851.31|14851.31|14851.31|14851.31|14851.31|14851.31|14851.31|14851.31|0
1643109390000|2022-01-25 11:16:30|14851.54|14851.54|14853.37|14853.37|14853.37|14853.37|14851.54|14851.54|0
1643109400000|2022-01-25 11:16:40|14852.9|14852.9|14852.9|14852.9|14852.9|14852.9|14852.9|14852.9|0
1643109420000|2022-01-25 11:17:00|14852.42|14852.42|14850.99|14850.99|14852.42|14852.42|14850.99|14850.99|0
1643109430000|2022-01-25 11:17:10|14849.16|14849.16|14848.7|14848.7|14849.16|14849.16|14848.7|14848.7|0
1643109440000|2022-01-25 11:17:20|14847.76|14847.76|14847.2|14847.2|14847.76|14847.76|14847.2|14847.2|0
1643109450000|2022-01-25 11:17:30|14848.12|14848.12|14848.12|14848.12|14848.12|14848.12|14848.12|14848.12|0
1643109480000|2022-01-25 11:18:00|14849.03|14849.03|14849.03|14849.03|14849.03|14849.03|14849.03|14849.03|0
1643109520000|2022-01-25 11:18:40|14850.67|14850.67|14850.67|14850.67|14850.67|14850.67|14850.67|14850.67|0
1643109540000|2022-01-25 11:19:00|14852.1|14852.1|14852.1|14852.1|14852.1|14852.1|14852.1|14852.1|0
1643109560000|2022-01-25 11:19:20|14851.19|14851.19|14846.26|14846.26|14851.19|14851.19|14845.76|14845.76|0
1643109570000|2022-01-25 11:19:30|14845.34|14845.34|14845.34|14845.34|14845.34|14845.34|14845.34|14845.34|0
1643109580000|2022-01-25 11:19:40|14844.4|14844.4|14844.4|14844.4|14844.4|14844.4|14844.4|14844.4|0
1643109590000|2022-01-25 11:19:50|14843.93|14843.93|14840.54|14840.54|14843.93|14843.93|14840.54|14840.54|0
1643109610000|2022-01-25 11:20:10|14837.7|14837.7|14837.29|14837.29|14837.7|14837.7|14837.29|14837.29|0
1643109620000|2022-01-25 11:20:20|14836.73|14836.73|14836.73|14836.73|14836.73|14836.73|14836.73|14836.73|0
1643109630000|2022-01-25 11:20:30|14836.17|14836.17|14825.4|14825.4|14836.17|14836.17|14825.4|14825.4|0
1643109660000|2022-01-25 11:21:00|14824.84|14824.84|14824.84|14824.84|14824.84|14824.84|14824.84|14824.84|0
1643109670000|2022-01-25 11:21:10|14823.21|14823.21|14827.43|14827.43|14827.43|14827.43|14823.21|14823.21|0
1643109680000|2022-01-25 11:21:20|14828.25|14828.25|14828.25|14828.25|14828.25|14828.25|14828.25|14828.25|0
1643109730000|2022-01-25 11:22:10|14829.16|14829.16|14829.16|14829.16|14829.16|14829.16|14829.16|14829.16|0
1643109740000|2022-01-25 11:22:20|14828.25|14828.25|14828.25|14828.25|14828.25|14828.25|14828.25|14828.25|0
1643109780000|2022-01-25 11:23:00|14827.79|14827.79|14827.79|14827.79|14827.79|14827.79|14827.79|14827.79|0
1643109800000|2022-01-25 11:23:20|14828.71|14828.71|14828.71|14828.71|14828.71|14828.71|14828.71|14828.71|0
1643109830000|2022-01-25 11:23:50|14824.67|14824.67|14820.03|14820.03|14824.67|14824.67|14820.03|14820.03|0
1643109840000|2022-01-25 11:24:00|14819.09|14819.09|14821.17|14821.17|14821.17|14821.17|14817.61|14817.61|0
1643109860000|2022-01-25 11:24:20|14820.28|14820.28|14820.28|14820.28|14820.28|14820.28|14820.28|14820.28|0
1643109890000|2022-01-25 11:24:50|14823.15|14823.15|14823.15|14823.15|14823.15|14823.15|14823.15|14823.15|0
1643109900000|2022-01-25 11:25:00|14822.23|14822.23|14822.23|14822.23|14822.23|14822.23|14822.23|14822.23|0
1643109930000|2022-01-25 11:25:30|14823.05|14823.05|14823.05|14823.05|14823.05|14823.05|14823.05|14823.05|0
1643109950000|2022-01-25 11:25:50|14823.52|14823.52|14823.52|14823.52|14823.52|14823.52|14823.52|14823.52|0
1643109960000|2022-01-25 11:26:00|14823.99|14823.99|14823.99|14823.99|14823.99|14823.99|14823.99|14823.99|0
1643109970000|2022-01-25 11:26:10|14823.08|14823.08|14823.08|14823.08|14823.08|14823.08|14823.08|14823.08|0
1643110000000|2022-01-25 11:26:40|14823.55|14823.55|14823.55|14823.55|14823.55|14823.55|14823.55|14823.55|0
1643110010000|2022-01-25 11:26:50|14823.08|14823.08|14821.96|14821.96|14823.08|14823.08|14821.96|14821.96|0
1643110020000|2022-01-25 11:27:00|14822.78|14822.78|14822.78|14822.78|14822.78|14822.78|14822.78|14822.78|0
1643110050000|2022-01-25 11:27:30|14821.35|14821.35|14820.87|14820.87|14821.35|14821.35|14820.87|14820.87|0
1643110080000|2022-01-25 11:28:00|14822.31|14822.31|14822.31|14822.31|14822.31|14822.31|14822.31|14822.31|0
1643110090000|2022-01-25 11:28:10|14821.75|14821.75|14821.75|14821.75|14821.75|14821.75|14821.75|14821.75|0
1643110100000|2022-01-25 11:28:20|14822.64|14822.64|14822.64|14822.64|14822.64|14822.64|14822.64|14822.64|0
1643110130000|2022-01-25 11:28:50|14820.82|14820.82|14820.82|14820.82|14820.82|14820.82|14820.82|14820.82|0
1643110160000|2022-01-25 11:29:20|14820|14820|14820|14820|14820|14820|14820|14820|0
1643110170000|2022-01-25 11:29:30|14818.59|14818.59|14818.59|14818.59|14818.59|14818.59|14818.59|14818.59|0
1643110200000|2022-01-25 11:30:00|14818.38|14818.38|14807.96|14807.96|14818.73|14818.73|14807.96|14807.96|0
1643110210000|2022-01-25 11:30:10|14806.4|14806.4|14804.09|14804.09|14806.4|14806.4|14800.89|14800.89|0
1643110230000|2022-01-25 11:30:30|14801.34|14801.34|14801.34|14801.34|14801.34|14801.34|14801.34|14801.34|0
1643110240000|2022-01-25 11:30:40|14799.52|14799.52|14798.14|14798.14|14799.52|14799.52|14798.14|14798.14|0
1643110250000|2022-01-25 11:30:50|14796.47|14796.47|14790.6|14790.6|14796.47|14796.47|14790.6|14790.6|0
1643110260000|2022-01-25 11:31:00|14790.13|14790.13|14786.39|14786.39|14790.13|14790.13|14786.39|14786.39|0
1643110290000|2022-01-25 11:31:30|14787.21|14787.21|14787.68|14787.68|14787.68|14787.68|14787.21|14787.21|0
1643110300000|2022-01-25 11:31:40|14788.24|14788.24|14787.78|14787.78|14788.24|14788.24|14787.78|14787.78|0
1643110310000|2022-01-25 11:31:50|14787.16|14787.16|14788|14788|14788|14788|14786.89|14786.89|0
1643110320000|2022-01-25 11:32:00|14788.92|14788.92|14788.92|14788.92|14788.92|14788.92|14788.92|14788.92|0
1643110340000|2022-01-25 11:32:20|14788.1|14788.1|14788.1|14788.1|14788.1|14788.1|14788.1|14788.1|0
1643110350000|2022-01-25 11:32:30|14786.27|14786.27|14785.82|14785.82|14786.27|14786.27|14785.82|14785.82|0
1643110370000|2022-01-25 11:32:50|14786.38|14786.38|14785.01|14785.01|14786.38|14786.38|14785.01|14785.01|0
1643110380000|2022-01-25 11:33:00|14784.54|14784.54|14784.54|14784.54|14784.54|14784.54|14784.54|14784.54|0
1643110390000|2022-01-25 11:33:10|14786.17|14786.17|14786.17|14786.17|14786.17|14786.17|14786.17|14786.17|0
1643110420000|2022-01-25 11:33:40|14785.35|14785.35|14789.04|14789.04|14789.04|14789.04|14785.35|14785.35|0
1643110460000|2022-01-25 11:34:20|14788.68|14788.68|14785.46|14785.46|14788.68|14788.68|14785.46|14785.46|0
1643110490000|2022-01-25 11:34:50|14786.9|14786.9|14786.9|14786.9|14786.9|14786.9|14786.9|14786.9|0
1643110510000|2022-01-25 11:35:10|14787.72|14787.72|14787.92|14787.92|14787.92|14787.92|14787.72|14787.72|0
1643110540000|2022-01-25 11:35:40|14787.72|14787.72|14787.72|14787.72|14787.72|14787.72|14787.72|14787.72|0
1643110550000|2022-01-25 11:35:50|14786.9|14786.9|14787.82|14787.82|14787.82|14787.82|14786.9|14786.9|0
1643110580000|2022-01-25 11:36:20|14788.76|14788.76|14789.23|14789.23|14789.23|14789.23|14788.76|14788.76|0
1643110590000|2022-01-25 11:36:30|14789.69|14789.69|14790.5|14790.5|14790.5|14790.5|14789.69|14789.69|0
1643110630000|2022-01-25 11:37:10|14789.07|14789.07|14789.07|14789.07|14789.07|14789.07|14789.07|14789.07|0
1643110640000|2022-01-25 11:37:20|14789.29|14789.29|14789.85|14789.85|14789.85|14789.85|14789.29|14789.29|0
1643110660000|2022-01-25 11:37:40|14789.4|14789.4|14782.07|14782.07|14789.4|14789.4|14780.95|14780.95|0
1643110670000|2022-01-25 11:37:50|14781.51|14781.51|14781.76|14781.76|14781.76|14781.76|14781.3|14781.3|0
1643110680000|2022-01-25 11:38:00|14780.33|14780.33|14779.92|14779.92|14780.33|14780.33|14779.92|14779.92|0
1643110690000|2022-01-25 11:38:10|14782.01|14782.01|14787.82|14787.82|14787.82|14787.82|14782.01|14782.01|0
1643110700000|2022-01-25 11:38:20|14787.41|14787.41|14787.41|14787.41|14787.41|14787.41|14787.41|14787.41|0
1643110720000|2022-01-25 11:38:40|14785.77|14785.77|14781.93|14781.93|14785.77|14785.77|14781.93|14781.93|0
1643110730000|2022-01-25 11:38:50|14781.45|14781.45|14780.65|14780.65|14781.45|14781.45|14780.65|14780.65|0
1643110740000|2022-01-25 11:39:00|14781.56|14781.56|14784.43|14784.43|14784.43|14784.43|14781.56|14781.56|0
1643110750000|2022-01-25 11:39:10|14784.22|14784.22|14784.84|14784.84|14784.84|14784.84|14784.22|14784.22|0
1643110790000|2022-01-25 11:39:50|14784.28|14784.28|14784.28|14784.28|14784.28|14784.28|14784.28|14784.28|0
1643110800000|2022-01-25 11:40:00|14783.37|14783.37|14783.37|14783.37|14783.37|14783.37|14783.37|14783.37|0
1643110810000|2022-01-25 11:40:10|14781.46|14781.46|14781.46|14781.46|14781.46|14781.46|14781.46|14781.46|0
1643110820000|2022-01-25 11:40:20|14782.06|14782.06|14782.06|14782.06|14782.06|14782.06|14782.06|14782.06|0
1643110840000|2022-01-25 11:40:40|14780.68|14780.68|14780.68|14780.68|14780.68|14780.68|14780.68|14780.68|0
1643110860000|2022-01-25 11:41:00|14780.29|14780.29|14778.85|14778.85|14780.29|14780.29|14778.85|14778.85|0
1643110870000|2022-01-25 11:41:10|14775.48|14775.48|14775.83|14775.83|14776.3|14776.3|14775.48|14775.48|0
1643110880000|2022-01-25 11:41:20|14775.27|14775.27|14774.8|14774.8|14775.27|14775.27|14774.8|14774.8|0
1643110900000|2022-01-25 11:41:40|14775.72|14775.72|14775.72|14775.72|14775.72|14775.72|14775.72|14775.72|0
1643110910000|2022-01-25 11:41:50|14776.19|14776.19|14776.19|14776.19|14776.19|14776.19|14776.19|14776.19|0
1643110920000|2022-01-25 11:42:00|14775.37|14775.37|14774.35|14774.35|14775.37|14775.37|14774.35|14774.35|0
1643110930000|2022-01-25 11:42:10|14773.44|14773.44|14773.44|14773.44|14773.44|14773.44|14773.44|14773.44|0
1643110950000|2022-01-25 11:42:30|14772.52|14772.52|14772.11|14772.11|14772.52|14772.52|14771.91|14771.91|0
1643110980000|2022-01-25 11:43:00|14772.93|14772.93|14773.85|14773.85|14773.85|14773.85|14772.93|14772.93|0
1643110990000|2022-01-25 11:43:10|14774.64|14774.64|14774.22|14774.22|14776.47|14776.47|14774.22|14774.22|0
1643111000000|2022-01-25 11:43:20|14772.83|14772.83|14766.6|14766.6|14773.03|14773.03|14766.6|14766.6|0
1643111010000|2022-01-25 11:43:30|14765.16|14765.16|14764.71|14764.71|14765.16|14765.16|14764.71|14764.71|0
1643111040000|2022-01-25 11:44:00|14762.88|14762.88|14762.88|14762.88|14762.88|14762.88|14762.88|14762.88|0
1643111050000|2022-01-25 11:44:10|14762.32|14762.32|14764.15|14764.15|14764.15|14764.15|14762.32|14762.32|0
1643111090000|2022-01-25 11:44:50|14765.58|14765.58|14765.58|14765.58|14765.58|14765.58|14765.58|14765.58|0
1643111100000|2022-01-25 11:45:00|14766.7|14766.7|14767.26|14767.26|14767.26|14767.26|14766.7|14766.7|0
1643111110000|2022-01-25 11:45:10|14768.99|14768.99|14770.31|14770.31|14770.31|14770.31|14768.99|14768.99|0
1643111120000|2022-01-25 11:45:20|14771.43|14771.43|14772.25|14772.25|14772.25|14772.25|14771.43|14771.43|0
1643111160000|2022-01-25 11:46:00|14773.68|14773.68|14773.68|14773.68|14773.68|14773.68|14773.68|14773.68|0
1643111200000|2022-01-25 11:46:40|14775.32|14775.32|14775.32|14775.32|14775.32|14775.32|14775.32|14775.32|0
1643111210000|2022-01-25 11:46:50|14776.23|14776.23|14772.74|14772.74|14776.23|14776.23|14772.74|14772.74|0
1643111220000|2022-01-25 11:47:00|14773.55|14773.55|14773.55|14773.55|14773.55|14773.55|14773.55|14773.55|0
1643111230000|2022-01-25 11:47:10|14774.01|14774.01|14774.01|14774.01|14774.01|14774.01|14774.01|14774.01|0
1643111260000|2022-01-25 11:47:40|14772.54|14772.54|14772.54|14772.54|14772.54|14772.54|14772.54|14772.54|0
1643111280000|2022-01-25 11:48:00|14771.6|14771.6|14770.16|14770.16|14771.6|14771.6|14770.16|14770.16|0
1643111310000|2022-01-25 11:48:30|14771.6|14771.6|14771.6|14771.6|14771.6|14771.6|14771.6|14771.6|0
1643111330000|2022-01-25 11:48:50|14773.03|14773.03|14773.03|14773.03|14773.03|14773.03|14773.03|14773.03|0
1643111340000|2022-01-25 11:49:00|14773.43|14773.43|14773.43|14773.43|14773.43|14773.43|14773.43|14773.43|0
1643111380000|2022-01-25 11:49:40|14773.64|14773.64|14773.64|14773.64|14773.64|14773.64|14773.64|14773.64|0
1643111410000|2022-01-25 11:50:10|14772.2|14772.2|14772.2|14772.2|14772.2|14772.2|14772.2|14772.2|0
1643111420000|2022-01-25 11:50:20|14772.66|14772.66|14772.66|14772.66|14772.66|14772.66|14772.66|14772.66|0
1643111430000|2022-01-25 11:50:30|14772.19|14772.19|14772.19|14772.19|14772.19|14772.19|14772.19|14772.19|0
1643111440000|2022-01-25 11:50:40|14771.72|14771.72|14771.72|14771.72|14771.72|14771.72|14771.72|14771.72|0
1643111460000|2022-01-25 11:51:00|14772.19|14772.19|14772.19|14772.19|14772.19|14772.19|14772.19|14772.19|0
1643111490000|2022-01-25 11:51:30|14768.92|14768.92|14768.92|14768.92|14768.92|14768.92|14768.92|14768.92|0
1643111520000|2022-01-25 11:52:00|14769.39|14769.39|14768.92|14768.92|14769.39|14769.39|14768.92|14768.92|0
1643111550000|2022-01-25 11:52:30|14769.83|14769.83|14769.83|14769.83|14769.83|14769.83|14769.83|14769.83|0
1643111570000|2022-01-25 11:52:50|14770.29|14770.29|14770.29|14770.29|14770.29|14770.29|14770.29|14770.29|0
1643111580000|2022-01-25 11:53:00|14767.96|14767.96|14761|14761|14767.96|14767.96|14761|14761|0
1643111590000|2022-01-25 11:53:10|14760.18|14760.18|14761.82|14761.82|14761.82|14761.82|14760.18|14760.18|0
1643111600000|2022-01-25 11:53:20|14761.34|14761.34|14757.04|14757.04|14761.34|14761.34|14757.04|14757.04|0
1643111610000|2022-01-25 11:53:30|14758.68|14758.68|14758.68|14758.68|14758.68|14758.68|14758.68|14758.68|0
1643111640000|2022-01-25 11:54:00|14758.12|14758.12|14758.12|14758.12|14758.12|14758.12|14758.12|14758.12|0
1643111670000|2022-01-25 11:54:30|14755.38|14755.38|14753.8|14753.8|14756.29|14756.29|14753.8|14753.8|0
1643111680000|2022-01-25 11:54:40|14752.37|14752.37|14752.37|14752.37|14752.37|14752.37|14752.37|14752.37|0
1643111710000|2022-01-25 11:55:10|14751.77|14751.77|14740.55|14740.55|14751.77|14751.77|14740.55|14740.55|0
1643111720000|2022-01-25 11:55:20|14740.1|14740.1|14739.55|14739.55|14740.1|14740.1|14739.55|14739.55|0
1643111750000|2022-01-25 11:55:50|14740.22|14740.22|14740.22|14740.22|14740.22|14740.22|14740.22|14740.22|0
1643111770000|2022-01-25 11:56:10|14741.65|14741.65|14742.99|14742.99|14743.44|14743.44|14741.65|14741.65|0
1643111780000|2022-01-25 11:56:20|14744.66|14744.66|14747.54|14747.54|14747.54|14747.54|14744.66|14744.66|0
1643111800000|2022-01-25 11:56:40|14743.89|14743.89|14743.89|14743.89|14743.89|14743.89|14743.89|14743.89|0
1643111810000|2022-01-25 11:56:50|14744.11|14744.11|14751.22|14751.22|14751.22|14751.22|14744.11|14744.11|0
1643111820000|2022-01-25 11:57:00|14752.13|14752.13|14750.5|14750.5|14752.13|14752.13|14750.5|14750.5|0
1643111880000|2022-01-25 11:58:00|14749.94|14749.94|14749.94|14749.94|14749.94|14749.94|14749.94|14749.94|0
1643111890000|2022-01-25 11:58:10|14750.4|14750.4|14750.4|14750.4|14750.4|14750.4|14750.4|14750.4|0
1643111920000|2022-01-25 11:58:40|14750.85|14750.85|14750.4|14750.4|14750.85|14750.85|14750.4|14750.4|0
1643111930000|2022-01-25 11:58:50|14749.92|14749.92|14746.24|14746.24|14749.92|14749.92|14746.24|14746.24|0
1643111940000|2022-01-25 11:59:00|14745.32|14745.32|14745.32|14745.32|14745.32|14745.32|14745.32|14745.32|0
1643111950000|2022-01-25 11:59:10|14746.24|14746.24|14746.24|14746.24|14746.24|14746.24|14746.24|14746.24|0
1643111960000|2022-01-25 11:59:20|14747.67|14747.67|14747.67|14747.67|14747.67|14747.67|14747.67|14747.67|0
1643111990000|2022-01-25 11:59:50|14747.47|14747.47|14747.25|14747.25|14747.47|14747.47|14747.25|14747.25|0
1643112000000|2022-01-25 12:00:00|14746.77|14746.77|14747.92|14747.92|14747.92|14747.92|14746.77|14746.77|0
1643112010000|2022-01-25 12:00:10|14748.83|14748.83|14749.75|14749.75|14749.75|14749.75|14748.83|14748.83|0
1643112020000|2022-01-25 12:00:20|14747.92|14747.92|14751.28|14751.28|14751.28|14751.28|14747.92|14747.92|0
1643112030000|2022-01-25 12:00:30|14751.75|14751.75|14754.86|14754.86|14754.86|14754.86|14751.75|14751.75|0
1643112040000|2022-01-25 12:00:40|14755.42|14755.42|14756.33|14756.33|14756.33|14756.33|14755.42|14755.42|0
1643112050000|2022-01-25 12:00:50|14756.81|14756.81|14756.81|14756.81|14756.81|14756.81|14756.81|14756.81|0
1643112070000|2022-01-25 12:01:10|14757.48|14757.48|14758.82|14758.82|14759.37|14759.37|14757.48|14757.48|0
1643112090000|2022-01-25 12:01:30|14759.04|14759.04|14759.04|14759.04|14759.04|14759.04|14759.04|14759.04|0
1643112120000|2022-01-25 12:02:00|14759.86|14759.86|14760.79|14760.79|14760.79|14760.79|14759.86|14759.86|0
1643112150000|2022-01-25 12:02:30|14762.23|14762.23|14762.23|14762.23|14762.23|14762.23|14762.23|14762.23|0
1643112170000|2022-01-25 12:02:50|14761.31|14761.31|14761.31|14761.31|14761.31|14761.31|14761.31|14761.31|0
1643112190000|2022-01-25 12:03:10|14760.4|14760.4|14760.4|14760.4|14760.4|14760.4|14760.4|14760.4|0
1643112200000|2022-01-25 12:03:20|14760.79|14760.79|14760|14760|14760.79|14760.79|14760|14760|0
1643112210000|2022-01-25 12:03:30|14759.2|14759.2|14760.54|14760.54|14760.54|14760.54|14758.81|14758.81|0
1643112230000|2022-01-25 12:03:50|14757.67|14757.67|14755.84|14755.84|14757.67|14757.67|14755.84|14755.84|0
1643112240000|2022-01-25 12:04:00|14755.43|14755.43|14755.43|14755.43|14755.43|14755.43|14755.43|14755.43|0
1643112250000|2022-01-25 12:04:10|14754.04|14754.04|14751.81|14751.81|14754.04|14754.04|14751.34|14751.34|0
1643112260000|2022-01-25 12:04:20|14747.31|14747.31|14739.32|14739.32|14747.31|14747.31|14739.32|14739.32|0
1643112270000|2022-01-25 12:04:30|14738.76|14738.76|14737.74|14737.74|14738.76|14738.76|14737.74|14737.74|0
1643112280000|2022-01-25 12:04:40|14737.3|14737.3|14737.3|14737.3|14737.3|14737.3|14737.3|14737.3|0
1643112290000|2022-01-25 12:04:50|14737.09|14737.09|14736.27|14736.27|14737.09|14737.09|14736.27|14736.27|0
1643112300000|2022-01-25 12:05:00|14735.71|14735.71|14735.15|14735.15|14735.71|14735.71|14735.15|14735.15|0
1643112310000|2022-01-25 12:05:10|14736.18|14736.18|14740.24|14740.24|14740.24|14740.24|14736.07|14736.07|0
1643112340000|2022-01-25 12:05:40|14741.03|14741.03|14741.03|14741.03|14741.03|14741.03|14741.03|14741.03|0
1643112350000|2022-01-25 12:05:50|14739.62|14739.62|14735.62|14735.62|14739.62|14739.62|14735.62|14735.62|0
1643112380000|2022-01-25 12:06:20|14735.82|14735.82|14735.82|14735.82|14735.82|14735.82|14735.82|14735.82|0
1643112420000|2022-01-25 12:07:00|14736.29|14736.29|14733.34|14733.34|14736.29|14736.29|14733.34|14733.34|0
1643112500000|2022-01-25 12:08:20|14733.12|14733.12|14733.12|14733.12|14733.12|14733.12|14733.12|14733.12|0
1643112530000|2022-01-25 12:08:50|14734.56|14734.56|14734.56|14734.56|14734.56|14734.56|14734.56|14734.56|0
1643112590000|2022-01-25 12:09:50|14735.03|14735.03|14736.14|14736.14|14736.14|14736.14|14735.03|14735.03|0
1643112600000|2022-01-25 12:10:00|14735.67|14735.67|14735.88|14735.88|14735.88|14735.88|14735.67|14735.67|0
1643112610000|2022-01-25 12:10:10|14737.31|14737.31|14737.31|14737.31|14737.31|14737.31|14737.31|14737.31|0
1643112620000|2022-01-25 12:10:20|14738.23|14738.23|14738.68|14738.68|14738.68|14738.68|14738.23|14738.23|0
1643112670000|2022-01-25 12:11:10|14739.5|14739.5|14739.5|14739.5|14739.5|14739.5|14739.5|14739.5|0
1643112680000|2022-01-25 12:11:20|14740.32|14740.32|14740.32|14740.32|14740.32|14740.32|14740.32|14740.32|0
1643112700000|2022-01-25 12:11:40|14741.75|14741.75|14741.75|14741.75|14741.75|14741.75|14741.75|14741.75|0
1643112720000|2022-01-25 12:12:00|14742.31|14742.31|14742.31|14742.31|14742.31|14742.31|14742.31|14742.31|0
1643112730000|2022-01-25 12:12:10|14743.74|14743.74|14743.74|14743.74|14743.74|14743.74|14743.74|14743.74|0
1643112750000|2022-01-25 12:12:30|14745.48|14745.48|14751.3|14751.3|14751.3|14751.3|14745.48|14745.48|0
1643112760000|2022-01-25 12:12:40|14752.42|14752.42|14752.42|14752.42|14752.42|14752.42|14752.42|14752.42|0
1643112770000|2022-01-25 12:12:50|14753.85|14753.85|14752.98|14752.98|14754.41|14754.41|14752.98|14752.98|0
1643112780000|2022-01-25 12:13:00|14753.43|14753.43|14753.43|14753.43|14753.43|14753.43|14753.43|14753.43|0
1643112800000|2022-01-25 12:13:20|14753.99|14753.99|14755.82|14755.82|14755.82|14755.82|14753.99|14753.99|0
1643112810000|2022-01-25 12:13:30|14753.49|14753.49|14753.49|14753.49|14753.49|14753.49|14753.49|14753.49|0
1643112830000|2022-01-25 12:13:50|14752.06|14752.06|14752.06|14752.06|14752.06|14752.06|14752.06|14752.06|0
1643112840000|2022-01-25 12:14:00|14749.61|14749.61|14745.73|14745.73|14749.61|14749.61|14745.73|14745.73|0
1643112860000|2022-01-25 12:14:20|14744.54|14744.54|14740.12|14740.12|14744.54|14744.54|14740.12|14740.12|0
1643112870000|2022-01-25 12:14:30|14739.2|14739.2|14739.2|14739.2|14739.2|14739.2|14739.2|14739.2|0
1643112900000|2022-01-25 12:15:00|14737.1|14737.1|14729.49|14729.49|14737.1|14737.1|14727.85|14727.85|0
1643112910000|2022-01-25 12:15:10|14729.69|14729.69|14729.69|14729.69|14729.69|14729.69|14729.69|14729.69|0
1643112960000|2022-01-25 12:16:00|14723.96|14723.96|14723.48|14723.48|14723.96|14723.96|14723.48|14723.48|0
1643112970000|2022-01-25 12:16:10|14724.92|14724.92|14724.92|14724.92|14724.92|14724.92|14724.92|14724.92|0
1643113060000|2022-01-25 12:17:40|14725.74|14725.74|14727.17|14727.17|14727.17|14727.17|14725.74|14725.74|0
1643113120000|2022-01-25 12:18:40|14727.84|14727.84|14727.84|14727.84|14727.84|14727.84|14727.84|14727.84|0
1643113150000|2022-01-25 12:19:10|14727.38|14727.38|14727.38|14727.38|14727.38|14727.38|14727.38|14727.38|0
1643113170000|2022-01-25 12:19:30|14726.44|14726.44|14729.51|14729.51|14729.51|14729.51|14726.44|14726.44|0
1643113180000|2022-01-25 12:19:40|14729.72|14729.72|14730.17|14730.17|14730.17|14730.17|14729.72|14729.72|0
1643113210000|2022-01-25 12:20:10|14729.62|14729.62|14731.45|14731.45|14731.45|14731.45|14729.62|14729.62|0
1643113220000|2022-01-25 12:20:20|14730.83|14730.83|14728.79|14728.79|14730.83|14730.83|14728.79|14728.79|0
1643113230000|2022-01-25 12:20:30|14729.25|14729.25|14730.16|14730.16|14730.16|14730.16|14729.25|14729.25|0
1643113250000|2022-01-25 12:20:50|14730.98|14730.98|14737.71|14737.71|14737.71|14737.71|14730.98|14730.98|0
1643113310000|2022-01-25 12:21:50|14736.79|14736.79|14734.96|14734.96|14736.79|14736.79|14734.96|14734.96|0
1643113330000|2022-01-25 12:22:10|14734.29|14734.29|14733.17|14733.17|14734.29|14734.29|14733.17|14733.17|0
1643113340000|2022-01-25 12:22:20|14732.7|14732.7|14731.76|14731.76|14732.7|14732.7|14731.76|14731.76|0
1643113350000|2022-01-25 12:22:30|14731.56|14731.56|14731.56|14731.56|14731.56|14731.56|14731.56|14731.56|0
1643113360000|2022-01-25 12:22:40|14730.74|14730.74|14730.74|14730.74|14730.74|14730.74|14730.74|14730.74|0
1643113370000|2022-01-25 12:22:50|14723.91|14723.91|14723.91|14723.91|14723.91|14723.91|14722.99|14722.99|0
1643113380000|2022-01-25 12:23:00|14723.71|14723.71|14723.71|14723.71|14723.71|14723.71|14723.71|14723.71|0
1643113390000|2022-01-25 12:23:10|14722.79|14722.79|14722.57|14722.57|14722.79|14722.79|14722.57|14722.57|0
1643113400000|2022-01-25 12:23:20|14724.4|14724.4|14738.56|14738.56|14738.56|14738.56|14724.4|14724.4|0
1643113430000|2022-01-25 12:23:50|14734.9|14734.9|14733.47|14733.47|14734.9|14734.9|14733.47|14733.47|0
1643113450000|2022-01-25 12:24:10|14734.38|14734.38|14724.91|14724.91|14734.38|14734.38|14724.91|14724.91|0
1643113470000|2022-01-25 12:24:30|14725.37|14725.37|14725.37|14725.37|14725.37|14725.37|14725.37|14725.37|0
1643113480000|2022-01-25 12:24:40|14724.91|14724.91|14724.35|14724.35|14724.91|14724.91|14724.35|14724.35|0
1643113490000|2022-01-25 12:24:50|14724.81|14724.81|14723.89|14723.89|14724.81|14724.81|14723.89|14723.89|0
1643113540000|2022-01-25 12:25:40|14725.33|14725.33|14725.33|14725.33|14725.33|14725.33|14725.33|14725.33|0
1643113570000|2022-01-25 12:26:10|14728.07|14728.07|14724.29|14724.29|14728.07|14728.07|14724.29|14724.29|0
1643113580000|2022-01-25 12:26:20|14726.74|14726.74|14726.95|14726.95|14726.95|14726.95|14726.74|14726.74|0
1643113590000|2022-01-25 12:26:30|14731.23|14731.23|14732.74|14732.74|14732.74|14732.74|14731.23|14731.23|0
1643113600000|2022-01-25 12:26:40|14732.54|14732.54|14732.14|14732.14|14732.54|14732.54|14732.14|14732.14|0
1643113620000|2022-01-25 12:27:00|14733.06|14733.06|14733.06|14733.06|14733.06|14733.06|14733.06|14733.06|0
1643113630000|2022-01-25 12:27:10|14732.14|14732.14|14733.06|14733.06|14733.06|14733.06|14732.14|14732.14|0
1643113660000|2022-01-25 12:27:40|14733.5|14733.5|14733.5|14733.5|14733.5|14733.5|14733.5|14733.5|0
1643113740000|2022-01-25 12:29:00|14732.59|14732.59|14731.2|14731.2|14732.59|14732.59|14731.2|14731.2|0
1643113760000|2022-01-25 12:29:20|14728.84|14728.84|14728.84|14728.84|14728.84|14728.84|14728.84|14728.84|0
1643113770000|2022-01-25 12:29:30|14727.02|14727.02|14727.02|14727.02|14727.02|14727.02|14727.02|14727.02|0
1643113780000|2022-01-25 12:29:40|14725.38|14725.38|14724.56|14724.56|14725.38|14725.38|14724.56|14724.56|0
1643113790000|2022-01-25 12:29:50|14723.75|14723.75|14723.29|14723.29|14723.75|14723.75|14723.29|14723.29|0
1643113800000|2022-01-25 12:30:00|14723.85|14723.85|14719.84|14719.84|14723.85|14723.85|14719.84|14719.84|0
1643113820000|2022-01-25 12:30:20|14718.92|14718.92|14718.92|14718.92|14718.92|14718.92|14718.92|14718.92|0
1643113830000|2022-01-25 12:30:30|14719.15|14719.15|14719.15|14719.15|14719.15|14719.15|14719.15|14719.15|0
1643113840000|2022-01-25 12:30:40|14720.58|14720.58|14720.58|14720.58|14720.58|14720.58|14720.58|14720.58|0
1643113850000|2022-01-25 12:30:50|14718.75|14718.75|14720.13|14720.13|14720.58|14720.58|14718.75|14718.75|0
1643113860000|2022-01-25 12:31:00|14719.74|14719.74|14719.74|14719.74|14719.74|14719.74|14719.74|14719.74|0
1643113870000|2022-01-25 12:31:10|14718.62|14718.62|14718.42|14718.42|14718.62|14718.62|14718.42|14718.42|0
1643113910000|2022-01-25 12:31:50|14718.86|14718.86|14718.86|14718.86|14718.86|14718.86|14718.86|14718.86|0
1643113930000|2022-01-25 12:32:10|14719.98|14719.98|14719.42|14719.42|14719.98|14719.98|14719.42|14719.42|0
1643113940000|2022-01-25 12:32:20|14718.97|14718.97|14718.97|14718.97|14718.97|14718.97|14718.97|14718.97|0
1643113950000|2022-01-25 12:32:30|14718.75|14718.75|14718.75|14718.75|14718.75|14718.75|14718.75|14718.75|0
1643113980000|2022-01-25 12:33:00|14717.81|14717.81|14717.81|14717.81|14717.81|14717.81|14717.81|14717.81|0
1643114020000|2022-01-25 12:33:40|14716.17|14716.17|14710.76|14710.76|14716.17|14716.17|14710.76|14710.76|0
1643114030000|2022-01-25 12:33:50|14710.14|14710.14|14701.12|14701.12|14710.14|14710.14|14701.12|14701.12|0
1643114040000|2022-01-25 12:34:00|14701.59|14701.59|14701.59|14701.59|14701.59|14701.59|14701.59|14701.59|0
1643114050000|2022-01-25 12:34:10|14700.6|14700.6|14696.29|14696.29|14700.6|14700.6|14696.29|14696.29|0
1643114080000|2022-01-25 12:34:40|14695.47|14695.47|14695.47|14695.47|14695.47|14695.47|14695.47|14695.47|0
1643114110000|2022-01-25 12:35:10|14699.98|14699.98|14700.45|14700.45|14700.45|14700.45|14699.98|14699.98|0
1643114120000|2022-01-25 12:35:20|14700.24|14700.24|14701.92|14701.92|14701.92|14701.92|14700.04|14700.04|0
1643114140000|2022-01-25 12:35:40|14702.38|14702.38|14702.38|14702.38|14702.38|14702.38|14702.38|14702.38|0
1643114150000|2022-01-25 12:35:50|14705.12|14705.12|14705.12|14705.12|14705.12|14705.12|14705.12|14705.12|0
1643114170000|2022-01-25 12:36:10|14706.76|14706.76|14706.76|14706.76|14706.76|14706.76|14706.76|14706.76|0
1643114180000|2022-01-25 12:36:20|14707.55|14707.55|14707.55|14707.55|14707.55|14707.55|14707.55|14707.55|0
1643114190000|2022-01-25 12:36:30|14709.98|14709.98|14708.32|14708.32|14710.4|14710.4|14708.32|14708.32|0
1643114200000|2022-01-25 12:36:40|14709.73|14709.73|14710.4|14710.4|14710.4|14710.4|14709.73|14709.73|0
1643114210000|2022-01-25 12:36:50|14710.18|14710.18|14710.18|14710.18|14710.18|14710.18|14710.18|14710.18|0
1643114220000|2022-01-25 12:37:00|14710.73|14710.73|14710.18|14710.18|14710.73|14710.73|14710.18|14710.18|0
1643114240000|2022-01-25 12:37:20|14712|14712|14712|14712|14712|14712|14712|14712|0
1643114270000|2022-01-25 12:37:50|14713.42|14713.42|14713.42|14713.42|14713.42|14713.42|14713.42|14713.42|0
1643114280000|2022-01-25 12:38:00|14713.22|14713.22|14715.25|14715.25|14715.25|14715.25|14713.22|14713.22|0
1643114290000|2022-01-25 12:38:10|14715.05|14715.05|14716.74|14716.74|14718.94|14718.94|14715.05|14715.05|0
1643114300000|2022-01-25 12:38:20|14715.31|14715.31|14715.31|14715.31|14715.31|14715.31|14715.31|14715.31|0
1643114320000|2022-01-25 12:38:40|14714.49|14714.49|14714.49|14714.49|14714.49|14714.49|14714.49|14714.49|0
1643114330000|2022-01-25 12:38:50|14713.93|14713.93|14713.93|14713.93|14713.93|14713.93|14713.93|14713.93|0
1643114340000|2022-01-25 12:39:00|14713.02|14713.02|14711.38|14711.38|14714.65|14714.65|14711.38|14711.38|0
1643114360000|2022-01-25 12:39:20|14717.06|14717.06|14715.43|14715.43|14717.06|14717.06|14715.43|14715.43|0
1643114390000|2022-01-25 12:39:50|14716.86|14716.86|14716.86|14716.86|14716.86|14716.86|14716.86|14716.86|0
1643114420000|2022-01-25 12:40:20|14718.5|14718.5|14718.28|14718.28|14719.09|14719.09|14718.28|14718.28|0
1643114430000|2022-01-25 12:40:30|14717.28|14717.28|14717.28|14717.28|14717.28|14717.28|14717.28|14717.28|0
1643114450000|2022-01-25 12:40:50|14716.81|14716.81|14716.81|14716.81|14716.81|14716.81|14716.81|14716.81|0
1643114460000|2022-01-25 12:41:00|14715.99|14715.99|14716.91|14716.91|14716.91|14716.91|14715.99|14715.99|0
1643114510000|2022-01-25 12:41:50|14716.7|14716.7|14713.95|14713.95|14716.7|14716.7|14713.95|14713.95|0
1643114520000|2022-01-25 12:42:00|14711.08|14711.08|14711.08|14711.08|14711.08|14711.08|14711.08|14711.08|0
1643114540000|2022-01-25 12:42:20|14710.14|14710.14|14710.14|14710.14|14710.14|14710.14|14710.14|14710.14|0
1643114560000|2022-01-25 12:42:40|14709.93|14709.93|14709.73|14709.73|14709.93|14709.93|14709.73|14709.73|0
1643114570000|2022-01-25 12:42:50|14710.29|14710.29|14711.72|14711.72|14711.72|14711.72|14710.29|14710.29|0
1643114580000|2022-01-25 12:43:00|14712.13|14712.13|14714.3|14714.3|14714.3|14714.3|14712.13|14712.13|0
1643114620000|2022-01-25 12:43:40|14715.74|14715.74|14715.74|14715.74|14715.74|14715.74|14715.74|14715.74|0
1643114630000|2022-01-25 12:43:50|14716.68|14716.68|14716.89|14716.89|14716.89|14716.89|14716.68|14716.68|0
1643114640000|2022-01-25 12:44:00|14717.7|14717.7|14720.56|14720.56|14721.12|14721.12|14717.7|14717.7|0
1643114650000|2022-01-25 12:44:10|14721.48|14721.48|14721.48|14721.48|14721.48|14721.48|14721.48|14721.48|0
1643114660000|2022-01-25 12:44:20|14723.31|14723.31|14725.04|14725.04|14725.04|14725.04|14723.31|14723.31|0
1643114670000|2022-01-25 12:44:30|14725.26|14725.26|14726.18|14726.18|14726.18|14726.18|14725.26|14725.26|0
1643114680000|2022-01-25 12:44:40|14724.76|14724.76|14724.76|14724.76|14724.76|14724.76|14724.76|14724.76|0
1643114700000|2022-01-25 12:45:00|14726.2|14726.2|14726.2|14726.2|14726.2|14726.2|14726.2|14726.2|0
1643114770000|2022-01-25 12:46:10|14725.98|14725.98|14725.98|14725.98|14725.98|14725.98|14725.98|14725.98|0
1643114780000|2022-01-25 12:46:20|14726.2|14726.2|14725.98|14725.98|14726.2|14726.2|14725.98|14725.98|0
1643114790000|2022-01-25 12:46:30|14725.03|14725.03|14724.13|14724.13|14725.05|14725.05|14724.13|14724.13|0
1643114820000|2022-01-25 12:47:00|14723.22|14723.22|14723.22|14723.22|14723.22|14723.22|14723.22|14723.22|0
1643114850000|2022-01-25 12:47:30|14724.13|14724.13|14725.07|14725.07|14725.07|14725.07|14724.13|14724.13|0
1643114860000|2022-01-25 12:47:40|14725.99|14725.99|14725.96|14725.96|14726.9|14726.9|14725.96|14725.96|0
1643114870000|2022-01-25 12:47:50|14728.96|14728.96|14740.53|14740.53|14740.53|14740.53|14728.96|14728.96|0
1643114880000|2022-01-25 12:48:00|14738.74|14738.74|14739.41|14739.41|14739.41|14739.41|14738.74|14738.74|0
1643114900000|2022-01-25 12:48:20|14738.49|14738.49|14738.43|14738.43|14739.05|14739.05|14738.43|14738.43|0
1643114910000|2022-01-25 12:48:30|14739.35|14739.35|14740.26|14740.26|14740.26|14740.26|14739.35|14739.35|0
1643114960000|2022-01-25 12:49:20|14741.21|14741.21|14741.21|14741.21|14741.21|14741.21|14741.21|14741.21|0
1643114980000|2022-01-25 12:49:40|14739.77|14739.77|14739.77|14739.77|14739.77|14739.77|14739.77|14739.77|0
1643115020000|2022-01-25 12:50:20|14739.21|14739.21|14739.21|14739.21|14739.21|14739.21|14739.21|14739.21|0
1643115040000|2022-01-25 12:50:40|14740.8|14740.8|14740.8|14740.8|14740.8|14740.8|14740.8|14740.8|0
1643115060000|2022-01-25 12:51:00|14736.69|14736.69|14735.41|14735.41|14736.69|14736.69|14734.59|14734.59|0
1643115070000|2022-01-25 12:51:10|14733.97|14733.97|14733.97|14733.97|14733.97|14733.97|14733.97|14733.97|0
1643115080000|2022-01-25 12:51:20|14732.14|14732.14|14727.5|14727.5|14732.56|14732.56|14727.5|14727.5|0
1643115100000|2022-01-25 12:51:40|14725.67|14725.67|14724.76|14724.76|14725.67|14725.67|14724.76|14724.76|0
1643115110000|2022-01-25 12:51:50|14725.67|14725.67|14722.66|14722.66|14725.67|14725.67|14722.66|14722.66|0
1643115120000|2022-01-25 12:52:00|14722.44|14722.44|14722.54|14722.54|14722.54|14722.54|14721.62|14721.62|0
1643115130000|2022-01-25 12:52:10|14722.99|14722.99|14720.54|14720.54|14722.99|14722.99|14720.54|14720.54|0
1643115140000|2022-01-25 12:52:20|14719.73|14719.73|14717.74|14717.74|14719.73|14719.73|14717.54|14717.54|0
1643115160000|2022-01-25 12:52:40|14713.43|14713.43|14713.43|14713.43|14713.43|14713.43|14713.43|14713.43|0
1643115180000|2022-01-25 12:53:00|14714.87|14714.87|14715.22|14715.22|14715.22|14715.22|14714.4|14714.4|0
1643115190000|2022-01-25 12:53:10|14716.01|14716.01|14717.56|14717.56|14717.56|14717.56|14716.01|14716.01|0
1643115200000|2022-01-25 12:53:20|14719.2|14719.2|14719.2|14719.2|14719.2|14719.2|14719.2|14719.2|0
1643115210000|2022-01-25 12:53:30|14720.01|14720.01|14720.01|14720.01|14720.01|14720.01|14720.01|14720.01|0
1643115230000|2022-01-25 12:53:50|14719.46|14719.46|14719.46|14719.46|14719.46|14719.46|14719.46|14719.46|0
1643115280000|2022-01-25 12:54:40|14717.82|14717.82|14716.71|14716.71|14717.82|14717.82|14716.71|14716.71|0
1643115300000|2022-01-25 12:55:00|14715.68|14715.68|14715.68|14715.68|14715.68|14715.68|14715.68|14715.68|0
1643115310000|2022-01-25 12:55:10|14714.24|14714.24|14714.45|14714.45|14714.45|14714.45|14714.24|14714.24|0
1643115330000|2022-01-25 12:55:30|14713.63|14713.63|14710.81|14710.81|14713.63|14713.63|14710.81|14710.81|0
1643115360000|2022-01-25 12:56:00|14709.69|14709.69|14709.23|14709.23|14709.69|14709.69|14709.23|14709.23|0
1643115370000|2022-01-25 12:56:10|14708.32|14708.32|14708.32|14708.32|14708.32|14708.32|14708.32|14708.32|0
1643115400000|2022-01-25 12:56:40|14709.75|14709.75|14709.75|14709.75|14709.75|14709.75|14709.75|14709.75|0
1643115420000|2022-01-25 12:57:00|14711.18|14711.18|14716.21|14716.21|14716.21|14716.21|14711.18|14711.18|0
1643115430000|2022-01-25 12:57:10|14716.68|14716.68|14716.68|14716.68|14716.68|14716.68|14716.68|14716.68|0
1643115440000|2022-01-25 12:57:20|14717.59|14717.59|14717.59|14717.59|14717.59|14717.59|14717.59|14717.59|0
1643115460000|2022-01-25 12:57:40|14717.12|14717.12|14715.61|14715.61|14717.12|14717.12|14715.61|14715.61|0
1643115480000|2022-01-25 12:58:00|14712.74|14712.74|14711.92|14711.92|14712.74|14712.74|14711.92|14711.92|0
1643115490000|2022-01-25 12:58:10|14710.81|14710.81|14710.81|14710.81|14710.81|14710.81|14710.81|14710.81|0
1643115500000|2022-01-25 12:58:20|14709.99|14709.99|14709.99|14709.99|14709.99|14709.99|14709.99|14709.99|0
1643115530000|2022-01-25 12:58:50|14709.07|14709.07|14709.07|14709.07|14709.07|14709.07|14709.07|14709.07|0
1643115540000|2022-01-25 12:59:00|14708.25|14708.25|14708.25|14708.25|14708.25|14708.25|14708.25|14708.25|0
1643115550000|2022-01-25 12:59:10|14706.37|14706.37|14705.39|14705.39|14706.83|14706.83|14705.39|14705.39|0
1643115570000|2022-01-25 12:59:30|14703.96|14703.96|14703.96|14703.96|14703.96|14703.96|14703.96|14703.96|0
1643115580000|2022-01-25 12:59:40|14705.59|14705.59|14705.59|14705.59|14705.59|14705.59|14705.59|14705.59|0
1643115600000|2022-01-25 13:00:00|14707.01|14707.01|14708.44|14708.44|14708.44|14708.44|14707.01|14707.01|0
1643115610000|2022-01-25 13:00:10|14707.01|14707.01|14707.01|14707.01|14707.01|14707.01|14707.01|14707.01|0
1643115620000|2022-01-25 13:00:20|14707.47|14707.47|14707.47|14707.47|14707.47|14707.47|14707.47|14707.47|0
1643115630000|2022-01-25 13:00:30|14707.05|14707.05|14707.05|14707.05|14707.05|14707.05|14707.05|14707.05|0
1643115670000|2022-01-25 13:01:10|14707.97|14707.97|14707.97|14707.97|14707.97|14707.97|14707.97|14707.97|0
1643115690000|2022-01-25 13:01:30|14707.08|14707.08|14708.51|14708.51|14708.51|14708.51|14707.08|14707.08|0
1643115720000|2022-01-25 13:02:00|14709.45|14709.45|14710.37|14710.37|14710.37|14710.37|14709.45|14709.45|0
1643115730000|2022-01-25 13:02:10|14711.48|14711.48|14710.48|14710.48|14711.48|14711.48|14710.48|14710.48|0
1643115750000|2022-01-25 13:02:30|14711.3|14711.3|14711.3|14711.3|14711.3|14711.3|14711.3|14711.3|0
1643115760000|2022-01-25 13:02:40|14711.71|14711.71|14711.91|14711.91|14714.15|14714.15|14711.71|14711.71|0
1643115780000|2022-01-25 13:03:00|14713.35|14713.35|14719.27|14719.27|14719.27|14719.27|14713.35|14713.35|0
1643115800000|2022-01-25 13:03:20|14716.52|14716.52|14716.52|14716.52|14716.52|14716.52|14716.52|14716.52|0
1643115810000|2022-01-25 13:03:30|14717.46|14717.46|14717.67|14717.67|14717.67|14717.67|14717.46|14717.46|0
1643115820000|2022-01-25 13:03:40|14715.84|14715.84|14714.21|14714.21|14715.84|14715.84|14713.75|14713.75|0
1643115830000|2022-01-25 13:03:50|14714.43|14714.43|14714.43|14714.43|14714.43|14714.43|14714.43|14714.43|0
1643115840000|2022-01-25 13:04:00|14714.84|14714.84|14715.46|14715.46|14715.46|14715.46|14714.64|14714.64|0
1643115850000|2022-01-25 13:04:10|14715.25|14715.25|14715.05|14715.05|14715.25|14715.25|14715.05|14715.05|0
1643115860000|2022-01-25 13:04:20|14710.28|14710.28|14710.28|14710.28|14710.28|14710.28|14710.28|14710.28|0
1643115870000|2022-01-25 13:04:30|14710.75|14710.75|14710.75|14710.75|14710.75|14710.75|14710.75|14710.75|0
1643115900000|2022-01-25 13:05:00|14712.18|14712.18|14712.18|14712.18|14712.18|14712.18|14712.18|14712.18|0
1643115920000|2022-01-25 13:05:20|14711.27|14711.27|14711.27|14711.27|14711.27|14711.27|14711.27|14711.27|0
1643115950000|2022-01-25 13:05:50|14709.59|14709.59|14709.59|14709.59|14709.59|14709.59|14709.59|14709.59|0
1643115980000|2022-01-25 13:06:20|14707.76|14707.76|14707.29|14707.29|14707.76|14707.76|14707.29|14707.29|0
1643115990000|2022-01-25 13:06:30|14708.21|14708.21|14708.21|14708.21|14708.21|14708.21|14708.21|14708.21|0
1643116010000|2022-01-25 13:06:50|14709.12|14709.12|14709.12|14709.12|14709.12|14709.12|14709.12|14709.12|0
1643116020000|2022-01-25 13:07:00|14707.69|14707.69|14708.6|14708.6|14708.6|14708.6|14707.69|14707.69|0
1643116030000|2022-01-25 13:07:10|14708.38|14708.38|14708.28|14708.28|14709.2|14709.2|14707.46|14707.46|0
1643116040000|2022-01-25 13:07:20|14707.81|14707.81|14709.19|14709.19|14709.19|14709.19|14705.87|14705.87|0
1643116050000|2022-01-25 13:07:30|14708.74|14708.74|14708.74|14708.74|14708.74|14708.74|14708.74|14708.74|0
1643116060000|2022-01-25 13:07:40|14706.92|14706.92|14706.92|14706.92|14706.92|14706.92|14706.92|14706.92|0
1643116070000|2022-01-25 13:07:50|14706.1|14706.1|14705.18|14705.18|14706.1|14706.1|14704.63|14704.63|0
1643116080000|2022-01-25 13:08:00|14704.63|14704.63|14703.21|14703.21|14704.63|14704.63|14702.4|14702.4|0
1643116090000|2022-01-25 13:08:10|14701.82|14701.82|14701|14701|14701.82|14701.82|14701|14701|0
1643116140000|2022-01-25 13:09:00|14701.46|14701.46|14700.08|14700.08|14701.46|14701.46|14700.08|14700.08|0
1643116150000|2022-01-25 13:09:10|14698.44|14698.44|14696.81|14696.81|14698.44|14698.44|14696.81|14696.81|0
1643116160000|2022-01-25 13:09:20|14695.37|14695.37|14690.84|14690.84|14695.37|14695.37|14690.84|14690.84|0
1643116170000|2022-01-25 13:09:30|14691.66|14691.66|14691.66|14691.66|14691.66|14691.66|14691.66|14691.66|0
1643116200000|2022-01-25 13:10:00|14690.54|14690.54|14690.54|14690.54|14690.54|14690.54|14690.54|14690.54|0
1643116220000|2022-01-25 13:10:20|14687.68|14687.68|14687.68|14687.68|14687.68|14687.68|14687.68|14687.68|0
1643116260000|2022-01-25 13:11:00|14687.28|14687.28|14687.28|14687.28|14687.28|14687.28|14687.28|14687.28|0
1643116290000|2022-01-25 13:11:30|14687.69|14687.69|14687.69|14687.69|14687.69|14687.69|14687.69|14687.69|0
1643116310000|2022-01-25 13:11:50|14689.12|14689.12|14689.12|14689.12|14689.12|14689.12|14689.12|14689.12|0
1643116320000|2022-01-25 13:12:00|14690.07|14690.07|14690.54|14690.54|14690.54|14690.54|14690.07|14690.07|0
1643116350000|2022-01-25 13:12:30|14691.35|14691.35|14691.35|14691.35|14691.35|14691.35|14691.35|14691.35|0
1643116360000|2022-01-25 13:12:40|14691.81|14691.81|14691.81|14691.81|14691.81|14691.81|14691.81|14691.81|0
1643116370000|2022-01-25 13:12:50|14691.41|14691.41|14693.24|14693.24|14693.24|14693.24|14691.41|14691.41|0
1643116380000|2022-01-25 13:13:00|14692.42|14692.42|14697.28|14697.28|14697.28|14697.28|14692.22|14692.22|0
1643116390000|2022-01-25 13:13:10|14697.84|14697.84|14697.84|14697.84|14697.84|14697.84|14697.84|14697.84|0
1643116420000|2022-01-25 13:13:40|14697.28|14697.28|14697.28|14697.28|14697.28|14697.28|14697.28|14697.28|0
1643116440000|2022-01-25 13:14:00|14696.36|14696.36|14695.45|14695.45|14696.36|14696.36|14695.45|14695.45|0
1643116450000|2022-01-25 13:14:10|14694.98|14694.98|14694.01|14694.01|14695.45|14695.45|14694.01|14694.01|0
1643116470000|2022-01-25 13:14:30|14694.93|14694.93|14697.98|14697.98|14697.98|14697.98|14694.93|14694.93|0
1643116480000|2022-01-25 13:14:40|14698.92|14698.92|14698.92|14698.92|14698.92|14698.92|14698.92|14698.92|0
1643116490000|2022-01-25 13:14:50|14700.82|14700.82|14701.84|14701.84|14701.84|14701.84|14700.82|14700.82|0
1643116510000|2022-01-25 13:15:10|14702.76|14702.76|14705.63|14705.63|14705.63|14705.63|14702.76|14702.76|0
1643116530000|2022-01-25 13:15:30|14706.19|14706.19|14713.72|14713.72|14713.72|14713.72|14706.19|14706.19|0
1643116540000|2022-01-25 13:15:40|14714.32|14714.32|14713.87|14713.87|14714.32|14714.32|14713.87|14713.87|0
1643116550000|2022-01-25 13:15:50|14715.31|14715.31|14715.31|14715.31|14715.31|14715.31|14715.31|14715.31|0
1643116560000|2022-01-25 13:16:00|14715.87|14715.87|14715.31|14715.31|14715.87|14715.87|14715.31|14715.31|0
1643116570000|2022-01-25 13:16:10|14716.74|14716.74|14717.3|14717.3|14717.3|14717.3|14716.74|14716.74|0
1643116580000|2022-01-25 13:16:20|14718.68|14718.68|14721.02|14721.02|14721.02|14721.02|14718.68|14718.68|0
1643116610000|2022-01-25 13:16:50|14721.43|14721.43|14736.04|14736.04|14736.04|14736.04|14721.43|14721.43|0
1643116640000|2022-01-25 13:17:20|14735.13|14735.13|14734.57|14734.57|14735.13|14735.13|14734.57|14734.57|0
1643116650000|2022-01-25 13:17:30|14733.89|14733.89|14732.66|14732.66|14734.09|14734.09|14732.66|14732.66|0
1643116680000|2022-01-25 13:18:00|14731.28|14731.28|14725.38|14725.38|14731.28|14731.28|14725.38|14725.38|0
1643116700000|2022-01-25 13:18:20|14721.72|14721.72|14721.72|14721.72|14721.72|14721.72|14721.72|14721.72|0
1643116720000|2022-01-25 13:18:40|14720.81|14720.81|14720.81|14720.81|14720.81|14720.81|14720.81|14720.81|0
1643116730000|2022-01-25 13:18:50|14720.58|14720.58|14719.67|14719.67|14720.58|14720.58|14719.67|14719.67|0
1643116740000|2022-01-25 13:19:00|14719.2|14719.2|14718.74|14718.74|14719.2|14719.2|14718.74|14718.74|0
1643116750000|2022-01-25 13:19:10|14720.47|14720.47|14716.85|14716.85|14720.47|14720.47|14716.85|14716.85|0
1643116770000|2022-01-25 13:19:30|14715.74|14715.74|14715.74|14715.74|14715.74|14715.74|14715.74|14715.74|0
1643116790000|2022-01-25 13:19:50|14716.18|14716.18|14717.13|14717.13|14717.13|14717.13|14716.18|14716.18|0
1643116800000|2022-01-25 13:20:00|14717.92|14717.92|14717.72|14717.72|14717.92|14717.92|14717.72|14717.72|0
1643116860000|2022-01-25 13:21:00|14717.25|14717.25|14704.95|14704.95|14717.25|14717.25|14704.95|14704.95|0
1643116880000|2022-01-25 13:21:20|14703.54|14703.54|14703.54|14703.54|14703.54|14703.54|14703.54|14703.54|0
1643116890000|2022-01-25 13:21:30|14702.92|14702.92|14702.64|14702.64|14703.32|14703.32|14702.64|14702.64|0
1643116910000|2022-01-25 13:21:50|14702.44|14702.44|14702.24|14702.24|14702.44|14702.44|14702.24|14702.24|0
1643116920000|2022-01-25 13:22:00|14699.37|14699.37|14699.99|14699.99|14700.8|14700.8|14699.37|14699.37|0
1643116990000|2022-01-25 13:23:10|14699.52|14699.52|14699.05|14699.05|14699.52|14699.52|14699.05|14699.05|0
1643117010000|2022-01-25 13:23:30|14698.59|14698.59|14698.59|14698.59|14698.59|14698.59|14698.59|14698.59|0
1643117020000|2022-01-25 13:23:40|14697.77|14697.77|14697.77|14697.77|14697.77|14697.77|14697.77|14697.77|0
1643117030000|2022-01-25 13:23:50|14697.31|14697.31|14697.31|14697.31|14697.31|14697.31|14697.31|14697.31|0
1643117040000|2022-01-25 13:24:00|14696.49|14696.49|14695.06|14695.06|14696.49|14696.49|14695.06|14695.06|0
1643117050000|2022-01-25 13:24:10|14694.15|14694.15|14693.67|14693.67|14694.15|14694.15|14693.67|14693.67|0
1643117060000|2022-01-25 13:24:20|14694.13|14694.13|14694.13|14694.13|14694.13|14694.13|14694.13|14694.13|0
1643117080000|2022-01-25 13:24:40|14694.95|14694.95|14693.92|14693.92|14694.95|14694.95|14693.92|14693.92|0
1643117090000|2022-01-25 13:24:50|14693.01|14693.01|14693.01|14693.01|14693.01|14693.01|14693.01|14693.01|0
1643117100000|2022-01-25 13:25:00|14692.19|14692.19|14693.62|14693.62|14693.62|14693.62|14692.19|14692.19|0
1643117110000|2022-01-25 13:25:10|14692.81|14692.81|14692.81|14692.81|14692.81|14692.81|14692.81|14692.81|0
1643117120000|2022-01-25 13:25:20|14691.89|14691.89|14689.1|14689.1|14691.89|14691.89|14689.1|14689.1|0
1643117130000|2022-01-25 13:25:30|14688.63|14688.63|14688.63|14688.63|14688.63|14688.63|14688.63|14688.63|0
1643117160000|2022-01-25 13:26:00|14688.41|14688.41|14688.18|14688.18|14688.41|14688.41|14688.18|14688.18|0
1643117170000|2022-01-25 13:26:10|14688.64|14688.64|14688.17|14688.17|14688.64|14688.64|14688.17|14688.17|0
1643117180000|2022-01-25 13:26:20|14688.4|14688.4|14688.05|14688.05|14688.4|14688.4|14687.58|14687.58|0
1643117190000|2022-01-25 13:26:30|14688.84|14688.84|14690.23|14690.23|14690.23|14690.23|14688.84|14688.84|0
1643117230000|2022-01-25 13:27:10|14688.8|14688.8|14687.85|14687.85|14688.8|14688.8|14687.85|14687.85|0
1643117240000|2022-01-25 13:27:20|14687.38|14687.38|14687.38|14687.38|14687.38|14687.38|14687.38|14687.38|0
1643117250000|2022-01-25 13:27:30|14682.16|14682.16|14678.22|14678.22|14682.16|14682.16|14678|14678|0
1643117260000|2022-01-25 13:27:40|14678.42|14678.42|14669.78|14669.78|14678.42|14678.42|14669.78|14669.78|0
1643117270000|2022-01-25 13:27:50|14669.57|14669.57|14669.1|14669.1|14669.57|14669.57|14669.1|14669.1|0
1643117280000|2022-01-25 13:28:00|14667.47|14667.47|14667.74|14667.74|14667.94|14667.94|14667.47|14667.47|0
1643117290000|2022-01-25 13:28:10|14668.56|14668.56|14667.16|14667.16|14668.56|14668.56|14667.16|14667.16|0
1643117320000|2022-01-25 13:28:40|14666.96|14666.96|14667.36|14667.36|14667.36|14667.36|14666.96|14666.96|0
1643117330000|2022-01-25 13:28:50|14665.92|14665.92|14665.92|14665.92|14665.92|14665.92|14665.92|14665.92|0
1643117340000|2022-01-25 13:29:00|14665.51|14665.51|14665.51|14665.51|14665.51|14665.51|14665.51|14665.51|0
1643117350000|2022-01-25 13:29:10|14665.97|14665.97|14665.03|14665.03|14665.97|14665.97|14665.03|14665.03|0
1643117360000|2022-01-25 13:29:20|14667.89|14667.89|14665.05|14665.05|14667.89|14667.89|14665.05|14665.05|0
1643117380000|2022-01-25 13:29:40|14666.48|14666.48|14666.48|14666.48|14666.48|14666.48|14666.48|14666.48|0
1643117390000|2022-01-25 13:29:50|14666.94|14666.94|14666.94|14666.94|14666.94|14666.94|14666.94|14666.94|0
1643117400000|2022-01-25 13:30:00|14666.12|14666.12|14666.12|14666.12|14666.12|14666.12|14666.12|14666.12|0
1643117410000|2022-01-25 13:30:10|14664.2|14664.2|14662.96|14662.96|14664.2|14664.2|14662.76|14662.76|0
1643117440000|2022-01-25 13:30:40|14661.13|14661.13|14660.72|14660.72|14661.13|14661.13|14660.72|14660.72|0
1643117450000|2022-01-25 13:30:50|14661.63|14661.63|14661.16|14661.16|14661.63|14661.63|14661.16|14661.16|0
1643117460000|2022-01-25 13:31:00|14660.69|14660.69|14660.69|14660.69|14660.69|14660.69|14660.69|14660.69|0
1643117470000|2022-01-25 13:31:10|14660.22|14660.22|14660.22|14660.22|14660.22|14660.22|14660.22|14660.22|0
1643117480000|2022-01-25 13:31:20|14659.28|14659.28|14651.54|14651.54|14659.28|14659.28|14651.54|14651.54|0
1643117490000|2022-01-25 13:31:30|14651.34|14651.34|14650.52|14650.52|14651.34|14651.34|14650.52|14650.52|0
1643117500000|2022-01-25 13:31:40|14650.05|14650.05|14648.94|14648.94|14650.05|14650.05|14648.94|14648.94|0
1643117520000|2022-01-25 13:32:00|14645.28|14645.28|14645.28|14645.28|14645.28|14645.28|14645.28|14645.28|0
1643117530000|2022-01-25 13:32:10|14641.62|14641.62|14641.02|14641.02|14641.62|14641.62|14641.02|14641.02|0
1643117540000|2022-01-25 13:32:20|14639.39|14639.39|14635.92|14635.92|14639.39|14639.39|14634.63|14634.63|0
1643117560000|2022-01-25 13:32:40|14636.39|14636.39|14636.98|14636.98|14636.98|14636.98|14636.39|14636.39|0
1643117570000|2022-01-25 13:32:50|14638.42|14638.42|14639.85|14639.85|14639.85|14639.85|14638.42|14638.42|0
1643117580000|2022-01-25 13:33:00|14638.42|14638.42|14638.42|14638.42|14638.42|14638.42|14638.42|14638.42|0
1643117600000|2022-01-25 13:33:20|14638.89|14638.89|14636.51|14636.51|14638.89|14638.89|14636.51|14636.51|0
1643117610000|2022-01-25 13:33:30|14637.95|14637.95|14637.95|14637.95|14637.95|14637.95|14637.95|14637.95|0
1643117620000|2022-01-25 13:33:40|14636.54|14636.54|14635.62|14635.62|14636.54|14636.54|14635.62|14635.62|0
1643117630000|2022-01-25 13:33:50|14636.08|14636.08|14635.62|14635.62|14636.08|14636.08|14635.62|14635.62|0
1643117640000|2022-01-25 13:34:00|14634.18|14634.18|14635.62|14635.62|14635.62|14635.62|14634.18|14634.18|0
1643117680000|2022-01-25 13:34:40|14635.02|14635.02|14635.02|14635.02|14635.02|14635.02|14635.02|14635.02|0
1643117690000|2022-01-25 13:34:50|14634.11|14634.11|14634.11|14634.11|14634.11|14634.11|14634.11|14634.11|0
1643117700000|2022-01-25 13:35:00|14634.57|14634.57|14632.98|14632.98|14634.57|14634.57|14632.98|14632.98|0
1643117710000|2022-01-25 13:35:10|14634.62|14634.62|14634.62|14634.62|14634.62|14634.62|14634.62|14634.62|0
1643117720000|2022-01-25 13:35:20|14636.05|14636.05|14636.05|14636.05|14636.05|14636.05|14636.05|14636.05|0
1643117740000|2022-01-25 13:35:40|14636.26|14636.26|14636.26|14636.26|14636.26|14636.26|14636.26|14636.26|0
1643117750000|2022-01-25 13:35:50|14635.85|14635.85|14635.85|14635.85|14635.85|14635.85|14635.85|14635.85|0
1643117770000|2022-01-25 13:36:10|14637.28|14637.28|14637.28|14637.28|14637.28|14637.28|14637.28|14637.28|0
1643117790000|2022-01-25 13:36:30|14638.66|14638.66|14636.99|14636.99|14638.66|14638.66|14636.99|14636.99|0
1643117800000|2022-01-25 13:36:40|14636.43|14636.43|14636.43|14636.43|14636.43|14636.43|14636.43|14636.43|0
1643117810000|2022-01-25 13:36:50|14636.89|14636.89|14637.45|14637.45|14638.01|14638.01|14636.89|14636.89|0
1643117820000|2022-01-25 13:37:00|14638.36|14638.36|14638.36|14638.36|14638.36|14638.36|14638.36|14638.36|0
1643117840000|2022-01-25 13:37:20|14639.28|14639.28|14639.87|14639.87|14639.87|14639.87|14639.28|14639.28|0
1643117850000|2022-01-25 13:37:30|14640.33|14640.33|14640.33|14640.33|14640.33|14640.33|14640.33|14640.33|0
1643117880000|2022-01-25 13:38:00|14641.15|14641.15|14641.15|14641.15|14641.15|14641.15|14641.15|14641.15|0
1643117890000|2022-01-25 13:38:10|14640.74|14640.74|14639.1|14639.1|14640.74|14640.74|14639.1|14639.1|0
1643117900000|2022-01-25 13:38:20|14640.73|14640.73|14640.73|14640.73|14640.73|14640.73|14640.73|14640.73|0
1643117910000|2022-01-25 13:38:30|14640.34|14640.34|14640.34|14640.34|14640.34|14640.34|14640.34|14640.34|0
1643117920000|2022-01-25 13:38:40|14640.13|14640.13|14646.79|14646.79|14646.79|14646.79|14638.3|14638.3|0
1643117930000|2022-01-25 13:38:50|14648.22|14648.22|14647.31|14647.31|14648.22|14648.22|14647.31|14647.31|0
1643117940000|2022-01-25 13:39:00|14648.1|14648.1|14650.36|14650.36|14651.18|14651.18|14648.1|14648.1|0
1643117950000|2022-01-25 13:39:10|14651.79|14651.79|14651.32|14651.32|14651.79|14651.79|14651.32|14651.32|0
1643117960000|2022-01-25 13:39:20|14649.89|14649.89|14649.89|14649.89|14649.89|14649.89|14649.89|14649.89|0
1643117990000|2022-01-25 13:39:50|14650.33|14650.33|14651.15|14651.15|14651.15|14651.15|14650.33|14650.33|0
1643118000000|2022-01-25 13:40:00|14652.79|14652.79|14651.92|14651.92|14652.79|14652.79|14651.92|14651.92|0
1643118010000|2022-01-25 13:40:10|14648.65|14648.65|14650.08|14650.08|14650.08|14650.08|14648.65|14648.65|0
1643118020000|2022-01-25 13:40:20|14648.25|14648.25|14647.44|14647.44|14648.25|14648.25|14647.44|14647.44|0
1643118030000|2022-01-25 13:40:30|14646.88|14646.88|14646.88|14646.88|14646.88|14646.88|14646.88|14646.88|0
1643118040000|2022-01-25 13:40:40|14647.7|14647.7|14647.38|14647.38|14647.7|14647.7|14645.87|14645.87|0
1643118050000|2022-01-25 13:40:50|14646.97|14646.97|14646.97|14646.97|14646.97|14646.97|14646.97|14646.97|0
1643118070000|2022-01-25 13:41:10|14645.14|14645.14|14643.11|14643.11|14645.14|14645.14|14643.11|14643.11|0
1643118080000|2022-01-25 13:41:20|14645.85|14645.85|14645.85|14645.85|14645.85|14645.85|14645.85|14645.85|0
1643118090000|2022-01-25 13:41:30|14644.94|14644.94|14644.94|14644.94|14644.94|14644.94|14644.94|14644.94|0
1643118110000|2022-01-25 13:41:50|14645.88|14645.88|14646.99|14646.99|14646.99|14646.99|14645.88|14645.88|0
1643118170000|2022-01-25 13:42:50|14648.43|14648.43|14648.83|14648.83|14648.83|14648.83|14648.43|14648.43|0
1643118180000|2022-01-25 13:43:00|14650.81|14650.81|14650.61|14650.61|14650.81|14650.81|14650.61|14650.61|0
1643118210000|2022-01-25 13:43:30|14650.14|14650.14|14649.33|14649.33|14650.14|14650.14|14649.33|14649.33|0
1643118230000|2022-01-25 13:43:50|14653.45|14653.45|14651.94|14651.94|14653.45|14653.45|14651.94|14651.94|0
1643118240000|2022-01-25 13:44:00|14651.35|14651.35|14649.91|14649.91|14651.35|14651.35|14649.91|14649.91|0
1643118260000|2022-01-25 13:44:20|14650.32|14650.32|14653.39|14653.39|14653.39|14653.39|14650.32|14650.32|0
1643118280000|2022-01-25 13:44:40|14654.31|14654.31|14654.31|14654.31|14654.31|14654.31|14654.31|14654.31|0
1643118300000|2022-01-25 13:45:00|14651.86|14651.86|14651.86|14651.86|14651.86|14651.86|14651.86|14651.86|0
1643118330000|2022-01-25 13:45:30|14650.91|14650.91|14644.77|14644.77|14650.91|14650.91|14644.77|14644.77|0
1643118360000|2022-01-25 13:46:00|14642.59|14642.59|14636.59|14636.59|14642.59|14642.59|14636.59|14636.59|0
1643118370000|2022-01-25 13:46:10|14636.36|14636.36|14636.36|14636.36|14636.36|14636.36|14636.36|14636.36|0
1643118380000|2022-01-25 13:46:20|14635.9|14635.9|14636.36|14636.36|14636.36|14636.36|14635.9|14635.9|0
1643118390000|2022-01-25 13:46:30|14635.55|14635.55|14634.19|14634.19|14635.55|14635.55|14634.19|14634.19|0
1643118410000|2022-01-25 13:46:50|14634.66|14634.66|14633.25|14633.25|14634.66|14634.66|14633.25|14633.25|0
1643118420000|2022-01-25 13:47:00|14632.69|14632.69|14632.13|14632.13|14632.69|14632.69|14632.13|14632.13|0
1643118430000|2022-01-25 13:47:10|14631.58|14631.58|14631.58|14631.58|14631.58|14631.58|14631.58|14631.58|0
1643118440000|2022-01-25 13:47:20|14634.03|14634.03|14629.75|14629.75|14634.03|14634.03|14629.75|14629.75|0
1643118450000|2022-01-25 13:47:30|14632.2|14632.2|14635.17|14635.17|14635.17|14635.17|14632.2|14632.2|0
1643118480000|2022-01-25 13:48:00|14632.72|14632.72|14629.13|14629.13|14632.72|14632.72|14629.13|14629.13|0
1643118490000|2022-01-25 13:48:10|14627.7|14627.7|14628.51|14628.51|14628.51|14628.51|14627.7|14627.7|0
1643118500000|2022-01-25 13:48:20|14625.77|14625.77|14624.39|14624.39|14625.77|14625.77|14624.39|14624.39|0
1643118520000|2022-01-25 13:48:40|14622.75|14622.75|14622.75|14622.75|14622.75|14622.75|14622.75|14622.75|0
1643118530000|2022-01-25 13:48:50|14623.22|14623.22|14622.75|14622.75|14623.22|14623.22|14622.75|14622.75|0
1643118540000|2022-01-25 13:49:00|14622.19|14622.19|14621.8|14621.8|14622.19|14622.19|14621.8|14621.8|0
1643118550000|2022-01-25 13:49:10|14620.98|14620.98|14620.98|14620.98|14620.98|14620.98|14620.98|14620.98|0
1643118570000|2022-01-25 13:49:30|14619.54|14619.54|14619.54|14619.54|14619.54|14619.54|14619.54|14619.54|0
1643118580000|2022-01-25 13:49:40|14618.63|14618.63|14618.63|14618.63|14618.63|14618.63|14618.63|14618.63|0
1643118600000|2022-01-25 13:50:00|14618.07|14618.07|14613.26|14613.26|14618.07|14618.07|14612.44|14612.44|0
1643118610000|2022-01-25 13:50:10|14613.03|14613.03|14613.03|14613.03|14613.03|14613.03|14613.03|14613.03|0
1643118630000|2022-01-25 13:50:30|14613.85|14613.85|14615.68|14615.68|14615.68|14615.68|14613.85|14613.85|0
1643118640000|2022-01-25 13:50:40|14614.25|14614.25|14617.09|14617.09|14617.09|14617.09|14614.25|14614.25|0
1643118660000|2022-01-25 13:51:00|14616.18|14616.18|14616.18|14616.18|14616.18|14616.18|14616.18|14616.18|0
1643118680000|2022-01-25 13:51:20|14615.26|14615.26|14614.35|14614.35|14615.26|14615.26|14614.35|14614.35|0
1643118710000|2022-01-25 13:51:50|14612.52|14612.52|14612.91|14612.91|14612.91|14612.91|14611.09|14611.09|0
1643118720000|2022-01-25 13:52:00|14611.09|14611.09|14610.67|14610.67|14611.09|14611.09|14610.67|14610.67|0
1643118730000|2022-01-25 13:52:10|14612.5|14612.5|14612.5|14612.5|14612.5|14612.5|14612.5|14612.5|0
1643118750000|2022-01-25 13:52:30|14611.95|14611.95|14610.92|14610.92|14611.95|14611.95|14610.92|14610.92|0
1643118770000|2022-01-25 13:52:50|14611.48|14611.48|14611.01|14611.01|14611.48|14611.48|14611.01|14611.01|0
1643118780000|2022-01-25 13:53:00|14609.57|14609.57|14606.37|14606.37|14609.57|14609.57|14606.37|14606.37|0
1643118790000|2022-01-25 13:53:10|14608.01|14608.01|14608.01|14608.01|14608.01|14608.01|14608.01|14608.01|0
1643118800000|2022-01-25 13:53:20|14607.78|14607.78|14607.78|14607.78|14607.78|14607.78|14607.78|14607.78|0
1643118810000|2022-01-25 13:53:30|14606.87|14606.87|14605.28|14605.28|14606.87|14606.87|14605.28|14605.28|0
1643118820000|2022-01-25 13:53:40|14603.45|14603.45|14601.14|14601.14|14603.45|14603.45|14601.14|14601.14|0
1643118840000|2022-01-25 13:54:00|14600.23|14600.23|14601.14|14601.14|14602.06|14602.06|14599.31|14599.31|0
1643118870000|2022-01-25 13:54:30|14601.61|14601.61|14601.61|14601.61|14602.08|14602.08|14601.61|14601.61|0
1643118880000|2022-01-25 13:54:40|14601.82|14601.82|14603.45|14603.45|14603.45|14603.45|14601.82|14601.82|0
1643118900000|2022-01-25 13:55:00|14601.63|14601.63|14600.71|14600.71|14601.63|14601.63|14600.71|14600.71|0
1643118910000|2022-01-25 13:55:10|14599.89|14599.89|14596.81|14596.81|14599.89|14599.89|14596.81|14596.81|0
1643118920000|2022-01-25 13:55:20|14597.41|14597.41|14597.41|14597.41|14597.41|14597.41|14597.41|14597.41|0
1643118940000|2022-01-25 13:55:40|14595.58|14595.58|14593.75|14593.75|14595.58|14595.58|14593.75|14593.75|0
1643118950000|2022-01-25 13:55:50|14594.35|14594.35|14592.91|14592.91|14594.35|14594.35|14592.91|14592.91|0
1643118980000|2022-01-25 13:56:20|14594.74|14594.74|14595.66|14595.66|14595.66|14595.66|14594.74|14594.74|0
1643118990000|2022-01-25 13:56:30|14594.74|14594.74|14591.5|14591.5|14594.74|14594.74|14591.5|14591.5|0
1643119010000|2022-01-25 13:56:50|14591.95|14591.95|14591.95|14591.95|14591.95|14591.95|14591.95|14591.95|0
1643119020000|2022-01-25 13:57:00|14589.21|14589.21|14588.29|14588.29|14589.21|14589.21|14588.29|14588.29|0
1643119030000|2022-01-25 13:57:10|14590.12|14590.12|14590.02|14590.02|14590.12|14590.12|14589.21|14589.21|0
1643119040000|2022-01-25 13:57:20|14590.43|14590.43|14590.43|14590.43|14590.43|14590.43|14590.43|14590.43|0
1643119050000|2022-01-25 13:57:30|14589.84|14589.84|14589.84|14589.84|14589.84|14589.84|14589.84|14589.84|0
1643119080000|2022-01-25 13:58:00|14593.78|14593.78|14592.09|14592.09|14593.78|14593.78|14590.76|14590.76|0
1643119090000|2022-01-25 13:58:10|14591.18|14591.18|14588.8|14588.8|14591.18|14591.18|14588.8|14588.8|0
1643119100000|2022-01-25 13:58:20|14584.88|14584.88|14583.96|14583.96|14584.88|14584.88|14583.96|14583.96|0
1643119110000|2022-01-25 13:58:30|14583.35|14583.35|14578.69|14578.69|14583.35|14583.35|14578.69|14578.69|0
1643119130000|2022-01-25 13:58:50|14580.52|14580.52|14580.52|14580.52|14580.52|14580.52|14580.52|14580.52|0
1643119140000|2022-01-25 13:59:00|14580.91|14580.91|14580.47|14580.47|14580.91|14580.91|14580.47|14580.47|0
1643119150000|2022-01-25 13:59:10|14580|14580|14580.22|14580.22|14580.22|14580.22|14580|14580|0
1643119160000|2022-01-25 13:59:20|14579.75|14579.75|14579.75|14579.75|14579.75|14579.75|14579.75|14579.75|0
1643119170000|2022-01-25 13:59:30|14578.31|14578.31|14578.87|14578.87|14578.87|14578.87|14578.31|14578.31|0
1643119180000|2022-01-25 13:59:40|14579.69|14579.69|14579.69|14579.69|14579.69|14579.69|14579.69|14579.69|0
1643119220000|2022-01-25 14:00:20|14578.77|14578.77|14576.95|14576.95|14578.77|14578.77|14576.95|14576.95|0
1643119230000|2022-01-25 14:00:30|14576.74|14576.74|14574|14574|14576.74|14576.74|14574|14574|0
1643119240000|2022-01-25 14:00:40|14573.53|14573.53|14572.49|14572.49|14575.35|14575.35|14572.49|14572.49|0
1643119260000|2022-01-25 14:01:00|14570.45|14570.45|14567.87|14567.87|14570.45|14570.45|14567.87|14567.87|0
1643119270000|2022-01-25 14:01:10|14567.41|14567.41|14565.86|14565.86|14567.41|14567.41|14564.96|14564.96|0
1643119280000|2022-01-25 14:01:20|14565.31|14565.31|14564.19|14564.19|14565.72|14565.72|14564.09|14564.09|0
1643119290000|2022-01-25 14:01:30|14563.63|14563.63|14564.09|14564.09|14564.09|14564.09|14563.63|14563.63|0
1643119300000|2022-01-25 14:01:40|14564.55|14564.55|14564.55|14564.55|14565|14565|14564.55|14564.55|0
1643119310000|2022-01-25 14:01:50|14563.11|14563.11|14556.09|14556.09|14563.11|14563.11|14556.09|14556.09|0
1643119330000|2022-01-25 14:02:10|14557.72|14557.72|14558.64|14558.64|14558.64|14558.64|14557.72|14557.72|0
1643119340000|2022-01-25 14:02:20|14559.23|14559.23|14558.47|14558.47|14560.1|14560.1|14558.47|14558.47|0
1643119350000|2022-01-25 14:02:30|14557.55|14557.55|14557.55|14557.55|14558.37|14558.37|14557.55|14557.55|0
1643119360000|2022-01-25 14:02:40|14556.12|14556.12|14550.03|14550.03|14556.12|14556.12|14550.03|14550.03|0
1643119370000|2022-01-25 14:02:50|14549.24|14549.24|14545.77|14545.77|14549.24|14549.24|14545.77|14545.77|0
1643119380000|2022-01-25 14:03:00|14544.98|14544.98|14539.9|14539.9|14544.98|14544.98|14539.9|14539.9|0
1643119390000|2022-01-25 14:03:10|14538.78|14538.78|14538.78|14538.78|14538.78|14538.78|14538.78|14538.78|0
1643119410000|2022-01-25 14:03:30|14537.84|14537.84|14538.31|14538.31|14538.31|14538.31|14537.84|14537.84|0
1643119420000|2022-01-25 14:03:40|14537.49|14537.49|14536.68|14536.68|14537.49|14537.49|14536.68|14536.68|0
1643119430000|2022-01-25 14:03:50|14537.14|14537.14|14537.14|14537.14|14537.14|14537.14|14537.14|14537.14|0
1643119440000|2022-01-25 14:04:00|14537.59|14537.59|14537.42|14537.42|14539.7|14539.7|14537.42|14537.42|0
1643119450000|2022-01-25 14:04:10|14538.54|14538.54|14538.54|14538.54|14539.66|14539.66|14538.54|14538.54|0
1643119480000|2022-01-25 14:04:40|14539.45|14539.45|14538.57|14538.57|14539.91|14539.91|14538.57|14538.57|0
1643119490000|2022-01-25 14:04:50|14539.03|14539.03|14539.03|14539.03|14539.03|14539.03|14539.03|14539.03|0
1643119500000|2022-01-25 14:05:00|14539.5|14539.5|14539.02|14539.02|14540.39|14540.39|14539.02|14539.02|0
1643119510000|2022-01-25 14:05:10|14538.2|14538.2|14527.33|14527.33|14538.2|14538.2|14527.33|14527.33|0
1643119520000|2022-01-25 14:05:20|14526.92|14526.92|14527.59|14527.59|14527.59|14527.59|14526.92|14526.92|0
1643119550000|2022-01-25 14:05:50|14525.76|14525.76|14525.76|14525.76|14526.58|14526.58|14525.76|14525.76|0
1643119560000|2022-01-25 14:06:00|14526.68|14526.68|14535|14535|14536.03|14536.03|14526.68|14526.68|0
1643119570000|2022-01-25 14:06:10|14534.06|14534.06|14534.57|14534.57|14534.57|14534.57|14533.65|14533.65|0
1643119580000|2022-01-25 14:06:20|14534.34|14534.34|14533.67|14533.67|14534.34|14534.34|14533.67|14533.67|0
1643119590000|2022-01-25 14:06:30|14532.85|14532.85|14531.34|14531.34|14532.85|14532.85|14531.34|14531.34|0
1643119600000|2022-01-25 14:06:40|14531.14|14531.14|14530.15|14530.15|14531.14|14531.14|14530.15|14530.15|0
1643119610000|2022-01-25 14:06:50|14529.75|14529.75|14529.75|14529.75|14529.75|14529.75|14529.75|14529.75|0
1643119620000|2022-01-25 14:07:00|14528.12|14528.12|14528.12|14528.12|14528.12|14528.12|14528.12|14528.12|0
1643119630000|2022-01-25 14:07:10|14529.75|14529.75|14528.32|14528.32|14529.75|14529.75|14528.32|14528.32|0
1643119640000|2022-01-25 14:07:20|14527.9|14527.9|14527.9|14527.9|14527.9|14527.9|14527.9|14527.9|0
1643119650000|2022-01-25 14:07:30|14529.73|14529.73|14530.2|14530.2|14530.2|14530.2|14529.73|14529.73|0
1643119670000|2022-01-25 14:07:50|14530.65|14530.65|14530.65|14530.65|14530.65|14530.65|14530.65|14530.65|0
1643119690000|2022-01-25 14:08:10|14531.11|14531.11|14530.65|14530.65|14531.11|14531.11|14530.65|14530.65|0
1643119710000|2022-01-25 14:08:30|14529.83|14529.83|14529.83|14529.83|14529.83|14529.83|14529.83|14529.83|0
1643119720000|2022-01-25 14:08:40|14530.75|14530.75|14530.35|14530.35|14530.75|14530.75|14530.35|14530.35|0
1643119730000|2022-01-25 14:08:50|14531.26|14531.26|14531.36|14531.36|14532.18|14532.18|14531.26|14531.26|0
1643119740000|2022-01-25 14:09:00|14529.53|14529.53|14529.99|14529.99|14533.34|14533.34|14529.53|14529.53|0
1643119750000|2022-01-25 14:09:10|14528.8|14528.8|14523.19|14523.19|14528.8|14528.8|14523.19|14523.19|0
1643119760000|2022-01-25 14:09:20|14522.63|14522.63|14521.5|14521.5|14522.63|14522.63|14521.06|14521.06|0
1643119790000|2022-01-25 14:09:50|14521.3|14521.3|14510.21|14510.21|14521.3|14521.3|14510.21|14510.21|0
1643119800000|2022-01-25 14:10:00|14508.31|14508.31|14514.4|14514.4|14515.4|14515.4|14508.31|14508.31|0
1643119810000|2022-01-25 14:10:10|14514.2|14514.2|14511.85|14511.85|14514.2|14514.2|14511.85|14511.85|0
1643119820000|2022-01-25 14:10:20|14512.05|14512.05|14512.05|14512.05|14512.26|14512.26|14512.05|14512.05|0
1643119850000|2022-01-25 14:10:50|14512.26|14512.26|14512.26|14512.26|14512.26|14512.26|14512.26|14512.26|0
1643119860000|2022-01-25 14:11:00|14512.72|14512.72|14512.72|14512.72|14512.72|14512.72|14512.72|14512.72|0
1643119870000|2022-01-25 14:11:10|14513.63|14513.63|14514.12|14514.12|14515.56|14515.56|14513.63|14513.63|0
1643119880000|2022-01-25 14:11:20|14514.94|14514.94|14514.94|14514.94|14514.94|14514.94|14514.94|14514.94|0
1643119900000|2022-01-25 14:11:40|14512.69|14512.69|14510.57|14510.57|14512.69|14512.69|14510.57|14510.57|0
1643119910000|2022-01-25 14:11:50|14508.74|14508.74|14498.58|14498.58|14508.74|14508.74|14498.58|14498.58|0
1643119930000|2022-01-25 14:12:10|14495.71|14495.71|14492.87|14492.87|14496.63|14496.63|14492.87|14492.87|0
1643119940000|2022-01-25 14:12:20|14492.32|14492.32|14491.38|14491.38|14492.32|14492.32|14491.38|14491.38|0
1643119950000|2022-01-25 14:12:30|14491.58|14491.58|14490.15|14490.15|14491.58|14491.58|14490.15|14490.15|0
1643119960000|2022-01-25 14:12:40|14489.33|14489.33|14489.33|14489.33|14489.33|14489.33|14489.33|14489.33|0
1643119970000|2022-01-25 14:12:50|14491.16|14491.16|14488.41|14488.41|14491.16|14491.16|14488.41|14488.41|0
1643119980000|2022-01-25 14:13:00|14489.36|14489.36|14489.36|14489.36|14489.36|14489.36|14489.36|14489.36|0
1643119990000|2022-01-25 14:13:10|14490.79|14490.79|14489.97|14489.97|14490.79|14490.79|14489.97|14489.97|0
1643120000000|2022-01-25 14:13:20|14489.06|14489.06|14488.05|14488.05|14489.88|14489.88|14488.05|14488.05|0
1643120020000|2022-01-25 14:13:40|14487.82|14487.82|14483.03|14483.03|14487.82|14487.82|14483.03|14483.03|0
1643120030000|2022-01-25 14:13:50|14481.6|14481.6|14480.4|14480.4|14482.15|14482.15|14480.4|14480.4|0
1643120040000|2022-01-25 14:14:00|14480.86|14480.86|14480.99|14480.99|14482.65|14482.65|14480.86|14480.86|0
1643120050000|2022-01-25 14:14:10|14479.58|14479.58|14479.58|14479.58|14479.58|14479.58|14479.58|14479.58|0
1643120060000|2022-01-25 14:14:20|14478.66|14478.66|14475.94|14475.94|14478.66|14478.66|14475.94|14475.94|0
1643120070000|2022-01-25 14:14:30|14474.5|14474.5|14474.5|14474.5|14474.5|14474.5|14474.5|14474.5|0
1643120110000|2022-01-25 14:15:10|14473.07|14473.07|14467.14|14467.14|14473.07|14473.07|14467.14|14467.14|0
1643120130000|2022-01-25 14:15:30|14465.71|14465.71|14464.79|14464.79|14465.71|14465.71|14464.79|14464.79|0
1643120140000|2022-01-25 14:15:40|14462.34|14462.34|14460.24|14460.24|14462.34|14462.34|14460.24|14460.24|0
1643120150000|2022-01-25 14:15:50|14459.68|14459.68|14463.42|14463.42|14463.42|14463.42|14459.68|14459.68|0
1643120160000|2022-01-25 14:16:00|14464.86|14464.86|14463.94|14463.94|14465.77|14465.77|14463.94|14463.94|0
1643120180000|2022-01-25 14:16:20|14462.51|14462.51|14462.51|14462.51|14462.51|14462.51|14462.51|14462.51|0
1643120190000|2022-01-25 14:16:30|14460.86|14460.86|14460.86|14460.86|14460.86|14460.86|14460.86|14460.86|0
1643120200000|2022-01-25 14:16:40|14461.53|14461.53|14458.75|14458.75|14461.53|14461.53|14458.75|14458.75|0
1643120210000|2022-01-25 14:16:50|14461.1|14461.1|14465.23|14465.23|14465.23|14465.23|14461.1|14461.1|0
1643120220000|2022-01-25 14:17:00|14469.74|14469.74|14471.88|14471.88|14471.88|14471.88|14469.74|14469.74|0
1643120230000|2022-01-25 14:17:10|14470.96|14470.96|14466.38|14466.38|14470.96|14470.96|14466.38|14466.38|0
1643120250000|2022-01-25 14:17:30|14467.82|14467.82|14468.76|14468.76|14468.76|14468.76|14467.82|14467.82|0
1643120260000|2022-01-25 14:17:40|14468.14|14468.14|14468.14|14468.14|14468.14|14468.14|14468.14|14468.14|0
1643120300000|2022-01-25 14:18:20|14469.58|14469.58|14470.41|14470.41|14471.01|14471.01|14469.58|14469.58|0
1643120310000|2022-01-25 14:18:30|14471.01|14471.01|14470.61|14470.61|14473.75|14473.75|14470.61|14470.61|0
1643120320000|2022-01-25 14:18:40|14470.01|14470.01|14469.8|14469.8|14470.01|14470.01|14469.8|14469.8|0
1643120330000|2022-01-25 14:18:50|14470.36|14470.36|14470.98|14470.98|14471.28|14471.28|14470.36|14470.36|0
1643120350000|2022-01-25 14:19:10|14470.16|14470.16|14473.65|14473.65|14474.47|14474.47|14470.16|14470.16|0
1643120360000|2022-01-25 14:19:20|14473.03|14473.03|14472.21|14472.21|14473.03|14473.03|14472.21|14472.21|0
1643120370000|2022-01-25 14:19:30|14471.66|14471.66|14469.15|14469.15|14471.66|14471.66|14469.15|14469.15|0
1643120380000|2022-01-25 14:19:40|14468.24|14468.24|14459.4|14459.4|14468.46|14468.46|14459.4|14459.4|0
1643120390000|2022-01-25 14:19:50|14462.14|14462.14|14461.52|14461.52|14462.14|14462.14|14461.52|14461.52|0
1643120400000|2022-01-25 14:20:00|14462.64|14462.64|14463.81|14463.81|14463.81|14463.81|14462.64|14462.64|0
1643120410000|2022-01-25 14:20:10|14464.63|14464.63|14472.61|14472.61|14472.61|14472.61|14464.63|14464.63|0
1643120420000|2022-01-25 14:20:20|14474.05|14474.05|14472.61|14472.61|14474.05|14474.05|14472.61|14472.61|0
1643120450000|2022-01-25 14:20:50|14471.7|14471.7|14471.7|14471.7|14471.7|14471.7|14471.7|14471.7|0
1643120470000|2022-01-25 14:21:10|14472.64|14472.64|14474.48|14474.48|14474.48|14474.48|14472.64|14472.64|0
1643120480000|2022-01-25 14:21:20|14475.39|14475.39|14474.48|14474.48|14477.62|14477.62|14473.05|14473.05|0
1643120500000|2022-01-25 14:21:40|14475.04|14475.04|14476.47|14476.47|14476.47|14476.47|14475.04|14475.04|0
1643120520000|2022-01-25 14:22:00|14477.29|14477.29|14486.16|14486.16|14486.16|14486.16|14477.29|14477.29|0
1643120530000|2022-01-25 14:22:10|14485.69|14485.69|14492.08|14492.08|14492.08|14492.08|14485.69|14485.69|0
1643120540000|2022-01-25 14:22:20|14486.42|14486.42|14484.59|14484.59|14486.42|14486.42|14484.59|14484.59|0
1643120550000|2022-01-25 14:22:30|14484.04|14484.04|14485.37|14485.37|14486.28|14486.28|14483.84|14483.84|0
1643120560000|2022-01-25 14:22:40|14487|14487|14482.74|14482.74|14487|14487|14482.74|14482.74|0
1643120580000|2022-01-25 14:23:00|14483.86|14483.86|14486.21|14486.21|14486.21|14486.21|14483.86|14483.86|0
1643120590000|2022-01-25 14:23:10|14486.67|14486.67|14486.25|14486.25|14487.68|14487.68|14486.25|14486.25|0
1643120610000|2022-01-25 14:23:30|14486.47|14486.47|14485.65|14485.65|14486.47|14486.47|14485.65|14485.65|0
1643120620000|2022-01-25 14:23:40|14486.6|14486.6|14486.6|14486.6|14486.6|14486.6|14486.6|14486.6|0
1643120650000|2022-01-25 14:24:10|14486.39|14486.39|14485.36|14485.36|14486.39|14486.39|14484.54|14484.54|0
1643120670000|2022-01-25 14:24:30|14486.8|14486.8|14488.23|14488.23|14488.23|14488.23|14486.8|14486.8|0
1643120680000|2022-01-25 14:24:40|14489.66|14489.66|14491.1|14491.1|14491.1|14491.1|14489.66|14489.66|0
1643120690000|2022-01-25 14:24:50|14489.66|14489.66|14484.01|14484.01|14489.66|14489.66|14484.01|14484.01|0
1643120700000|2022-01-25 14:25:00|14487.67|14487.67|14488.55|14488.55|14488.55|14488.55|14487.67|14487.67|0
1643120710000|2022-01-25 14:25:10|14489.47|14489.47|14491.72|14491.72|14492.54|14492.54|14489.47|14489.47|0
1643120730000|2022-01-25 14:25:30|14496.43|14496.43|14507.88|14507.88|14507.92|14507.92|14496.43|14496.43|0
1643120740000|2022-01-25 14:25:40|14507.32|14507.32|14510.64|14510.64|14510.64|14510.64|14507.32|14507.32|0
1643120750000|2022-01-25 14:25:50|14509.73|14509.73|14504.4|14504.4|14509.73|14509.73|14504.4|14504.4|0
1643120770000|2022-01-25 14:26:10|14503.94|14503.94|14503.94|14503.94|14503.94|14503.94|14503.94|14503.94|0
1643120780000|2022-01-25 14:26:20|14503.48|14503.48|14504.91|14504.91|14507.78|14507.78|14503.48|14503.48|0
1643120790000|2022-01-25 14:26:30|14506.74|14506.74|14508.33|14508.33|14508.33|14508.33|14506.28|14506.28|0
1643120810000|2022-01-25 14:26:50|14506.5|14506.5|14508.33|14508.33|14508.33|14508.33|14506.5|14506.5|0
1643120820000|2022-01-25 14:27:00|14508.53|14508.53|14509.42|14509.42|14509.42|14509.42|14508.53|14508.53|0
1643120840000|2022-01-25 14:27:20|14507.99|14507.99|14509.79|14509.79|14509.79|14509.79|14507.53|14507.53|0
1643120850000|2022-01-25 14:27:30|14510.01|14510.01|14510.01|14510.01|14510.01|14510.01|14510.01|14510.01|0
1643120860000|2022-01-25 14:27:40|14509.21|14509.21|14509.21|14509.21|14509.21|14509.21|14509.21|14509.21|0
1643120870000|2022-01-25 14:27:50|14507.38|14507.38|14507.74|14507.74|14507.74|14507.74|14505.35|14505.35|0
1643120880000|2022-01-25 14:28:00|14505.91|14505.91|14497.06|14497.06|14505.91|14505.91|14497.06|14497.06|0
1643120890000|2022-01-25 14:28:10|14496.46|14496.46|14494.73|14494.73|14496.46|14496.46|14494.73|14494.73|0
1643120900000|2022-01-25 14:28:20|14495.2|14495.2|14496.12|14496.12|14496.12|14496.12|14495.2|14495.2|0
1643120910000|2022-01-25 14:28:30|14496.57|14496.57|14496.57|14496.57|14496.57|14496.57|14496.57|14496.57|0
1643120920000|2022-01-25 14:28:40|14498.4|14498.4|14493.83|14493.83|14498.4|14498.4|14493.83|14493.83|0
1643120930000|2022-01-25 14:28:50|14494.74|14494.74|14495.56|14495.56|14495.56|14495.56|14494.74|14494.74|0
1643120940000|2022-01-25 14:29:00|14497|14497|14499.81|14499.81|14500.27|14500.27|14497|14497|0
1643120950000|2022-01-25 14:29:10|14498.9|14498.9|14498.9|14498.9|14498.9|14498.9|14498.9|14498.9|0
1643120960000|2022-01-25 14:29:20|14500.33|14500.33|14501.27|14501.27|14501.27|14501.27|14500.33|14500.33|0
1643120970000|2022-01-25 14:29:30|14500.81|14500.81|14500.81|14500.81|14500.81|14500.81|14500.81|14500.81|0
1643120980000|2022-01-25 14:29:40|14499.9|14499.9|14499.62|14499.62|14502.64|14502.64|14499.62|14499.62|0
1643120990000|2022-01-25 14:29:50|14494.82|14494.82|14489.78|14489.78|14495.84|14495.84|14489.78|14489.78|0
1643121000000|2022-01-25 14:30:00|14490.7|14490.7|14502.23|14502.23|14505.55|14505.55|14490.7|14490.7|0
1643121010000|2022-01-25 14:30:10|14500.4|14500.4|14504.7|14504.7|14504.7|14504.7|14500.4|14500.4|0
1643121020000|2022-01-25 14:30:20|14503.27|14503.27|14501.34|14501.34|14503.73|14503.73|14501.34|14501.34|0
1643121030000|2022-01-25 14:30:30|14502.16|14502.16|14501.34|14501.34|14502.16|14502.16|14501.34|14501.34|0
1643121040000|2022-01-25 14:30:40|14502.97|14502.97|14502.97|14502.97|14502.97|14502.97|14502.97|14502.97|0
1643121050000|2022-01-25 14:30:50|14503.43|14503.43|14518.26|14518.26|14518.26|14518.26|14502|14502|0
1643121060000|2022-01-25 14:31:00|14518.73|14518.73|14529.78|14529.78|14529.78|14529.78|14518.73|14518.73|0
1643121070000|2022-01-25 14:31:10|14529.58|14529.58|14516.83|14516.83|14531.02|14531.02|14516.83|14516.83|0
1643121080000|2022-01-25 14:31:20|14521.13|14521.13|14521.2|14521.2|14521.2|14521.2|14519.22|14519.22|0
1643121090000|2022-01-25 14:31:30|14522.02|14522.02|14519.28|14519.28|14522.02|14522.02|14519.28|14519.28|0
1643121100000|2022-01-25 14:31:40|14521.11|14521.11|14520.69|14520.69|14522.05|14522.05|14520.69|14520.69|0
1643121110000|2022-01-25 14:31:50|14522.32|14522.32|14523.24|14523.24|14523.24|14523.24|14522.32|14522.32|0
1643121120000|2022-01-25 14:32:00|14524.15|14524.15|14523.24|14523.24|14524.15|14524.15|14523.24|14523.24|0
1643121150000|2022-01-25 14:32:30|14523.71|14523.71|14519.41|14519.41|14523.71|14523.71|14519.41|14519.41|0
1643121160000|2022-01-25 14:32:40|14518.95|14518.95|14518.95|14518.95|14518.95|14518.95|14518.95|14518.95|0
1643121170000|2022-01-25 14:32:50|14518.33|14518.33|14518.33|14518.33|14518.33|14518.33|14518.33|14518.33|0
1643121190000|2022-01-25 14:33:10|14521.6|14521.6|14523.59|14523.59|14523.59|14523.59|14521.4|14521.4|0
1643121200000|2022-01-25 14:33:20|14524.06|14524.06|14535.38|14535.38|14536.82|14536.82|14523.39|14523.39|0
1643121210000|2022-01-25 14:33:30|14535.85|14535.85|14536.33|14536.33|14536.33|14536.33|14535.85|14535.85|0
1643121220000|2022-01-25 14:33:40|14538|14538|14540.46|14540.46|14540.46|14540.46|14538|14538|0
1643121230000|2022-01-25 14:33:50|14543.73|14543.73|14544.63|14544.63|14544.85|14544.85|14543.73|14543.73|0
1643121240000|2022-01-25 14:34:00|14546.98|14546.98|14551.11|14551.11|14551.11|14551.11|14546.98|14546.98|0
1643121250000|2022-01-25 14:34:10|14560.25|14560.25|14560.46|14560.46|14560.46|14560.46|14560.25|14560.25|0
1643121260000|2022-01-25 14:34:20|14561.28|14561.28|14562.66|14562.66|14563.13|14563.13|14561.28|14561.28|0
1643121270000|2022-01-25 14:34:30|14561.84|14561.84|14561.84|14561.84|14561.84|14561.84|14561.84|14561.84|0
1643121280000|2022-01-25 14:34:40|14562.75|14562.75|14577.96|14577.96|14577.96|14577.96|14562.75|14562.75|0
1643121300000|2022-01-25 14:35:00|14579.4|14579.4|14579.4|14579.4|14579.4|14579.4|14579.4|14579.4|0
1643121310000|2022-01-25 14:35:10|14579.85|14579.85|14584.91|14584.91|14585.37|14585.37|14579.85|14579.85|0
1643121320000|2022-01-25 14:35:20|14582.17|14582.17|14571.89|14571.89|14582.32|14582.32|14571.89|14571.89|0
1643121330000|2022-01-25 14:35:30|14572.1|14572.1|14571.14|14571.14|14573.49|14573.49|14571.14|14571.14|0
1643121340000|2022-01-25 14:35:40|14571.55|14571.55|14571.75|14571.75|14571.75|14571.75|14571.55|14571.55|0
1643121350000|2022-01-25 14:35:50|14572.84|14572.84|14572.84|14572.84|14572.84|14572.84|14572.84|14572.84|0
1643121360000|2022-01-25 14:36:00|14573.78|14573.78|14577.91|14577.91|14577.91|14577.91|14573.78|14573.78|0
1643121370000|2022-01-25 14:36:10|14578.14|14578.14|14588.79|14588.79|14588.79|14588.79|14577.67|14577.67|0
1643121380000|2022-01-25 14:36:20|14589.25|14589.25|14594.92|14594.92|14594.92|14594.92|14589.25|14589.25|0
1643121390000|2022-01-25 14:36:30|14599.53|14599.53|14605.06|14605.06|14605.06|14605.06|14599.53|14599.53|0
1643121400000|2022-01-25 14:36:40|14605.26|14605.26|14621.7|14621.7|14621.7|14621.7|14605.26|14605.26|0
1643121410000|2022-01-25 14:36:50|14622.11|14622.11|14622.53|14622.53|14622.53|14622.53|14622.11|14622.11|0
1643121420000|2022-01-25 14:37:00|14621.58|14621.58|14622.03|14622.03|14622.03|14622.03|14621.11|14621.11|0
1643121430000|2022-01-25 14:37:10|14624.4|14624.4|14626.77|14626.77|14626.77|14626.77|14624.4|14624.4|0
1643121440000|2022-01-25 14:37:20|14628.41|14628.41|14631.94|14631.94|14631.94|14631.94|14628.41|14628.41|0
1643121470000|2022-01-25 14:37:50|14629.07|14629.07|14626.05|14626.05|14629.07|14629.07|14626.05|14626.05|0
1643121480000|2022-01-25 14:38:00|14625.85|14625.85|14625.85|14625.85|14625.85|14625.85|14625.85|14625.85|0
1643121490000|2022-01-25 14:38:10|14624.73|14624.73|14611.46|14611.46|14624.73|14624.73|14611.46|14611.46|0
1643121500000|2022-01-25 14:38:20|14608.59|14608.59|14607.19|14607.19|14608.59|14608.59|14606.25|14606.25|0
1643121510000|2022-01-25 14:38:30|14606.07|14606.07|14607.75|14607.75|14607.75|14607.75|14606.07|14606.07|0
1643121520000|2022-01-25 14:38:40|14606.11|14606.11|14603.32|14603.32|14606.11|14606.11|14603.32|14603.32|0
1643121530000|2022-01-25 14:38:50|14591.6|14591.6|14588.73|14588.73|14591.6|14591.6|14588.73|14588.73|0
1643121540000|2022-01-25 14:39:00|14588.32|14588.32|14587.87|14587.87|14588.32|14588.32|14587.87|14587.87|0
1643121550000|2022-01-25 14:39:10|14586.23|14586.23|14586.23|14586.23|14586.23|14586.23|14586.23|14586.23|0
1643121560000|2022-01-25 14:39:20|14584.8|14584.8|14576.79|14576.79|14584.8|14584.8|14576.79|14576.79|0
1643121570000|2022-01-25 14:39:30|14577.71|14577.71|14577.71|14577.71|14577.71|14577.71|14577.71|14577.71|0
1643121580000|2022-01-25 14:39:40|14577.25|14577.25|14577.25|14577.25|14577.25|14577.25|14577.25|14577.25|0
1643121610000|2022-01-25 14:40:10|14577.85|14577.85|14576.02|14576.02|14577.85|14577.85|14575.1|14575.1|0
1643121620000|2022-01-25 14:40:20|14576.49|14576.49|14578.36|14578.36|14578.36|14578.36|14575.33|14575.33|0
1643121640000|2022-01-25 14:40:40|14577.42|14577.42|14571.51|14571.51|14577.89|14577.89|14571.51|14571.51|0
1643121650000|2022-01-25 14:40:50|14569.27|14569.27|14567.84|14567.84|14569.27|14569.27|14567.84|14567.84|0
1643121680000|2022-01-25 14:41:20|14566.4|14566.4|14564.97|14564.97|14566.4|14566.4|14564.97|14564.97|0
1643121690000|2022-01-25 14:41:30|14564.5|14564.5|14558.66|14558.66|14564.5|14564.5|14558.1|14558.1|0
1643121700000|2022-01-25 14:41:40|14556.83|14556.83|14555.39|14555.39|14556.83|14556.83|14554.48|14554.48|0
1643121710000|2022-01-25 14:41:50|14553.76|14553.76|14553.76|14553.76|14553.76|14553.76|14553.76|14553.76|0
1643121720000|2022-01-25 14:42:00|14552.84|14552.84|14552.84|14552.84|14552.84|14552.84|14552.84|14552.84|0
1643121730000|2022-01-25 14:42:10|14552.03|14552.03|14545.69|14545.69|14552.03|14552.03|14545.69|14545.69|0
1643121740000|2022-01-25 14:42:20|14544.28|14544.28|14547.62|14547.62|14547.62|14547.62|14544.28|14544.28|0
1643121760000|2022-01-25 14:42:40|14548.56|14548.56|14556.58|14556.58|14556.58|14556.58|14548.56|14548.56|0
1643121780000|2022-01-25 14:43:00|14556.02|14556.02|14554.87|14554.87|14556.02|14556.02|14554.87|14554.87|0
1643121790000|2022-01-25 14:43:10|14554.32|14554.32|14554.32|14554.32|14554.32|14554.32|14554.32|14554.32|0
1643121800000|2022-01-25 14:43:20|14551.59|14551.59|14550.16|14550.16|14551.59|14551.59|14550.16|14550.16|0
1643121820000|2022-01-25 14:43:40|14550.63|14550.63|14560.03|14560.03|14560.94|14560.94|14550.63|14550.63|0
1643121830000|2022-01-25 14:43:50|14559.62|14559.62|14559.62|14559.62|14559.62|14559.62|14559.62|14559.62|0
1643121860000|2022-01-25 14:44:20|14558.72|14558.72|14559.4|14559.4|14560|14560|14558.72|14558.72|0
1643121870000|2022-01-25 14:44:30|14559.85|14559.85|14559.85|14559.85|14559.85|14559.85|14559.85|14559.85|0
1643121880000|2022-01-25 14:44:40|14558.42|14558.42|14550.79|14550.79|14558.42|14558.42|14550.79|14550.79|0
1643121890000|2022-01-25 14:44:50|14550.56|14550.56|14550.37|14550.37|14550.56|14550.56|14550.37|14550.37|0
1643121900000|2022-01-25 14:45:00|14548.73|14548.73|14543.49|14543.49|14548.73|14548.73|14543.49|14543.49|0
1643121910000|2022-01-25 14:45:10|14544.3|14544.3|14546.57|14546.57|14546.97|14546.97|14544.3|14544.3|0
1643121920000|2022-01-25 14:45:20|14547.19|14547.19|14546.27|14546.27|14547.19|14547.19|14546.27|14546.27|0
1643121940000|2022-01-25 14:45:40|14544.42|14544.42|14544.89|14544.89|14544.89|14544.89|14544.42|14544.42|0
1643121950000|2022-01-25 14:45:50|14545.36|14545.36|14542.3|14542.3|14545.83|14545.83|14542.3|14542.3|0
1643121970000|2022-01-25 14:46:10|14541.39|14541.39|14541.39|14541.39|14541.39|14541.39|14541.39|14541.39|0
1643121980000|2022-01-25 14:46:20|14543.22|14543.22|14543.01|14543.01|14543.22|14543.22|14543.01|14543.01|0
1643121990000|2022-01-25 14:46:30|14542.54|14542.54|14539.87|14539.87|14542.54|14542.54|14539.87|14539.87|0
1643122000000|2022-01-25 14:46:40|14539.07|14539.07|14538.02|14538.02|14539.07|14539.07|14538.02|14538.02|0
1643122010000|2022-01-25 14:46:50|14532.86|14532.86|14532.86|14532.86|14532.86|14532.86|14532.86|14532.86|0
1643122020000|2022-01-25 14:47:00|14533.8|14533.8|14535.63|14535.63|14535.63|14535.63|14533.8|14533.8|0
1643122030000|2022-01-25 14:47:10|14535.84|14535.84|14535.84|14535.84|14535.84|14535.84|14535.84|14535.84|0
1643122040000|2022-01-25 14:47:20|14537.47|14537.47|14544.59|14544.59|14545.18|14545.18|14537.47|14537.47|0
1643122050000|2022-01-25 14:47:30|14544.38|14544.38|14544.38|14544.38|14544.38|14544.38|14544.38|14544.38|0
1643122070000|2022-01-25 14:47:50|14546.02|14546.02|14546.58|14546.58|14546.58|14546.58|14546.02|14546.02|0
1643122090000|2022-01-25 14:48:10|14545.1|14545.1|14533|14533|14545.1|14545.1|14533|14533|0
1643122100000|2022-01-25 14:48:20|14534.44|14534.44|14538|14538|14538|14538|14534.44|14534.44|0
1643122110000|2022-01-25 14:48:30|14539.41|14539.41|14539.41|14539.41|14539.41|14539.41|14539.41|14539.41|0
1643122120000|2022-01-25 14:48:40|14540.01|14540.01|14541.44|14541.44|14541.44|14541.44|14540.01|14540.01|0
1643122130000|2022-01-25 14:48:50|14541.91|14541.91|14542.58|14542.58|14544.41|14544.41|14541.91|14541.91|0
1643122140000|2022-01-25 14:49:00|14541.19|14541.19|14538.45|14538.45|14541.19|14541.19|14538.45|14538.45|0
1643122150000|2022-01-25 14:49:10|14539.36|14539.36|14543.95|14543.95|14543.95|14543.95|14538.24|14538.24|0
1643122160000|2022-01-25 14:49:20|14544.18|14544.18|14547.83|14547.83|14547.83|14547.83|14543.66|14543.66|0
1643122170000|2022-01-25 14:49:30|14545.09|14545.09|14544.27|14544.27|14545.09|14545.09|14544.27|14544.27|0
1643122180000|2022-01-25 14:49:40|14543.33|14543.33|14542.51|14542.51|14543.33|14543.33|14542.51|14542.51|0
1643122190000|2022-01-25 14:49:50|14541.95|14541.95|14541.95|14541.95|14541.95|14541.95|14541.95|14541.95|0
1643122200000|2022-01-25 14:50:00|14542.77|14542.77|14542.3|14542.3|14542.77|14542.77|14542.3|14542.3|0
1643122210000|2022-01-25 14:50:10|14543.21|14543.21|14541.01|14541.01|14543.21|14543.21|14540.05|14540.05|0
1643122220000|2022-01-25 14:50:20|14540.09|14540.09|14534.03|14534.03|14541.01|14541.01|14533.29|14533.29|0
1643122230000|2022-01-25 14:50:30|14534.5|14534.5|14545.31|14545.31|14545.71|14545.71|14534.5|14534.5|0
1643122240000|2022-01-25 14:50:40|14543.87|14543.87|14533.02|14533.02|14543.87|14543.87|14533.02|14533.02|0
1643122250000|2022-01-25 14:50:50|14533.49|14533.49|14535.55|14535.55|14535.55|14535.55|14533.49|14533.49|0
1643122290000|2022-01-25 14:51:30|14533.91|14533.91|14534.06|14534.06|14534.51|14534.51|14533.65|14533.65|0
1643122300000|2022-01-25 14:51:40|14533.62|14533.62|14531.13|14531.13|14533.62|14533.62|14531.13|14531.13|0
1643122310000|2022-01-25 14:51:50|14532.05|14532.05|14538.78|14538.78|14538.98|14538.98|14532.05|14532.05|0
1643122320000|2022-01-25 14:52:00|14538.3|14538.3|14537.39|14537.39|14538.3|14538.3|14537.39|14537.39|0
1643122330000|2022-01-25 14:52:10|14535.96|14535.96|14535.96|14535.96|14535.96|14535.96|14535.96|14535.96|0
1643122340000|2022-01-25 14:52:20|14534.05|14534.05|14532.76|14532.76|14534.05|14534.05|14532.76|14532.76|0
1643122350000|2022-01-25 14:52:30|14532.3|14532.3|14532.3|14532.3|14532.3|14532.3|14532.3|14532.3|0
1643122370000|2022-01-25 14:52:50|14530.67|14530.67|14531.6|14531.6|14531.6|14531.6|14530.67|14530.67|0
1643122380000|2022-01-25 14:53:00|14530.78|14530.78|14527.98|14527.98|14530.78|14530.78|14527.98|14527.98|0
1643122390000|2022-01-25 14:53:10|14526.78|14526.78|14517.56|14517.56|14526.78|14526.78|14517.56|14517.56|0
1643122400000|2022-01-25 14:53:20|14517.15|14517.15|14514.41|14514.41|14517.15|14517.15|14514.41|14514.41|0
1643122410000|2022-01-25 14:53:30|14513.93|14513.93|14514.98|14514.98|14515.33|14515.33|14513.93|14513.93|0
1643122420000|2022-01-25 14:53:40|14514.06|14514.06|14514.06|14514.06|14514.06|14514.06|14514.06|14514.06|0
1643122430000|2022-01-25 14:53:50|14512.63|14512.63|14502.35|14502.35|14512.63|14512.63|14502.35|14502.35|0
1643122440000|2022-01-25 14:54:00|14502.15|14502.15|14495.09|14495.09|14502.15|14502.15|14494.88|14494.88|0
1643122450000|2022-01-25 14:54:10|14495.91|14495.91|14499.99|14499.99|14499.99|14499.99|14495.29|14495.29|0
1643122460000|2022-01-25 14:54:20|14501.18|14501.18|14500.19|14500.19|14501.38|14501.38|14500.19|14500.19|0
1643122470000|2022-01-25 14:54:30|14498.55|14498.55|14497.74|14497.74|14498.55|14498.55|14496.92|14496.92|0
1643122480000|2022-01-25 14:54:40|14498.65|14498.65|14497.54|14497.54|14500.48|14500.48|14497.54|14497.54|0
1643122490000|2022-01-25 14:54:50|14495.9|14495.9|14495.9|14495.9|14495.9|14495.9|14495.9|14495.9|0
1643122500000|2022-01-25 14:55:00|14494.99|14494.99|14489.42|14489.42|14494.99|14494.99|14489.42|14489.42|0
1643122510000|2022-01-25 14:55:10|14490.33|14490.33|14491.25|14491.25|14491.25|14491.25|14490.33|14490.33|0
1643122520000|2022-01-25 14:55:20|14492.19|14492.19|14492.66|14492.66|14492.66|14492.66|14492.19|14492.19|0
1643122530000|2022-01-25 14:55:30|14491.25|14491.25|14494.87|14494.87|14495.07|14495.07|14491.25|14491.25|0
1643122540000|2022-01-25 14:55:40|14494.4|14494.4|14494.4|14494.4|14494.4|14494.4|14494.4|14494.4|0
1643122550000|2022-01-25 14:55:50|14492.96|14492.96|14492.96|14492.96|14492.96|14492.96|14492.96|14492.96|0
1643122560000|2022-01-25 14:56:00|14491.33|14491.33|14491.33|14491.33|14491.33|14491.33|14491.33|14491.33|0
1643122580000|2022-01-25 14:56:20|14488.46|14488.46|14487.34|14487.34|14488.46|14488.46|14487.34|14487.34|0
1643122590000|2022-01-25 14:56:30|14486.52|14486.52|14487.34|14487.34|14487.34|14487.34|14486.52|14486.52|0
1643122600000|2022-01-25 14:56:40|14486.89|14486.89|14486.89|14486.89|14486.89|14486.89|14486.89|14486.89|0
1643122610000|2022-01-25 14:56:50|14487.71|14487.71|14487.71|14487.71|14487.71|14487.71|14487.71|14487.71|0
1643122630000|2022-01-25 14:57:10|14489.13|14489.13|14494.05|14494.05|14494.64|14494.64|14489.13|14489.13|0
1643122640000|2022-01-25 14:57:20|14492.61|14492.61|14492.61|14492.61|14492.61|14492.61|14492.61|14492.61|0
1643122660000|2022-01-25 14:57:40|14493.08|14493.08|14493.9|14493.9|14493.9|14493.9|14493.08|14493.08|0
1643122680000|2022-01-25 14:58:00|14494.52|14494.52|14494.52|14494.52|14494.52|14494.52|14494.52|14494.52|0
1643122690000|2022-01-25 14:58:10|14495.43|14495.43|14495.03|14495.03|14496.55|14496.55|14495.03|14495.03|0
1643122700000|2022-01-25 14:58:20|14493.59|14493.59|14494.48|14494.48|14494.48|14494.48|14492.65|14492.65|0
1643122710000|2022-01-25 14:58:30|14494.26|14494.26|14489.18|14489.18|14494.26|14494.26|14489.18|14489.18|0
1643122720000|2022-01-25 14:58:40|14490.1|14490.1|14490.1|14490.1|14490.1|14490.1|14490.1|14490.1|0
1643122730000|2022-01-25 14:58:50|14489.64|14489.64|14487.39|14487.39|14489.64|14489.64|14487.39|14487.39|0
1643122740000|2022-01-25 14:59:00|14487.58|14487.58|14487.58|14487.58|14487.58|14487.58|14487.58|14487.58|0
1643122750000|2022-01-25 14:59:10|14488.4|14488.4|14489.32|14489.32|14489.32|14489.32|14488.4|14488.4|0
1643122760000|2022-01-25 14:59:20|14489.79|14489.79|14489.46|14489.46|14490.6|14490.6|14489.46|14489.46|0
1643122770000|2022-01-25 14:59:30|14488.99|14488.99|14488.99|14488.99|14488.99|14488.99|14488.99|14488.99|0
1643122780000|2022-01-25 14:59:40|14488.04|14488.04|14483.02|14483.02|14488.04|14488.04|14481.59|14481.59|0
1643122790000|2022-01-25 14:59:50|14484.45|14484.45|14484.45|14484.45|14484.45|14484.45|14484.45|14484.45|0
1643122800000|2022-01-25 15:00:00|14485.37|14485.37|14486.31|14486.31|14486.31|14486.31|14485.37|14485.37|0
1643122810000|2022-01-25 15:00:10|14486.78|14486.78|14488.83|14488.83|14488.83|14488.83|14486.78|14486.78|0
1643122820000|2022-01-25 15:00:20|14490.86|14490.86|14500.31|14500.31|14500.31|14500.31|14490.86|14490.86|0
1643122830000|2022-01-25 15:00:30|14496.01|14496.01|14493.46|14493.46|14496.01|14496.01|14493.46|14493.46|0
1643122840000|2022-01-25 15:00:40|14491.63|14491.63|14491.63|14491.63|14491.63|14491.63|14491.63|14491.63|0
1643122850000|2022-01-25 15:00:50|14491.83|14491.83|14486.08|14486.08|14491.83|14491.83|14486.08|14486.08|0
1643122860000|2022-01-25 15:01:00|14484.65|14484.65|14482.62|14482.62|14484.65|14484.65|14482.62|14482.62|0
1643122870000|2022-01-25 15:01:10|14480.98|14480.98|14475.08|14475.08|14480.98|14480.98|14475.08|14475.08|0
1643122880000|2022-01-25 15:01:20|14470.77|14470.77|14469.84|14469.84|14470.77|14470.77|14469.84|14469.84|0
1643122890000|2022-01-25 15:01:30|14469.17|14469.17|14466.68|14466.68|14469.17|14469.17|14466.22|14466.22|0
1643122900000|2022-01-25 15:01:40|14465.05|14465.05|14464.79|14464.79|14465.6|14465.6|14464.79|14464.79|0
1643122910000|2022-01-25 15:01:50|14464.32|14464.32|14457.14|14457.14|14464.32|14464.32|14457.14|14457.14|0
1643122920000|2022-01-25 15:02:00|14456.35|14456.35|14452.48|14452.48|14456.35|14456.35|14452.48|14452.48|0
1643122930000|2022-01-25 15:02:10|14451.81|14451.81|14451.36|14451.36|14451.81|14451.81|14451.36|14451.36|0
1643122940000|2022-01-25 15:02:20|14450.44|14450.44|14450.55|14450.55|14451.75|14451.75|14449.99|14449.99|0
1643122950000|2022-01-25 15:02:30|14449.94|14449.94|14449.94|14449.94|14449.94|14449.94|14449.94|14449.94|0
1643122960000|2022-01-25 15:02:40|14449.53|14449.53|14449.12|14449.12|14449.94|14449.94|14448.3|14448.3|0
1643122970000|2022-01-25 15:02:50|14450.55|14450.55|14446.56|14446.56|14450.55|14450.55|14446.56|14446.56|0
1643122980000|2022-01-25 15:03:00|14445.65|14445.65|14445.18|14445.18|14445.65|14445.65|14445.18|14445.18|0
1643122990000|2022-01-25 15:03:10|14444.06|14444.06|14442.53|14442.53|14444.06|14444.06|14440.02|14440.02|0
1643123000000|2022-01-25 15:03:20|14441.71|14441.71|14440.3|14440.3|14441.71|14441.71|14440.3|14440.3|0
1643123010000|2022-01-25 15:03:30|14440.76|14440.76|14434.29|14434.29|14440.76|14440.76|14434.29|14434.29|0
1643123020000|2022-01-25 15:03:40|14435.21|14435.21|14435.21|14435.21|14435.21|14435.21|14435.21|14435.21|0
1643123030000|2022-01-25 15:03:50|14435.43|14435.43|14434.49|14434.49|14435.43|14435.43|14434.49|14434.49|0
1643123040000|2022-01-25 15:04:00|14434.94|14434.94|14434.94|14434.94|14434.94|14434.94|14434.94|14434.94|0
1643123050000|2022-01-25 15:04:10|14433.26|14433.26|14431.55|14431.55|14434.42|14434.42|14431.55|14431.55|0
1643123060000|2022-01-25 15:04:20|14432.11|14432.11|14436.93|14436.93|14436.93|14436.93|14432.11|14432.11|0
1643123070000|2022-01-25 15:04:30|14436.47|14436.47|14436.47|14436.47|14436.47|14436.47|14436.47|14436.47|0
1643123080000|2022-01-25 15:04:40|14434.64|14434.64|14434.64|14434.64|14434.64|14434.64|14434.64|14434.64|0
1643123090000|2022-01-25 15:04:50|14435.11|14435.11|14436.55|14436.55|14436.55|14436.55|14435.11|14435.11|0
1643123110000|2022-01-25 15:05:10|14435.6|14435.6|14443.57|14443.57|14444.49|14444.49|14435.6|14435.6|0
1643123120000|2022-01-25 15:05:20|14444.49|14444.49|14444.39|14444.39|14444.49|14444.49|14443.57|14443.57|0
1643123130000|2022-01-25 15:05:30|14444.85|14444.85|14445.32|14445.32|14445.32|14445.32|14444.85|14444.85|0
1643123140000|2022-01-25 15:05:40|14446.23|14446.23|14448.01|14448.01|14448.48|14448.48|14446.23|14446.23|0
1643123150000|2022-01-25 15:05:50|14447.79|14447.79|14446.87|14446.87|14447.79|14447.79|14446.87|14446.87|0
1643123160000|2022-01-25 15:06:00|14448.31|14448.31|14445.55|14445.55|14448.31|14448.31|14445.55|14445.55|0
1643123210000|2022-01-25 15:06:50|14447.19|14447.19|14447.19|14447.19|14447.19|14447.19|14446.72|14446.72|0
1643123220000|2022-01-25 15:07:00|14447.66|14447.66|14457.19|14457.19|14457.19|14457.19|14447.66|14447.66|0
1643123250000|2022-01-25 15:07:30|14456.6|14456.6|14455.68|14455.68|14456.6|14456.6|14455.68|14455.68|0
1643123260000|2022-01-25 15:07:40|14456.8|14456.8|14459.25|14459.25|14460.88|14460.88|14456.8|14456.8|0
1643123270000|2022-01-25 15:07:50|14459.45|14459.45|14459.45|14459.45|14459.45|14459.45|14459.45|14459.45|0
1643123280000|2022-01-25 15:08:00|14460.37|14460.37|14460.84|14460.84|14461.31|14461.31|14460.37|14460.37|0
1643123290000|2022-01-25 15:08:10|14457.63|14457.63|14454.98|14454.98|14457.63|14457.63|14454.78|14454.78|0
1643123300000|2022-01-25 15:08:20|14454.16|14454.16|14455.96|14455.96|14455.96|14455.96|14454.16|14454.16|0
1643123310000|2022-01-25 15:08:30|14457.59|14457.59|14458.06|14458.06|14458.06|14458.06|14457.15|14457.15|0
1643123320000|2022-01-25 15:08:40|14457.24|14457.24|14456.3|14456.3|14457.24|14457.24|14456.3|14456.3|0
1643123330000|2022-01-25 15:08:50|14455.39|14455.39|14456.3|14456.3|14456.3|14456.3|14455.39|14455.39|0
1643123340000|2022-01-25 15:09:00|14456.5|14456.5|14454.51|14454.51|14456.5|14456.5|14454.51|14454.51|0
1643123370000|2022-01-25 15:09:30|14452.68|14452.68|14452.68|14452.68|14452.68|14452.68|14452.68|14452.68|0
1643123380000|2022-01-25 15:09:40|14455.23|14455.23|14455.23|14455.23|14455.23|14455.23|14455.23|14455.23|0
1643123390000|2022-01-25 15:09:50|14453.8|14453.8|14454.59|14454.59|14454.59|14454.59|14453.8|14453.8|0
1643123400000|2022-01-25 15:10:00|14453.16|14453.16|14450.17|14450.17|14453.16|14453.16|14449.7|14449.7|0
1643123410000|2022-01-25 15:10:10|14449.72|14449.72|14447.13|14447.13|14450.19|14450.19|14446.22|14446.22|0
1643123420000|2022-01-25 15:10:20|14446.22|14446.22|14446.22|14446.22|14446.22|14446.22|14446.22|14446.22|0
1643123430000|2022-01-25 15:10:30|14444.78|14444.78|14444.78|14444.78|14444.78|14444.78|14444.78|14444.78|0
1643123440000|2022-01-25 15:10:40|14443.5|14443.5|14435.81|14435.81|14443.5|14443.5|14435.81|14435.81|0
1643123450000|2022-01-25 15:10:50|14435.35|14435.35|14435.35|14435.35|14435.35|14435.35|14435.35|14435.35|0
1643123460000|2022-01-25 15:11:00|14434.54|14434.54|14434.54|14434.54|14434.54|14434.54|14434.54|14434.54|0
1643123470000|2022-01-25 15:11:10|14433.72|14433.72|14432.19|14432.19|14433.72|14433.72|14432.19|14432.19|0
1643123480000|2022-01-25 15:11:20|14431.28|14431.28|14433.01|14433.01|14433.01|14433.01|14431.28|14431.28|0
1643123490000|2022-01-25 15:11:30|14432.19|14432.19|14429.81|14429.81|14432.19|14432.19|14429.81|14429.81|0
1643123500000|2022-01-25 15:11:40|14429.61|14429.61|14428.07|14428.07|14429.61|14429.61|14428.07|14428.07|0
1643123510000|2022-01-25 15:11:50|14425.2|14425.2|14423.3|14423.3|14425.2|14425.2|14423.3|14423.3|0
1643123520000|2022-01-25 15:12:00|14422.84|14422.84|14416.3|14416.3|14422.84|14422.84|14416.3|14416.3|0
1643123530000|2022-01-25 15:12:10|14416.1|14416.1|14408.46|14408.46|14416.1|14416.1|14408.46|14408.46|0
1643123540000|2022-01-25 15:12:20|14406.63|14406.63|14406.63|14406.63|14406.63|14406.63|14406.63|14406.63|0
1643123550000|2022-01-25 15:12:30|14407.57|14407.57|14410.93|14410.93|14410.93|14410.93|14407.57|14407.57|0
1643123560000|2022-01-25 15:12:40|14411.4|14411.4|14411.86|14411.86|14411.86|14411.86|14411.4|14411.4|0
1643123570000|2022-01-25 15:12:50|14410.92|14410.92|14410.92|14410.92|14410.92|14410.92|14410.92|14410.92|0
1643123580000|2022-01-25 15:13:00|14411.39|14411.39|14426.28|14426.28|14426.28|14426.28|14411.39|14411.39|0
1643123590000|2022-01-25 15:13:10|14425.72|14425.72|14425.29|14425.29|14426.28|14426.28|14425.29|14425.29|0
1643123600000|2022-01-25 15:13:20|14423.65|14423.65|14430.96|14430.96|14430.96|14430.96|14423.24|14423.24|0
1643123610000|2022-01-25 15:13:30|14429.52|14429.52|14428.4|14428.4|14429.52|14429.52|14427.17|14427.17|0
1643123620000|2022-01-25 15:13:40|14429|14429|14422.32|14422.32|14429|14429|14422.32|14422.32|0
1643123640000|2022-01-25 15:14:00|14423.14|14423.14|14424.06|14424.06|14424.06|14424.06|14423.14|14423.14|0
1643123650000|2022-01-25 15:14:10|14424.25|14424.25|14429.55|14429.55|14429.55|14429.55|14424.25|14424.25|0
1643123660000|2022-01-25 15:14:20|14430.46|14430.46|14435.52|14435.52|14435.52|14435.52|14430.46|14430.46|0
1643123670000|2022-01-25 15:14:30|14437.35|14437.35|14436.59|14436.59|14437.35|14437.35|14435.91|14435.91|0
1643123680000|2022-01-25 15:14:40|14437.41|14437.41|14437.41|14437.41|14437.41|14437.41|14437.41|14437.41|0
1643123690000|2022-01-25 15:14:50|14438.52|14438.52|14440.26|14440.26|14440.26|14440.26|14438.52|14438.52|0
1643123710000|2022-01-25 15:15:10|14441.69|14441.69|14447.22|14447.22|14447.84|14447.84|14441.69|14441.69|0
1643123720000|2022-01-25 15:15:20|14447.68|14447.68|14448.09|14448.09|14448.3|14448.3|14447.27|14447.27|0
1643123730000|2022-01-25 15:15:30|14448.57|14448.57|14457.13|14457.13|14459.16|14459.16|14448.57|14448.57|0
1643123760000|2022-01-25 15:16:00|14458.77|14458.77|14460.16|14460.16|14460.16|14460.16|14458.72|14458.72|0
1643123770000|2022-01-25 15:16:10|14460.55|14460.55|14460.89|14460.89|14460.89|14460.89|14459.61|14459.61|0
1643123780000|2022-01-25 15:16:20|14463.03|14463.03|14466.29|14466.29|14466.29|14466.29|14463.03|14463.03|0
1643123790000|2022-01-25 15:16:30|14466.52|14466.52|14470.48|14470.48|14470.48|14470.48|14466.52|14466.52|0
1643123800000|2022-01-25 15:16:40|14471.42|14471.42|14470.5|14470.5|14471.42|14471.42|14470.5|14470.5|0
1643123810000|2022-01-25 15:16:50|14469.09|14469.09|14460.36|14460.36|14470.53|14470.53|14460.36|14460.36|0
1643123820000|2022-01-25 15:17:00|14458.72|14458.72|14461.53|14461.53|14461.53|14461.53|14458.53|14458.53|0
1643123830000|2022-01-25 15:17:10|14460.52|14460.52|14460.97|14460.97|14460.97|14460.97|14460.52|14460.52|0
1643123840000|2022-01-25 15:17:20|14460.42|14460.42|14451.21|14451.21|14460.81|14460.81|14451.21|14451.21|0
1643123850000|2022-01-25 15:17:30|14452.03|14452.03|14454.48|14454.48|14454.48|14454.48|14452.03|14452.03|0
1643123860000|2022-01-25 15:17:40|14454.94|14454.94|14454.02|14454.02|14454.94|14454.94|14454.02|14454.02|0
1643123880000|2022-01-25 15:18:00|14455.46|14455.46|14459.28|14459.28|14459.28|14459.28|14455.46|14455.46|0
1643123890000|2022-01-25 15:18:10|14460.19|14460.19|14461.07|14461.07|14461.07|14461.07|14460.19|14460.19|0
1643123900000|2022-01-25 15:18:20|14462.9|14462.9|14463.66|14463.66|14463.66|14463.66|14462.9|14462.9|0
1643123910000|2022-01-25 15:18:30|14465.09|14465.09|14477.45|14477.45|14478.87|14478.87|14465.09|14465.09|0
1643123920000|2022-01-25 15:18:40|14478.89|14478.89|14473.66|14473.66|14478.89|14478.89|14473.66|14473.66|0
1643123930000|2022-01-25 15:18:50|14473.21|14473.21|14466.67|14466.67|14473.21|14473.21|14466.67|14466.67|0
1643123950000|2022-01-25 15:19:10|14465.76|14465.76|14465.76|14465.76|14465.76|14465.76|14465.76|14465.76|0
1643123960000|2022-01-25 15:19:20|14463.01|14463.01|14463.01|14463.01|14463.01|14463.01|14463.01|14463.01|0
1643123970000|2022-01-25 15:19:30|14464.84|14464.84|14464.84|14464.84|14464.84|14464.84|14464.84|14464.84|0
1643123980000|2022-01-25 15:19:40|14463.73|14463.73|14461.76|14461.76|14463.73|14463.73|14461.76|14461.76|0
1643123990000|2022-01-25 15:19:50|14460.32|14460.32|14459.41|14459.41|14460.32|14460.32|14459.41|14459.41|0
1643124000000|2022-01-25 15:20:00|14456.54|14456.54|14455.62|14455.62|14456.54|14456.54|14455.62|14455.62|0
1643124010000|2022-01-25 15:20:10|14454.81|14454.81|14454.81|14454.81|14454.81|14454.81|14454.81|14454.81|0
1643124020000|2022-01-25 15:20:20|14454.35|14454.35|14456.1|14456.1|14456.1|14456.1|14453.36|14453.36|0
1643124030000|2022-01-25 15:20:30|14451.16|14451.16|14446.51|14446.51|14451.16|14451.16|14446.51|14446.51|0
1643124040000|2022-01-25 15:20:40|14445.7|14445.7|14447.95|14447.95|14447.95|14447.95|14445.7|14445.7|0
1643124050000|2022-01-25 15:20:50|14447.03|14447.03|14446.21|14446.21|14447.03|14447.03|14445.4|14445.4|0
1643124060000|2022-01-25 15:21:00|14447.65|14447.65|14447.43|14447.43|14447.65|14447.65|14447.09|14447.09|0
1643124070000|2022-01-25 15:21:10|14445.52|14445.52|14445.52|14445.52|14445.52|14445.52|14445.52|14445.52|0
1643124090000|2022-01-25 15:21:30|14443.69|14443.69|14443.69|14443.69|14443.69|14443.69|14443.69|14443.69|0
1643124100000|2022-01-25 15:21:40|14445.1|14445.1|14446.54|14446.54|14446.54|14446.54|14445.1|14445.1|0
1643124110000|2022-01-25 15:21:50|14446.74|14446.74|14447.65|14447.65|14447.65|14447.65|14446.74|14446.74|0
1643124120000|2022-01-25 15:22:00|14447.45|14447.45|14447.45|14447.45|14447.45|14447.45|14447.45|14447.45|0
1643124140000|2022-01-25 15:22:20|14446.01|14446.01|14447.45|14447.45|14447.45|14447.45|14446.01|14446.01|0
1643124150000|2022-01-25 15:22:30|14447.24|14447.24|14448.53|14448.53|14448.53|14448.53|14447.24|14447.24|0
1643124160000|2022-01-25 15:22:40|14449.09|14449.09|14447.86|14447.86|14449.29|14449.29|14447.86|14447.86|0
1643124180000|2022-01-25 15:23:00|14449.29|14449.29|14449.29|14449.29|14449.29|14449.29|14449.29|14449.29|0
1643124200000|2022-01-25 15:23:20|14448.48|14448.48|14448.48|14448.48|14448.48|14448.48|14448.48|14448.48|0
1643124220000|2022-01-25 15:23:40|14447.92|14447.92|14447.92|14447.92|14447.92|14447.92|14447.92|14447.92|0
1643124230000|2022-01-25 15:23:50|14448.86|14448.86|14454.23|14454.23|14456.06|14456.06|14448.86|14448.86|0
1643124240000|2022-01-25 15:24:00|14455.65|14455.65|14455.3|14455.3|14456.12|14456.12|14455.3|14455.3|0
1643124260000|2022-01-25 15:24:20|14455.92|14455.92|14456.12|14456.12|14456.12|14456.12|14455.92|14455.92|0
1643124300000|2022-01-25 15:25:00|14457.54|14457.54|14456.1|14456.1|14457.54|14457.54|14455.63|14455.63|0
1643124310000|2022-01-25 15:25:10|14456.66|14456.66|14466.08|14466.08|14466.08|14466.08|14456.66|14456.66|0
1643124320000|2022-01-25 15:25:20|14466.28|14466.28|14470.14|14470.14|14470.14|14470.14|14466.28|14466.28|0
1643124330000|2022-01-25 15:25:30|14469.19|14469.19|14469.94|14469.94|14470.61|14470.61|14469.19|14469.19|0
1643124340000|2022-01-25 15:25:40|14468.51|14468.51|14468.51|14468.51|14468.51|14468.51|14468.51|14468.51|0
1643124350000|2022-01-25 15:25:50|14470.89|14470.89|14470.71|14470.71|14471.71|14471.71|14470.71|14470.71|0
1643124360000|2022-01-25 15:26:00|14470.31|14470.31|14475.21|14475.21|14475.4|14475.4|14470.31|14470.31|0
1643124370000|2022-01-25 15:26:10|14476.65|14476.65|14493.61|14493.61|14493.61|14493.61|14476.65|14476.65|0
1643124380000|2022-01-25 15:26:20|14495.24|14495.24|14494.34|14494.34|14495.71|14495.71|14494.34|14494.34|0
1643124390000|2022-01-25 15:26:30|14497.2|14497.2|14507.62|14507.62|14507.62|14507.62|14497.2|14497.2|0
1643124400000|2022-01-25 15:26:40|14510.43|14510.43|14513.15|14513.15|14513.15|14513.15|14510.43|14510.43|0
1643124410000|2022-01-25 15:26:50|14513.35|14513.35|14513.35|14513.35|14513.35|14513.35|14513.35|14513.35|0
1643124420000|2022-01-25 15:27:00|14515.18|14515.18|14517.17|14517.17|14517.17|14517.17|14515.18|14515.18|0
1643124430000|2022-01-25 15:27:10|14519.06|14519.06|14519.72|14519.72|14519.72|14519.72|14519.06|14519.06|0
1643124450000|2022-01-25 15:27:30|14522.17|14522.17|14528.48|14528.48|14528.48|14528.48|14522.17|14522.17|0
1643124460000|2022-01-25 15:27:40|14517.5|14517.5|14514.7|14514.7|14517.5|14517.5|14514.7|14514.7|0
1643124470000|2022-01-25 15:27:50|14513.27|14513.27|14514.54|14514.54|14514.54|14514.54|14512.35|14512.35|0
1643124490000|2022-01-25 15:28:10|14515|14515|14515.2|14515.2|14515.2|14515.2|14515|14515|0
1643124500000|2022-01-25 15:28:20|14516.64|14516.64|14520.95|14520.95|14520.95|14520.95|14516.64|14516.64|0
1643124510000|2022-01-25 15:28:30|14520.13|14520.13|14520.6|14520.6|14520.6|14520.6|14520.13|14520.13|0
1643124520000|2022-01-25 15:28:40|14521.42|14521.42|14523.69|14523.69|14523.69|14523.69|14521.42|14521.42|0
1643124530000|2022-01-25 15:28:50|14525.13|14525.13|14525.8|14525.8|14525.94|14525.94|14524.51|14524.51|0
1643124540000|2022-01-25 15:29:00|14526|14526|14528.72|14528.72|14528.72|14528.72|14526|14526|0
1643124550000|2022-01-25 15:29:10|14528.26|14528.26|14524.11|14524.11|14528.26|14528.26|14524.11|14524.11|0
1643124560000|2022-01-25 15:29:20|14525.05|14525.05|14525.27|14525.27|14525.27|14525.27|14525.05|14525.05|0
1643124580000|2022-01-25 15:29:40|14526.71|14526.71|14524.5|14524.5|14526.71|14526.71|14524.5|14524.5|0
1643124590000|2022-01-25 15:29:50|14523.58|14523.58|14524.73|14524.73|14525.2|14525.2|14523.58|14523.58|0
1643124600000|2022-01-25 15:30:00|14525.2|14525.2|14524.25|14524.25|14525.2|14525.2|14522.82|14522.82|0
1643124620000|2022-01-25 15:30:20|14525.2|14525.2|14526.11|14526.11|14526.11|14526.11|14525.2|14525.2|0
1643124630000|2022-01-25 15:30:30|14525.51|14525.51|14523.68|14523.68|14525.51|14525.51|14523.68|14523.68|0
1643124640000|2022-01-25 15:30:40|14523.21|14523.21|14523.21|14523.21|14523.21|14523.21|14522.27|14522.27|0
1643124650000|2022-01-25 15:30:50|14523.68|14523.68|14529.01|14529.01|14529.01|14529.01|14523.68|14523.68|0
1643124660000|2022-01-25 15:31:00|14528.46|14528.46|14528.46|14528.46|14528.46|14528.46|14528.46|14528.46|0
1643124670000|2022-01-25 15:31:10|14533.75|14533.75|14537.83|14537.83|14537.83|14537.83|14533.75|14533.75|0
1643124680000|2022-01-25 15:31:20|14536.41|14536.41|14536.41|14536.41|14536.41|14536.41|14536.41|14536.41|0
1643124700000|2022-01-25 15:31:40|14534.98|14534.98|14534.68|14534.68|14534.98|14534.98|14533.25|14533.25|0
1643124710000|2022-01-25 15:31:50|14535.6|14535.6|14536.68|14536.68|14536.68|14536.68|14535.6|14535.6|0
1643124720000|2022-01-25 15:32:00|14536.89|14536.89|14538.7|14538.7|14538.7|14538.7|14536.89|14536.89|0
1643124730000|2022-01-25 15:32:10|14540.14|14540.14|14537.27|14537.27|14540.14|14540.14|14537.27|14537.27|0
1643124740000|2022-01-25 15:32:20|14538.18|14538.18|14543.99|14543.99|14544.47|14544.47|14538.18|14538.18|0
1643124750000|2022-01-25 15:32:30|14544.55|14544.55|14544.55|14544.55|14544.55|14544.55|14544.55|14544.55|0
1643124770000|2022-01-25 15:32:50|14546.38|14546.38|14546.38|14546.38|14546.38|14546.38|14546.38|14546.38|0
1643124780000|2022-01-25 15:33:00|14548.06|14548.06|14550.15|14550.15|14550.15|14550.15|14548.06|14548.06|0
1643124790000|2022-01-25 15:33:10|14552.1|14552.1|14562.17|14562.17|14563.6|14563.6|14552.1|14552.1|0
1643124800000|2022-01-25 15:33:20|14561.77|14561.77|14562.73|14562.73|14562.73|14562.73|14561.77|14561.77|0
1643124810000|2022-01-25 15:33:30|14563.2|14563.2|14563.2|14563.2|14563.2|14563.2|14563.2|14563.2|0
1643124820000|2022-01-25 15:33:40|14562.21|14562.21|14562.21|14562.21|14562.21|14562.21|14562.21|14562.21|0
1643124830000|2022-01-25 15:33:50|14561.75|14561.75|14563.63|14563.63|14563.63|14563.63|14561.75|14561.75|0
1643124840000|2022-01-25 15:34:00|14563.43|14563.43|14564.86|14564.86|14564.86|14564.86|14563.43|14563.43|0
1643124850000|2022-01-25 15:34:10|14564.66|14564.66|14564.3|14564.3|14564.66|14564.66|14563.39|14563.39|0
1643124860000|2022-01-25 15:34:20|14564.77|14564.77|14565.89|14565.89|14565.89|14565.89|14564.77|14564.77|0
1643124870000|2022-01-25 15:34:30|14566.33|14566.33|14570.91|14570.91|14570.91|14570.91|14566.33|14566.33|0
1643124880000|2022-01-25 15:34:40|14572.11|14572.11|14577.92|14577.92|14577.92|14577.92|14572.11|14572.11|0
1643124890000|2022-01-25 15:34:50|14577.72|14577.72|14579.15|14579.15|14579.15|14579.15|14577.72|14577.72|0
1643124900000|2022-01-25 15:35:00|14578.68|14578.68|14582.49|14582.49|14582.49|14582.49|14578.68|14578.68|0
1643124910000|2022-01-25 15:35:10|14584.94|14584.94|14592.27|14592.27|14592.27|14592.27|14584.94|14584.94|0
1643124920000|2022-01-25 15:35:20|14593.7|14593.7|14597.2|14597.2|14597.2|14597.2|14593.7|14593.7|0
1643124930000|2022-01-25 15:35:30|14597.4|14597.4|14599.28|14599.28|14599.28|14599.28|14597.4|14597.4|0
1643124940000|2022-01-25 15:35:40|14598.87|14598.87|14589.9|14589.9|14603.73|14603.73|14589.9|14589.9|0
1643124950000|2022-01-25 15:35:50|14589.28|14589.28|14581.62|14581.62|14589.28|14589.28|14581.62|14581.62|0
1643124960000|2022-01-25 15:36:00|14583.05|14583.05|14581.84|14581.84|14583.26|14583.26|14581.37|14581.37|0
1643124970000|2022-01-25 15:36:10|14580.55|14580.55|14556.8|14556.8|14580.55|14580.55|14556.8|14556.8|0
1643124980000|2022-01-25 15:36:20|14552.22|14552.22|14552.32|14552.32|14553.14|14553.14|14551.5|14551.5|0
1643124990000|2022-01-25 15:36:30|14552.79|14552.79|14547.77|14547.77|14552.79|14552.79|14547.77|14547.77|0
1643125000000|2022-01-25 15:36:40|14548.59|14548.59|14545.98|14545.98|14548.59|14548.59|14545.98|14545.98|0
1643125010000|2022-01-25 15:36:50|14545.16|14545.16|14545.36|14545.36|14546.8|14546.8|14545.16|14545.16|0
1643125020000|2022-01-25 15:37:00|14542.62|14542.62|14544.97|14544.97|14544.97|14544.97|14542.15|14542.15|0
1643125030000|2022-01-25 15:37:10|14544.03|14544.03|14536.16|14536.16|14544.03|14544.03|14536.16|14536.16|0
1643125040000|2022-01-25 15:37:20|14534.72|14534.72|14526.89|14526.89|14534.72|14534.72|14526.89|14526.89|0
1643125050000|2022-01-25 15:37:30|14528.33|14528.33|14526.42|14526.42|14528.33|14528.33|14526.42|14526.42|0
1643125070000|2022-01-25 15:37:50|14523.77|14523.77|14521.54|14521.54|14523.77|14523.77|14521.54|14521.54|0
1643125080000|2022-01-25 15:38:00|14522.36|14522.36|14521.95|14521.95|14523.27|14523.27|14521.95|14521.95|0
1643125100000|2022-01-25 15:38:20|14522.41|14522.41|14521.95|14521.95|14522.41|14522.41|14521.95|14521.95|0
1643125110000|2022-01-25 15:38:30|14520.96|14520.96|14526.87|14526.87|14526.87|14526.87|14520.96|14520.96|0
1643125130000|2022-01-25 15:38:50|14527.81|14527.81|14527.81|14527.81|14527.81|14527.81|14527.81|14527.81|0
1643125140000|2022-01-25 15:39:00|14528.73|14528.73|14529.84|14529.84|14529.84|14529.84|14528.73|14528.73|0
1643125150000|2022-01-25 15:39:10|14531.28|14531.28|14535.27|14535.27|14535.27|14535.27|14531.28|14531.28|0
1643125160000|2022-01-25 15:39:20|14536.7|14536.7|14542.35|14542.35|14542.35|14542.35|14536.7|14536.7|0
1643125170000|2022-01-25 15:39:30|14542.55|14542.55|14541.31|14541.31|14545.3|14545.3|14541.31|14541.31|0
1643125180000|2022-01-25 15:39:40|14538.52|14538.52|14535.94|14535.94|14538.52|14538.52|14535.94|14535.94|0
1643125190000|2022-01-25 15:39:50|14537.37|14537.37|14537.37|14537.37|14537.37|14537.37|14537.37|14537.37|0
1643125200000|2022-01-25 15:40:00|14538.78|14538.78|14537.87|14537.87|14539.7|14539.7|14537.87|14537.87|0
1643125210000|2022-01-25 15:40:10|14537.05|14537.05|14538.17|14538.17|14538.17|14538.17|14537.05|14537.05|0
1643125220000|2022-01-25 15:40:20|14537.23|14537.23|14537.23|14537.23|14537.23|14537.23|14537.23|14537.23|0
1643125230000|2022-01-25 15:40:30|14536.4|14536.4|14536.4|14536.4|14536.4|14536.4|14536.4|14536.4|0
1643125250000|2022-01-25 15:40:50|14539.15|14539.15|14541.68|14541.68|14541.68|14541.68|14539.15|14539.15|0
1643125260000|2022-01-25 15:41:00|14542.47|14542.47|14544.53|14544.53|14544.53|14544.53|14542.47|14542.47|0
1643125270000|2022-01-25 15:41:10|14544.97|14544.97|14547.23|14547.23|14547.23|14547.23|14544.97|14544.97|0
1643125290000|2022-01-25 15:41:30|14549.06|14549.06|14551.4|14551.4|14551.4|14551.4|14549.06|14549.06|0
1643125300000|2022-01-25 15:41:40|14551.82|14551.82|14551.82|14551.82|14551.82|14551.82|14551.82|14551.82|0
1643125310000|2022-01-25 15:41:50|14550.9|14550.9|14550.9|14550.9|14550.9|14550.9|14549.99|14549.99|0
1643125320000|2022-01-25 15:42:00|14552.54|14552.54|14552.54|14552.54|14552.54|14552.54|14552.54|14552.54|0
1643125330000|2022-01-25 15:42:10|14554.36|14554.36|14554.36|14554.36|14554.36|14554.36|14554.36|14554.36|0
1643125340000|2022-01-25 15:42:20|14553.89|14553.89|14549.81|14549.81|14553.89|14553.89|14549.81|14549.81|0
1643125350000|2022-01-25 15:42:30|14549.61|14549.61|14549.42|14549.42|14549.61|14549.61|14549.42|14549.42|0
1643125360000|2022-01-25 15:42:40|14547.59|14547.59|14546.67|14546.67|14547.59|14547.59|14546.67|14546.67|0
1643125370000|2022-01-25 15:42:50|14545.85|14545.85|14542.66|14542.66|14545.85|14545.85|14542.66|14542.66|0
1643125380000|2022-01-25 15:43:00|14541.03|14541.03|14537.93|14537.93|14541.03|14541.03|14537.93|14537.93|0
1643125390000|2022-01-25 15:43:10|14539.37|14539.37|14539.37|14539.37|14539.37|14539.37|14539.37|14539.37|0
1643125400000|2022-01-25 15:43:20|14538.91|14538.91|14538.77|14538.77|14539.59|14539.59|14538.45|14538.45|0
1643125410000|2022-01-25 15:43:30|14538.98|14538.98|14542.79|14542.79|14542.79|14542.79|14538.98|14538.98|0
1643125430000|2022-01-25 15:43:50|14544.22|14544.22|14544.22|14544.22|14544.22|14544.22|14544.22|14544.22|0
1643125440000|2022-01-25 15:44:00|14544.69|14544.69|14546.53|14546.53|14546.53|14546.53|14544.69|14544.69|0
1643125450000|2022-01-25 15:44:10|14546.99|14546.99|14548.23|14548.23|14548.43|14548.43|14546.99|14546.99|0
1643125460000|2022-01-25 15:44:20|14548.68|14548.68|14558.84|14558.84|14558.84|14558.84|14548.68|14548.68|0
1643125470000|2022-01-25 15:44:30|14561.59|14561.59|14560.2|14560.2|14563.42|14563.42|14559.29|14559.29|0
1643125480000|2022-01-25 15:44:40|14558.37|14558.37|14558.03|14558.03|14558.5|14558.5|14558.03|14558.03|0
1643125490000|2022-01-25 15:44:50|14556.91|14556.91|14554.42|14554.42|14556.91|14556.91|14553.41|14553.41|0
1643125500000|2022-01-25 15:45:00|14556.42|14556.42|14557.72|14557.72|14557.72|14557.72|14555.86|14555.86|0
1643125530000|2022-01-25 15:45:30|14559.15|14559.15|14561.4|14561.4|14561.4|14561.4|14559.15|14559.15|0
1643125540000|2022-01-25 15:45:40|14559.96|14559.96|14557.57|14557.57|14559.96|14559.96|14557.57|14557.57|0
1643125560000|2022-01-25 15:46:00|14558.49|14558.49|14557.02|14557.02|14558.49|14558.49|14557.02|14557.02|0
1643125570000|2022-01-25 15:46:10|14556.07|14556.07|14556.07|14556.07|14556.07|14556.07|14556.07|14556.07|0
1643125590000|2022-01-25 15:46:30|14556.99|14556.99|14556.99|14556.99|14556.99|14556.99|14556.99|14556.99|0
1643125610000|2022-01-25 15:46:50|14563.11|14563.11|14564.85|14564.85|14564.85|14564.85|14562.91|14562.91|0
1643125620000|2022-01-25 15:47:00|14565.32|14565.32|14567.75|14567.75|14568.22|14568.22|14565.32|14565.32|0
1643125630000|2022-01-25 15:47:10|14567.36|14567.36|14567.36|14567.36|14567.36|14567.36|14567.36|14567.36|0
1643125640000|2022-01-25 15:47:20|14568.27|14568.27|14568.27|14568.27|14568.27|14568.27|14568.27|14568.27|0
1643125650000|2022-01-25 15:47:30|14568.07|14568.07|14561.79|14561.79|14568.07|14568.07|14560.97|14560.97|0
1643125660000|2022-01-25 15:47:40|14560.87|14560.87|14559.96|14559.96|14560.87|14560.87|14559.96|14559.96|0
1643125670000|2022-01-25 15:47:50|14559.14|14559.14|14556.89|14556.89|14559.14|14559.14|14556.89|14556.89|0
1643125680000|2022-01-25 15:48:00|14555.97|14555.97|14556.06|14556.06|14556.06|14556.06|14555.03|14555.03|0
1643125690000|2022-01-25 15:48:10|14557.89|14557.89|14557.59|14557.59|14557.89|14557.89|14556.16|14556.16|0
1643125700000|2022-01-25 15:48:20|14559.03|14559.03|14560.21|14560.21|14560.21|14560.21|14559.03|14559.03|0
1643125710000|2022-01-25 15:48:30|14561.33|14561.33|14565.69|14565.69|14565.69|14565.69|14561.33|14561.33|0
1643125720000|2022-01-25 15:48:40|14566.1|14566.1|14570.37|14570.37|14570.37|14570.37|14566.1|14566.1|0
1643125730000|2022-01-25 15:48:50|14571.13|14571.13|14571.08|14571.08|14571.54|14571.54|14571.08|14571.08|0
1643125740000|2022-01-25 15:49:00|14572.91|14572.91|14576.18|14576.18|14576.18|14576.18|14572.91|14572.91|0
1643125760000|2022-01-25 15:49:20|14577.12|14577.12|14577.58|14577.58|14577.58|14577.58|14577.12|14577.12|0
1643125770000|2022-01-25 15:49:30|14579.41|14579.41|14582.47|14582.47|14582.47|14582.47|14579.41|14579.41|0
1643125780000|2022-01-25 15:49:40|14583.39|14583.39|14583.39|14583.39|14583.39|14583.39|14583.39|14583.39|0
1643125790000|2022-01-25 15:49:50|14586.26|14586.26|14587.18|14587.18|14587.18|14587.18|14586.26|14586.26|0
1643125800000|2022-01-25 15:50:00|14588.09|14588.09|14583.75|14583.75|14588.09|14588.09|14583.75|14583.75|0
1643125820000|2022-01-25 15:50:20|14582.31|14582.31|14582.31|14582.31|14582.31|14582.31|14582.31|14582.31|0
1643125830000|2022-01-25 15:50:30|14581.86|14581.86|14569.74|14569.74|14581.96|14581.96|14568.93|14568.93|0
1643125840000|2022-01-25 15:50:40|14570.15|14570.15|14570.15|14570.15|14570.15|14570.15|14570.15|14570.15|0
1643125850000|2022-01-25 15:50:50|14569.34|14569.34|14568.78|14568.78|14569.34|14569.34|14568.78|14568.78|0
1643125860000|2022-01-25 15:51:00|14568.18|14568.18|14570.93|14570.93|14570.93|14570.93|14568.18|14568.18|0
1643125870000|2022-01-25 15:51:10|14570.7|14570.7|14570.7|14570.7|14570.7|14570.7|14570.7|14570.7|0
1643125880000|2022-01-25 15:51:20|14571.26|14571.26|14572.9|14572.9|14572.9|14572.9|14571.26|14571.26|0
1643125900000|2022-01-25 15:51:40|14571.95|14571.95|14571.95|14571.95|14571.95|14571.95|14571.95|14571.95|0
1643125910000|2022-01-25 15:51:50|14572.77|14572.77|14572.77|14572.77|14572.77|14572.77|14572.77|14572.77|0
1643125920000|2022-01-25 15:52:00|14573.23|14573.23|14571.86|14571.86|14573.23|14573.23|14571.86|14571.86|0
1643125930000|2022-01-25 15:52:10|14572.31|14572.31|14569.25|14569.25|14572.31|14572.31|14569.25|14569.25|0
1643125940000|2022-01-25 15:52:20|14570.06|14570.06|14570.06|14570.06|14570.06|14570.06|14570.06|14570.06|0
1643125950000|2022-01-25 15:52:30|14569.15|14569.15|14568.68|14568.68|14569.15|14569.15|14568.68|14568.68|0
1643125960000|2022-01-25 15:52:40|14568.12|14568.12|14565.78|14565.78|14568.12|14568.12|14565.78|14565.78|0
1643125970000|2022-01-25 15:52:50|14565.31|14565.31|14565.31|14565.31|14565.31|14565.31|14565.31|14565.31|0
1643125980000|2022-01-25 15:53:00|14565.78|14565.78|14564.97|14564.97|14565.78|14565.78|14564.97|14564.97|0
1643125990000|2022-01-25 15:53:10|14564.05|14564.05|14562.29|14562.29|14564.05|14564.05|14561.48|14561.48|0
1643126000000|2022-01-25 15:53:20|14563.11|14563.11|14561.48|14561.48|14563.11|14563.11|14561.48|14561.48|0
1643126010000|2022-01-25 15:53:30|14561|14561|14561|14561|14561|14561|14561|14561|0
1643126020000|2022-01-25 15:53:40|14562.44|14562.44|14565.11|14565.11|14565.11|14565.11|14562.44|14562.44|0
1643126030000|2022-01-25 15:53:50|14565.58|14565.58|14568.33|14568.33|14568.33|14568.33|14565.58|14565.58|0
1643126040000|2022-01-25 15:54:00|14568.53|14568.53|14571.93|14571.93|14571.93|14571.93|14568.53|14568.53|0
1643126050000|2022-01-25 15:54:10|14571.11|14571.11|14571.11|14571.11|14571.11|14571.11|14571.11|14571.11|0
1643126060000|2022-01-25 15:54:20|14570.71|14570.71|14570.71|14570.71|14570.71|14570.71|14570.71|14570.71|0
1643126070000|2022-01-25 15:54:30|14570.51|14570.51|14567.4|14567.4|14570.51|14570.51|14567.4|14567.4|0
1643126080000|2022-01-25 15:54:40|14566.48|14566.48|14564.99|14564.99|14566.48|14566.48|14564.99|14564.99|0
1643126090000|2022-01-25 15:54:50|14565.46|14565.46|14565.46|14565.46|14565.46|14565.46|14565.46|14565.46|0
1643126100000|2022-01-25 15:55:00|14565.93|14565.93|14571.89|14571.89|14571.89|14571.89|14565.93|14565.93|0
1643126110000|2022-01-25 15:55:10|14572.09|14572.09|14572.09|14572.09|14572.09|14572.09|14572.09|14572.09|0
1643126120000|2022-01-25 15:55:20|14571.7|14571.7|14571.7|14571.7|14571.7|14571.7|14571.7|14571.7|0
1643126130000|2022-01-25 15:55:30|14571.24|14571.24|14565.45|14565.45|14571.24|14571.24|14565.45|14565.45|0
1643126140000|2022-01-25 15:55:40|14564.64|14564.64|14565.54|14565.54|14566.01|14566.01|14564.64|14564.64|0
1643126150000|2022-01-25 15:55:50|14565.75|14565.75|14569.04|14569.04|14569.04|14569.04|14565.75|14565.75|0
1643126160000|2022-01-25 15:56:00|14570.71|14570.71|14577.63|14577.63|14577.63|14577.63|14570.71|14570.71|0
1643126180000|2022-01-25 15:56:20|14578.23|14578.23|14578.63|14578.63|14578.63|14578.63|14578.23|14578.23|0
1643126190000|2022-01-25 15:56:30|14581.5|14581.5|14581.5|14581.5|14581.5|14581.5|14581.5|14581.5|0
1643126200000|2022-01-25 15:56:40|14581.1|14581.1|14581.1|14581.1|14581.1|14581.1|14581.1|14581.1|0
1643126210000|2022-01-25 15:56:50|14581.95|14581.95|14581.95|14581.95|14581.95|14581.95|14581.95|14581.95|0
1643126220000|2022-01-25 15:57:00|14579.08|14579.08|14585.04|14585.04|14585.04|14585.04|14579.08|14579.08|0
1643126230000|2022-01-25 15:57:10|14586.52|14586.52|14586.52|14586.52|14586.52|14586.52|14586.52|14586.52|0
1643126250000|2022-01-25 15:57:30|14587.95|14587.95|14585.26|14585.26|14587.95|14587.95|14585.26|14585.26|0
1643126260000|2022-01-25 15:57:40|14584.14|14584.14|14580.71|14580.71|14584.14|14584.14|14580.71|14580.71|0
1643126270000|2022-01-25 15:57:50|14577.85|14577.85|14575|14575|14577.85|14577.85|14575|14575|0
1643126280000|2022-01-25 15:58:00|14575.47|14575.47|14575.93|14575.93|14576.38|14576.38|14575.47|14575.47|0
1643126300000|2022-01-25 15:58:20|14574.64|14574.64|14573.82|14573.82|14574.64|14574.64|14573.82|14573.82|0
1643126310000|2022-01-25 15:58:30|14571.16|14571.16|14562.87|14562.87|14571.16|14571.16|14562.87|14562.87|0
1643126320000|2022-01-25 15:58:40|14563.34|14563.34|14560.52|14560.52|14563.34|14563.34|14560.52|14560.52|0
1643126330000|2022-01-25 15:58:50|14557.66|14557.66|14562.26|14562.26|14562.26|14562.26|14556.84|14556.84|0
1643126350000|2022-01-25 15:59:10|14561.44|14561.44|14558.25|14558.25|14561.44|14561.44|14558.25|14558.25|0
1643126360000|2022-01-25 15:59:20|14560.2|14560.2|14557.85|14557.85|14560.2|14560.2|14557.85|14557.85|0
1643126370000|2022-01-25 15:59:30|14556.93|14556.93|14556.93|14556.93|14556.93|14556.93|14556.93|14556.93|0
1643126390000|2022-01-25 15:59:50|14556.32|14556.32|14556.32|14556.32|14556.32|14556.32|14556.32|14556.32|0
1643126400000|2022-01-25 16:00:00|14552.01|14552.01|14552.01|14552.01|14552.01|14552.01|14552.01|14552.01|0
1643126410000|2022-01-25 16:00:10|14549.23|14549.23|14547.14|14547.14|14549.23|14549.23|14547.14|14547.14|0
1643126420000|2022-01-25 16:00:20|14547.96|14547.96|14545.21|14545.21|14547.96|14547.96|14545.21|14545.21|0
1643126430000|2022-01-25 16:00:30|14546.65|14546.65|14546.65|14546.65|14546.65|14546.65|14546.65|14546.65|0
1643126440000|2022-01-25 16:00:40|14546.24|14546.24|14543.88|14543.88|14546.24|14546.24|14543.88|14543.88|0
1643126450000|2022-01-25 16:00:50|14543.68|14543.68|14543.2|14543.2|14543.68|14543.68|14543.2|14543.2|0
1643126460000|2022-01-25 16:01:00|14542.29|14542.29|14539.89|14539.89|14542.76|14542.76|14539.89|14539.89|0
1643126470000|2022-01-25 16:01:10|14540.36|14540.36|14534.6|14534.6|14540.36|14540.36|14534.6|14534.6|0
1643126480000|2022-01-25 16:01:20|14532.77|14532.77|14526.39|14526.39|14532.77|14532.77|14526.39|14526.39|0
1643126490000|2022-01-25 16:01:30|14524.72|14524.72|14524.72|14524.72|14524.72|14524.72|14524.72|14524.72|0
1643126500000|2022-01-25 16:01:40|14524.92|14524.92|14525.54|14525.54|14525.54|14525.54|14524.92|14524.92|0
1643126510000|2022-01-25 16:01:50|14525.14|14525.14|14526.77|14526.77|14528.15|14528.15|14525.14|14525.14|0
1643126520000|2022-01-25 16:02:00|14526.99|14526.99|14529.22|14529.22|14529.22|14529.22|14526.99|14526.99|0
1643126530000|2022-01-25 16:02:10|14528.66|14528.66|14528.66|14528.66|14528.66|14528.66|14528.66|14528.66|0
1643126540000|2022-01-25 16:02:20|14529.58|14529.58|14529.58|14529.58|14529.58|14529.58|14529.58|14529.58|0
1643126550000|2022-01-25 16:02:30|14529.38|14529.38|14541.72|14541.72|14541.72|14541.72|14529.38|14529.38|0
1643126560000|2022-01-25 16:02:40|14540.81|14540.81|14540.81|14540.81|14540.81|14540.81|14540.81|14540.81|0
1643126590000|2022-01-25 16:03:10|14543.68|14543.68|14547.85|14547.85|14547.85|14547.85|14543.68|14543.68|0
1643126600000|2022-01-25 16:03:20|14548.41|14548.41|14559.84|14559.84|14559.84|14559.84|14548.41|14548.41|0
1643126610000|2022-01-25 16:03:30|14561.28|14561.28|14561.76|14561.76|14561.76|14561.76|14560.82|14560.82|0
1643126620000|2022-01-25 16:03:40|14562.23|14562.23|14562.23|14562.23|14562.23|14562.23|14562.23|14562.23|0
1643126640000|2022-01-25 16:04:00|14562.7|14562.7|14562.7|14562.7|14562.7|14562.7|14562.7|14562.7|0
1643126650000|2022-01-25 16:04:10|14564.59|14564.59|14565.81|14565.81|14565.81|14565.81|14564.59|14564.59|0
1643126670000|2022-01-25 16:04:30|14567.25|14567.25|14567.25|14567.25|14567.25|14567.25|14567.25|14567.25|0
1643126680000|2022-01-25 16:04:40|14565.81|14565.81|14565.59|14565.59|14565.81|14565.81|14565.59|14565.59|0
1643126690000|2022-01-25 16:04:50|14566.53|14566.53|14567.44|14567.44|14567.44|14567.44|14566.53|14566.53|0
1643126720000|2022-01-25 16:05:20|14568.26|14568.26|14568.26|14568.26|14568.26|14568.26|14568.26|14568.26|0
1643126730000|2022-01-25 16:05:30|14567.44|14567.44|14567.44|14567.44|14567.44|14567.44|14567.44|14567.44|0
1643126740000|2022-01-25 16:05:40|14568.36|14568.36|14568|14568|14568.36|14568.36|14567.44|14567.44|0
1643126750000|2022-01-25 16:05:50|14568.46|14568.46|14568.16|14568.16|14568.46|14568.46|14566.73|14566.73|0
1643126770000|2022-01-25 16:06:10|14567.25|14567.25|14567.05|14567.05|14567.51|14567.51|14567.05|14567.05|0
1643126780000|2022-01-25 16:06:20|14566.85|14566.85|14566.53|14566.53|14566.85|14566.85|14565.91|14565.91|0
1643126790000|2022-01-25 16:06:30|14565.09|14565.09|14565.69|14565.69|14565.69|14565.69|14560.36|14560.36|0
1643126800000|2022-01-25 16:06:40|14566.1|14566.1|14566.1|14566.1|14566.1|14566.1|14566.1|14566.1|0
1643126810000|2022-01-25 16:06:50|14567.04|14567.04|14567.96|14567.96|14567.96|14567.96|14567.04|14567.04|0
1643126820000|2022-01-25 16:07:00|14571.61|14571.61|14571.61|14571.61|14571.61|14571.61|14571.61|14571.61|0
1643126830000|2022-01-25 16:07:10|14570.18|14570.18|14570.18|14570.18|14570.18|14570.18|14570.18|14570.18|0
1643126840000|2022-01-25 16:07:20|14570.64|14570.64|14570.64|14570.64|14570.64|14570.64|14570.64|14570.64|0
1643126850000|2022-01-25 16:07:30|14570.61|14570.61|14570.61|14570.61|14570.61|14570.61|14570.61|14570.61|0
1643126860000|2022-01-25 16:07:40|14571.43|14571.43|14571.43|14571.43|14571.43|14571.43|14571.43|14571.43|0
1643126880000|2022-01-25 16:08:00|14570.51|14570.51|14570.51|14570.51|14570.51|14570.51|14570.51|14570.51|0
1643126890000|2022-01-25 16:08:10|14569.95|14569.95|14570.87|14570.87|14570.87|14570.87|14569.95|14569.95|0
1643126900000|2022-01-25 16:08:20|14570.27|14570.27|14569.28|14569.28|14570.27|14570.27|14569.28|14569.28|0
1643126910000|2022-01-25 16:08:30|14568.36|14568.36|14566.63|14566.63|14568.36|14568.36|14566.63|14566.63|0
1643126920000|2022-01-25 16:08:40|14566.17|14566.17|14556.41|14556.41|14566.17|14566.17|14556.41|14556.41|0
1643126930000|2022-01-25 16:08:50|14555.94|14555.94|14555.94|14555.94|14555.94|14555.94|14555.94|14555.94|0
1643126940000|2022-01-25 16:09:00|14556.5|14556.5|14557.31|14557.31|14557.31|14557.31|14556.5|14556.5|0
1643126960000|2022-01-25 16:09:20|14558.26|14558.26|14563.55|14563.55|14563.55|14563.55|14558.26|14558.26|0
1643126970000|2022-01-25 16:09:30|14563.15|14563.15|14563.15|14563.15|14563.15|14563.15|14563.15|14563.15|0
1643126980000|2022-01-25 16:09:40|14565.89|14565.89|14565.89|14565.89|14565.89|14565.89|14565.89|14565.89|0
1643126990000|2022-01-25 16:09:50|14566.71|14566.71|14570.38|14570.38|14570.38|14570.38|14566.71|14566.71|0
1643127000000|2022-01-25 16:10:00|14572.83|14572.83|14577.65|14577.65|14578.02|14578.02|14572.83|14572.83|0
1643127010000|2022-01-25 16:10:10|14579.08|14579.08|14581.46|14581.46|14582.02|14582.02|14579.08|14579.08|0
1643127020000|2022-01-25 16:10:20|14580.9|14580.9|14580.9|14580.9|14580.9|14580.9|14580.9|14580.9|0
1643127040000|2022-01-25 16:10:40|14581.72|14581.72|14578.73|14578.73|14581.72|14581.72|14577.89|14577.89|0
1643127050000|2022-01-25 16:10:50|14578.17|14578.17|14578.37|14578.37|14578.37|14578.37|14578.17|14578.17|0
1643127060000|2022-01-25 16:11:00|14578.84|14578.84|14580.49|14580.49|14580.49|14580.49|14578.84|14578.84|0
1643127070000|2022-01-25 16:11:10|14580.02|14580.02|14578.27|14578.27|14580.02|14580.02|14577.8|14577.8|0
1643127080000|2022-01-25 16:11:20|14577.36|14577.36|14578.79|14578.79|14578.79|14578.79|14577.36|14577.36|0
1643127090000|2022-01-25 16:11:30|14576.24|14576.24|14573.79|14573.79|14576.24|14576.24|14573.79|14573.79|0
1643127100000|2022-01-25 16:11:40|14574.25|14574.25|14574.47|14574.47|14574.47|14574.47|14574.25|14574.25|0
1643127110000|2022-01-25 16:11:50|14574.25|14574.25|14573.43|14573.43|14574.25|14574.25|14573.43|14573.43|0
1643127130000|2022-01-25 16:12:10|14571.6|14571.6|14570.23|14570.23|14571.6|14571.6|14570.23|14570.23|0
1643127140000|2022-01-25 16:12:20|14568.34|14568.34|14564.09|14564.09|14568.34|14568.34|14564.09|14564.09|0
1643127150000|2022-01-25 16:12:30|14562.45|14562.45|14561.63|14561.63|14562.45|14562.45|14561.63|14561.63|0
1643127160000|2022-01-25 16:12:40|14562.03|14562.03|14561.63|14561.63|14562.03|14562.03|14561.63|14561.63|0
1643127170000|2022-01-25 16:12:50|14561.02|14561.02|14561.02|14561.02|14561.02|14561.02|14561.02|14561.02|0
1643127180000|2022-01-25 16:13:00|14560.08|14560.08|14560.79|14560.79|14560.99|14560.99|14560.08|14560.08|0
1643127190000|2022-01-25 16:13:10|14559.42|14559.42|14556.53|14556.53|14559.42|14559.42|14556.53|14556.53|0
1643127200000|2022-01-25 16:13:20|14557.45|14557.45|14556.13|14556.13|14557.45|14557.45|14556.13|14556.13|0
1643127210000|2022-01-25 16:13:30|14555.19|14555.19|14555.19|14555.19|14555.19|14555.19|14555.19|14555.19|0
1643127220000|2022-01-25 16:13:40|14555.41|14555.41|14556.33|14556.33|14556.33|14556.33|14555.41|14555.41|0
1643127230000|2022-01-25 16:13:50|14556.8|14556.8|14556.8|14556.8|14556.8|14556.8|14556.8|14556.8|0
1643127250000|2022-01-25 16:14:10|14557.21|14557.21|14557.21|14557.21|14558.62|14558.62|14557.21|14557.21|0
1643127260000|2022-01-25 16:14:20|14558.15|14558.15|14556.25|14556.25|14558.15|14558.15|14556.25|14556.25|0
1643127270000|2022-01-25 16:14:30|14555.84|14555.84|14554.89|14554.89|14555.84|14555.84|14554.89|14554.89|0
1643127280000|2022-01-25 16:14:40|14553.42|14553.42|14548.88|14548.88|14553.42|14553.42|14548.88|14548.88|0
1643127290000|2022-01-25 16:14:50|14549.07|14549.07|14548.52|14548.52|14549.07|14549.07|14548.52|14548.52|0
1643127300000|2022-01-25 16:15:00|14549.07|14549.07|14548.62|14548.62|14549.07|14549.07|14548.16|14548.16|0
1643127310000|2022-01-25 16:15:10|14547.67|14547.67|14547.67|14547.67|14547.67|14547.67|14547.67|14547.67|0
1643127320000|2022-01-25 16:15:20|14545.85|14545.85|14545.85|14545.85|14545.85|14545.85|14544.21|14544.21|0
1643127330000|2022-01-25 16:15:30|14547.28|14547.28|14552.06|14552.06|14552.06|14552.06|14547.08|14547.08|0
1643127340000|2022-01-25 16:15:40|14552.61|14552.61|14552.06|14552.06|14553.17|14553.17|14552.06|14552.06|0
1643127350000|2022-01-25 16:15:50|14552.53|14552.53|14557.5|14557.5|14558.94|14558.94|14552.53|14552.53|0
1643127360000|2022-01-25 16:16:00|14558.42|14558.42|14568.37|14568.37|14568.37|14568.37|14558.42|14558.42|0
1643127370000|2022-01-25 16:16:10|14573.23|14573.23|14573.89|14573.89|14574.7|14574.7|14571.69|14571.69|0
1643127380000|2022-01-25 16:16:20|14572.45|14572.45|14572.45|14572.45|14572.45|14572.45|14572.45|14572.45|0
1643127390000|2022-01-25 16:16:30|14574.28|14574.28|14574.28|14574.28|14574.28|14574.28|14574.28|14574.28|0
1643127400000|2022-01-25 16:16:40|14574.68|14574.68|14576.24|14576.24|14576.24|14576.24|14574.68|14574.68|0
1643127410000|2022-01-25 16:16:50|14578.69|14578.69|14580.12|14580.12|14580.12|14580.12|14578.69|14578.69|0
1643127420000|2022-01-25 16:17:00|14579.92|14579.92|14576.87|14576.87|14579.92|14579.92|14576.87|14576.87|0
1643127430000|2022-01-25 16:17:10|14576.67|14576.67|14576.67|14576.67|14576.67|14576.67|14576.67|14576.67|0
1643127440000|2022-01-25 16:17:20|14577.13|14577.13|14577.13|14577.13|14577.13|14577.13|14577.13|14577.13|0
1643127450000|2022-01-25 16:17:30|14577.59|14577.59|14575.33|14575.33|14577.59|14577.59|14575.33|14575.33|0
1643127460000|2022-01-25 16:17:40|14574.52|14574.52|14571.19|14571.19|14574.52|14574.52|14571.19|14571.19|0
1643127470000|2022-01-25 16:17:50|14569.75|14569.75|14566.96|14566.96|14570.67|14570.67|14566.96|14566.96|0
1643127480000|2022-01-25 16:18:00|14569.83|14569.83|14570.1|14570.1|14570.1|14570.1|14569.63|14569.63|0
1643127490000|2022-01-25 16:18:10|14569.64|14569.64|14569.64|14569.64|14569.64|14569.64|14569.64|14569.64|0
1643127500000|2022-01-25 16:18:20|14570.56|14570.56|14571.47|14571.47|14571.47|14571.47|14570.56|14570.56|0
1643127510000|2022-01-25 16:18:30|14570.66|14570.66|14570.18|14570.18|14570.66|14570.66|14570.18|14570.18|0
1643127530000|2022-01-25 16:18:50|14571.1|14571.1|14571.1|14571.1|14571.1|14571.1|14571.1|14571.1|0
1643127540000|2022-01-25 16:19:00|14571.3|14571.3|14570.9|14570.9|14571.3|14571.3|14569.27|14569.27|0
1643127550000|2022-01-25 16:19:10|14570.43|14570.43|14571.35|14571.35|14571.35|14571.35|14570.43|14570.43|0
1643127590000|2022-01-25 16:19:50|14572.78|14572.78|14573.19|14573.19|14573.19|14573.19|14572.78|14572.78|0
1643127600000|2022-01-25 16:20:00|14570.12|14570.12|14572.06|14572.06|14572.06|14572.06|14570.12|14570.12|0
1643127610000|2022-01-25 16:20:10|14571.24|14571.24|14575.59|14575.59|14575.59|14575.59|14571.24|14571.24|0
1643127620000|2022-01-25 16:20:20|14576.51|14576.51|14579.62|14579.62|14579.62|14579.62|14576.51|14576.51|0
1643127630000|2022-01-25 16:20:30|14578.68|14578.68|14579.5|14579.5|14579.5|14579.5|14578.68|14578.68|0
1643127640000|2022-01-25 16:20:40|14579.7|14579.7|14579.14|14579.14|14579.7|14579.7|14579.14|14579.14|0
1643127650000|2022-01-25 16:20:50|14578.94|14578.94|14578.94|14578.94|14578.94|14578.94|14578.94|14578.94|0
1643127660000|2022-01-25 16:21:00|14578.12|14578.12|14575.84|14575.84|14578.12|14578.12|14575.84|14575.84|0
1643127670000|2022-01-25 16:21:10|14575.44|14575.44|14571.72|14571.72|14575.44|14575.44|14571.72|14571.72|0
1643127680000|2022-01-25 16:21:20|14568.85|14568.85|14567.32|14567.32|14569.05|14569.05|14567.32|14567.32|0
1643127690000|2022-01-25 16:21:30|14567.88|14567.88|14568.04|14568.04|14568.04|14568.04|14566.76|14566.76|0
1643127700000|2022-01-25 16:21:40|14567.84|14567.84|14567.02|14567.02|14567.84|14567.84|14566.84|14566.84|0
1643127720000|2022-01-25 16:22:00|14567.24|14567.24|14564.29|14564.29|14567.24|14567.24|14564.29|14564.29|0
1643127740000|2022-01-25 16:22:20|14564.51|14564.51|14567.38|14567.38|14567.38|14567.38|14564.51|14564.51|0
1643127750000|2022-01-25 16:22:30|14565.95|14565.95|14565.48|14565.48|14565.95|14565.95|14565.48|14565.48|0
1643127760000|2022-01-25 16:22:40|14565.87|14565.87|14564.74|14564.74|14565.87|14565.87|14564.53|14564.53|0
1643127770000|2022-01-25 16:22:50|14564.94|14564.94|14563.32|14563.32|14564.94|14564.94|14563.32|14563.32|0
1643127780000|2022-01-25 16:23:00|14562.41|14562.41|14562.41|14562.41|14563.32|14563.32|14562.41|14562.41|0
1643127790000|2022-01-25 16:23:10|14561.95|14561.95|14561.74|14561.74|14561.95|14561.95|14561.48|14561.48|0
1643127800000|2022-01-25 16:23:20|14559.92|14559.92|14559.92|14559.92|14559.92|14559.92|14559.92|14559.92|0
1643127810000|2022-01-25 16:23:30|14560.73|14560.73|14560.73|14560.73|14560.73|14560.73|14560.73|14560.73|0
1643127820000|2022-01-25 16:23:40|14560.53|14560.53|14560.73|14560.73|14560.73|14560.73|14560.53|14560.53|0
1643127830000|2022-01-25 16:23:50|14561.19|14561.19|14561.19|14561.19|14561.19|14561.19|14560.37|14560.37|0
1643127840000|2022-01-25 16:24:00|14562.63|14562.63|14558.22|14558.22|14562.63|14562.63|14558.22|14558.22|0
1643127850000|2022-01-25 16:24:10|14559.02|14559.02|14561.72|14561.72|14563.36|14563.36|14559.02|14559.02|0
1643127860000|2022-01-25 16:24:20|14561.25|14561.25|14561.25|14561.25|14561.25|14561.25|14561.25|14561.25|0
1643127880000|2022-01-25 16:24:40|14560.44|14560.44|14560.89|14560.89|14561.55|14561.55|14560.44|14560.44|0
1643127890000|2022-01-25 16:24:50|14560.43|14560.43|14562.67|14562.67|14562.67|14562.67|14560.02|14560.02|0
1643127900000|2022-01-25 16:25:00|14561.85|14561.85|14562.26|14562.26|14562.26|14562.26|14561.85|14561.85|0
1643127910000|2022-01-25 16:25:10|14561.8|14561.8|14560.63|14560.63|14562.27|14562.27|14560.63|14560.63|0
1643127920000|2022-01-25 16:25:20|14561.45|14561.45|14558.27|14558.27|14561.45|14561.45|14557.65|14557.65|0
1643127930000|2022-01-25 16:25:30|14557.35|14557.35|14553.41|14553.41|14557.35|14557.35|14553.41|14553.41|0
1643127940000|2022-01-25 16:25:40|14551.78|14551.78|14551.56|14551.56|14551.78|14551.78|14551.56|14551.56|0
1643127950000|2022-01-25 16:25:50|14550.74|14550.74|14552.63|14552.63|14552.83|14552.83|14550.74|14550.74|0
1643127960000|2022-01-25 16:26:00|14553.1|14553.1|14555.97|14555.97|14555.97|14555.97|14553.1|14553.1|0
1643127970000|2022-01-25 16:26:10|14556.18|14556.18|14557.49|14557.49|14557.49|14557.49|14556.18|14556.18|0
1643127980000|2022-01-25 16:26:20|14557.96|14557.96|14559.24|14559.24|14559.24|14559.24|14557.96|14557.96|0
1643127990000|2022-01-25 16:26:30|14560.15|14560.15|14560.15|14560.15|14560.15|14560.15|14560.15|14560.15|0
1643128000000|2022-01-25 16:26:40|14559.23|14559.23|14558.11|14558.11|14559.23|14559.23|14557.66|14557.66|0
1643128010000|2022-01-25 16:26:50|14559.14|14559.14|14561.46|14561.46|14561.93|14561.93|14559.14|14559.14|0
1643128030000|2022-01-25 16:27:10|14560.03|14560.03|14560.03|14560.03|14560.03|14560.03|14560.03|14560.03|0
1643128040000|2022-01-25 16:27:20|14559.56|14559.56|14561.02|14561.02|14561.41|14561.41|14559.56|14559.56|0
1643128050000|2022-01-25 16:27:30|14560.54|14560.54|14561.3|14561.3|14562.12|14562.12|14560.54|14560.54|0
1643128060000|2022-01-25 16:27:40|14564.5|14564.5|14564.5|14564.5|14564.5|14564.5|14564.5|14564.5|0
1643128070000|2022-01-25 16:27:50|14564.97|14564.97|14563.37|14563.37|14564.97|14564.97|14559.91|14559.91|0
1643128080000|2022-01-25 16:28:00|14563.85|14563.85|14564.79|14564.79|14564.79|14564.79|14563.37|14563.37|0
1643128090000|2022-01-25 16:28:10|14565.35|14565.35|14565.96|14565.96|14565.96|14565.96|14565.35|14565.35|0
1643128100000|2022-01-25 16:28:20|14566.37|14566.37|14564.32|14564.32|14566.37|14566.37|14564.32|14564.32|0
1643128110000|2022-01-25 16:28:30|14563.5|14563.5|14563.5|14563.5|14563.5|14563.5|14563.5|14563.5|0
1643128120000|2022-01-25 16:28:40|14561.62|14561.62|14557.17|14557.17|14561.62|14561.62|14557.17|14557.17|0
1643128130000|2022-01-25 16:28:50|14556.94|14556.94|14555.4|14555.4|14557.86|14557.86|14555.4|14555.4|0
1643128140000|2022-01-25 16:29:00|14555.6|14555.6|14552.93|14552.93|14555.6|14555.6|14552.52|14552.52|0
1643128150000|2022-01-25 16:29:10|14552.38|14552.38|14552.38|14552.38|14552.38|14552.38|14552.38|14552.38|0
1643128160000|2022-01-25 16:29:20|14552.83|14552.83|14550.71|14550.71|14555.41|14555.41|14549.08|14549.08|0
1643128170000|2022-01-25 16:29:30|14548.68|14548.68|14541.93|14541.93|14551.42|14551.42|14541.93|14541.93|0
1643128180000|2022-01-25 16:29:40|14541.01|14541.01|14544.12|14544.12|14545.26|14545.26|14541.01|14541.01|0
1643128190000|2022-01-25 16:29:50|14543.65|14543.65|14546.17|14546.17|14549.97|14549.97|14542.53|14542.53|0
1643184900000|2022-01-26 08:15:00|14806.75|14806.75|14812.83|14812.83|14813.29|14813.29|14806.75|14806.75|0
1643184910000|2022-01-26 08:15:10|14820.15|14820.15|14821.82|14821.82|14821.82|14821.82|14820.15|14820.15|0
1643184920000|2022-01-26 08:15:20|14822.28|14822.28|14861.24|14861.24|14861.24|14861.24|14822.28|14822.28|0
1643184930000|2022-01-26 08:15:30|14866.97|14866.97|14869.19|14869.19|14869.65|14869.65|14865.54|14865.54|0
1643184940000|2022-01-26 08:15:40|14869.64|14869.64|14868.23|14868.23|14869.87|14869.87|14868.23|14868.23|0
1643184950000|2022-01-26 08:15:50|14869.64|14869.64|14870.11|14870.11|14870.11|14870.11|14869.64|14869.64|0
1643184960000|2022-01-26 08:16:00|14878.35|14878.35|14884.13|14884.13|14884.13|14884.13|14878.35|14878.35|0
1643184970000|2022-01-26 08:16:10|14882.14|14882.14|14881.89|14881.89|14883.78|14883.78|14881.89|14881.89|0
1643184980000|2022-01-26 08:16:20|14880.9|14880.9|14882.31|14882.31|14882.31|14882.31|14880.9|14880.9|0
1643184990000|2022-01-26 08:16:30|14882.78|14882.78|14882.78|14882.78|14882.78|14882.78|14882.78|14882.78|0
1643185000000|2022-01-26 08:16:40|14883.28|14883.28|14880.51|14880.51|14883.28|14883.28|14880.51|14880.51|0
1643185020000|2022-01-26 08:17:00|14879.57|14879.57|14879.11|14879.11|14879.57|14879.57|14879.11|14879.11|0
1643185030000|2022-01-26 08:17:10|14878.9|14878.9|14876.32|14876.32|14878.9|14878.9|14876.32|14876.32|0
1643185040000|2022-01-26 08:17:20|14875.86|14875.86|14875.86|14875.86|14877.24|14877.24|14875.86|14875.86|0
1643185050000|2022-01-26 08:17:30|14874.23|14874.23|14873.77|14873.77|14874.23|14874.23|14873.77|14873.77|0
1643185070000|2022-01-26 08:17:50|14873.31|14873.31|14870.05|14870.05|14873.31|14873.31|14870.05|14870.05|0
1643185080000|2022-01-26 08:18:00|14874.96|14874.96|14873.59|14873.59|14879.53|14879.53|14873.59|14873.59|0
1643185100000|2022-01-26 08:18:20|14870.32|14870.32|14860.14|14860.14|14870.32|14870.32|14860.14|14860.14|0
1643185110000|2022-01-26 08:18:30|14858.51|14858.51|14845.67|14845.67|14858.51|14858.51|14845.67|14845.67|0
1643185120000|2022-01-26 08:18:40|14845.11|14845.11|14847.34|14847.34|14847.34|14847.34|14845.11|14845.11|0
1643185130000|2022-01-26 08:18:50|14846.88|14846.88|14846.88|14846.88|14846.88|14846.88|14846.88|14846.88|0
1643185140000|2022-01-26 08:19:00|14841.39|14841.39|14841.85|14841.85|14841.85|14841.85|14841.39|14841.39|0
1643185150000|2022-01-26 08:19:10|14837.76|14837.76|14837.76|14837.76|14837.76|14837.76|14837.76|14837.76|0
1643185170000|2022-01-26 08:19:30|14839.4|14839.4|14841.03|14841.03|14841.03|14841.03|14839.4|14839.4|0
1643185180000|2022-01-26 08:19:40|14840.12|14840.12|14842.43|14842.43|14842.43|14842.43|14839.56|14839.56|0
1643185190000|2022-01-26 08:19:50|14842.22|14842.22|14838.91|14838.91|14842.22|14842.22|14838.09|14838.09|0
1643185200000|2022-01-26 08:20:00|14838.46|14838.46|14836.29|14836.29|14838.46|14838.46|14836.29|14836.29|0
1643185230000|2022-01-26 08:20:30|14836.09|14836.09|14836.96|14836.96|14836.96|14836.96|14834.45|14834.45|0
1643185240000|2022-01-26 08:20:40|14835.77|14835.77|14835.77|14835.77|14835.77|14835.77|14835.77|14835.77|0
1643185250000|2022-01-26 08:20:50|14835.97|14835.97|14835.97|14835.97|14835.97|14835.97|14835.97|14835.97|0
1643185280000|2022-01-26 08:21:20|14836.43|14836.43|14835.61|14835.61|14836.43|14836.43|14835.61|14835.61|0
1643185320000|2022-01-26 08:22:00|14840.16|14840.16|14842.91|14842.91|14842.91|14842.91|14840.16|14840.16|0
1643185330000|2022-01-26 08:22:10|14844.28|14844.28|14844.28|14844.28|14844.28|14844.28|14844.28|14844.28|0
1643185340000|2022-01-26 08:22:20|14843.81|14843.81|14843.81|14843.81|14843.81|14843.81|14843.81|14843.81|0
1643185350000|2022-01-26 08:22:30|14845.25|14845.25|14846.65|14846.65|14846.65|14846.65|14845.25|14845.25|0
1643185360000|2022-01-26 08:22:40|14849.1|14849.1|14852.37|14852.37|14852.37|14852.37|14849.1|14849.1|0
1643185370000|2022-01-26 08:22:50|14856.83|14856.83|14857.39|14857.39|14857.39|14857.39|14856.83|14856.83|0
1643185380000|2022-01-26 08:23:00|14856.93|14856.93|14857.85|14857.85|14857.85|14857.85|14856.93|14856.93|0
1643185390000|2022-01-26 08:23:10|14857.39|14857.39|14857.39|14857.39|14857.39|14857.39|14857.39|14857.39|0
1643185400000|2022-01-26 08:23:20|14859.27|14859.27|14859.27|14859.27|14859.27|14859.27|14859.27|14859.27|0
1643185410000|2022-01-26 08:23:30|14858.46|14858.46|14858.46|14858.46|14858.46|14858.46|14858.46|14858.46|0
1643185420000|2022-01-26 08:23:40|14861.24|14861.24|14860.13|14860.13|14861.8|14861.8|14860.13|14860.13|0
1643185430000|2022-01-26 08:23:50|14859.57|14859.57|14857.93|14857.93|14859.57|14859.57|14857.93|14857.93|0
1643185440000|2022-01-26 08:24:00|14857.47|14857.47|14857.47|14857.47|14857.47|14857.47|14857.47|14857.47|0
1643185450000|2022-01-26 08:24:10|14855.79|14855.79|14827.75|14827.75|14855.79|14855.79|14827.75|14827.75|0
1643185460000|2022-01-26 08:24:20|14826.76|14826.76|14825.81|14825.81|14826.76|14826.76|14823.14|14823.14|0
1643185470000|2022-01-26 08:24:30|14828.63|14828.63|14831.42|14831.42|14831.42|14831.42|14828.63|14828.63|0
1643185480000|2022-01-26 08:24:40|14836.91|14836.91|14836.91|14836.91|14836.91|14836.91|14836.91|14836.91|0
1643185500000|2022-01-26 08:25:00|14837.85|14837.85|14867.67|14867.67|14867.67|14867.67|14837.85|14837.85|0
1643185520000|2022-01-26 08:25:20|14866.86|14866.86|14867.33|14867.33|14867.33|14867.33|14866.86|14866.86|0
1643185530000|2022-01-26 08:25:30|14867.79|14867.79|14874.19|14874.19|14874.19|14874.19|14867.79|14867.79|0
1643185560000|2022-01-26 08:26:00|14876.02|14876.02|14878.4|14878.4|14878.4|14878.4|14874.5|14874.5|0
1643185570000|2022-01-26 08:26:10|14875.66|14875.66|14889.87|14889.87|14889.87|14889.87|14875.66|14875.66|0
1643185580000|2022-01-26 08:26:20|14891.5|14891.5|14891.5|14891.5|14891.5|14891.5|14891.5|14891.5|0
1643185590000|2022-01-26 08:26:30|14892.32|14892.32|14893.14|14893.14|14897.22|14897.22|14892.32|14892.32|0
1643185600000|2022-01-26 08:26:40|14895.59|14895.59|14896.51|14896.51|14896.51|14896.51|14895.59|14895.59|0
1643185610000|2022-01-26 08:26:50|14897.45|14897.45|14897.45|14897.45|14897.45|14897.45|14897.45|14897.45|0
1643185620000|2022-01-26 08:27:00|14898.56|14898.56|14898.56|14898.56|14898.56|14898.56|14898.56|14898.56|0
1643185630000|2022-01-26 08:27:10|14899.48|14899.48|14900.39|14900.39|14900.39|14900.39|14899.48|14899.48|0
1643185650000|2022-01-26 08:27:30|14900.89|14900.89|14898.9|14898.9|14900.89|14900.89|14898.9|14898.9|0
1643185660000|2022-01-26 08:27:40|14894|14894|14895.29|14895.29|14895.29|14895.29|14894|14894|0
1643185690000|2022-01-26 08:28:10|14893.87|14893.87|14893.87|14893.87|14893.87|14893.87|14893.87|14893.87|0
1643185710000|2022-01-26 08:28:30|14894.28|14894.28|14905.16|14905.16|14905.16|14905.16|14894.28|14894.28|0
1643185730000|2022-01-26 08:28:50|14900.2|14900.2|14893.39|14893.39|14900.2|14900.2|14893.39|14893.39|0
1643185740000|2022-01-26 08:29:00|14892.27|14892.27|14893.3|14893.3|14893.3|14893.3|14892.27|14892.27|0
1643185760000|2022-01-26 08:29:20|14894.12|14894.12|14893.3|14893.3|14894.12|14894.12|14893.3|14893.3|0
1643185770000|2022-01-26 08:29:30|14892.48|14892.48|14897.02|14897.02|14897.02|14897.02|14891.54|14891.54|0
1643185780000|2022-01-26 08:29:40|14893.75|14893.75|14892.93|14892.93|14893.75|14893.75|14892.93|14892.93|0
1643185800000|2022-01-26 08:30:00|14893.4|14893.4|14899.53|14899.53|14899.53|14899.53|14893.4|14893.4|0
1643185810000|2022-01-26 08:30:10|14900.95|14900.95|14900.95|14900.95|14903.93|14903.93|14900.95|14900.95|0
1643185820000|2022-01-26 08:30:20|14902.83|14902.83|14904.47|14904.47|14904.47|14904.47|14902.83|14902.83|0
1643185830000|2022-01-26 08:30:30|14905.85|14905.85|14920.07|14920.07|14920.07|14920.07|14905.85|14905.85|0
1643185840000|2022-01-26 08:30:40|14922.52|14922.52|14922.52|14922.52|14922.52|14922.52|14922.52|14922.52|0
1643185850000|2022-01-26 08:30:50|14922.07|14922.07|14922.07|14922.07|14922.07|14922.07|14922.07|14922.07|0
1643185860000|2022-01-26 08:31:00|14922.56|14922.56|14923.68|14923.68|14923.68|14923.68|14920.57|14920.57|0
1643185870000|2022-01-26 08:31:10|14926.16|14926.16|14934.11|14934.11|14934.11|14934.11|14926.16|14926.16|0
1643185890000|2022-01-26 08:31:30|14934.73|14934.73|14946.15|14946.15|14946.15|14946.15|14934.73|14934.73|0
1643185900000|2022-01-26 08:31:40|14945.15|14945.15|14944.65|14944.65|14945.15|14945.15|14944.65|14944.65|0
1643185910000|2022-01-26 08:31:50|14944.24|14944.24|14938.3|14938.3|14947.54|14947.54|14938.3|14938.3|0
1643185920000|2022-01-26 08:32:00|14939.12|14939.12|14937.38|14937.38|14939.12|14939.12|14937.38|14937.38|0
1643185930000|2022-01-26 08:32:10|14935.75|14935.75|14937.38|14937.38|14937.38|14937.38|14935.75|14935.75|0
1643185940000|2022-01-26 08:32:20|14936.57|14936.57|14949.97|14949.97|14949.97|14949.97|14935.63|14935.63|0
1643185950000|2022-01-26 08:32:30|14949.15|14949.15|14949.15|14949.15|14949.15|14949.15|14949.15|14949.15|0
1643185960000|2022-01-26 08:32:40|14946.28|14946.28|14945.47|14945.47|14946.28|14946.28|14945.47|14945.47|0
1643185970000|2022-01-26 08:32:50|14946.28|14946.28|14946.48|14946.48|14947.92|14947.92|14946.28|14946.28|0
1643185980000|2022-01-26 08:33:00|14945.67|14945.67|14944.85|14944.85|14945.67|14945.67|14944.03|14944.03|0
1643185990000|2022-01-26 08:33:10|14944.03|14944.03|14942.27|14942.27|14944.03|14944.03|14942.27|14942.27|0
1643186000000|2022-01-26 08:33:20|14941.45|14941.45|14941.45|14941.45|14941.45|14941.45|14941.45|14941.45|0
1643186010000|2022-01-26 08:33:30|14942.27|14942.27|14942.27|14942.27|14942.27|14942.27|14942.27|14942.27|0
1643186020000|2022-01-26 08:33:40|14941.45|14941.45|14935.72|14935.72|14941.45|14941.45|14935.72|14935.72|0
1643186030000|2022-01-26 08:33:50|14935.26|14935.26|14930.91|14930.91|14935.26|14935.26|14930.91|14930.91|0
1643186040000|2022-01-26 08:34:00|14930.09|14930.09|14934.35|14934.35|14934.35|14934.35|14930.09|14930.09|0
1643186050000|2022-01-26 08:34:10|14934.97|14934.97|14934.97|14934.97|14934.97|14934.97|14934.97|14934.97|0
1643186070000|2022-01-26 08:34:30|14934.47|14934.47|14929.36|14929.36|14934.68|14934.68|14929.36|14929.36|0
1643186080000|2022-01-26 08:34:40|14927.72|14927.72|14927.72|14927.72|14927.72|14927.72|14927.72|14927.72|0
1643186090000|2022-01-26 08:34:50|14926.9|14926.9|14926.43|14926.43|14926.9|14926.9|14926.43|14926.43|0
1643186100000|2022-01-26 08:35:00|14926.9|14926.9|14926.11|14926.11|14927.75|14927.75|14925.96|14925.96|0
1643186110000|2022-01-26 08:35:10|14924.13|14924.13|14922.9|14922.9|14924.13|14924.13|14922.08|14922.08|0
1643186120000|2022-01-26 08:35:20|14922.49|14922.49|14922.28|14922.28|14922.49|14922.49|14922.28|14922.28|0
1643186130000|2022-01-26 08:35:30|14920.4|14920.4|14920.99|14920.99|14922.63|14922.63|14920.4|14920.4|0
1643186140000|2022-01-26 08:35:40|14923.69|14923.69|14930.32|14930.32|14930.32|14930.32|14923.69|14923.69|0
1643186150000|2022-01-26 08:35:50|14929.51|14929.51|14928.65|14928.65|14929.51|14929.51|14927.02|14927.02|0
1643186160000|2022-01-26 08:36:00|14929.11|14929.11|14925.46|14925.46|14930.47|14930.47|14925.46|14925.46|0
1643186170000|2022-01-26 08:36:10|14925.04|14925.04|14923.41|14923.41|14925.04|14925.04|14923.41|14923.41|0
1643186180000|2022-01-26 08:36:20|14922.59|14922.59|14916.06|14916.06|14922.59|14922.59|14916.06|14916.06|0
1643186200000|2022-01-26 08:36:40|14919.33|14919.33|14923.71|14923.71|14923.71|14923.71|14919.33|14919.33|0
1643186210000|2022-01-26 08:36:50|14924.71|14924.71|14924.71|14924.71|14924.71|14924.71|14924.71|14924.71|0
1643186220000|2022-01-26 08:37:00|14927.57|14927.57|14927.57|14927.57|14927.57|14927.57|14927.57|14927.57|0
1643186230000|2022-01-26 08:37:10|14928.03|14928.03|14929.67|14929.67|14929.67|14929.67|14928.03|14928.03|0
1643186240000|2022-01-26 08:37:20|14928.23|14928.23|14931.99|14931.99|14931.99|14931.99|14927.26|14927.26|0
1643186250000|2022-01-26 08:37:30|14933.22|14933.22|14933.78|14933.78|14933.78|14933.78|14933.22|14933.22|0
1643186260000|2022-01-26 08:37:40|14933.57|14933.57|14932.96|14932.96|14933.57|14933.57|14932.96|14932.96|0
1643186270000|2022-01-26 08:37:50|14933.77|14933.77|14932.36|14932.36|14933.77|14933.77|14931.89|14931.89|0
1643186280000|2022-01-26 08:38:00|14932.77|14932.77|14932.77|14932.77|14932.77|14932.77|14932.77|14932.77|0
1643186290000|2022-01-26 08:38:10|14932.32|14932.32|14931.4|14931.4|14932.32|14932.32|14931.4|14931.4|0
1643186310000|2022-01-26 08:38:30|14932.39|14932.39|14930.9|14930.9|14932.39|14932.39|14929.41|14929.41|0
1643186320000|2022-01-26 08:38:40|14931.37|14931.37|14931.37|14931.37|14931.37|14931.37|14931.37|14931.37|0
1643186340000|2022-01-26 08:39:00|14933.01|14933.01|14933.01|14933.01|14933.01|14933.01|14933.01|14933.01|0
1643186360000|2022-01-26 08:39:20|14931.57|14931.57|14931.99|14931.99|14932.19|14932.19|14931.57|14931.57|0
1643186370000|2022-01-26 08:39:30|14930.16|14930.16|14919.63|14919.63|14930.16|14930.16|14919.63|14919.63|0
1643186380000|2022-01-26 08:39:40|14919.17|14919.17|14921.05|14921.05|14921.05|14921.05|14919.17|14919.17|0
1643186420000|2022-01-26 08:40:20|14921.52|14921.52|14920.38|14920.38|14921.52|14921.52|14920.38|14920.38|0
1643186450000|2022-01-26 08:40:50|14918.74|14918.74|14899.41|14899.41|14918.95|14918.95|14899.41|14899.41|0
1643186470000|2022-01-26 08:41:10|14898.6|14898.6|14898.6|14898.6|14898.6|14898.6|14898.6|14898.6|0
1643186500000|2022-01-26 08:41:40|14896.96|14896.96|14896.96|14896.96|14896.96|14896.96|14896.96|14896.96|0
1643186510000|2022-01-26 08:41:50|14896.5|14896.5|14896.5|14896.5|14896.5|14896.5|14896.5|14896.5|0
1643186520000|2022-01-26 08:42:00|14894.92|14894.92|14894.57|14894.57|14895.39|14895.39|14893.75|14893.75|0
1643186530000|2022-01-26 08:42:10|14893.66|14893.66|14890.44|14890.44|14894.11|14894.11|14890.44|14890.44|0
1643186540000|2022-01-26 08:42:20|14889.41|14889.41|14889.41|14889.41|14889.41|14889.41|14889.41|14889.41|0
1643186550000|2022-01-26 08:42:30|14883.92|14883.92|14878.44|14878.44|14883.92|14883.92|14878.44|14878.44|0
1643186560000|2022-01-26 08:42:40|14875.98|14875.98|14884.21|14884.21|14884.21|14884.21|14875.98|14875.98|0
1643186570000|2022-01-26 08:42:50|14885.85|14885.85|14886.94|14886.94|14887.48|14887.48|14885.03|14885.03|0
1643186580000|2022-01-26 08:43:00|14889.39|14889.39|14888.93|14888.93|14889.39|14889.39|14888.93|14888.93|0
1643186590000|2022-01-26 08:43:10|14887.3|14887.3|14885.31|14885.31|14887.3|14887.3|14885.31|14885.31|0
1643186600000|2022-01-26 08:43:20|14887.14|14887.14|14897.51|14897.51|14897.51|14897.51|14887.14|14887.14|0
1643186610000|2022-01-26 08:43:30|14898.33|14898.33|14898.33|14898.33|14898.33|14898.33|14898.33|14898.33|0
1643186620000|2022-01-26 08:43:40|14899.32|14899.32|14899.32|14899.32|14899.32|14899.32|14899.32|14899.32|0
1643186630000|2022-01-26 08:43:50|14899.54|14899.54|14899.54|14899.54|14899.54|14899.54|14899.54|14899.54|0
1643186650000|2022-01-26 08:44:10|14896.8|14896.8|14896.8|14896.8|14896.8|14896.8|14896.8|14896.8|0
1643186690000|2022-01-26 08:44:50|14897.26|14897.26|14897.26|14897.26|14897.26|14897.26|14897.26|14897.26|0
1643186700000|2022-01-26 08:45:00|14897.72|14897.72|14897.72|14897.72|14897.72|14897.72|14897.72|14897.72|0
1643186730000|2022-01-26 08:45:30|14895.89|14895.89|14891.26|14891.26|14895.89|14895.89|14891.26|14891.26|0
1643186740000|2022-01-26 08:45:40|14890.32|14890.32|14890.32|14890.32|14890.32|14890.32|14890.32|14890.32|0
1643186760000|2022-01-26 08:46:00|14889.86|14889.86|14884|14884|14890.07|14890.07|14884|14884|0
1643186770000|2022-01-26 08:46:10|14883.19|14883.19|14882.72|14882.72|14883.19|14883.19|14882.72|14882.72|0
1643186780000|2022-01-26 08:46:20|14882.26|14882.26|14881.85|14881.85|14882.26|14882.26|14881.85|14881.85|0
1643186790000|2022-01-26 08:46:30|14874.03|14874.03|14866.32|14866.32|14874.97|14874.97|14865.85|14865.85|0
1643186800000|2022-01-26 08:46:40|14866.88|14866.88|14870.76|14870.76|14870.76|14870.76|14866.88|14866.88|0
1643186810000|2022-01-26 08:46:50|14872.2|14872.2|14871.26|14871.26|14872.2|14872.2|14871.26|14871.26|0
1643186820000|2022-01-26 08:47:00|14869.84|14869.84|14869.84|14869.84|14869.84|14869.84|14869.84|14869.84|0
1643186830000|2022-01-26 08:47:10|14872.59|14872.59|14872.13|14872.13|14872.59|14872.59|14872.13|14872.13|0
1643186840000|2022-01-26 08:47:20|14873.04|14873.04|14880|14880|14880|14880|14873.04|14873.04|0
1643186850000|2022-01-26 08:47:30|14879.79|14879.79|14878.15|14878.15|14879.79|14879.79|14878.15|14878.15|0
1643186860000|2022-01-26 08:47:40|14877.95|14877.95|14874.92|14874.92|14877.95|14877.95|14874.92|14874.92|0
1643186870000|2022-01-26 08:47:50|14873.28|14873.28|14870.94|14870.94|14873.28|14873.28|14870.94|14870.94|0
1643186880000|2022-01-26 08:48:00|14872.58|14872.58|14872.58|14872.58|14872.58|14872.58|14872.58|14872.58|0
1643186910000|2022-01-26 08:48:30|14873.95|14873.95|14874.41|14874.41|14874.41|14874.41|14873.95|14873.95|0
1643186920000|2022-01-26 08:48:40|14874.61|14874.61|14874.61|14874.61|14874.61|14874.61|14874.61|14874.61|0
1643186940000|2022-01-26 08:49:00|14877.36|14877.36|14879.71|14879.71|14879.71|14879.71|14877.36|14877.36|0
1643186980000|2022-01-26 08:49:40|14882.58|14882.58|14886.74|14886.74|14886.74|14886.74|14882.58|14882.58|0
1643187000000|2022-01-26 08:50:00|14886.28|14886.28|14886.28|14886.28|14886.28|14886.28|14886.28|14886.28|0
1643187040000|2022-01-26 08:50:40|14885.4|14885.4|14884.47|14884.47|14885.4|14885.4|14884.47|14884.47|0
1643187060000|2022-01-26 08:51:00|14882.8|14882.8|14882.8|14882.8|14882.8|14882.8|14882.8|14882.8|0
1643187070000|2022-01-26 08:51:10|14883.27|14883.27|14883.27|14883.27|14883.27|14883.27|14883.27|14883.27|0
1643187080000|2022-01-26 08:51:20|14881.43|14881.43|14878.57|14878.57|14881.43|14881.43|14878.57|14878.57|0
1643187130000|2022-01-26 08:52:10|14878.09|14878.09|14878.09|14878.09|14878.09|14878.09|14878.09|14878.09|0
1643187140000|2022-01-26 08:52:20|14878.55|14878.55|14876.72|14876.72|14878.55|14878.55|14876.72|14876.72|0
1643187150000|2022-01-26 08:52:30|14878.36|14878.36|14886.01|14886.01|14886.01|14886.01|14878.36|14878.36|0
1643187160000|2022-01-26 08:52:40|14884.52|14884.52|14884.93|14884.93|14886.01|14886.01|14884.52|14884.52|0
1643187170000|2022-01-26 08:52:50|14883.5|14883.5|14883.5|14883.5|14883.5|14883.5|14883.5|14883.5|0
1643187180000|2022-01-26 08:53:00|14882.56|14882.56|14882.56|14882.56|14882.56|14882.56|14882.56|14882.56|0
1643187200000|2022-01-26 08:53:20|14884.05|14884.05|14882.56|14882.56|14884.05|14884.05|14882.56|14882.56|0
1643187220000|2022-01-26 08:53:40|14884.19|14884.19|14881.32|14881.32|14884.19|14884.19|14881.32|14881.32|0
1643187230000|2022-01-26 08:53:50|14880.5|14880.5|14881.91|14881.91|14881.91|14881.91|14880.5|14880.5|0
1643187240000|2022-01-26 08:54:00|14881|14881|14881|14881|14881|14881|14881|14881|0
1643187250000|2022-01-26 08:54:10|14880.8|14880.8|14880.8|14880.8|14880.8|14880.8|14880.8|14880.8|0
1643187260000|2022-01-26 08:54:20|14881.42|14881.42|14879.32|14879.32|14881.42|14881.42|14879.32|14879.32|0
1643187280000|2022-01-26 08:54:40|14880.73|14880.73|14881.66|14881.66|14881.66|14881.66|14880.73|14880.73|0
1643187320000|2022-01-26 08:55:20|14883.1|14883.1|14883.1|14883.1|14883.1|14883.1|14883.1|14883.1|0
1643187330000|2022-01-26 08:55:30|14887.4|14887.4|14891.96|14891.96|14891.96|14891.96|14887.4|14887.4|0
1643187340000|2022-01-26 08:55:40|14890.33|14890.33|14889.51|14889.51|14890.33|14890.33|14889.51|14889.51|0
1643187350000|2022-01-26 08:55:50|14889.92|14889.92|14888.2|14888.2|14889.92|14889.92|14888.2|14888.2|0
1643187360000|2022-01-26 08:56:00|14889.14|14889.14|14891.02|14891.02|14891.02|14891.02|14889.14|14889.14|0
1643187460000|2022-01-26 08:57:40|14890.11|14890.11|14890.11|14890.11|14890.11|14890.11|14890.11|14890.11|0
1643187480000|2022-01-26 08:58:00|14887.24|14887.24|14891.62|14891.62|14891.62|14891.62|14887.24|14887.24|0
1643187500000|2022-01-26 08:58:20|14892.09|14892.09|14892.09|14892.09|14892.09|14892.09|14892.09|14892.09|0
1643187520000|2022-01-26 08:58:40|14893.52|14893.52|14893.17|14893.17|14893.52|14893.52|14892.7|14892.7|0
1643187540000|2022-01-26 08:59:00|14893.65|14893.65|14896.52|14896.52|14897.02|14897.02|14893.65|14893.65|0
1643187550000|2022-01-26 08:59:10|14897.34|14897.34|14898.3|14898.3|14900.21|14900.21|14897.34|14897.34|0
1643187590000|2022-01-26 08:59:50|14896.67|14896.67|14894.93|14894.93|14896.67|14896.67|14894.93|14894.93|0
1643187600000|2022-01-26 09:00:00|14895.39|14895.39|14876.3|14876.3|14895.39|14895.39|14873.24|14873.24|0
1643187610000|2022-01-26 09:00:10|14875.47|14875.47|14875.47|14875.47|14875.47|14875.47|14875.47|14875.47|0
1643187630000|2022-01-26 09:00:30|14877.32|14877.32|14877.32|14877.32|14877.32|14877.32|14877.32|14877.32|0
1643187640000|2022-01-26 09:00:40|14878.74|14878.74|14888.35|14888.35|14888.35|14888.35|14878.74|14878.74|0
1643187650000|2022-01-26 09:00:50|14889.02|14889.02|14896.41|14896.41|14896.41|14896.41|14889.02|14889.02|0
1643187660000|2022-01-26 09:01:00|14897.35|14897.35|14897.14|14897.14|14898.06|14898.06|14897.14|14897.14|0
1643187670000|2022-01-26 09:01:10|14901.72|14901.72|14904.39|14904.39|14904.39|14904.39|14901.72|14901.72|0
1643187680000|2022-01-26 09:01:20|14907.26|14907.26|14908.68|14908.68|14909.71|14909.71|14907.26|14907.26|0
1643187690000|2022-01-26 09:01:30|14909.14|14909.14|14909.14|14909.14|14909.14|14909.14|14909.14|14909.14|0
1643187710000|2022-01-26 09:01:50|14908.32|14908.32|14907.5|14907.5|14908.32|14908.32|14907.5|14907.5|0
1643187750000|2022-01-26 09:02:30|14905.62|14905.62|14905.12|14905.12|14905.62|14905.62|14905.12|14905.12|0
1643187780000|2022-01-26 09:03:00|14906.07|14906.07|14906.07|14906.07|14906.07|14906.07|14906.07|14906.07|0
1643187790000|2022-01-26 09:03:10|14899.8|14899.8|14900.26|14900.26|14900.26|14900.26|14899.8|14899.8|0
1643187800000|2022-01-26 09:03:20|14899.77|14899.77|14899.77|14899.77|14899.77|14899.77|14899.77|14899.77|0
1643187810000|2022-01-26 09:03:30|14900.76|14900.76|14900.26|14900.26|14900.76|14900.76|14900.26|14900.26|0
1643187830000|2022-01-26 09:03:50|14899.8|14899.8|14899.8|14899.8|14899.8|14899.8|14899.8|14899.8|0
1643187860000|2022-01-26 09:04:20|14899.25|14899.25|14886|14886|14899.25|14899.25|14886|14886|0
1643187870000|2022-01-26 09:04:30|14884.51|14884.51|14882.6|14882.6|14884.51|14884.51|14882.6|14882.6|0
1643187880000|2022-01-26 09:04:40|14882.19|14882.19|14880.08|14880.08|14882.19|14882.19|14880.08|14880.08|0
1643187890000|2022-01-26 09:04:50|14879.38|14879.38|14877.75|14877.75|14879.38|14879.38|14877.75|14877.75|0
1643187910000|2022-01-26 09:05:10|14873.17|14873.17|14873.17|14873.17|14873.17|14873.17|14873.17|14873.17|0
1643187930000|2022-01-26 09:05:30|14874.81|14874.81|14875.83|14875.83|14875.83|14875.83|14874.81|14874.81|0
1643187960000|2022-01-26 09:06:00|14875.36|14875.36|14875.36|14875.36|14875.36|14875.36|14875.36|14875.36|0
1643187990000|2022-01-26 09:06:30|14878.1|14878.1|14878.1|14878.1|14878.1|14878.1|14878.1|14878.1|0
1643188020000|2022-01-26 09:07:00|14878.57|14878.57|14881.87|14881.87|14881.87|14881.87|14878.57|14878.57|0
1643188030000|2022-01-26 09:07:10|14884.05|14884.05|14885.51|14885.51|14886.33|14886.33|14883.06|14883.06|0
1643188050000|2022-01-26 09:07:30|14884.1|14884.1|14884.1|14884.1|14884.1|14884.1|14884.1|14884.1|0
1643188060000|2022-01-26 09:07:40|14885.21|14885.21|14886.24|14886.24|14886.24|14886.24|14885.21|14885.21|0
1643188070000|2022-01-26 09:07:50|14887.24|14887.24|14888.07|14888.07|14888.07|14888.07|14887.24|14887.24|0
1643188080000|2022-01-26 09:08:00|14887.25|14887.25|14887.25|14887.25|14887.25|14887.25|14887.25|14887.25|0
1643188110000|2022-01-26 09:08:30|14888.69|14888.69|14888.69|14888.69|14888.69|14888.69|14888.69|14888.69|0
1643188140000|2022-01-26 09:09:00|14887.87|14887.87|14888.22|14888.22|14888.43|14888.43|14887.87|14887.87|0
1643188150000|2022-01-26 09:09:10|14887.73|14887.73|14887.73|14887.73|14887.73|14887.73|14887.73|14887.73|0
1643188170000|2022-01-26 09:09:30|14889.14|14889.14|14889.14|14889.14|14889.14|14889.14|14889.14|14889.14|0
1643188200000|2022-01-26 09:10:00|14889.96|14889.96|14890.87|14890.87|14890.87|14890.87|14889.96|14889.96|0
1643188230000|2022-01-26 09:10:30|14885.36|14885.36|14885.36|14885.36|14885.36|14885.36|14885.36|14885.36|0
1643188290000|2022-01-26 09:11:30|14888.98|14888.98|14889.48|14889.48|14889.48|14889.48|14888.98|14888.98|0
1643188300000|2022-01-26 09:11:40|14887.85|14887.85|14887.85|14887.85|14887.85|14887.85|14887.85|14887.85|0
1643188360000|2022-01-26 09:12:40|14889.28|14889.28|14889.28|14889.28|14889.28|14889.28|14889.28|14889.28|0
1643188420000|2022-01-26 09:13:40|14889.84|14889.84|14893.5|14893.5|14893.5|14893.5|14889.84|14889.84|0
1643188430000|2022-01-26 09:13:50|14894.91|14894.91|14894.91|14894.91|14894.91|14894.91|14894.91|14894.91|0
1643188450000|2022-01-26 09:14:10|14895.38|14895.38|14896.29|14896.29|14896.29|14896.29|14895.38|14895.38|0
1643188470000|2022-01-26 09:14:30|14895.35|14895.35|14895.35|14895.35|14895.35|14895.35|14895.35|14895.35|0
1643188480000|2022-01-26 09:14:40|14894.88|14894.88|14896.52|14896.52|14896.52|14896.52|14894.88|14894.88|0
1643188500000|2022-01-26 09:15:00|14896.99|14896.99|14896.52|14896.52|14896.99|14896.99|14896.52|14896.52|0
1643188530000|2022-01-26 09:15:30|14895.9|14895.9|14895.9|14895.9|14895.9|14895.9|14895.9|14895.9|0
1643188570000|2022-01-26 09:16:10|14894.46|14894.46|14894.46|14894.46|14894.46|14894.46|14894.46|14894.46|0
1643188580000|2022-01-26 09:16:20|14897.33|14897.33|14902.8|14902.8|14903.3|14903.3|14897.33|14897.33|0
1643188590000|2022-01-26 09:16:30|14903.71|14903.71|14908.1|14908.1|14908.1|14908.1|14903.71|14903.71|0
1643188630000|2022-01-26 09:17:10|14909.44|14909.44|14909.44|14909.44|14909.44|14909.44|14909.44|14909.44|0
1643188640000|2022-01-26 09:17:20|14921.83|14921.83|14926.17|14926.17|14926.17|14926.17|14921.83|14921.83|0
1643188660000|2022-01-26 09:17:40|14926.99|14926.99|14926.99|14926.99|14926.99|14926.99|14926.99|14926.99|0
1643188670000|2022-01-26 09:17:50|14926.17|14926.17|14926.17|14926.17|14926.17|14926.17|14926.17|14926.17|0
1643188680000|2022-01-26 09:18:00|14929.04|14929.04|14939.29|14939.29|14939.29|14939.29|14929.04|14929.04|0
1643188690000|2022-01-26 09:18:10|14939.75|14939.75|14939.74|14939.74|14939.97|14939.97|14939.29|14939.29|0
1643188700000|2022-01-26 09:18:20|14943.82|14943.82|14943.38|14943.38|14943.82|14943.82|14943.38|14943.38|0
1643188710000|2022-01-26 09:18:30|14941.74|14941.74|14943.97|14943.97|14943.97|14943.97|14941.74|14941.74|0
1643188720000|2022-01-26 09:18:40|14944.47|14944.47|14944.47|14944.47|14944.47|14944.47|14944.47|14944.47|0
1643188740000|2022-01-26 09:19:00|14942.51|14942.51|14941.22|14941.22|14942.51|14942.51|14941.22|14941.22|0
1643188750000|2022-01-26 09:19:10|14941.02|14941.02|14941.02|14941.02|14941.02|14941.02|14941.02|14941.02|0
1643188770000|2022-01-26 09:19:30|14941.57|14941.57|14943.81|14943.81|14943.81|14943.81|14941.57|14941.57|0
1643188780000|2022-01-26 09:19:40|14942.37|14942.37|14942.37|14942.37|14942.37|14942.37|14942.37|14942.37|0
1643188830000|2022-01-26 09:20:30|14943.81|14943.81|14943.81|14943.81|14943.81|14943.81|14943.81|14943.81|0
1643188840000|2022-01-26 09:20:40|14942.99|14942.99|14930.49|14930.49|14942.99|14942.99|14930.29|14930.29|0
1643188850000|2022-01-26 09:20:50|14931.43|14931.43|14931.43|14931.43|14931.43|14931.43|14931.43|14931.43|0
1643188860000|2022-01-26 09:21:00|14930.96|14930.96|14931.2|14931.2|14932.64|14932.64|14930.96|14930.96|0
1643188880000|2022-01-26 09:21:20|14929.77|14929.77|14929.15|14929.15|14929.77|14929.77|14929.15|14929.15|0
1643188900000|2022-01-26 09:21:40|14930.09|14930.09|14930.09|14930.09|14930.09|14930.09|14930.09|14930.09|0
1643188920000|2022-01-26 09:22:00|14931.53|14931.53|14931.53|14931.53|14931.53|14931.53|14931.53|14931.53|0
1643188930000|2022-01-26 09:22:10|14932.35|14932.35|14932.35|14932.35|14932.35|14932.35|14932.35|14932.35|0
1643188940000|2022-01-26 09:22:20|14931.53|14931.53|14931.53|14931.53|14931.53|14931.53|14931.53|14931.53|0
1643188950000|2022-01-26 09:22:30|14932.35|14932.35|14932.35|14932.35|14932.35|14932.35|14932.35|14932.35|0
1643188960000|2022-01-26 09:22:40|14933.29|14933.29|14935.46|14935.46|14935.46|14935.46|14933.29|14933.29|0
1643188970000|2022-01-26 09:22:50|14938.2|14938.2|14938.2|14938.2|14938.2|14938.2|14937.74|14937.74|0
1643188980000|2022-01-26 09:23:00|14939.61|14939.61|14939.61|14939.61|14939.61|14939.61|14939.61|14939.61|0
1643189030000|2022-01-26 09:23:50|14938.67|14938.67|14938.67|14938.67|14938.67|14938.67|14938.67|14938.67|0
1643189040000|2022-01-26 09:24:00|14933.99|14933.99|14925.39|14925.39|14933.99|14933.99|14925.39|14925.39|0
1643189060000|2022-01-26 09:24:20|14924.4|14924.4|14924.4|14924.4|14924.4|14924.4|14924.4|14924.4|0
1643189070000|2022-01-26 09:24:30|14925.39|14925.39|14924.4|14924.4|14925.39|14925.39|14923.4|14923.4|0
1643189090000|2022-01-26 09:24:50|14924.89|14924.89|14924.89|14924.89|14924.89|14924.89|14924.89|14924.89|0
1643189110000|2022-01-26 09:25:10|14926.38|14926.38|14925.89|14925.89|14926.38|14926.38|14925.89|14925.89|0
1643189140000|2022-01-26 09:25:40|14924.89|14924.89|14928.5|14928.5|14928.5|14928.5|14924.4|14924.4|0
1643189150000|2022-01-26 09:25:50|14927.56|14927.56|14927.56|14927.56|14927.56|14927.56|14927.56|14927.56|0
1643189160000|2022-01-26 09:26:00|14926.64|14926.64|14925.23|14925.23|14926.64|14926.64|14925.23|14925.23|0
1643189170000|2022-01-26 09:26:10|14924.41|14924.41|14924.41|14924.41|14924.41|14924.41|14924.41|14924.41|0
1643189180000|2022-01-26 09:26:20|14923.94|14923.94|14923.94|14923.94|14923.94|14923.94|14923.94|14923.94|0
1643189190000|2022-01-26 09:26:30|14924.94|14924.94|14924.18|14924.18|14927.42|14927.42|14924.18|14924.18|0
1643189200000|2022-01-26 09:26:40|14923.36|14923.36|14923.36|14923.36|14923.36|14923.36|14923.36|14923.36|0
1643189210000|2022-01-26 09:26:50|14921.69|14921.69|14921.69|14921.69|14921.69|14921.69|14921.69|14921.69|0
1643189230000|2022-01-26 09:27:10|14918.26|14918.26|14913.01|14913.01|14918.26|14918.26|14913.01|14913.01|0
1643189240000|2022-01-26 09:27:20|14912.6|14912.6|14909.67|14909.67|14912.6|14912.6|14909.67|14909.67|0
1643189250000|2022-01-26 09:27:30|14910.61|14910.61|14909.8|14909.8|14910.61|14910.61|14909.8|14909.8|0
1643189260000|2022-01-26 09:27:40|14908.98|14908.98|14910.21|14910.21|14910.21|14910.21|14908.98|14908.98|0
1643189270000|2022-01-26 09:27:50|14908.77|14908.77|14908.77|14908.77|14908.77|14908.77|14908.77|14908.77|0
1643189290000|2022-01-26 09:28:10|14907.14|14907.14|14910.99|14910.99|14910.99|14910.99|14906.22|14906.22|0
1643189300000|2022-01-26 09:28:20|14911.46|14911.46|14911.46|14911.46|14911.46|14911.46|14911.46|14911.46|0
1643189330000|2022-01-26 09:28:50|14911.02|14911.02|14911.02|14911.02|14911.02|14911.02|14911.02|14911.02|0
1643189340000|2022-01-26 09:29:00|14909.9|14909.9|14907.1|14907.1|14909.9|14909.9|14907.1|14907.1|0
1643189350000|2022-01-26 09:29:10|14909.55|14909.55|14909.55|14909.55|14909.55|14909.55|14909.55|14909.55|0
1643189370000|2022-01-26 09:29:30|14909.35|14909.35|14909.35|14909.35|14909.35|14909.35|14909.35|14909.35|0
1643189380000|2022-01-26 09:29:40|14910.38|14910.38|14913.62|14913.62|14913.62|14913.62|14910.38|14910.38|0
1643189390000|2022-01-26 09:29:50|14913.21|14913.21|14913.21|14913.21|14913.21|14913.21|14913.21|14913.21|0
1643189410000|2022-01-26 09:30:10|14915.09|14915.09|14915.58|14915.58|14915.58|14915.58|14914.15|14914.15|0
1643189480000|2022-01-26 09:31:20|14917.02|14917.02|14914.15|14914.15|14917.02|14917.02|14914.15|14914.15|0
1643189520000|2022-01-26 09:32:00|14915.14|14915.14|14913.65|14913.65|14915.14|14915.14|14913.65|14913.65|0
1643189540000|2022-01-26 09:32:20|14914.12|14914.12|14914.12|14914.12|14914.12|14914.12|14914.12|14914.12|0
1643189570000|2022-01-26 09:32:50|14913.3|14913.3|14910.61|14910.61|14913.3|14913.3|14910.61|14910.61|0
1643189580000|2022-01-26 09:33:00|14909.66|14909.66|14904.54|14904.54|14909.66|14909.66|14904.54|14904.54|0
1643189590000|2022-01-26 09:33:10|14903.92|14903.92|14903.01|14903.01|14903.92|14903.92|14903.01|14903.01|0
1643189600000|2022-01-26 09:33:20|14901.52|14901.52|14889.26|14889.26|14901.52|14901.52|14889.26|14889.26|0
1643189620000|2022-01-26 09:33:40|14885.97|14885.97|14885.97|14885.97|14885.97|14885.97|14885.97|14885.97|0
1643189630000|2022-01-26 09:33:50|14884.85|14884.85|14890.78|14890.78|14890.78|14890.78|14884.85|14884.85|0
1643189640000|2022-01-26 09:34:00|14889.78|14889.78|14889.78|14889.78|14889.78|14889.78|14889.78|14889.78|0
1643189680000|2022-01-26 09:34:40|14899.65|14899.65|14909.17|14909.17|14909.17|14909.17|14899.65|14899.65|0
1643189690000|2022-01-26 09:34:50|14912|14912|14915.81|14915.81|14915.81|14915.81|14912|14912|0
1643189700000|2022-01-26 09:35:00|14917.24|14917.24|14913.43|14913.43|14917.24|14917.24|14913.43|14913.43|0
1643189720000|2022-01-26 09:35:20|14915.07|14915.07|14915.07|14915.07|14915.07|14915.07|14915.07|14915.07|0
1643189730000|2022-01-26 09:35:30|14913.43|14913.43|14911.2|14911.2|14913.43|14913.43|14911.2|14911.2|0
1643189740000|2022-01-26 09:35:40|14912.64|14912.64|14912.64|14912.64|14912.64|14912.64|14912.64|14912.64|0
1643189750000|2022-01-26 09:35:50|14914.87|14914.87|14914.87|14914.87|14914.87|14914.87|14914.87|14914.87|0
1643189770000|2022-01-26 09:36:10|14913.19|14913.19|14912.64|14912.64|14913.19|14913.19|14912.64|14912.64|0
1643189780000|2022-01-26 09:36:20|14913.45|14913.45|14913.45|14913.45|14913.45|14913.45|14913.45|14913.45|0
1643189790000|2022-01-26 09:36:30|14911.62|14911.62|14909.89|14909.89|14911.62|14911.62|14909.89|14909.89|0
1643189800000|2022-01-26 09:36:40|14909.33|14909.33|14907.51|14907.51|14909.33|14909.33|14907.51|14907.51|0
1643189810000|2022-01-26 09:36:50|14906.59|14906.59|14905.68|14905.68|14906.59|14906.59|14905.68|14905.68|0
1643189820000|2022-01-26 09:37:00|14905.21|14905.21|14903.32|14903.32|14905.21|14905.21|14903.32|14903.32|0
1643189830000|2022-01-26 09:37:10|14901.89|14901.89|14901.89|14901.89|14901.89|14901.89|14901.89|14901.89|0
1643189840000|2022-01-26 09:37:20|14903.32|14903.32|14903.32|14903.32|14903.32|14903.32|14903.32|14903.32|0
1643189850000|2022-01-26 09:37:30|14901.89|14901.89|14901.89|14901.89|14901.89|14901.89|14901.89|14901.89|0
1643189860000|2022-01-26 09:37:40|14901.43|14901.43|14901.43|14901.43|14901.43|14901.43|14901.43|14901.43|0
1643189870000|2022-01-26 09:37:50|14902.84|14902.84|14902.85|14902.85|14902.85|14902.85|14902.03|14902.03|0
1643189880000|2022-01-26 09:38:00|14903.67|14903.67|14902.85|14902.85|14903.67|14903.67|14902.85|14902.85|0
1643189890000|2022-01-26 09:38:10|14903.31|14903.31|14907.28|14907.28|14909.73|14909.73|14902.85|14902.85|0
1643189900000|2022-01-26 09:38:20|14906.37|14906.37|14906.37|14906.37|14906.37|14906.37|14906.37|14906.37|0
1643189910000|2022-01-26 09:38:30|14908|14908|14907.18|14907.18|14908|14908|14907.18|14907.18|0
1643189940000|2022-01-26 09:39:00|14908|14908|14908|14908|14908|14908|14908|14908|0
1643189970000|2022-01-26 09:39:30|14907.18|14907.18|14907.18|14907.18|14907.18|14907.18|14907.18|14907.18|0
1643189980000|2022-01-26 09:39:40|14906.27|14906.27|14905.35|14905.35|14906.27|14906.27|14905.35|14905.35|0
1643189990000|2022-01-26 09:39:50|14904.8|14904.8|14904.8|14904.8|14904.8|14904.8|14904.8|14904.8|0
1643190000000|2022-01-26 09:40:00|14903.88|14903.88|14899.86|14899.86|14903.88|14903.88|14899.86|14899.86|0
1643190010000|2022-01-26 09:40:10|14898.63|14898.63|14900.46|14900.46|14900.46|14900.46|14898.63|14898.63|0
1643190060000|2022-01-26 09:41:00|14900.68|14900.68|14895.37|14895.37|14900.68|14900.68|14895.37|14895.37|0
1643190090000|2022-01-26 09:41:30|14894.55|14894.55|14894.55|14894.55|14894.55|14894.55|14894.55|14894.55|0
1643190100000|2022-01-26 09:41:40|14895.01|14895.01|14893.58|14893.58|14895.01|14895.01|14893.58|14893.58|0
1643190110000|2022-01-26 09:41:50|14895.41|14895.41|14895.41|14895.41|14897.04|14897.04|14894.59|14894.59|0
1643190120000|2022-01-26 09:42:00|14898.94|14898.94|14901.77|14901.77|14901.77|14901.77|14898.94|14898.94|0
1643190130000|2022-01-26 09:42:10|14898.92|14898.92|14898.92|14898.92|14898.92|14898.92|14898.92|14898.92|0
1643190140000|2022-01-26 09:42:20|14899.86|14899.86|14899.86|14899.86|14899.86|14899.86|14899.86|14899.86|0
1643190150000|2022-01-26 09:42:30|14900.07|14900.07|14900.07|14900.07|14900.07|14900.07|14900.07|14900.07|0
1643190170000|2022-01-26 09:42:50|14899.51|14899.51|14891.07|14891.07|14899.51|14899.51|14891.07|14891.07|0
1643190180000|2022-01-26 09:43:00|14890.52|14890.52|14890.66|14890.66|14890.66|14890.66|14889.03|14889.03|0
1643190200000|2022-01-26 09:43:20|14890.16|14890.16|14890.16|14890.16|14890.16|14890.16|14890.16|14890.16|0
1643190210000|2022-01-26 09:43:30|14890.98|14890.98|14899.55|14899.55|14899.55|14899.55|14890.98|14890.98|0
1643190290000|2022-01-26 09:44:50|14903.21|14903.21|14903.21|14903.21|14903.21|14903.21|14903.21|14903.21|0
1643190300000|2022-01-26 09:45:00|14905.04|14905.04|14910.69|14910.69|14910.69|14910.69|14905.04|14905.04|0
1643190310000|2022-01-26 09:45:10|14911.6|14911.6|14912.51|14912.51|14912.51|14912.51|14911.6|14911.6|0
1643190320000|2022-01-26 09:45:20|14910.68|14910.68|14910.68|14910.68|14910.68|14910.68|14910.68|14910.68|0
1643190330000|2022-01-26 09:45:30|14911.63|14911.63|14911.63|14911.63|14911.63|14911.63|14911.63|14911.63|0
1643190340000|2022-01-26 09:45:40|14912.12|14912.12|14912.12|14912.12|14912.12|14912.12|14912.12|14912.12|0
1643190350000|2022-01-26 09:45:50|14914.35|14914.35|14914.35|14914.35|14914.35|14914.35|14914.35|14914.35|0
1643190360000|2022-01-26 09:46:00|14915.47|14915.47|14921.22|14921.22|14921.22|14921.22|14915.47|14915.47|0
1643190370000|2022-01-26 09:46:10|14922.11|14922.11|14920.92|14920.92|14922.33|14922.33|14920.92|14920.92|0
1643190390000|2022-01-26 09:46:30|14921.48|14921.48|14921.48|14921.48|14921.48|14921.48|14921.48|14921.48|0
1643190400000|2022-01-26 09:46:40|14923.11|14923.11|14922|14922|14923.11|14923.11|14922|14922|0
1643190420000|2022-01-26 09:47:00|14921.54|14921.54|14921.9|14921.9|14921.9|14921.9|14920.98|14920.98|0
1643190440000|2022-01-26 09:47:20|14922.37|14922.37|14926.53|14926.53|14926.53|14926.53|14922.37|14922.37|0
1643190450000|2022-01-26 09:47:30|14925.09|14925.09|14925.09|14925.09|14925.09|14925.09|14925.09|14925.09|0
1643190480000|2022-01-26 09:48:00|14924.64|14924.64|14932.48|14932.48|14935.22|14935.22|14924.64|14924.64|0
1643190490000|2022-01-26 09:48:10|14936.14|14936.14|14930.53|14930.53|14936.14|14936.14|14930.53|14930.53|0
1643190500000|2022-01-26 09:48:20|14931.44|14931.44|14935.3|14935.3|14935.3|14935.3|14931.44|14931.44|0
1643190510000|2022-01-26 09:48:30|14936.74|14936.74|14931.22|14931.22|14936.74|14936.74|14927.56|14927.56|0
1643190530000|2022-01-26 09:48:50|14930.4|14930.4|14931.82|14931.82|14931.82|14931.82|14930.4|14930.4|0
1643190540000|2022-01-26 09:49:00|14930.9|14930.9|14930.9|14930.9|14930.9|14930.9|14930.9|14930.9|0
1643190590000|2022-01-26 09:49:50|14932.73|14932.73|14933.18|14933.18|14933.18|14933.18|14932.73|14932.73|0
1643190600000|2022-01-26 09:50:00|14934.61|14934.61|14934.61|14934.61|14934.61|14934.61|14934.16|14934.16|0
1643190620000|2022-01-26 09:50:20|14934.12|14934.12|14933.62|14933.62|14934.12|14934.12|14933.62|14933.62|0
1643190640000|2022-01-26 09:50:40|14936.89|14936.89|14936.89|14936.89|14936.89|14936.89|14936.89|14936.89|0
1643190650000|2022-01-26 09:50:50|14935.25|14935.25|14935.25|14935.25|14935.25|14935.25|14935.25|14935.25|0
1643190660000|2022-01-26 09:51:00|14936.07|14936.07|14936.07|14936.07|14936.07|14936.07|14936.07|14936.07|0
1643190670000|2022-01-26 09:51:10|14938.52|14938.52|14940.78|14940.78|14940.78|14940.78|14938.52|14938.52|0
1643190680000|2022-01-26 09:51:20|14941.89|14941.89|14941.89|14941.89|14941.89|14941.89|14941.89|14941.89|0
1643190710000|2022-01-26 09:51:50|14940.98|14940.98|14940.98|14940.98|14940.98|14940.98|14940.98|14940.98|0
1643190720000|2022-01-26 09:52:00|14942.39|14942.39|14943.31|14943.31|14943.31|14943.31|14942.39|14942.39|0
1643190730000|2022-01-26 09:52:10|14941.87|14941.87|14941.87|14941.87|14941.87|14941.87|14941.87|14941.87|0
1643190760000|2022-01-26 09:52:40|14942.69|14942.69|14942.69|14942.69|14942.69|14942.69|14942.69|14942.69|0
1643190790000|2022-01-26 09:53:10|14941.87|14941.87|14942|14942|14942.81|14942.81|14941.87|14941.87|0
1643190810000|2022-01-26 09:53:30|14942.61|14942.61|14942.61|14942.61|14942.61|14942.61|14942.61|14942.61|0
1643190830000|2022-01-26 09:53:50|14944.44|14944.44|14947.31|14947.31|14947.31|14947.31|14944.44|14944.44|0
1643190840000|2022-01-26 09:54:00|14947.78|14947.78|14958.01|14958.01|14958.01|14958.01|14947.78|14947.78|0
1643190850000|2022-01-26 09:54:10|14956.58|14956.58|14957.69|14957.69|14957.69|14957.69|14956.58|14956.58|0
1643190860000|2022-01-26 09:54:20|14959.13|14959.13|14957.69|14957.69|14959.13|14959.13|14957.69|14957.69|0
1643190880000|2022-01-26 09:54:40|14957.19|14957.19|14955.38|14955.38|14957.19|14957.19|14955.38|14955.38|0
1643190890000|2022-01-26 09:54:50|14956.3|14956.3|14959.95|14959.95|14959.95|14959.95|14954.62|14954.62|0
1643190900000|2022-01-26 09:55:00|14958.95|14958.95|14958.95|14958.95|14958.95|14958.95|14958.95|14958.95|0
1643190930000|2022-01-26 09:55:30|14957.72|14957.72|14957.72|14957.72|14957.72|14957.72|14957.72|14957.72|0
1643190940000|2022-01-26 09:55:40|14958.54|14958.54|14958.75|14958.75|14958.75|14958.75|14958.54|14958.54|0
1643190950000|2022-01-26 09:55:50|14959.36|14959.36|14959.36|14959.36|14959.36|14959.36|14959.36|14959.36|0
1643190990000|2022-01-26 09:56:30|14961.25|14961.25|14961.25|14961.25|14961.25|14961.25|14961.25|14961.25|0
1643191000000|2022-01-26 09:56:40|14962.68|14962.68|14965.42|14965.42|14965.42|14965.42|14962.68|14962.68|0
1643191010000|2022-01-26 09:56:50|14962.94|14962.94|14961.65|14961.65|14962.94|14962.94|14961.45|14961.45|0
1643191020000|2022-01-26 09:57:00|14961.16|14961.16|14959.52|14959.52|14961.65|14961.65|14959.52|14959.52|0
1643191030000|2022-01-26 09:57:10|14956.78|14956.78|14952.09|14952.09|14956.78|14956.78|14952.09|14952.09|0
1643191040000|2022-01-26 09:57:20|14952.59|14952.59|14952.59|14952.59|14952.59|14952.59|14952.59|14952.59|0
1643191050000|2022-01-26 09:57:30|14951.77|14951.77|14948.48|14948.48|14951.77|14951.77|14947.98|14947.98|0
1643191070000|2022-01-26 09:57:50|14948.95|14948.95|14948.99|14948.99|14949.44|14949.44|14948.95|14948.95|0
1643191080000|2022-01-26 09:58:00|14949.48|14949.48|14949.26|14949.26|14949.48|14949.48|14949.26|14949.26|0
1643191090000|2022-01-26 09:58:10|14950.2|14950.2|14950.7|14950.7|14951.64|14951.64|14950.2|14950.2|0
1643191100000|2022-01-26 09:58:20|14951.69|14951.69|14951.69|14951.69|14951.69|14951.69|14951.69|14951.69|0
1643191120000|2022-01-26 09:58:40|14950.26|14950.26|14943.27|14943.27|14950.26|14950.26|14943.27|14943.27|0
1643191130000|2022-01-26 09:58:50|14942.08|14942.08|14938.55|14938.55|14942.08|14942.08|14938.55|14938.55|0
1643191140000|2022-01-26 09:59:00|14936.66|14936.66|14934.88|14934.88|14936.66|14936.66|14934.88|14934.88|0
1643191150000|2022-01-26 09:59:10|14934.06|14934.06|14932.62|14932.62|14934.06|14934.06|14932.62|14932.62|0
1643191160000|2022-01-26 09:59:20|14931.81|14931.81|14931.36|14931.36|14932.28|14932.28|14931.36|14931.36|0
1643191200000|2022-01-26 10:00:00|14930.54|14930.54|14928.06|14928.06|14930.54|14930.54|14928.06|14928.06|0
1643191210000|2022-01-26 10:00:10|14926.62|14926.62|14928.47|14928.47|14928.47|14928.47|14926.62|14926.62|0
1643191220000|2022-01-26 10:00:20|14928.88|14928.88|14928.88|14928.88|14928.88|14928.88|14928.88|14928.88|0
1643191230000|2022-01-26 10:00:30|14926.01|14926.01|14926.28|14926.28|14926.28|14926.28|14925.81|14925.81|0
1643191240000|2022-01-26 10:00:40|14928.11|14928.11|14928.11|14928.11|14928.11|14928.11|14928.11|14928.11|0
1643191250000|2022-01-26 10:00:50|14928.93|14928.93|14922.91|14922.91|14928.93|14928.93|14922.91|14922.91|0
1643191260000|2022-01-26 10:01:00|14922.02|14922.02|14920.9|14920.9|14922.02|14922.02|14920.9|14920.9|0
1643191280000|2022-01-26 10:01:20|14920.08|14920.08|14917.73|14917.73|14920.08|14920.08|14917.73|14917.73|0
1643191290000|2022-01-26 10:01:30|14916.82|14916.82|14915.7|14915.7|14916.82|14916.82|14915.7|14915.7|0
1643191300000|2022-01-26 10:01:40|14916.62|14916.62|14918.38|14918.38|14918.38|14918.38|14916.62|14916.62|0
1643191310000|2022-01-26 10:01:50|14917.38|14917.38|14916.43|14916.43|14917.38|14917.38|14916.43|14916.43|0
1643191320000|2022-01-26 10:02:00|14915.87|14915.87|14916.78|14916.78|14916.78|14916.78|14915.87|14915.87|0
1643191330000|2022-01-26 10:02:10|14917.24|14917.24|14917.24|14917.24|14917.7|14917.7|14917.24|14917.24|0
1643191340000|2022-01-26 10:02:20|14919.07|14919.07|14919.54|14919.54|14919.54|14919.54|14919.07|14919.07|0
1643191350000|2022-01-26 10:02:30|14922.41|14922.41|14924.86|14924.86|14924.86|14924.86|14922.41|14922.41|0
1643191360000|2022-01-26 10:02:40|14927|14927|14933.15|14933.15|14935.18|14935.18|14927|14927|0
1643191370000|2022-01-26 10:02:50|14933.62|14933.62|14934.09|14934.09|14934.09|14934.09|14933.62|14933.62|0
1643191380000|2022-01-26 10:03:00|14933.59|14933.59|14933.59|14933.59|14933.59|14933.59|14933.59|14933.59|0
1643191390000|2022-01-26 10:03:10|14933.37|14933.37|14935.3|14935.3|14935.3|14935.3|14933.37|14933.37|0
1643191400000|2022-01-26 10:03:20|14934.83|14934.83|14942.38|14942.38|14942.38|14942.38|14934.83|14934.83|0
1643191410000|2022-01-26 10:03:30|14943.32|14943.32|14947.31|14947.31|14948.95|14948.95|14943.32|14943.32|0
1643191420000|2022-01-26 10:03:40|14951.88|14951.88|14953.71|14953.71|14953.71|14953.71|14951.88|14951.88|0
1643191430000|2022-01-26 10:03:50|14954.18|14954.18|14954.18|14954.18|14954.18|14954.18|14954.18|14954.18|0
1643191440000|2022-01-26 10:04:00|14955.13|14955.13|14954.21|14954.21|14955.13|14955.13|14954.21|14954.21|0
1643191450000|2022-01-26 10:04:10|14955.03|14955.03|14955.03|14955.03|14955.03|14955.03|14955.03|14955.03|0
1643191460000|2022-01-26 10:04:20|14956.44|14956.44|14959.43|14959.43|14959.43|14959.43|14956.44|14956.44|0
1643191470000|2022-01-26 10:04:30|14962.17|14962.17|14963.08|14963.08|14964.5|14964.5|14962.17|14962.17|0
1643191480000|2022-01-26 10:04:40|14964.97|14964.97|14977.79|14977.79|14980.66|14980.66|14964.97|14964.97|0
1643191490000|2022-01-26 10:04:50|14979.23|14979.23|14980.96|14980.96|14980.96|14980.96|14979.23|14979.23|0
1643191500000|2022-01-26 10:05:00|14980.14|14980.14|14981.58|14981.58|14981.58|14981.58|14976.88|14976.88|0
1643191510000|2022-01-26 10:05:10|14982.04|14982.04|14984.65|14984.65|14984.65|14984.65|14982.04|14982.04|0
1643191520000|2022-01-26 10:05:20|14983.23|14983.23|14984.65|14984.65|14985.12|14985.12|14983.23|14983.23|0
1643191530000|2022-01-26 10:05:30|14984.18|14984.18|14981.47|14981.47|14984.18|14984.18|14981.47|14981.47|0
1643191540000|2022-01-26 10:05:40|14978.61|14978.61|14982.29|14982.29|14982.29|14982.29|14978.61|14978.61|0
1643191550000|2022-01-26 10:05:50|14982.76|14982.76|14985.44|14985.44|14985.44|14985.44|14980.93|14980.93|0
1643191560000|2022-01-26 10:06:00|14986.87|14986.87|14978.39|14978.39|14986.87|14986.87|14978.39|14978.39|0
1643191570000|2022-01-26 10:06:10|14975.83|14975.83|14975.83|14975.83|14975.83|14975.83|14975.83|14975.83|0
1643191580000|2022-01-26 10:06:20|14975.37|14975.37|14979.18|14979.18|14979.18|14979.18|14975.37|14975.37|0
1643191590000|2022-01-26 10:06:30|14976.44|14976.44|14976.44|14976.44|14976.44|14976.44|14976.44|14976.44|0
1643191600000|2022-01-26 10:06:40|14976.91|14976.91|14976.91|14976.91|14976.91|14976.91|14976.91|14976.91|0
1643191620000|2022-01-26 10:07:00|14972.6|14972.6|14973.9|14973.9|14974.72|14974.72|14969.4|14969.4|0
1643191630000|2022-01-26 10:07:10|14974.84|14974.84|14980|14980|14980|14980|14974.84|14974.84|0
1643191640000|2022-01-26 10:07:20|14980.82|14980.82|14980.32|14980.32|14980.82|14980.82|14980.32|14980.32|0
1643191650000|2022-01-26 10:07:30|14982.47|14982.47|14987.73|14987.73|14989.17|14989.17|14982.47|14982.47|0
1643191660000|2022-01-26 10:07:40|14988.65|14988.65|14989.63|14989.63|14989.63|14989.63|14988.19|14988.19|0
1643191670000|2022-01-26 10:07:50|14990.18|14990.18|14992.23|14992.23|14992.23|14992.23|14990.18|14990.18|0
1643191680000|2022-01-26 10:08:00|14993.13|14993.13|14994.26|14994.26|14994.36|14994.36|14993.13|14993.13|0
1643191690000|2022-01-26 10:08:10|14994.73|14994.73|14996.17|14996.17|14996.17|14996.17|14994.73|14994.73|0
1643191700000|2022-01-26 10:08:20|14997.08|14997.08|14996.62|14996.62|14997.08|14997.08|14996.62|14996.62|0
1643191710000|2022-01-26 10:08:30|14997.44|14997.44|14998.26|14998.26|14998.26|14998.26|14997.44|14997.44|0
1643191730000|2022-01-26 10:08:50|14998.73|14998.73|14998.73|14998.73|14998.73|14998.73|14998.73|14998.73|0
1643191740000|2022-01-26 10:09:00|14999.64|14999.64|14999.64|14999.64|14999.64|14999.64|14999.64|14999.64|0
1643191750000|2022-01-26 10:09:10|15000.11|15000.11|15001.42|15001.42|15001.42|15001.42|14999.62|14999.62|0
1643191760000|2022-01-26 10:09:20|15002.36|15002.36|15001.89|15001.89|15002.36|15002.36|15001.89|15001.89|0
1643191770000|2022-01-26 10:09:30|15003.32|15003.32|15003.32|15003.32|15004.76|15004.76|15003.32|15003.32|0
1643191780000|2022-01-26 10:09:40|15004.31|15004.31|15004.31|15004.31|15004.31|15004.31|15004.31|15004.31|0
1643191790000|2022-01-26 10:09:50|15005.75|15005.75|15007.51|15007.51|15007.51|15007.51|15005.75|15005.75|0
1643191800000|2022-01-26 10:10:00|15008.88|15008.88|15014.55|15014.55|15014.55|15014.55|15008.42|15008.42|0
1643191810000|2022-01-26 10:10:10|15015.37|15015.37|15015.37|15015.37|15015.37|15015.37|15015.37|15015.37|0
1643191820000|2022-01-26 10:10:20|15016.81|15016.81|15016.81|15016.81|15016.81|15016.81|15016.81|15016.81|0
1643191830000|2022-01-26 10:10:30|15016.35|15016.35|15016.35|15016.35|15016.35|15016.35|15016.35|15016.35|0
1643191840000|2022-01-26 10:10:40|15015.89|15015.89|15016.36|15016.36|15016.36|15016.36|15015.89|15015.89|0
1643191850000|2022-01-26 10:10:50|15017.27|15017.27|15013.49|15013.49|15017.27|15017.27|15013.49|15013.49|0
1643191860000|2022-01-26 10:11:00|15012.58|15012.58|15007.6|15007.6|15012.58|15012.58|15005.72|15005.72|0
1643191870000|2022-01-26 10:11:10|15007.13|15007.13|15007.13|15007.13|15007.13|15007.13|15007.13|15007.13|0
1643191900000|2022-01-26 10:11:40|15008.96|15008.96|15007.13|15007.13|15008.96|15008.96|15007.13|15007.13|0
1643191920000|2022-01-26 10:12:00|15005.7|15005.7|15007.13|15007.13|15007.59|15007.59|15004.26|15004.26|0
1643191930000|2022-01-26 10:12:10|15008.07|15008.07|15011.96|15011.96|15011.96|15011.96|15006.14|15006.14|0
1643191950000|2022-01-26 10:12:30|15013.4|15013.4|15014.89|15014.89|15014.89|15014.89|15013.4|15013.4|0
1643191960000|2022-01-26 10:12:40|15015.34|15015.34|15014.89|15014.89|15015.34|15015.34|15014.89|15014.89|0
1643191970000|2022-01-26 10:12:50|15016.77|15016.77|15019.04|15019.04|15019.04|15019.04|15016.3|15016.3|0
1643191980000|2022-01-26 10:13:00|15017.21|15017.21|15017.12|15017.12|15018.24|15018.24|15016.24|15016.24|0
1643191990000|2022-01-26 10:13:10|15015.71|15015.71|15015.71|15015.71|15015.71|15015.71|15015.71|15015.71|0
1643192000000|2022-01-26 10:13:20|15014.71|15014.71|15014.71|15014.71|15016.09|15016.09|15014.71|15014.71|0
1643192010000|2022-01-26 10:13:30|15015.17|15015.17|15015.17|15015.17|15015.17|15015.17|15015.17|15015.17|0
1643192030000|2022-01-26 10:13:50|15014.67|15014.67|15014.67|15014.67|15014.67|15014.67|15014.67|15014.67|0
1643192040000|2022-01-26 10:14:00|15013.24|15013.24|15012.78|15012.78|15013.24|15013.24|15012.78|15012.78|0
1643192050000|2022-01-26 10:14:10|15012.29|15012.29|15011.35|15011.35|15012.78|15012.78|15011.35|15011.35|0
1643192080000|2022-01-26 10:14:40|15011.81|15011.81|14991.89|14991.89|15011.81|15011.81|14991.89|14991.89|0
1643192090000|2022-01-26 10:14:50|14990.25|14990.25|14989.14|14989.14|14990.25|14990.25|14989.14|14989.14|0
1643192100000|2022-01-26 10:15:00|14990.57|14990.57|14990.57|14990.57|14990.57|14990.57|14990.57|14990.57|0
1643192110000|2022-01-26 10:15:10|14991.51|14991.51|14990.08|14990.08|14991.51|14991.51|14990.08|14990.08|0
1643192120000|2022-01-26 10:15:20|14988.25|14988.25|14986.79|14986.79|14988.25|14988.25|14986.34|14986.34|0
1643192130000|2022-01-26 10:15:30|14988.62|14988.62|14991|14991|14991|14991|14988.62|14988.62|0
1643192160000|2022-01-26 10:16:00|14989.11|14989.11|14978.89|14978.89|14989.11|14989.11|14978.89|14978.89|0
1643192190000|2022-01-26 10:16:30|14977.46|14977.46|14977.46|14977.46|14977.46|14977.46|14977.46|14977.46|0
1643192200000|2022-01-26 10:16:40|14977|14977|14975.93|14975.93|14977|14977|14975.93|14975.93|0
1643192210000|2022-01-26 10:16:50|14972.66|14972.66|14969.73|14969.73|14972.66|14972.66|14969.73|14969.73|0
1643192220000|2022-01-26 10:17:00|14969.27|14969.27|14966.9|14966.9|14969.27|14969.27|14966.9|14966.9|0
1643192230000|2022-01-26 10:17:10|14967.37|14967.37|14957|14957|14967.39|14967.39|14957|14957|0
1643192240000|2022-01-26 10:17:20|14958.43|14958.43|14957.94|14957.94|14958.43|14958.43|14957.94|14957.94|0
1643192250000|2022-01-26 10:17:30|14957.27|14957.27|14958.7|14958.7|14958.7|14958.7|14957.27|14957.27|0
1643192260000|2022-01-26 10:17:40|14958.14|14958.14|14958.14|14958.14|14958.14|14958.14|14958.14|14958.14|0
1643192270000|2022-01-26 10:17:50|14957.69|14957.69|14956.26|14956.26|14957.69|14957.69|14956.26|14956.26|0
1643192280000|2022-01-26 10:18:00|14954.83|14954.83|14954.83|14954.83|14954.83|14954.83|14954.83|14954.83|0
1643192290000|2022-01-26 10:18:10|14951.17|14951.17|14955.66|14955.66|14956.6|14956.6|14951.17|14951.17|0
1643192300000|2022-01-26 10:18:20|14954.84|14954.84|14951.15|14951.15|14954.84|14954.84|14951.15|14951.15|0
1643192310000|2022-01-26 10:18:30|14952.58|14952.58|14954.02|14954.02|14954.02|14954.02|14952.58|14952.58|0
1643192330000|2022-01-26 10:18:50|14953.56|14953.56|14953.56|14953.56|14953.56|14953.56|14953.56|14953.56|0
1643192360000|2022-01-26 10:19:20|14954.02|14954.02|14961.88|14961.88|14961.88|14961.88|14954.02|14954.02|0
1643192370000|2022-01-26 10:19:30|14963.31|14963.31|14966.77|14966.77|14967.69|14967.69|14963.31|14963.31|0
1643192400000|2022-01-26 10:20:00|14966.32|14966.32|14966.32|14966.32|14966.32|14966.32|14966.32|14966.32|0
1643192410000|2022-01-26 10:20:10|14967.75|14967.75|14967.75|14967.75|14967.75|14967.75|14967.75|14967.75|0
1643192420000|2022-01-26 10:20:20|14966.12|14966.12|14966.12|14966.12|14966.12|14966.12|14966.12|14966.12|0
1643192430000|2022-01-26 10:20:30|14967.14|14967.14|14967.14|14967.14|14967.14|14967.14|14967.14|14967.14|0
1643192450000|2022-01-26 10:20:50|14967.6|14967.6|14967.6|14967.6|14967.6|14967.6|14967.6|14967.6|0
1643192470000|2022-01-26 10:21:10|14968.07|14968.07|14967.11|14967.11|14968.54|14968.54|14967.11|14967.11|0
1643192520000|2022-01-26 10:22:00|14968.54|14968.54|14970.44|14970.44|14970.44|14970.44|14968.54|14968.54|0
1643192530000|2022-01-26 10:22:10|14969.97|14969.97|14969.97|14969.97|14969.97|14969.97|14969.97|14969.97|0
1643192560000|2022-01-26 10:22:40|14972.83|14972.83|14979.77|14979.77|14979.77|14979.77|14972.83|14972.83|0
1643192580000|2022-01-26 10:23:00|14979.3|14979.3|14979.3|14979.3|14979.3|14979.3|14979.3|14979.3|0
1643192610000|2022-01-26 10:23:30|14978.8|14978.8|14978.8|14978.8|14978.8|14978.8|14978.8|14978.8|0
1643192630000|2022-01-26 10:23:50|14978.33|14978.33|14978.33|14978.33|14978.33|14978.33|14978.33|14978.33|0
1643192640000|2022-01-26 10:24:00|14976.5|14976.5|14969.68|14969.68|14976.5|14976.5|14969.68|14969.68|0
1643192660000|2022-01-26 10:24:20|14968|14968|14968|14968|14968|14968|14968|14968|0
1643192670000|2022-01-26 10:24:30|14966.37|14966.37|14963.92|14963.92|14966.37|14966.37|14963.92|14963.92|0
1643192680000|2022-01-26 10:24:40|14965.35|14965.35|14964.85|14964.85|14965.35|14965.35|14964.85|14964.85|0
1643192690000|2022-01-26 10:24:50|14964.03|14964.03|14963.09|14963.09|14964.03|14964.03|14963.09|14963.09|0
1643192700000|2022-01-26 10:25:00|14962.53|14962.53|14962.06|14962.06|14962.53|14962.53|14962.06|14962.06|0
1643192710000|2022-01-26 10:25:10|14959.19|14959.19|14960.62|14960.62|14960.62|14960.62|14959.19|14959.19|0
1643192720000|2022-01-26 10:25:20|14959.68|14959.68|14959.68|14959.68|14959.68|14959.68|14959.68|14959.68|0
1643192730000|2022-01-26 10:25:30|14959.22|14959.22|14960.66|14960.66|14960.66|14960.66|14959.22|14959.22|0
1643192740000|2022-01-26 10:25:40|14961.48|14961.48|14959.59|14959.59|14961.48|14961.48|14959.59|14959.59|0
1643192750000|2022-01-26 10:25:50|14955.93|14955.93|14951.63|14951.63|14955.93|14955.93|14951.63|14951.63|0
1643192780000|2022-01-26 10:26:20|14953.27|14953.27|14954.08|14954.08|14954.08|14954.08|14953.27|14953.27|0
1643192790000|2022-01-26 10:26:30|14953.52|14953.52|14950.25|14950.25|14953.52|14953.52|14950.25|14950.25|0
1643192800000|2022-01-26 10:26:40|14951.2|14951.2|14950.28|14950.28|14951.2|14951.2|14950.28|14950.28|0
1643192870000|2022-01-26 10:27:50|14952.27|14952.27|14952.94|14952.94|14952.94|14952.94|14952.27|14952.27|0
1643192880000|2022-01-26 10:28:00|14963.26|14963.26|14964.89|14964.89|14964.89|14964.89|14963.26|14963.26|0
1643192910000|2022-01-26 10:28:30|14967.64|14967.64|14976.49|14976.49|14976.49|14976.49|14967.64|14967.64|0
1643192920000|2022-01-26 10:28:40|14976.98|14976.98|14976.98|14976.98|14976.98|14976.98|14976.98|14976.98|0
1643192930000|2022-01-26 10:28:50|14974.11|14974.11|14972.48|14972.48|14974.11|14974.11|14972.48|14972.48|0
1643192940000|2022-01-26 10:29:00|14973.04|14973.04|14973.04|14973.04|14973.04|14973.04|14973.04|14973.04|0
1643192960000|2022-01-26 10:29:20|14971.62|14971.62|14971.62|14971.62|14971.62|14971.62|14971.62|14971.62|0
1643192970000|2022-01-26 10:29:30|14967.94|14967.94|14967.94|14967.94|14967.94|14967.94|14967.94|14967.94|0
1643192980000|2022-01-26 10:29:40|14968.76|14968.76|14968.76|14968.76|14968.76|14968.76|14968.76|14968.76|0
1643193000000|2022-01-26 10:30:00|14969.21|14969.21|14974.93|14974.93|14974.93|14974.93|14969.21|14969.21|0
1643193010000|2022-01-26 10:30:10|14974.43|14974.43|14980.53|14980.53|14980.94|14980.94|14974.43|14974.43|0
1643193030000|2022-01-26 10:30:30|14981.96|14981.96|14981.96|14981.96|14981.96|14981.96|14981.96|14981.96|0
1643193040000|2022-01-26 10:30:40|14982.88|14982.88|14982.88|14982.88|14982.88|14982.88|14982.88|14982.88|0
1643193060000|2022-01-26 10:31:00|14983.99|14983.99|14983.99|14983.99|14983.99|14983.99|14983.99|14983.99|0
1643193080000|2022-01-26 10:31:20|14987.26|14987.26|14987.26|14987.26|14987.26|14987.26|14987.26|14987.26|0
1643193130000|2022-01-26 10:32:10|14986.8|14986.8|14987.62|14987.62|14987.62|14987.62|14986.8|14986.8|0
1643193140000|2022-01-26 10:32:20|14985.27|14985.27|14985.27|14985.27|14985.27|14985.27|14985.27|14985.27|0
1643193150000|2022-01-26 10:32:30|14984.8|14984.8|14984.8|14984.8|14984.8|14984.8|14984.8|14984.8|0
1643193170000|2022-01-26 10:32:50|14983.36|14983.36|14980.09|14980.09|14983.36|14983.36|14980.09|14980.09|0
1643193190000|2022-01-26 10:33:10|14981.52|14981.52|14981.52|14981.52|14981.52|14981.52|14981.52|14981.52|0
1643193200000|2022-01-26 10:33:20|14980.53|14980.53|14979.3|14979.3|14980.53|14980.53|14979.3|14979.3|0
1643193250000|2022-01-26 10:34:10|14976.43|14976.43|14976.43|14976.43|14976.43|14976.43|14976.43|14976.43|0
1643193280000|2022-01-26 10:34:40|14979.3|14979.3|14979.76|14979.76|14979.76|14979.76|14979.3|14979.3|0
1643193290000|2022-01-26 10:34:50|14979.2|14979.2|14980.02|14980.02|14980.02|14980.02|14979.2|14979.2|0
1643193310000|2022-01-26 10:35:10|14980.84|14980.84|14980.84|14980.84|14980.84|14980.84|14980.84|14980.84|0
1643193330000|2022-01-26 10:35:30|14981.66|14981.66|14981.66|14981.66|14981.66|14981.66|14981.66|14981.66|0
1643193340000|2022-01-26 10:35:40|14983.29|14983.29|14983.29|14983.29|14983.29|14983.29|14983.29|14983.29|0
1643193350000|2022-01-26 10:35:50|14984.11|14984.11|14982.25|14982.25|14984.11|14984.11|14982.25|14982.25|0
1643193360000|2022-01-26 10:36:00|14980.81|14980.81|14980.81|14980.81|14980.81|14980.81|14980.81|14980.81|0
1643193370000|2022-01-26 10:36:10|14979.87|14979.87|14979.87|14979.87|14979.87|14979.87|14979.87|14979.87|0
1643193390000|2022-01-26 10:36:30|14978.24|14978.24|14978.24|14978.24|14978.24|14978.24|14978.24|14978.24|0
1643193420000|2022-01-26 10:37:00|14977.77|14977.77|14975.87|14975.87|14977.77|14977.77|14975.87|14975.87|0
1643193430000|2022-01-26 10:37:10|14974.05|14974.05|14965.16|14965.16|14974.05|14974.05|14965.16|14965.16|0
1643193440000|2022-01-26 10:37:20|14963.72|14963.72|14963.72|14963.72|14963.72|14963.72|14963.72|14963.72|0
1643193450000|2022-01-26 10:37:30|14962.9|14962.9|14960.03|14960.03|14962.9|14962.9|14960.03|14960.03|0
1643193460000|2022-01-26 10:37:40|14959.62|14959.62|14959.62|14959.62|14959.62|14959.62|14959.62|14959.62|0
1643193480000|2022-01-26 10:38:00|14958.8|14958.8|14953.43|14953.43|14958.8|14958.8|14953.43|14953.43|0
1643193500000|2022-01-26 10:38:20|14954.86|14954.86|14954.86|14954.86|14954.86|14954.86|14954.86|14954.86|0
1643193510000|2022-01-26 10:38:30|14955.81|14955.81|14955.81|14955.81|14955.81|14955.81|14955.81|14955.81|0
1643193570000|2022-01-26 10:39:30|14954.13|14954.13|14954.13|14954.13|14954.95|14954.95|14954.13|14954.13|0
1643193580000|2022-01-26 10:39:40|14953.66|14953.66|14953.66|14953.66|14953.66|14953.66|14953.66|14953.66|0
1643193610000|2022-01-26 10:40:10|14955.49|14955.49|14955.49|14955.49|14955.49|14955.49|14955.49|14955.49|0
1643193660000|2022-01-26 10:41:00|14954.93|14954.93|14954.93|14954.93|14954.93|14954.93|14954.93|14954.93|0
1643193670000|2022-01-26 10:41:10|14955.4|14955.4|14951.68|14951.68|14955.4|14955.4|14951.68|14951.68|0
1643193680000|2022-01-26 10:41:20|14950.74|14950.74|14938.78|14938.78|14950.74|14950.74|14938.78|14938.78|0
1643193700000|2022-01-26 10:41:40|14940.21|14940.21|14948.77|14948.77|14948.77|14948.77|14940.21|14940.21|0
1643193720000|2022-01-26 10:42:00|14949.88|14949.88|14951.25|14951.25|14951.25|14951.25|14949.88|14949.88|0
1643193730000|2022-01-26 10:42:10|14950.14|14950.14|14950.1|14950.1|14951.77|14951.77|14950.1|14950.1|0
1643193810000|2022-01-26 10:43:30|14952.97|14952.97|14967.27|14967.27|14967.27|14967.27|14952.97|14952.97|0
1643193820000|2022-01-26 10:43:40|14968.09|14968.09|14968.09|14968.09|14968.09|14968.09|14968.09|14968.09|0
1643193880000|2022-01-26 10:44:40|14968.91|14968.91|14968.91|14968.91|14968.91|14968.91|14968.91|14968.91|0
1643193930000|2022-01-26 10:45:30|14968.09|14968.09|14968.09|14968.09|14968.09|14968.09|14968.09|14968.09|0
1643193940000|2022-01-26 10:45:40|14966.65|14966.65|14966.04|14966.04|14966.65|14966.65|14964.3|14964.3|0
1643193960000|2022-01-26 10:46:00|14965.52|14965.52|14964.6|14964.6|14965.52|14965.52|14964.6|14964.6|0
1643193990000|2022-01-26 10:46:30|14960.05|14960.05|14948.78|14948.78|14960.05|14960.05|14948.78|14948.78|0
1643194000000|2022-01-26 10:46:40|14947.79|14947.79|14946.88|14946.88|14947.79|14947.79|14946.88|14946.88|0
1643194020000|2022-01-26 10:47:00|14945.93|14945.93|14946.75|14946.75|14946.75|14946.75|14945.93|14945.93|0
1643194060000|2022-01-26 10:47:40|14948.19|14948.19|14947.73|14947.73|14948.19|14948.19|14947.73|14947.73|0
1643194100000|2022-01-26 10:48:20|14950.19|14950.19|14960.47|14960.47|14960.47|14960.47|14950.19|14950.19|0
1643194110000|2022-01-26 10:48:30|14961.38|14961.38|14961.38|14961.38|14961.38|14961.38|14961.38|14961.38|0
1643194120000|2022-01-26 10:48:40|14962.2|14962.2|14962.2|14962.2|14962.2|14962.2|14962.2|14962.2|0
1643194130000|2022-01-26 10:48:50|14961.73|14961.73|14961.73|14961.73|14961.73|14961.73|14961.73|14961.73|0
1643194180000|2022-01-26 10:49:40|14962.64|14962.64|14963.28|14963.28|14964.03|14964.03|14962.64|14962.64|0
1643194190000|2022-01-26 10:49:50|14962.34|14962.34|14962.34|14962.34|14962.34|14962.34|14962.34|14962.34|0
1643194220000|2022-01-26 10:50:20|14962.14|14962.14|14962.14|14962.14|14962.14|14962.14|14962.14|14962.14|0
1643194230000|2022-01-26 10:50:30|14961.93|14961.93|14963.01|14963.01|14963.01|14963.01|14961.52|14961.52|0
1643194240000|2022-01-26 10:50:40|14964.44|14964.44|14965.88|14965.88|14965.88|14965.88|14964.44|14964.44|0
1643194260000|2022-01-26 10:51:00|14966.44|14966.44|14966.44|14966.44|14966.44|14966.44|14966.44|14966.44|0
1643194270000|2022-01-26 10:51:10|14966.64|14966.64|14966.03|14966.03|14966.64|14966.64|14966.03|14966.03|0
1643194290000|2022-01-26 10:51:30|14963.16|14963.16|14963.16|14963.16|14963.16|14963.16|14963.16|14963.16|0
1643194330000|2022-01-26 10:52:10|14965.61|14965.61|14967.05|14967.05|14967.05|14967.05|14965.61|14965.61|0
1643194340000|2022-01-26 10:52:20|14968.68|14968.68|14967.05|14967.05|14968.68|14968.68|14967.05|14967.05|0
1643194350000|2022-01-26 10:52:30|14967.99|14967.99|14968.81|14968.81|14968.81|14968.81|14967.99|14967.99|0
1643194370000|2022-01-26 10:52:50|14970.8|14970.8|14970.8|14970.8|14970.8|14970.8|14970.8|14970.8|0
1643194380000|2022-01-26 10:53:00|14971.61|14971.61|14974.36|14974.36|14974.36|14974.36|14971.61|14971.61|0
1643194410000|2022-01-26 10:53:30|14975.99|14975.99|14986.21|14986.21|14986.93|14986.93|14975.99|14975.99|0
1643194420000|2022-01-26 10:53:40|14984.78|14984.78|14984.78|14984.78|14984.78|14984.78|14984.78|14984.78|0
1643194500000|2022-01-26 10:55:00|14982.89|14982.89|14982.89|14982.89|14982.89|14982.89|14982.89|14982.89|0
1643194530000|2022-01-26 10:55:30|14980.02|14980.02|14980.02|14980.02|14980.02|14980.02|14980.02|14980.02|0
1643194540000|2022-01-26 10:55:40|14980.69|14980.69|14981.44|14981.44|14981.44|14981.44|14979.8|14979.8|0
1643194550000|2022-01-26 10:55:50|14981.91|14981.91|14984.48|14984.48|14984.48|14984.48|14981.91|14981.91|0
1643194560000|2022-01-26 10:56:00|14985.16|14985.16|14985.83|14985.83|14985.83|14985.83|14985.16|14985.16|0
1643194580000|2022-01-26 10:56:20|14986.03|14986.03|14986.03|14986.03|14986.03|14986.03|14986.03|14986.03|0
1643194620000|2022-01-26 10:57:00|14986.24|14986.24|14985.42|14985.42|14986.24|14986.24|14985.42|14985.42|0
1643194630000|2022-01-26 10:57:10|14984.6|14984.6|14984.6|14984.6|14984.6|14984.6|14984.6|14984.6|0
1643194650000|2022-01-26 10:57:30|14983.66|14983.66|14983.66|14983.66|14983.66|14983.66|14983.66|14983.66|0
1643194660000|2022-01-26 10:57:40|14983.87|14983.87|14985.3|14985.3|14985.3|14985.3|14983.87|14983.87|0
1643194700000|2022-01-26 10:58:20|14985.77|14985.77|14985.77|14985.77|14985.77|14985.77|14985.77|14985.77|0
1643194710000|2022-01-26 10:58:30|14987.6|14987.6|14986.46|14986.46|14987.6|14987.6|14986.46|14986.46|0
1643194730000|2022-01-26 10:58:50|14985.64|14985.64|14981.76|14981.76|14985.64|14985.64|14981.76|14981.76|0
1643194740000|2022-01-26 10:59:00|14980.84|14980.84|14980.84|14980.84|14980.84|14980.84|14980.84|14980.84|0
1643194770000|2022-01-26 10:59:30|14982.67|14982.67|14978.14|14978.14|14982.67|14982.67|14978.14|14978.14|0
1643194780000|2022-01-26 10:59:40|14977.19|14977.19|14979.35|14979.35|14979.35|14979.35|14976.28|14976.28|0
1643194800000|2022-01-26 11:00:00|14980.26|14980.26|14979.27|14979.27|14980.26|14980.26|14979.27|14979.27|0
1643194810000|2022-01-26 11:00:10|14980.68|14980.68|14980.21|14980.21|14980.68|14980.68|14979.74|14979.74|0
1643194820000|2022-01-26 11:00:20|14983.84|14983.84|14984.29|14984.29|14984.29|14984.29|14983.84|14983.84|0
1643194830000|2022-01-26 11:00:30|14982.86|14982.86|14982.86|14982.86|14982.86|14982.86|14982.86|14982.86|0
1643194870000|2022-01-26 11:01:10|14981.94|14981.94|14982.76|14982.76|14982.76|14982.76|14981.94|14981.94|0
1643194880000|2022-01-26 11:01:20|14983.68|14983.68|14983.68|14983.68|14983.68|14983.68|14983.68|14983.68|0
1643194910000|2022-01-26 11:01:50|14984.23|14984.23|14984.23|14984.23|14984.23|14984.23|14984.23|14984.23|0
1643194950000|2022-01-26 11:02:30|14982.8|14982.8|14982.8|14982.8|14982.8|14982.8|14982.8|14982.8|0
1643194960000|2022-01-26 11:02:40|14981.13|14981.13|14981.13|14981.13|14981.13|14981.13|14981.13|14981.13|0
1643194970000|2022-01-26 11:02:50|14980.31|14980.31|14979.49|14979.49|14980.31|14980.31|14979.49|14979.49|0
1643194990000|2022-01-26 11:03:10|14981.16|14981.16|14981.16|14981.16|14981.16|14981.16|14981.16|14981.16|0
1643195000000|2022-01-26 11:03:20|14980.71|14980.71|14980.71|14980.71|14980.71|14980.71|14980.71|14980.71|0
1643195010000|2022-01-26 11:03:30|14983.06|14983.06|14982.59|14982.59|14983.06|14983.06|14982.59|14982.59|0
1643195030000|2022-01-26 11:03:50|14980.29|14980.29|14979.35|14979.35|14980.29|14980.29|14979.35|14979.35|0
1643195050000|2022-01-26 11:04:10|14978.23|14978.23|14978.23|14978.23|14978.23|14978.23|14978.23|14978.23|0
1643195060000|2022-01-26 11:04:20|14974.71|14974.71|14972.25|14972.25|14974.71|14974.71|14972.25|14972.25|0
1643195070000|2022-01-26 11:04:30|14970.42|14970.42|14970.42|14970.42|14970.42|14970.42|14970.42|14970.42|0
1643195080000|2022-01-26 11:04:40|14971.34|14971.34|14971.34|14971.34|14971.34|14971.34|14971.34|14971.34|0
1643195100000|2022-01-26 11:05:00|14970.93|14970.93|14969.49|14969.49|14970.93|14970.93|14969.49|14969.49|0
1643195120000|2022-01-26 11:05:20|14972.36|14972.36|14972.36|14972.36|14972.36|14972.36|14972.36|14972.36|0
1643195130000|2022-01-26 11:05:30|14974|14974|14974|14974|14974|14974|14974|14974|0
1643195150000|2022-01-26 11:05:50|14972.56|14972.56|14972.56|14972.56|14972.56|14972.56|14972.56|14972.56|0
1643195160000|2022-01-26 11:06:00|14971.13|14971.13|14971.13|14971.13|14971.13|14971.13|14971.13|14971.13|0
1643195170000|2022-01-26 11:06:10|14970.31|14970.31|14968.55|14968.55|14970.31|14970.31|14967.61|14967.61|0
1643195180000|2022-01-26 11:06:20|14969.99|14969.99|14969.99|14969.99|14969.99|14969.99|14969.99|14969.99|0
1643195200000|2022-01-26 11:06:40|14969.54|14969.54|14969.54|14969.54|14969.54|14969.54|14969.54|14969.54|0
1643195250000|2022-01-26 11:07:30|14966.67|14966.67|14966.67|14966.67|14966.67|14966.67|14966.67|14966.67|0
1643195260000|2022-01-26 11:07:40|14963.01|14963.01|14963.01|14963.01|14963.01|14963.01|14963.01|14963.01|0
1643195280000|2022-01-26 11:08:00|14964.45|14964.45|14964.45|14964.45|14964.45|14964.45|14964.45|14964.45|0
1643195310000|2022-01-26 11:08:30|14963.01|14963.01|14963.01|14963.01|14963.01|14963.01|14963.01|14963.01|0
1643195330000|2022-01-26 11:08:50|14964.45|14964.45|14966.28|14966.28|14966.28|14966.28|14964.45|14964.45|0
1643195340000|2022-01-26 11:09:00|14966.75|14966.75|14966.75|14966.75|14966.75|14966.75|14966.75|14966.75|0
1643195350000|2022-01-26 11:09:10|14967.56|14967.56|14968.38|14968.38|14968.38|14968.38|14967.56|14967.56|0
1643195360000|2022-01-26 11:09:20|14969.82|14969.82|14970.29|14970.29|14970.29|14970.29|14969.82|14969.82|0
1643195400000|2022-01-26 11:10:00|14971.2|14971.2|14971.39|14971.39|14972.32|14972.32|14971.2|14971.2|0
1643195410000|2022-01-26 11:10:10|14970.47|14970.47|14970.47|14970.47|14970.47|14970.47|14970.47|14970.47|0
1643195420000|2022-01-26 11:10:20|14970.89|14970.89|14970.89|14970.89|14970.89|14970.89|14970.89|14970.89|0
1643195430000|2022-01-26 11:10:30|14972.32|14972.32|14972.32|14972.32|14972.32|14972.32|14972.32|14972.32|0
1643195450000|2022-01-26 11:10:50|14971.85|14971.85|14971.03|14971.03|14971.85|14971.85|14971.03|14971.03|0
1643195460000|2022-01-26 11:11:00|14970.56|14970.56|14969.57|14969.57|14970.56|14970.56|14969.57|14969.57|0
1643195470000|2022-01-26 11:11:10|14966.7|14966.7|14966.7|14966.7|14966.7|14966.7|14966.7|14966.7|0
1643195510000|2022-01-26 11:11:50|14966.49|14966.49|14965.06|14965.06|14966.49|14966.49|14965.06|14965.06|0
1643195520000|2022-01-26 11:12:00|14963.23|14963.23|14961.04|14961.04|14963.23|14963.23|14961.04|14961.04|0
1643195530000|2022-01-26 11:12:10|14961.85|14961.85|14961.85|14961.85|14961.85|14961.85|14961.85|14961.85|0
1643195610000|2022-01-26 11:13:30|14963.29|14963.29|14963.29|14963.29|14963.29|14963.29|14963.29|14963.29|0
1643195620000|2022-01-26 11:13:40|14962.67|14962.67|14962.67|14962.67|14962.67|14962.67|14962.67|14962.67|0
1643195630000|2022-01-26 11:13:50|14963.59|14963.59|14963.59|14963.59|14963.59|14963.59|14963.59|14963.59|0
1643195640000|2022-01-26 11:14:00|14968.16|14968.16|14968.16|14968.16|14968.16|14968.16|14968.16|14968.16|0
1643195650000|2022-01-26 11:14:10|14968.57|14968.57|14969.13|14969.13|14969.13|14969.13|14968.57|14968.57|0
1643195670000|2022-01-26 11:14:30|14965.47|14965.47|14968.21|14968.21|14968.21|14968.21|14965.47|14965.47|0
1643195760000|2022-01-26 11:16:00|14965.94|14965.94|14966.93|14966.93|14966.93|14966.93|14965.94|14965.94|0
1643195770000|2022-01-26 11:16:10|14967.85|14967.85|14967.85|14967.85|14967.85|14967.85|14967.85|14967.85|0
1643195800000|2022-01-26 11:16:40|14967.38|14967.38|14966.91|14966.91|14967.38|14967.38|14966.91|14966.91|0
1643195870000|2022-01-26 11:17:50|14967.38|14967.38|14966.44|14966.44|14967.38|14967.38|14966.44|14966.44|0
1643195880000|2022-01-26 11:18:00|14966.23|14966.23|14966.23|14966.23|14966.23|14966.23|14966.23|14966.23|0
1643195890000|2022-01-26 11:18:10|14965.12|14965.12|14964.1|14964.1|14965.12|14965.12|14964.1|14964.1|0
1643195900000|2022-01-26 11:18:20|14963.63|14963.63|14963.63|14963.63|14963.63|14963.63|14963.63|14963.63|0
1643195910000|2022-01-26 11:18:30|14962.2|14962.2|14962.2|14962.2|14962.2|14962.2|14962.2|14962.2|0
1643195920000|2022-01-26 11:18:40|14962.69|14962.69|14963.51|14963.51|14963.51|14963.51|14961.88|14961.88|0
1643195930000|2022-01-26 11:18:50|14964.33|14964.33|14965.76|14965.76|14965.76|14965.76|14964.33|14964.33|0
1643196000000|2022-01-26 11:20:00|14965.27|14965.27|14965.27|14965.27|14965.27|14965.27|14965.27|14965.27|0
1643196050000|2022-01-26 11:20:50|14964.8|14964.8|14964.8|14964.8|14964.8|14964.8|14964.8|14964.8|0
1643196070000|2022-01-26 11:21:10|14963.16|14963.16|14963.98|14963.98|14963.98|14963.98|14963.16|14963.16|0
1643196100000|2022-01-26 11:21:40|14961.11|14961.11|14961.11|14961.11|14961.11|14961.11|14961.11|14961.11|0
1643196110000|2022-01-26 11:21:50|14959.99|14959.99|14959.99|14959.99|14959.99|14959.99|14959.99|14959.99|0
1643196150000|2022-01-26 11:22:30|14961.41|14961.41|14961.41|14961.41|14961.41|14961.41|14961.41|14961.41|0
1643196160000|2022-01-26 11:22:40|14960.49|14960.49|14962.69|14962.69|14962.69|14962.69|14960.49|14960.49|0
1643196170000|2022-01-26 11:22:50|14964.13|14964.13|14966.38|14966.38|14966.38|14966.38|14964.13|14964.13|0
1643196180000|2022-01-26 11:23:00|14966.94|14966.94|14966.94|14966.94|14966.94|14966.94|14966.94|14966.94|0
1643196200000|2022-01-26 11:23:20|14965.3|14965.3|14964.49|14964.49|14965.3|14965.3|14964.49|14964.49|0
1643196210000|2022-01-26 11:23:30|14963.05|14963.05|14963.05|14963.05|14963.05|14963.05|14963.05|14963.05|0
1643196230000|2022-01-26 11:23:50|14962.58|14962.58|14961.64|14961.64|14962.58|14962.58|14961.64|14961.64|0
1643196240000|2022-01-26 11:24:00|14960.26|14960.26|14951.05|14951.05|14960.26|14960.26|14951.05|14951.05|0
1643196250000|2022-01-26 11:24:10|14950.13|14950.13|14948.63|14948.63|14950.13|14950.13|14948.63|14948.63|0
1643196260000|2022-01-26 11:24:20|14948.08|14948.08|14948.08|14948.08|14948.08|14948.08|14948.08|14948.08|0
1643196270000|2022-01-26 11:24:30|14947.62|14947.62|14947.16|14947.16|14947.62|14947.62|14947.16|14947.16|0
1643196280000|2022-01-26 11:24:40|14945.25|14945.25|14943.42|14943.42|14945.25|14945.25|14943.2|14943.2|0
1643196290000|2022-01-26 11:24:50|14943.22|14943.22|14943.22|14943.22|14943.22|14943.22|14943.22|14943.22|0
1643196300000|2022-01-26 11:25:00|14943.42|14943.42|14943.42|14943.42|14943.42|14943.42|14943.42|14943.42|0
1643196310000|2022-01-26 11:25:10|14943.45|14943.45|14944.37|14944.37|14944.37|14944.37|14943.45|14943.45|0
1643196330000|2022-01-26 11:25:30|14938.92|14938.92|14936.67|14936.67|14938.92|14938.92|14936.67|14936.67|0
1643196340000|2022-01-26 11:25:40|14939.54|14939.54|14939.54|14939.54|14939.54|14939.54|14939.54|14939.54|0
1643196350000|2022-01-26 11:25:50|14940.36|14940.36|14940.36|14940.36|14940.36|14940.36|14940.36|14940.36|0
1643196370000|2022-01-26 11:26:10|14939.54|14939.54|14938.72|14938.72|14939.54|14939.54|14938.72|14938.72|0
1643196390000|2022-01-26 11:26:30|14938.26|14938.26|14935.39|14935.39|14938.26|14938.26|14935.39|14935.39|0
1643196410000|2022-01-26 11:26:50|14932.52|14932.52|14932.52|14932.52|14932.52|14932.52|14932.52|14932.52|0
1643196430000|2022-01-26 11:27:10|14932.11|14932.11|14931.91|14931.91|14932.11|14932.11|14931.91|14931.91|0
1643196440000|2022-01-26 11:27:20|14933.54|14933.54|14937.23|14937.23|14937.23|14937.23|14933.54|14933.54|0
1643196460000|2022-01-26 11:27:40|14938.17|14938.17|14938.17|14938.17|14938.17|14938.17|14938.17|14938.17|0
1643196500000|2022-01-26 11:28:20|14934.51|14934.51|14926.01|14926.01|14934.51|14934.51|14926.01|14926.01|0
1643196560000|2022-01-26 11:29:20|14927.64|14927.64|14923.49|14923.49|14927.64|14927.64|14923.49|14923.49|0
1643196570000|2022-01-26 11:29:30|14922.55|14922.55|14922.34|14922.34|14922.55|14922.55|14922.34|14922.34|0
1643196600000|2022-01-26 11:30:00|14923.28|14923.28|14923.78|14923.78|14923.78|14923.78|14923.28|14923.28|0
1643196620000|2022-01-26 11:30:20|14925.61|14925.61|14925.61|14925.61|14925.61|14925.61|14925.61|14925.61|0
1643196640000|2022-01-26 11:30:40|14925.82|14925.82|14925.72|14925.72|14926.18|14926.18|14925.36|14925.36|0
1643196650000|2022-01-26 11:30:50|14924.6|14924.6|14926.36|14926.36|14926.36|14926.36|14924.6|14924.6|0
1643196660000|2022-01-26 11:31:00|14926.83|14926.83|14926.83|14926.83|14926.83|14926.83|14926.83|14926.83|0
1643196670000|2022-01-26 11:31:10|14926.01|14926.01|14923.52|14923.52|14926.01|14926.01|14923.52|14923.52|0
1643196690000|2022-01-26 11:31:30|14919.93|14919.93|14917.87|14917.87|14919.93|14919.93|14917.87|14917.87|0
1643196700000|2022-01-26 11:31:40|14917.65|14917.65|14915.82|14915.82|14917.65|14917.65|14915.82|14915.82|0
1643196720000|2022-01-26 11:32:00|14914.83|14914.83|14914.83|14914.83|14914.83|14914.83|14914.83|14914.83|0
1643196740000|2022-01-26 11:32:20|14913.71|14913.71|14913.71|14913.71|14913.71|14913.71|14913.71|14913.71|0
1643196750000|2022-01-26 11:32:30|14911.26|14911.26|14904.09|14904.09|14911.26|14911.26|14904.09|14904.09|0
1643196780000|2022-01-26 11:33:00|14905.52|14905.52|14905.52|14905.52|14905.52|14905.52|14905.52|14905.52|0
1643196790000|2022-01-26 11:33:10|14906.44|14906.44|14908.29|14908.29|14908.29|14908.29|14906.44|14906.44|0
1643196810000|2022-01-26 11:33:30|14909.73|14909.73|14909.73|14909.73|14909.73|14909.73|14909.73|14909.73|0
1643196850000|2022-01-26 11:34:10|14908.29|14908.29|14916.21|14916.21|14916.21|14916.21|14908.29|14908.29|0
1643196860000|2022-01-26 11:34:20|14917.02|14917.02|14919.43|14919.43|14919.43|14919.43|14916.57|14916.57|0
1643196870000|2022-01-26 11:34:30|14919.93|14919.93|14922.16|14922.16|14922.16|14922.16|14919.93|14919.93|0
1643196880000|2022-01-26 11:34:40|14922.62|14922.62|14922.62|14922.62|14922.62|14922.62|14922.62|14922.62|0
1643196900000|2022-01-26 11:35:00|14920.17|14920.17|14920.17|14920.17|14920.17|14920.17|14920.17|14920.17|0
1643196930000|2022-01-26 11:35:30|14919.71|14919.71|14919.25|14919.25|14919.71|14919.71|14919.25|14919.25|0
1643196960000|2022-01-26 11:36:00|14919.72|14919.72|14919.72|14919.72|14919.72|14919.72|14919.72|14919.72|0
1643197020000|2022-01-26 11:37:00|14920.64|14920.64|14920.18|14920.18|14920.64|14920.64|14920.18|14920.18|0
1643197030000|2022-01-26 11:37:10|14919.97|14919.97|14919.97|14919.97|14919.97|14919.97|14919.97|14919.97|0
1643197040000|2022-01-26 11:37:20|14918.56|14918.56|14918.56|14918.56|14918.56|14918.56|14918.56|14918.56|0
1643197120000|2022-01-26 11:38:40|14919.97|14919.97|14920.44|14920.44|14920.44|14920.44|14919.97|14919.97|0
1643197140000|2022-01-26 11:39:00|14919.63|14919.63|14918.71|14918.71|14919.63|14919.63|14918.71|14918.71|0
1643197150000|2022-01-26 11:39:10|14918.24|14918.24|14918.24|14918.24|14918.24|14918.24|14918.24|14918.24|0
1643197160000|2022-01-26 11:39:20|14917.42|14917.42|14917.42|14917.42|14917.42|14917.42|14917.42|14917.42|0
1643197180000|2022-01-26 11:39:40|14918.37|14918.37|14918.37|14918.37|14918.37|14918.37|14918.37|14918.37|0
1643197200000|2022-01-26 11:40:00|14916.73|14916.73|14914|14914|14916.73|14916.73|14914|14914|0
1643197260000|2022-01-26 11:41:00|14912.57|14912.57|14912.57|14912.57|14912.57|14912.57|14912.57|14912.57|0
1643197280000|2022-01-26 11:41:20|14914|14914|14913.53|14913.53|14914|14914|14913.53|14913.53|0
1643197290000|2022-01-26 11:41:30|14913.31|14913.31|14915.41|14915.41|14915.41|14915.41|14913.31|14913.31|0
1643197320000|2022-01-26 11:42:00|14916.36|14916.36|14916.81|14916.81|14916.81|14916.81|14916.36|14916.36|0
1643197330000|2022-01-26 11:42:10|14917.26|14917.26|14918.18|14918.18|14918.18|14918.18|14917.26|14917.26|0
1643197350000|2022-01-26 11:42:30|14918.63|14918.63|14918.08|14918.08|14918.63|14918.63|14918.08|14918.08|0
1643197380000|2022-01-26 11:43:00|14919.51|14919.51|14919.51|14919.51|14919.51|14919.51|14919.51|14919.51|0
1643197390000|2022-01-26 11:43:10|14921|14921|14924.41|14924.41|14924.41|14924.41|14921|14921|0
1643197400000|2022-01-26 11:43:20|14923.5|14923.5|14924.61|14924.61|14924.61|14924.61|14923.5|14923.5|0
1643197420000|2022-01-26 11:43:40|14925.53|14925.53|14925.53|14925.53|14925.53|14925.53|14925.53|14925.53|0
1643197460000|2022-01-26 11:44:20|14924.59|14924.59|14924.59|14924.59|14924.59|14924.59|14924.59|14924.59|0
1643197470000|2022-01-26 11:44:30|14923.77|14923.77|14919.69|14919.69|14923.77|14923.77|14919.69|14919.69|0
1643197480000|2022-01-26 11:44:40|14918.87|14918.87|14918.87|14918.87|14918.87|14918.87|14918.87|14918.87|0
1643197490000|2022-01-26 11:44:50|14917.44|14917.44|14916.44|14916.44|14917.44|14917.44|14916.44|14916.44|0
1643197500000|2022-01-26 11:45:00|14915.99|14915.99|14915.99|14915.99|14915.99|14915.99|14915.99|14915.99|0
1643197530000|2022-01-26 11:45:30|14915.58|14915.58|14910.12|14910.12|14915.58|14915.58|14910.12|14910.12|0
1643197560000|2022-01-26 11:46:00|14909.66|14909.66|14908.75|14908.75|14909.66|14909.66|14908.75|14908.75|0
1643197570000|2022-01-26 11:46:10|14909.22|14909.22|14908.28|14908.28|14909.22|14909.22|14908.28|14908.28|0
1643197580000|2022-01-26 11:46:20|14909.71|14909.71|14910.17|14910.17|14910.17|14910.17|14909.71|14909.71|0
1643197610000|2022-01-26 11:46:50|14909.25|14909.25|14907.82|14907.82|14909.25|14909.25|14907.82|14907.82|0
1643197640000|2022-01-26 11:47:20|14906.7|14906.7|14906.7|14906.7|14906.7|14906.7|14906.7|14906.7|0
1643197660000|2022-01-26 11:47:40|14907.17|14907.17|14907.17|14907.17|14907.17|14907.17|14907.17|14907.17|0
1643197670000|2022-01-26 11:47:50|14906.36|14906.36|14906.36|14906.36|14906.36|14906.36|14906.36|14906.36|0
1643197710000|2022-01-26 11:48:30|14906.83|14906.83|14910.67|14910.67|14910.67|14910.67|14906.42|14906.42|0
1643197810000|2022-01-26 11:50:10|14910.18|14910.18|14910.18|14910.18|14910.18|14910.18|14910.18|14910.18|0
1643197820000|2022-01-26 11:50:20|14909.73|14909.73|14909.73|14909.73|14909.73|14909.73|14909.73|14909.73|0
1643197830000|2022-01-26 11:50:30|14910.2|14910.2|14910.7|14910.7|14910.7|14910.7|14910.2|14910.2|0
1643197840000|2022-01-26 11:50:40|14912.33|14912.33|14918.57|14918.57|14918.57|14918.57|14912.33|14912.33|0
1643197850000|2022-01-26 11:50:50|14919.04|14919.04|14919.04|14919.04|14919.04|14919.04|14919.04|14919.04|0
1643197860000|2022-01-26 11:51:00|14920.47|14920.47|14920.47|14920.47|14920.47|14920.47|14920.47|14920.47|0
1643197870000|2022-01-26 11:51:10|14921.96|14921.96|14921.96|14921.96|14921.96|14921.96|14921.96|14921.96|0
1643197880000|2022-01-26 11:51:20|14922.78|14922.78|14922.78|14922.78|14922.78|14922.78|14922.78|14922.78|0
1643197890000|2022-01-26 11:51:30|14920.33|14920.33|14920.33|14920.33|14920.33|14920.33|14920.33|14920.33|0
1643197920000|2022-01-26 11:52:00|14919.87|14919.87|14919.87|14919.87|14919.87|14919.87|14919.87|14919.87|0
1643197930000|2022-01-26 11:52:10|14922.61|14922.61|14922.61|14922.61|14922.61|14922.61|14922.61|14922.61|0
1643197950000|2022-01-26 11:52:30|14922.14|14922.14|14917.6|14917.6|14922.14|14922.14|14917.6|14917.6|0
1643197960000|2022-01-26 11:52:40|14917.13|14917.13|14917.13|14917.13|14917.13|14917.13|14917.13|14917.13|0
1643198010000|2022-01-26 11:53:30|14917.95|14917.95|14916.51|14916.51|14917.95|14917.95|14916.51|14916.51|0
1643198030000|2022-01-26 11:53:50|14917.33|14917.33|14917.33|14917.33|14917.33|14917.33|14917.33|14917.33|0
1643198050000|2022-01-26 11:54:10|14918.77|14918.77|14916.02|14916.02|14918.77|14918.77|14916.02|14916.02|0
1643198070000|2022-01-26 11:54:30|14916.84|14916.84|14916.84|14916.84|14916.84|14916.84|14916.84|14916.84|0
1643198080000|2022-01-26 11:54:40|14916.02|14916.02|14916.02|14916.02|14916.02|14916.02|14916.02|14916.02|0
1643198100000|2022-01-26 11:55:00|14915.46|14915.46|14915.46|14915.46|14915.46|14915.46|14915.46|14915.46|0
1643198130000|2022-01-26 11:55:30|14915.24|14915.24|14915.24|14915.24|14915.24|14915.24|14915.24|14915.24|0
1643198140000|2022-01-26 11:55:40|14913.81|14913.81|14907.51|14907.51|14913.81|14913.81|14907.51|14907.51|0
1643198150000|2022-01-26 11:55:50|14907.97|14907.97|14907.97|14907.97|14907.97|14907.97|14907.97|14907.97|0
1643198160000|2022-01-26 11:56:00|14908.42|14908.42|14908.42|14908.42|14908.42|14908.42|14908.42|14908.42|0
1643198170000|2022-01-26 11:56:10|14907.97|14907.97|14907.97|14907.97|14907.97|14907.97|14907.97|14907.97|0
1643198210000|2022-01-26 11:56:50|14907.49|14907.49|14907.49|14907.49|14907.49|14907.49|14907.49|14907.49|0
1643198220000|2022-01-26 11:57:00|14906.06|14906.06|14907.49|14907.49|14907.49|14907.49|14906.06|14906.06|0
1643198290000|2022-01-26 11:58:10|14907.27|14907.27|14907.05|14907.05|14907.27|14907.27|14907.05|14907.05|0
1643198300000|2022-01-26 11:58:20|14906.13|14906.13|14915.87|14915.87|14915.87|14915.87|14906.13|14906.13|0
1643198340000|2022-01-26 11:59:00|14916.79|14916.79|14919.45|14919.45|14919.45|14919.45|14916.79|14916.79|0
1643198350000|2022-01-26 11:59:10|14920.34|14920.34|14928.88|14928.88|14928.88|14928.88|14920.34|14920.34|0
1643198370000|2022-01-26 11:59:30|14929.82|14929.82|14929.82|14929.82|14929.82|14929.82|14929.82|14929.82|0
1643198380000|2022-01-26 11:59:40|14930.94|14930.94|14932.59|14932.59|14932.59|14932.59|14930.94|14930.94|0
1643198390000|2022-01-26 11:59:50|14933.41|14933.41|14932.38|14932.38|14933.41|14933.41|14932.38|14932.38|0
1643198400000|2022-01-26 12:00:00|14934.06|14934.06|14934.06|14934.06|14934.06|14934.06|14934.06|14934.06|0
1643198410000|2022-01-26 12:00:10|14932.85|14932.85|14933.64|14933.64|14936.51|14936.51|14932.85|14932.85|0
1643198430000|2022-01-26 12:00:30|14932.73|14932.73|14932.73|14932.73|14932.73|14932.73|14932.73|14932.73|0
1643198440000|2022-01-26 12:00:40|14931.29|14931.29|14931.29|14931.29|14931.29|14931.29|14931.29|14931.29|0
1643198450000|2022-01-26 12:00:50|14928.19|14928.19|14928.19|14928.19|14928.19|14928.19|14928.19|14928.19|0
1643198470000|2022-01-26 12:01:10|14926.75|14926.75|14925.93|14925.93|14926.75|14926.75|14925.93|14925.93|0
1643198520000|2022-01-26 12:02:00|14924.93|14924.93|14922.63|14922.63|14924.93|14924.93|14922.63|14922.63|0
1643198540000|2022-01-26 12:02:20|14921.21|14921.21|14911.22|14911.22|14921.21|14921.21|14911.22|14911.22|0
1643198550000|2022-01-26 12:02:30|14910.4|14910.4|14910.2|14910.2|14910.4|14910.4|14910.2|14910.2|0
1643198560000|2022-01-26 12:02:40|14907.45|14907.45|14907.45|14907.45|14907.45|14907.45|14907.45|14907.45|0
1643198570000|2022-01-26 12:02:50|14906.64|14906.64|14906.64|14906.64|14906.64|14906.64|14906.64|14906.64|0
1643198580000|2022-01-26 12:03:00|14902.33|14902.33|14902.33|14902.33|14902.33|14902.33|14902.33|14902.33|0
1643198590000|2022-01-26 12:03:10|14902.8|14902.8|14903.91|14903.91|14905.55|14905.55|14902.8|14902.8|0
1643198610000|2022-01-26 12:03:30|14902.28|14902.28|14901.82|14901.82|14902.28|14902.28|14901.82|14901.82|0
1643198630000|2022-01-26 12:03:50|14899.59|14899.59|14893.31|14893.31|14899.59|14899.59|14893.31|14893.31|0
1643198640000|2022-01-26 12:04:00|14894.2|14894.2|14892.85|14892.85|14894.2|14894.2|14892.85|14892.85|0
1643198650000|2022-01-26 12:04:10|14891.41|14891.41|14891.41|14891.41|14891.41|14891.41|14891.41|14891.41|0
1643198680000|2022-01-26 12:04:40|14890.86|14890.86|14890.38|14890.38|14890.86|14890.86|14890.38|14890.38|0
1643198690000|2022-01-26 12:04:50|14891.33|14891.33|14891.33|14891.33|14891.33|14891.33|14891.33|14891.33|0
1643198750000|2022-01-26 12:05:50|14888.46|14888.46|14888.46|14888.46|14888.46|14888.46|14888.46|14888.46|0
1643198770000|2022-01-26 12:06:10|14887.9|14887.9|14887.9|14887.9|14887.9|14887.9|14887.9|14887.9|0
1643198790000|2022-01-26 12:06:30|14883.6|14883.6|14883.6|14883.6|14883.6|14883.6|14883.6|14883.6|0
1643198810000|2022-01-26 12:06:50|14887.9|14887.9|14887.9|14887.9|14887.9|14887.9|14887.9|14887.9|0
1643198820000|2022-01-26 12:07:00|14888.46|14888.46|14888.46|14888.46|14888.46|14888.46|14888.46|14888.46|0
1643198840000|2022-01-26 12:07:20|14887.64|14887.64|14888.82|14888.82|14889.28|14889.28|14887.64|14887.64|0
1643198860000|2022-01-26 12:07:40|14888|14888|14888|14888|14888|14888|14888|14888|0
1643198900000|2022-01-26 12:08:20|14885.26|14885.26|14885.26|14885.26|14885.26|14885.26|14885.26|14885.26|0
1643198920000|2022-01-26 12:08:40|14884.84|14884.84|14884.84|14884.84|14884.84|14884.84|14884.84|14884.84|0
1643198930000|2022-01-26 12:08:50|14885.66|14885.66|14886.07|14886.07|14886.07|14886.07|14885.66|14885.66|0
1643198940000|2022-01-26 12:09:00|14885.6|14885.6|14887.04|14887.04|14887.04|14887.04|14884.79|14884.79|0
1643198970000|2022-01-26 12:09:30|14887.51|14887.51|14887.6|14887.6|14887.6|14887.6|14887.51|14887.51|0
1643198980000|2022-01-26 12:09:40|14891.59|14891.59|14892.06|14892.06|14892.06|14892.06|14891.59|14891.59|0
1643198990000|2022-01-26 12:09:50|14892.97|14892.97|14894.09|14894.09|14894.09|14894.09|14892.97|14892.97|0
1643199000000|2022-01-26 12:10:00|14893.53|14893.53|14893.53|14893.53|14893.53|14893.53|14893.53|14893.53|0
1643199030000|2022-01-26 12:10:30|14892.59|14892.59|14892.59|14892.59|14892.59|14892.59|14892.59|14892.59|0
1643199050000|2022-01-26 12:10:50|14891.48|14891.48|14891.48|14891.48|14891.48|14891.48|14891.48|14891.48|0
1643199060000|2022-01-26 12:11:00|14892.39|14892.39|14892.39|14892.39|14892.39|14892.39|14892.39|14892.39|0
1643199070000|2022-01-26 12:11:10|14892.6|14892.6|14898.48|14898.48|14898.48|14898.48|14892.6|14892.6|0
1643199090000|2022-01-26 12:11:30|14896.85|14896.85|14896.38|14896.38|14896.85|14896.85|14896.38|14896.38|0
1643199100000|2022-01-26 12:11:40|14891.79|14891.79|14886.83|14886.83|14891.79|14891.79|14886.83|14886.83|0
1643199110000|2022-01-26 12:11:50|14888.47|14888.47|14888.47|14888.47|14888.47|14888.47|14888.47|14888.47|0
1643199120000|2022-01-26 12:12:00|14887.03|14887.03|14887.03|14887.03|14887.03|14887.03|14887.03|14887.03|0
1643199180000|2022-01-26 12:13:00|14888.47|14888.47|14888.47|14888.47|14888.47|14888.47|14888.47|14888.47|0
1643199190000|2022-01-26 12:13:10|14888.94|14888.94|14888.94|14888.94|14888.94|14888.94|14888.94|14888.94|0
1643199230000|2022-01-26 12:13:50|14886.59|14886.59|14887.5|14887.5|14887.5|14887.5|14886.59|14886.59|0
1643199250000|2022-01-26 12:14:10|14887.3|14887.3|14887.3|14887.3|14887.3|14887.3|14887.3|14887.3|0
1643199260000|2022-01-26 12:14:20|14887.09|14887.09|14887.09|14887.09|14887.09|14887.09|14887.09|14887.09|0
1643199270000|2022-01-26 12:14:30|14885.2|14885.2|14885.2|14885.2|14885.2|14885.2|14885.2|14885.2|0
1643199280000|2022-01-26 12:14:40|14884.73|14884.73|14884.73|14884.73|14884.73|14884.73|14884.73|14884.73|0
1643199300000|2022-01-26 12:15:00|14885.75|14885.75|14889.49|14889.49|14889.49|14889.49|14885.75|14885.75|0
1643199320000|2022-01-26 12:15:20|14888.93|14888.93|14888.93|14888.93|14888.93|14888.93|14888.93|14888.93|0
1643199330000|2022-01-26 12:15:30|14890.56|14890.56|14890.56|14890.56|14890.56|14890.56|14890.56|14890.56|0
1643199380000|2022-01-26 12:16:20|14888.89|14888.89|14887.87|14887.87|14888.89|14888.89|14887.87|14887.87|0
1643199390000|2022-01-26 12:16:30|14889.31|14889.31|14889.31|14889.31|14889.31|14889.31|14889.31|14889.31|0
1643199410000|2022-01-26 12:16:50|14887.87|14887.87|14887.87|14887.87|14887.87|14887.87|14887.87|14887.87|0
1643199420000|2022-01-26 12:17:00|14888.43|14888.43|14881.88|14881.88|14888.43|14888.43|14881.88|14881.88|0
1643199430000|2022-01-26 12:17:10|14882.35|14882.35|14883.63|14883.63|14883.63|14883.63|14882.35|14882.35|0
1643199440000|2022-01-26 12:17:20|14884.1|14884.1|14886.58|14886.58|14886.58|14886.58|14884.1|14884.1|0
1643199500000|2022-01-26 12:18:20|14886.36|14886.36|14886.36|14886.36|14886.36|14886.36|14886.36|14886.36|0
1643199520000|2022-01-26 12:18:40|14887.25|14887.25|14885.62|14885.62|14887.25|14887.25|14884.95|14884.95|0
1643199540000|2022-01-26 12:19:00|14886.09|14886.09|14886.09|14886.09|14886.09|14886.09|14886.09|14886.09|0
1643199550000|2022-01-26 12:19:10|14887.72|14887.72|14887.72|14887.72|14887.72|14887.72|14887.72|14887.72|0
1643199560000|2022-01-26 12:19:20|14887.16|14887.16|14881.88|14881.88|14887.16|14887.16|14881.88|14881.88|0
1643199580000|2022-01-26 12:19:40|14880.44|14880.44|14880.44|14880.44|14880.44|14880.44|14880.44|14880.44|0
1643199590000|2022-01-26 12:19:50|14878.77|14878.77|14878.77|14878.77|14878.77|14878.77|14878.77|14878.77|0
1643199600000|2022-01-26 12:20:00|14877.65|14877.65|14877.65|14877.65|14877.65|14877.65|14877.65|14877.65|0
1643199610000|2022-01-26 12:20:10|14877.24|14877.24|14877.45|14877.45|14877.45|14877.45|14877.24|14877.24|0
1643199640000|2022-01-26 12:20:40|14876.99|14876.99|14876.99|14876.99|14876.99|14876.99|14876.99|14876.99|0
1643199650000|2022-01-26 12:20:50|14876.43|14876.43|14876.43|14876.43|14876.43|14876.43|14876.43|14876.43|0
1643199690000|2022-01-26 12:21:30|14875.32|14875.32|14875.32|14875.32|14875.32|14875.32|14875.32|14875.32|0
1643199700000|2022-01-26 12:21:40|14876.26|14876.26|14877.83|14877.83|14877.83|14877.83|14876.26|14876.26|0
1643199720000|2022-01-26 12:22:00|14878.3|14878.3|14878.3|14878.3|14878.3|14878.3|14878.3|14878.3|0
1643199820000|2022-01-26 12:23:40|14877.39|14877.39|14891.52|14891.52|14891.52|14891.52|14877.39|14877.39|0
1643199830000|2022-01-26 12:23:50|14891.98|14891.98|14891.98|14891.98|14891.98|14891.98|14891.98|14891.98|0
1643199840000|2022-01-26 12:24:00|14892.97|14892.97|14893.97|14893.97|14893.97|14893.97|14892.97|14892.97|0
1643199850000|2022-01-26 12:24:10|14894.88|14894.88|14891.91|14891.91|14894.88|14894.88|14891.91|14891.91|0
1643199890000|2022-01-26 12:24:50|14890.79|14890.79|14885.41|14885.41|14890.79|14890.79|14885.41|14885.41|0
1643199900000|2022-01-26 12:25:00|14882.14|14882.14|14881.22|14881.22|14882.14|14882.14|14881.22|14881.22|0
1643199920000|2022-01-26 12:25:20|14881.72|14881.72|14881.72|14881.72|14881.72|14881.72|14881.72|14881.72|0
1643199960000|2022-01-26 12:26:00|14880.8|14880.8|14880.35|14880.35|14880.8|14880.8|14880.35|14880.35|0
1643199980000|2022-01-26 12:26:20|14880.84|14880.84|14882.13|14882.13|14882.13|14882.13|14880.84|14880.84|0
1643200010000|2022-01-26 12:26:50|14882.63|14882.63|14882.63|14882.63|14882.63|14882.63|14882.63|14882.63|0
1643200040000|2022-01-26 12:27:20|14885.42|14885.42|14890.7|14890.7|14890.7|14890.7|14885.42|14885.42|0
1643200060000|2022-01-26 12:27:40|14890.23|14890.23|14890.23|14890.23|14890.23|14890.23|14890.23|14890.23|0
1643200080000|2022-01-26 12:28:00|14888.55|14888.55|14888.55|14888.55|14888.55|14888.55|14888.55|14888.55|0
1643200110000|2022-01-26 12:28:30|14889.99|14889.99|14889.99|14889.99|14889.99|14889.99|14889.99|14889.99|0
1643200120000|2022-01-26 12:28:40|14890.8|14890.8|14890.94|14890.94|14892.44|14892.44|14889.98|14889.98|0
1643200150000|2022-01-26 12:29:10|14891.4|14891.4|14891.4|14891.4|14891.4|14891.4|14891.4|14891.4|0
1643200170000|2022-01-26 12:29:30|14891.87|14891.87|14891.87|14891.87|14891.87|14891.87|14891.87|14891.87|0
1643200180000|2022-01-26 12:29:40|14892.34|14892.34|14894.79|14894.79|14894.79|14894.79|14892.34|14892.34|0
1643200200000|2022-01-26 12:30:00|14893.16|14893.16|14893.16|14893.16|14893.16|14893.16|14893.16|14893.16|0
1643200210000|2022-01-26 12:30:10|14892.75|14892.75|14890.84|14890.84|14892.75|14892.75|14890.84|14890.84|0
1643200260000|2022-01-26 12:31:00|14891.78|14891.78|14891.78|14891.78|14891.78|14891.78|14891.78|14891.78|0
1643200310000|2022-01-26 12:31:50|14893.42|14893.42|14893.42|14893.42|14893.42|14893.42|14893.42|14893.42|0
1643200320000|2022-01-26 12:32:00|14891.78|14891.78|14891.78|14891.78|14891.78|14891.78|14891.78|14891.78|0
1643200350000|2022-01-26 12:32:30|14890.35|14890.35|14891.17|14891.17|14891.17|14891.17|14890.35|14890.35|0
1643200380000|2022-01-26 12:33:00|14892.08|14892.08|14891.14|14891.14|14892.08|14892.08|14891.14|14891.14|0
1643200390000|2022-01-26 12:33:10|14890.32|14890.32|14891.55|14891.55|14891.55|14891.55|14890.32|14890.32|0
1643200440000|2022-01-26 12:34:00|14890.73|14890.73|14890.73|14890.73|14890.73|14890.73|14890.73|14890.73|0
1643200480000|2022-01-26 12:34:40|14887.08|14887.08|14887.08|14887.08|14887.08|14887.08|14887.08|14887.08|0
1643200500000|2022-01-26 12:35:00|14888.91|14888.91|14892.97|14892.97|14892.97|14892.97|14888.91|14888.91|0
1643200510000|2022-01-26 12:35:10|14895.2|14895.2|14896.14|14896.14|14896.14|14896.14|14895.2|14895.2|0
1643200530000|2022-01-26 12:35:30|14897.55|14897.55|14901.24|14901.24|14901.24|14901.24|14897.55|14897.55|0
1643200560000|2022-01-26 12:36:00|14900.68|14900.68|14900.68|14900.68|14900.68|14900.68|14900.68|14900.68|0
1643200590000|2022-01-26 12:36:30|14899.25|14899.25|14899.25|14899.25|14899.25|14899.25|14899.25|14899.25|0
1643200620000|2022-01-26 12:37:00|14898.77|14898.77|14899.39|14899.39|14899.39|14899.39|14898.77|14898.77|0
1643200630000|2022-01-26 12:37:10|14900.83|14900.83|14900.35|14900.35|14900.83|14900.83|14900.35|14900.35|0
1643200650000|2022-01-26 12:37:30|14902.03|14902.03|14900.91|14900.91|14902.55|14902.55|14900.91|14900.91|0
1643200660000|2022-01-26 12:37:40|14900.1|14900.1|14899.54|14899.54|14900.1|14900.1|14899.54|14899.54|0
1643200670000|2022-01-26 12:37:50|14900.65|14900.65|14901.47|14901.47|14901.47|14901.47|14900.65|14900.65|0
1643200680000|2022-01-26 12:38:00|14902.39|14902.39|14900.01|14900.01|14902.39|14902.39|14900.01|14900.01|0
1643200730000|2022-01-26 12:38:50|14898.57|14898.57|14898.57|14898.57|14898.57|14898.57|14898.57|14898.57|0
1643200760000|2022-01-26 12:39:20|14898.08|14898.08|14898.08|14898.08|14898.08|14898.08|14898.08|14898.08|0
1643200780000|2022-01-26 12:39:40|14897.46|14897.46|14897.46|14897.46|14897.46|14897.46|14897.46|14897.46|0
1643200830000|2022-01-26 12:40:30|14898.38|14898.38|14898.38|14898.38|14898.38|14898.38|14898.38|14898.38|0
1643200860000|2022-01-26 12:41:00|14898.15|14898.15|14898.38|14898.38|14898.38|14898.38|14898.15|14898.15|0
1643200900000|2022-01-26 12:41:40|14897.46|14897.46|14897.46|14897.46|14897.46|14897.46|14897.46|14897.46|0
1643200950000|2022-01-26 12:42:30|14898.9|14898.9|14899.71|14899.71|14899.71|14899.71|14898.9|14898.9|0
1643200960000|2022-01-26 12:42:40|14898.9|14898.9|14898.9|14898.9|14898.9|14898.9|14898.9|14898.9|0
1643200970000|2022-01-26 12:42:50|14898.08|14898.08|14894.16|14894.16|14898.08|14898.08|14894.16|14894.16|0
1643200980000|2022-01-26 12:43:00|14893.7|14893.7|14893.7|14893.7|14893.7|14893.7|14893.7|14893.7|0
1643200990000|2022-01-26 12:43:10|14893.29|14893.29|14889.89|14889.89|14893.29|14893.29|14889.89|14889.89|0
1643201000000|2022-01-26 12:43:20|14889.67|14889.67|14889.67|14889.67|14889.67|14889.67|14889.67|14889.67|0
1643201020000|2022-01-26 12:43:40|14889.44|14889.44|14889.44|14889.44|14889.44|14889.44|14889.44|14889.44|0
1643201030000|2022-01-26 12:43:50|14889.9|14889.9|14889.9|14889.9|14889.9|14889.9|14889.9|14889.9|0
1643201050000|2022-01-26 12:44:10|14889.43|14889.43|14886.56|14886.56|14889.43|14889.43|14886.56|14886.56|0
1643201060000|2022-01-26 12:44:20|14887.48|14887.48|14887.48|14887.48|14887.48|14887.48|14887.48|14887.48|0
1643201070000|2022-01-26 12:44:30|14887.95|14887.95|14887.95|14887.95|14887.95|14887.95|14887.95|14887.95|0
1643201090000|2022-01-26 12:44:50|14887.72|14887.72|14886.91|14886.91|14887.72|14887.72|14886.91|14886.91|0
1643201110000|2022-01-26 12:45:10|14885.47|14885.47|14885.47|14885.47|14885.47|14885.47|14885.47|14885.47|0
1643201140000|2022-01-26 12:45:40|14884.91|14884.91|14884.91|14884.91|14884.91|14884.91|14884.91|14884.91|0
1643201160000|2022-01-26 12:46:00|14884.36|14884.36|14884.36|14884.36|14884.36|14884.36|14884.36|14884.36|0
1643201170000|2022-01-26 12:46:10|14887.23|14887.23|14887.23|14887.23|14887.23|14887.23|14887.23|14887.23|0
1643201210000|2022-01-26 12:46:50|14887.68|14887.68|14887.68|14887.68|14887.68|14887.68|14887.68|14887.68|0
1643201220000|2022-01-26 12:47:00|14889.36|14889.36|14889.81|14889.81|14889.81|14889.81|14888.69|14888.69|0
1643201230000|2022-01-26 12:47:10|14891.24|14891.24|14892.06|14892.06|14892.06|14892.06|14891.24|14891.24|0
1643201240000|2022-01-26 12:47:20|14893.89|14893.89|14893.07|14893.07|14893.89|14893.89|14893.07|14893.07|0
1643201260000|2022-01-26 12:47:40|14892.51|14892.51|14892.51|14892.51|14892.51|14892.51|14892.51|14892.51|0
1643201270000|2022-01-26 12:47:50|14893.19|14893.19|14893.19|14893.19|14893.19|14893.19|14893.19|14893.19|0
1643201290000|2022-01-26 12:48:10|14893.66|14893.66|14893.66|14893.66|14893.66|14893.66|14893.66|14893.66|0
1643201310000|2022-01-26 12:48:30|14894.15|14894.15|14894.65|14894.65|14894.65|14894.65|14894.15|14894.15|0
1643201320000|2022-01-26 12:48:40|14893.22|14893.22|14893.22|14893.22|14893.22|14893.22|14893.22|14893.22|0
1643201330000|2022-01-26 12:48:50|14893.42|14893.42|14893.42|14893.42|14893.42|14893.42|14893.42|14893.42|0
1643201400000|2022-01-26 12:50:00|14894.34|14894.34|14901.83|14901.83|14901.83|14901.83|14894.34|14894.34|0
1643201410000|2022-01-26 12:50:10|14902.28|14902.28|14902.28|14902.28|14902.28|14902.28|14902.28|14902.28|0
1643201420000|2022-01-26 12:50:20|14902.48|14902.48|14903.4|14903.4|14903.4|14903.4|14902.48|14902.48|0
1643201430000|2022-01-26 12:50:30|14904.83|14904.83|14907.5|14907.5|14907.5|14907.5|14904.83|14904.83|0
1643201460000|2022-01-26 12:51:00|14908.41|14908.41|14910.79|14910.79|14910.79|14910.79|14908.41|14908.41|0
1643201470000|2022-01-26 12:51:10|14911.61|14911.61|14911.61|14911.61|14911.61|14911.61|14911.61|14911.61|0
1643201480000|2022-01-26 12:51:20|14915.26|14915.26|14915.94|14915.94|14916.76|14916.76|14915.26|14915.26|0
1643201510000|2022-01-26 12:51:50|14917.43|14917.43|14917.43|14917.43|14917.43|14917.43|14917.43|14917.43|0
1643201520000|2022-01-26 12:52:00|14918.34|14918.34|14918.34|14918.34|14918.34|14918.34|14918.34|14918.34|0
1643201530000|2022-01-26 12:52:10|14919.16|14919.16|14919.16|14919.16|14919.16|14919.16|14919.16|14919.16|0
1643201560000|2022-01-26 12:52:40|14919.61|14919.61|14919.61|14919.61|14919.61|14919.61|14919.61|14919.61|0
1643201580000|2022-01-26 12:53:00|14921.04|14921.04|14921.04|14921.04|14921.04|14921.04|14921.04|14921.04|0
1643201590000|2022-01-26 12:53:10|14921.86|14921.86|14921.86|14921.86|14921.86|14921.86|14921.86|14921.86|0
1643201600000|2022-01-26 12:53:20|14922.97|14922.97|14927.46|14927.46|14927.46|14927.46|14922.97|14922.97|0
1643201610000|2022-01-26 12:53:30|14928.28|14928.28|14928.28|14928.28|14928.28|14928.28|14928.28|14928.28|0
1643201620000|2022-01-26 12:53:40|14927.66|14927.66|14928.58|14928.58|14928.58|14928.58|14927.66|14927.66|0
1643201630000|2022-01-26 12:53:50|14929.4|14929.4|14933.29|14933.29|14933.29|14933.29|14929.4|14929.4|0
1643201640000|2022-01-26 12:54:00|14932.17|14932.17|14932.17|14932.17|14932.17|14932.17|14932.17|14932.17|0
1643201650000|2022-01-26 12:54:10|14932.63|14932.63|14933.22|14933.22|14933.22|14933.22|14932.28|14932.28|0
1643201670000|2022-01-26 12:54:30|14933.67|14933.67|14932.33|14932.33|14934.78|14934.78|14932.33|14932.33|0
1643201690000|2022-01-26 12:54:50|14933.97|14933.97|14933.15|14933.15|14933.97|14933.97|14933.15|14933.15|0
1643201700000|2022-01-26 12:55:00|14934.58|14934.58|14935.48|14935.48|14935.48|14935.48|14934.58|14934.58|0
1643201720000|2022-01-26 12:55:20|14936.39|14936.39|14936.39|14936.39|14936.39|14936.39|14936.39|14936.39|0
1643201730000|2022-01-26 12:55:30|14937.33|14937.33|14941.91|14941.91|14941.91|14941.91|14937.33|14937.33|0
1643201740000|2022-01-26 12:55:40|14942.39|14942.39|14944.37|14944.37|14944.37|14944.37|14942.39|14942.39|0
1643201750000|2022-01-26 12:55:50|14943.43|14943.43|14934.06|14934.06|14943.43|14943.43|14934.06|14934.06|0
1643201760000|2022-01-26 12:56:00|14936.93|14936.93|14938.36|14938.36|14938.36|14938.36|14936.93|14936.93|0
1643201770000|2022-01-26 12:56:10|14939.18|14939.18|14939.18|14939.18|14939.18|14939.18|14939.18|14939.18|0
1643201790000|2022-01-26 12:56:30|14939.65|14939.65|14939.65|14939.65|14939.65|14939.65|14939.65|14939.65|0
1643201800000|2022-01-26 12:56:40|14940.14|14940.14|14939.23|14939.23|14940.14|14940.14|14939.23|14939.23|0
1643201830000|2022-01-26 12:57:10|14940.14|14940.14|14940.14|14940.14|14940.14|14940.14|14940.14|14940.14|0
1643201890000|2022-01-26 12:58:10|14940.96|14940.96|14940.96|14940.96|14940.96|14940.96|14940.96|14940.96|0
1643201910000|2022-01-26 12:58:30|14941.17|14941.17|14939.64|14939.64|14941.17|14941.17|14939.64|14939.64|0
1643201930000|2022-01-26 12:58:50|14938.73|14938.73|14935.93|14935.93|14938.73|14938.73|14935.93|14935.93|0
1643201940000|2022-01-26 12:59:00|14937.36|14937.36|14934.37|14934.37|14937.36|14937.36|14932.24|14932.24|0
1643201950000|2022-01-26 12:59:10|14932.93|14932.93|14930.06|14930.06|14932.93|14932.93|14930.06|14930.06|0
1643201960000|2022-01-26 12:59:20|14930.68|14930.68|14930.48|14930.48|14930.68|14930.68|14930.48|14930.48|0
1643201970000|2022-01-26 12:59:30|14931.42|14931.42|14929.78|14929.78|14931.42|14931.42|14929.78|14929.78|0
1643201980000|2022-01-26 12:59:40|14930.6|14930.6|14930.15|14930.15|14930.6|14930.6|14930.15|14930.15|0
1643202010000|2022-01-26 13:00:10|14929.24|14929.24|14925.93|14925.93|14929.24|14929.24|14925.93|14925.93|0
1643202020000|2022-01-26 13:00:20|14926.75|14926.75|14926.75|14926.75|14926.75|14926.75|14926.75|14926.75|0
1643202030000|2022-01-26 13:00:30|14926.19|14926.19|14923.94|14923.94|14926.19|14926.19|14923.94|14923.94|0
1643202050000|2022-01-26 13:00:50|14923.48|14923.48|14923.48|14923.48|14923.48|14923.48|14923.48|14923.48|0
1643202060000|2022-01-26 13:01:00|14924.91|14924.91|14924.91|14924.91|14924.91|14924.91|14924.91|14924.91|0
1643202070000|2022-01-26 13:01:10|14924.36|14924.36|14927.54|14927.54|14927.54|14927.54|14924.36|14924.36|0
1643202090000|2022-01-26 13:01:30|14926.6|14926.6|14926.6|14926.6|14926.6|14926.6|14926.6|14926.6|0
1643202100000|2022-01-26 13:01:40|14928.24|14928.24|14928.24|14928.24|14928.24|14928.24|14928.24|14928.24|0
1643202110000|2022-01-26 13:01:50|14927.42|14927.42|14925.98|14925.98|14927.42|14927.42|14925.98|14925.98|0
1643202120000|2022-01-26 13:02:00|14927.42|14927.42|14927.42|14927.42|14927.42|14927.42|14927.42|14927.42|0
1643202180000|2022-01-26 13:03:00|14928.53|14928.53|14928.53|14928.53|14928.53|14928.53|14928.53|14928.53|0
1643202210000|2022-01-26 13:03:30|14930.99|14930.99|14930.99|14930.99|14930.99|14930.99|14930.99|14930.99|0
1643202230000|2022-01-26 13:03:50|14931.54|14931.54|14931.54|14931.54|14931.54|14931.54|14931.54|14931.54|0
1643202240000|2022-01-26 13:04:00|14932.02|14932.02|14934.88|14934.88|14934.88|14934.88|14932.02|14932.02|0
1643202250000|2022-01-26 13:04:10|14935.35|14935.35|14939.22|14939.22|14939.22|14939.22|14935.35|14935.35|0
1643202260000|2022-01-26 13:04:20|14940.71|14940.71|14941.82|14941.82|14941.82|14941.82|14940.71|14940.71|0
1643202270000|2022-01-26 13:04:30|14943.32|14943.32|14942.2|14942.2|14943.32|14943.32|14942.2|14942.2|0
1643202290000|2022-01-26 13:04:50|14942.87|14942.87|14942.87|14942.87|14942.87|14942.87|14942.87|14942.87|0
1643202300000|2022-01-26 13:05:00|14947.17|14947.17|14947.17|14947.17|14947.17|14947.17|14947.17|14947.17|0
1643202310000|2022-01-26 13:05:10|14947.64|14947.64|14948.46|14948.46|14948.46|14948.46|14947.64|14947.64|0
1643202320000|2022-01-26 13:05:20|14950.14|14950.14|14950.14|14950.14|14950.14|14950.14|14950.14|14950.14|0
1643202330000|2022-01-26 13:05:30|14948.7|14948.7|14948.7|14948.7|14948.7|14948.7|14948.7|14948.7|0
1643202360000|2022-01-26 13:06:00|14950.11|14950.11|14952.57|14952.57|14952.57|14952.57|14950.11|14950.11|0
1643202380000|2022-01-26 13:06:20|14954|14954|14954|14954|14954|14954|14952.57|14952.57|0
1643202400000|2022-01-26 13:06:40|14954.56|14954.56|14954.56|14954.56|14954.56|14954.56|14954.56|14954.56|0
1643202440000|2022-01-26 13:07:20|14955.03|14955.03|14955.03|14955.03|14955.03|14955.03|14955.03|14955.03|0
1643202460000|2022-01-26 13:07:40|14963.88|14963.88|14965.36|14965.36|14965.36|14965.36|14963.88|14963.88|0
1643202480000|2022-01-26 13:08:00|14966.79|14966.79|14967.26|14967.26|14967.26|14967.26|14966.79|14966.79|0
1643202490000|2022-01-26 13:08:10|14968.9|14968.9|14969.71|14969.71|14969.71|14969.71|14968.08|14968.08|0
1643202510000|2022-01-26 13:08:30|14970.53|14970.53|14970.53|14970.53|14970.53|14970.53|14970.53|14970.53|0
1643202530000|2022-01-26 13:08:50|14971.56|14971.56|14970.94|14970.94|14971.56|14971.56|14970.94|14970.94|0
1643202540000|2022-01-26 13:09:00|14970.74|14970.74|14971.35|14971.35|14971.55|14971.55|14970.74|14970.74|0
1643202560000|2022-01-26 13:09:20|14971.82|14971.82|14971.82|14971.82|14971.82|14971.82|14971.82|14971.82|0
1643202590000|2022-01-26 13:09:50|14972.38|14972.38|14970.74|14970.74|14972.38|14972.38|14968.17|14968.17|0
1643202600000|2022-01-26 13:10:00|14971.3|14971.3|14970.29|14970.29|14971.3|14971.3|14969.47|14969.47|0
1643202610000|2022-01-26 13:10:10|14971.2|14971.2|14971.2|14971.2|14971.2|14971.2|14971.2|14971.2|0
1643202640000|2022-01-26 13:10:40|14969.77|14969.77|14963.96|14963.96|14969.77|14969.77|14963.96|14963.96|0
1643202650000|2022-01-26 13:10:50|14962.02|14962.02|14961.8|14961.8|14962.02|14962.02|14961.8|14961.8|0
1643202660000|2022-01-26 13:11:00|14963.23|14963.23|14966.81|14966.81|14966.81|14966.81|14963.23|14963.23|0
1643202700000|2022-01-26 13:11:40|14967.63|14967.63|14968.45|14968.45|14968.45|14968.45|14967.63|14967.63|0
1643202710000|2022-01-26 13:11:50|14967.63|14967.63|14967.63|14967.63|14967.63|14967.63|14967.63|14967.63|0
1643202720000|2022-01-26 13:12:00|14968.19|14968.19|14968.19|14968.19|14968.19|14968.19|14968.19|14968.19|0
1643202730000|2022-01-26 13:12:10|14967.37|14967.37|14965.93|14965.93|14967.37|14967.37|14965.93|14965.93|0
1643202780000|2022-01-26 13:13:00|14964.94|14964.94|14964.94|14964.94|14964.94|14964.94|14964.94|14964.94|0
1643202800000|2022-01-26 13:13:20|14966.38|14966.38|14966.38|14966.38|14966.38|14966.38|14966.38|14966.38|0
1643202840000|2022-01-26 13:14:00|14965.56|14965.56|14965.56|14965.56|14965.56|14965.56|14965.56|14965.56|0
1643202880000|2022-01-26 13:14:40|14964.12|14964.12|14963.31|14963.31|14964.12|14964.12|14963.31|14963.31|0
1643202890000|2022-01-26 13:14:50|14964.74|14964.74|14963.33|14963.33|14964.74|14964.74|14963.33|14963.33|0
1643202900000|2022-01-26 13:15:00|14964.14|14964.14|14964.14|14964.14|14964.14|14964.14|14964.14|14964.14|0
1643202920000|2022-01-26 13:15:20|14963.69|14963.69|14962.74|14962.74|14963.69|14963.69|14962.74|14962.74|0
1643202950000|2022-01-26 13:15:50|14963.66|14963.66|14963.63|14963.63|14965.52|14965.52|14963.63|14963.63|0
1643202960000|2022-01-26 13:16:00|14965.07|14965.07|14965.98|14965.98|14965.98|14965.98|14963.63|14963.63|0
1643202990000|2022-01-26 13:16:30|14966.8|14966.8|14966.8|14966.8|14966.8|14966.8|14966.8|14966.8|0
1643203010000|2022-01-26 13:16:50|14965.36|14965.36|14965.36|14965.36|14965.36|14965.36|14965.36|14965.36|0
1643203020000|2022-01-26 13:17:00|14964.45|14964.45|14964.45|14964.45|14964.45|14964.45|14964.45|14964.45|0
1643203050000|2022-01-26 13:17:30|14964.9|14964.9|14964.9|14964.9|14964.9|14964.9|14964.9|14964.9|0
1643203070000|2022-01-26 13:17:50|14966.33|14966.33|14966.33|14966.33|14966.33|14966.33|14966.33|14966.33|0
1643203100000|2022-01-26 13:18:20|14969.89|14969.89|14969.89|14969.89|14969.89|14969.89|14969.89|14969.89|0
1643203150000|2022-01-26 13:19:10|14970.3|14970.3|14969.49|14969.49|14970.3|14970.3|14969.49|14969.49|0
1643203160000|2022-01-26 13:19:20|14967.66|14967.66|14962.97|14962.97|14967.66|14967.66|14962.97|14962.97|0
1643203170000|2022-01-26 13:19:30|14962.56|14962.56|14960.16|14960.16|14962.56|14962.56|14960.16|14960.16|0
1643203180000|2022-01-26 13:19:40|14959.16|14959.16|14959.16|14959.16|14959.16|14959.16|14959.16|14959.16|0
1643203200000|2022-01-26 13:20:00|14958.96|14958.96|14958.96|14958.96|14958.96|14958.96|14958.96|14958.96|0
1643203220000|2022-01-26 13:20:20|14958.49|14958.49|14958.96|14958.96|14962.72|14962.72|14958.49|14958.49|0
1643203240000|2022-01-26 13:20:40|14958.51|14958.51|14958.51|14958.51|14958.51|14958.51|14958.51|14958.51|0
1643203250000|2022-01-26 13:20:50|14957.57|14957.57|14957.1|14957.1|14957.57|14957.57|14957.1|14957.1|0
1643203290000|2022-01-26 13:21:30|14953.83|14953.83|14953.83|14953.83|14953.83|14953.83|14953.83|14953.83|0
1643203300000|2022-01-26 13:21:40|14953.37|14953.37|14951.92|14951.92|14953.37|14953.37|14951.54|14951.54|0
1643203310000|2022-01-26 13:21:50|14950.49|14950.49|14950.49|14950.49|14950.49|14950.49|14950.49|14950.49|0
1643203320000|2022-01-26 13:22:00|14949.05|14949.05|14950.49|14950.49|14950.49|14950.49|14949.05|14949.05|0
1643203330000|2022-01-26 13:22:10|14950.71|14950.71|14950.49|14950.49|14950.71|14950.71|14950.49|14950.49|0
1643203360000|2022-01-26 13:22:40|14951.31|14951.31|14952.74|14952.74|14952.74|14952.74|14951.31|14951.31|0
1643203390000|2022-01-26 13:23:10|14952.18|14952.18|14951.96|14951.96|14952.18|14952.18|14951.96|14951.96|0
1643203410000|2022-01-26 13:23:30|14952.43|14952.43|14951.75|14951.75|14952.43|14952.43|14951.75|14951.75|0
1643203450000|2022-01-26 13:24:10|14952.67|14952.67|14953.49|14953.49|14953.49|14953.49|14952.67|14952.67|0
1643203490000|2022-01-26 13:24:50|14953.28|14953.28|14957.48|14957.48|14957.48|14957.48|14953.28|14953.28|0
1643203500000|2022-01-26 13:25:00|14958.42|14958.42|14958.42|14958.42|14958.42|14958.42|14958.42|14958.42|0
1643203510000|2022-01-26 13:25:10|14958.88|14958.88|14957.74|14957.74|14959.37|14959.37|14956.92|14956.92|0
1643203550000|2022-01-26 13:25:50|14956.3|14956.3|14956.3|14956.3|14956.3|14956.3|14956.3|14956.3|0
1643203560000|2022-01-26 13:26:00|14958.19|14958.19|14958.19|14958.19|14958.19|14958.19|14958.19|14958.19|0
1643203580000|2022-01-26 13:26:20|14959|14959|14957.37|14957.37|14959|14959|14957.37|14957.37|0
1643203600000|2022-01-26 13:26:40|14958.8|14958.8|14958.8|14958.8|14958.8|14958.8|14958.8|14958.8|0
1643203640000|2022-01-26 13:27:20|14955.94|14955.94|14955.94|14955.94|14955.94|14955.94|14955.94|14955.94|0
1643203680000|2022-01-26 13:28:00|14956.75|14956.75|14956.75|14956.75|14956.75|14956.75|14956.75|14956.75|0
1643203690000|2022-01-26 13:28:10|14955.25|14955.25|14952.68|14952.68|14955.25|14955.25|14952.68|14952.68|0
1643203720000|2022-01-26 13:28:40|14951.76|14951.76|14951.3|14951.3|14951.76|14951.76|14951.3|14951.3|0
1643203740000|2022-01-26 13:29:00|14950.96|14950.96|14944.65|14944.65|14950.96|14950.96|14944.65|14944.65|0
1643203750000|2022-01-26 13:29:10|14943.22|14943.22|14943.22|14943.22|14943.22|14943.22|14943.22|14943.22|0
1643203760000|2022-01-26 13:29:20|14942.66|14942.66|14939|14939|14942.66|14942.66|14939|14939|0
1643203790000|2022-01-26 13:29:50|14938.59|14938.59|14938.59|14938.59|14938.59|14938.59|14938.59|14938.59|0
1643203800000|2022-01-26 13:30:00|14938.79|14938.79|14938.79|14938.79|14938.79|14938.79|14938.79|14938.79|0
1643203810000|2022-01-26 13:30:10|14938.57|14938.57|14937.14|14937.14|14938.57|14938.57|14937.14|14937.14|0
1643203840000|2022-01-26 13:30:40|14936.58|14936.58|14936.12|14936.12|14936.58|14936.58|14936.12|14936.12|0
1643203850000|2022-01-26 13:30:50|14935.56|14935.56|14936.03|14936.03|14936.03|14936.03|14935.56|14935.56|0
1643203860000|2022-01-26 13:31:00|14936.59|14936.59|14939.44|14939.44|14939.44|14939.44|14936.59|14936.59|0
1643203880000|2022-01-26 13:31:20|14938.53|14938.53|14938.53|14938.53|14938.53|14938.53|14938.53|14938.53|0
1643203910000|2022-01-26 13:31:50|14937.97|14937.97|14936.53|14936.53|14937.97|14937.97|14936.53|14936.53|0
1643203920000|2022-01-26 13:32:00|14936.99|14936.99|14935.98|14935.98|14936.99|14936.99|14935.98|14935.98|0
1643203960000|2022-01-26 13:32:40|14935.51|14935.51|14935.51|14935.51|14935.51|14935.51|14935.51|14935.51|0
1643204020000|2022-01-26 13:33:40|14934.07|14934.07|14931.33|14931.33|14934.07|14934.07|14931.33|14931.33|0
1643204030000|2022-01-26 13:33:50|14930.86|14930.86|14931.77|14931.77|14931.77|14931.77|14930.86|14930.86|0
1643204050000|2022-01-26 13:34:10|14929.03|14929.03|14929.03|14929.03|14929.03|14929.03|14928.11|14928.11|0
1643204060000|2022-01-26 13:34:20|14929.85|14929.85|14931.9|14931.9|14932.71|14932.71|14929.85|14929.85|0
1643204090000|2022-01-26 13:34:50|14931.08|14931.08|14931.08|14931.08|14931.08|14931.08|14931.08|14931.08|0
1643204100000|2022-01-26 13:35:00|14927.42|14927.42|14928.61|14928.61|14929.53|14929.53|14927.42|14927.42|0
1643204110000|2022-01-26 13:35:10|14926.78|14926.78|14926.78|14926.78|14926.78|14926.78|14926.78|14926.78|0
1643204120000|2022-01-26 13:35:20|14927.7|14927.7|14928.61|14928.61|14928.61|14928.61|14927.7|14927.7|0
1643204130000|2022-01-26 13:35:30|14928.14|14928.14|14928.14|14928.14|14928.14|14928.14|14928.14|14928.14|0
1643204150000|2022-01-26 13:35:50|14930.89|14930.89|14930.89|14930.89|14930.89|14930.89|14930.89|14930.89|0
1643204170000|2022-01-26 13:36:10|14930.66|14930.66|14930.66|14930.66|14930.66|14930.66|14930.66|14930.66|0
1643204190000|2022-01-26 13:36:30|14927.79|14927.79|14927.79|14927.79|14927.79|14927.79|14927.79|14927.79|0
1643204220000|2022-01-26 13:37:00|14926.36|14926.36|14923.49|14923.49|14926.36|14926.36|14923.49|14923.49|0
1643204230000|2022-01-26 13:37:10|14922.06|14922.06|14921.03|14921.03|14922.06|14922.06|14920.56|14920.56|0
1643204240000|2022-01-26 13:37:20|14919.39|14919.39|14919.39|14919.39|14919.39|14919.39|14919.39|14919.39|0
1643204250000|2022-01-26 13:37:30|14919.86|14919.86|14921.95|14921.95|14921.95|14921.95|14919.86|14919.86|0
1643204260000|2022-01-26 13:37:40|14927.1|14927.1|14928.04|14928.04|14928.04|14928.04|14927.1|14927.1|0
1643204270000|2022-01-26 13:37:50|14929.46|14929.46|14934.26|14934.26|14934.26|14934.26|14929.46|14929.46|0
1643204280000|2022-01-26 13:38:00|14935.07|14935.07|14935.07|14935.07|14935.07|14935.07|14935.07|14935.07|0
1643204300000|2022-01-26 13:38:20|14935.99|14935.99|14935.49|14935.49|14935.99|14935.99|14935.49|14935.49|0
1643204310000|2022-01-26 13:38:30|14937.17|14937.17|14937.17|14937.17|14937.17|14937.17|14937.17|14937.17|0
1643204320000|2022-01-26 13:38:40|14938.6|14938.6|14938.6|14938.6|14938.6|14938.6|14937.17|14937.17|0
1643204330000|2022-01-26 13:38:50|14937.17|14937.17|14937.17|14937.17|14937.17|14937.17|14937.17|14937.17|0
1643204340000|2022-01-26 13:39:00|14937.62|14937.62|14937.62|14937.62|14937.62|14937.62|14937.62|14937.62|0
1643204400000|2022-01-26 13:40:00|14937.85|14937.85|14940.72|14940.72|14940.72|14940.72|14937.85|14937.85|0
1643204410000|2022-01-26 13:40:10|14939.91|14939.91|14939.91|14939.91|14939.91|14939.91|14939.91|14939.91|0
1643204440000|2022-01-26 13:40:40|14940.85|14940.85|14941.32|14941.32|14941.32|14941.32|14940.85|14940.85|0
1643204470000|2022-01-26 13:41:10|14941.1|14941.1|14941.1|14941.1|14941.1|14941.1|14941.1|14941.1|0
1643204480000|2022-01-26 13:41:20|14940.62|14940.62|14945.15|14945.15|14945.97|14945.97|14940.62|14940.62|0
1643204490000|2022-01-26 13:41:30|14944.68|14944.68|14943.74|14943.74|14944.68|14944.68|14943.74|14943.74|0
1643204520000|2022-01-26 13:42:00|14944.56|14944.56|14946.81|14946.81|14946.81|14946.81|14944.56|14944.56|0
1643204530000|2022-01-26 13:42:10|14945.99|14945.99|14945.99|14945.99|14945.99|14945.99|14945.99|14945.99|0
1643204540000|2022-01-26 13:42:20|14945.18|14945.18|14944.66|14944.66|14945.18|14945.18|14943.54|14943.54|0
1643204550000|2022-01-26 13:42:30|14944.1|14944.1|14944.1|14944.1|14944.1|14944.1|14944.1|14944.1|0
1643204580000|2022-01-26 13:43:00|14943.28|14943.28|14945.17|14945.17|14945.17|14945.17|14943.28|14943.28|0
1643204590000|2022-01-26 13:43:10|14943.53|14943.53|14940.81|14940.81|14943.53|14943.53|14940.26|14940.26|0
1643204600000|2022-01-26 13:43:20|14942.25|14942.25|14945.52|14945.52|14945.52|14945.52|14942.25|14942.25|0
1643204610000|2022-01-26 13:43:30|14946.46|14946.46|14946.93|14946.93|14946.93|14946.93|14946.46|14946.46|0
1643204620000|2022-01-26 13:43:40|14945.5|14945.5|14945.5|14945.5|14945.5|14945.5|14945.5|14945.5|0
1643204640000|2022-01-26 13:44:00|14944.88|14944.88|14944.88|14944.88|14944.88|14944.88|14944.88|14944.88|0
1643204660000|2022-01-26 13:44:20|14945.35|14945.35|14945.35|14945.35|14945.35|14945.35|14945.35|14945.35|0
1643204670000|2022-01-26 13:44:30|14944.88|14944.88|14944.88|14944.88|14944.88|14944.88|14944.88|14944.88|0
1643204680000|2022-01-26 13:44:40|14944.41|14944.41|14944.41|14944.41|14944.41|14944.41|14944.41|14944.41|0
1643204700000|2022-01-26 13:45:00|14943.94|14943.94|14945.82|14945.82|14945.82|14945.82|14943.94|14943.94|0
1643204710000|2022-01-26 13:45:10|14944.41|14944.41|14946.78|14946.78|14946.78|14946.78|14944.41|14944.41|0
1643204720000|2022-01-26 13:45:20|14947.34|14947.34|14947.34|14947.34|14947.34|14947.34|14947.34|14947.34|0
1643204750000|2022-01-26 13:45:50|14947.8|14947.8|14947.28|14947.28|14947.8|14947.8|14946.37|14946.37|0
1643204760000|2022-01-26 13:46:00|14948.1|14948.1|14944.46|14944.46|14948.1|14948.1|14944.46|14944.46|0
1643204770000|2022-01-26 13:46:10|14944.95|14944.95|14945.13|14945.13|14945.95|14945.95|14944.95|14944.95|0
1643204780000|2022-01-26 13:46:20|14944.63|14944.63|14944.63|14944.63|14944.63|14944.63|14944.63|14944.63|0
1643204810000|2022-01-26 13:46:50|14940.69|14940.69|14940.69|14940.69|14940.69|14940.69|14940.69|14940.69|0
1643204820000|2022-01-26 13:47:00|14935.34|14935.34|14925.97|14925.97|14935.34|14935.34|14925.06|14925.06|0
1643204830000|2022-01-26 13:47:10|14924.54|14924.54|14923.36|14923.36|14924.54|14924.54|14922.55|14922.55|0
1643204840000|2022-01-26 13:47:20|14924.18|14924.18|14928.78|14928.78|14928.78|14928.78|14924.18|14924.18|0
1643204850000|2022-01-26 13:47:30|14928.29|14928.29|14927.83|14927.83|14928.29|14928.29|14927.83|14927.83|0
1643204880000|2022-01-26 13:48:00|14930.7|14930.7|14930.7|14930.7|14930.7|14930.7|14930.7|14930.7|0
1643204890000|2022-01-26 13:48:10|14929.88|14929.88|14929.88|14929.88|14929.88|14929.88|14929.88|14929.88|0
1643204910000|2022-01-26 13:48:30|14931.71|14931.71|14932.17|14932.17|14932.17|14932.17|14931.71|14931.71|0
1643204920000|2022-01-26 13:48:40|14929.3|14929.3|14927.87|14927.87|14929.3|14929.3|14927.87|14927.87|0
1643204950000|2022-01-26 13:49:10|14929.7|14929.7|14932.57|14932.57|14932.57|14932.57|14929.7|14929.7|0
1643204960000|2022-01-26 13:49:20|14930.68|14930.68|14930.68|14930.68|14930.68|14930.68|14930.68|14930.68|0
1643204970000|2022-01-26 13:49:30|14931.5|14931.5|14931.75|14931.75|14931.75|14931.75|14931.3|14931.3|0
1643204990000|2022-01-26 13:49:50|14932.22|14932.22|14933.9|14933.9|14933.9|14933.9|14932.22|14932.22|0
1643205000000|2022-01-26 13:50:00|14935.33|14935.33|14935.19|14935.19|14935.33|14935.33|14934.77|14934.77|0
1643205020000|2022-01-26 13:50:20|14932.32|14932.32|14932.32|14932.32|14932.32|14932.32|14932.32|14932.32|0
1643205040000|2022-01-26 13:50:40|14933.13|14933.13|14935.48|14935.48|14935.48|14935.48|14933.13|14933.13|0
1643205050000|2022-01-26 13:50:50|14935.03|14935.03|14933.59|14933.59|14935.03|14935.03|14933.59|14933.59|0
1643205060000|2022-01-26 13:51:00|14934.06|14934.06|14934.06|14934.06|14934.06|14934.06|14934.06|14934.06|0
1643205070000|2022-01-26 13:51:10|14934.88|14934.88|14934.88|14934.88|14934.88|14934.88|14934.88|14934.88|0
1643205140000|2022-01-26 13:52:20|14936.31|14936.31|14937.13|14937.13|14937.13|14937.13|14936.31|14936.31|0
1643205180000|2022-01-26 13:53:00|14935.7|14935.7|14934.06|14934.06|14935.7|14935.7|14934.06|14934.06|0
1643205190000|2022-01-26 13:53:10|14934.53|14934.53|14934.53|14934.53|14934.53|14934.53|14934.53|14934.53|0
1643205200000|2022-01-26 13:53:20|14934.06|14934.06|14934.06|14934.06|14934.06|14934.06|14934.06|14934.06|0
1643205210000|2022-01-26 13:53:30|14935.5|14935.5|14934.06|14934.06|14935.5|14935.5|14934.06|14934.06|0
1643205250000|2022-01-26 13:54:10|14934.52|14934.52|14934.05|14934.05|14934.52|14934.52|14934.05|14934.05|0
1643205270000|2022-01-26 13:54:30|14933.84|14933.84|14933.84|14933.84|14933.84|14933.84|14933.84|14933.84|0
1643205280000|2022-01-26 13:54:40|14934.31|14934.31|14934.31|14934.31|14934.31|14934.31|14934.31|14934.31|0
1643205310000|2022-01-26 13:55:10|14934.77|14934.77|14934.77|14934.77|14934.77|14934.77|14934.77|14934.77|0
1643205320000|2022-01-26 13:55:20|14933.34|14933.34|14931.9|14931.9|14933.34|14933.34|14931.9|14931.9|0
1643205330000|2022-01-26 13:55:30|14934.77|14934.77|14935.89|14935.89|14935.89|14935.89|14934.77|14934.77|0
1643205340000|2022-01-26 13:55:40|14935.68|14935.68|14935.68|14935.68|14935.68|14935.68|14935.68|14935.68|0
1643205360000|2022-01-26 13:56:00|14935.21|14935.21|14937.66|14937.66|14937.66|14937.66|14935.21|14935.21|0
1643205380000|2022-01-26 13:56:20|14940.41|14940.41|14940.9|14940.9|14940.9|14940.9|14940.41|14940.41|0
1643205440000|2022-01-26 13:57:20|14942.73|14942.73|14943.96|14943.96|14944.37|14944.37|14942.73|14942.73|0
1643205450000|2022-01-26 13:57:30|14942.53|14942.53|14942.73|14942.73|14942.73|14942.73|14942.53|14942.53|0
1643205470000|2022-01-26 13:57:50|14943.65|14943.65|14942.21|14942.21|14943.65|14943.65|14942.21|14942.21|0
1643205480000|2022-01-26 13:58:00|14942.42|14942.42|14940.17|14940.17|14942.42|14942.42|14940.17|14940.17|0
1643205490000|2022-01-26 13:58:10|14941.8|14941.8|14941.8|14941.8|14941.8|14941.8|14941.8|14941.8|0
1643205500000|2022-01-26 13:58:20|14942.74|14942.74|14943.2|14943.2|14943.2|14943.2|14942.74|14942.74|0
1643205530000|2022-01-26 13:58:50|14943.43|14943.43|14943.43|14943.43|14943.43|14943.43|14943.43|14943.43|0
1643205540000|2022-01-26 13:59:00|14943.63|14943.63|14943.63|14943.63|14943.63|14943.63|14943.63|14943.63|0
1643205550000|2022-01-26 13:59:10|14943.41|14943.41|14942.49|14942.49|14943.41|14943.41|14942.49|14942.49|0
1643205560000|2022-01-26 13:59:20|14943.78|14943.78|14944.6|14944.6|14944.6|14944.6|14943.78|14943.78|0
1643205570000|2022-01-26 13:59:30|14943.66|14943.66|14943.66|14943.66|14943.66|14943.66|14943.66|14943.66|0
1643205590000|2022-01-26 13:59:50|14944.12|14944.12|14948.2|14948.2|14948.2|14948.2|14944.12|14944.12|0
1643205600000|2022-01-26 14:00:00|14948.4|14948.4|14948.15|14948.15|14948.61|14948.61|14948.15|14948.15|0
1643205610000|2022-01-26 14:00:10|14948.97|14948.97|14942.53|14942.53|14949.78|14949.78|14942.53|14942.53|0
1643205620000|2022-01-26 14:00:20|14940.89|14940.89|14940.89|14940.89|14940.89|14940.89|14940.89|14940.89|0
1643205630000|2022-01-26 14:00:30|14939.46|14939.46|14939.46|14939.46|14939.46|14939.46|14939.46|14939.46|0
1643205640000|2022-01-26 14:00:40|14940.28|14940.28|14940.28|14940.28|14940.28|14940.28|14940.28|14940.28|0
1643205660000|2022-01-26 14:01:00|14941.1|14941.1|14941.1|14941.1|14941.1|14941.1|14941.1|14941.1|0
1643205670000|2022-01-26 14:01:10|14940.54|14940.54|14942.17|14942.17|14942.17|14942.17|14940.54|14940.54|0
1643205690000|2022-01-26 14:01:30|14945.04|14945.04|14941.71|14941.71|14945.04|14945.04|14941.5|14941.5|0
1643205720000|2022-01-26 14:02:00|14941.25|14941.25|14941.25|14941.25|14941.25|14941.25|14941.25|14941.25|0
1643205760000|2022-01-26 14:02:40|14939.81|14939.81|14939.81|14939.81|14939.81|14939.81|14939.81|14939.81|0
1643205790000|2022-01-26 14:03:10|14939.59|14939.59|14939.59|14939.59|14939.59|14939.59|14939.59|14939.59|0
1643205800000|2022-01-26 14:03:20|14938.6|14938.6|14938.1|14938.1|14938.6|14938.6|14938.1|14938.1|0
1643205810000|2022-01-26 14:03:30|14939.53|14939.53|14939.53|14939.53|14939.53|14939.53|14939.53|14939.53|0
1643205820000|2022-01-26 14:03:40|14937.29|14937.29|14935.32|14935.32|14937.29|14937.29|14935.32|14935.32|0
1643205840000|2022-01-26 14:04:00|14934.51|14934.51|14933.07|14933.07|14934.51|14934.51|14933.07|14933.07|0
1643205850000|2022-01-26 14:04:10|14932.51|14932.51|14928.95|14928.95|14932.51|14932.51|14928.95|14928.95|0
1643205860000|2022-01-26 14:04:20|14928.49|14928.49|14928.95|14928.95|14928.95|14928.95|14928.49|14928.49|0
1643205870000|2022-01-26 14:04:30|14928.39|14928.39|14928.39|14928.39|14928.39|14928.39|14928.39|14928.39|0
1643205880000|2022-01-26 14:04:40|14926.98|14926.98|14926.98|14926.98|14926.98|14926.98|14926.98|14926.98|0
1643205910000|2022-01-26 14:05:10|14925.87|14925.87|14925.87|14925.87|14925.87|14925.87|14925.87|14925.87|0
1643205920000|2022-01-26 14:05:20|14925.64|14925.64|14925.64|14925.64|14925.64|14925.64|14925.64|14925.64|0
1643205930000|2022-01-26 14:05:30|14926.46|14926.46|14926.46|14926.46|14926.46|14926.46|14926.46|14926.46|0
1643205940000|2022-01-26 14:05:40|14925.96|14925.96|14924.55|14924.55|14925.96|14925.96|14924.55|14924.55|0
1643205950000|2022-01-26 14:05:50|14926.38|14926.38|14924.94|14924.94|14926.38|14926.38|14924.94|14924.94|0
1643205980000|2022-01-26 14:06:20|14928.63|14928.63|14930.07|14930.07|14930.07|14930.07|14928.63|14928.63|0
1643206010000|2022-01-26 14:06:50|14928.63|14928.63|14928.63|14928.63|14928.63|14928.63|14928.63|14928.63|0
1643206030000|2022-01-26 14:07:10|14928.17|14928.17|14928.63|14928.63|14928.63|14928.63|14928.17|14928.17|0
1643206040000|2022-01-26 14:07:20|14929.55|14929.55|14929.55|14929.55|14929.55|14929.55|14929.55|14929.55|0
1643206050000|2022-01-26 14:07:30|14927.72|14927.72|14927.72|14927.72|14927.72|14927.72|14927.72|14927.72|0
1643206060000|2022-01-26 14:07:40|14927.16|14927.16|14927.16|14927.16|14927.16|14927.16|14927.16|14927.16|0
1643206080000|2022-01-26 14:08:00|14927.72|14927.72|14928.08|14928.08|14928.08|14928.08|14927.16|14927.16|0
1643206090000|2022-01-26 14:08:10|14927.62|14927.62|14926.21|14926.21|14927.62|14927.62|14926.21|14926.21|0
1643206100000|2022-01-26 14:08:20|14926.01|14926.01|14926.01|14926.01|14926.01|14926.01|14926.01|14926.01|0
1643206110000|2022-01-26 14:08:30|14926.57|14926.57|14926.57|14926.57|14926.57|14926.57|14926.57|14926.57|0
1643206120000|2022-01-26 14:08:40|14927.48|14927.48|14927.48|14927.48|14927.48|14927.48|14927.48|14927.48|0
1643206130000|2022-01-26 14:08:50|14928.3|14928.3|14928.3|14928.3|14928.3|14928.3|14928.3|14928.3|0
1643206140000|2022-01-26 14:09:00|14928.77|14928.77|14927.95|14927.95|14928.77|14928.77|14927.95|14927.95|0
1643206150000|2022-01-26 14:09:10|14926.83|14926.83|14926.83|14926.83|14926.83|14926.83|14926.83|14926.83|0
1643206160000|2022-01-26 14:09:20|14927.06|14927.06|14927.06|14927.06|14927.06|14927.06|14927.06|14927.06|0
1643206200000|2022-01-26 14:10:00|14926.5|14926.5|14926.5|14926.5|14926.5|14926.5|14926.5|14926.5|0
1643206210000|2022-01-26 14:10:10|14925.56|14925.56|14925.56|14925.56|14925.56|14925.56|14925.56|14925.56|0
1643206230000|2022-01-26 14:10:30|14928.43|14928.43|14929.36|14929.36|14929.86|14929.86|14928.43|14928.43|0
1643206240000|2022-01-26 14:10:40|14928.45|14928.45|14929.71|14929.71|14929.71|14929.71|14928.45|14928.45|0
1643206250000|2022-01-26 14:10:50|14929.49|14929.49|14930.93|14930.93|14930.93|14930.93|14929.49|14929.49|0
1643206260000|2022-01-26 14:11:00|14931.84|14931.84|14931.84|14931.84|14931.84|14931.84|14931.84|14931.84|0
1643206270000|2022-01-26 14:11:10|14932.66|14932.66|14932.66|14932.66|14932.66|14932.66|14932.66|14932.66|0
1643206280000|2022-01-26 14:11:20|14931.72|14931.72|14931.49|14931.49|14931.72|14931.72|14931.49|14931.49|0
1643206300000|2022-01-26 14:11:40|14929.86|14929.86|14929.86|14929.86|14929.86|14929.86|14929.86|14929.86|0
1643206310000|2022-01-26 14:11:50|14930.8|14930.8|14928.4|14928.4|14931.74|14931.74|14928.4|14928.4|0
1643206370000|2022-01-26 14:12:50|14926.52|14926.52|14926.52|14926.52|14926.52|14926.52|14926.52|14926.52|0
1643206380000|2022-01-26 14:13:00|14927.63|14927.63|14927.43|14927.43|14927.63|14927.63|14927.22|14927.22|0
1643206390000|2022-01-26 14:13:10|14927.99|14927.99|14928.54|14928.54|14928.54|14928.54|14927.99|14927.99|0
1643206400000|2022-01-26 14:13:20|14929|14929|14929|14929|14929|14929|14929|14929|0
1643206410000|2022-01-26 14:13:30|14929.46|14929.46|14929.82|14929.82|14929.82|14929.82|14929|14929|0
1643206420000|2022-01-26 14:13:40|14929|14929|14928.09|14928.09|14929|14929|14928.09|14928.09|0
1643206440000|2022-01-26 14:14:00|14927.63|14927.63|14928.16|14928.16|14928.16|14928.16|14927.17|14927.17|0
1643206450000|2022-01-26 14:14:10|14927.67|14927.67|14926.67|14926.67|14927.67|14927.67|14926.67|14926.67|0
1643206460000|2022-01-26 14:14:20|14925.76|14925.76|14925.76|14925.76|14925.76|14925.76|14925.76|14925.76|0
1643206470000|2022-01-26 14:14:30|14925.29|14925.29|14916.71|14916.71|14925.29|14925.29|14916.71|14916.71|0
1643206480000|2022-01-26 14:14:40|14916.25|14916.25|14915.13|14915.13|14916.25|14916.25|14915.13|14915.13|0
1643206490000|2022-01-26 14:14:50|14914.67|14914.67|14913.56|14913.56|14914.67|14914.67|14913.56|14913.56|0
1643206520000|2022-01-26 14:15:20|14911.9|14911.9|14911.67|14911.67|14911.9|14911.9|14911.67|14911.67|0
1643206530000|2022-01-26 14:15:30|14913.11|14913.11|14913.11|14913.11|14913.11|14913.11|14913.11|14913.11|0
1643206540000|2022-01-26 14:15:40|14913.67|14913.67|14914.58|14914.58|14914.58|14914.58|14913.67|14913.67|0
1643206550000|2022-01-26 14:15:50|14915.14|14915.14|14915.14|14915.14|14915.14|14915.14|14915.14|14915.14|0
1643206570000|2022-01-26 14:16:10|14918.01|14918.01|14918.01|14918.01|14918.01|14918.01|14918.01|14918.01|0
1643206580000|2022-01-26 14:16:20|14918.92|14918.92|14918.92|14918.92|14918.92|14918.92|14918.92|14918.92|0
1643206620000|2022-01-26 14:17:00|14918.11|14918.11|14918.6|14918.6|14918.6|14918.6|14918.11|14918.11|0
1643206650000|2022-01-26 14:17:30|14920.24|14920.24|14920.24|14920.24|14920.24|14920.24|14920.24|14920.24|0
1643206660000|2022-01-26 14:17:40|14919.83|14919.83|14919.83|14919.83|14919.83|14919.83|14919.83|14919.83|0
1643206680000|2022-01-26 14:18:00|14920.3|14920.3|14920.3|14920.3|14920.3|14920.3|14920.3|14920.3|0
1643206700000|2022-01-26 14:18:20|14918.89|14918.89|14918.89|14918.89|14918.89|14918.89|14918.89|14918.89|0
1643206720000|2022-01-26 14:18:40|14919.71|14919.71|14919.71|14919.71|14919.71|14919.71|14919.71|14919.71|0
1643206730000|2022-01-26 14:18:50|14920.27|14920.27|14919.71|14919.71|14920.27|14920.27|14919.71|14919.71|0
1643206740000|2022-01-26 14:19:00|14918.89|14918.89|14917.26|14917.26|14918.89|14918.89|14917.26|14917.26|0
1643206750000|2022-01-26 14:19:10|14915.82|14915.82|14913.02|14913.02|14915.82|14915.82|14913.02|14913.02|0
1643206780000|2022-01-26 14:19:40|14914.39|14914.39|14914.39|14914.39|14914.39|14914.39|14914.39|14914.39|0
1643206800000|2022-01-26 14:20:00|14913.45|14913.45|14912.98|14912.98|14913.45|14913.45|14912.98|14912.98|0
1643206840000|2022-01-26 14:20:40|14912.75|14912.75|14912.75|14912.75|14912.75|14912.75|14912.75|14912.75|0
1643206860000|2022-01-26 14:21:00|14912.28|14912.28|14912.28|14912.28|14912.28|14912.28|14912.28|14912.28|0
1643206920000|2022-01-26 14:22:00|14912.74|14912.74|14911.83|14911.83|14912.74|14912.74|14911.83|14911.83|0
1643206940000|2022-01-26 14:22:20|14913.2|14913.2|14914.14|14914.14|14914.14|14914.14|14913.2|14913.2|0
1643206950000|2022-01-26 14:22:30|14917.4|14917.4|14922.7|14922.7|14922.7|14922.7|14917.4|14917.4|0
1643206960000|2022-01-26 14:22:40|14922.47|14922.47|14922.47|14922.47|14922.47|14922.47|14922.47|14922.47|0
1643206980000|2022-01-26 14:23:00|14922.7|14922.7|14923.31|14923.31|14923.31|14923.31|14921.02|14921.02|0
1643206990000|2022-01-26 14:23:10|14922.85|14922.85|14922.85|14922.85|14922.85|14922.85|14922.85|14922.85|0
1643207000000|2022-01-26 14:23:20|14921.42|14921.42|14921.42|14921.42|14921.42|14921.42|14921.42|14921.42|0
1643207010000|2022-01-26 14:23:30|14923.05|14923.05|14923.05|14923.05|14923.05|14923.05|14923.05|14923.05|0
1643207020000|2022-01-26 14:23:40|14923.97|14923.97|14922.53|14922.53|14923.97|14923.97|14922.53|14922.53|0
1643207030000|2022-01-26 14:23:50|14921.72|14921.72|14918.94|14918.94|14921.72|14921.72|14918.03|14918.03|0
1643207070000|2022-01-26 14:24:30|14918.13|14918.13|14918.13|14918.13|14918.13|14918.13|14918.13|14918.13|0
1643207100000|2022-01-26 14:25:00|14917.18|14917.18|14917.18|14917.18|14917.18|14917.18|14917.18|14917.18|0
1643207110000|2022-01-26 14:25:10|14917.64|14917.64|14916.67|14916.67|14918.1|14918.1|14916.67|14916.67|0
1643207120000|2022-01-26 14:25:20|14918.1|14918.1|14918.1|14918.1|14918.1|14918.1|14918.1|14918.1|0
1643207130000|2022-01-26 14:25:30|14918.92|14918.92|14918.1|14918.1|14918.92|14918.92|14918.1|14918.1|0
1643207170000|2022-01-26 14:26:10|14918.56|14918.56|14919.9|14919.9|14919.9|14919.9|14918.56|14918.56|0
1643207180000|2022-01-26 14:26:20|14920.84|14920.84|14921.44|14921.44|14922.75|14922.75|14920.84|14920.84|0
1643207210000|2022-01-26 14:26:50|14920.94|14920.94|14920.94|14920.94|14920.94|14920.94|14920.94|14920.94|0
1643207260000|2022-01-26 14:27:40|14920.72|14920.72|14920.94|14920.94|14920.94|14920.94|14920.72|14920.72|0
1643207270000|2022-01-26 14:27:50|14920.44|14920.44|14919.95|14919.95|14920.44|14920.44|14919.95|14919.95|0
1643207280000|2022-01-26 14:28:00|14920.4|14920.4|14925.09|14925.09|14925.59|14925.59|14920.4|14920.4|0
1643207310000|2022-01-26 14:28:30|14925.29|14925.29|14926.79|14926.79|14926.79|14926.79|14925.29|14925.29|0
1643207330000|2022-01-26 14:28:50|14928.43|14928.43|14926.57|14926.57|14928.43|14928.43|14926.57|14926.57|0
1643207350000|2022-01-26 14:29:10|14926.35|14926.35|14926.35|14926.35|14926.35|14926.35|14926.35|14926.35|0
1643207400000|2022-01-26 14:30:00|14925.43|14925.43|14926.9|14926.9|14926.9|14926.9|14925.43|14925.43|0
1643207410000|2022-01-26 14:30:10|14926.44|14926.44|14926.44|14926.44|14926.44|14926.44|14926.44|14926.44|0
1643207420000|2022-01-26 14:30:20|14925.53|14925.53|14924.86|14924.86|14925.53|14925.53|14924.86|14924.86|0
1643207440000|2022-01-26 14:30:40|14925.33|14925.33|14925.33|14925.33|14925.33|14925.33|14925.33|14925.33|0
1643207460000|2022-01-26 14:31:00|14924.41|14924.41|14925.38|14925.38|14925.38|14925.38|14924.41|14924.41|0
1643207470000|2022-01-26 14:31:10|14926.82|14926.82|14926.82|14926.82|14926.82|14926.82|14926.82|14926.82|0
1643207480000|2022-01-26 14:31:20|14928.65|14928.65|14928.65|14928.65|14928.65|14928.65|14928.65|14928.65|0
1643207490000|2022-01-26 14:31:30|14929.32|14929.32|14932.53|14932.53|14932.53|14932.53|14929.32|14929.32|0
1643207500000|2022-01-26 14:31:40|14933.95|14933.95|14938.19|14938.19|14938.19|14938.19|14933.95|14933.95|0
1643207510000|2022-01-26 14:31:50|14937.69|14937.69|14934.56|14934.56|14937.69|14937.69|14934.39|14934.39|0
1643207520000|2022-01-26 14:32:00|14933.62|14933.62|14932.5|14932.5|14933.62|14933.62|14932.5|14932.5|0
1643207530000|2022-01-26 14:32:10|14931.69|14931.69|14933.88|14933.88|14935.25|14935.25|14931.69|14931.69|0
1643207540000|2022-01-26 14:32:20|14934.1|14934.1|14934.1|14934.1|14934.1|14934.1|14934.1|14934.1|0
1643207560000|2022-01-26 14:32:40|14933.63|14933.63|14933.16|14933.16|14933.63|14933.63|14933.16|14933.16|0
1643207570000|2022-01-26 14:32:50|14933.78|14933.78|14931|14931|14933.78|14933.78|14931|14931|0
1643207580000|2022-01-26 14:33:00|14931.91|14931.91|14925.26|14925.26|14931.91|14931.91|14925.26|14925.26|0
1643207620000|2022-01-26 14:33:40|14925.05|14925.05|14921.02|14921.02|14925.05|14925.05|14921.02|14921.02|0
1643207630000|2022-01-26 14:33:50|14920.2|14920.2|14920.2|14920.2|14920.2|14920.2|14920.2|14920.2|0
1643207640000|2022-01-26 14:34:00|14919.58|14919.58|14919.58|14919.58|14919.58|14919.58|14919.58|14919.58|0
1643207650000|2022-01-26 14:34:10|14916.71|14916.71|14914.36|14914.36|14916.71|14916.71|14914.36|14914.36|0
1643207660000|2022-01-26 14:34:20|14913.92|14913.92|14909.73|14909.73|14913.92|14913.92|14909.73|14909.73|0
1643207670000|2022-01-26 14:34:30|14908.1|14908.1|14903.66|14903.66|14908.1|14908.1|14903.66|14903.66|0
1643207680000|2022-01-26 14:34:40|14905.29|14905.29|14905.29|14905.29|14905.29|14905.29|14905.29|14905.29|0
1643207700000|2022-01-26 14:35:00|14904.73|14904.73|14904.73|14904.73|14904.73|14904.73|14904.73|14904.73|0
1643207710000|2022-01-26 14:35:10|14904.96|14904.96|14903.3|14903.3|14904.96|14904.96|14903.3|14903.3|0
1643207720000|2022-01-26 14:35:20|14902.18|14902.18|14902.18|14902.18|14902.18|14902.18|14902.18|14902.18|0
1643207730000|2022-01-26 14:35:30|14901.96|14901.96|14901.96|14901.96|14901.96|14901.96|14901.96|14901.96|0
1643207750000|2022-01-26 14:35:50|14901.5|14901.5|14895.56|14895.56|14901.5|14901.5|14895.56|14895.56|0
1643207760000|2022-01-26 14:36:00|14896.01|14896.01|14896.01|14896.01|14896.01|14896.01|14896.01|14896.01|0
1643207770000|2022-01-26 14:36:10|14898.88|14898.88|14899.59|14899.59|14899.59|14899.59|14898.68|14898.68|0
1643207780000|2022-01-26 14:36:20|14900.59|14900.59|14900.59|14900.59|14900.59|14900.59|14900.59|14900.59|0
1643207790000|2022-01-26 14:36:30|14898.76|14898.76|14898.76|14898.76|14898.76|14898.76|14898.76|14898.76|0
1643207810000|2022-01-26 14:36:50|14899.7|14899.7|14899.7|14899.7|14900.17|14900.17|14899.7|14899.7|0
1643207840000|2022-01-26 14:37:20|14900.52|14900.52|14901.43|14901.43|14901.43|14901.43|14900.52|14900.52|0
1643207850000|2022-01-26 14:37:30|14900|14900|14900|14900|14900|14900|14900|14900|0
1643207860000|2022-01-26 14:37:40|14900.41|14900.41|14900.9|14900.9|14900.9|14900.9|14900.41|14900.41|0
1643207870000|2022-01-26 14:37:50|14901.4|14901.4|14901.19|14901.19|14901.4|14901.4|14901.19|14901.19|0
1643207880000|2022-01-26 14:38:00|14900.28|14900.28|14907.34|14907.34|14907.34|14907.34|14900.28|14900.28|0
1643207890000|2022-01-26 14:38:10|14907.9|14907.9|14907.9|14907.9|14907.9|14907.9|14907.9|14907.9|0
1643207910000|2022-01-26 14:38:30|14908.45|14908.45|14907.34|14907.34|14908.45|14908.45|14907.34|14907.34|0
1643207920000|2022-01-26 14:38:40|14908.16|14908.16|14909.07|14909.07|14909.07|14909.07|14907.24|14907.24|0
1643207940000|2022-01-26 14:39:00|14909.54|14909.54|14908.98|14908.98|14909.54|14909.54|14908.98|14908.98|0
1643207950000|2022-01-26 14:39:10|14909.48|14909.48|14908.05|14908.05|14909.48|14909.48|14908.05|14908.05|0
1643207980000|2022-01-26 14:39:40|14908.54|14908.54|14907.98|14907.98|14908.54|14908.54|14907.98|14907.98|0
1643207990000|2022-01-26 14:39:50|14907.07|14907.07|14907.07|14907.07|14907.07|14907.07|14907.07|14907.07|0
1643208000000|2022-01-26 14:40:00|14906.13|14906.13|14903.12|14903.12|14906.13|14906.13|14903.12|14903.12|0
1643208010000|2022-01-26 14:40:10|14902.13|14902.13|14901.63|14901.63|14902.13|14902.13|14901.63|14901.63|0
1643208020000|2022-01-26 14:40:20|14901.84|14901.84|14901.84|14901.84|14901.84|14901.84|14901.84|14901.84|0
1643208030000|2022-01-26 14:40:30|14901.28|14901.28|14902.75|14902.75|14902.75|14902.75|14900.46|14900.46|0
1643208040000|2022-01-26 14:40:40|14903.21|14903.21|14902.99|14902.99|14903.21|14903.21|14902.99|14902.99|0
1643208050000|2022-01-26 14:40:50|14902.17|14902.17|14908.78|14908.78|14909.34|14909.34|14902.17|14902.17|0
1643208070000|2022-01-26 14:41:10|14910.42|14910.42|14918.76|14918.76|14918.76|14918.76|14910.42|14910.42|0
1643208080000|2022-01-26 14:41:20|14919.23|14919.23|14922.66|14922.66|14922.66|14922.66|14919.23|14919.23|0
1643208100000|2022-01-26 14:41:40|14924.09|14924.09|14924.09|14924.09|14924.09|14924.09|14924.09|14924.09|0
1643208110000|2022-01-26 14:41:50|14925.52|14925.52|14928.38|14928.38|14928.86|14928.86|14925.52|14925.52|0
1643208120000|2022-01-26 14:42:00|14925.52|14925.52|14924.57|14924.57|14925.52|14925.52|14924.57|14924.57|0
1643208130000|2022-01-26 14:42:10|14926.21|14926.21|14927.64|14927.64|14927.64|14927.64|14924.77|14924.77|0
1643208140000|2022-01-26 14:42:20|14926.01|14926.01|14926.01|14926.01|14926.01|14926.01|14926.01|14926.01|0
1643208150000|2022-01-26 14:42:30|14925.09|14925.09|14913.67|14913.67|14925.09|14925.09|14913.67|14913.67|0
1643208160000|2022-01-26 14:42:40|14914.49|14914.49|14914.49|14914.49|14914.49|14914.49|14914.49|14914.49|0
1643208170000|2022-01-26 14:42:50|14913.55|14913.55|14909.43|14909.43|14913.55|14913.55|14909.43|14909.43|0
1643208180000|2022-01-26 14:43:00|14908.65|14908.65|14906.56|14906.56|14908.65|14908.65|14906.56|14906.56|0
1643208190000|2022-01-26 14:43:10|14905.12|14905.12|14906.76|14906.76|14906.76|14906.76|14905.12|14905.12|0
1643208200000|2022-01-26 14:43:20|14906.2|14906.2|14906.2|14906.2|14906.2|14906.2|14906.2|14906.2|0
1643208220000|2022-01-26 14:43:40|14905.74|14905.74|14905.74|14905.74|14905.74|14905.74|14905.74|14905.74|0
1643208230000|2022-01-26 14:43:50|14902.05|14902.05|14902.05|14902.05|14902.05|14902.05|14902.05|14902.05|0
1643208240000|2022-01-26 14:44:00|14900.62|14900.62|14897.23|14897.23|14902.05|14902.05|14897.23|14897.23|0
1643208290000|2022-01-26 14:44:50|14899.06|14899.06|14901.78|14901.78|14902.9|14902.9|14899.06|14899.06|0
1643208300000|2022-01-26 14:45:00|14903.22|14903.22|14905.99|14905.99|14905.99|14905.99|14903.22|14903.22|0
1643208310000|2022-01-26 14:45:10|14906.2|14906.2|14908.43|14908.43|14909.36|14909.36|14906.2|14906.2|0
1643208320000|2022-01-26 14:45:20|14908.98|14908.98|14908.53|14908.53|14908.98|14908.98|14908.53|14908.53|0
1643208330000|2022-01-26 14:45:30|14910.16|14910.16|14909.34|14909.34|14910.16|14910.16|14909.34|14909.34|0
1643208350000|2022-01-26 14:45:50|14910.26|14910.26|14911.17|14911.17|14911.17|14911.17|14910.26|14910.26|0
1643208360000|2022-01-26 14:46:00|14912.09|14912.09|14912.09|14912.09|14912.09|14912.09|14912.09|14912.09|0
1643208390000|2022-01-26 14:46:30|14912.76|14912.76|14912.76|14912.76|14912.76|14912.76|14912.76|14912.76|0
1643208400000|2022-01-26 14:46:40|14910.01|14910.01|14911.34|14911.34|14911.34|14911.34|14910.01|14910.01|0
1643208420000|2022-01-26 14:47:00|14912.26|14912.26|14912.26|14912.26|14912.26|14912.26|14912.26|14912.26|0
1643208430000|2022-01-26 14:47:10|14911.7|14911.7|14912.81|14912.81|14912.81|14912.81|14911.14|14911.14|0
1643208440000|2022-01-26 14:47:20|14913.31|14913.31|14916.8|14916.8|14917.92|14917.92|14913.31|14913.31|0
1643208450000|2022-01-26 14:47:30|14918.24|14918.24|14920.76|14920.76|14920.76|14920.76|14918.24|14918.24|0
1643208460000|2022-01-26 14:47:40|14920.29|14920.29|14920.79|14920.79|14920.79|14920.79|14920.29|14920.29|0
1643208470000|2022-01-26 14:47:50|14921.7|14921.7|14921.7|14921.7|14921.7|14921.7|14921.7|14921.7|0
1643208480000|2022-01-26 14:48:00|14920.59|14920.59|14920.03|14920.03|14920.59|14920.59|14920.03|14920.03|0
1643208490000|2022-01-26 14:48:10|14920.59|14920.59|14920.59|14920.59|14920.59|14920.59|14920.59|14920.59|0
1643208500000|2022-01-26 14:48:20|14919.77|14919.77|14921.2|14921.2|14921.2|14921.2|14919.77|14919.77|0
1643208510000|2022-01-26 14:48:30|14921.76|14921.76|14924.57|14924.57|14925.39|14925.39|14921.76|14921.76|0
1643208520000|2022-01-26 14:48:40|14925.56|14925.56|14926.06|14926.06|14926.06|14926.06|14925.56|14925.56|0
1643208530000|2022-01-26 14:48:50|14927.55|14927.55|14927.55|14927.55|14927.55|14927.55|14927.55|14927.55|0
1643208540000|2022-01-26 14:49:00|14928.49|14928.49|14931.46|14931.46|14931.46|14931.46|14928.38|14928.38|0
1643208550000|2022-01-26 14:49:10|14937.07|14937.07|14947.66|14947.66|14947.66|14947.66|14937.07|14937.07|0
1643208570000|2022-01-26 14:49:30|14948.57|14948.57|14953.58|14953.58|14953.58|14953.58|14948.57|14948.57|0
1643208580000|2022-01-26 14:49:40|14952.14|14952.14|14952.14|14952.14|14952.14|14952.14|14952.14|14952.14|0
1643208590000|2022-01-26 14:49:50|14952.76|14952.76|14952.76|14952.76|14952.76|14952.76|14952.76|14952.76|0
1643208600000|2022-01-26 14:50:00|14951.82|14951.82|14946.76|14946.76|14951.82|14951.82|14946.76|14946.76|0
1643208610000|2022-01-26 14:50:10|14946.56|14946.56|14944.92|14944.92|14946.56|14946.56|14944.92|14944.92|0
1643208620000|2022-01-26 14:50:20|14944.42|14944.42|14938.95|14938.95|14944.42|14944.42|14938.95|14938.95|0
1643208630000|2022-01-26 14:50:30|14937.84|14937.84|14937.84|14937.84|14937.84|14937.84|14937.84|14937.84|0
1643208650000|2022-01-26 14:50:50|14937.01|14937.01|14936.07|14936.07|14937.01|14937.01|14936.07|14936.07|0
1643208660000|2022-01-26 14:51:00|14936.63|14936.63|14936.16|14936.16|14936.63|14936.63|14936.16|14936.16|0
1643208670000|2022-01-26 14:51:10|14936.63|14936.63|14937.57|14937.57|14937.57|14937.57|14936.63|14936.63|0
1643208680000|2022-01-26 14:51:20|14939.56|14939.56|14939.56|14939.56|14939.56|14939.56|14939.56|14939.56|0
1643208690000|2022-01-26 14:51:30|14940.38|14940.38|14939.56|14939.56|14940.38|14940.38|14939.56|14939.56|0
1643208710000|2022-01-26 14:51:50|14939|14939|14939|14939|14939|14939|14939|14939|0
1643208730000|2022-01-26 14:52:10|14938.54|14938.54|14939.54|14939.54|14939.54|14939.54|14938.54|14938.54|0
1643208740000|2022-01-26 14:52:20|14941.17|14941.17|14948.54|14948.54|14948.54|14948.54|14941.17|14941.17|0
1643208750000|2022-01-26 14:52:30|14949.35|14949.35|14949.35|14949.35|14949.35|14949.35|14949.35|14949.35|0
1643208770000|2022-01-26 14:52:50|14950.17|14950.17|14950.17|14950.17|14950.17|14950.17|14950.17|14950.17|0
1643208780000|2022-01-26 14:53:00|14951.11|14951.11|14951.24|14951.24|14951.46|14951.46|14950.64|14950.64|0
1643208790000|2022-01-26 14:53:10|14951.93|14951.93|14963.59|14963.59|14963.59|14963.59|14951.93|14951.93|0
1643208800000|2022-01-26 14:53:20|14964.58|14964.58|14964.97|14964.97|14965.79|14965.79|14964.36|14964.36|0
1643208810000|2022-01-26 14:53:30|14967.84|14967.84|14967.84|14967.84|14967.84|14967.84|14967.84|14967.84|0
1643208820000|2022-01-26 14:53:40|14966.41|14966.41|14967.52|14967.52|14967.52|14967.52|14966.41|14966.41|0
1643208830000|2022-01-26 14:53:50|14969.98|14969.98|14969.98|14969.98|14969.98|14969.98|14969.98|14969.98|0
1643208840000|2022-01-26 14:54:00|14971.41|14971.41|14973.24|14973.24|14973.24|14973.24|14971.41|14971.41|0
1643208850000|2022-01-26 14:54:10|14973.91|14973.91|14973.91|14973.91|14973.91|14973.91|14973.91|14973.91|0
1643208860000|2022-01-26 14:54:20|14974.37|14974.37|14977.27|14977.27|14977.27|14977.27|14974.37|14974.37|0
1643208870000|2022-01-26 14:54:30|14977.77|14977.77|14977.77|14977.77|14977.77|14977.77|14977.21|14977.21|0
1643208880000|2022-01-26 14:54:40|14975.94|14975.94|14973.07|14973.07|14975.94|14975.94|14973.07|14973.07|0
1643208900000|2022-01-26 14:55:00|14974.01|14974.01|14972.03|14972.03|14974.01|14974.01|14972.03|14972.03|0
1643208910000|2022-01-26 14:55:10|14969.18|14969.18|14971.44|14971.44|14971.44|14971.44|14969.18|14969.18|0
1643208920000|2022-01-26 14:55:20|14970.62|14970.62|14969.8|14969.8|14970.62|14970.62|14969.8|14969.8|0
1643208940000|2022-01-26 14:55:40|14969.24|14969.24|14969.24|14969.24|14969.24|14969.24|14969.24|14969.24|0
1643208950000|2022-01-26 14:55:50|14966.37|14966.37|14968.01|14968.01|14968.01|14968.01|14966.37|14966.37|0
1643208960000|2022-01-26 14:56:00|14969.44|14969.44|14973.28|14973.28|14973.28|14973.28|14968.97|14968.97|0
1643208980000|2022-01-26 14:56:20|14973.75|14973.75|14965.06|14965.06|14973.75|14973.75|14965.06|14965.06|0
1643208990000|2022-01-26 14:56:30|14964.11|14964.11|14961.11|14961.11|14964.11|14964.11|14961.11|14961.11|0
1643209000000|2022-01-26 14:56:40|14960.7|14960.7|14957.77|14957.77|14960.7|14960.7|14957.77|14957.77|0
1643209010000|2022-01-26 14:56:50|14957.31|14957.31|14955.38|14955.38|14957.31|14957.31|14955.38|14955.38|0
1643209020000|2022-01-26 14:57:00|14954.82|14954.82|14949.94|14949.94|14954.82|14954.82|14949.94|14949.94|0
1643209030000|2022-01-26 14:57:10|14949.48|14949.48|14946.93|14946.93|14949.48|14949.48|14946.93|14946.93|0
1643209040000|2022-01-26 14:57:20|14947.74|14947.74|14949.64|14949.64|14949.64|14949.64|14947.74|14947.74|0
1643209050000|2022-01-26 14:57:30|14950.63|14950.63|14946.03|14946.03|14950.63|14950.63|14945.56|14945.56|0
1643209070000|2022-01-26 14:57:50|14946.95|14946.95|14951.93|14951.93|14955.16|14955.16|14946.95|14946.95|0
1643209080000|2022-01-26 14:58:00|14952.55|14952.55|14952.55|14952.55|14952.55|14952.55|14952.55|14952.55|0
1643209090000|2022-01-26 14:58:10|14954.22|14954.22|14954.68|14954.68|14954.68|14954.68|14954.22|14954.22|0
1643209100000|2022-01-26 14:58:20|14955.68|14955.68|14955.3|14955.3|14956.8|14956.8|14955.3|14955.3|0
1643209120000|2022-01-26 14:58:40|14954.75|14954.75|14954.75|14954.75|14954.75|14954.75|14954.75|14954.75|0
1643209140000|2022-01-26 14:59:00|14954.29|14954.29|14955.26|14955.26|14955.72|14955.72|14954.29|14954.29|0
1643209170000|2022-01-26 14:59:30|14956.38|14956.38|14967.42|14967.42|14967.97|14967.97|14956.38|14956.38|0
1643209180000|2022-01-26 14:59:40|14968.85|14968.85|14971.98|14971.98|14971.98|14971.98|14968.85|14968.85|0
1643209190000|2022-01-26 14:59:50|14971.76|14971.76|14975.02|14975.02|14975.02|14975.02|14971.76|14971.76|0
1643209200000|2022-01-26 15:00:00|14975.48|14975.48|14968|14968|14976.91|14976.91|14968|14968|0
1643209210000|2022-01-26 15:00:10|14969.12|14969.12|14970.11|14970.11|14970.11|14970.11|14969.12|14969.12|0
1643209220000|2022-01-26 15:00:20|14968.68|14968.68|14968.68|14968.68|14968.68|14968.68|14968.68|14968.68|0
1643209230000|2022-01-26 15:00:30|14972.88|14972.88|14976.91|14976.91|14976.91|14976.91|14972.88|14972.88|0
1643209240000|2022-01-26 15:00:40|14976.35|14976.35|14984.2|14984.2|14984.2|14984.2|14976.35|14976.35|0
1643209250000|2022-01-26 15:00:50|14984.82|14984.82|14992.07|14992.07|14992.07|14992.07|14984.82|14984.82|0
1643209260000|2022-01-26 15:01:00|14992.89|14992.89|14991.98|14991.98|14992.89|14992.89|14991.77|14991.77|0
1643209270000|2022-01-26 15:01:10|14993.41|14993.41|14993.41|14993.41|14993.41|14993.41|14993.41|14993.41|0
1643209280000|2022-01-26 15:01:20|14996.39|14996.39|14996.39|14996.39|14996.39|14996.39|14996.39|14996.39|0
1643209290000|2022-01-26 15:01:30|14996.6|14996.6|14996.6|14996.6|14996.6|14996.6|14996.6|14996.6|0
1643209300000|2022-01-26 15:01:40|14998.24|14998.24|14998.73|14998.73|14998.73|14998.73|14998.24|14998.24|0
1643209310000|2022-01-26 15:01:50|15000.56|15000.56|15000.56|15000.56|15000.56|15000.56|15000.56|15000.56|0
1643209320000|2022-01-26 15:02:00|14999.57|14999.57|14995.11|14995.11|15000.47|15000.47|14995.11|14995.11|0
1643209330000|2022-01-26 15:02:10|14994.19|14994.19|14986.81|14986.81|14994.19|14994.19|14986.81|14986.81|0
1643209340000|2022-01-26 15:02:20|14986.59|14986.59|14984.68|14984.68|14986.59|14986.59|14984.68|14984.68|0
1643209350000|2022-01-26 15:02:30|14980.11|14980.11|14979.55|14979.55|14980.11|14980.11|14979.55|14979.55|0
1643209360000|2022-01-26 15:02:40|14981.38|14981.38|14980.71|14980.71|14981.38|14981.38|14980.71|14980.71|0
1643209370000|2022-01-26 15:02:50|14981.27|14981.27|14981.27|14981.27|14981.27|14981.27|14981.27|14981.27|0
1643209380000|2022-01-26 15:03:00|14982.19|14982.19|14982.19|14982.19|14982.19|14982.19|14982.19|14982.19|0
1643209390000|2022-01-26 15:03:10|14981.27|14981.27|14978.82|14978.82|14981.27|14981.27|14978.82|14978.82|0
1643209410000|2022-01-26 15:03:30|14979.64|14979.64|14979.64|14979.64|14979.64|14979.64|14979.64|14979.64|0
1643209420000|2022-01-26 15:03:40|14978.72|14978.72|14979.22|14979.22|14979.22|14979.22|14978.72|14978.72|0
1643209430000|2022-01-26 15:03:50|14980.85|14980.85|14980.85|14980.85|14980.85|14980.85|14980.85|14980.85|0
1643209440000|2022-01-26 15:04:00|14981.77|14981.77|14982.68|14982.68|14982.68|14982.68|14981.77|14981.77|0
1643209470000|2022-01-26 15:04:30|14983.5|14983.5|14983.5|14983.5|14983.5|14983.5|14983.5|14983.5|0
1643209480000|2022-01-26 15:04:40|14982.07|14982.07|14981.25|14981.25|14982.07|14982.07|14981.25|14981.25|0
1643209490000|2022-01-26 15:04:50|14982.24|14982.24|14982.24|14982.24|14982.24|14982.24|14982.24|14982.24|0
1643209500000|2022-01-26 15:05:00|14982.71|14982.71|14983.21|14983.21|14983.21|14983.21|14982.71|14982.71|0
1643209510000|2022-01-26 15:05:10|14979.97|14979.97|14978.58|14978.58|14979.97|14979.97|14978.58|14978.58|0
1643209520000|2022-01-26 15:05:20|14979.14|14979.14|14979.14|14979.14|14979.14|14979.14|14979.14|14979.14|0
1643209530000|2022-01-26 15:05:30|14979.35|14979.35|14979.35|14979.35|14979.35|14979.35|14979.35|14979.35|0
1643209540000|2022-01-26 15:05:40|14978.43|14978.43|14978.43|14978.43|14978.43|14978.43|14978.43|14978.43|0
1643209550000|2022-01-26 15:05:50|14977.96|14977.96|14978.54|14978.54|14978.54|14978.54|14977.96|14977.96|0
1643209560000|2022-01-26 15:06:00|14977.11|14977.11|14976.15|14976.15|14977.11|14977.11|14975.68|14975.68|0
1643209580000|2022-01-26 15:06:20|14975.33|14975.33|14966.39|14966.39|14975.33|14975.33|14966.39|14966.39|0
1643209590000|2022-01-26 15:06:30|14966.95|14966.95|14967.5|14967.5|14967.5|14967.5|14966.95|14966.95|0
1643209610000|2022-01-26 15:06:50|14965.68|14965.68|14962.21|14962.21|14965.68|14965.68|14962.21|14962.21|0
1643209620000|2022-01-26 15:07:00|14961.75|14961.75|14957.84|14957.84|14961.75|14961.75|14957.84|14957.84|0
1643209630000|2022-01-26 15:07:10|14954.97|14954.97|14951|14951|14954.97|14954.97|14951|14951|0
1643209640000|2022-01-26 15:07:20|14950.53|14950.53|14944.34|14944.34|14950.53|14950.53|14941.47|14941.47|0
1643209650000|2022-01-26 15:07:30|14943.89|14943.89|14943.07|14943.07|14943.89|14943.89|14943.07|14943.07|0
1643209660000|2022-01-26 15:07:40|14942.66|14942.66|14942.66|14942.66|14942.66|14942.66|14942.66|14942.66|0
1643209670000|2022-01-26 15:07:50|14945.04|14945.04|14945.6|14945.6|14945.6|14945.6|14945.04|14945.04|0
1643209690000|2022-01-26 15:08:10|14946.07|14946.07|14950.44|14950.44|14950.44|14950.44|14946.07|14946.07|0
1643209700000|2022-01-26 15:08:20|14949.01|14949.01|14949.01|14949.01|14949.01|14949.01|14949.01|14949.01|0
1643209710000|2022-01-26 15:08:30|14948.45|14948.45|14947.34|14947.34|14948.45|14948.45|14947.34|14947.34|0
1643209720000|2022-01-26 15:08:40|14944.69|14944.69|14938.56|14938.56|14944.69|14944.69|14938.56|14938.56|0
1643209750000|2022-01-26 15:09:10|14936.67|14936.67|14937.15|14937.15|14937.15|14937.15|14936.67|14936.67|0
1643209770000|2022-01-26 15:09:30|14935.32|14935.32|14935.32|14935.32|14935.32|14935.32|14935.32|14935.32|0
1643209780000|2022-01-26 15:09:40|14934.2|14934.2|14931.85|14931.85|14934.2|14934.2|14931.85|14931.85|0
1643209790000|2022-01-26 15:09:50|14932.32|14932.32|14932.32|14932.32|14932.32|14932.32|14932.32|14932.32|0
1643209800000|2022-01-26 15:10:00|14930.89|14930.89|14929.08|14929.08|14930.89|14930.89|14929.08|14929.08|0
1643209810000|2022-01-26 15:10:10|14925.75|14925.75|14917.47|14917.47|14925.75|14925.75|14917.47|14917.47|0
1643209820000|2022-01-26 15:10:20|14915.98|14915.98|14912.26|14912.26|14916.48|14916.48|14912.26|14912.26|0
1643209830000|2022-01-26 15:10:30|14910.82|14910.82|14910.82|14910.82|14910.82|14910.82|14910.82|14910.82|0
1643209850000|2022-01-26 15:10:50|14905.15|14905.15|14904.73|14904.73|14905.15|14905.15|14904.73|14904.73|0
1643209860000|2022-01-26 15:11:00|14903.92|14903.92|14903.36|14903.36|14903.92|14903.92|14903.36|14903.36|0
1643209880000|2022-01-26 15:11:20|14904.85|14904.85|14903.49|14903.49|14904.85|14904.85|14902.99|14902.99|0
1643209890000|2022-01-26 15:11:30|14905.72|14905.72|14911.47|14911.47|14911.47|14911.47|14905.45|14905.45|0
1643209900000|2022-01-26 15:11:40|14911.93|14911.93|14910.49|14910.49|14911.93|14911.93|14910.49|14910.49|0
1643209910000|2022-01-26 15:11:50|14910.03|14910.03|14910.03|14910.03|14910.03|14910.03|14910.03|14910.03|0
1643209930000|2022-01-26 15:12:10|14910.53|14910.53|14910.53|14910.53|14910.53|14910.53|14910.53|14910.53|0
1643209950000|2022-01-26 15:12:30|14911.35|14911.35|14911.35|14911.35|14911.35|14911.35|14911.35|14911.35|0
1643209960000|2022-01-26 15:12:40|14909.24|14909.24|14906.99|14906.99|14909.24|14909.24|14906.99|14906.99|0
1643209980000|2022-01-26 15:13:00|14906.17|14906.17|14897.2|14897.2|14906.17|14906.17|14897.2|14897.2|0
1643209990000|2022-01-26 15:13:10|14894.74|14894.74|14891.82|14891.82|14894.74|14894.74|14891.82|14891.82|0
1643210000000|2022-01-26 15:13:20|14891.26|14891.26|14891.26|14891.26|14891.26|14891.26|14891.26|14891.26|0
1643210030000|2022-01-26 15:13:50|14887.6|14887.6|14883.84|14883.84|14887.6|14887.6|14883.84|14883.84|0
1643210040000|2022-01-26 15:14:00|14883.38|14883.38|14883.38|14883.38|14883.38|14883.38|14883.38|14883.38|0
1643210050000|2022-01-26 15:14:10|14885.21|14885.21|14885.21|14885.21|14885.21|14885.21|14885.21|14885.21|0
1643210060000|2022-01-26 15:14:20|14886.64|14886.64|14889.3|14889.3|14889.3|14889.3|14886.64|14886.64|0
1643210070000|2022-01-26 15:14:30|14888.89|14888.89|14888.89|14888.89|14888.89|14888.89|14888.89|14888.89|0
1643210080000|2022-01-26 15:14:40|14886.02|14886.02|14884.09|14884.09|14886.02|14886.02|14884.09|14884.09|0
1643210090000|2022-01-26 15:14:50|14883.64|14883.64|14883.64|14883.64|14883.64|14883.64|14883.64|14883.64|0
1643210100000|2022-01-26 15:15:00|14883.87|14883.87|14882.38|14882.38|14883.87|14883.87|14882.38|14882.38|0
1643210110000|2022-01-26 15:15:10|14881.82|14881.82|14880.7|14880.7|14881.82|14881.82|14880.7|14880.7|0
1643210120000|2022-01-26 15:15:20|14880.24|14880.24|14880.24|14880.24|14880.24|14880.24|14880.24|14880.24|0
1643210130000|2022-01-26 15:15:30|14879.77|14879.77|14879.77|14879.77|14879.77|14879.77|14879.77|14879.77|0
1643210140000|2022-01-26 15:15:40|14880.24|14880.24|14879.78|14879.78|14880.24|14880.24|14878.34|14878.34|0
1643210150000|2022-01-26 15:15:50|14875.21|14875.21|14873.84|14873.84|14875.21|14875.21|14873.84|14873.84|0
1643210160000|2022-01-26 15:16:00|14874.31|14874.31|14874.05|14874.05|14874.87|14874.87|14874.05|14874.05|0
1643210170000|2022-01-26 15:16:10|14873.23|14873.23|14871.62|14871.62|14873.23|14873.23|14871.62|14871.62|0
1643210200000|2022-01-26 15:16:40|14872.18|14872.18|14874.99|14874.99|14874.99|14874.99|14872.18|14872.18|0
1643210210000|2022-01-26 15:16:50|14876.1|14876.1|14876.1|14876.1|14876.1|14876.1|14876.1|14876.1|0
1643210220000|2022-01-26 15:17:00|14874.27|14874.27|14874.27|14874.27|14874.27|14874.27|14874.27|14874.27|0
1643210230000|2022-01-26 15:17:10|14875.09|14875.09|14875.09|14875.09|14875.09|14875.09|14875.09|14875.09|0
1643210240000|2022-01-26 15:17:20|14874.53|14874.53|14874.53|14874.53|14874.53|14874.53|14874.53|14874.53|0
1643210250000|2022-01-26 15:17:30|14874.07|14874.07|14870.35|14870.35|14874.07|14874.07|14870.35|14870.35|0
1643210260000|2022-01-26 15:17:40|14869.79|14869.79|14868.42|14868.42|14869.79|14869.79|14868.42|14868.42|0
1643210280000|2022-01-26 15:18:00|14868.21|14868.21|14866.27|14866.27|14868.21|14868.21|14866.27|14866.27|0
1643210290000|2022-01-26 15:18:10|14866.77|14866.77|14865.28|14865.28|14866.77|14866.77|14865.28|14865.28|0
1643210310000|2022-01-26 15:18:30|14863.65|14863.65|14863.65|14863.65|14863.65|14863.65|14863.65|14863.65|0
1643210330000|2022-01-26 15:18:50|14865.63|14865.63|14872.06|14872.06|14872.97|14872.97|14865.63|14865.63|0
1643210340000|2022-01-26 15:19:00|14873.17|14873.17|14872.76|14872.76|14873.17|14873.17|14872.76|14872.76|0
1643210360000|2022-01-26 15:19:20|14870.93|14870.93|14870.93|14870.93|14870.93|14870.93|14870.93|14870.93|0
1643210390000|2022-01-26 15:19:50|14869.3|14869.3|14869.3|14869.3|14869.3|14869.3|14869.3|14869.3|0
1643210400000|2022-01-26 15:20:00|14868.8|14868.8|14868.8|14868.8|14868.8|14868.8|14868.8|14868.8|0
1643210420000|2022-01-26 15:20:20|14868.33|14868.33|14868.41|14868.41|14869.33|14869.33|14868.33|14868.33|0
1643210440000|2022-01-26 15:20:40|14868.21|14868.21|14868.21|14868.21|14868.21|14868.21|14868.21|14868.21|0
1643210460000|2022-01-26 15:21:00|14867.39|14867.39|14866.57|14866.57|14867.39|14867.39|14866.57|14866.57|0
1643210470000|2022-01-26 15:21:10|14867.49|14867.49|14867.49|14867.49|14867.49|14867.49|14867.49|14867.49|0
1643210490000|2022-01-26 15:21:30|14864.62|14864.62|14864.62|14864.62|14864.62|14864.62|14864.62|14864.62|0
1643210510000|2022-01-26 15:21:50|14865.53|14865.53|14865.45|14865.45|14865.53|14865.53|14865.03|14865.03|0
1643210540000|2022-01-26 15:22:20|14864.53|14864.53|14864.53|14864.53|14864.53|14864.53|14864.53|14864.53|0
1643210550000|2022-01-26 15:22:30|14864.31|14864.31|14864.31|14864.31|14864.31|14864.31|14864.31|14864.31|0
1643210570000|2022-01-26 15:22:50|14863.19|14863.19|14863.2|14863.2|14863.2|14863.2|14862.24|14862.24|0
1643210580000|2022-01-26 15:23:00|14863.68|14863.68|14863.79|14863.79|14863.79|14863.79|14863.12|14863.12|0
1643210590000|2022-01-26 15:23:10|14866.66|14866.66|14859.03|14859.03|14866.66|14866.66|14859.03|14859.03|0
1643210600000|2022-01-26 15:23:20|14858.53|14858.53|14857.1|14857.1|14858.53|14858.53|14857.1|14857.1|0
1643210610000|2022-01-26 15:23:30|14856.64|14856.64|14855.42|14855.42|14856.64|14856.64|14855.42|14855.42|0
1643210620000|2022-01-26 15:23:40|14853.99|14853.99|14853.99|14853.99|14853.99|14853.99|14853.99|14853.99|0
1643210630000|2022-01-26 15:23:50|14853.31|14853.31|14852.84|14852.84|14853.31|14853.31|14852.84|14852.84|0
1643210640000|2022-01-26 15:24:00|14849.44|14849.44|14849.03|14849.03|14849.44|14849.44|14847.6|14847.6|0
1643210650000|2022-01-26 15:24:10|14846.17|14846.17|14844.88|14844.88|14846.17|14846.17|14844.88|14844.88|0
1643210660000|2022-01-26 15:24:20|14844.42|14844.42|14841.29|14841.29|14844.42|14844.42|14841.29|14841.29|0
1643210670000|2022-01-26 15:24:30|14840.79|14840.79|14841.78|14841.78|14841.78|14841.78|14840.79|14840.79|0
1643210680000|2022-01-26 15:24:40|14843.62|14843.62|14843.39|14843.39|14843.62|14843.62|14843.16|14843.16|0
1643210690000|2022-01-26 15:24:50|14842.57|14842.57|14838.4|14838.4|14842.57|14842.57|14838.4|14838.4|0
1643210700000|2022-01-26 15:25:00|14837.84|14837.84|14836.96|14836.96|14837.84|14837.84|14835.85|14835.85|0
1643210710000|2022-01-26 15:25:10|14837.88|14837.88|14835.86|14835.86|14837.88|14837.88|14834.87|14834.87|0
1643210720000|2022-01-26 15:25:20|14834.43|14834.43|14830.14|14830.14|14834.43|14834.43|14830.14|14830.14|0
1643210730000|2022-01-26 15:25:30|14830.96|14830.96|14831.42|14831.42|14831.42|14831.42|14830.96|14830.96|0
1643210750000|2022-01-26 15:25:50|14830.86|14830.86|14832.29|14832.29|14832.29|14832.29|14830.86|14830.86|0
1643210760000|2022-01-26 15:26:00|14833.73|14833.73|14831.18|14831.18|14833.73|14833.73|14831.18|14831.18|0
1643210770000|2022-01-26 15:26:10|14831.79|14831.79|14831.79|14831.79|14831.79|14831.79|14831.79|14831.79|0
1643210790000|2022-01-26 15:26:30|14830.98|14830.98|14831.97|14831.97|14831.97|14831.97|14830.48|14830.48|0
1643210800000|2022-01-26 15:26:40|14830.98|14830.98|14831.76|14831.76|14831.97|14831.97|14830.98|14830.98|0
1643210810000|2022-01-26 15:26:50|14832.32|14832.32|14832.32|14832.32|14832.32|14832.32|14832.32|14832.32|0
1643210820000|2022-01-26 15:27:00|14832.88|14832.88|14830.07|14830.07|14832.88|14832.88|14830.07|14830.07|0
1643210830000|2022-01-26 15:27:10|14827.33|14827.33|14827.82|14827.82|14827.82|14827.82|14827.33|14827.33|0
1643210850000|2022-01-26 15:27:30|14827.37|14827.37|14827.37|14827.37|14827.37|14827.37|14827.37|14827.37|0
1643210860000|2022-01-26 15:27:40|14825.93|14825.93|14825.93|14825.93|14825.93|14825.93|14825.93|14825.93|0
1643210880000|2022-01-26 15:28:00|14826.49|14826.49|14826.56|14826.56|14827.05|14827.05|14826.49|14826.49|0
1643210890000|2022-01-26 15:28:10|14826.11|14826.11|14827.86|14827.86|14827.86|14827.86|14826.11|14826.11|0
1643210900000|2022-01-26 15:28:20|14827.39|14827.39|14818.67|14818.67|14827.39|14827.39|14817.85|14817.85|0
1643210910000|2022-01-26 15:28:30|14820.11|14820.11|14820.11|14820.11|14820.11|14820.11|14820.11|14820.11|0
1643210920000|2022-01-26 15:28:40|14820.92|14820.92|14821.89|14821.89|14822.34|14822.34|14820.92|14820.92|0
1643210930000|2022-01-26 15:28:50|14821.43|14821.43|14821.43|14821.43|14821.43|14821.43|14821.43|14821.43|0
1643210940000|2022-01-26 15:29:00|14820.62|14820.62|14820.62|14820.62|14820.62|14820.62|14820.62|14820.62|0
1643210950000|2022-01-26 15:29:10|14820.16|14820.16|14818.72|14818.72|14820.16|14820.16|14818.72|14818.72|0
1643210960000|2022-01-26 15:29:20|14820.55|14820.55|14820.74|14820.74|14820.96|14820.96|14820.55|14820.55|0
1643210970000|2022-01-26 15:29:30|14820.24|14820.24|14825.2|14825.2|14827.02|14827.02|14820.24|14820.24|0
1643210980000|2022-01-26 15:29:40|14826.63|14826.63|14820.5|14820.5|14826.63|14826.63|14820.5|14820.5|0
1643211000000|2022-01-26 15:30:00|14819.68|14819.68|14818.57|14818.57|14819.68|14819.68|14818.57|14818.57|0
1643211010000|2022-01-26 15:30:10|14817.13|14817.13|14817.13|14817.13|14817.13|14817.13|14817.13|14817.13|0
1643211020000|2022-01-26 15:30:20|14816.19|14816.19|14816.19|14816.19|14816.19|14816.19|14816.19|14816.19|0
1643211040000|2022-01-26 15:30:40|14815.28|14815.28|14815.28|14815.28|14815.28|14815.28|14814.46|14814.46|0
1643211050000|2022-01-26 15:30:50|14813.84|14813.84|14814.76|14814.76|14814.76|14814.76|14812.82|14812.82|0
1643211060000|2022-01-26 15:31:00|14813.12|14813.12|14813.12|14813.12|14813.12|14813.12|14813.12|14813.12|0
1643211070000|2022-01-26 15:31:10|14814.56|14814.56|14814.56|14814.56|14814.56|14814.56|14814.56|14814.56|0
1643211080000|2022-01-26 15:31:20|14815.99|14815.99|14818.4|14818.4|14818.4|14818.4|14815.99|14815.99|0
1643211090000|2022-01-26 15:31:30|14819.35|14819.35|14820.88|14820.88|14820.88|14820.88|14818.85|14818.85|0
1643211100000|2022-01-26 15:31:40|14821.35|14821.35|14820.86|14820.86|14821.35|14821.35|14820.86|14820.86|0
1643211120000|2022-01-26 15:32:00|14823.72|14823.72|14824.77|14824.77|14825.58|14825.58|14823.72|14823.72|0
1643211130000|2022-01-26 15:32:10|14823.33|14823.33|14822.86|14822.86|14823.33|14823.33|14822.86|14822.86|0
1643211140000|2022-01-26 15:32:20|14821.95|14821.95|14821.95|14821.95|14821.95|14821.95|14821.95|14821.95|0
1643211150000|2022-01-26 15:32:30|14821.47|14821.47|14821.95|14821.95|14821.95|14821.95|14821.47|14821.47|0
1643211170000|2022-01-26 15:32:50|14822.4|14822.4|14822.4|14822.4|14822.4|14822.4|14822.4|14822.4|0
1643211180000|2022-01-26 15:33:00|14823.84|14823.84|14823.84|14823.84|14823.84|14823.84|14823.84|14823.84|0
1643211190000|2022-01-26 15:33:10|14823.28|14823.28|14820.81|14820.81|14823.28|14823.28|14820.81|14820.81|0
1643211210000|2022-01-26 15:33:30|14819.37|14819.37|14820.81|14820.81|14820.81|14820.81|14819.37|14819.37|0
1643211220000|2022-01-26 15:33:40|14821.72|14821.72|14821.72|14821.72|14821.72|14821.72|14821.72|14821.72|0
1643211240000|2022-01-26 15:34:00|14820.29|14820.29|14826.11|14826.11|14826.11|14826.11|14820.29|14820.29|0
1643211250000|2022-01-26 15:34:10|14825.64|14825.64|14828.09|14828.09|14828.09|14828.09|14825.64|14825.64|0
1643211260000|2022-01-26 15:34:20|14827.27|14827.27|14827.27|14827.27|14827.27|14827.27|14827.27|14827.27|0
1643211290000|2022-01-26 15:34:50|14825.64|14825.64|14825.64|14825.64|14825.64|14825.64|14825.64|14825.64|0
1643211330000|2022-01-26 15:35:30|14828.09|14828.09|14828.09|14828.09|14828.09|14828.09|14828.09|14828.09|0
1643211340000|2022-01-26 15:35:40|14828.91|14828.91|14828.91|14828.91|14828.91|14828.91|14828.91|14828.91|0
1643211350000|2022-01-26 15:35:50|14827.47|14827.47|14827.47|14827.47|14827.47|14827.47|14827.47|14827.47|0
1643211360000|2022-01-26 15:36:00|14826.53|14826.53|14822.86|14822.86|14826.53|14826.53|14822.86|14822.86|0
1643211370000|2022-01-26 15:36:10|14823.42|14823.42|14810.44|14810.44|14823.42|14823.42|14809.98|14809.98|0
1643211380000|2022-01-26 15:36:20|14811.87|14811.87|14811.87|14811.87|14811.87|14811.87|14811.87|14811.87|0
1643211400000|2022-01-26 15:36:40|14810.76|14810.76|14806.82|14806.82|14810.76|14810.76|14806.82|14806.82|0
1643211410000|2022-01-26 15:36:50|14803.95|14803.95|14798.84|14798.84|14803.95|14803.95|14798.84|14798.84|0
1643211420000|2022-01-26 15:37:00|14797.01|14797.01|14797.01|14797.01|14797.01|14797.01|14797.01|14797.01|0
1643211440000|2022-01-26 15:37:20|14797.82|14797.82|14794.14|14794.14|14797.82|14797.82|14794.14|14794.14|0
1643211450000|2022-01-26 15:37:30|14793.22|14793.22|14793.22|14793.22|14793.22|14793.22|14793.22|14793.22|0
1643211460000|2022-01-26 15:37:40|14790.87|14790.87|14790.87|14790.87|14790.87|14790.87|14790.87|14790.87|0
1643211480000|2022-01-26 15:38:00|14790.05|14790.05|14780.04|14780.04|14790.05|14790.05|14780.04|14780.04|0
1643211490000|2022-01-26 15:38:10|14779.59|14779.59|14778.75|14778.75|14779.59|14779.59|14778.75|14778.75|0
1643211500000|2022-01-26 15:38:20|14780.18|14780.18|14780.18|14780.18|14780.18|14780.18|14780.18|14780.18|0
1643211510000|2022-01-26 15:38:30|14779.27|14779.27|14779.27|14779.27|14779.27|14779.27|14779.27|14779.27|0
1643211540000|2022-01-26 15:39:00|14777.38|14777.38|14780.57|14780.57|14780.57|14780.57|14777.16|14777.16|0
1643211550000|2022-01-26 15:39:10|14781.04|14781.04|14781.04|14781.04|14781.04|14781.04|14781.04|14781.04|0
1643211570000|2022-01-26 15:39:30|14779.92|14779.92|14775.35|14775.35|14779.92|14779.92|14775.35|14775.35|0
1643211580000|2022-01-26 15:39:40|14774.35|14774.35|14765.6|14765.6|14774.35|14774.35|14765.6|14765.6|0
1643211590000|2022-01-26 15:39:50|14765.37|14765.37|14764.99|14764.99|14765.37|14765.37|14763.55|14763.55|0
1643211600000|2022-01-26 15:40:00|14765.9|14765.9|14772.75|14772.75|14772.75|14772.75|14765.9|14765.9|0
1643211610000|2022-01-26 15:40:10|14773.24|14773.24|14772.7|14772.7|14773.24|14773.24|14772.25|14772.25|0
1643211630000|2022-01-26 15:40:30|14773.26|14773.26|14772.23|14772.23|14773.26|14773.26|14772.23|14772.23|0
1643211670000|2022-01-26 15:41:10|14771.31|14771.31|14766.89|14766.89|14771.31|14771.31|14766.89|14766.89|0
1643211680000|2022-01-26 15:41:20|14767.81|14767.81|14766.37|14766.37|14767.81|14767.81|14766.37|14766.37|0
1643211710000|2022-01-26 15:41:50|14767.6|14767.6|14765.34|14765.34|14767.6|14767.6|14765.34|14765.34|0
1643211720000|2022-01-26 15:42:00|14766.29|14766.29|14765.37|14765.37|14766.29|14766.29|14765.37|14765.37|0
1643211730000|2022-01-26 15:42:10|14764.26|14764.26|14757.6|14757.6|14764.26|14764.26|14757.6|14757.6|0
1643211740000|2022-01-26 15:42:20|14761.11|14761.11|14762.7|14762.7|14762.7|14762.7|14761.11|14761.11|0
1643211750000|2022-01-26 15:42:30|14761.21|14761.21|14759.57|14759.57|14761.21|14761.21|14759.57|14759.57|0
1643211780000|2022-01-26 15:43:00|14761.76|14761.76|14764.11|14764.11|14764.11|14764.11|14761.76|14761.76|0
1643211800000|2022-01-26 15:43:20|14764.67|14764.67|14764.67|14764.67|14764.67|14764.67|14764.67|14764.67|0
1643211810000|2022-01-26 15:43:30|14763.55|14763.55|14760.69|14760.69|14763.55|14763.55|14760.69|14760.69|0
1643211840000|2022-01-26 15:44:00|14759.3|14759.3|14755.67|14755.67|14759.3|14759.3|14755.67|14755.67|0
1643211850000|2022-01-26 15:44:10|14755.12|14755.12|14752.46|14752.46|14755.12|14755.12|14752.46|14752.46|0
1643211860000|2022-01-26 15:44:20|14751.47|14751.47|14751.47|14751.47|14751.47|14751.47|14751.47|14751.47|0
1643211870000|2022-01-26 15:44:30|14751.25|14751.25|14750.08|14750.08|14751.25|14751.25|14750.08|14750.08|0
1643211880000|2022-01-26 15:44:40|14749.26|14749.26|14742.77|14742.77|14749.26|14749.26|14742.77|14742.77|0
1643211910000|2022-01-26 15:45:10|14741.86|14741.86|14740.18|14740.18|14741.86|14741.86|14740.18|14740.18|0
1643211920000|2022-01-26 15:45:20|14739.19|14739.19|14733.58|14733.58|14739.19|14739.19|14733.58|14733.58|0
1643211930000|2022-01-26 15:45:30|14731.59|14731.59|14731.36|14731.36|14731.59|14731.59|14731.36|14731.36|0
1643211940000|2022-01-26 15:45:40|14732.36|14732.36|14732.36|14732.36|14732.36|14732.36|14732.36|14732.36|0
1643211950000|2022-01-26 15:45:50|14733.18|14733.18|14733.67|14733.67|14733.67|14733.67|14733.18|14733.18|0
1643211970000|2022-01-26 15:46:10|14732.24|14732.24|14731.68|14731.68|14732.24|14732.24|14731.68|14731.68|0
1643211980000|2022-01-26 15:46:20|14730.76|14730.76|14730.76|14730.76|14730.76|14730.76|14730.76|14730.76|0
1643212000000|2022-01-26 15:46:40|14728.88|14728.88|14725.38|14725.38|14728.88|14728.88|14725.38|14725.38|0
1643212010000|2022-01-26 15:46:50|14723.74|14723.74|14723.74|14723.74|14723.74|14723.74|14722.31|14722.31|0
1643212020000|2022-01-26 15:47:00|14722.31|14722.31|14722.31|14722.31|14722.31|14722.31|14722.31|14722.31|0
1643212030000|2022-01-26 15:47:10|14721.81|14721.81|14723.45|14723.45|14723.45|14723.45|14721.81|14721.81|0
1643212040000|2022-01-26 15:47:20|14722.03|14722.03|14721.57|14721.57|14722.03|14722.03|14721.57|14721.57|0
1643212060000|2022-01-26 15:47:40|14721.02|14721.02|14717.74|14717.74|14721.02|14721.02|14717.74|14717.74|0
1643212070000|2022-01-26 15:47:50|14717.18|14717.18|14715.75|14715.75|14717.18|14717.18|14715.75|14715.75|0
1643212080000|2022-01-26 15:48:00|14710.17|14710.17|14710.17|14710.17|14710.17|14710.17|14710.17|14710.17|0
1643212090000|2022-01-26 15:48:10|14709.57|14709.57|14710.17|14710.17|14710.17|14710.17|14709.57|14709.57|0
1643212100000|2022-01-26 15:48:20|14710.72|14710.72|14712.65|14712.65|14712.65|14712.65|14710.72|14710.72|0
1643212110000|2022-01-26 15:48:30|14712.45|14712.45|14723.42|14723.42|14723.42|14723.42|14712.45|14712.45|0
1643212140000|2022-01-26 15:49:00|14723.98|14723.98|14724.59|14724.59|14724.59|14724.59|14723.77|14723.77|0
1643212150000|2022-01-26 15:49:10|14723.77|14723.77|14722.95|14722.95|14723.77|14723.77|14722.95|14722.95|0
1643212160000|2022-01-26 15:49:20|14724.59|14724.59|14728.72|14728.72|14728.72|14728.72|14724.59|14724.59|0
1643212210000|2022-01-26 15:50:10|14730.15|14730.15|14731.46|14731.46|14731.46|14731.46|14730.15|14730.15|0
1643212220000|2022-01-26 15:50:20|14731.96|14731.96|14733.87|14733.87|14733.87|14733.87|14731.96|14731.96|0
1643212240000|2022-01-26 15:50:40|14732.04|14732.04|14732.04|14732.04|14732.04|14732.04|14732.04|14732.04|0
1643212260000|2022-01-26 15:51:00|14733.47|14733.47|14737.21|14737.21|14737.21|14737.21|14733.47|14733.47|0
1643212270000|2022-01-26 15:51:10|14738.12|14738.12|14738.62|14738.62|14738.62|14738.62|14738.12|14738.12|0
1643212290000|2022-01-26 15:51:30|14737.8|14737.8|14736.99|14736.99|14737.8|14737.8|14736.99|14736.99|0
1643212300000|2022-01-26 15:51:40|14737.21|14737.21|14740.02|14740.02|14740.02|14740.02|14737.21|14737.21|0
1643212310000|2022-01-26 15:51:50|14740.93|14740.93|14740.93|14740.93|14740.93|14740.93|14740.93|14740.93|0
1643212330000|2022-01-26 15:52:10|14740.46|14740.46|14740.46|14740.46|14740.46|14740.46|14740.46|14740.46|0
1643212340000|2022-01-26 15:52:20|14739.55|14739.55|14738.99|14738.99|14739.55|14739.55|14738.99|14738.99|0
1643212350000|2022-01-26 15:52:30|14740.42|14740.42|14740.42|14740.42|14740.42|14740.42|14740.42|14740.42|0
1643212380000|2022-01-26 15:53:00|14741.34|14741.34|14737.11|14737.11|14741.34|14741.34|14737.11|14737.11|0
1643212390000|2022-01-26 15:53:10|14738.94|14738.94|14739.85|14739.85|14739.85|14739.85|14738.94|14738.94|0
1643212400000|2022-01-26 15:53:20|14739.03|14739.03|14739.03|14739.03|14739.03|14739.03|14739.03|14739.03|0
1643212410000|2022-01-26 15:53:30|14738.22|14738.22|14738.22|14738.22|14738.22|14738.22|14738.22|14738.22|0
1643212420000|2022-01-26 15:53:40|14737.99|14737.99|14738.59|14738.59|14738.59|14738.59|14737.77|14737.77|0
1643212430000|2022-01-26 15:53:50|14738.13|14738.13|14738.13|14738.13|14738.13|14738.13|14738.13|14738.13|0
1643212440000|2022-01-26 15:54:00|14737.68|14737.68|14736.24|14736.24|14737.68|14737.68|14736.24|14736.24|0
1643212450000|2022-01-26 15:54:10|14736.69|14736.69|14738.7|14738.7|14738.7|14738.7|14735.77|14735.77|0
1643212460000|2022-01-26 15:54:20|14737.88|14737.88|14737.88|14737.88|14737.88|14737.88|14737.88|14737.88|0
1643212490000|2022-01-26 15:54:50|14737.42|14737.42|14740.37|14740.37|14740.37|14740.37|14737.42|14737.42|0
1643212510000|2022-01-26 15:55:10|14738.46|14738.46|14730.11|14730.11|14738.46|14738.46|14730.11|14730.11|0
1643212520000|2022-01-26 15:55:20|14728.21|14728.21|14726.93|14726.93|14728.21|14728.21|14726.93|14726.93|0
1643212530000|2022-01-26 15:55:30|14726.73|14726.73|14726.26|14726.26|14726.73|14726.73|14726.26|14726.26|0
1643212540000|2022-01-26 15:55:40|14725.7|14725.7|14722.26|14722.26|14725.7|14725.7|14722.26|14722.26|0
1643212550000|2022-01-26 15:55:50|14721.79|14721.79|14721.79|14721.79|14721.79|14721.79|14721.79|14721.79|0
1643212560000|2022-01-26 15:56:00|14722.81|14722.81|14724.32|14724.32|14724.32|14724.32|14722.59|14722.59|0
1643212570000|2022-01-26 15:56:10|14724.79|14724.79|14729.94|14729.94|14729.94|14729.94|14724.79|14724.79|0
1643212580000|2022-01-26 15:56:20|14730.14|14730.14|14731.46|14731.46|14731.46|14731.46|14728.59|14728.59|0
1643212600000|2022-01-26 15:56:40|14730.9|14730.9|14730.9|14730.9|14730.9|14730.9|14730.9|14730.9|0
1643212610000|2022-01-26 15:56:50|14730.43|14730.43|14730.43|14730.43|14730.43|14730.43|14730.43|14730.43|0
1643212620000|2022-01-26 15:57:00|14730.21|14730.21|14730.21|14730.21|14730.21|14730.21|14730.21|14730.21|0
1643212630000|2022-01-26 15:57:10|14728.77|14728.77|14725.9|14725.9|14728.77|14728.77|14725.9|14725.9|0
1643212640000|2022-01-26 15:57:20|14727.54|14727.54|14726.72|14726.72|14727.54|14727.54|14726.72|14726.72|0
1643212650000|2022-01-26 15:57:30|14725.29|14725.29|14718.64|14718.64|14725.29|14725.29|14718.64|14718.64|0
1643212660000|2022-01-26 15:57:40|14716.19|14716.19|14716.19|14716.19|14716.19|14716.19|14716.19|14716.19|0
1643212690000|2022-01-26 15:58:10|14715.37|14715.37|14706.61|14706.61|14715.37|14715.37|14706.61|14706.61|0
1643212700000|2022-01-26 15:58:20|14707.43|14707.43|14707.43|14707.43|14707.43|14707.43|14707.43|14707.43|0
1643212720000|2022-01-26 15:58:40|14708.24|14708.24|14708.24|14708.24|14708.24|14708.24|14708.24|14708.24|0
1643212740000|2022-01-26 15:59:00|14708.44|14708.44|14708.44|14708.44|14708.44|14708.44|14708.44|14708.44|0
1643212750000|2022-01-26 15:59:10|14704.14|14704.14|14704.6|14704.6|14704.6|14704.6|14704.14|14704.14|0
1643212760000|2022-01-26 15:59:20|14705.41|14705.41|14705.41|14705.41|14705.41|14705.41|14705.41|14705.41|0
1643212770000|2022-01-26 15:59:30|14706.33|14706.33|14706.79|14706.79|14706.79|14706.79|14706.33|14706.33|0
1643212780000|2022-01-26 15:59:40|14708.22|14708.22|14708.22|14708.22|14708.22|14708.22|14708.22|14708.22|0
1643212790000|2022-01-26 15:59:50|14709.04|14709.04|14705.4|14705.4|14709.86|14709.86|14704.92|14704.92|0
1643212800000|2022-01-26 16:00:00|14705.87|14705.87|14702.36|14702.36|14705.87|14705.87|14702.36|14702.36|0
1643212810000|2022-01-26 16:00:10|14703.18|14703.18|14700.31|14700.31|14703.18|14703.18|14700.31|14700.31|0
1643212830000|2022-01-26 16:00:30|14701.74|14701.74|14700.68|14700.68|14704.61|14704.61|14700.68|14700.68|0
1643212860000|2022-01-26 16:01:00|14699.2|14699.2|14687.68|14687.68|14699.2|14699.2|14687.45|14687.45|0
1643212870000|2022-01-26 16:01:10|14687.45|14687.45|14687.45|14687.45|14687.45|14687.45|14687.45|14687.45|0
1643212880000|2022-01-26 16:01:20|14686.02|14686.02|14685.8|14685.8|14686.02|14686.02|14685.8|14685.8|0
1643212890000|2022-01-26 16:01:30|14684.88|14684.88|14684.41|14684.41|14684.88|14684.88|14684.41|14684.41|0
1643212900000|2022-01-26 16:01:40|14685.84|14685.84|14684.41|14684.41|14685.84|14685.84|14684.41|14684.41|0
1643212930000|2022-01-26 16:02:10|14682.94|14682.94|14682.94|14682.94|14683.75|14683.75|14682.94|14682.94|0
1643212940000|2022-01-26 16:02:20|14684.37|14684.37|14684.37|14684.37|14684.37|14684.37|14684.37|14684.37|0
1643212960000|2022-01-26 16:02:40|14681.5|14681.5|14681.5|14681.5|14681.5|14681.5|14681.5|14681.5|0
1643212990000|2022-01-26 16:03:10|14678.35|14678.35|14671.98|14671.98|14678.35|14678.35|14670.55|14670.55|0
1643213030000|2022-01-26 16:03:50|14672.54|14672.54|14676.78|14676.78|14676.78|14676.78|14672.33|14672.33|0
1643213040000|2022-01-26 16:04:00|14678.21|14678.21|14680.93|14680.93|14680.93|14680.93|14678.21|14678.21|0
1643213050000|2022-01-26 16:04:10|14682.37|14682.37|14683.4|14683.4|14683.4|14683.4|14681.55|14681.55|0
1643213060000|2022-01-26 16:04:20|14684.83|14684.83|14692.13|14692.13|14692.13|14692.13|14684.83|14684.83|0
1643213080000|2022-01-26 16:04:40|14693.05|14693.05|14694.81|14694.81|14694.81|14694.81|14693.05|14693.05|0
1643213090000|2022-01-26 16:04:50|14697.68|14697.68|14699.97|14699.97|14699.97|14699.97|14697.68|14697.68|0
1643213110000|2022-01-26 16:05:10|14698.34|14698.34|14700.21|14700.21|14700.21|14700.21|14698.34|14698.34|0
1643213120000|2022-01-26 16:05:20|14700.67|14700.67|14700.67|14700.67|14700.67|14700.67|14700.67|14700.67|0
1643213150000|2022-01-26 16:05:50|14699.23|14699.23|14701.12|14701.12|14701.12|14701.12|14699.23|14699.23|0
1643213160000|2022-01-26 16:06:00|14699.29|14699.29|14697.06|14697.06|14699.29|14699.29|14697.06|14697.06|0
1643213170000|2022-01-26 16:06:10|14696.44|14696.44|14695.78|14695.78|14696.44|14696.44|14695.31|14695.31|0
1643213180000|2022-01-26 16:06:20|14695.32|14695.32|14694.2|14694.2|14695.32|14695.32|14694.2|14694.2|0
1643213190000|2022-01-26 16:06:30|14690.22|14690.22|14685.46|14685.46|14690.22|14690.22|14685.46|14685.46|0
1643213200000|2022-01-26 16:06:40|14682.59|14682.59|14683.41|14683.41|14683.41|14683.41|14682.59|14682.59|0
1643213210000|2022-01-26 16:06:50|14683.87|14683.87|14683.87|14683.87|14683.87|14683.87|14683.87|14683.87|0
1643213230000|2022-01-26 16:07:10|14682.95|14682.95|14684.72|14684.72|14684.72|14684.72|14682.04|14682.04|0
1643213240000|2022-01-26 16:07:20|14683.9|14683.9|14684.24|14684.24|14684.72|14684.72|14683.9|14683.9|0
1643213250000|2022-01-26 16:07:30|14685.68|14685.68|14687.11|14687.11|14687.11|14687.11|14684.24|14684.24|0
1643213260000|2022-01-26 16:07:40|14685.68|14685.68|14687.11|14687.11|14687.11|14687.11|14685.68|14685.68|0
1643213270000|2022-01-26 16:07:50|14686.3|14686.3|14686.3|14686.3|14686.3|14686.3|14686.3|14686.3|0
1643213280000|2022-01-26 16:08:00|14686.75|14686.75|14686.75|14686.75|14686.75|14686.75|14686.75|14686.75|0
1643213290000|2022-01-26 16:08:10|14687.67|14687.67|14688.58|14688.58|14688.58|14688.58|14687.67|14687.67|0
1643213330000|2022-01-26 16:08:50|14687.15|14687.15|14690.68|14690.68|14690.68|14690.68|14687.15|14687.15|0
1643213340000|2022-01-26 16:09:00|14691.79|14691.79|14693.59|14693.59|14693.59|14693.59|14691.12|14691.12|0
1643213350000|2022-01-26 16:09:10|14694.41|14694.41|14693.18|14693.18|14694.41|14694.41|14693.18|14693.18|0
1643213370000|2022-01-26 16:09:30|14692.58|14692.58|14694.44|14694.44|14695.25|14695.25|14692.38|14692.38|0
1643213390000|2022-01-26 16:09:50|14696.07|14696.07|14696.07|14696.07|14696.07|14696.07|14696.07|14696.07|0
1643213400000|2022-01-26 16:10:00|14695.25|14695.25|14696.98|14696.98|14696.98|14696.98|14695.25|14695.25|0
1643213410000|2022-01-26 16:10:10|14697.38|14697.38|14698.96|14698.96|14698.96|14698.96|14697.38|14697.38|0
1643213420000|2022-01-26 16:10:20|14698.14|14698.14|14695.27|14695.27|14698.14|14698.14|14695.27|14695.27|0
1643213430000|2022-01-26 16:10:30|14695.83|14695.83|14702.6|14702.6|14702.6|14702.6|14695.83|14695.83|0
1643213440000|2022-01-26 16:10:40|14703.06|14703.06|14703.62|14703.62|14703.62|14703.62|14703.06|14703.06|0
1643213450000|2022-01-26 16:10:50|14704.09|14704.09|14704.09|14704.09|14704.09|14704.09|14704.09|14704.09|0
1643213460000|2022-01-26 16:11:00|14705|14705|14706.51|14706.51|14706.51|14706.51|14705|14705|0
1643213470000|2022-01-26 16:11:10|14706.78|14706.78|14708.18|14708.18|14708.18|14708.18|14706.78|14706.78|0
1643213480000|2022-01-26 16:11:20|14708.99|14708.99|14708.18|14708.18|14708.99|14708.99|14708.18|14708.18|0
1643213500000|2022-01-26 16:11:40|14711.83|14711.83|14716.12|14716.12|14716.12|14716.12|14711.83|14711.83|0
1643213510000|2022-01-26 16:11:50|14715.3|14715.3|14718.3|14718.3|14718.3|14718.3|14715.3|14715.3|0
1643213520000|2022-01-26 16:12:00|14718.79|14718.79|14718.79|14718.79|14718.79|14718.79|14718.79|14718.79|0
1643213540000|2022-01-26 16:12:20|14718.23|14718.23|14718.44|14718.44|14718.44|14718.44|14716.76|14716.76|0
1643213560000|2022-01-26 16:12:40|14720.07|14720.07|14721.65|14721.65|14721.65|14721.65|14720.07|14720.07|0
1643213570000|2022-01-26 16:12:50|14721.2|14721.2|14720.91|14720.91|14721.2|14721.2|14720.5|14720.5|0
1643213580000|2022-01-26 16:13:00|14719.8|14719.8|14720.36|14720.36|14721.17|14721.17|14719.8|14719.8|0
1643213590000|2022-01-26 16:13:10|14723.23|14723.23|14724.2|14724.2|14724.66|14724.66|14723.23|14723.23|0
1643213600000|2022-01-26 16:13:20|14723.29|14723.29|14723.29|14723.29|14723.29|14723.29|14723.29|14723.29|0
1643213610000|2022-01-26 16:13:30|14724.2|14724.2|14725.93|14725.93|14726.75|14726.75|14724.2|14724.2|0
1643213620000|2022-01-26 16:13:40|14725.12|14725.12|14725.45|14725.45|14725.45|14725.45|14722.86|14722.86|0
1643213650000|2022-01-26 16:14:10|14724.63|14724.63|14721.16|14721.16|14724.63|14724.63|14721.16|14721.16|0
1643213660000|2022-01-26 16:14:20|14717.13|14717.13|14712.39|14712.39|14717.13|14717.13|14712.39|14712.39|0
1643213670000|2022-01-26 16:14:30|14713.82|14713.82|14713.41|14713.41|14713.82|14713.82|14713.41|14713.41|0
1643213680000|2022-01-26 16:14:40|14713.21|14713.21|14713.21|14713.21|14713.21|14713.21|14713.21|14713.21|0
1643213690000|2022-01-26 16:14:50|14714.02|14714.02|14714.02|14714.02|14714.02|14714.02|14714.02|14714.02|0
1643213700000|2022-01-26 16:15:00|14714.58|14714.58|14714.58|14714.58|14714.58|14714.58|14714.58|14714.58|0
1643213710000|2022-01-26 16:15:10|14715.4|14715.4|14714.28|14714.28|14715.4|14715.4|14714.28|14714.28|0
1643213740000|2022-01-26 16:15:40|14713.47|14713.47|14710.92|14710.92|14713.47|14713.47|14710.92|14710.92|0
1643213750000|2022-01-26 16:15:50|14709.48|14709.48|14709.48|14709.48|14709.48|14709.48|14709.48|14709.48|0
1643213760000|2022-01-26 16:16:00|14708.07|14708.07|14707.25|14707.25|14708.07|14708.07|14707.25|14707.25|0
1643213770000|2022-01-26 16:16:10|14708.69|14708.69|14714.93|14714.93|14714.93|14714.93|14708.69|14708.69|0
1643213780000|2022-01-26 16:16:20|14715.32|14715.32|14712.95|14712.95|14715.32|14715.32|14712.95|14712.95|0
1643213790000|2022-01-26 16:16:30|14711.31|14711.31|14711.31|14711.31|14711.31|14711.31|14711.31|14711.31|0
1643213810000|2022-01-26 16:16:50|14710.91|14710.91|14709.64|14709.64|14710.91|14710.91|14709.64|14709.64|0
1643213820000|2022-01-26 16:17:00|14709.09|14709.09|14699.79|14699.79|14709.09|14709.09|14699.79|14699.79|0
1643213830000|2022-01-26 16:17:10|14699.38|14699.38|14701.01|14701.01|14701.01|14701.01|14699.38|14699.38|0
1643213840000|2022-01-26 16:17:20|14701.83|14701.83|14700.39|14700.39|14701.83|14701.83|14700.39|14700.39|0
1643213860000|2022-01-26 16:17:40|14701.83|14701.83|14701.83|14701.83|14701.83|14701.83|14701.83|14701.83|0
1643213870000|2022-01-26 16:17:50|14702.23|14702.23|14702.23|14702.23|14702.23|14702.23|14702.23|14702.23|0
1643213880000|2022-01-26 16:18:00|14703.66|14703.66|14704.54|14704.54|14704.54|14704.54|14703.1|14703.1|0
1643213890000|2022-01-26 16:18:10|14704.74|14704.74|14704.33|14704.33|14704.74|14704.74|14704.33|14704.33|0
1643213900000|2022-01-26 16:18:20|14705.15|14705.15|14704.8|14704.8|14705.62|14705.62|14704.8|14704.8|0
1643213910000|2022-01-26 16:18:30|14703.37|14703.37|14703.37|14703.37|14703.37|14703.37|14703.37|14703.37|0
1643213940000|2022-01-26 16:19:00|14701.93|14701.93|14703.37|14703.37|14703.37|14703.37|14701.93|14701.93|0
1643213950000|2022-01-26 16:19:10|14702.77|14702.77|14701.16|14701.16|14702.77|14702.77|14701.16|14701.16|0
1643213980000|2022-01-26 16:19:40|14701.63|14701.63|14701.63|14701.63|14701.63|14701.63|14701.63|14701.63|0
1643214000000|2022-01-26 16:20:00|14702.1|14702.1|14702.9|14702.9|14702.9|14702.9|14702.1|14702.1|0
1643214010000|2022-01-26 16:20:10|14701.46|14701.46|14701.46|14701.46|14701.46|14701.46|14701.46|14701.46|0
1643214020000|2022-01-26 16:20:20|14702.02|14702.02|14702.58|14702.58|14702.58|14702.58|14701.46|14701.46|0
1643214040000|2022-01-26 16:20:40|14701.64|14701.64|14700.72|14700.72|14701.64|14701.64|14699.81|14699.81|0
1643214060000|2022-01-26 16:21:00|14700.52|14700.52|14701.46|14701.46|14701.46|14701.46|14700.52|14700.52|0
1643214070000|2022-01-26 16:21:10|14701|14701|14701|14701|14701|14701|14701|14701|0
1643214080000|2022-01-26 16:21:20|14700.54|14700.54|14701.82|14701.82|14701.82|14701.82|14700.54|14700.54|0
1643214090000|2022-01-26 16:21:30|14703.26|14703.26|14704.51|14704.51|14705.33|14705.33|14702.88|14702.88|0
1643214110000|2022-01-26 16:21:50|14703.95|14703.95|14703.95|14703.95|14703.95|14703.95|14703.95|14703.95|0
1643214120000|2022-01-26 16:22:00|14702.32|14702.32|14702.76|14702.76|14703.23|14703.23|14702.32|14702.32|0
1643214130000|2022-01-26 16:22:10|14703.58|14703.58|14703.58|14703.58|14703.58|14703.58|14703.58|14703.58|0
1643214140000|2022-01-26 16:22:20|14703.99|14703.99|14704.2|14704.2|14704.2|14704.2|14703.99|14703.99|0
1643214150000|2022-01-26 16:22:30|14705.01|14705.01|14705.01|14705.01|14705.01|14705.01|14705.01|14705.01|0
1643214160000|2022-01-26 16:22:40|14705.57|14705.57|14704.75|14704.75|14705.57|14705.57|14704.75|14704.75|0
1643214180000|2022-01-26 16:23:00|14704.3|14704.3|14704.31|14704.31|14704.31|14704.31|14703.84|14703.84|0
1643214190000|2022-01-26 16:23:10|14703.39|14703.39|14703.39|14703.39|14703.39|14703.39|14703.39|14703.39|0
1643214210000|2022-01-26 16:23:30|14703.62|14703.62|14703.62|14703.62|14703.62|14703.62|14703.62|14703.62|0
1643214220000|2022-01-26 16:23:40|14704.44|14704.44|14704.44|14704.44|14704.44|14704.44|14704.44|14704.44|0
1643214240000|2022-01-26 16:24:00|14703.96|14703.96|14702.92|14702.92|14703.96|14703.96|14702.92|14702.92|0
1643214250000|2022-01-26 16:24:10|14703.15|14703.15|14703.15|14703.15|14703.15|14703.15|14703.15|14703.15|0
1643214260000|2022-01-26 16:24:20|14703.96|14703.96|14707.41|14707.41|14707.41|14707.41|14703.96|14703.96|0
1643214270000|2022-01-26 16:24:30|14703.18|14703.18|14709.28|14709.28|14709.28|14709.28|14703.18|14703.18|0
1643214280000|2022-01-26 16:24:40|14709.73|14709.73|14709.28|14709.28|14709.73|14709.73|14709.28|14709.28|0
1643214300000|2022-01-26 16:25:00|14708.16|14708.16|14699.92|14699.92|14708.37|14708.37|14699.92|14699.92|0
1643214310000|2022-01-26 16:25:10|14699.7|14699.7|14702.1|14702.1|14702.1|14702.1|14698.56|14698.56|0
1643214320000|2022-01-26 16:25:20|14702.57|14702.57|14702.1|14702.1|14702.57|14702.57|14702.1|14702.1|0
1643214340000|2022-01-26 16:25:40|14701.16|14701.16|14702.77|14702.77|14702.77|14702.77|14701.16|14701.16|0
1643214350000|2022-01-26 16:25:50|14703.68|14703.68|14700.81|14700.81|14703.68|14703.68|14700.81|14700.81|0
1643214360000|2022-01-26 16:26:00|14701.31|14701.31|14706.98|14706.98|14706.98|14706.98|14701.31|14701.31|0
1643214370000|2022-01-26 16:26:10|14706.75|14706.75|14706.75|14706.75|14706.75|14706.75|14706.75|14706.75|0
1643214380000|2022-01-26 16:26:20|14705.94|14705.94|14705.47|14705.47|14705.94|14705.94|14705.47|14705.47|0
1643214390000|2022-01-26 16:26:30|14703.64|14703.64|14703.37|14703.37|14703.64|14703.64|14703.17|14703.17|0
1643214410000|2022-01-26 16:26:50|14702.91|14702.91|14701.88|14701.88|14702.91|14702.91|14701.88|14701.88|0
1643214420000|2022-01-26 16:27:00|14701.68|14701.68|14702.29|14702.29|14702.5|14702.5|14701.68|14701.68|0
1643214430000|2022-01-26 16:27:10|14700.86|14700.86|14700.86|14700.86|14700.86|14700.86|14700.86|14700.86|0
1643214440000|2022-01-26 16:27:20|14701.41|14701.41|14702.36|14702.36|14702.36|14702.36|14700.94|14700.94|0
1643214470000|2022-01-26 16:27:50|14702.81|14702.81|14704.18|14704.18|14704.18|14704.18|14702.36|14702.36|0
1643214480000|2022-01-26 16:28:00|14703.37|14703.37|14703.37|14703.37|14705|14705|14703.37|14703.37|0
1643214490000|2022-01-26 16:28:10|14704.28|14704.28|14705.64|14705.64|14705.64|14705.64|14701.54|14701.54|0
1643214500000|2022-01-26 16:28:20|14706.14|14706.14|14705.58|14705.58|14706.14|14706.14|14705.58|14705.58|0
1643214510000|2022-01-26 16:28:30|14706.05|14706.05|14706.87|14706.87|14706.87|14706.87|14706.05|14706.05|0
1643214520000|2022-01-26 16:28:40|14707.98|14707.98|14707.34|14707.34|14708.16|14708.16|14707.04|14707.04|0
1643214530000|2022-01-26 16:28:50|14708.75|14708.75|14709.77|14709.77|14710.19|14710.19|14708.75|14708.75|0
1643214540000|2022-01-26 16:29:00|14708.66|14708.66|14705.95|14705.95|14710.19|14710.19|14705.95|14705.95|0
1643214550000|2022-01-26 16:29:10|14704.54|14704.54|14707.3|14707.3|14707.3|14707.3|14704.54|14704.54|0
1643214560000|2022-01-26 16:29:20|14707.79|14707.79|14707.23|14707.23|14708.72|14708.72|14706.43|14706.43|0
1643214570000|2022-01-26 16:29:30|14705.35|14705.35|14705.29|14705.29|14705.94|14705.94|14703.02|14703.02|0
1643214580000|2022-01-26 16:29:40|14706.92|14706.92|14704.26|14704.26|14706.92|14706.92|14704.26|14704.26|0
1643214590000|2022-01-26 16:29:50|14705.08|14705.08|14702.15|14702.15|14705.08|14705.08|14699.6|14699.6|0
1643271300000|2022-01-27 08:15:00|14472.9|14472.9|14472.54|14472.54|14476.45|14476.45|14470.15|14470.15|0
1643271310000|2022-01-27 08:15:10|14473.01|14473.01|14473.01|14473.01|14473.01|14473.01|14473.01|14473.01|0
1643271320000|2022-01-27 08:15:20|14472.45|14472.45|14463.61|14463.61|14472.45|14472.45|14463.61|14463.61|0
1643271330000|2022-01-27 08:15:30|14461.98|14461.98|14461.98|14461.98|14461.98|14461.98|14461.98|14461.98|0
1643271340000|2022-01-27 08:15:40|14460.34|14460.34|14458.71|14458.71|14460.34|14460.34|14458.71|14458.71|0
1643271350000|2022-01-27 08:15:50|14461.98|14461.98|14463.09|14463.09|14463.09|14463.09|14461.98|14461.98|0
1643271360000|2022-01-27 08:16:00|14460.35|14460.35|14460.35|14460.35|14460.35|14460.35|14458.52|14458.52|0
1643271370000|2022-01-27 08:16:10|14461.26|14461.26|14463.71|14463.71|14463.71|14463.71|14461.26|14461.26|0
1643271380000|2022-01-27 08:16:20|14462.12|14462.12|14462.12|14462.12|14462.12|14462.12|14462.12|14462.12|0
1643271390000|2022-01-27 08:16:30|14464.99|14464.99|14465.97|14465.97|14467.34|14467.34|14464.99|14464.99|0
1643271420000|2022-01-27 08:17:00|14468.2|14468.2|14470.03|14470.03|14470.03|14470.03|14468.2|14468.2|0
1643271430000|2022-01-27 08:17:10|14472.46|14472.46|14472.46|14472.46|14472.46|14472.46|14472.46|14472.46|0
1643271440000|2022-01-27 08:17:20|14475.33|14475.33|14478.95|14478.95|14480.36|14480.36|14475.33|14475.33|0
1643271450000|2022-01-27 08:17:30|14480.58|14480.58|14484.27|14484.27|14484.74|14484.74|14480.58|14480.58|0
1643271460000|2022-01-27 08:17:40|14485.7|14485.7|14496.84|14496.84|14496.84|14496.84|14485.7|14485.7|0
1643271470000|2022-01-27 08:17:50|14498.67|14498.67|14496.84|14496.84|14498.67|14498.67|14496.84|14496.84|0
1643271480000|2022-01-27 08:18:00|14499.63|14499.63|14499.63|14499.63|14499.63|14499.63|14499.63|14499.63|0
1643271490000|2022-01-27 08:18:10|14502.37|14502.37|14502.37|14502.37|14502.37|14502.37|14502.37|14502.37|0
1643271500000|2022-01-27 08:18:20|14503.31|14503.31|14505.94|14505.94|14509.12|14509.12|14502.84|14502.84|0
1643271510000|2022-01-27 08:18:30|14504.12|14504.12|14504.12|14504.12|14504.12|14504.12|14504.12|14504.12|0
1643271520000|2022-01-27 08:18:40|14503.2|14503.2|14502.29|14502.29|14503.2|14503.2|14502.29|14502.29|0
1643271530000|2022-01-27 08:18:50|14500.46|14500.46|14496.08|14496.08|14500.46|14500.46|14496.08|14496.08|0
1643271540000|2022-01-27 08:19:00|14494.96|14494.96|14497.83|14497.83|14497.83|14497.83|14493.53|14493.53|0
1643271550000|2022-01-27 08:19:10|14498.65|14498.65|14502.68|14502.68|14502.68|14502.68|14498.65|14498.65|0
1643271560000|2022-01-27 08:19:20|14500.85|14500.85|14500.85|14500.85|14500.85|14500.85|14500.85|14500.85|0
1643271570000|2022-01-27 08:19:30|14495.24|14495.24|14492.5|14492.5|14495.24|14495.24|14492.5|14492.5|0
1643271580000|2022-01-27 08:19:40|14494.95|14494.95|14496.78|14496.78|14497.24|14497.24|14494.95|14494.95|0
1643271590000|2022-01-27 08:19:50|14498.21|14498.21|14498.67|14498.67|14498.67|14498.67|14498.21|14498.21|0
1643271600000|2022-01-27 08:20:00|14499.49|14499.49|14505.77|14505.77|14506.33|14506.33|14499.49|14499.49|0
1643271610000|2022-01-27 08:20:10|14507.19|14507.19|14510.97|14510.97|14510.97|14510.97|14507.19|14507.19|0
1643271620000|2022-01-27 08:20:20|14510.15|14510.15|14511.98|14511.98|14511.98|14511.98|14510.15|14510.15|0
1643271640000|2022-01-27 08:20:40|14512.9|14512.9|14511.11|14511.11|14512.9|14512.9|14510.65|14510.65|0
1643271660000|2022-01-27 08:21:00|14513.85|14513.85|14514.26|14514.26|14514.77|14514.77|14513.85|14513.85|0
1643271680000|2022-01-27 08:21:20|14515.18|14515.18|14516.29|14516.29|14516.29|14516.29|14515.18|14515.18|0
1643271690000|2022-01-27 08:21:30|14515.38|14515.38|14515.38|14515.38|14515.38|14515.38|14515.38|14515.38|0
1643271700000|2022-01-27 08:21:40|14515.88|14515.88|14511.1|14511.1|14515.88|14515.88|14511.1|14511.1|0
1643271710000|2022-01-27 08:21:50|14508.65|14508.65|14511.1|14511.1|14511.92|14511.92|14508.65|14508.65|0
1643271720000|2022-01-27 08:22:00|14509.31|14509.31|14508.37|14508.37|14509.31|14509.31|14508.37|14508.37|0
1643271730000|2022-01-27 08:22:10|14506.73|14506.73|14505.62|14505.62|14506.73|14506.73|14505.62|14505.62|0
1643271750000|2022-01-27 08:22:30|14504.68|14504.68|14498.02|14498.02|14504.68|14504.68|14498.02|14498.02|0
1643271760000|2022-01-27 08:22:40|14498.44|14498.44|14498.44|14498.44|14498.44|14498.44|14498.44|14498.44|0
1643271780000|2022-01-27 08:23:00|14507.04|14507.04|14504.78|14504.78|14507.04|14507.04|14504.78|14504.78|0
1643271790000|2022-01-27 08:23:10|14506.61|14506.61|14506.61|14506.61|14506.61|14506.61|14506.61|14506.61|0
1643271820000|2022-01-27 08:23:40|14507.02|14507.02|14506|14506|14507.02|14507.02|14506|14506|0
1643271830000|2022-01-27 08:23:50|14504.17|14504.17|14504.17|14504.17|14504.17|14504.17|14504.17|14504.17|0
1643271840000|2022-01-27 08:24:00|14503.25|14503.25|14503.25|14503.25|14503.25|14503.25|14503.25|14503.25|0
1643271870000|2022-01-27 08:24:30|14501.84|14501.84|14501.84|14501.84|14501.84|14501.84|14501.84|14501.84|0
1643271880000|2022-01-27 08:24:40|14497.66|14497.66|14496.71|14496.71|14497.66|14497.66|14496.71|14496.71|0
1643271900000|2022-01-27 08:25:00|14497.53|14497.53|14497.53|14497.53|14497.53|14497.53|14497.53|14497.53|0
1643271910000|2022-01-27 08:25:10|14500.48|14500.48|14500.48|14500.48|14500.48|14500.48|14500.48|14500.48|0
1643271920000|2022-01-27 08:25:20|14503.34|14503.34|14503.34|14503.34|14503.34|14503.34|14503.34|14503.34|0
1643271930000|2022-01-27 08:25:30|14502.43|14502.43|14502.43|14502.43|14502.43|14502.43|14502.43|14502.43|0
1643271940000|2022-01-27 08:25:40|14501.52|14501.52|14504.31|14504.31|14504.31|14504.31|14501.52|14501.52|0
1643271950000|2022-01-27 08:25:50|14501.56|14501.56|14511.31|14511.31|14511.31|14511.31|14501.56|14501.56|0
1643271960000|2022-01-27 08:26:00|14509.88|14509.88|14508.05|14508.05|14509.88|14509.88|14508.05|14508.05|0
1643271970000|2022-01-27 08:26:10|14507.13|14507.13|14506.19|14506.19|14507.13|14507.13|14506.19|14506.19|0
1643271980000|2022-01-27 08:26:20|14502.92|14502.92|14486.8|14486.8|14502.92|14502.92|14486.8|14486.8|0
1643271990000|2022-01-27 08:26:30|14486.59|14486.59|14481.54|14481.54|14486.59|14486.59|14481.54|14481.54|0
1643272000000|2022-01-27 08:26:40|14484.41|14484.41|14486.55|14486.55|14486.55|14486.55|14484.41|14484.41|0
1643272010000|2022-01-27 08:26:50|14485.11|14485.11|14482.25|14482.25|14485.11|14485.11|14482.25|14482.25|0
1643272020000|2022-01-27 08:27:00|14481.33|14481.33|14478.42|14478.42|14481.33|14481.33|14478.42|14478.42|0
1643272030000|2022-01-27 08:27:10|14475.07|14475.07|14477.38|14477.38|14477.38|14477.38|14474.52|14474.52|0
1643272060000|2022-01-27 08:27:40|14478|14478|14478|14478|14478|14478|14478|14478|0
1643272080000|2022-01-27 08:28:00|14476.97|14476.97|14476.54|14476.54|14479.84|14479.84|14476.54|14476.54|0
1643272090000|2022-01-27 08:28:10|14477.46|14477.46|14479.28|14479.28|14479.28|14479.28|14477.46|14477.46|0
1643272110000|2022-01-27 08:28:30|14480.72|14480.72|14479.28|14479.28|14480.72|14480.72|14479.28|14479.28|0
1643272130000|2022-01-27 08:28:50|14477.87|14477.87|14477.87|14477.87|14477.87|14477.87|14477.87|14477.87|0
1643272140000|2022-01-27 08:29:00|14480.32|14480.32|14478.34|14478.34|14480.32|14480.32|14477.87|14477.87|0
1643272150000|2022-01-27 08:29:10|14477.52|14477.52|14477.52|14477.52|14477.52|14477.52|14477.52|14477.52|0
1643272160000|2022-01-27 08:29:20|14477.05|14477.05|14477.05|14477.05|14477.05|14477.05|14477.05|14477.05|0
1643272170000|2022-01-27 08:29:30|14475|14475|14475.47|14475.47|14475.47|14475.47|14475|14475|0
1643272180000|2022-01-27 08:29:40|14476.39|14476.39|14476.84|14476.84|14476.84|14476.84|14475.47|14475.47|0
1643272200000|2022-01-27 08:30:00|14476.03|14476.03|14479.25|14479.25|14479.25|14479.25|14476.03|14476.03|0
1643272210000|2022-01-27 08:30:10|14480.88|14480.88|14480.88|14480.88|14480.88|14480.88|14480.88|14480.88|0
1643272220000|2022-01-27 08:30:20|14482.32|14482.32|14482.32|14482.32|14482.32|14482.32|14482.32|14482.32|0
1643272230000|2022-01-27 08:30:30|14481.5|14481.5|14479.67|14479.67|14481.5|14481.5|14479.67|14479.67|0
1643272240000|2022-01-27 08:30:40|14473.06|14473.06|14461.18|14461.18|14473.06|14473.06|14461.18|14461.18|0
1643272260000|2022-01-27 08:31:00|14462.61|14462.61|14462.61|14462.61|14462.61|14462.61|14462.61|14462.61|0
1643272270000|2022-01-27 08:31:10|14457.68|14457.68|14454.17|14454.17|14457.68|14457.68|14452.73|14452.73|0
1643272280000|2022-01-27 08:31:20|14456.62|14456.62|14456.62|14456.62|14456.62|14456.62|14456.62|14456.62|0
1643272290000|2022-01-27 08:31:30|14454.99|14454.99|14455.54|14455.54|14455.54|14455.54|14454.99|14454.99|0
1643272330000|2022-01-27 08:32:10|14455.09|14455.09|14452.51|14452.51|14455.09|14455.09|14452.51|14452.51|0
1643272350000|2022-01-27 08:32:30|14450.68|14450.68|14450.68|14450.68|14450.68|14450.68|14450.68|14450.68|0
1643272360000|2022-01-27 08:32:40|14451.15|14451.15|14453.45|14453.45|14453.45|14453.45|14451.15|14451.15|0
1643272370000|2022-01-27 08:32:50|14452.99|14452.99|14453.91|14453.91|14453.91|14453.91|14452.99|14452.99|0
1643272380000|2022-01-27 08:33:00|14454.82|14454.82|14453.91|14453.91|14454.82|14454.82|14453.91|14453.91|0
1643272390000|2022-01-27 08:33:10|14452.47|14452.47|14452.47|14452.47|14452.47|14452.47|14452.47|14452.47|0
1643272400000|2022-01-27 08:33:20|14454.3|14454.3|14454.3|14454.3|14454.3|14454.3|14454.3|14454.3|0
1643272410000|2022-01-27 08:33:30|14455.94|14455.94|14455.94|14455.94|14455.94|14455.94|14455.94|14455.94|0
1643272420000|2022-01-27 08:33:40|14457.35|14457.35|14457.35|14457.35|14457.35|14457.35|14457.35|14457.35|0
1643272430000|2022-01-27 08:33:50|14457.57|14457.57|14457.35|14457.35|14457.57|14457.57|14457.35|14457.35|0
1643272440000|2022-01-27 08:34:00|14462.37|14462.37|14473.73|14473.73|14474.14|14474.14|14462.37|14462.37|0
1643272450000|2022-01-27 08:34:10|14476.18|14476.18|14476.18|14476.18|14476.18|14476.18|14476.18|14476.18|0
1643272460000|2022-01-27 08:34:20|14477.09|14477.09|14473.14|14473.14|14479.14|14479.14|14472.74|14472.74|0
1643272490000|2022-01-27 08:34:50|14473.93|14473.93|14473.93|14473.93|14473.93|14473.93|14473.93|14473.93|0
1643272500000|2022-01-27 08:35:00|14472.94|14472.94|14474.17|14474.17|14474.17|14474.17|14472.94|14472.94|0
1643272510000|2022-01-27 08:35:10|14473.95|14473.95|14473.95|14473.95|14473.95|14473.95|14473.95|14473.95|0
1643272530000|2022-01-27 08:35:30|14475.78|14475.78|14475.78|14475.78|14475.78|14475.78|14475.78|14475.78|0
1643272540000|2022-01-27 08:35:40|14476.72|14476.72|14476.72|14476.72|14476.72|14476.72|14476.72|14476.72|0
1643272550000|2022-01-27 08:35:50|14477.19|14477.19|14478.73|14478.73|14478.73|14478.73|14475.36|14475.36|0
1643272560000|2022-01-27 08:36:00|14479.67|14479.67|14495.52|14495.52|14495.52|14495.52|14479.67|14479.67|0
1643272570000|2022-01-27 08:36:10|14497.35|14497.35|14494.86|14494.86|14497.35|14497.35|14494.86|14494.86|0
1643272580000|2022-01-27 08:36:20|14495.68|14495.68|14496.59|14496.59|14496.59|14496.59|14495.68|14495.68|0
1643272640000|2022-01-27 08:37:20|14493.65|14493.65|14493.25|14493.25|14493.65|14493.65|14492.73|14492.73|0
1643272660000|2022-01-27 08:37:40|14493.47|14493.47|14493.47|14493.47|14493.47|14493.47|14493.47|14493.47|0
1643272670000|2022-01-27 08:37:50|14496.34|14496.34|14496.34|14496.34|14496.34|14496.34|14496.34|14496.34|0
1643272690000|2022-01-27 08:38:10|14499.17|14499.17|14499.17|14499.17|14499.17|14499.17|14499.17|14499.17|0
1643272720000|2022-01-27 08:38:40|14500.08|14500.08|14501|14501|14501|14501|14500.08|14500.08|0
1643272740000|2022-01-27 08:39:00|14503.18|14503.18|14503.18|14503.18|14503.18|14503.18|14503.18|14503.18|0
1643272750000|2022-01-27 08:39:10|14502.27|14502.27|14502.27|14502.27|14502.27|14502.27|14502.27|14502.27|0
1643272760000|2022-01-27 08:39:20|14503.7|14503.7|14503.7|14503.7|14503.7|14503.7|14503.7|14503.7|0
1643272770000|2022-01-27 08:39:30|14505.14|14505.14|14509.22|14509.22|14509.22|14509.22|14505.14|14505.14|0
1643272780000|2022-01-27 08:39:40|14509.69|14509.69|14509.69|14509.69|14509.69|14509.69|14509.69|14509.69|0
1643272790000|2022-01-27 08:39:50|14503.96|14503.96|14500.1|14500.1|14503.96|14503.96|14500.1|14500.1|0
1643272800000|2022-01-27 08:40:00|14499.16|14499.16|14493.32|14493.32|14499.16|14499.16|14493.32|14493.32|0
1643272840000|2022-01-27 08:40:40|14490.97|14490.97|14490.97|14490.97|14490.97|14490.97|14490.97|14490.97|0
1643272850000|2022-01-27 08:40:50|14495.65|14495.65|14495.65|14495.65|14495.65|14495.65|14495.65|14495.65|0
1643272890000|2022-01-27 08:41:30|14495.24|14495.24|14494.78|14494.78|14495.24|14495.24|14494.78|14494.78|0
1643272910000|2022-01-27 08:41:50|14495.7|14495.7|14495.7|14495.7|14495.7|14495.7|14495.7|14495.7|0
1643272920000|2022-01-27 08:42:00|14495.14|14495.14|14495.14|14495.14|14495.14|14495.14|14495.14|14495.14|0
1643272940000|2022-01-27 08:42:20|14496.06|14496.06|14493.31|14493.31|14496.06|14496.06|14493.31|14493.31|0
1643272950000|2022-01-27 08:42:30|14492.84|14492.84|14492.37|14492.37|14492.84|14492.84|14492.37|14492.37|0
1643272980000|2022-01-27 08:43:00|14494.25|14494.25|14491.51|14491.51|14494.25|14494.25|14491.51|14491.51|0
1643272990000|2022-01-27 08:43:10|14490.95|14490.95|14490.95|14490.95|14490.95|14490.95|14490.95|14490.95|0
1643273010000|2022-01-27 08:43:30|14490.39|14490.39|14490.39|14490.39|14490.39|14490.39|14490.39|14490.39|0
1643273030000|2022-01-27 08:43:50|14489.28|14489.28|14488.81|14488.81|14489.28|14489.28|14488.81|14488.81|0
1643273050000|2022-01-27 08:44:10|14488.34|14488.34|14488.34|14488.34|14488.34|14488.34|14488.34|14488.34|0
1643273060000|2022-01-27 08:44:20|14487.78|14487.78|14487.78|14487.78|14487.78|14487.78|14487.78|14487.78|0
1643273110000|2022-01-27 08:45:10|14490.52|14490.52|14487.65|14487.65|14490.52|14490.52|14487.65|14487.65|0
1643273130000|2022-01-27 08:45:30|14490.52|14490.52|14490.52|14490.52|14490.52|14490.52|14490.52|14490.52|0
1643273150000|2022-01-27 08:45:50|14489.53|14489.53|14488.34|14488.34|14489.53|14489.53|14488.34|14488.34|0
1643273190000|2022-01-27 08:46:30|14491.2|14491.2|14492.16|14492.16|14498.13|14498.13|14491.2|14491.2|0
1643273210000|2022-01-27 08:46:50|14489.29|14489.29|14493.15|14493.15|14493.15|14493.15|14489.29|14489.29|0
1643273220000|2022-01-27 08:47:00|14493.97|14493.97|14494.18|14494.18|14494.18|14494.18|14493.97|14493.97|0
1643273230000|2022-01-27 08:47:10|14493.62|14493.62|14493.62|14493.62|14493.62|14493.62|14493.62|14493.62|0
1643273240000|2022-01-27 08:47:20|14490.75|14490.75|14486|14486|14490.75|14490.75|14486|14486|0
1643273250000|2022-01-27 08:47:30|14484.59|14484.59|14483.67|14483.67|14484.59|14484.59|14483.67|14483.67|0
1643273280000|2022-01-27 08:48:00|14484.79|14484.79|14483.7|14483.7|14484.79|14484.79|14483.38|14483.38|0
1643273300000|2022-01-27 08:48:20|14483.5|14483.5|14483.5|14483.5|14485.13|14485.13|14483.5|14483.5|0
1643273310000|2022-01-27 08:48:30|14483.97|14483.97|14484.88|14484.88|14484.88|14484.88|14483.97|14483.97|0
1643273340000|2022-01-27 08:49:00|14486.87|14486.87|14486.37|14486.37|14486.87|14486.87|14485.46|14485.46|0
1643273370000|2022-01-27 08:49:30|14487.49|14487.49|14490.36|14490.36|14490.36|14490.36|14487.49|14487.49|0
1643273390000|2022-01-27 08:49:50|14489.42|14489.42|14488.95|14488.95|14489.42|14489.42|14488.95|14488.95|0
1643273400000|2022-01-27 08:50:00|14488.13|14488.13|14486.66|14486.66|14488.13|14488.13|14486.66|14486.66|0
1643273410000|2022-01-27 08:50:10|14485.85|14485.85|14470.53|14470.53|14486.66|14486.66|14470.53|14470.53|0
1643273420000|2022-01-27 08:50:20|14470.06|14470.06|14468.73|14468.73|14470.56|14470.56|14468.73|14468.73|0
1643273430000|2022-01-27 08:50:30|14469.67|14469.67|14469.67|14469.67|14469.67|14469.67|14469.67|14469.67|0
1643273440000|2022-01-27 08:50:40|14470.29|14470.29|14471.25|14471.25|14472.66|14472.66|14470.29|14470.29|0
1643273460000|2022-01-27 08:51:00|14470.78|14470.78|14472.66|14472.66|14472.66|14472.66|14470.78|14470.78|0
1643273470000|2022-01-27 08:51:10|14474.3|14474.3|14474.3|14474.3|14474.3|14474.3|14474.3|14474.3|0
1643273480000|2022-01-27 08:51:20|14475.12|14475.12|14480.31|14480.31|14481.25|14481.25|14475.12|14475.12|0
1643273500000|2022-01-27 08:51:40|14480.86|14480.86|14480.86|14480.86|14480.86|14480.86|14480.86|14480.86|0
1643273510000|2022-01-27 08:51:50|14483.09|14483.09|14484.01|14484.01|14484.01|14484.01|14483.09|14483.09|0
1643273520000|2022-01-27 08:52:00|14482.6|14482.6|14482.6|14482.6|14482.6|14482.6|14482.6|14482.6|0
1643273530000|2022-01-27 08:52:10|14483.54|14483.54|14482.5|14482.5|14484.33|14484.33|14481.59|14481.59|0
1643273540000|2022-01-27 08:52:20|14483.17|14483.17|14482.5|14482.5|14483.17|14483.17|14482.5|14482.5|0
1643273560000|2022-01-27 08:52:40|14483.62|14483.62|14483.62|14483.62|14483.62|14483.62|14483.62|14483.62|0
1643273570000|2022-01-27 08:52:50|14485.45|14485.45|14485.45|14485.45|14485.45|14485.45|14485.45|14485.45|0
1643273580000|2022-01-27 08:53:00|14485.92|14485.92|14485.45|14485.45|14485.92|14485.92|14485.45|14485.45|0
1643273590000|2022-01-27 08:53:10|14487.8|14487.8|14489.22|14489.22|14489.22|14489.22|14487.8|14487.8|0
1643273610000|2022-01-27 08:53:30|14492|14492|14492|14492|14492|14492|14492|14492|0
1643273620000|2022-01-27 08:53:40|14489.64|14489.64|14489.64|14489.64|14489.64|14489.64|14489.64|14489.64|0
1643273640000|2022-01-27 08:54:00|14489.17|14489.17|14487.19|14487.19|14489.17|14489.17|14487.19|14487.19|0
1643273650000|2022-01-27 08:54:10|14487.74|14487.74|14487.74|14487.74|14487.74|14487.74|14487.74|14487.74|0
1643273670000|2022-01-27 08:54:30|14487.97|14487.97|14483.76|14483.76|14487.97|14487.97|14483.76|14483.76|0
1643273680000|2022-01-27 08:54:40|14484.68|14484.68|14482.42|14482.42|14484.68|14484.68|14482.42|14482.42|0
1643273700000|2022-01-27 08:55:00|14481.87|14481.87|14481.99|14481.99|14482.68|14482.68|14481.77|14481.77|0
1643273710000|2022-01-27 08:55:10|14481.08|14481.08|14479.01|14479.01|14481.08|14481.08|14479.01|14479.01|0
1643273720000|2022-01-27 08:55:20|14480.39|14480.39|14478.56|14478.56|14480.39|14480.39|14478.56|14478.56|0
1643273730000|2022-01-27 08:55:30|14477.65|14477.65|14465.95|14465.95|14477.65|14477.65|14465.63|14465.63|0
1643273740000|2022-01-27 08:55:40|14464.95|14464.95|14463.58|14463.58|14464.95|14464.95|14463.58|14463.58|0
1643273750000|2022-01-27 08:55:50|14462.76|14462.76|14462.76|14462.76|14462.76|14462.76|14462.76|14462.76|0
1643273760000|2022-01-27 08:56:00|14462.56|14462.56|14462.56|14462.56|14462.56|14462.56|14462.56|14462.56|0
1643273770000|2022-01-27 08:56:10|14463.02|14463.02|14461.6|14461.6|14463.02|14463.02|14461.6|14461.6|0
1643273780000|2022-01-27 08:56:20|14463.02|14463.02|14467.3|14467.3|14467.3|14467.3|14463.02|14463.02|0
1643273790000|2022-01-27 08:56:30|14468.21|14468.21|14469.63|14469.63|14469.63|14469.63|14468.21|14468.21|0
1643273810000|2022-01-27 08:56:50|14468.71|14468.71|14468.71|14468.71|14468.71|14468.71|14468.71|14468.71|0
1643273840000|2022-01-27 08:57:20|14471.58|14471.58|14479.64|14479.64|14479.64|14479.64|14471.58|14471.58|0
1643273850000|2022-01-27 08:57:30|14480.11|14480.11|14480.11|14480.11|14480.11|14480.11|14480.11|14480.11|0
1643273860000|2022-01-27 08:57:40|14479.64|14479.64|14480.11|14480.11|14480.11|14480.11|14479.64|14479.64|0
1643273880000|2022-01-27 08:58:00|14481.79|14481.79|14484|14484|14484|14484|14481.79|14481.79|0
1643273890000|2022-01-27 08:58:10|14484.94|14484.94|14488.6|14488.6|14488.6|14488.6|14484.94|14484.94|0
1643273900000|2022-01-27 08:58:20|14491.47|14491.47|14505.27|14505.27|14505.39|14505.39|14491.47|14491.47|0
1643273910000|2022-01-27 08:58:30|14509.57|14509.57|14509.31|14509.31|14509.78|14509.78|14509.31|14509.31|0
1643273920000|2022-01-27 08:58:40|14510.22|14510.22|14510.22|14510.22|14510.22|14510.22|14510.22|14510.22|0
1643273930000|2022-01-27 08:58:50|14516.63|14516.63|14516.63|14516.63|14516.63|14516.63|14516.63|14516.63|0
1643273940000|2022-01-27 08:59:00|14518.51|14518.51|14518.51|14518.51|14518.51|14518.51|14518.51|14518.51|0
1643273950000|2022-01-27 08:59:10|14517.59|14517.59|14520.34|14520.34|14520.34|14520.34|14517.59|14517.59|0
1643273970000|2022-01-27 08:59:30|14519.42|14519.42|14519.42|14519.42|14519.42|14519.42|14519.42|14519.42|0
1643273980000|2022-01-27 08:59:40|14518.95|14518.95|14518.95|14518.95|14518.95|14518.95|14518.95|14518.95|0
1643273990000|2022-01-27 08:59:50|14517.84|14517.84|14515.55|14515.55|14519.85|14519.85|14515.55|14515.55|0
1643274000000|2022-01-27 09:00:00|14513.92|14513.92|14513.36|14513.36|14513.92|14513.92|14513.36|14513.36|0
1643274010000|2022-01-27 09:00:10|14512.9|14512.9|14511.62|14511.62|14512.9|14512.9|14511.62|14511.62|0
1643274030000|2022-01-27 09:00:30|14510.68|14510.68|14507.02|14507.02|14510.68|14510.68|14507.02|14507.02|0
1643274040000|2022-01-27 09:00:40|14506.1|14506.1|14502.07|14502.07|14506.1|14506.1|14502.07|14502.07|0
1643274050000|2022-01-27 09:00:50|14501.62|14501.62|14501.62|14501.62|14501.62|14501.62|14501.62|14501.62|0
1643274060000|2022-01-27 09:01:00|14499.94|14499.94|14499.94|14499.94|14499.94|14499.94|14499.94|14499.94|0
1643274070000|2022-01-27 09:01:10|14500.74|14500.74|14497.68|14497.68|14500.74|14500.74|14497.22|14497.22|0
1643274150000|2022-01-27 09:02:30|14498.49|14498.49|14498.49|14498.49|14498.49|14498.49|14498.49|14498.49|0
1643274170000|2022-01-27 09:02:50|14499.44|14499.44|14499.44|14499.44|14499.44|14499.44|14499.44|14499.44|0
1643274190000|2022-01-27 09:03:10|14498.96|14498.96|14498.49|14498.49|14498.96|14498.96|14498.49|14498.49|0
1643274210000|2022-01-27 09:03:30|14507.73|14507.73|14511.63|14511.63|14511.63|14511.63|14507.21|14507.21|0
1643274220000|2022-01-27 09:03:40|14512.23|14512.23|14517.14|14517.14|14517.14|14517.14|14512.23|14512.23|0
1643274230000|2022-01-27 09:03:50|14518.57|14518.57|14522.88|14522.88|14522.88|14522.88|14518.57|14518.57|0
1643274240000|2022-01-27 09:04:00|14521.69|14521.69|14521.69|14521.69|14521.69|14521.69|14521.69|14521.69|0
1643274250000|2022-01-27 09:04:10|14522.3|14522.3|14518|14518|14522.3|14522.3|14518|14518|0
1643274260000|2022-01-27 09:04:20|14518.2|14518.2|14518.2|14518.2|14518.2|14518.2|14518.2|14518.2|0
1643274280000|2022-01-27 09:04:40|14509.75|14509.75|14508.31|14508.31|14509.75|14509.75|14508.31|14508.31|0
1643274290000|2022-01-27 09:04:50|14507.5|14507.5|14507.5|14507.5|14507.5|14507.5|14507.5|14507.5|0
1643274300000|2022-01-27 09:05:00|14506.94|14506.94|14506.94|14506.94|14506.94|14506.94|14506.94|14506.94|0
1643274310000|2022-01-27 09:05:10|14505.41|14505.41|14506.53|14506.53|14506.53|14506.53|14505.41|14505.41|0
1643274320000|2022-01-27 09:05:20|14505.71|14505.71|14500.02|14500.02|14505.71|14505.71|14500.02|14500.02|0
1643274350000|2022-01-27 09:05:50|14499.03|14499.03|14499.03|14499.03|14499.03|14499.03|14499.03|14499.03|0
1643274360000|2022-01-27 09:06:00|14499.5|14499.5|14493.11|14493.11|14499.5|14499.5|14493.11|14493.11|0
1643274370000|2022-01-27 09:06:10|14492.69|14492.69|14481.37|14481.37|14492.69|14492.69|14481.37|14481.37|0
1643274380000|2022-01-27 09:06:20|14482.81|14482.81|14482.81|14482.81|14482.81|14482.81|14482.81|14482.81|0
1643274390000|2022-01-27 09:06:30|14483.62|14483.62|14484.54|14484.54|14484.54|14484.54|14483.62|14483.62|0
1643274410000|2022-01-27 09:06:50|14484.74|14484.74|14485.69|14485.69|14485.69|14485.69|14484.74|14484.74|0
1643274420000|2022-01-27 09:07:00|14484.75|14484.75|14484.75|14484.75|14484.75|14484.75|14484.75|14484.75|0
1643274470000|2022-01-27 09:07:50|14484.19|14484.19|14484.19|14484.19|14484.19|14484.19|14484.19|14484.19|0
1643274480000|2022-01-27 09:08:00|14483.07|14483.07|14483.63|14483.63|14483.63|14483.63|14483.07|14483.07|0
1643274490000|2022-01-27 09:08:10|14483.83|14483.83|14482.6|14482.6|14483.83|14483.83|14482.6|14482.6|0
1643274510000|2022-01-27 09:08:30|14481.41|14481.41|14481.41|14481.41|14481.41|14481.41|14481.41|14481.41|0
1643274520000|2022-01-27 09:08:40|14481.88|14481.88|14481.88|14481.88|14481.88|14481.88|14481.88|14481.88|0
1643274540000|2022-01-27 09:09:00|14482.29|14482.29|14482.29|14482.29|14482.29|14482.29|14482.29|14482.29|0
1643274560000|2022-01-27 09:09:20|14482.19|14482.19|14482.19|14482.19|14482.19|14482.19|14482.19|14482.19|0
1643274570000|2022-01-27 09:09:30|14481.74|14481.74|14480.91|14480.91|14481.74|14481.74|14480.91|14480.91|0
1643274580000|2022-01-27 09:09:40|14479.08|14479.08|14479.08|14479.08|14479.08|14479.08|14479.08|14479.08|0
1643274600000|2022-01-27 09:10:00|14480.03|14480.03|14482.33|14482.33|14482.33|14482.33|14480.03|14480.03|0
1643274620000|2022-01-27 09:10:20|14482.8|14482.8|14482.8|14482.8|14482.8|14482.8|14482.8|14482.8|0
1643274630000|2022-01-27 09:10:30|14479.93|14479.93|14478.29|14478.29|14479.93|14479.93|14478.29|14478.29|0
1643274640000|2022-01-27 09:10:40|14477.35|14477.35|14475.92|14475.92|14477.35|14477.35|14475.92|14475.92|0
1643274660000|2022-01-27 09:11:00|14478.66|14478.66|14478.57|14478.57|14478.66|14478.66|14477.75|14477.75|0
1643274700000|2022-01-27 09:11:40|14481.02|14481.02|14481.02|14481.02|14481.02|14481.02|14481.02|14481.02|0
1643274710000|2022-01-27 09:11:50|14481.48|14481.48|14481.48|14481.48|14481.48|14481.48|14481.48|14481.48|0
1643274730000|2022-01-27 09:12:10|14482.39|14482.39|14485.26|14485.26|14485.26|14485.26|14482.39|14482.39|0
1643274740000|2022-01-27 09:12:20|14485.86|14485.86|14486.26|14486.26|14486.26|14486.26|14485.86|14485.86|0
1643274780000|2022-01-27 09:13:00|14487.07|14487.07|14487.07|14487.07|14487.07|14487.07|14487.07|14487.07|0
1643274790000|2022-01-27 09:13:10|14488.02|14488.02|14494.12|14494.12|14494.12|14494.12|14488.02|14488.02|0
1643274830000|2022-01-27 09:13:50|14494.72|14494.72|14494.72|14494.72|14494.72|14494.72|14494.72|14494.72|0
1643274840000|2022-01-27 09:14:00|14496.13|14496.13|14494.3|14494.3|14496.13|14496.13|14494.3|14494.3|0
1643274850000|2022-01-27 09:14:10|14493.49|14493.49|14494.7|14494.7|14495.32|14495.32|14493.49|14493.49|0
1643274870000|2022-01-27 09:14:30|14496.53|14496.53|14498.36|14498.36|14498.36|14498.36|14496.53|14496.53|0
1643274880000|2022-01-27 09:14:40|14496.92|14496.92|14496.92|14496.92|14496.92|14496.92|14496.92|14496.92|0
1643274900000|2022-01-27 09:15:00|14497.86|14497.86|14497.86|14497.86|14497.86|14497.86|14497.86|14497.86|0
1643274910000|2022-01-27 09:15:10|14499.21|14499.21|14499.43|14499.43|14499.43|14499.43|14499.21|14499.21|0
1643274960000|2022-01-27 09:16:00|14497.54|14497.54|14497.77|14497.77|14497.77|14497.77|14497.54|14497.54|0
1643274970000|2022-01-27 09:16:10|14499.6|14499.6|14504.94|14504.94|14504.94|14504.94|14499.6|14499.6|0
1643275010000|2022-01-27 09:16:50|14505.97|14505.97|14505.97|14505.97|14505.97|14505.97|14505.97|14505.97|0
1643275020000|2022-01-27 09:17:00|14508.71|14508.71|14508.71|14508.71|14508.71|14508.71|14508.71|14508.71|0
1643275030000|2022-01-27 09:17:10|14509.54|14509.54|14509.54|14509.54|14509.54|14509.54|14509.54|14509.54|0
1643275040000|2022-01-27 09:17:20|14512.83|14512.83|14517.92|14517.92|14517.92|14517.92|14512.83|14512.83|0
1643275050000|2022-01-27 09:17:30|14517.7|14517.7|14517.48|14517.48|14517.7|14517.7|14517.48|14517.48|0
1643275060000|2022-01-27 09:17:40|14522.96|14522.96|14521.14|14521.14|14522.96|14522.96|14521.14|14521.14|0
1643275080000|2022-01-27 09:18:00|14525.04|14525.04|14522.69|14522.69|14525.04|14525.04|14522.69|14522.69|0
1643275100000|2022-01-27 09:18:20|14524.13|14524.13|14527.6|14527.6|14527.6|14527.6|14524.13|14524.13|0
1643275120000|2022-01-27 09:18:40|14529.43|14529.43|14536.57|14536.57|14536.57|14536.57|14529.43|14529.43|0
1643275160000|2022-01-27 09:19:20|14539.31|14539.31|14555.02|14555.02|14555.02|14555.02|14539.31|14539.31|0
1643275170000|2022-01-27 09:19:30|14558.37|14558.37|14561.16|14561.16|14561.16|14561.16|14558.37|14558.37|0
1643275180000|2022-01-27 09:19:40|14562.99|14562.99|14568.15|14568.15|14568.15|14568.15|14562.99|14562.99|0
1643275190000|2022-01-27 09:19:50|14566.32|14566.32|14567.23|14567.23|14567.23|14567.23|14566.32|14566.32|0
1643275220000|2022-01-27 09:20:20|14566.76|14566.76|14566.76|14566.76|14566.76|14566.76|14566.76|14566.76|0
1643275230000|2022-01-27 09:20:30|14567.36|14567.36|14554.07|14554.07|14567.36|14567.36|14551.83|14551.83|0
1643275240000|2022-01-27 09:20:40|14552.67|14552.67|14552.45|14552.45|14552.9|14552.9|14552.45|14552.45|0
1643275260000|2022-01-27 09:21:00|14549.18|14549.18|14549.18|14549.18|14549.18|14549.18|14549.18|14549.18|0
1643275310000|2022-01-27 09:21:50|14550.1|14550.1|14550.1|14550.1|14550.1|14550.1|14550.1|14550.1|0
1643275320000|2022-01-27 09:22:00|14551.92|14551.92|14552.48|14552.48|14552.48|14552.48|14551.92|14551.92|0
1643275330000|2022-01-27 09:22:10|14553.04|14553.04|14552.13|14552.13|14553.04|14553.04|14552.13|14552.13|0
1643275360000|2022-01-27 09:22:40|14551.01|14551.01|14550.85|14550.85|14551.41|14551.41|14550.85|14550.85|0
1643275380000|2022-01-27 09:23:00|14552.68|14552.68|14552.68|14552.68|14552.68|14552.68|14552.68|14552.68|0
1643275450000|2022-01-27 09:24:10|14555.13|14555.13|14555.13|14555.13|14555.13|14555.13|14553.7|14553.7|0
1643275460000|2022-01-27 09:24:20|14554.66|14554.66|14554.66|14554.66|14554.66|14554.66|14554.66|14554.66|0
1643275490000|2022-01-27 09:24:50|14555.33|14555.33|14556.36|14556.36|14556.36|14556.36|14555.33|14555.33|0
1643275520000|2022-01-27 09:25:20|14559.63|14559.63|14564.85|14564.85|14564.85|14564.85|14559.63|14559.63|0
1643275540000|2022-01-27 09:25:40|14564.64|14564.64|14561.46|14561.46|14566.03|14566.03|14561.46|14561.46|0
1643275560000|2022-01-27 09:26:00|14560.64|14560.64|14562.47|14562.47|14562.47|14562.47|14560.64|14560.64|0
1643275570000|2022-01-27 09:26:10|14562.94|14562.94|14563.75|14563.75|14563.75|14563.75|14562.94|14562.94|0
1643275580000|2022-01-27 09:26:20|14566.5|14566.5|14567.32|14567.32|14567.32|14567.32|14566.5|14566.5|0
1643275590000|2022-01-27 09:26:30|14569.55|14569.55|14569.55|14569.55|14569.55|14569.55|14569.55|14569.55|0
1643275600000|2022-01-27 09:26:40|14569.99|14569.99|14571.58|14571.58|14571.58|14571.58|14569.99|14569.99|0
1643275620000|2022-01-27 09:27:00|14572.41|14572.41|14570.38|14570.38|14572.41|14572.41|14570.38|14570.38|0
1643275630000|2022-01-27 09:27:10|14572.02|14572.02|14572.02|14572.02|14572.02|14572.02|14572.02|14572.02|0
1643275640000|2022-01-27 09:27:20|14573.45|14573.45|14574.87|14574.87|14574.87|14574.87|14573.45|14573.45|0
1643275650000|2022-01-27 09:27:30|14576.26|14576.26|14576.26|14576.26|14576.26|14576.26|14576.26|14576.26|0
1643275680000|2022-01-27 09:28:00|14574.03|14574.03|14574.03|14574.03|14574.03|14574.03|14574.03|14574.03|0
1643275690000|2022-01-27 09:28:10|14574.5|14574.5|14574.97|14574.97|14574.97|14574.97|14574.5|14574.5|0
1643275720000|2022-01-27 09:28:40|14583.13|14583.13|14584.14|14584.14|14584.14|14584.14|14583.13|14583.13|0
1643275740000|2022-01-27 09:29:00|14587.49|14587.49|14589.98|14589.98|14590.24|14590.24|14587.49|14587.49|0
1643275750000|2022-01-27 09:29:10|14592.72|14592.72|14594.43|14594.43|14594.43|14594.43|14592.72|14592.72|0
1643275760000|2022-01-27 09:29:20|14595.35|14595.35|14594.75|14594.75|14595.35|14595.35|14594.75|14594.75|0
1643275770000|2022-01-27 09:29:30|14595.22|14595.22|14595.22|14595.22|14595.22|14595.22|14595.22|14595.22|0
1643275800000|2022-01-27 09:30:00|14596.14|14596.14|14596.14|14596.14|14596.14|14596.14|14596.14|14596.14|0
1643275810000|2022-01-27 09:30:10|14596.93|14596.93|14596.93|14596.93|14596.93|14596.93|14596.93|14596.93|0
1643275820000|2022-01-27 09:30:20|14596.73|14596.73|14595.68|14595.68|14596.73|14596.73|14595.68|14595.68|0
1643275830000|2022-01-27 09:30:30|14595.28|14595.28|14595.28|14595.28|14595.28|14595.28|14595.28|14595.28|0
1643275840000|2022-01-27 09:30:40|14594.72|14594.72|14593.61|14593.61|14594.72|14594.72|14593.61|14593.61|0
1643275860000|2022-01-27 09:31:00|14592.81|14592.81|14592|14592|14592.81|14592.81|14592|14592|0
1643275900000|2022-01-27 09:31:40|14590.56|14590.56|14590.56|14590.56|14590.56|14590.56|14590.56|14590.56|0
1643275910000|2022-01-27 09:31:50|14581.52|14581.52|14579.38|14579.38|14581.52|14581.52|14579.38|14579.38|0
1643275920000|2022-01-27 09:32:00|14578.18|14578.18|14579.86|14579.86|14579.86|14579.86|14578.18|14578.18|0
1643275930000|2022-01-27 09:32:10|14580.77|14580.77|14580.77|14580.77|14580.77|14580.77|14580.77|14580.77|0
1643275970000|2022-01-27 09:32:50|14581.69|14581.69|14581.69|14581.69|14581.69|14581.69|14581.69|14581.69|0
1643275980000|2022-01-27 09:33:00|14581.91|14581.91|14581.91|14581.91|14581.91|14581.91|14581.91|14581.91|0
1643275990000|2022-01-27 09:33:10|14581.44|14581.44|14581.44|14581.44|14581.44|14581.44|14581.44|14581.44|0
1643276000000|2022-01-27 09:33:20|14580.53|14580.53|14580.53|14580.53|14580.53|14580.53|14580.53|14580.53|0
1643276020000|2022-01-27 09:33:40|14581.32|14581.32|14581.32|14581.32|14581.32|14581.32|14581.32|14581.32|0
1643276060000|2022-01-27 09:34:20|14582.24|14582.24|14582.24|14582.24|14582.24|14582.24|14582.24|14582.24|0
1643276070000|2022-01-27 09:34:30|14585.58|14585.58|14585.58|14585.58|14585.58|14585.58|14585.58|14585.58|0
1643276080000|2022-01-27 09:34:40|14584.17|14584.17|14584.17|14584.17|14584.17|14584.17|14584.17|14584.17|0
1643276090000|2022-01-27 09:34:50|14583.23|14583.23|14583.23|14583.23|14583.23|14583.23|14583.23|14583.23|0
1643276100000|2022-01-27 09:35:00|14582.41|14582.41|14582.41|14582.41|14582.41|14582.41|14582.41|14582.41|0
1643276120000|2022-01-27 09:35:20|14580.58|14580.58|14579.76|14579.76|14580.58|14580.58|14579.76|14579.76|0
1643276130000|2022-01-27 09:35:30|14575.46|14575.46|14575.46|14575.46|14575.46|14575.46|14575.46|14575.46|0
1643276140000|2022-01-27 09:35:40|14576.9|14576.9|14576.9|14576.9|14576.9|14576.9|14576.9|14576.9|0
1643276150000|2022-01-27 09:35:50|14575.22|14575.22|14574.31|14574.31|14575.22|14575.22|14574.31|14574.31|0
1643276160000|2022-01-27 09:36:00|14572.67|14572.67|14575.07|14575.07|14575.07|14575.07|14572.67|14572.67|0
1643276170000|2022-01-27 09:36:10|14576.9|14576.9|14576.9|14576.9|14576.9|14576.9|14576.9|14576.9|0
1643276180000|2022-01-27 09:36:20|14577.46|14577.46|14576.55|14576.55|14577.46|14577.46|14576.55|14576.55|0
1643276210000|2022-01-27 09:36:50|14577.66|14577.66|14577.89|14577.89|14577.89|14577.89|14577.66|14577.66|0
1643276220000|2022-01-27 09:37:00|14578.36|14578.36|14578.36|14578.36|14578.36|14578.36|14578.36|14578.36|0
1643276230000|2022-01-27 09:37:10|14577.54|14577.54|14577.54|14577.54|14577.54|14577.54|14577.54|14577.54|0
1643276240000|2022-01-27 09:37:20|14577.09|14577.09|14577.09|14577.09|14577.09|14577.09|14577.09|14577.09|0
1643276300000|2022-01-27 09:38:20|14575.42|14575.42|14575.42|14575.42|14575.42|14575.42|14575.42|14575.42|0
1643276340000|2022-01-27 09:39:00|14575.88|14575.88|14575.88|14575.88|14575.88|14575.88|14575.88|14575.88|0
1643276350000|2022-01-27 09:39:10|14574.76|14574.76|14574.76|14574.76|14574.76|14574.76|14574.76|14574.76|0
1643276370000|2022-01-27 09:39:30|14573.5|14573.5|14572.94|14572.94|14573.5|14573.5|14572.94|14572.94|0
1643276380000|2022-01-27 09:39:40|14567.2|14567.2|14563.09|14563.09|14567.2|14567.2|14563.09|14563.09|0
1643276390000|2022-01-27 09:39:50|14562.54|14562.54|14558.8|14558.8|14562.54|14562.54|14558.8|14558.8|0
1643276400000|2022-01-27 09:40:00|14557.17|14557.17|14556.28|14556.28|14557.17|14557.17|14556.28|14556.28|0
1643276430000|2022-01-27 09:40:30|14554.84|14554.84|14554.84|14554.84|14554.84|14554.84|14554.84|14554.84|0
1643276460000|2022-01-27 09:41:00|14555.66|14555.66|14555.66|14555.66|14555.66|14555.66|14555.66|14555.66|0
1643276480000|2022-01-27 09:41:20|14556.48|14556.48|14556.48|14556.48|14556.48|14556.48|14556.48|14556.48|0
1643276490000|2022-01-27 09:41:30|14559.35|14559.35|14559.35|14559.35|14559.35|14559.35|14559.35|14559.35|0
1643276510000|2022-01-27 09:41:50|14560.02|14560.02|14564.3|14564.3|14564.3|14564.3|14560.02|14560.02|0
1643276520000|2022-01-27 09:42:00|14566.13|14566.13|14566.13|14566.13|14566.13|14566.13|14566.13|14566.13|0
1643276550000|2022-01-27 09:42:30|14567.76|14567.76|14567.76|14567.76|14567.76|14567.76|14567.76|14567.76|0
1643276570000|2022-01-27 09:42:50|14568.22|14568.22|14568.68|14568.68|14568.68|14568.68|14568.22|14568.22|0
1643276580000|2022-01-27 09:43:00|14570.51|14570.51|14567.76|14567.76|14570.51|14570.51|14567.76|14567.76|0
1643276640000|2022-01-27 09:44:00|14569.4|14569.4|14578.99|14578.99|14578.99|14578.99|14569.4|14569.4|0
1643276660000|2022-01-27 09:44:20|14578.07|14578.07|14578.07|14578.07|14578.07|14578.07|14578.07|14578.07|0
1643276670000|2022-01-27 09:44:30|14579.19|14579.19|14578.37|14578.37|14579.19|14579.19|14578.37|14578.37|0
1643276680000|2022-01-27 09:44:40|14577.55|14577.55|14575.72|14575.72|14577.55|14577.55|14575.72|14575.72|0
1643276690000|2022-01-27 09:44:50|14576.12|14576.12|14576.12|14576.12|14576.12|14576.12|14576.12|14576.12|0
1643276710000|2022-01-27 09:45:10|14577.95|14577.95|14577.95|14577.95|14577.95|14577.95|14577.95|14577.95|0
1643276730000|2022-01-27 09:45:30|14578.77|14578.77|14577.94|14577.94|14578.77|14578.77|14577.94|14577.94|0
1643276740000|2022-01-27 09:45:40|14577.03|14577.03|14577.03|14577.03|14577.03|14577.03|14577.03|14577.03|0
1643276760000|2022-01-27 09:46:00|14578.46|14578.46|14581.3|14581.3|14581.3|14581.3|14578.46|14578.46|0
1643276770000|2022-01-27 09:46:10|14582.73|14582.73|14582.73|14582.73|14582.73|14582.73|14582.73|14582.73|0
1643276800000|2022-01-27 09:46:40|14581.06|14581.06|14583.8|14583.8|14583.8|14583.8|14581.06|14581.06|0
1643276820000|2022-01-27 09:47:00|14584.26|14584.26|14584.7|14584.7|14584.7|14584.7|14584.26|14584.26|0
1643276850000|2022-01-27 09:47:30|14587.97|14587.97|14587.97|14587.97|14587.97|14587.97|14587.97|14587.97|0
1643276870000|2022-01-27 09:47:50|14588.59|14588.59|14586.69|14586.69|14588.59|14588.59|14586.69|14586.69|0
1643276880000|2022-01-27 09:48:00|14585.01|14585.01|14585.01|14585.01|14585.41|14585.41|14585.01|14585.01|0
1643276930000|2022-01-27 09:48:50|14584.81|14584.81|14584.81|14584.81|14584.81|14584.81|14584.81|14584.81|0
1643276940000|2022-01-27 09:49:00|14585.71|14585.71|14585.91|14585.91|14585.91|14585.91|14585.71|14585.71|0
1643276950000|2022-01-27 09:49:10|14587.34|14587.34|14587.34|14587.34|14587.34|14587.34|14587.34|14587.34|0
1643277000000|2022-01-27 09:50:00|14586.88|14586.88|14586.88|14586.88|14586.88|14586.88|14586.88|14586.88|0
1643277010000|2022-01-27 09:50:10|14588|14588|14588.59|14588.59|14588.59|14588.59|14588|14588|0
1643277020000|2022-01-27 09:50:20|14589.54|14589.54|14589.54|14589.54|14589.54|14589.54|14589.54|14589.54|0
1643277030000|2022-01-27 09:50:30|14589.93|14589.93|14590.13|14590.13|14590.13|14590.13|14589.93|14589.93|0
1643277040000|2022-01-27 09:50:40|14592.36|14592.36|14592.36|14592.36|14592.36|14592.36|14592.36|14592.36|0
1643277060000|2022-01-27 09:51:00|14593.8|14593.8|14593.8|14593.8|14593.8|14593.8|14593.8|14593.8|0
1643277070000|2022-01-27 09:51:10|14597.46|14597.46|14598.4|14598.4|14598.4|14598.4|14597.46|14597.46|0
1643277090000|2022-01-27 09:51:30|14601.27|14601.27|14607.37|14607.37|14608.28|14608.28|14601.27|14601.27|0
1643277110000|2022-01-27 09:51:50|14610.11|14610.11|14618.03|14618.03|14618.03|14618.03|14610.11|14610.11|0
1643277120000|2022-01-27 09:52:00|14616.2|14616.2|14617.11|14617.11|14617.11|14617.11|14616.2|14616.2|0
1643277140000|2022-01-27 09:52:20|14615.48|14615.48|14613.84|14613.84|14615.48|14615.48|14613.84|14613.84|0
1643277150000|2022-01-27 09:52:30|14611.1|14611.1|14610.18|14610.18|14611.1|14611.1|14609.27|14609.27|0
1643277170000|2022-01-27 09:52:50|14612.01|14612.01|14614.22|14614.22|14614.22|14614.22|14612.01|14612.01|0
1643277180000|2022-01-27 09:53:00|14617.09|14617.09|14621|14621|14621|14621|14617.09|14617.09|0
1643277190000|2022-01-27 09:53:10|14621.56|14621.56|14624.36|14624.36|14624.36|14624.36|14621.09|14621.09|0
1643277230000|2022-01-27 09:53:50|14627.23|14627.23|14627.23|14627.23|14627.23|14627.23|14627.23|14627.23|0
1643277260000|2022-01-27 09:54:20|14627.67|14627.67|14624.08|14624.08|14627.67|14627.67|14624.08|14624.08|0
1643277270000|2022-01-27 09:54:30|14623.14|14623.14|14620.27|14620.27|14623.14|14623.14|14620.27|14620.27|0
1643277290000|2022-01-27 09:54:50|14620.73|14620.73|14620.73|14620.73|14620.73|14620.73|14620.73|14620.73|0
1643277340000|2022-01-27 09:55:40|14617.86|14617.86|14622.03|14622.03|14622.03|14622.03|14617.86|14617.86|0
1643277350000|2022-01-27 09:55:50|14618.22|14618.22|14614.33|14614.33|14618.22|14618.22|14614.33|14614.33|0
1643277360000|2022-01-27 09:56:00|14615.76|14615.76|14615.76|14615.76|14615.76|14615.76|14615.76|14615.76|0
1643277370000|2022-01-27 09:56:10|14614.85|14614.85|14614.85|14614.85|14614.85|14614.85|14614.85|14614.85|0
1643277380000|2022-01-27 09:56:20|14613.02|14613.02|14613.02|14613.02|14613.02|14613.02|14613.02|14613.02|0
1643277390000|2022-01-27 09:56:30|14614.65|14614.65|14615.15|14615.15|14615.15|14615.15|14614.65|14614.65|0
1643277420000|2022-01-27 09:57:00|14616.98|14616.98|14618.41|14618.41|14618.41|14618.41|14616.98|14616.98|0
1643277450000|2022-01-27 09:57:30|14617.65|14617.65|14617.73|14617.73|14617.73|14617.73|14617.65|14617.65|0
1643277460000|2022-01-27 09:57:40|14616.91|14616.91|14616.91|14616.91|14616.91|14616.91|14616.91|14616.91|0
1643277480000|2022-01-27 09:58:00|14617.37|14617.37|14617.37|14617.37|14617.37|14617.37|14617.37|14617.37|0
1643277490000|2022-01-27 09:58:10|14615.93|14615.93|14615.93|14615.93|14615.93|14615.93|14615.93|14615.93|0
1643277510000|2022-01-27 09:58:30|14617.37|14617.37|14616.92|14616.92|14617.37|14617.37|14616.92|14616.92|0
1643277520000|2022-01-27 09:58:40|14615.98|14615.98|14615.98|14615.98|14615.98|14615.98|14615.98|14615.98|0
1643277530000|2022-01-27 09:58:50|14618.21|14618.21|14617.4|14617.4|14618.21|14618.21|14617.4|14617.4|0
1643277550000|2022-01-27 09:59:10|14615.57|14615.57|14616.48|14616.48|14616.48|14616.48|14615.57|14615.57|0
1643277560000|2022-01-27 09:59:20|14616.98|14616.98|14616.98|14616.98|14616.98|14616.98|14616.98|14616.98|0
1643277580000|2022-01-27 09:59:40|14618.81|14618.81|14615.2|14615.2|14618.81|14618.81|14615.2|14615.2|0
1643277590000|2022-01-27 09:59:50|14614.09|14614.09|14614.09|14614.09|14614.09|14614.09|14614.09|14614.09|0
1643277620000|2022-01-27 10:00:20|14613.62|14613.62|14605.76|14605.76|14613.62|14613.62|14605.76|14605.76|0
1643277630000|2022-01-27 10:00:30|14605.29|14605.29|14605.29|14605.29|14605.29|14605.29|14605.29|14605.29|0
1643277640000|2022-01-27 10:00:40|14602.64|14602.64|14603.2|14603.2|14603.2|14603.2|14602.64|14602.64|0
1643277650000|2022-01-27 10:00:50|14602.29|14602.29|14602.29|14602.29|14602.29|14602.29|14602.29|14602.29|0
1643277670000|2022-01-27 10:01:10|14601.06|14601.06|14603.3|14603.3|14603.3|14603.3|14600.85|14600.85|0
1643277720000|2022-01-27 10:02:00|14602.19|14602.19|14600.75|14600.75|14602.19|14602.19|14600.75|14600.75|0
1643277730000|2022-01-27 10:02:10|14598.3|14598.3|14598.3|14598.3|14598.3|14598.3|14598.3|14598.3|0
1643277750000|2022-01-27 10:02:30|14599.94|14599.94|14599.94|14599.94|14599.94|14599.94|14599.94|14599.94|0
1643277760000|2022-01-27 10:02:40|14599.38|14599.38|14599.38|14599.38|14599.38|14599.38|14599.38|14599.38|0
1643277770000|2022-01-27 10:02:50|14599.17|14599.17|14599.99|14599.99|14599.99|14599.99|14599.17|14599.17|0
1643277800000|2022-01-27 10:03:20|14598.7|14598.7|14598.5|14598.5|14598.7|14598.7|14598.5|14598.5|0
1643277850000|2022-01-27 10:04:10|14600.38|14600.38|14601.42|14601.42|14604.17|14604.17|14600.38|14600.38|0
1643277860000|2022-01-27 10:04:20|14604.17|14604.17|14603.25|14603.25|14604.17|14604.17|14603.25|14603.25|0
1643277870000|2022-01-27 10:04:30|14605.7|14605.7|14605.7|14605.7|14605.7|14605.7|14605.7|14605.7|0
1643277880000|2022-01-27 10:04:40|14604.76|14604.76|14604.76|14604.76|14604.76|14604.76|14604.76|14604.76|0
1643277890000|2022-01-27 10:04:50|14604.96|14604.96|14604.96|14604.96|14604.96|14604.96|14604.96|14604.96|0
1643277930000|2022-01-27 10:05:30|14605.16|14605.16|14605.16|14605.16|14605.16|14605.16|14605.16|14605.16|0
1643277950000|2022-01-27 10:05:50|14607.39|14607.39|14607.39|14607.39|14607.39|14607.39|14607.39|14607.39|0
1643277960000|2022-01-27 10:06:00|14608.51|14608.51|14607.99|14607.99|14608.51|14608.51|14607.59|14607.59|0
1643277970000|2022-01-27 10:06:10|14608.93|14608.93|14608.93|14608.93|14608.93|14608.93|14608.93|14608.93|0
1643278030000|2022-01-27 10:07:10|14610.76|14610.76|14610.57|14610.57|14610.76|14610.76|14608.93|14608.93|0
1643278070000|2022-01-27 10:07:50|14611.76|14611.76|14613.59|14613.59|14613.59|14613.59|14611.76|14611.76|0
1643278110000|2022-01-27 10:08:30|14616.33|14616.33|14619.08|14619.08|14619.08|14619.08|14616.33|14616.33|0
1643278120000|2022-01-27 10:08:40|14620.51|14620.51|14620.51|14620.51|14620.51|14620.51|14620.51|14620.51|0
1643278130000|2022-01-27 10:08:50|14621.94|14621.94|14621.94|14621.94|14621.94|14621.94|14621.94|14621.94|0
1643278170000|2022-01-27 10:09:30|14619.2|14619.2|14618.29|14618.29|14619.2|14619.2|14616.46|14616.46|0
1643278180000|2022-01-27 10:09:40|14613.98|14613.98|14612.55|14612.55|14613.98|14613.98|14612.55|14612.55|0
1643278220000|2022-01-27 10:10:20|14614.04|14614.04|14612.76|14612.76|14614.04|14614.04|14612.76|14612.76|0
1643278230000|2022-01-27 10:10:30|14613.58|14613.58|14609.2|14609.2|14613.58|14613.58|14609.2|14609.2|0
1643278240000|2022-01-27 10:10:40|14608.39|14608.39|14603.29|14603.29|14608.39|14608.39|14602.83|14602.83|0
1643278250000|2022-01-27 10:10:50|14602.47|14602.47|14602.47|14602.47|14602.47|14602.47|14602.47|14602.47|0
1643278270000|2022-01-27 10:11:10|14604.1|14604.1|14604.1|14604.1|14604.1|14604.1|14604.1|14604.1|0
1643278300000|2022-01-27 10:11:40|14605.05|14605.05|14605.02|14605.02|14605.05|14605.05|14604.1|14604.1|0
1643278320000|2022-01-27 10:12:00|14606.45|14606.45|14606.45|14606.45|14606.45|14606.45|14606.45|14606.45|0
1643278330000|2022-01-27 10:12:10|14606.01|14606.01|14606.01|14606.01|14606.01|14606.01|14606.01|14606.01|0
1643278340000|2022-01-27 10:12:20|14604.18|14604.18|14604.18|14604.18|14604.18|14604.18|14604.18|14604.18|0
1643278350000|2022-01-27 10:12:30|14603.26|14603.26|14602.23|14602.23|14603.26|14603.26|14602.23|14602.23|0
1643278380000|2022-01-27 10:13:00|14600.6|14600.6|14601.41|14601.41|14601.41|14601.41|14600.6|14600.6|0
1643278390000|2022-01-27 10:13:10|14600.92|14600.92|14604.58|14604.58|14604.58|14604.58|14600.92|14600.92|0
1643278410000|2022-01-27 10:13:30|14606.42|14606.42|14607.86|14607.86|14607.86|14607.86|14606.42|14606.42|0
1643278420000|2022-01-27 10:13:40|14607.24|14607.24|14604.07|14604.07|14607.24|14607.24|14604.07|14604.07|0
1643278440000|2022-01-27 10:14:00|14603.85|14603.85|14603.85|14603.85|14603.85|14603.85|14603.85|14603.85|0
1643278450000|2022-01-27 10:14:10|14603.29|14603.29|14603.09|14603.09|14603.29|14603.29|14603.09|14603.09|0
1643278470000|2022-01-27 10:14:30|14601.65|14601.65|14600.22|14600.22|14601.65|14601.65|14600.22|14600.22|0
1643278480000|2022-01-27 10:14:40|14604.52|14604.52|14593.62|14593.62|14604.52|14604.52|14593.62|14593.62|0
1643278490000|2022-01-27 10:14:50|14590.85|14590.85|14594.54|14594.54|14594.54|14594.54|14590.85|14590.85|0
1643278500000|2022-01-27 10:15:00|14595.45|14595.45|14596.37|14596.37|14596.37|14596.37|14595.45|14595.45|0
1643278510000|2022-01-27 10:15:10|14597.8|14597.8|14596.37|14596.37|14597.8|14597.8|14596.37|14596.37|0
1643278520000|2022-01-27 10:15:20|14597.78|14597.78|14597.31|14597.31|14597.78|14597.78|14597.31|14597.31|0
1643278540000|2022-01-27 10:15:40|14596.86|14596.86|14596.86|14596.86|14596.86|14596.86|14596.86|14596.86|0
1643278560000|2022-01-27 10:16:00|14594.98|14594.98|14594.98|14594.98|14594.98|14594.98|14594.98|14594.98|0
1643278570000|2022-01-27 10:16:10|14596.81|14596.81|14596.81|14596.81|14596.81|14596.81|14596.81|14596.81|0
1643278590000|2022-01-27 10:16:30|14596.61|14596.61|14596.61|14596.61|14596.61|14596.61|14596.61|14596.61|0
1643278620000|2022-01-27 10:17:00|14597.55|14597.55|14598.49|14598.49|14598.49|14598.49|14597.55|14597.55|0
1643278660000|2022-01-27 10:17:40|14597.68|14597.68|14598.09|14598.09|14598.09|14598.09|14597.68|14597.68|0
1643278670000|2022-01-27 10:17:50|14597.49|14597.49|14596.67|14596.67|14597.49|14597.49|14596.67|14596.67|0
1643278680000|2022-01-27 10:18:00|14597.79|14597.79|14600.53|14600.53|14600.53|14600.53|14597.79|14597.79|0
1643278690000|2022-01-27 10:18:10|14603.8|14603.8|14602.17|14602.17|14603.8|14603.8|14602.17|14602.17|0
1643278700000|2022-01-27 10:18:20|14602.76|14602.76|14601.84|14601.84|14604.95|14604.95|14601.84|14601.84|0
1643278710000|2022-01-27 10:18:30|14601.03|14601.03|14599.2|14599.2|14601.03|14601.03|14599.2|14599.2|0
1643278720000|2022-01-27 10:18:40|14598.38|14598.38|14598.38|14598.38|14598.38|14598.38|14598.38|14598.38|0
1643278730000|2022-01-27 10:18:50|14597.56|14597.56|14597.56|14597.56|14597.56|14597.56|14597.56|14597.56|0
1643278740000|2022-01-27 10:19:00|14597.34|14597.34|14597.34|14597.34|14597.34|14597.34|14597.34|14597.34|0
1643278750000|2022-01-27 10:19:10|14596.52|14596.52|14594.11|14594.11|14596.52|14596.52|14594.11|14594.11|0
1643278760000|2022-01-27 10:19:20|14593.3|14593.3|14585.24|14585.24|14593.3|14593.3|14585.24|14585.24|0
1643278770000|2022-01-27 10:19:30|14584.23|14584.23|14572.27|14572.27|14584.23|14584.23|14572.27|14572.27|0
1643278790000|2022-01-27 10:19:50|14573.9|14573.9|14573.9|14573.9|14573.9|14573.9|14573.9|14573.9|0
1643278800000|2022-01-27 10:20:00|14572.27|14572.27|14573.9|14573.9|14574.72|14574.72|14572.27|14572.27|0
1643278810000|2022-01-27 10:20:10|14575.58|14575.58|14576.49|14576.49|14576.49|14576.49|14575.58|14575.58|0
1643278830000|2022-01-27 10:20:30|14576.03|14576.03|14575.57|14575.57|14576.03|14576.03|14575.57|14575.57|0
1643278840000|2022-01-27 10:20:40|14578.84|14578.84|14576.55|14576.55|14578.84|14578.84|14576.55|14576.55|0
1643278850000|2022-01-27 10:20:50|14577.02|14577.02|14577.02|14577.02|14577.02|14577.02|14577.02|14577.02|0
1643278860000|2022-01-27 10:21:00|14575.35|14575.35|14574.79|14574.79|14575.35|14575.35|14574.79|14574.79|0
1643278900000|2022-01-27 10:21:40|14572.86|14572.86|14571.66|14571.66|14572.86|14572.86|14571.66|14571.66|0
1643278920000|2022-01-27 10:22:00|14572.61|14572.61|14572.61|14572.61|14572.61|14572.61|14572.61|14572.61|0
1643278940000|2022-01-27 10:22:20|14573.72|14573.72|14577.1|14577.1|14577.1|14577.1|14573.72|14573.72|0
1643278950000|2022-01-27 10:22:30|14577.92|14577.92|14577.92|14577.92|14577.92|14577.92|14577.92|14577.92|0
1643278970000|2022-01-27 10:22:50|14579.75|14579.75|14579.75|14579.75|14579.75|14579.75|14579.75|14579.75|0
1643278980000|2022-01-27 10:23:00|14579.27|14579.27|14578.33|14578.33|14579.27|14579.27|14578.33|14578.33|0
1643278990000|2022-01-27 10:23:10|14573.63|14573.63|14572.36|14572.36|14573.63|14573.63|14572.36|14572.36|0
1643279000000|2022-01-27 10:23:20|14571.24|14571.24|14569.41|14569.41|14571.24|14571.24|14569.41|14569.41|0
1643279010000|2022-01-27 10:23:30|14568.97|14568.97|14568.97|14568.97|14568.97|14568.97|14568.97|14568.97|0
1643279020000|2022-01-27 10:23:40|14567.53|14567.53|14567.53|14567.53|14567.53|14567.53|14567.53|14567.53|0
1643279040000|2022-01-27 10:24:00|14562.05|14562.05|14559.4|14559.4|14562.05|14562.05|14559.4|14559.4|0
1643279050000|2022-01-27 10:24:10|14562.14|14562.14|14562.14|14562.14|14562.14|14562.14|14562.14|14562.14|0
1643279070000|2022-01-27 10:24:30|14561.2|14561.2|14561.2|14561.2|14561.2|14561.2|14561.2|14561.2|0
1643279090000|2022-01-27 10:24:50|14562.64|14562.64|14558.06|14558.06|14562.64|14562.64|14558.06|14558.06|0
1643279100000|2022-01-27 10:25:00|14559.89|14559.89|14558.06|14558.06|14559.89|14559.89|14558.06|14558.06|0
1643279180000|2022-01-27 10:26:20|14556.43|14556.43|14554.6|14554.6|14556.43|14556.43|14554.6|14554.6|0
1643279200000|2022-01-27 10:26:40|14553.68|14553.68|14538.26|14538.26|14553.68|14553.68|14538.26|14538.26|0
1643279210000|2022-01-27 10:26:50|14535.39|14535.39|14534.39|14534.39|14535.39|14535.39|14534.39|14534.39|0
1643279220000|2022-01-27 10:27:00|14535.31|14535.31|14530.24|14530.24|14535.31|14535.31|14530.24|14530.24|0
1643279230000|2022-01-27 10:27:10|14532.98|14532.98|14533.9|14533.9|14533.9|14533.9|14532.98|14532.98|0
1643279240000|2022-01-27 10:27:20|14532.46|14532.46|14533.9|14533.9|14533.9|14533.9|14532.46|14532.46|0
1643279270000|2022-01-27 10:27:50|14531.11|14531.11|14530.28|14530.28|14531.11|14531.11|14530.28|14530.28|0
1643279280000|2022-01-27 10:28:00|14528.65|14528.65|14527.83|14527.83|14528.65|14528.65|14527.83|14527.83|0
1643279290000|2022-01-27 10:28:10|14528.75|14528.75|14524.17|14524.17|14528.75|14528.75|14524.17|14524.17|0
1643279300000|2022-01-27 10:28:20|14523.5|14523.5|14523.28|14523.28|14523.5|14523.5|14523.28|14523.28|0
1643279320000|2022-01-27 10:28:40|14523.68|14523.68|14526.42|14526.42|14526.42|14526.42|14523.68|14523.68|0
1643279330000|2022-01-27 10:28:50|14525.51|14525.51|14525.51|14525.51|14525.51|14525.51|14525.51|14525.51|0
1643279340000|2022-01-27 10:29:00|14524.95|14524.95|14524.95|14524.95|14524.95|14524.95|14524.95|14524.95|0
1643279360000|2022-01-27 10:29:20|14524.72|14524.72|14524.72|14524.72|14524.72|14524.72|14524.72|14524.72|0
1643279380000|2022-01-27 10:29:40|14522.9|14522.9|14522.9|14522.9|14522.9|14522.9|14522.9|14522.9|0
1643279390000|2022-01-27 10:29:50|14524.33|14524.33|14524.33|14524.33|14524.33|14524.33|14524.33|14524.33|0
1643279400000|2022-01-27 10:30:00|14523.86|14523.86|14526.28|14526.28|14526.28|14526.28|14522.92|14522.92|0
1643279410000|2022-01-27 10:30:10|14527.19|14527.19|14525.56|14525.56|14527.19|14527.19|14525.56|14525.56|0
1643279430000|2022-01-27 10:30:30|14524.53|14524.53|14524.83|14524.83|14524.83|14524.83|14521.66|14521.66|0
1643279440000|2022-01-27 10:30:40|14521.17|14521.17|14520.87|14520.87|14521.17|14521.17|14520.25|14520.25|0
1643279460000|2022-01-27 10:31:00|14523.61|14523.61|14525.29|14525.29|14525.29|14525.29|14523.61|14523.61|0
1643279480000|2022-01-27 10:31:20|14528.16|14528.16|14528.16|14528.16|14528.16|14528.16|14528.16|14528.16|0
1643279490000|2022-01-27 10:31:30|14525.77|14525.77|14525.77|14525.77|14525.77|14525.77|14525.77|14525.77|0
1643279540000|2022-01-27 10:32:20|14527.21|14527.21|14526.81|14526.81|14527.21|14527.21|14526.81|14526.81|0
1643279550000|2022-01-27 10:32:30|14526.25|14526.25|14526.25|14526.25|14526.25|14526.25|14526.25|14526.25|0
1643279560000|2022-01-27 10:32:40|14527.05|14527.05|14527.05|14527.05|14527.05|14527.05|14527.05|14527.05|0
1643279570000|2022-01-27 10:32:50|14525.93|14525.93|14524.52|14524.52|14525.93|14525.93|14524.52|14524.52|0
1643279640000|2022-01-27 10:34:00|14523.96|14523.96|14523.96|14523.96|14523.96|14523.96|14523.96|14523.96|0
1643279700000|2022-01-27 10:35:00|14525.79|14525.79|14526.61|14526.61|14526.61|14526.61|14525.79|14525.79|0
1643279760000|2022-01-27 10:36:00|14525.79|14525.79|14525.79|14525.79|14525.79|14525.79|14525.79|14525.79|0
1643279770000|2022-01-27 10:36:10|14525.23|14525.23|14525.23|14525.23|14525.23|14525.23|14525.23|14525.23|0
1643279780000|2022-01-27 10:36:20|14524.67|14524.67|14526.15|14526.15|14526.15|14526.15|14524.67|14524.67|0
1643279800000|2022-01-27 10:36:40|14527.09|14527.09|14527.09|14527.09|14527.09|14527.09|14527.09|14527.09|0
1643279820000|2022-01-27 10:37:00|14528.76|14528.76|14529.68|14529.68|14529.68|14529.68|14528.76|14528.76|0
1643279830000|2022-01-27 10:37:10|14530.62|14530.62|14532.87|14532.87|14532.87|14532.87|14530.62|14530.62|0
1643279850000|2022-01-27 10:37:30|14533.28|14533.28|14533.28|14533.28|14533.28|14533.28|14533.28|14533.28|0
1643279860000|2022-01-27 10:37:40|14533.84|14533.84|14533.84|14533.84|14533.84|14533.84|14533.84|14533.84|0
1643279880000|2022-01-27 10:38:00|14533.63|14533.63|14534.46|14534.46|14534.46|14534.46|14533.63|14533.63|0
1643279900000|2022-01-27 10:38:20|14533.54|14533.54|14531.71|14531.71|14533.54|14533.54|14530.89|14530.89|0
1643279910000|2022-01-27 10:38:30|14530.89|14530.89|14530.89|14530.89|14530.89|14530.89|14530.89|14530.89|0
1643279920000|2022-01-27 10:38:40|14531.71|14531.71|14531.71|14531.71|14531.71|14531.71|14531.71|14531.71|0
1643279950000|2022-01-27 10:39:10|14531.26|14531.26|14531.26|14531.26|14531.26|14531.26|14531.26|14531.26|0
1643279970000|2022-01-27 10:39:30|14533.62|14533.62|14532.15|14532.15|14533.62|14533.62|14531.23|14531.23|0
1643279980000|2022-01-27 10:39:40|14533.58|14533.58|14533.58|14533.58|14533.58|14533.58|14533.58|14533.58|0
1643279990000|2022-01-27 10:39:50|14532.76|14532.76|14530.48|14530.48|14532.76|14532.76|14530.48|14530.48|0
1643280000000|2022-01-27 10:40:00|14530|14530|14528.31|14528.31|14530|14530|14528.31|14528.31|0
1643280010000|2022-01-27 10:40:10|14525.44|14525.44|14525.44|14525.44|14525.44|14525.44|14525.44|14525.44|0
1643280030000|2022-01-27 10:40:30|14523.8|14523.8|14522.69|14522.69|14523.8|14523.8|14522.69|14522.69|0
1643280040000|2022-01-27 10:40:40|14523.6|14523.6|14523.6|14523.6|14523.6|14523.6|14523.6|14523.6|0
1643280060000|2022-01-27 10:41:00|14521.25|14521.25|14521.25|14521.25|14521.25|14521.25|14521.25|14521.25|0
1643280080000|2022-01-27 10:41:20|14520.34|14520.34|14518.51|14518.51|14520.34|14520.34|14516.68|14516.68|0
1643280100000|2022-01-27 10:41:40|14516.63|14516.63|14516.63|14516.63|14516.63|14516.63|14516.63|14516.63|0
1643280110000|2022-01-27 10:41:50|14515.83|14515.83|14515.83|14515.83|14515.83|14515.83|14515.83|14515.83|0
1643280120000|2022-01-27 10:42:00|14515.01|14515.01|14515.01|14515.01|14515.01|14515.01|14515.01|14515.01|0
1643280130000|2022-01-27 10:42:10|14515.69|14515.69|14515.69|14515.69|14515.69|14515.69|14515.69|14515.69|0
1643280190000|2022-01-27 10:43:10|14516.28|14516.28|14517.87|14517.87|14517.87|14517.87|14516.28|14516.28|0
1643280200000|2022-01-27 10:43:20|14517.28|14517.28|14517.28|14517.28|14517.28|14517.28|14517.28|14517.28|0
1643280210000|2022-01-27 10:43:30|14516.36|14516.36|14516.36|14516.36|14516.36|14516.36|14516.36|14516.36|0
1643280220000|2022-01-27 10:43:40|14513.62|14513.62|14513.62|14513.62|14513.62|14513.62|14513.62|14513.62|0
1643280230000|2022-01-27 10:43:50|14511.26|14511.26|14510.7|14510.7|14511.26|14511.26|14510.7|14510.7|0
1643280240000|2022-01-27 10:44:00|14510.11|14510.11|14508.18|14508.18|14510.11|14510.11|14508.18|14508.18|0
1643280250000|2022-01-27 10:44:10|14507.72|14507.72|14507.72|14507.72|14507.72|14507.72|14507.72|14507.72|0
1643280260000|2022-01-27 10:44:20|14506.8|14506.8|14507.72|14507.72|14507.72|14507.72|14506.8|14506.8|0
1643280270000|2022-01-27 10:44:30|14507.26|14507.26|14506.35|14506.35|14507.26|14507.26|14506.35|14506.35|0
1643280280000|2022-01-27 10:44:40|14505.43|14505.43|14506.35|14506.35|14506.35|14506.35|14505.43|14505.43|0
1643280290000|2022-01-27 10:44:50|14505.43|14505.43|14505.43|14505.43|14505.43|14505.43|14505.43|14505.43|0
1643280300000|2022-01-27 10:45:00|14503.6|14503.6|14506.35|14506.35|14506.35|14506.35|14503.6|14503.6|0
1643280310000|2022-01-27 10:45:10|14507.17|14507.17|14508.6|14508.6|14508.6|14508.6|14507.17|14507.17|0
1643280350000|2022-01-27 10:45:50|14509.06|14509.06|14509.06|14509.06|14509.06|14509.06|14509.06|14509.06|0
1643280380000|2022-01-27 10:46:20|14510.49|14510.49|14510.95|14510.95|14510.95|14510.95|14510.49|14510.49|0
1643280400000|2022-01-27 10:46:40|14510.39|14510.39|14509.83|14509.83|14510.39|14510.39|14509.83|14509.83|0
1643280410000|2022-01-27 10:46:50|14508.92|14508.92|14508.92|14508.92|14508.92|14508.92|14508.92|14508.92|0
1643280430000|2022-01-27 10:47:10|14508.36|14508.36|14508.36|14508.36|14508.36|14508.36|14508.36|14508.36|0
1643280450000|2022-01-27 10:47:30|14507.8|14507.8|14507.8|14507.8|14507.8|14507.8|14507.8|14507.8|0
1643280490000|2022-01-27 10:48:10|14508.28|14508.28|14508.28|14508.28|14509.22|14509.22|14508.28|14508.28|0
1643280500000|2022-01-27 10:48:20|14508.67|14508.67|14508.67|14508.67|14508.67|14508.67|14508.67|14508.67|0
1643280520000|2022-01-27 10:48:40|14508.28|14508.28|14507.36|14507.36|14508.28|14508.28|14507.36|14507.36|0
1643280530000|2022-01-27 10:48:50|14506.89|14506.89|14499.85|14499.85|14506.89|14506.89|14499.85|14499.85|0
1643280540000|2022-01-27 10:49:00|14499.29|14499.29|14494.62|14494.62|14499.29|14499.29|14494.62|14494.62|0
1643280550000|2022-01-27 10:49:10|14494.83|14494.83|14494.83|14494.83|14494.83|14494.83|14494.83|14494.83|0
1643280570000|2022-01-27 10:49:30|14493.71|14493.71|14493.71|14493.71|14493.71|14493.71|14493.71|14493.71|0
1643280580000|2022-01-27 10:49:40|14495.35|14495.35|14494.16|14494.16|14495.35|14495.35|14494.16|14494.16|0
1643280600000|2022-01-27 10:50:00|14492.33|14492.33|14493.44|14493.44|14494.88|14494.88|14492.33|14492.33|0
1643280610000|2022-01-27 10:50:10|14492.85|14492.85|14492.85|14492.85|14492.85|14492.85|14492.85|14492.85|0
1643280640000|2022-01-27 10:50:40|14491.21|14491.21|14488.12|14488.12|14491.21|14491.21|14488.12|14488.12|0
1643280650000|2022-01-27 10:50:50|14487.91|14487.91|14487.91|14487.91|14487.91|14487.91|14487.91|14487.91|0
1643280660000|2022-01-27 10:51:00|14487.71|14487.71|14488.62|14488.62|14488.62|14488.62|14486.79|14486.79|0
1643280680000|2022-01-27 10:51:20|14487.51|14487.51|14488.42|14488.42|14488.42|14488.42|14487.51|14487.51|0
1643280690000|2022-01-27 10:51:30|14487.51|14487.51|14487.51|14487.51|14487.51|14487.51|14487.51|14487.51|0
1643280710000|2022-01-27 10:51:50|14488.94|14488.94|14488.94|14488.94|14488.94|14488.94|14488.94|14488.94|0
1643280720000|2022-01-27 10:52:00|14489.15|14489.15|14489.15|14489.15|14489.15|14489.15|14489.15|14489.15|0
1643280750000|2022-01-27 10:52:30|14485.85|14485.85|14485.39|14485.39|14485.85|14485.85|14484.48|14484.48|0
1643280760000|2022-01-27 10:52:40|14487.62|14487.62|14487.62|14487.62|14487.62|14487.62|14487.62|14487.62|0
1643280790000|2022-01-27 10:53:10|14486.19|14486.19|14487.01|14487.01|14487.01|14487.01|14486.19|14486.19|0
1643280810000|2022-01-27 10:53:30|14486.09|14486.09|14486.09|14486.09|14486.09|14486.09|14486.09|14486.09|0
1643280820000|2022-01-27 10:53:40|14484.9|14484.9|14484.9|14484.9|14484.9|14484.9|14484.9|14484.9|0
1643280830000|2022-01-27 10:53:50|14485.69|14485.69|14485.69|14485.69|14485.69|14485.69|14485.69|14485.69|0
1643280840000|2022-01-27 10:54:00|14486.51|14486.51|14490.63|14490.63|14490.63|14490.63|14486.51|14486.51|0
1643280850000|2022-01-27 10:54:10|14488.95|14488.95|14489.87|14489.87|14489.87|14489.87|14488.95|14488.95|0
1643280860000|2022-01-27 10:54:20|14491.28|14491.28|14491.28|14491.28|14491.74|14491.74|14491.28|14491.28|0
1643280890000|2022-01-27 10:54:50|14493.73|14493.73|14496.11|14496.11|14496.11|14496.11|14493.73|14493.73|0
1643280900000|2022-01-27 10:55:00|14496.52|14496.52|14498.45|14498.45|14498.45|14498.45|14496.52|14496.52|0
1643280910000|2022-01-27 10:55:10|14499.37|14499.37|14499.37|14499.37|14499.37|14499.37|14499.37|14499.37|0
1643280920000|2022-01-27 10:55:20|14500.28|14500.28|14500.28|14500.28|14500.28|14500.28|14500.28|14500.28|0
1643280930000|2022-01-27 10:55:30|14501.72|14501.72|14501.72|14501.72|14501.72|14501.72|14501.72|14501.72|0
1643280940000|2022-01-27 10:55:40|14503.15|14503.15|14500.69|14500.69|14503.56|14503.56|14500.69|14500.69|0
1643280950000|2022-01-27 10:55:50|14501.51|14501.51|14500.6|14500.6|14501.51|14501.51|14500.6|14500.6|0
1643280970000|2022-01-27 10:56:10|14498.15|14498.15|14498.96|14498.96|14498.96|14498.96|14498.15|14498.15|0
1643280980000|2022-01-27 10:56:20|14497.33|14497.33|14497.33|14497.33|14497.33|14497.33|14497.33|14497.33|0
1643281000000|2022-01-27 10:56:40|14496.41|14496.41|14497.08|14497.08|14497.08|14497.08|14496.41|14496.41|0
1643281010000|2022-01-27 10:56:50|14495.97|14495.97|14495.41|14495.41|14495.97|14495.97|14495.41|14495.41|0
1643281020000|2022-01-27 10:57:00|14493.98|14493.98|14493.98|14493.98|14493.98|14493.98|14493.98|14493.98|0
1643281030000|2022-01-27 10:57:10|14494.53|14494.53|14490.88|14490.88|14494.53|14494.53|14485.39|14485.39|0
1643281040000|2022-01-27 10:57:20|14490.65|14490.65|14490.65|14490.65|14490.65|14490.65|14490.65|14490.65|0
1643281060000|2022-01-27 10:57:40|14489.74|14489.74|14489.74|14489.74|14489.74|14489.74|14489.74|14489.74|0
1643281070000|2022-01-27 10:57:50|14489.27|14489.27|14487.55|14487.55|14489.27|14489.27|14487.55|14487.55|0
1643281080000|2022-01-27 10:58:00|14486.74|14486.74|14481.61|14481.61|14486.74|14486.74|14481.61|14481.61|0
1643281090000|2022-01-27 10:58:10|14479.98|14479.98|14476.61|14476.61|14479.98|14479.98|14476.61|14476.61|0
1643281100000|2022-01-27 10:58:20|14472.95|14472.95|14473.77|14473.77|14473.77|14473.77|14472.95|14472.95|0
1643281110000|2022-01-27 10:58:30|14472.13|14472.13|14472.13|14472.13|14472.13|14472.13|14472.13|14472.13|0
1643281120000|2022-01-27 10:58:40|14472.95|14472.95|14472.95|14472.95|14472.95|14472.95|14472.95|14472.95|0
1643281130000|2022-01-27 10:58:50|14475.69|14475.69|14475.69|14475.69|14475.69|14475.69|14475.69|14475.69|0
1643281140000|2022-01-27 10:59:00|14476.16|14476.16|14476.16|14476.16|14476.16|14476.16|14476.16|14476.16|0
1643281150000|2022-01-27 10:59:10|14476.78|14476.78|14476.78|14476.78|14476.78|14476.78|14476.78|14476.78|0
1643281160000|2022-01-27 10:59:20|14477.45|14477.45|14477.45|14477.45|14477.45|14477.45|14477.45|14477.45|0
1643281170000|2022-01-27 10:59:30|14479.09|14479.09|14479.09|14479.09|14479.09|14479.09|14479.09|14479.09|0
1643281200000|2022-01-27 11:00:00|14479.68|14479.68|14479.68|14479.68|14479.68|14479.68|14479.68|14479.68|0
1643281220000|2022-01-27 11:00:20|14481.12|14481.12|14482.85|14482.85|14482.85|14482.85|14481.12|14481.12|0
1643281230000|2022-01-27 11:00:30|14485.59|14485.59|14489.57|14489.57|14489.57|14489.57|14483.76|14483.76|0
1643281240000|2022-01-27 11:00:40|14490.98|14490.98|14490.98|14490.98|14490.98|14490.98|14490.98|14490.98|0
1643281250000|2022-01-27 11:00:50|14491.9|14491.9|14492.81|14492.81|14492.81|14492.81|14491.9|14491.9|0
1643281260000|2022-01-27 11:01:00|14492.36|14492.36|14492.36|14492.36|14492.36|14492.36|14492.36|14492.36|0
1643281290000|2022-01-27 11:01:30|14492.56|14492.56|14492.56|14492.56|14492.56|14492.56|14492.56|14492.56|0
1643281300000|2022-01-27 11:01:40|14493.35|14493.35|14492.44|14492.44|14493.35|14493.35|14492.44|14492.44|0
1643281310000|2022-01-27 11:01:50|14493.35|14493.35|14493.35|14493.35|14493.35|14493.35|14493.35|14493.35|0
1643281320000|2022-01-27 11:02:00|14494.47|14494.47|14495.38|14495.38|14495.38|14495.38|14494.47|14494.47|0
1643281340000|2022-01-27 11:02:20|14496.81|14496.81|14496.81|14496.81|14496.81|14496.81|14496.81|14496.81|0
1643281350000|2022-01-27 11:02:30|14497.41|14497.41|14498.37|14498.37|14499.79|14499.79|14497.41|14497.41|0
1643281370000|2022-01-27 11:02:50|14498.15|14498.15|14496.81|14496.81|14498.15|14498.15|14496.81|14496.81|0
1643281380000|2022-01-27 11:03:00|14494.98|14494.98|14495.88|14495.88|14495.88|14495.88|14494.98|14494.98|0
1643281390000|2022-01-27 11:03:10|14496.1|14496.1|14496.1|14496.1|14496.1|14496.1|14495.18|14495.18|0
1643281410000|2022-01-27 11:03:30|14498.97|14498.97|14498.97|14498.97|14498.97|14498.97|14498.97|14498.97|0
1643281420000|2022-01-27 11:03:40|14500.8|14500.8|14499.88|14499.88|14500.8|14500.8|14499.88|14499.88|0
1643281440000|2022-01-27 11:04:00|14500.44|14500.44|14500.44|14500.44|14500.44|14500.44|14500.44|14500.44|0
1643281450000|2022-01-27 11:04:10|14499.32|14499.32|14501.23|14501.23|14501.23|14501.23|14499.32|14499.32|0
1643281460000|2022-01-27 11:04:20|14505.32|14505.32|14504.9|14504.9|14505.49|14505.49|14504.5|14504.5|0
1643281470000|2022-01-27 11:04:30|14506.33|14506.33|14507.77|14507.77|14507.77|14507.77|14506.33|14506.33|0
1643281490000|2022-01-27 11:04:50|14507.29|14507.29|14506.48|14506.48|14507.29|14507.29|14506.48|14506.48|0
1643281500000|2022-01-27 11:05:00|14505.56|14505.56|14497.84|14497.84|14505.56|14505.56|14497.84|14497.84|0
1643281510000|2022-01-27 11:05:10|14496.93|14496.93|14491.83|14491.83|14496.93|14496.93|14491.83|14491.83|0
1643281530000|2022-01-27 11:05:30|14493.27|14493.27|14493.27|14493.27|14493.27|14493.27|14493.27|14493.27|0
1643281550000|2022-01-27 11:05:50|14494.7|14494.7|14494.7|14494.7|14494.7|14494.7|14494.7|14494.7|0
1643281580000|2022-01-27 11:06:20|14494.25|14494.25|14494.25|14494.25|14494.25|14494.25|14494.25|14494.25|0
1643281590000|2022-01-27 11:06:30|14493.43|14493.43|14493.43|14493.43|14493.43|14493.43|14493.43|14493.43|0
1643281600000|2022-01-27 11:06:40|14494.86|14494.86|14494.86|14494.86|14494.86|14494.86|14494.86|14494.86|0
1643281620000|2022-01-27 11:07:00|14495.78|14495.78|14495.06|14495.06|14496.69|14496.69|14495.06|14495.06|0
1643281650000|2022-01-27 11:07:30|14494.61|14494.61|14494.82|14494.82|14494.82|14494.82|14494.61|14494.61|0
1643281670000|2022-01-27 11:07:50|14491.95|14491.95|14491.95|14491.95|14491.95|14491.95|14491.95|14491.95|0
1643281680000|2022-01-27 11:08:00|14490.12|14490.12|14490.12|14490.12|14490.12|14490.12|14490.12|14490.12|0
1643281700000|2022-01-27 11:08:20|14487.83|14487.83|14487.83|14487.83|14487.83|14487.83|14487.83|14487.83|0
1643281710000|2022-01-27 11:08:30|14484.88|14484.88|14484.88|14484.88|14484.88|14484.88|14484.88|14484.88|0
1643281720000|2022-01-27 11:08:40|14481.27|14481.27|14478.07|14478.07|14481.27|14481.27|14478.07|14478.07|0
1643281730000|2022-01-27 11:08:50|14476.66|14476.66|14476.66|14476.66|14476.66|14476.66|14476.66|14476.66|0
1643281740000|2022-01-27 11:09:00|14477.13|14477.13|14472.23|14472.23|14478.89|14478.89|14472.23|14472.23|0
1643281750000|2022-01-27 11:09:10|14470.14|14470.14|14469.68|14469.68|14470.6|14470.6|14469.68|14469.68|0
1643281760000|2022-01-27 11:09:20|14468.29|14468.29|14462.68|14462.68|14468.29|14468.29|14462.68|14462.68|0
1643281780000|2022-01-27 11:09:40|14461.27|14461.27|14461.27|14461.27|14461.27|14461.27|14461.27|14461.27|0
1643281800000|2022-01-27 11:10:00|14462.71|14462.71|14466.16|14466.16|14466.16|14466.16|14462.71|14462.71|0
1643281810000|2022-01-27 11:10:10|14467.59|14467.59|14469.64|14469.64|14470.11|14470.11|14467.59|14467.59|0
1643281820000|2022-01-27 11:10:20|14470.31|14470.31|14470.31|14470.31|14470.31|14470.31|14470.31|14470.31|0
1643281840000|2022-01-27 11:10:40|14473.18|14473.18|14473.18|14473.18|14473.18|14473.18|14473.18|14473.18|0
1643281850000|2022-01-27 11:10:50|14474.12|14474.12|14474.12|14474.12|14474.12|14474.12|14474.12|14474.12|0
1643281870000|2022-01-27 11:11:10|14474.91|14474.91|14474.91|14474.91|14474.91|14474.91|14474.91|14474.91|0
1643281880000|2022-01-27 11:11:20|14476.74|14476.74|14476.74|14476.74|14476.74|14476.74|14476.74|14476.74|0
1643281890000|2022-01-27 11:11:30|14480.01|14480.01|14480.57|14480.57|14480.57|14480.57|14480.01|14480.01|0
1643281920000|2022-01-27 11:12:00|14480.98|14480.98|14483.89|14483.89|14483.89|14483.89|14480.98|14480.98|0
1643281930000|2022-01-27 11:12:10|14485.72|14485.72|14485.72|14485.72|14485.72|14485.72|14485.72|14485.72|0
1643281980000|2022-01-27 11:13:00|14487.39|14487.39|14488.77|14488.77|14488.77|14488.77|14487.39|14487.39|0
1643281990000|2022-01-27 11:13:10|14487.85|14487.85|14488.79|14488.79|14488.79|14488.79|14487.85|14487.85|0
1643282000000|2022-01-27 11:13:20|14487.68|14487.68|14487.68|14487.68|14487.68|14487.68|14487.68|14487.68|0
1643282030000|2022-01-27 11:13:50|14489.47|14489.47|14489.24|14489.24|14489.47|14489.47|14489.24|14489.24|0
1643282040000|2022-01-27 11:14:00|14488.68|14488.68|14486.41|14486.41|14488.68|14488.68|14486.41|14486.41|0
1643282080000|2022-01-27 11:14:40|14488.05|14488.05|14488.05|14488.05|14488.05|14488.05|14488.05|14488.05|0
1643282090000|2022-01-27 11:14:50|14486.41|14486.41|14486.41|14486.41|14486.41|14486.41|14486.41|14486.41|0
1643282110000|2022-01-27 11:15:10|14487.61|14487.61|14487.61|14487.61|14487.61|14487.61|14487.61|14487.61|0
1643282160000|2022-01-27 11:16:00|14488.52|14488.52|14488.52|14488.52|14488.52|14488.52|14488.52|14488.52|0
1643282190000|2022-01-27 11:16:30|14489.44|14489.44|14490.05|14490.05|14490.05|14490.05|14489.44|14489.44|0
1643282200000|2022-01-27 11:16:40|14491.49|14491.49|14494.36|14494.36|14495.18|14495.18|14491.49|14491.49|0
1643282240000|2022-01-27 11:17:20|14494.81|14494.81|14494.81|14494.81|14494.81|14494.81|14494.81|14494.81|0
1643282250000|2022-01-27 11:17:30|14495.72|14495.72|14493.89|14493.89|14495.72|14495.72|14493.89|14493.89|0
1643282270000|2022-01-27 11:17:50|14496.64|14496.64|14495.72|14495.72|14496.64|14496.64|14495.72|14495.72|0
1643282280000|2022-01-27 11:18:00|14495.5|14495.5|14491.66|14491.66|14495.5|14495.5|14491.66|14491.66|0
1643282290000|2022-01-27 11:18:10|14491.21|14491.21|14487.89|14487.89|14491.21|14491.21|14487.89|14487.89|0
1643282320000|2022-01-27 11:18:40|14487.27|14487.27|14487.27|14487.27|14487.27|14487.27|14487.27|14487.27|0
1643282340000|2022-01-27 11:19:00|14488.7|14488.7|14488.7|14488.7|14488.7|14488.7|14488.7|14488.7|0
1643282350000|2022-01-27 11:19:10|14487.79|14487.79|14487.79|14487.79|14487.79|14487.79|14487.79|14487.79|0
1643282380000|2022-01-27 11:19:40|14488.35|14488.35|14488.35|14488.35|14488.35|14488.35|14488.35|14488.35|0
1643282390000|2022-01-27 11:19:50|14488.57|14488.57|14488.57|14488.57|14488.57|14488.57|14488.57|14488.57|0
1643282460000|2022-01-27 11:21:00|14489.49|14489.49|14492.23|14492.23|14492.23|14492.23|14489.49|14489.49|0
1643282480000|2022-01-27 11:21:20|14493.87|14493.87|14493.87|14493.87|14493.87|14493.87|14493.87|14493.87|0
1643282520000|2022-01-27 11:22:00|14494.78|14494.78|14494.78|14494.78|14494.78|14494.78|14494.78|14494.78|0
1643282530000|2022-01-27 11:22:10|14496.61|14496.61|14496.61|14496.61|14496.61|14496.61|14496.61|14496.61|0
1643282550000|2022-01-27 11:22:30|14498.25|14498.25|14498.25|14498.25|14498.25|14498.25|14497.78|14497.78|0
1643282560000|2022-01-27 11:22:40|14497.43|14497.43|14496.97|14496.97|14497.63|14497.63|14496.97|14496.97|0
1643282570000|2022-01-27 11:22:50|14496.51|14496.51|14495.95|14495.95|14496.51|14496.51|14495.95|14495.95|0
1643282580000|2022-01-27 11:23:00|14496.77|14496.77|14496.77|14496.77|14496.77|14496.77|14496.77|14496.77|0
1643282610000|2022-01-27 11:23:30|14498.21|14498.21|14496.77|14496.77|14498.21|14498.21|14496.77|14496.77|0
1643282680000|2022-01-27 11:24:40|14495.86|14495.86|14495.86|14495.86|14495.86|14495.86|14495.86|14495.86|0
1643282700000|2022-01-27 11:25:00|14496.97|14496.97|14497.79|14497.79|14497.79|14497.79|14496.97|14496.97|0
1643282750000|2022-01-27 11:25:50|14497.33|14497.33|14496.51|14496.51|14497.33|14497.33|14496.51|14496.51|0
1643282760000|2022-01-27 11:26:00|14497.43|14497.43|14498.25|14498.25|14498.25|14498.25|14497.43|14497.43|0
1643282810000|2022-01-27 11:26:50|14497.3|14497.3|14497.3|14497.3|14497.3|14497.3|14497.3|14497.3|0
1643282830000|2022-01-27 11:27:10|14498.22|14498.22|14499.13|14499.13|14499.13|14499.13|14498.22|14498.22|0
1643282840000|2022-01-27 11:27:20|14502|14502|14502.56|14502.56|14502.56|14502.56|14502|14502|0
1643282850000|2022-01-27 11:27:30|14501.65|14501.65|14496.84|14496.84|14502.72|14502.72|14496.84|14496.84|0
1643282900000|2022-01-27 11:28:20|14497.66|14497.66|14496.55|14496.55|14497.66|14497.66|14496.55|14496.55|0
1643282950000|2022-01-27 11:29:10|14497.66|14497.66|14499.49|14499.49|14500.29|14500.29|14497.66|14497.66|0
1643282960000|2022-01-27 11:29:20|14499.29|14499.29|14498.7|14498.7|14499.29|14499.29|14498.7|14498.7|0
1643283000000|2022-01-27 11:30:00|14502.23|14502.23|14502.43|14502.43|14502.43|14502.43|14502.23|14502.23|0
1643283010000|2022-01-27 11:30:10|14501.61|14501.61|14501.61|14501.61|14501.61|14501.61|14501.61|14501.61|0
1643283030000|2022-01-27 11:30:30|14500.49|14500.49|14500.49|14500.49|14500.49|14500.49|14500.49|14500.49|0
1643283040000|2022-01-27 11:30:40|14501.41|14501.41|14501.41|14501.41|14501.41|14501.41|14501.41|14501.41|0
1643283080000|2022-01-27 11:31:20|14502.6|14502.6|14504.9|14504.9|14504.9|14504.9|14502.6|14502.6|0
1643283110000|2022-01-27 11:31:50|14506.53|14506.53|14506.53|14506.53|14506.53|14506.53|14506.53|14506.53|0
1643283130000|2022-01-27 11:32:10|14507.48|14507.48|14507.48|14507.48|14507.48|14507.48|14507.48|14507.48|0
1643283140000|2022-01-27 11:32:20|14507.93|14507.93|14507.93|14507.93|14507.93|14507.93|14507.93|14507.93|0
1643283240000|2022-01-27 11:34:00|14506.5|14506.5|14506.5|14506.5|14506.5|14506.5|14506.5|14506.5|0
1643283250000|2022-01-27 11:34:10|14505.59|14505.59|14505.59|14505.59|14505.59|14505.59|14505.59|14505.59|0
1643283310000|2022-01-27 11:35:10|14504.67|14504.67|14503.26|14503.26|14504.67|14504.67|14503.26|14503.26|0
1643283320000|2022-01-27 11:35:20|14503.48|14503.48|14503.03|14503.03|14503.48|14503.48|14503.03|14503.03|0
1643283340000|2022-01-27 11:35:40|14502.81|14502.81|14502.81|14502.81|14502.81|14502.81|14502.81|14502.81|0
1643283360000|2022-01-27 11:36:00|14503.27|14503.27|14506.85|14506.85|14508.64|14508.64|14503.27|14503.27|0
1643283380000|2022-01-27 11:36:20|14509.3|14509.3|14510.12|14510.12|14510.12|14510.12|14509.3|14509.3|0
1643283480000|2022-01-27 11:38:00|14511.79|14511.79|14514.54|14514.54|14514.54|14514.54|14511.79|14511.79|0
1643283490000|2022-01-27 11:38:10|14515.97|14515.97|14515.97|14515.97|14515.97|14515.97|14515.97|14515.97|0
1643283500000|2022-01-27 11:38:20|14516.19|14516.19|14517.33|14517.33|14517.33|14517.33|14516.19|14516.19|0
1643283510000|2022-01-27 11:38:30|14517.74|14517.74|14517.74|14517.74|14517.74|14517.74|14517.74|14517.74|0
1643283520000|2022-01-27 11:38:40|14517.54|14517.54|14519.36|14519.36|14519.36|14519.36|14517.33|14517.33|0
1643283530000|2022-01-27 11:38:50|14517.53|14517.53|14514.78|14514.78|14517.53|14517.53|14514.78|14514.78|0
1643283540000|2022-01-27 11:39:00|14514.31|14514.31|14504.65|14504.65|14514.31|14514.31|14504.53|14504.53|0
1643283550000|2022-01-27 11:39:10|14504.19|14504.19|14504.65|14504.65|14504.65|14504.65|14504.19|14504.19|0
1643283590000|2022-01-27 11:39:50|14503.74|14503.74|14503.74|14503.74|14503.74|14503.74|14503.74|14503.74|0
1643283600000|2022-01-27 11:40:00|14503.18|14503.18|14503.18|14503.18|14503.18|14503.18|14503.18|14503.18|0
1643283640000|2022-01-27 11:40:40|14501.85|14501.85|14499.97|14499.97|14501.85|14501.85|14499.97|14499.97|0
1643283650000|2022-01-27 11:40:50|14496.7|14496.7|14497.9|14497.9|14497.9|14497.9|14496.7|14496.7|0
1643283660000|2022-01-27 11:41:00|14496.98|14496.98|14496.98|14496.98|14496.98|14496.98|14496.98|14496.98|0
1643283690000|2022-01-27 11:41:30|14497.9|14497.9|14498.35|14498.35|14498.35|14498.35|14497.9|14497.9|0
1643283720000|2022-01-27 11:42:00|14499.79|14499.79|14498.15|14498.15|14499.79|14499.79|14498.15|14498.15|0
1643283730000|2022-01-27 11:42:10|14497.24|14497.24|14497.24|14497.24|14497.24|14497.24|14497.24|14497.24|0
1643283740000|2022-01-27 11:42:20|14497.44|14497.44|14498.88|14498.88|14498.88|14498.88|14497.44|14497.44|0
1643283750000|2022-01-27 11:42:30|14499.7|14499.7|14500.25|14500.25|14500.25|14500.25|14499.7|14499.7|0
1643283810000|2022-01-27 11:43:30|14503.2|14503.2|14502.11|14502.11|14503.2|14503.2|14502.11|14502.11|0
1643283820000|2022-01-27 11:43:40|14502.33|14502.33|14502.33|14502.33|14502.33|14502.33|14502.33|14502.33|0
1643283830000|2022-01-27 11:43:50|14502.11|14502.11|14503.02|14503.02|14503.02|14503.02|14502.11|14502.11|0
1643283860000|2022-01-27 11:44:20|14503.97|14503.97|14503.97|14503.97|14503.97|14503.97|14503.97|14503.97|0
1643283880000|2022-01-27 11:44:40|14504.88|14504.88|14504.88|14504.88|14504.88|14504.88|14504.88|14504.88|0
1643283890000|2022-01-27 11:44:50|14503.45|14503.45|14503.45|14503.45|14503.45|14503.45|14503.45|14503.45|0
1643283940000|2022-01-27 11:45:40|14502.65|14502.65|14502.65|14502.65|14502.65|14502.65|14502.65|14502.65|0
1643283960000|2022-01-27 11:46:00|14503.77|14503.77|14503.77|14503.77|14503.77|14503.77|14503.77|14503.77|0
1643283970000|2022-01-27 11:46:10|14504.24|14504.24|14504.24|14504.24|14504.24|14504.24|14504.24|14504.24|0
1643284030000|2022-01-27 11:47:10|14503.77|14503.77|14504.71|14504.71|14504.71|14504.71|14503.77|14503.77|0
1643284050000|2022-01-27 11:47:30|14503.77|14503.77|14503.77|14503.77|14503.77|14503.77|14503.77|14503.77|0
1643284060000|2022-01-27 11:47:40|14504.58|14504.58|14504.58|14504.58|14504.58|14504.58|14504.58|14504.58|0
1643284100000|2022-01-27 11:48:20|14505.53|14505.53|14505.53|14505.53|14505.53|14505.53|14505.53|14505.53|0
1643284120000|2022-01-27 11:48:40|14505.08|14505.08|14502.5|14502.5|14505.08|14505.08|14502.5|14502.5|0
1643284130000|2022-01-27 11:48:50|14503.06|14503.06|14503.06|14503.06|14503.06|14503.06|14503.06|14503.06|0
1643284140000|2022-01-27 11:49:00|14500.32|14500.32|14500.32|14500.32|14500.32|14500.32|14500.32|14500.32|0
1643284150000|2022-01-27 11:49:10|14499.4|14499.4|14498.59|14498.59|14499.4|14499.4|14498.59|14498.59|0
1643284160000|2022-01-27 11:49:20|14497.47|14497.47|14499.14|14499.14|14499.14|14499.14|14497.47|14497.47|0
1643284180000|2022-01-27 11:49:40|14499.96|14499.96|14499.96|14499.96|14499.96|14499.96|14499.96|14499.96|0
1643284200000|2022-01-27 11:50:00|14499.56|14499.56|14499.56|14499.56|14499.56|14499.56|14499.56|14499.56|0
1643284220000|2022-01-27 11:50:20|14500.03|14500.03|14500.03|14500.03|14500.03|14500.03|14500.03|14500.03|0
1643284280000|2022-01-27 11:51:20|14500.51|14500.51|14500.51|14500.51|14500.51|14500.51|14500.51|14500.51|0
1643284290000|2022-01-27 11:51:30|14500.98|14500.98|14500.98|14500.98|14500.98|14500.98|14500.98|14500.98|0
1643284340000|2022-01-27 11:52:20|14501.2|14501.2|14501.2|14501.2|14501.2|14501.2|14501.2|14501.2|0
1643284380000|2022-01-27 11:53:00|14501.76|14501.76|14501.2|14501.2|14501.76|14501.76|14501.2|14501.2|0
1643284390000|2022-01-27 11:53:10|14500.29|14500.29|14500.29|14500.29|14500.29|14500.29|14500.29|14500.29|0
1643284400000|2022-01-27 11:53:20|14500.76|14500.76|14500.76|14500.76|14500.76|14500.76|14500.76|14500.76|0
1643284410000|2022-01-27 11:53:30|14501.21|14501.21|14502.13|14502.13|14502.13|14502.13|14501.21|14501.21|0
1643284440000|2022-01-27 11:54:00|14501.66|14501.66|14501.66|14501.66|14501.66|14501.66|14501.66|14501.66|0
1643284450000|2022-01-27 11:54:10|14502.13|14502.13|14504.95|14504.95|14504.95|14504.95|14502.13|14502.13|0
1643284500000|2022-01-27 11:55:00|14504.04|14504.04|14501.3|14501.3|14504.04|14504.04|14501.3|14501.3|0
1643284550000|2022-01-27 11:55:50|14501.52|14501.52|14501.52|14501.52|14501.52|14501.52|14501.52|14501.52|0
1643284560000|2022-01-27 11:56:00|14502.08|14502.08|14505.42|14505.42|14505.42|14505.42|14502.08|14502.08|0
1643284570000|2022-01-27 11:56:10|14504.86|14504.86|14504.86|14504.86|14504.86|14504.86|14504.86|14504.86|0
1643284580000|2022-01-27 11:56:20|14503.43|14503.43|14502.97|14502.97|14503.43|14503.43|14502.41|14502.41|0
1643284590000|2022-01-27 11:56:30|14501.85|14501.85|14502.97|14502.97|14502.97|14502.97|14501.85|14501.85|0
1643284620000|2022-01-27 11:57:00|14502.05|14502.05|14502.05|14502.05|14502.05|14502.05|14502.05|14502.05|0
1643284640000|2022-01-27 11:57:20|14503.17|14503.17|14504.08|14504.08|14505|14505|14503.17|14503.17|0
1643284680000|2022-01-27 11:58:00|14505.76|14505.76|14506.87|14506.87|14506.87|14506.87|14505.76|14505.76|0
1643284730000|2022-01-27 11:58:50|14503.93|14503.93|14503.93|14503.93|14503.93|14503.93|14503.93|14503.93|0
1643284750000|2022-01-27 11:59:10|14504.15|14504.15|14504.15|14504.15|14504.15|14504.15|14504.15|14504.15|0
1643284760000|2022-01-27 11:59:20|14507.49|14507.49|14507.49|14507.49|14507.49|14507.49|14507.49|14507.49|0
1643284800000|2022-01-27 12:00:00|14507.69|14507.69|14508.82|14508.82|14510.44|14510.44|14507.69|14507.69|0
1643284810000|2022-01-27 12:00:10|14506.08|14506.08|14506.08|14506.08|14506.08|14506.08|14506.08|14506.08|0
1643284840000|2022-01-27 12:00:40|14506.64|14506.64|14506.64|14506.64|14506.64|14506.64|14506.64|14506.64|0
1643284860000|2022-01-27 12:01:00|14506.17|14506.17|14504.88|14504.88|14506.17|14506.17|14504.88|14504.88|0
1643284890000|2022-01-27 12:01:30|14506.51|14506.51|14506.51|14506.51|14506.51|14506.51|14506.51|14506.51|0
1643284920000|2022-01-27 12:02:00|14507.07|14507.07|14508.9|14508.9|14508.9|14508.9|14507.07|14507.07|0
1643284930000|2022-01-27 12:02:10|14509.36|14509.36|14509.36|14509.36|14509.36|14509.36|14509.36|14509.36|0
1643284950000|2022-01-27 12:02:30|14507.53|14507.53|14508.44|14508.44|14508.44|14508.44|14507.53|14507.53|0
1643284980000|2022-01-27 12:03:00|14508.67|14508.67|14508.67|14508.67|14508.67|14508.67|14508.67|14508.67|0
1643285010000|2022-01-27 12:03:30|14505.8|14505.8|14505.8|14505.8|14505.8|14505.8|14505.8|14505.8|0
1643285030000|2022-01-27 12:03:50|14504.98|14504.98|14504.98|14504.98|14504.98|14504.98|14504.98|14504.98|0
1643285040000|2022-01-27 12:04:00|14504.16|14504.16|14504.16|14504.16|14504.16|14504.16|14504.16|14504.16|0
1643285070000|2022-01-27 12:04:30|14504.98|14504.98|14505.45|14505.45|14505.45|14505.45|14504.98|14504.98|0
1643285090000|2022-01-27 12:04:50|14504.02|14504.02|14504.02|14504.02|14504.02|14504.02|14504.02|14504.02|0
1643285100000|2022-01-27 12:05:00|14503.46|14503.46|14503.46|14503.46|14503.46|14503.46|14503.46|14503.46|0
1643285110000|2022-01-27 12:05:10|14505.1|14505.1|14513.91|14513.91|14513.91|14513.91|14505.1|14505.1|0
1643285120000|2022-01-27 12:05:20|14511.04|14511.04|14511.04|14511.04|14511.04|14511.04|14511.04|14511.04|0
1643285140000|2022-01-27 12:05:40|14512.87|14512.87|14512.87|14512.87|14512.87|14512.87|14512.87|14512.87|0
1643285170000|2022-01-27 12:06:10|14513.33|14513.33|14513.78|14513.78|14513.78|14513.78|14513.33|14513.33|0
1643285200000|2022-01-27 12:06:40|14514.4|14514.4|14514.4|14514.4|14514.4|14514.4|14514.4|14514.4|0
1643285270000|2022-01-27 12:07:50|14513.48|14513.48|14513.48|14513.48|14513.48|14513.48|14513.48|14513.48|0
1643285300000|2022-01-27 12:08:20|14512.37|14512.37|14512.37|14512.37|14512.37|14512.37|14512.37|14512.37|0
1643285310000|2022-01-27 12:08:30|14513.8|14513.8|14513.8|14513.8|14513.8|14513.8|14513.8|14513.8|0
1643285350000|2022-01-27 12:09:10|14513.24|14513.24|14513.24|14513.24|14513.24|14513.24|14513.24|14513.24|0
1643285380000|2022-01-27 12:09:40|14505.69|14505.69|14502.19|14502.19|14506.05|14506.05|14502.19|14502.19|0
1643285390000|2022-01-27 12:09:50|14502.59|14502.59|14504.38|14504.38|14504.38|14504.38|14502.59|14502.59|0
1643285400000|2022-01-27 12:10:00|14503.46|14503.46|14504.99|14504.99|14505.81|14505.81|14503.46|14503.46|0
1643285430000|2022-01-27 12:10:30|14503.36|14503.36|14503.36|14503.36|14503.36|14503.36|14503.36|14503.36|0
1643285450000|2022-01-27 12:10:50|14502.45|14502.45|14502.45|14502.45|14502.45|14502.45|14502.45|14502.45|0
1643285460000|2022-01-27 12:11:00|14501.63|14501.63|14501.63|14501.63|14501.63|14501.63|14501.63|14501.63|0
1643285490000|2022-01-27 12:11:30|14500.19|14500.19|14500.19|14500.19|14500.19|14500.19|14500.19|14500.19|0
1643285540000|2022-01-27 12:12:20|14498.76|14498.76|14498.76|14498.76|14498.76|14498.76|14498.76|14498.76|0
1643285550000|2022-01-27 12:12:30|14500.19|14500.19|14504.65|14504.65|14504.65|14504.65|14500.19|14500.19|0
1643285560000|2022-01-27 12:12:40|14505.21|14505.21|14506.23|14506.23|14506.23|14506.23|14505.21|14505.21|0
1643285570000|2022-01-27 12:12:50|14507.17|14507.17|14505.81|14505.81|14507.17|14507.17|14505.81|14505.81|0
1643285600000|2022-01-27 12:13:20|14507.64|14507.64|14512.19|14512.19|14512.19|14512.19|14507.64|14507.64|0
1643285610000|2022-01-27 12:13:30|14513.62|14513.62|14515.25|14515.25|14516.89|14516.89|14513.62|14513.62|0
1643285620000|2022-01-27 12:13:40|14513.58|14513.58|14512.76|14512.76|14513.58|14513.58|14512.76|14512.76|0
1643285630000|2022-01-27 12:13:50|14511.33|14511.33|14511.33|14511.33|14511.33|14511.33|14511.33|14511.33|0
1643285640000|2022-01-27 12:14:00|14509.89|14509.89|14509.89|14509.89|14509.89|14509.89|14509.89|14509.89|0
1643285680000|2022-01-27 12:14:40|14510.37|14510.37|14510.37|14510.37|14510.37|14510.37|14510.37|14510.37|0
1643285700000|2022-01-27 12:15:00|14508.93|14508.93|14508.93|14508.93|14508.93|14508.93|14508.93|14508.93|0
1643285750000|2022-01-27 12:15:50|14508.37|14508.37|14508.37|14508.37|14508.37|14508.37|14508.37|14508.37|0
1643285760000|2022-01-27 12:16:00|14507.82|14507.82|14507.82|14507.82|14507.82|14507.82|14507.82|14507.82|0
1643285780000|2022-01-27 12:16:20|14507.34|14507.34|14507.34|14507.34|14507.34|14507.34|14507.34|14507.34|0
1643285810000|2022-01-27 12:16:50|14508.98|14508.98|14508.98|14508.98|14508.98|14508.98|14508.98|14508.98|0
1643285820000|2022-01-27 12:17:00|14507.15|14507.15|14507.15|14507.15|14507.15|14507.15|14507.15|14507.15|0
1643285840000|2022-01-27 12:17:20|14506.68|14506.68|14506.68|14506.68|14506.68|14506.68|14506.68|14506.68|0
1643285850000|2022-01-27 12:17:30|14507.15|14507.15|14507.15|14507.15|14507.15|14507.15|14507.15|14507.15|0
1643285910000|2022-01-27 12:18:30|14505.72|14505.72|14506.53|14506.53|14506.53|14506.53|14505.72|14505.72|0
1643285920000|2022-01-27 12:18:40|14506.08|14506.08|14507.9|14507.9|14507.9|14507.9|14506.08|14506.08|0
1643285930000|2022-01-27 12:18:50|14506.08|14506.08|14506.08|14506.08|14506.08|14506.08|14506.08|14506.08|0
1643285940000|2022-01-27 12:19:00|14505.16|14505.16|14505.16|14505.16|14505.16|14505.16|14505.16|14505.16|0
1643285950000|2022-01-27 12:19:10|14506.08|14506.08|14506.08|14506.08|14506.08|14506.08|14506.08|14506.08|0
1643286000000|2022-01-27 12:20:00|14506.99|14506.99|14509.14|14509.14|14509.14|14509.14|14506.99|14506.99|0
1643286020000|2022-01-27 12:20:20|14507.31|14507.31|14507.31|14507.31|14507.31|14507.31|14507.31|14507.31|0
1643286030000|2022-01-27 12:20:30|14508.34|14508.34|14507.83|14507.83|14508.75|14508.75|14507.83|14507.83|0
1643286040000|2022-01-27 12:20:40|14506.92|14506.92|14506.92|14506.92|14507.83|14507.83|14506.92|14506.92|0
1643286080000|2022-01-27 12:21:20|14508.35|14508.35|14508.56|14508.56|14508.56|14508.56|14508.35|14508.35|0
1643286090000|2022-01-27 12:21:30|14508.15|14508.15|14508.15|14508.15|14508.15|14508.15|14508.15|14508.15|0
1643286100000|2022-01-27 12:21:40|14506.71|14506.71|14506.71|14506.71|14506.71|14506.71|14506.71|14506.71|0
1643286110000|2022-01-27 12:21:50|14505.28|14505.28|14505.28|14505.28|14505.28|14505.28|14505.28|14505.28|0
1643286120000|2022-01-27 12:22:00|14506.39|14506.39|14506.39|14506.39|14506.39|14506.39|14506.39|14506.39|0
1643286170000|2022-01-27 12:22:50|14505.11|14505.11|14501.18|14501.18|14505.11|14505.11|14501.18|14501.18|0
1643286190000|2022-01-27 12:23:10|14500.37|14500.37|14499.03|14499.03|14500.37|14500.37|14499.03|14499.03|0
1643286210000|2022-01-27 12:23:30|14498.56|14498.56|14498.08|14498.08|14498.56|14498.56|14498.08|14498.08|0
1643286240000|2022-01-27 12:24:00|14496.26|14496.26|14493.61|14493.61|14496.26|14496.26|14493.61|14493.61|0
1643286250000|2022-01-27 12:24:10|14492.17|14492.17|14486.43|14486.43|14492.17|14492.17|14486.43|14486.43|0
1643286260000|2022-01-27 12:24:20|14484.6|14484.6|14484.6|14484.6|14484.6|14484.6|14484.6|14484.6|0
1643286270000|2022-01-27 12:24:30|14485.52|14485.52|14488.66|14488.66|14488.66|14488.66|14485.52|14485.52|0
1643286300000|2022-01-27 12:25:00|14491.01|14491.01|14491.93|14491.93|14491.93|14491.93|14491.01|14491.01|0
1643286310000|2022-01-27 12:25:10|14491.37|14491.37|14491.37|14491.37|14491.37|14491.37|14491.37|14491.37|0
1643286330000|2022-01-27 12:25:30|14489.93|14489.93|14489.93|14489.93|14489.93|14489.93|14489.93|14489.93|0
1643286380000|2022-01-27 12:26:20|14490.4|14490.4|14490.4|14490.4|14490.4|14490.4|14490.4|14490.4|0
1643286410000|2022-01-27 12:26:50|14491.35|14491.35|14495.69|14495.69|14495.69|14495.69|14491.35|14491.35|0
1643286420000|2022-01-27 12:27:00|14496.29|14496.29|14496.75|14496.75|14496.75|14496.75|14496.29|14496.29|0
1643286530000|2022-01-27 12:28:50|14496.29|14496.29|14496.29|14496.29|14496.29|14496.29|14496.29|14496.29|0
1643286540000|2022-01-27 12:29:00|14496.76|14496.76|14496.76|14496.76|14498.39|14498.39|14496.76|14496.76|0
1643286580000|2022-01-27 12:29:40|14495.12|14495.12|14495.12|14495.12|14495.12|14495.12|14495.12|14495.12|0
1643286590000|2022-01-27 12:29:50|14493.69|14493.69|14493.69|14493.69|14493.69|14493.69|14493.69|14493.69|0
1643286610000|2022-01-27 12:30:10|14494.51|14494.51|14493.71|14493.71|14494.51|14494.51|14493.71|14493.71|0
1643286620000|2022-01-27 12:30:20|14498.28|14498.28|14499.92|14499.92|14499.92|14499.92|14498.28|14498.28|0
1643286650000|2022-01-27 12:30:50|14501.35|14501.35|14501.35|14501.35|14501.35|14501.35|14501.35|14501.35|0
1643286670000|2022-01-27 12:31:10|14501.91|14501.91|14502.73|14502.73|14502.73|14502.73|14501.91|14501.91|0
1643286680000|2022-01-27 12:31:20|14504.16|14504.16|14506.2|14506.2|14507.94|14507.94|14504.16|14504.16|0
1643286690000|2022-01-27 12:31:30|14505.78|14505.78|14505.58|14505.58|14505.78|14505.78|14505.58|14505.58|0
1643286700000|2022-01-27 12:31:40|14509.1|14509.1|14508.16|14508.16|14509.1|14509.1|14507.69|14507.69|0
1643286720000|2022-01-27 12:32:00|14508.97|14508.97|14508.97|14508.97|14508.97|14508.97|14508.97|14508.97|0
1643286730000|2022-01-27 12:32:10|14509.89|14509.89|14512.4|14512.4|14512.4|14512.4|14509.89|14509.89|0
1643286750000|2022-01-27 12:32:30|14513.39|14513.39|14513.39|14513.39|14513.39|14513.39|14513.39|14513.39|0
1643286780000|2022-01-27 12:33:00|14513.85|14513.85|14513.85|14513.85|14513.85|14513.85|14513.85|14513.85|0
1643286800000|2022-01-27 12:33:20|14512.44|14512.44|14515.78|14515.78|14515.78|14515.78|14512.44|14512.44|0
1643286810000|2022-01-27 12:33:30|14514.67|14514.67|14511.96|14511.96|14514.67|14514.67|14511.96|14511.96|0
1643286820000|2022-01-27 12:33:40|14512.52|14512.52|14518.65|14518.65|14518.65|14518.65|14511.96|14511.96|0
1643286830000|2022-01-27 12:33:50|14519.21|14519.21|14519.21|14519.21|14519.21|14519.21|14519.21|14519.21|0
1643286840000|2022-01-27 12:34:00|14520.13|14520.13|14521.69|14521.69|14521.69|14521.69|14520.13|14520.13|0
1643286860000|2022-01-27 12:34:20|14520.27|14520.27|14520.27|14520.27|14520.27|14520.27|14520.27|14520.27|0
1643286870000|2022-01-27 12:34:30|14521.09|14521.09|14521.09|14521.09|14521.09|14521.09|14521.09|14521.09|0
1643286890000|2022-01-27 12:34:50|14519.42|14519.42|14520.53|14520.53|14520.53|14520.53|14519.42|14519.42|0
1643286900000|2022-01-27 12:35:00|14519.97|14519.97|14519.5|14519.5|14519.97|14519.97|14519.5|14519.5|0
1643286910000|2022-01-27 12:35:10|14518.56|14518.56|14518.56|14518.56|14518.56|14518.56|14518.56|14518.56|0
1643286940000|2022-01-27 12:35:40|14519.68|14519.68|14518.86|14518.86|14519.8|14519.8|14518.86|14518.86|0
1643286960000|2022-01-27 12:36:00|14520.29|14520.29|14520.29|14520.29|14520.29|14520.29|14520.29|14520.29|0
1643286990000|2022-01-27 12:36:30|14521.41|14521.41|14521.41|14521.41|14521.41|14521.41|14521.41|14521.41|0
1643287000000|2022-01-27 12:36:40|14521.62|14521.62|14521.82|14521.82|14521.82|14521.82|14521.62|14521.62|0
1643287010000|2022-01-27 12:36:50|14521.26|14521.26|14521.72|14521.72|14521.72|14521.72|14521.26|14521.26|0
1643287020000|2022-01-27 12:37:00|14522.54|14522.54|14522.54|14522.54|14522.54|14522.54|14522.54|14522.54|0
1643287070000|2022-01-27 12:37:50|14523.66|14523.66|14529.27|14529.27|14529.27|14529.27|14523.66|14523.66|0
1643287080000|2022-01-27 12:38:00|14529.74|14529.74|14529.74|14529.74|14529.74|14529.74|14529.74|14529.74|0
1643287100000|2022-01-27 12:38:20|14530.68|14530.68|14534.55|14534.55|14534.55|14534.55|14530.68|14530.68|0
1643287110000|2022-01-27 12:38:30|14535.16|14535.16|14536.99|14536.99|14536.99|14536.99|14535.16|14535.16|0
1643287120000|2022-01-27 12:38:40|14537.91|14537.91|14537.91|14537.91|14537.91|14537.91|14537.91|14537.91|0
1643287140000|2022-01-27 12:39:00|14538.82|14538.82|14541.91|14541.91|14541.91|14541.91|14538.82|14538.82|0
1643287150000|2022-01-27 12:39:10|14539.05|14539.05|14540.93|14540.93|14540.93|14540.93|14539.05|14539.05|0
1643287160000|2022-01-27 12:39:20|14541.4|14541.4|14541.4|14541.4|14541.4|14541.4|14541.4|14541.4|0
1643287180000|2022-01-27 12:39:40|14543.07|14543.07|14543.07|14543.07|14543.07|14543.07|14543.07|14543.07|0
1643287190000|2022-01-27 12:39:50|14544.19|14544.19|14548.83|14548.83|14548.83|14548.83|14544.19|14544.19|0
1643287230000|2022-01-27 12:40:30|14550.23|14550.23|14550.23|14550.23|14550.23|14550.23|14550.23|14550.23|0
1643287240000|2022-01-27 12:40:40|14551.22|14551.22|14548.97|14548.97|14551.22|14551.22|14548.97|14548.97|0
1643287260000|2022-01-27 12:41:00|14550.86|14550.86|14551.27|14551.27|14552.91|14552.91|14550.86|14550.86|0
1643287270000|2022-01-27 12:41:10|14550.77|14550.77|14555.5|14555.5|14556.94|14556.94|14550.77|14550.77|0
1643287280000|2022-01-27 12:41:20|14557.14|14557.14|14557.14|14557.14|14557.14|14557.14|14557.14|14557.14|0
1643287300000|2022-01-27 12:41:40|14558.57|14558.57|14559.03|14559.03|14559.03|14559.03|14558.57|14558.57|0
1643287320000|2022-01-27 12:42:00|14559.59|14559.59|14558.47|14558.47|14559.59|14559.59|14558.47|14558.47|0
1643287330000|2022-01-27 12:42:10|14559.29|14559.29|14559.79|14559.79|14559.79|14559.79|14559.29|14559.29|0
1643287340000|2022-01-27 12:42:20|14558.38|14558.38|14558.38|14558.38|14558.38|14558.38|14558.38|14558.38|0
1643287350000|2022-01-27 12:42:30|14559.2|14559.2|14559.2|14559.2|14559.2|14559.2|14559.2|14559.2|0
1643287360000|2022-01-27 12:42:40|14561.43|14561.43|14568.15|14568.15|14568.15|14568.15|14561.43|14561.43|0
1643287370000|2022-01-27 12:42:50|14568.59|14568.59|14568.59|14568.59|14568.59|14568.59|14568.59|14568.59|0
1643287380000|2022-01-27 12:43:00|14570.03|14570.03|14570.03|14570.03|14570.03|14570.03|14570.03|14570.03|0
1643287400000|2022-01-27 12:43:20|14571.46|14571.46|14573.35|14573.35|14573.35|14573.35|14571.46|14571.46|0
1643287440000|2022-01-27 12:44:00|14573.9|14573.9|14573.35|14573.35|14573.9|14573.9|14573.35|14573.35|0
1643287450000|2022-01-27 12:44:10|14573.79|14573.79|14572.68|14572.68|14573.79|14573.79|14572.68|14572.68|0
1643287470000|2022-01-27 12:44:30|14571.24|14571.24|14571.24|14571.24|14571.24|14571.24|14571.24|14571.24|0
1643287490000|2022-01-27 12:44:50|14570.74|14570.74|14572.13|14572.13|14572.13|14572.13|14570.74|14570.74|0
1643287500000|2022-01-27 12:45:00|14571.92|14571.92|14571.92|14571.92|14571.92|14571.92|14571.92|14571.92|0
1643287510000|2022-01-27 12:45:10|14572.84|14572.84|14578.96|14578.96|14578.96|14578.96|14572.84|14572.84|0
1643287530000|2022-01-27 12:45:30|14583.53|14583.53|14586.32|14586.32|14586.32|14586.32|14583.53|14583.53|0
1643287540000|2022-01-27 12:45:40|14585.76|14585.76|14583.06|14583.06|14585.76|14585.76|14583.06|14583.06|0
1643287550000|2022-01-27 12:45:50|14581.94|14581.94|14578.44|14578.44|14581.94|14581.94|14578.44|14578.44|0
1643287560000|2022-01-27 12:46:00|14578.91|14578.91|14578.47|14578.47|14579.38|14579.38|14578.47|14578.47|0
1643287570000|2022-01-27 12:46:10|14578.06|14578.06|14571.5|14571.5|14578.06|14578.06|14571.5|14571.5|0
1643287600000|2022-01-27 12:46:40|14572.06|14572.06|14570.94|14570.94|14572.06|14572.06|14570.94|14570.94|0
1643287610000|2022-01-27 12:46:50|14572.38|14572.38|14572.38|14572.38|14572.38|14572.38|14572.38|14572.38|0
1643287670000|2022-01-27 12:47:50|14572.85|14572.85|14572.85|14572.85|14572.85|14572.85|14572.85|14572.85|0
1643287730000|2022-01-27 12:48:50|14573.67|14573.67|14573.67|14573.67|14573.67|14573.67|14573.67|14573.67|0
1643287740000|2022-01-27 12:49:00|14572.47|14572.47|14572.47|14572.47|14572.47|14572.47|14572.47|14572.47|0
1643287770000|2022-01-27 12:49:30|14573.39|14573.39|14573.39|14573.39|14573.39|14573.39|14573.39|14573.39|0
1643287800000|2022-01-27 12:50:00|14572.45|14572.45|14573|14573|14573|14573|14572.45|14572.45|0
1643287830000|2022-01-27 12:50:30|14571.59|14571.59|14569.76|14569.76|14571.59|14571.59|14569.76|14569.76|0
1643287850000|2022-01-27 12:50:50|14567.31|14567.31|14567.31|14567.31|14567.31|14567.31|14567.31|14567.31|0
1643287870000|2022-01-27 12:51:10|14567.78|14567.78|14569.89|14569.89|14569.89|14569.89|14567.78|14567.78|0
1643287930000|2022-01-27 12:52:10|14570.45|14570.45|14571|14571|14571|14571|14570.45|14570.45|0
1643287940000|2022-01-27 12:52:20|14572.44|14572.44|14573|14573|14573|14573|14572.44|14572.44|0
1643287960000|2022-01-27 12:52:40|14573.45|14573.45|14573.45|14573.45|14573.45|14573.45|14573.45|14573.45|0
1643287970000|2022-01-27 12:52:50|14578.65|14578.65|14578.65|14578.65|14578.65|14578.65|14577.74|14577.74|0
1643287980000|2022-01-27 12:53:00|14579.59|14579.59|14580|14580|14580|14580|14579.59|14579.59|0
1643288000000|2022-01-27 12:53:20|14581.12|14581.12|14581.12|14581.12|14581.12|14581.12|14581.12|14581.12|0
1643288020000|2022-01-27 12:53:40|14582.95|14582.95|14592.98|14592.98|14592.98|14592.98|14582.95|14582.95|0
1643288030000|2022-01-27 12:53:50|14593.9|14593.9|14593.9|14593.9|14593.9|14593.9|14593.9|14593.9|0
1643288040000|2022-01-27 12:54:00|14595.53|14595.53|14595.53|14595.53|14595.53|14595.53|14595.53|14595.53|0
1643288050000|2022-01-27 12:54:10|14597.36|14597.36|14597.36|14597.36|14597.36|14597.36|14597.36|14597.36|0
1643288090000|2022-01-27 12:54:50|14597.82|14597.82|14597.82|14597.82|14597.82|14597.82|14597.82|14597.82|0
1643288100000|2022-01-27 12:55:00|14599.8|14599.8|14599.8|14599.8|14599.8|14599.8|14599.8|14599.8|0
1643288110000|2022-01-27 12:55:10|14601.79|14601.79|14606.75|14606.75|14607.29|14607.29|14601.79|14601.79|0
1643288170000|2022-01-27 12:56:10|14607.25|14607.25|14607.25|14607.25|14607.25|14607.25|14607.25|14607.25|0
1643288190000|2022-01-27 12:56:30|14606.33|14606.33|14605.92|14605.92|14607.03|14607.03|14605.42|14605.42|0
1643288220000|2022-01-27 12:57:00|14606.83|14606.83|14607.29|14607.29|14607.29|14607.29|14606.83|14606.83|0
1643288290000|2022-01-27 12:58:10|14607.76|14607.76|14607.76|14607.76|14607.76|14607.76|14607.76|14607.76|0
1643288300000|2022-01-27 12:58:20|14609.2|14609.2|14609.2|14609.2|14609.2|14609.2|14609.2|14609.2|0
1643288340000|2022-01-27 12:59:00|14611.43|14611.43|14611.43|14611.43|14611.43|14611.43|14611.43|14611.43|0
1643288350000|2022-01-27 12:59:10|14609.2|14609.2|14609.2|14609.2|14609.2|14609.2|14609.2|14609.2|0
1643288370000|2022-01-27 12:59:30|14610.01|14610.01|14607.14|14607.14|14610.01|14610.01|14607.14|14607.14|0
1643288380000|2022-01-27 12:59:40|14608.06|14608.06|14605.24|14605.24|14608.06|14608.06|14605.24|14605.24|0
1643288390000|2022-01-27 12:59:50|14605.74|14605.74|14607.17|14607.17|14607.17|14607.17|14605.74|14605.74|0
1643288400000|2022-01-27 13:00:00|14607.64|14607.64|14608.11|14608.11|14608.11|14608.11|14607.64|14607.64|0
1643288410000|2022-01-27 13:00:10|14606.48|14606.48|14609.35|14609.35|14609.35|14609.35|14606.48|14606.48|0
1643288420000|2022-01-27 13:00:20|14610.26|14610.26|14609.32|14609.32|14610.26|14610.26|14609.32|14609.32|0
1643288430000|2022-01-27 13:00:30|14608.85|14608.85|14606.44|14606.44|14608.85|14608.85|14606.44|14606.44|0
1643288440000|2022-01-27 13:00:40|14605.45|14605.45|14605.45|14605.45|14605.45|14605.45|14605.45|14605.45|0
1643288450000|2022-01-27 13:00:50|14604.98|14604.98|14604.98|14604.98|14604.98|14604.98|14604.98|14604.98|0
1643288520000|2022-01-27 13:02:00|14605.45|14605.45|14607.55|14607.55|14607.55|14607.55|14605.45|14605.45|0
1643288580000|2022-01-27 13:03:00|14608.67|14608.67|14614.69|14614.69|14614.69|14614.69|14608.67|14608.67|0
1643288590000|2022-01-27 13:03:10|14615.69|14615.69|14616.72|14616.72|14616.72|14616.72|14615.69|14615.69|0
1643288600000|2022-01-27 13:03:20|14617.18|14617.18|14616.72|14616.72|14617.18|14617.18|14616.72|14616.72|0
1643288620000|2022-01-27 13:03:40|14619.59|14619.59|14619.59|14619.59|14619.59|14619.59|14619.59|14619.59|0
1643288630000|2022-01-27 13:03:50|14622.38|14622.38|14622.38|14622.38|14622.38|14622.38|14622.38|14622.38|0
1643288640000|2022-01-27 13:04:00|14622.83|14622.83|14622.83|14622.83|14622.83|14622.83|14622.83|14622.83|0
1643288650000|2022-01-27 13:04:10|14627.74|14627.74|14628.56|14628.56|14628.56|14628.56|14627.74|14627.74|0
1643288660000|2022-01-27 13:04:20|14626.32|14626.32|14626.32|14626.32|14626.32|14626.32|14626.32|14626.32|0
1643288670000|2022-01-27 13:04:30|14626.42|14626.42|14622.58|14622.58|14626.42|14626.42|14622.58|14622.58|0
1643288700000|2022-01-27 13:05:00|14624.49|14624.49|14626.86|14626.86|14626.86|14626.86|14624.49|14624.49|0
1643288720000|2022-01-27 13:05:20|14627.42|14627.42|14627.42|14627.42|14627.42|14627.42|14627.42|14627.42|0
1643288800000|2022-01-27 13:06:40|14630.69|14630.69|14630.69|14630.69|14630.69|14630.69|14630.69|14630.69|0
1643288810000|2022-01-27 13:06:50|14633.14|14633.14|14633.14|14633.14|14633.14|14633.14|14633.14|14633.14|0
1643288820000|2022-01-27 13:07:00|14634.97|14634.97|14634.97|14634.97|14634.97|14634.97|14634.97|14634.97|0
1643288830000|2022-01-27 13:07:10|14635.79|14635.79|14635.79|14635.79|14635.79|14635.79|14635.79|14635.79|0
1643288870000|2022-01-27 13:07:50|14633.96|14633.96|14634.88|14634.88|14634.88|14634.88|14633.96|14633.96|0
1643288890000|2022-01-27 13:08:10|14633.05|14633.05|14633.05|14633.05|14633.05|14633.05|14633.05|14633.05|0
1643288900000|2022-01-27 13:08:20|14628.67|14628.67|14624.21|14624.21|14628.67|14628.67|14623.35|14623.35|0
1643288910000|2022-01-27 13:08:30|14621.76|14621.76|14617.5|14617.5|14621.76|14621.76|14617.5|14617.5|0
1643288920000|2022-01-27 13:08:40|14618.42|14618.42|14618.42|14618.42|14618.42|14618.42|14618.42|14618.42|0
1643288960000|2022-01-27 13:09:20|14617.3|14617.3|14618.22|14618.22|14618.22|14618.22|14617.3|14617.3|0
1643288980000|2022-01-27 13:09:40|14618.69|14618.69|14618.69|14618.69|14618.69|14618.69|14618.69|14618.69|0
1643289070000|2022-01-27 13:11:10|14617.87|14617.87|14617.87|14617.87|14617.87|14617.87|14617.87|14617.87|0
1643289080000|2022-01-27 13:11:20|14614.57|14614.57|14614.13|14614.13|14614.57|14614.57|14613.66|14613.66|0
1643289090000|2022-01-27 13:11:30|14615.07|14615.07|14618.12|14618.12|14618.12|14618.12|14615.07|14615.07|0
1643289110000|2022-01-27 13:11:50|14617.17|14617.17|14616.36|14616.36|14617.17|14617.17|14616.36|14616.36|0
1643289130000|2022-01-27 13:12:10|14614.47|14614.47|14614.47|14614.47|14614.47|14614.47|14614.47|14614.47|0
1643289140000|2022-01-27 13:12:20|14613.56|14613.56|14613.56|14613.56|14613.56|14613.56|14613.56|14613.56|0
1643289150000|2022-01-27 13:12:30|14612.62|14612.62|14612.62|14612.62|14612.62|14612.62|14612.62|14612.62|0
1643289190000|2022-01-27 13:13:10|14611.7|14611.7|14609.51|14609.51|14611.7|14611.7|14609.51|14609.51|0
1643289230000|2022-01-27 13:13:50|14609.03|14609.03|14609.03|14609.03|14609.03|14609.03|14609.03|14609.03|0
1643289240000|2022-01-27 13:14:00|14609.51|14609.51|14609.51|14609.51|14609.51|14609.51|14609.51|14609.51|0
1643289250000|2022-01-27 13:14:10|14609.98|14609.98|14609.98|14609.98|14609.98|14609.98|14609.98|14609.98|0
1643289280000|2022-01-27 13:14:40|14608.54|14608.54|14608.54|14608.54|14608.54|14608.54|14608.54|14608.54|0
1643289290000|2022-01-27 13:14:50|14604.33|14604.33|14602.84|14602.84|14604.33|14604.33|14602.84|14602.84|0
1643289310000|2022-01-27 13:15:10|14603.78|14603.78|14603.78|14603.78|14603.78|14603.78|14603.78|14603.78|0
1643289350000|2022-01-27 13:15:50|14604.25|14604.25|14604.25|14604.25|14604.25|14604.25|14604.25|14604.25|0
1643289360000|2022-01-27 13:16:00|14605.93|14605.93|14607.36|14607.36|14607.36|14607.36|14605.93|14605.93|0
1643289390000|2022-01-27 13:16:30|14609.72|14609.72|14608.08|14608.08|14609.72|14609.72|14608.08|14608.08|0
1643289410000|2022-01-27 13:16:50|14606.67|14606.67|14608.1|14608.1|14608.1|14608.1|14606.67|14606.67|0
1643289420000|2022-01-27 13:17:00|14607.63|14607.63|14607.63|14607.63|14607.63|14607.63|14607.63|14607.63|0
1643289470000|2022-01-27 13:17:50|14608.1|14608.1|14608.1|14608.1|14608.1|14608.1|14608.1|14608.1|0
1643289480000|2022-01-27 13:18:00|14605.87|14605.87|14605.37|14605.37|14605.87|14605.87|14605.37|14605.37|0
1643289510000|2022-01-27 13:18:30|14607.11|14607.11|14607.11|14607.11|14607.11|14607.11|14607.11|14607.11|0
1643289520000|2022-01-27 13:18:40|14606.9|14606.9|14609.4|14609.4|14610.22|14610.22|14606.9|14606.9|0
1643289560000|2022-01-27 13:19:20|14610.32|14610.32|14612.64|14612.64|14612.64|14612.64|14610.32|14610.32|0
1643289580000|2022-01-27 13:19:40|14611.73|14611.73|14611.73|14611.73|14611.73|14611.73|14611.73|14611.73|0
1643289600000|2022-01-27 13:20:00|14612.67|14612.67|14612.67|14612.67|14612.67|14612.67|14612.67|14612.67|0
1643289630000|2022-01-27 13:20:30|14609.8|14609.8|14611.23|14611.23|14611.23|14611.23|14609.8|14609.8|0
1643289650000|2022-01-27 13:20:50|14610.42|14610.42|14610.42|14610.42|14610.42|14610.42|14610.42|14610.42|0
1643289700000|2022-01-27 13:21:40|14611.23|14611.23|14610.42|14610.42|14611.23|14611.23|14610.42|14610.42|0
1643289740000|2022-01-27 13:22:20|14606.14|14606.14|14605.07|14605.07|14607.1|14607.1|14605.07|14605.07|0
1643289750000|2022-01-27 13:22:30|14605.98|14605.98|14605.98|14605.98|14605.98|14605.98|14605.98|14605.98|0
1643289760000|2022-01-27 13:22:40|14605.07|14605.07|14604.51|14604.51|14605.07|14605.07|14604.51|14604.51|0
1643289800000|2022-01-27 13:23:20|14605.42|14605.42|14604.51|14604.51|14605.42|14605.42|14603.6|14603.6|0
1643289840000|2022-01-27 13:24:00|14603.6|14603.6|14597.46|14597.46|14603.6|14603.6|14597.46|14597.46|0
1643289850000|2022-01-27 13:24:10|14597.26|14597.26|14597.05|14597.05|14597.26|14597.26|14597.05|14597.05|0
1643289860000|2022-01-27 13:24:20|14598.49|14598.49|14599.92|14599.92|14599.92|14599.92|14598.49|14598.49|0
1643289870000|2022-01-27 13:24:30|14600.33|14600.33|14600.84|14600.84|14600.84|14600.84|14599.92|14599.92|0
1643289890000|2022-01-27 13:24:50|14602.27|14602.27|14602.27|14602.27|14602.27|14602.27|14602.27|14602.27|0
1643289910000|2022-01-27 13:25:10|14603.09|14603.09|14602.27|14602.27|14603.09|14603.09|14602.27|14602.27|0
1643289920000|2022-01-27 13:25:20|14599.44|14599.44|14598.63|14598.63|14599.44|14599.44|14598.63|14598.63|0
1643289940000|2022-01-27 13:25:40|14597.71|14597.71|14598.63|14598.63|14598.63|14598.63|14597.71|14597.71|0
1643289950000|2022-01-27 13:25:50|14597.81|14597.81|14600.26|14600.26|14600.26|14600.26|14597.81|14597.81|0
1643289990000|2022-01-27 13:26:30|14601.08|14601.08|14602.2|14602.2|14602.2|14602.2|14599.64|14599.64|0
1643290000000|2022-01-27 13:26:40|14602.67|14602.67|14602.67|14602.67|14602.67|14602.67|14602.67|14602.67|0
1643290010000|2022-01-27 13:26:50|14603.58|14603.58|14603.58|14603.58|14603.58|14603.58|14603.58|14603.58|0
1643290020000|2022-01-27 13:27:00|14604.5|14604.5|14605.31|14605.31|14605.31|14605.31|14604.5|14604.5|0
1643290040000|2022-01-27 13:27:20|14604.75|14604.75|14604.75|14604.75|14604.75|14604.75|14604.75|14604.75|0
1643290050000|2022-01-27 13:27:30|14605.67|14605.67|14604.28|14604.28|14605.67|14605.67|14604.28|14604.28|0
1643290080000|2022-01-27 13:28:00|14603.47|14603.47|14599.49|14599.49|14603.47|14603.47|14599.49|14599.49|0
1643290090000|2022-01-27 13:28:10|14598.68|14598.68|14598.68|14598.68|14598.68|14598.68|14598.68|14598.68|0
1643290120000|2022-01-27 13:28:40|14598.22|14598.22|14599.13|14599.13|14599.13|14599.13|14598.22|14598.22|0
1643290140000|2022-01-27 13:29:00|14600.05|14600.05|14600.05|14600.05|14600.05|14600.05|14600.05|14600.05|0
1643290170000|2022-01-27 13:29:30|14600.25|14600.25|14599.76|14599.76|14600.25|14600.25|14599.76|14599.76|0
1643290190000|2022-01-27 13:29:50|14599.29|14599.29|14597.35|14597.35|14599.29|14599.29|14597.35|14597.35|0
1643290200000|2022-01-27 13:30:00|14596.8|14596.8|14597.06|14597.06|14597.06|14597.06|14596.8|14596.8|0
1643290220000|2022-01-27 13:30:20|14598.49|14598.49|14598.49|14598.49|14598.49|14598.49|14598.49|14598.49|0
1643290230000|2022-01-27 13:30:30|14598.02|14598.02|14598.02|14598.02|14598.02|14598.02|14598.02|14598.02|0
1643290250000|2022-01-27 13:30:50|14597.2|14597.2|14597.2|14597.2|14597.2|14597.2|14597.2|14597.2|0
1643290260000|2022-01-27 13:31:00|14597.67|14597.67|14597.67|14597.67|14597.67|14597.67|14597.67|14597.67|0
1643290300000|2022-01-27 13:31:40|14596.76|14596.76|14596.76|14596.76|14596.76|14596.76|14596.76|14596.76|0
1643290320000|2022-01-27 13:32:00|14595.32|14595.32|14596.76|14596.76|14596.76|14596.76|14595.32|14595.32|0
1643290350000|2022-01-27 13:32:30|14596.29|14596.29|14596.76|14596.76|14596.76|14596.76|14596.29|14596.29|0
1643290360000|2022-01-27 13:32:40|14595.84|14595.84|14597.48|14597.48|14597.48|14597.48|14595.84|14595.84|0
1643290370000|2022-01-27 13:32:50|14597.25|14597.25|14597.25|14597.25|14597.25|14597.25|14597.25|14597.25|0
1643290380000|2022-01-27 13:33:00|14596.34|14596.34|14596.34|14596.34|14596.34|14596.34|14596.34|14596.34|0
1643290430000|2022-01-27 13:33:50|14594.71|14594.71|14594.71|14594.71|14594.71|14594.71|14594.71|14594.71|0
1643290450000|2022-01-27 13:34:10|14594.23|14594.23|14594.23|14594.23|14594.23|14594.23|14594.23|14594.23|0
1643290480000|2022-01-27 13:34:40|14593.76|14593.76|14593.76|14593.76|14593.76|14593.76|14593.76|14593.76|0
1643290510000|2022-01-27 13:35:10|14594.68|14594.68|14594.68|14594.68|14594.68|14594.68|14594.68|14594.68|0
1643290530000|2022-01-27 13:35:30|14595.59|14595.59|14595.59|14595.59|14595.59|14595.59|14595.59|14595.59|0
1643290560000|2022-01-27 13:36:00|14596.53|14596.53|14596.06|14596.06|14596.53|14596.53|14596.06|14596.06|0
1643290610000|2022-01-27 13:36:50|14595.04|14595.04|14595.04|14595.04|14595.04|14595.04|14595.04|14595.04|0
1643290620000|2022-01-27 13:37:00|14594.83|14594.83|14595.24|14595.24|14595.24|14595.24|14594.83|14594.83|0
1643290630000|2022-01-27 13:37:10|14594.74|14594.74|14593.63|14593.63|14594.74|14594.74|14593.63|14593.63|0
1643290650000|2022-01-27 13:37:30|14594.45|14594.45|14594.45|14594.45|14594.45|14594.45|14594.45|14594.45|0
1643290670000|2022-01-27 13:37:50|14595.56|14595.56|14596.68|14596.68|14596.68|14596.68|14595.56|14595.56|0
1643290730000|2022-01-27 13:38:50|14597.15|14597.15|14597.82|14597.82|14597.82|14597.82|14597.15|14597.15|0
1643290740000|2022-01-27 13:39:00|14597.27|14597.27|14597.27|14597.27|14597.27|14597.27|14597.27|14597.27|0
1643290750000|2022-01-27 13:39:10|14595.44|14595.44|14595.44|14595.44|14595.44|14595.44|14595.44|14595.44|0
1643290790000|2022-01-27 13:39:50|14594.52|14594.52|14594.97|14594.97|14594.97|14594.97|14594.52|14594.52|0
1643290810000|2022-01-27 13:40:10|14592.1|14592.1|14592.1|14592.1|14592.1|14592.1|14592.1|14592.1|0
1643290820000|2022-01-27 13:40:20|14593.54|14593.54|14593.54|14593.54|14593.54|14593.54|14593.54|14593.54|0
1643290840000|2022-01-27 13:40:40|14590.79|14590.79|14590.79|14590.79|14590.79|14590.79|14590.79|14590.79|0
1643290850000|2022-01-27 13:40:50|14592.23|14592.23|14592.23|14592.23|14592.23|14592.23|14592.23|14592.23|0
1643290860000|2022-01-27 13:41:00|14593.14|14593.14|14593.14|14593.14|14593.14|14593.14|14593.14|14593.14|0
1643290890000|2022-01-27 13:41:30|14594.58|14594.58|14594.58|14594.58|14594.58|14594.58|14594.58|14594.58|0
1643290920000|2022-01-27 13:42:00|14593.14|14593.14|14593.14|14593.14|14593.14|14593.14|14593.14|14593.14|0
1643290930000|2022-01-27 13:42:10|14592.32|14592.32|14592.32|14592.32|14592.32|14592.32|14592.32|14592.32|0
1643290940000|2022-01-27 13:42:20|14593.14|14593.14|14592.32|14592.32|14593.14|14593.14|14592.32|14592.32|0
1643290950000|2022-01-27 13:42:30|14593.14|14593.14|14593.14|14593.14|14593.14|14593.14|14593.14|14593.14|0
1643290980000|2022-01-27 13:43:00|14587.6|14587.6|14576.68|14576.68|14587.6|14587.6|14576.68|14576.68|0
1643290990000|2022-01-27 13:43:10|14573.33|14573.33|14574.68|14574.68|14574.68|14574.68|14572.19|14572.19|0
1643291010000|2022-01-27 13:43:30|14573.77|14573.77|14573.77|14573.77|14573.77|14573.77|14573.77|14573.77|0
1643291030000|2022-01-27 13:43:50|14573.99|14573.99|14575.82|14575.82|14575.82|14575.82|14573.99|14573.99|0
1643291040000|2022-01-27 13:44:00|14575|14575|14575|14575|14575|14575|14575|14575|0
1643291050000|2022-01-27 13:44:10|14577.87|14577.87|14577.87|14577.87|14577.87|14577.87|14577.87|14577.87|0
1643291060000|2022-01-27 13:44:20|14579.55|14579.55|14579.09|14579.09|14579.55|14579.55|14579.09|14579.09|0
1643291070000|2022-01-27 13:44:30|14578.64|14578.64|14578.64|14578.64|14578.64|14578.64|14578.64|14578.64|0
1643291100000|2022-01-27 13:45:00|14579.05|14579.05|14581.16|14581.16|14581.16|14581.16|14579.05|14579.05|0
1643291160000|2022-01-27 13:46:00|14583.9|14583.9|14585.63|14585.63|14585.63|14585.63|14583.9|14583.9|0
1643291170000|2022-01-27 13:46:10|14586.11|14586.11|14589.54|14589.54|14589.54|14589.54|14586.11|14586.11|0
1643291190000|2022-01-27 13:46:30|14591.17|14591.17|14590.36|14590.36|14591.17|14591.17|14590.36|14590.36|0
1643291200000|2022-01-27 13:46:40|14591.17|14591.17|14591.17|14591.17|14591.17|14591.17|14591.17|14591.17|0
1643291260000|2022-01-27 13:47:40|14593|14593|14593|14593|14593|14593|14593|14593|0
1643291270000|2022-01-27 13:47:50|14591.37|14591.37|14591.37|14591.37|14591.37|14591.37|14591.37|14591.37|0
1643291280000|2022-01-27 13:48:00|14590.96|14590.96|14590.96|14590.96|14590.96|14590.96|14590.96|14590.96|0
1643291290000|2022-01-27 13:48:10|14589.13|14589.13|14589.13|14589.13|14589.13|14589.13|14589.13|14589.13|0
1643291300000|2022-01-27 13:48:20|14590.04|14590.04|14586.97|14586.97|14590.04|14590.04|14586.97|14586.97|0
1643291310000|2022-01-27 13:48:30|14588.41|14588.41|14588.41|14588.41|14588.41|14588.41|14588.41|14588.41|0
1643291340000|2022-01-27 13:49:00|14587.49|14587.49|14587.49|14587.49|14587.49|14587.49|14587.49|14587.49|0
1643291360000|2022-01-27 13:49:20|14589.94|14589.94|14589.94|14589.94|14589.94|14589.94|14589.94|14589.94|0
1643291380000|2022-01-27 13:49:40|14588.11|14588.11|14588.11|14588.11|14588.11|14588.11|14588.11|14588.11|0
1643291430000|2022-01-27 13:50:30|14589.55|14589.55|14589.55|14589.55|14589.55|14589.55|14589.55|14589.55|0
1643291460000|2022-01-27 13:51:00|14590.98|14590.98|14589.55|14589.55|14590.98|14590.98|14589.55|14589.55|0
1643291480000|2022-01-27 13:51:20|14590.02|14590.02|14590.22|14590.22|14590.22|14590.22|14588.58|14588.58|0
1643291510000|2022-01-27 13:51:50|14591.13|14591.13|14595.35|14595.35|14595.35|14595.35|14591.13|14591.13|0
1643291520000|2022-01-27 13:52:00|14595.8|14595.8|14607.04|14607.04|14607.04|14607.04|14595.8|14595.8|0
1643291540000|2022-01-27 13:52:20|14607.65|14607.65|14609.03|14609.03|14609.03|14609.03|14607.65|14607.65|0
1643291570000|2022-01-27 13:52:50|14609.94|14609.94|14609.94|14609.94|14609.94|14609.94|14609.94|14609.94|0
1643291590000|2022-01-27 13:53:10|14610.5|14610.5|14613.77|14613.77|14613.77|14613.77|14610.5|14610.5|0
1643291600000|2022-01-27 13:53:20|14614.24|14614.24|14614.24|14614.24|14614.24|14614.24|14614.24|14614.24|0
1643291630000|2022-01-27 13:53:50|14618.54|14618.54|14614.24|14614.24|14618.54|14618.54|14614.24|14614.24|0
1643291650000|2022-01-27 13:54:10|14617.72|14617.72|14617.22|14617.22|14617.72|14617.72|14617.22|14617.22|0
1643291660000|2022-01-27 13:54:20|14620.49|14620.49|14618.68|14618.68|14620.49|14620.49|14618.68|14618.68|0
1643291680000|2022-01-27 13:54:40|14617.86|14617.86|14617.86|14617.86|14617.86|14617.86|14617.86|14617.86|0
1643291750000|2022-01-27 13:55:50|14618.78|14618.78|14618.78|14618.78|14618.78|14618.78|14618.78|14618.78|0
1643291760000|2022-01-27 13:56:00|14616.45|14616.45|14617.37|14617.37|14617.37|14617.37|14615.95|14615.95|0
1643291800000|2022-01-27 13:56:40|14616.45|14616.45|14616.45|14616.45|14616.45|14616.45|14616.45|14616.45|0
1643291820000|2022-01-27 13:57:00|14617.39|14617.39|14617.39|14617.39|14617.39|14617.39|14617.39|14617.39|0
1643291830000|2022-01-27 13:57:10|14618.83|14618.83|14619.29|14619.29|14619.29|14619.29|14618.83|14618.83|0
1643291840000|2022-01-27 13:57:20|14620.92|14620.92|14624.06|14624.06|14624.22|14624.22|14620.92|14620.92|0
1643291860000|2022-01-27 13:57:40|14623.59|14623.59|14623.59|14623.59|14623.59|14623.59|14623.59|14623.59|0
1643291880000|2022-01-27 13:58:00|14623.03|14623.03|14622.48|14622.48|14623.03|14623.03|14622.48|14622.48|0
1643291910000|2022-01-27 13:58:30|14621.56|14621.56|14619.01|14619.01|14621.56|14621.56|14618.1|14618.1|0
1643291930000|2022-01-27 13:58:50|14618.19|14618.19|14618.19|14618.19|14618.19|14618.19|14618.19|14618.19|0
1643291960000|2022-01-27 13:59:20|14618.66|14618.66|14618.66|14618.66|14618.66|14618.66|14618.66|14618.66|0
1643291970000|2022-01-27 13:59:30|14619.12|14619.12|14619.12|14619.12|14619.12|14619.12|14619.12|14619.12|0
1643291980000|2022-01-27 13:59:40|14619.59|14619.59|14619.59|14619.59|14619.59|14619.59|14619.59|14619.59|0
1643291990000|2022-01-27 13:59:50|14620.06|14620.06|14620.06|14620.06|14620.06|14620.06|14620.06|14620.06|0
1643292000000|2022-01-27 14:00:00|14619.59|14619.59|14619.04|14619.04|14619.59|14619.59|14619.04|14619.04|0
1643292010000|2022-01-27 14:00:10|14620|14620|14620|14620|14620|14620|14620|14620|0
1643292030000|2022-01-27 14:00:30|14621.5|14621.5|14621.97|14621.97|14623.2|14623.2|14621.5|14621.5|0
1643292060000|2022-01-27 14:01:00|14620.86|14620.86|14619.45|14619.45|14620.86|14620.86|14619.45|14619.45|0
1643292080000|2022-01-27 14:01:20|14618.54|14618.54|14618.54|14618.54|14618.54|14618.54|14618.54|14618.54|0
1643292090000|2022-01-27 14:01:30|14617.72|14617.72|14616.33|14616.33|14617.72|14617.72|14616.33|14616.33|0
1643292100000|2022-01-27 14:01:40|14614.9|14614.9|14609.13|14609.13|14614.9|14614.9|14609.13|14609.13|0
1643292110000|2022-01-27 14:01:50|14608.31|14608.31|14608.31|14608.31|14609.13|14609.13|14608.31|14608.31|0
1643292120000|2022-01-27 14:02:00|14606.9|14606.9|14605.46|14605.46|14606.9|14606.9|14605.46|14605.46|0
1643292190000|2022-01-27 14:03:10|14606.9|14606.9|14606.9|14606.9|14606.9|14606.9|14606.9|14606.9|0
1643292200000|2022-01-27 14:03:20|14607.72|14607.72|14607.62|14607.62|14607.72|14607.72|14606.8|14606.8|0
1643292210000|2022-01-27 14:03:30|14609.45|14609.45|14609.45|14609.45|14609.45|14609.45|14609.45|14609.45|0
1643292230000|2022-01-27 14:03:50|14609.92|14609.92|14610.83|14610.83|14610.83|14610.83|14609.92|14609.92|0
1643292240000|2022-01-27 14:04:00|14611.65|14611.65|14610.83|14610.83|14611.65|14611.65|14610.83|14610.83|0
1643292260000|2022-01-27 14:04:20|14611.06|14611.06|14611.06|14611.06|14611.06|14611.06|14611.06|14611.06|0
1643292300000|2022-01-27 14:05:00|14610.61|14610.61|14610.61|14610.61|14610.61|14610.61|14610.61|14610.61|0
1643292320000|2022-01-27 14:05:20|14609.69|14609.69|14607.79|14607.79|14609.69|14609.69|14607.79|14607.79|0
1643292330000|2022-01-27 14:05:30|14606.87|14606.87|14606.87|14606.87|14606.87|14606.87|14606.87|14606.87|0
1643292360000|2022-01-27 14:06:00|14607.08|14607.08|14608.96|14608.96|14608.96|14608.96|14606.67|14606.67|0
1643292370000|2022-01-27 14:06:10|14610.4|14610.4|14610.4|14610.4|14610.4|14610.4|14610.4|14610.4|0
1643292390000|2022-01-27 14:06:30|14614.06|14614.06|14623.66|14623.66|14623.66|14623.66|14614.06|14614.06|0
1643292400000|2022-01-27 14:06:40|14624.12|14624.12|14624.12|14624.12|14624.12|14624.12|14624.12|14624.12|0
1643292410000|2022-01-27 14:06:50|14616.41|14616.41|14615.5|14615.5|14616.41|14616.41|14615.3|14615.3|0
1643292420000|2022-01-27 14:07:00|14614.39|14614.39|14615|14615|14615|14615|14613.56|14613.56|0
1643292430000|2022-01-27 14:07:10|14616.43|14616.43|14616.43|14616.43|14616.43|14616.43|14616.43|14616.43|0
1643292450000|2022-01-27 14:07:30|14615.52|14615.52|14615.52|14615.52|14615.52|14615.52|14615.52|14615.52|0
1643292480000|2022-01-27 14:08:00|14615.11|14615.11|14616.13|14616.13|14616.13|14616.13|14615.11|14615.11|0
1643292490000|2022-01-27 14:08:10|14616.34|14616.34|14616.54|14616.54|14616.54|14616.54|14616.34|14616.34|0
1643292510000|2022-01-27 14:08:30|14617.1|14617.1|14617.48|14617.48|14618.04|14618.04|14617.1|14617.1|0
1643292530000|2022-01-27 14:08:50|14617.26|14617.26|14617.26|14617.26|14617.26|14617.26|14617.26|14617.26|0
1643292560000|2022-01-27 14:09:20|14617.04|14617.04|14617.04|14617.04|14617.04|14617.04|14617.04|14617.04|0
1643292570000|2022-01-27 14:09:30|14616.12|14616.12|14616.12|14616.12|14616.12|14616.12|14616.12|14616.12|0
1643292600000|2022-01-27 14:10:00|14615.62|14615.62|14614.21|14614.21|14615.62|14615.62|14614.21|14614.21|0
1643292620000|2022-01-27 14:10:20|14615.21|14615.21|14615.21|14615.21|14615.21|14615.21|14615.21|14615.21|0
1643292630000|2022-01-27 14:10:30|14616.88|14616.88|14617.03|14617.03|14618.71|14618.71|14616.88|14616.88|0
1643292650000|2022-01-27 14:10:50|14617.98|14617.98|14617.51|14617.51|14617.98|14617.98|14617.51|14617.51|0
1643292670000|2022-01-27 14:11:10|14616.59|14616.59|14616.18|14616.18|14616.59|14616.59|14616.18|14616.18|0
1643292680000|2022-01-27 14:11:20|14616.59|14616.59|14617.05|14617.05|14617.05|14617.05|14616.59|14616.59|0
1643292690000|2022-01-27 14:11:30|14618.93|14618.93|14618.93|14618.93|14618.93|14618.93|14618.93|14618.93|0
1643292700000|2022-01-27 14:11:40|14619.75|14619.75|14620.21|14620.21|14620.21|14620.21|14619.75|14619.75|0
1643292740000|2022-01-27 14:12:20|14620.66|14620.66|14620.66|14620.66|14620.66|14620.66|14620.66|14620.66|0
1643292770000|2022-01-27 14:12:50|14621.12|14621.12|14620.67|14620.67|14621.58|14621.58|14620.67|14620.67|0
1643292780000|2022-01-27 14:13:00|14621.12|14621.12|14621.12|14621.12|14621.12|14621.12|14621.12|14621.12|0
1643292800000|2022-01-27 14:13:20|14622.56|14622.56|14622.56|14622.56|14622.56|14622.56|14622.56|14622.56|0
1643292840000|2022-01-27 14:14:00|14623.02|14623.02|14624.06|14624.06|14624.06|14624.06|14623.02|14623.02|0
1643292890000|2022-01-27 14:14:50|14625.17|14625.17|14625.17|14625.17|14625.17|14625.17|14625.17|14625.17|0
1643292900000|2022-01-27 14:15:00|14624.26|14624.26|14623.03|14623.03|14624.26|14624.26|14623.03|14623.03|0
1643292950000|2022-01-27 14:15:50|14624.46|14624.46|14622.53|14622.53|14624.46|14624.46|14622.53|14622.53|0
1643292960000|2022-01-27 14:16:00|14622.03|14622.03|14621.56|14621.56|14622.03|14622.03|14621.56|14621.56|0
1643293000000|2022-01-27 14:16:40|14622.03|14622.03|14622.03|14622.03|14622.03|14622.03|14622.03|14622.03|0
1643293010000|2022-01-27 14:16:50|14621.21|14621.21|14622.03|14622.03|14622.03|14622.03|14621.21|14621.21|0
1643293020000|2022-01-27 14:17:00|14622.85|14622.85|14622.95|14622.95|14622.95|14622.95|14622.03|14622.03|0
1643293030000|2022-01-27 14:17:10|14623.76|14623.76|14624.58|14624.58|14624.58|14624.58|14623.76|14623.76|0
1643293050000|2022-01-27 14:17:30|14622.91|14622.91|14622.91|14622.91|14622.91|14622.91|14622.91|14622.91|0
1643293060000|2022-01-27 14:17:40|14622.46|14622.46|14620.31|14620.31|14623.58|14623.58|14620.31|14620.31|0
1643293070000|2022-01-27 14:17:50|14619.39|14619.39|14618.57|14618.57|14619.39|14619.39|14618.57|14618.57|0
1643293080000|2022-01-27 14:18:00|14619.49|14619.49|14619.49|14619.49|14619.49|14619.49|14619.49|14619.49|0
1643293090000|2022-01-27 14:18:10|14618.57|14618.57|14618.57|14618.57|14618.57|14618.57|14618.57|14618.57|0
1643293140000|2022-01-27 14:19:00|14619.04|14619.04|14620.22|14620.22|14620.68|14620.68|14619.04|14619.04|0
1643293150000|2022-01-27 14:19:10|14621.04|14621.04|14621.86|14621.86|14621.86|14621.86|14621.04|14621.04|0
1643293160000|2022-01-27 14:19:20|14622.31|14622.31|14622.31|14622.31|14622.31|14622.31|14622.31|14622.31|0
1643293190000|2022-01-27 14:19:50|14623.13|14623.13|14624.05|14624.05|14624.05|14624.05|14623.13|14623.13|0
1643293220000|2022-01-27 14:20:20|14623.23|14623.23|14623.23|14623.23|14623.23|14623.23|14623.23|14623.23|0
1643293270000|2022-01-27 14:21:10|14624.05|14624.05|14624.05|14624.05|14624.05|14624.05|14624.05|14624.05|0
1643293290000|2022-01-27 14:21:30|14624.86|14624.86|14623.95|14623.95|14624.86|14624.86|14623.95|14623.95|0
1643293310000|2022-01-27 14:21:50|14623.13|14623.13|14623.13|14623.13|14623.13|14623.13|14623.13|14623.13|0
1643293320000|2022-01-27 14:22:00|14622.22|14622.22|14622.69|14622.69|14622.69|14622.69|14621.76|14621.76|0
1643293330000|2022-01-27 14:22:10|14622.46|14622.46|14622.46|14622.46|14622.46|14622.46|14622.46|14622.46|0
1643293340000|2022-01-27 14:22:20|14622.93|14622.93|14622.93|14622.93|14622.93|14622.93|14622.93|14622.93|0
1643293390000|2022-01-27 14:23:10|14624.76|14624.76|14624.76|14624.76|14624.76|14624.76|14624.76|14624.76|0
1643293400000|2022-01-27 14:23:20|14625.58|14625.58|14625.58|14625.58|14625.58|14625.58|14625.58|14625.58|0
1643293430000|2022-01-27 14:23:50|14624.76|14624.76|14624.76|14624.76|14624.76|14624.76|14624.76|14624.76|0
1643293460000|2022-01-27 14:24:20|14625.23|14625.23|14625.69|14625.69|14625.69|14625.69|14625.23|14625.23|0
1643293470000|2022-01-27 14:24:30|14627.11|14627.11|14627.11|14627.11|14627.11|14627.11|14627.11|14627.11|0
1643293500000|2022-01-27 14:25:00|14625.22|14625.22|14626.14|14626.14|14626.14|14626.14|14625.22|14625.22|0
1643293530000|2022-01-27 14:25:30|14626.6|14626.6|14626.6|14626.6|14626.6|14626.6|14626.6|14626.6|0
1643293540000|2022-01-27 14:25:40|14625.16|14625.16|14625.98|14625.98|14625.98|14625.98|14625.16|14625.16|0
1643293550000|2022-01-27 14:25:50|14627.92|14627.92|14629.35|14629.35|14629.82|14629.82|14627.92|14627.92|0
1643293560000|2022-01-27 14:26:00|14629.8|14629.8|14629.8|14629.8|14629.8|14629.8|14629.8|14629.8|0
1643293580000|2022-01-27 14:26:20|14630.71|14630.71|14633.95|14633.95|14633.95|14633.95|14630.71|14630.71|0
1643293590000|2022-01-27 14:26:30|14633.14|14633.14|14633.14|14633.14|14633.14|14633.14|14633.14|14633.14|0
1643293600000|2022-01-27 14:26:40|14633.95|14633.95|14633.14|14633.14|14633.95|14633.95|14633.14|14633.14|0
1643293610000|2022-01-27 14:26:50|14633.95|14633.95|14632.84|14632.84|14633.95|14633.95|14632.84|14632.84|0
1643293650000|2022-01-27 14:27:30|14633.4|14633.4|14633.95|14633.95|14633.95|14633.95|14633.4|14633.4|0
1643293680000|2022-01-27 14:28:00|14636.41|14636.41|14640.59|14640.59|14640.59|14640.59|14636.41|14636.41|0
1643293690000|2022-01-27 14:28:10|14638.96|14638.96|14648.91|14648.91|14648.91|14648.91|14638.96|14638.96|0
1643293700000|2022-01-27 14:28:20|14649.14|14649.14|14652.03|14652.03|14654.78|14654.78|14648.64|14648.64|0
1643293710000|2022-01-27 14:28:30|14653.03|14653.03|14653.03|14653.03|14653.03|14653.03|14653.03|14653.03|0
1643293720000|2022-01-27 14:28:40|14652.53|14652.53|14652.53|14652.53|14652.53|14652.53|14652.53|14652.53|0
1643293740000|2022-01-27 14:29:00|14651.1|14651.1|14651.1|14651.1|14651.1|14651.1|14651.1|14651.1|0
1643293770000|2022-01-27 14:29:30|14651.55|14651.55|14651.55|14651.55|14651.55|14651.55|14651.55|14651.55|0
1643293780000|2022-01-27 14:29:40|14652.38|14652.38|14652.38|14652.38|14652.38|14652.38|14652.38|14652.38|0
1643293800000|2022-01-27 14:30:00|14654.01|14654.01|14654.01|14654.01|14654.01|14654.01|14654.01|14654.01|0
1643293810000|2022-01-27 14:30:10|14653.52|14653.52|14652.7|14652.7|14653.52|14653.52|14652.7|14652.7|0
1643293820000|2022-01-27 14:30:20|14651.88|14651.88|14651.88|14651.88|14651.88|14651.88|14651.88|14651.88|0
1643293830000|2022-01-27 14:30:30|14652.79|14652.79|14652.79|14652.79|14652.79|14652.79|14652.79|14652.79|0
1643293860000|2022-01-27 14:31:00|14653.74|14653.74|14654.21|14654.21|14654.21|14654.21|14653.74|14653.74|0
1643293870000|2022-01-27 14:31:10|14655.64|14655.64|14655.64|14655.64|14655.64|14655.64|14655.64|14655.64|0
1643293890000|2022-01-27 14:31:30|14656.58|14656.58|14655.67|14655.67|14656.58|14656.58|14655.67|14655.67|0
1643293910000|2022-01-27 14:31:50|14654.73|14654.73|14654.73|14654.73|14654.73|14654.73|14654.73|14654.73|0
1643293920000|2022-01-27 14:32:00|14625.45|14625.45|14620.82|14620.82|14625.45|14625.45|14620.82|14620.82|0
1643293950000|2022-01-27 14:32:30|14620.35|14620.35|14620.35|14620.35|14620.35|14620.35|14620.35|14620.35|0
1643293960000|2022-01-27 14:32:40|14619.89|14619.89|14622.76|14622.76|14622.76|14622.76|14619.89|14619.89|0
1643293970000|2022-01-27 14:32:50|14623.87|14623.87|14632.56|14632.56|14632.56|14632.56|14623.87|14623.87|0
1643293980000|2022-01-27 14:33:00|14631.64|14631.64|14631.64|14631.64|14631.64|14631.64|14631.64|14631.64|0
1643293990000|2022-01-27 14:33:10|14630.23|14630.23|14630.23|14630.23|14630.23|14630.23|14630.23|14630.23|0
1643294000000|2022-01-27 14:33:20|14631.17|14631.17|14631.17|14631.17|14631.17|14631.17|14631.17|14631.17|0
1643294020000|2022-01-27 14:33:40|14630.06|14630.06|14627.67|14627.67|14630.06|14630.06|14626.23|14626.23|0
1643294030000|2022-01-27 14:33:50|14626.26|14626.26|14626.26|14626.26|14626.26|14626.26|14626.26|14626.26|0
1643294040000|2022-01-27 14:34:00|14624.82|14624.82|14624.82|14624.82|14624.82|14624.82|14624.82|14624.82|0
1643294060000|2022-01-27 14:34:20|14625.38|14625.38|14625.29|14625.29|14625.85|14625.85|14625.29|14625.29|0
1643294070000|2022-01-27 14:34:30|14625.85|14625.85|14625.85|14625.85|14625.85|14625.85|14625.85|14625.85|0
1643294080000|2022-01-27 14:34:40|14625.29|14625.29|14623.88|14623.88|14625.29|14625.29|14623.88|14623.88|0
1643294090000|2022-01-27 14:34:50|14625.76|14625.76|14625.76|14625.76|14625.76|14625.76|14625.76|14625.76|0
1643294100000|2022-01-27 14:35:00|14624.94|14624.94|14624.29|14624.29|14624.94|14624.94|14624.14|14624.14|0
1643294110000|2022-01-27 14:35:10|14623.37|14623.37|14622.97|14622.97|14623.37|14623.37|14621.14|14621.14|0
1643294130000|2022-01-27 14:35:30|14623.79|14623.79|14623.61|14623.61|14624.91|14624.91|14623.61|14623.61|0
1643294140000|2022-01-27 14:35:40|14622.7|14622.7|14623.61|14623.61|14623.61|14623.61|14622.7|14622.7|0
1643294150000|2022-01-27 14:35:50|14624.53|14624.53|14621.79|14621.79|14624.53|14624.53|14621.79|14621.79|0
1643294160000|2022-01-27 14:36:00|14620.35|14620.35|14623.22|14623.22|14623.22|14623.22|14620.35|14620.35|0
1643294170000|2022-01-27 14:36:10|14622.4|14622.4|14613.64|14613.64|14622.4|14622.4|14613.64|14613.64|0
1643294180000|2022-01-27 14:36:20|14613.42|14613.42|14613.42|14613.42|14613.42|14613.42|14613.42|14613.42|0
1643294190000|2022-01-27 14:36:30|14614.33|14614.33|14604.51|14604.51|14614.33|14614.33|14604.51|14604.51|0
1643294200000|2022-01-27 14:36:40|14603.13|14603.13|14599.08|14599.08|14603.13|14603.13|14599.08|14599.08|0
1643294210000|2022-01-27 14:36:50|14598.26|14598.26|14598.26|14598.26|14598.26|14598.26|14598.26|14598.26|0
1643294220000|2022-01-27 14:37:00|14597.7|14597.7|14596.11|14596.11|14597.7|14597.7|14596.11|14596.11|0
1643294240000|2022-01-27 14:37:20|14596.32|14596.32|14599.46|14599.46|14599.46|14599.46|14596.32|14596.32|0
1643294250000|2022-01-27 14:37:30|14598.95|14598.95|14599.14|14599.14|14599.14|14599.14|14598.95|14598.95|0
1643294260000|2022-01-27 14:37:40|14599.96|14599.96|14599.96|14599.96|14599.96|14599.96|14599.96|14599.96|0
1643294310000|2022-01-27 14:38:30|14599.34|14599.34|14599.34|14599.34|14599.34|14599.34|14599.34|14599.34|0
1643294330000|2022-01-27 14:38:50|14597.82|14597.82|14597.82|14597.82|14597.82|14597.82|14597.82|14597.82|0
1643294340000|2022-01-27 14:39:00|14598.77|14598.77|14599.88|14599.88|14599.88|14599.88|14598.77|14598.77|0
1643294350000|2022-01-27 14:39:10|14600.68|14600.68|14604.09|14604.09|14604.09|14604.09|14600.68|14600.68|0
1643294360000|2022-01-27 14:39:20|14603.53|14603.53|14603.53|14603.53|14603.53|14603.53|14603.53|14603.53|0
1643294370000|2022-01-27 14:39:30|14603.08|14603.08|14603.08|14603.08|14603.08|14603.08|14603.08|14603.08|0
1643294380000|2022-01-27 14:39:40|14602.48|14602.48|14602.48|14602.48|14602.48|14602.48|14602.48|14602.48|0
1643294390000|2022-01-27 14:39:50|14602.01|14602.01|14602.01|14602.01|14602.01|14602.01|14602.01|14602.01|0
1643294420000|2022-01-27 14:40:20|14602.95|14602.95|14602.95|14602.95|14602.95|14602.95|14602.95|14602.95|0
1643294430000|2022-01-27 14:40:30|14603.41|14603.41|14603.41|14603.41|14603.41|14603.41|14603.41|14603.41|0
1643294440000|2022-01-27 14:40:40|14604.23|14604.23|14603.41|14603.41|14604.23|14604.23|14603.41|14603.41|0
1643294450000|2022-01-27 14:40:50|14604.82|14604.82|14605.17|14605.17|14605.17|14605.17|14604.35|14604.35|0
1643294460000|2022-01-27 14:41:00|14606.17|14606.17|14607.8|14607.8|14609.28|14609.28|14606.17|14606.17|0
1643294470000|2022-01-27 14:41:10|14608.47|14608.47|14608.47|14608.47|14608.47|14608.47|14608.47|14608.47|0
1643294480000|2022-01-27 14:41:20|14609.91|14609.91|14609.91|14609.91|14609.91|14609.91|14609.91|14609.91|0
1643294490000|2022-01-27 14:41:30|14610.73|14610.73|14610.73|14610.73|14610.73|14610.73|14610.73|14610.73|0
1643294500000|2022-01-27 14:41:40|14613.47|14613.47|14613.47|14613.47|14613.47|14613.47|14613.47|14613.47|0
1643294510000|2022-01-27 14:41:50|14612.53|14612.53|14612.53|14612.53|14612.53|14612.53|14612.53|14612.53|0
1643294530000|2022-01-27 14:42:10|14613.34|14613.34|14613.34|14613.34|14613.34|14613.34|14613.34|14613.34|0
1643294540000|2022-01-27 14:42:20|14612.35|14612.35|14612.35|14612.35|14612.35|14612.35|14612.35|14612.35|0
1643294550000|2022-01-27 14:42:30|14612.82|14612.82|14613.53|14613.53|14613.74|14613.74|14612.82|14612.82|0
1643294560000|2022-01-27 14:42:40|14616.55|14616.55|14623.27|14623.27|14623.27|14623.27|14616.55|14616.55|0
1643294570000|2022-01-27 14:42:50|14624.27|14624.27|14624.27|14624.27|14624.27|14624.27|14624.27|14624.27|0
1643294580000|2022-01-27 14:43:00|14627.01|14627.01|14627.48|14627.48|14627.48|14627.48|14627.01|14627.01|0
1643294590000|2022-01-27 14:43:10|14625.65|14625.65|14631.05|14631.05|14631.05|14631.05|14625.65|14625.65|0
1643294600000|2022-01-27 14:43:20|14632.48|14632.48|14633.31|14633.31|14633.31|14633.31|14632.48|14632.48|0
1643294610000|2022-01-27 14:43:30|14633.72|14633.72|14639.84|14639.84|14639.84|14639.84|14633.72|14633.72|0
1643294630000|2022-01-27 14:43:50|14640.96|14640.96|14643.7|14643.7|14643.7|14643.7|14640.96|14640.96|0
1643294640000|2022-01-27 14:44:00|14643.93|14643.93|14649.62|14649.62|14650.56|14650.56|14643.93|14643.93|0
1643294650000|2022-01-27 14:44:10|14652.11|14652.11|14652.11|14652.11|14652.11|14652.11|14652.11|14652.11|0
1643294660000|2022-01-27 14:44:20|14655.38|14655.38|14655.38|14655.38|14655.38|14655.38|14655.38|14655.38|0
1643294680000|2022-01-27 14:44:40|14654.88|14654.88|14654.88|14654.88|14654.88|14654.88|14654.88|14654.88|0
1643294690000|2022-01-27 14:44:50|14653.45|14653.45|14652.95|14652.95|14653.45|14653.45|14652.95|14652.95|0
1643294710000|2022-01-27 14:45:10|14654.78|14654.78|14656.61|14656.61|14656.61|14656.61|14654.78|14654.78|0
1643294740000|2022-01-27 14:45:40|14655.17|14655.17|14651.49|14651.49|14655.17|14655.17|14651.49|14651.49|0
1643294750000|2022-01-27 14:45:50|14650.67|14650.67|14642.1|14642.1|14650.67|14650.67|14642.1|14642.1|0
1643294760000|2022-01-27 14:46:00|14642.62|14642.62|14640.56|14640.56|14643.32|14643.32|14640.56|14640.56|0
1643294770000|2022-01-27 14:46:10|14639.75|14639.75|14639.5|14639.5|14640.19|14640.19|14639.28|14639.28|0
1643294780000|2022-01-27 14:46:20|14639.97|14639.97|14639.5|14639.5|14639.97|14639.97|14639.5|14639.5|0
1643294790000|2022-01-27 14:46:30|14640.31|14640.31|14640.31|14640.31|14640.31|14640.31|14640.31|14640.31|0
1643294800000|2022-01-27 14:46:40|14637.57|14637.57|14636.75|14636.75|14637.57|14637.57|14636.75|14636.75|0
1643294820000|2022-01-27 14:47:00|14637.57|14637.57|14637.16|14637.16|14637.57|14637.57|14637.16|14637.16|0
1643294840000|2022-01-27 14:47:20|14636.94|14636.94|14638.35|14638.35|14638.35|14638.35|14636.94|14636.94|0
1643294860000|2022-01-27 14:47:40|14640.18|14640.18|14640.87|14640.87|14640.87|14640.87|14640.18|14640.18|0
1643294870000|2022-01-27 14:47:50|14639.96|14639.96|14640.9|14640.9|14640.9|14640.9|14639.04|14639.04|0
1643294880000|2022-01-27 14:48:00|14639.99|14639.99|14639.99|14639.99|14640.9|14640.9|14639.99|14639.99|0
1643294890000|2022-01-27 14:48:10|14641.42|14641.42|14641.42|14641.42|14641.42|14641.42|14641.42|14641.42|0
1643294900000|2022-01-27 14:48:20|14642.34|14642.34|14643.97|14643.97|14643.97|14643.97|14642.34|14642.34|0
1643294910000|2022-01-27 14:48:30|14646|14646|14646.5|14646.5|14646.5|14646.5|14646|14646|0
1643294930000|2022-01-27 14:48:50|14647.93|14647.93|14648.49|14648.49|14648.49|14648.49|14647.93|14647.93|0
1643294940000|2022-01-27 14:49:00|14649.92|14649.92|14649.37|14649.37|14649.92|14649.92|14649.37|14649.37|0
1643294950000|2022-01-27 14:49:10|14650.04|14650.04|14650.04|14650.04|14650.04|14650.04|14650.04|14650.04|0
1643294960000|2022-01-27 14:49:20|14650.95|14650.95|14650.95|14650.95|14650.95|14650.95|14650.95|14650.95|0
1643295000000|2022-01-27 14:50:00|14650.49|14650.49|14650.49|14650.49|14650.49|14650.49|14650.49|14650.49|0
1643295010000|2022-01-27 14:50:10|14649.06|14649.06|14647.62|14647.62|14649.06|14649.06|14647.62|14647.62|0
1643295020000|2022-01-27 14:50:20|14650.37|14650.37|14650.37|14650.37|14650.37|14650.37|14650.37|14650.37|0
1643295030000|2022-01-27 14:50:30|14649.91|14649.91|14649.91|14649.91|14649.91|14649.91|14649.91|14649.91|0
1643295040000|2022-01-27 14:50:40|14650.85|14650.85|14649.74|14649.74|14650.85|14650.85|14649.74|14649.74|0
1643295050000|2022-01-27 14:50:50|14649.27|14649.27|14649.27|14649.27|14649.27|14649.27|14649.27|14649.27|0
1643295090000|2022-01-27 14:51:30|14650.08|14650.08|14650.08|14650.08|14650.08|14650.08|14650.08|14650.08|0
1643295110000|2022-01-27 14:51:50|14647.63|14647.63|14646.69|14646.69|14647.63|14647.63|14646.69|14646.69|0
1643295120000|2022-01-27 14:52:00|14643.94|14643.94|14643.27|14643.27|14643.94|14643.94|14643.27|14643.27|0
1643295130000|2022-01-27 14:52:10|14642.28|14642.28|14641.82|14641.82|14642.28|14642.28|14641.82|14641.82|0
1643295140000|2022-01-27 14:52:20|14641.21|14641.21|14638.64|14638.64|14641.21|14641.21|14638.64|14638.64|0
1643295150000|2022-01-27 14:52:30|14637.82|14637.82|14637.82|14637.82|14637.82|14637.82|14637.82|14637.82|0
1643295160000|2022-01-27 14:52:40|14637.62|14637.62|14637|14637|14637.62|14637.62|14637|14637|0
1643295180000|2022-01-27 14:53:00|14635.17|14635.17|14633.53|14633.53|14635.67|14635.67|14633.53|14633.53|0
1643295190000|2022-01-27 14:53:10|14633.94|14633.94|14633.47|14633.47|14633.94|14633.94|14633.47|14633.47|0
1643295200000|2022-01-27 14:53:20|14633.01|14633.01|14634.68|14634.68|14634.68|14634.68|14632.45|14632.45|0
1643295210000|2022-01-27 14:53:30|14635.09|14635.09|14635.09|14635.09|14635.09|14635.09|14635.09|14635.09|0
1643295230000|2022-01-27 14:53:50|14634.62|14634.62|14633.19|14633.19|14634.62|14634.62|14633.19|14633.19|0
1643295240000|2022-01-27 14:54:00|14630.4|14630.4|14630.4|14630.4|14630.4|14630.4|14630.4|14630.4|0
1643295250000|2022-01-27 14:54:10|14630.85|14630.85|14632.48|14632.48|14632.48|14632.48|14630.85|14630.85|0
1643295260000|2022-01-27 14:54:20|14633.91|14633.91|14641.29|14641.29|14641.29|14641.29|14633.91|14633.91|0
1643295280000|2022-01-27 14:54:40|14641.76|14641.76|14641.76|14641.76|14641.76|14641.76|14641.76|14641.76|0
1643295300000|2022-01-27 14:55:00|14643.43|14643.43|14648.07|14648.07|14648.07|14648.07|14643.43|14643.43|0
1643295310000|2022-01-27 14:55:10|14648.99|14648.99|14643.23|14643.23|14648.99|14648.99|14643.23|14643.23|0
1643295320000|2022-01-27 14:55:20|14642.41|14642.41|14642.41|14642.41|14642.41|14642.41|14642.41|14642.41|0
1643295340000|2022-01-27 14:55:40|14641.94|14641.94|14641.03|14641.03|14641.94|14641.94|14641.03|14641.03|0
1643295350000|2022-01-27 14:55:50|14641.94|14641.94|14641.94|14641.94|14641.94|14641.94|14641.94|14641.94|0
1643295360000|2022-01-27 14:56:00|14641|14641|14640.18|14640.18|14641|14641|14640.18|14640.18|0
1643295370000|2022-01-27 14:56:10|14639.37|14639.37|14639.37|14639.37|14639.37|14639.37|14639.37|14639.37|0
1643295380000|2022-01-27 14:56:20|14640.48|14640.48|14640.48|14640.48|14640.48|14640.48|14640.48|14640.48|0
1643295390000|2022-01-27 14:56:30|14641.3|14641.3|14640.74|14640.74|14642.42|14642.42|14640.74|14640.74|0
1643295400000|2022-01-27 14:56:40|14637.87|14637.87|14640.62|14640.62|14640.62|14640.62|14637.87|14637.87|0
1643295430000|2022-01-27 14:57:10|14638.79|14638.79|14639.9|14639.9|14639.9|14639.9|14638.79|14638.79|0
1643295440000|2022-01-27 14:57:20|14639.45|14639.45|14640|14640|14640|14640|14639.45|14639.45|0
1643295450000|2022-01-27 14:57:30|14639.55|14639.55|14639.55|14639.55|14639.55|14639.55|14639.55|14639.55|0
1643295460000|2022-01-27 14:57:40|14640|14640|14640|14640|14640|14640|14640|14640|0
1643295480000|2022-01-27 14:58:00|14638.17|14638.17|14644.57|14644.57|14644.57|14644.57|14638.17|14638.17|0
1643295500000|2022-01-27 14:58:20|14643.77|14643.77|14643.98|14643.98|14643.98|14643.98|14643.77|14643.77|0
1643295510000|2022-01-27 14:58:30|14645.41|14645.41|14644.96|14644.96|14645.41|14645.41|14644.5|14644.5|0
1643295540000|2022-01-27 14:59:00|14645.42|14645.42|14644.5|14644.5|14645.42|14645.42|14644.5|14644.5|0
1643295550000|2022-01-27 14:59:10|14646.14|14646.14|14643.68|14643.68|14646.14|14646.14|14643.68|14643.68|0
1643295560000|2022-01-27 14:59:20|14642.25|14642.25|14644.5|14644.5|14644.5|14644.5|14642.25|14642.25|0
1643295580000|2022-01-27 14:59:40|14644.03|14644.03|14644.03|14644.03|14644.03|14644.03|14644.03|14644.03|0
1643295590000|2022-01-27 14:59:50|14645.86|14645.86|14645.86|14645.86|14645.86|14645.86|14645.86|14645.86|0
1643295600000|2022-01-27 15:00:00|14646.27|14646.27|14646.27|14646.27|14646.27|14646.27|14646.27|14646.27|0
1643295620000|2022-01-27 15:00:20|14645.86|14645.86|14646.77|14646.77|14646.77|14646.77|14645.86|14645.86|0
1643295630000|2022-01-27 15:00:30|14647.59|14647.59|14646.99|14646.99|14647.59|14647.59|14646.79|14646.79|0
1643295650000|2022-01-27 15:00:50|14645.55|14645.55|14639.3|14639.3|14645.55|14645.55|14639.3|14639.3|0
1643295660000|2022-01-27 15:01:00|14637.87|14637.87|14637.87|14637.87|14637.87|14637.87|14637.87|14637.87|0
1643295670000|2022-01-27 15:01:10|14636.44|14636.44|14636.44|14636.44|14636.44|14636.44|14636.44|14636.44|0
1643295680000|2022-01-27 15:01:20|14637.38|14637.38|14643.93|14643.93|14645.86|14645.86|14637.38|14637.38|0
1643295690000|2022-01-27 15:01:30|14645.37|14645.37|14644.85|14644.85|14645.37|14645.37|14643.02|14643.02|0
1643295700000|2022-01-27 15:01:40|14645.76|14645.76|14646.17|14646.17|14646.17|14646.17|14645.76|14645.76|0
1643295710000|2022-01-27 15:01:50|14647.58|14647.58|14650.95|14650.95|14650.95|14650.95|14647.58|14647.58|0
1643295720000|2022-01-27 15:02:00|14649.32|14649.32|14648.12|14648.12|14649.32|14649.32|14648.12|14648.12|0
1643295730000|2022-01-27 15:02:10|14647.18|14647.18|14647.18|14647.18|14647.18|14647.18|14646.71|14646.71|0
1643295740000|2022-01-27 15:02:20|14645.75|14645.75|14644.31|14644.31|14645.75|14645.75|14644.31|14644.31|0
1643295770000|2022-01-27 15:02:50|14643.5|14643.5|14643.5|14643.5|14643.5|14643.5|14643.5|14643.5|0
1643295790000|2022-01-27 15:03:10|14643.02|14643.02|14639.04|14639.04|14643.02|14643.02|14639.04|14639.04|0
1643295800000|2022-01-27 15:03:20|14638.58|14638.58|14638.58|14638.58|14638.58|14638.58|14638.58|14638.58|0
1643295830000|2022-01-27 15:03:50|14639.81|14639.81|14639.61|14639.61|14639.81|14639.81|14639.61|14639.61|0
1643295840000|2022-01-27 15:04:00|14640.02|14640.02|14643.93|14643.93|14643.93|14643.93|14640.02|14640.02|0
1643295850000|2022-01-27 15:04:10|14644.49|14644.49|14653.9|14653.9|14653.9|14653.9|14643.06|14643.06|0
1643295870000|2022-01-27 15:04:30|14653.68|14653.68|14653.68|14653.68|14653.68|14653.68|14653.68|14653.68|0
1643295880000|2022-01-27 15:04:40|14652.77|14652.77|14655.51|14655.51|14655.51|14655.51|14651.85|14651.85|0
1643295910000|2022-01-27 15:05:10|14654.08|14654.08|14649.82|14649.82|14654.08|14654.08|14649.82|14649.82|0
1643295920000|2022-01-27 15:05:20|14648.19|14648.19|14648.19|14648.19|14648.19|14648.19|14648.19|14648.19|0
1643295930000|2022-01-27 15:05:30|14650.67|14650.67|14652.11|14652.11|14652.11|14652.11|14650.67|14650.67|0
1643295940000|2022-01-27 15:05:40|14650.67|14650.67|14654.3|14654.3|14654.3|14654.3|14650.67|14650.67|0
1643295950000|2022-01-27 15:05:50|14652.81|14652.81|14651.99|14651.99|14652.81|14652.81|14651.99|14651.99|0
1643295980000|2022-01-27 15:06:20|14652.9|14652.9|14654.54|14654.54|14654.54|14654.54|14652.9|14652.9|0
1643295990000|2022-01-27 15:06:30|14654.13|14654.13|14654.13|14654.13|14654.13|14654.13|14654.13|14654.13|0
1643296010000|2022-01-27 15:06:50|14655.04|14655.04|14655.96|14655.96|14655.96|14655.96|14655.04|14655.04|0
1643296020000|2022-01-27 15:07:00|14656.77|14656.77|14656.77|14656.77|14656.77|14656.77|14656.77|14656.77|0
1643296030000|2022-01-27 15:07:10|14656.28|14656.28|14653.03|14653.03|14656.28|14656.28|14653.03|14653.03|0
1643296040000|2022-01-27 15:07:20|14651.2|14651.2|14648.3|14648.3|14651.2|14651.2|14648.3|14648.3|0
1643296050000|2022-01-27 15:07:30|14647.39|14647.39|14647.39|14647.39|14647.39|14647.39|14647.39|14647.39|0
1643296060000|2022-01-27 15:07:40|14646.44|14646.44|14646.44|14646.44|14646.44|14646.44|14646.44|14646.44|0
1643296070000|2022-01-27 15:07:50|14645.89|14645.89|14641.44|14641.44|14645.89|14645.89|14641.44|14641.44|0
1643296080000|2022-01-27 15:08:00|14638.7|14638.7|14636.79|14636.79|14638.7|14638.7|14636.79|14636.79|0
1643296100000|2022-01-27 15:08:20|14637.71|14637.71|14638.62|14638.62|14638.62|14638.62|14637.71|14637.71|0
1643296110000|2022-01-27 15:08:30|14639.09|14639.09|14643.65|14643.65|14645.02|14645.02|14639.09|14639.09|0
1643296120000|2022-01-27 15:08:40|14642.7|14642.7|14642.7|14642.7|14642.7|14642.7|14642.7|14642.7|0
1643296150000|2022-01-27 15:09:10|14644.12|14644.12|14647.75|14647.75|14647.75|14647.75|14644.12|14644.12|0
1643296160000|2022-01-27 15:09:20|14647.98|14647.98|14647.98|14647.98|14647.98|14647.98|14647.98|14647.98|0
1643296210000|2022-01-27 15:10:10|14646.86|14646.86|14645.13|14645.13|14646.86|14646.86|14645.13|14645.13|0
1643296220000|2022-01-27 15:10:20|14645.6|14645.6|14645.6|14645.6|14645.6|14645.6|14645.6|14645.6|0
1643296240000|2022-01-27 15:10:40|14645.04|14645.04|14645.04|14645.04|14645.04|14645.04|14644.48|14644.48|0
1643296260000|2022-01-27 15:11:00|14645.95|14645.95|14647.61|14647.61|14647.61|14647.61|14645.95|14645.95|0
1643296270000|2022-01-27 15:11:10|14647.14|14647.14|14645.71|14645.71|14647.14|14647.14|14645.71|14645.71|0
1643296310000|2022-01-27 15:11:50|14647.14|14647.14|14647.14|14647.14|14647.14|14647.14|14647.14|14647.14|0
1643296340000|2022-01-27 15:12:20|14648.05|14648.05|14648.05|14648.05|14648.05|14648.05|14648.05|14648.05|0
1643296350000|2022-01-27 15:12:30|14648.97|14648.97|14650|14650|14650|14650|14648.97|14648.97|0
1643296380000|2022-01-27 15:13:00|14649.53|14649.53|14648.58|14648.58|14650.02|14650.02|14648.58|14648.58|0
1643296400000|2022-01-27 15:13:20|14649.5|14649.5|14649.5|14649.5|14649.5|14649.5|14649.5|14649.5|0
1643296410000|2022-01-27 15:13:30|14650.44|14650.44|14650.44|14650.44|14650.44|14650.44|14650.44|14650.44|0
1643296430000|2022-01-27 15:13:50|14651|14651|14650.79|14650.79|14651|14651|14650.79|14650.79|0
1643296440000|2022-01-27 15:14:00|14651.89|14651.89|14651.68|14651.68|14651.89|14651.89|14651.68|14651.68|0
1643296470000|2022-01-27 15:14:30|14652.6|14652.6|14652.6|14652.6|14652.6|14652.6|14652.6|14652.6|0
1643296480000|2022-01-27 15:14:40|14653.07|14653.07|14653.48|14653.48|14653.48|14653.48|14653.07|14653.07|0
1643296510000|2022-01-27 15:15:10|14653.89|14653.89|14653.89|14653.89|14653.89|14653.89|14653.89|14653.89|0
1643296520000|2022-01-27 15:15:20|14654.71|14654.71|14654.71|14654.71|14654.71|14654.71|14654.71|14654.71|0
1643296540000|2022-01-27 15:15:40|14655.53|14655.53|14655.53|14655.53|14655.53|14655.53|14655.53|14655.53|0
1643296570000|2022-01-27 15:16:10|14654.71|14654.71|14654.71|14654.71|14654.71|14654.71|14654.71|14654.71|0
1643296580000|2022-01-27 15:16:20|14654.24|14654.24|14651.86|14651.86|14654.24|14654.24|14651.73|14651.73|0
1643296660000|2022-01-27 15:17:40|14650.94|14650.94|14650|14650|14650.94|14650.94|14650|14650|0
1643296680000|2022-01-27 15:18:00|14650.92|14650.92|14650.92|14650.92|14650.92|14650.92|14650.92|14650.92|0
1643296700000|2022-01-27 15:18:20|14650.47|14650.47|14650.47|14650.47|14650.47|14650.47|14650.47|14650.47|0
1643296720000|2022-01-27 15:18:40|14650.06|14650.06|14650.06|14650.06|14650.06|14650.06|14650.06|14650.06|0
1643296730000|2022-01-27 15:18:50|14648.62|14648.62|14647.29|14647.29|14649.12|14649.12|14647.29|14647.29|0
1643296740000|2022-01-27 15:19:00|14645.56|14645.56|14644.62|14644.62|14646.47|14646.47|14644.62|14644.62|0
1643296750000|2022-01-27 15:19:10|14642.79|14642.79|14641.15|14641.15|14642.79|14642.79|14641.15|14641.15|0
1643296760000|2022-01-27 15:19:20|14641.97|14641.97|14641.97|14641.97|14641.97|14641.97|14641.97|14641.97|0
1643296780000|2022-01-27 15:19:40|14642.79|14642.79|14642.79|14642.79|14642.79|14642.79|14642.79|14642.79|0
1643296800000|2022-01-27 15:20:00|14645.53|14645.53|14643.74|14643.74|14645.53|14645.53|14642.1|14642.1|0
1643296810000|2022-01-27 15:20:10|14643.34|14643.34|14643.29|14643.29|14644.78|14644.78|14642.99|14642.99|0
1643296830000|2022-01-27 15:20:30|14643.88|14643.88|14643.88|14643.88|14643.88|14643.88|14643.88|14643.88|0
1643296840000|2022-01-27 15:20:40|14643.68|14643.68|14644.07|14644.07|14644.07|14644.07|14643.68|14643.68|0
1643296850000|2022-01-27 15:20:50|14643.87|14643.87|14643.87|14643.87|14643.87|14643.87|14643.87|14643.87|0
1643296860000|2022-01-27 15:21:00|14644.07|14644.07|14644.07|14644.07|14644.07|14644.07|14644.07|14644.07|0
1643296870000|2022-01-27 15:21:10|14643.61|14643.61|14641.26|14641.26|14643.61|14643.61|14641.26|14641.26|0
1643296880000|2022-01-27 15:21:20|14640.14|14640.14|14640.7|14640.7|14640.7|14640.7|14640.14|14640.14|0
1643296900000|2022-01-27 15:21:40|14641.26|14641.26|14640.99|14640.99|14641.47|14641.47|14640.99|14640.99|0
1643296910000|2022-01-27 15:21:50|14640.52|14640.52|14640.52|14640.52|14640.52|14640.52|14640.52|14640.52|0
1643296940000|2022-01-27 15:22:20|14640.05|14640.05|14640.05|14640.05|14640.05|14640.05|14640.05|14640.05|0
1643296950000|2022-01-27 15:22:30|14639.58|14639.58|14639.58|14639.58|14639.58|14639.58|14639.58|14639.58|0
1643296960000|2022-01-27 15:22:40|14640.05|14640.05|14640.05|14640.05|14640.05|14640.05|14640.05|14640.05|0
1643296970000|2022-01-27 15:22:50|14638.62|14638.62|14638.62|14638.62|14638.62|14638.62|14638.62|14638.62|0
1643296980000|2022-01-27 15:23:00|14638.82|14638.82|14638.82|14638.82|14638.82|14638.82|14638.82|14638.82|0
1643296990000|2022-01-27 15:23:10|14637.88|14637.88|14636.47|14636.47|14637.88|14637.88|14636.47|14636.47|0
1643297000000|2022-01-27 15:23:20|14635.91|14635.91|14629.56|14629.56|14635.91|14635.91|14629.36|14629.36|0
1643297010000|2022-01-27 15:23:30|14627.73|14627.73|14614.58|14614.58|14627.73|14627.73|14612.82|14612.82|0
1643297020000|2022-01-27 15:23:40|14615.14|14615.14|14611.41|14611.41|14615.14|14615.14|14611.41|14611.41|0
1643297030000|2022-01-27 15:23:50|14611.97|14611.97|14610.5|14610.5|14611.97|14611.97|14610.5|14610.5|0
1643297040000|2022-01-27 15:24:00|14609.55|14609.55|14609.99|14609.99|14610.58|14610.58|14609.55|14609.55|0
1643297050000|2022-01-27 15:24:10|14609.17|14609.17|14605.36|14605.36|14609.17|14609.17|14605.36|14605.36|0
1643297060000|2022-01-27 15:24:20|14604.54|14604.54|14603.72|14603.72|14604.54|14604.54|14603.17|14603.17|0
1643297070000|2022-01-27 15:24:30|14604.17|14604.17|14604.17|14604.17|14604.17|14604.17|14604.17|14604.17|0
1643297080000|2022-01-27 15:24:40|14603.35|14603.35|14601.95|14601.95|14604.17|14604.17|14601.95|14601.95|0
1643297110000|2022-01-27 15:25:10|14601.01|14601.01|14601.01|14601.01|14601.01|14601.01|14601.01|14601.01|0
1643297130000|2022-01-27 15:25:30|14603.81|14603.81|14606.46|14606.46|14606.46|14606.46|14603.81|14603.81|0
1643297140000|2022-01-27 15:25:40|14604.63|14604.63|14603.19|14603.19|14604.63|14604.63|14603.19|14603.19|0
1643297160000|2022-01-27 15:26:00|14602.4|14602.4|14602.4|14602.4|14602.4|14602.4|14602.4|14602.4|0
1643297170000|2022-01-27 15:26:10|14603.83|14603.83|14604.03|14604.03|14604.03|14604.03|14603.83|14603.83|0
1643297180000|2022-01-27 15:26:20|14602.36|14602.36|14603.21|14603.21|14604.03|14604.03|14602.36|14602.36|0
1643297190000|2022-01-27 15:26:30|14601.8|14601.8|14601.8|14601.8|14601.8|14601.8|14601.8|14601.8|0
1643297210000|2022-01-27 15:26:50|14600.17|14600.17|14599.08|14599.08|14600.98|14600.98|14599.08|14599.08|0
1643297220000|2022-01-27 15:27:00|14598.16|14598.16|14599.55|14599.55|14599.55|14599.55|14598.16|14598.16|0
1643297230000|2022-01-27 15:27:10|14600.02|14600.02|14599.08|14599.08|14600.02|14600.02|14599.08|14599.08|0
1643297240000|2022-01-27 15:27:20|14598.61|14598.61|14602.52|14602.52|14602.52|14602.52|14598.61|14598.61|0
1643297250000|2022-01-27 15:27:30|14601.58|14601.58|14602.05|14602.05|14602.05|14602.05|14601.58|14601.58|0
1643297260000|2022-01-27 15:27:40|14601.14|14601.14|14604.06|14604.06|14604.06|14604.06|14601.14|14601.14|0
1643297270000|2022-01-27 15:27:50|14602.17|14602.17|14603.11|14603.11|14603.11|14603.11|14602.17|14602.17|0
1643297280000|2022-01-27 15:28:00|14603.73|14603.73|14601.87|14601.87|14603.73|14603.73|14601.87|14601.87|0
1643297290000|2022-01-27 15:28:10|14600.44|14600.44|14597.7|14597.7|14600.44|14600.44|14597.7|14597.7|0
1643297300000|2022-01-27 15:28:20|14594.83|14594.83|14586.69|14586.69|14594.83|14594.83|14586.69|14586.69|0
1643297310000|2022-01-27 15:28:30|14585.75|14585.75|14582.21|14582.21|14585.75|14585.75|14582.21|14582.21|0
1643297320000|2022-01-27 15:28:40|14582.77|14582.77|14582.77|14582.77|14582.77|14582.77|14582.77|14582.77|0
1643297340000|2022-01-27 15:29:00|14582.3|14582.3|14582.5|14582.5|14582.5|14582.5|14581.83|14581.83|0
1643297350000|2022-01-27 15:29:10|14583.06|14583.06|14580.68|14580.68|14583.06|14583.06|14579.56|14579.56|0
1643297370000|2022-01-27 15:29:30|14580.47|14580.47|14580.89|14580.89|14580.89|14580.89|14580.47|14580.47|0
1643297380000|2022-01-27 15:29:40|14579.97|14579.97|14569.9|14569.9|14579.97|14579.97|14569.9|14569.9|0
1643297390000|2022-01-27 15:29:50|14569.3|14569.3|14567.57|14567.57|14569.3|14569.3|14567.57|14567.57|0
1643297400000|2022-01-27 15:30:00|14567.35|14567.35|14566.58|14566.58|14567.35|14567.35|14565.32|14565.32|0
1643297410000|2022-01-27 15:30:10|14569.83|14569.83|14571.22|14571.22|14573.55|14573.55|14569.83|14569.83|0
1643297450000|2022-01-27 15:30:50|14572.04|14572.04|14573.75|14573.75|14573.75|14573.75|14571.25|14571.25|0
1643297460000|2022-01-27 15:31:00|14574.16|14574.16|14568.59|14568.59|14574.16|14574.16|14567.67|14567.67|0
1643297470000|2022-01-27 15:31:10|14567.17|14567.17|14562.48|14562.48|14567.17|14567.17|14562.48|14562.48|0
1643297480000|2022-01-27 15:31:20|14561.57|14561.57|14561.57|14561.57|14561.57|14561.57|14559.93|14559.93|0
1643297490000|2022-01-27 15:31:30|14560.75|14560.75|14560.75|14560.75|14560.75|14560.75|14560.75|14560.75|0
1643297500000|2022-01-27 15:31:40|14561.57|14561.57|14560.3|14560.3|14561.57|14561.57|14560.3|14560.3|0
1643297510000|2022-01-27 15:31:50|14559.36|14559.36|14557.13|14557.13|14559.36|14559.36|14557.13|14557.13|0
1643297530000|2022-01-27 15:32:10|14558.04|14558.04|14561.47|14561.47|14561.47|14561.47|14558.04|14558.04|0
1643297540000|2022-01-27 15:32:20|14562.26|14562.26|14560.33|14560.33|14562.73|14562.73|14560.33|14560.33|0
1643297550000|2022-01-27 15:32:30|14559.86|14559.86|14558.22|14558.22|14559.86|14559.86|14558.22|14558.22|0
1643297560000|2022-01-27 15:32:40|14557.76|14557.76|14556.39|14556.39|14557.76|14557.76|14556.39|14556.39|0
1643297570000|2022-01-27 15:32:50|14556.85|14556.85|14552.25|14552.25|14556.85|14556.85|14552.25|14552.25|0
1643297580000|2022-01-27 15:33:00|14551.77|14551.77|14551.16|14551.16|14551.77|14551.77|14551.16|14551.16|0
1643297590000|2022-01-27 15:33:10|14551.36|14551.36|14555.74|14555.74|14555.74|14555.74|14551.36|14551.36|0
1643297600000|2022-01-27 15:33:20|14557.42|14557.42|14556.3|14556.3|14557.42|14557.42|14556.3|14556.3|0
1643297610000|2022-01-27 15:33:30|14555.74|14555.74|14554.75|14554.75|14555.74|14555.74|14554.75|14554.75|0
1643297620000|2022-01-27 15:33:40|14556.14|14556.14|14556.14|14556.14|14556.14|14556.14|14556.14|14556.14|0
1643297640000|2022-01-27 15:34:00|14557.77|14557.77|14554.77|14554.77|14557.77|14557.77|14554.77|14554.77|0
1643297670000|2022-01-27 15:34:30|14553.95|14553.95|14554.89|14554.89|14555.71|14555.71|14553.95|14553.95|0
1643297700000|2022-01-27 15:35:00|14553.06|14553.06|14552.12|14552.12|14553.06|14553.06|14552.12|14552.12|0
1643297710000|2022-01-27 15:35:10|14551.67|14551.67|14551.8|14551.8|14551.8|14551.8|14549.94|14549.94|0
1643297730000|2022-01-27 15:35:30|14553.47|14553.47|14553.47|14553.47|14553.47|14553.47|14553.47|14553.47|0
1643297740000|2022-01-27 15:35:40|14555.35|14555.35|14555.35|14555.35|14555.35|14555.35|14555.35|14555.35|0
1643297750000|2022-01-27 15:35:50|14555.81|14555.81|14558.2|14558.2|14558.2|14558.2|14555.81|14555.81|0
1643297760000|2022-01-27 15:36:00|14559.12|14559.12|14561.35|14561.35|14561.35|14561.35|14559.12|14559.12|0
1643297770000|2022-01-27 15:36:10|14561.91|14561.91|14562.39|14562.39|14563.31|14563.31|14561.91|14561.91|0
1643297780000|2022-01-27 15:36:20|14562.86|14562.86|14562.41|14562.41|14562.86|14562.86|14562.41|14562.41|0
1643297790000|2022-01-27 15:36:30|14561.41|14561.41|14561.21|14561.21|14561.41|14561.41|14560.22|14560.22|0
1643297800000|2022-01-27 15:36:40|14562.03|14562.03|14561.83|14561.83|14562.03|14562.03|14561.83|14561.83|0
1643297810000|2022-01-27 15:36:50|14560.71|14560.71|14558.88|14558.88|14560.71|14560.71|14558.88|14558.88|0
1643297820000|2022-01-27 15:37:00|14558.32|14558.32|14558.38|14558.38|14558.38|14558.38|14557.01|14557.01|0
1643297830000|2022-01-27 15:37:10|14557.44|14557.44|14559.88|14559.88|14559.88|14559.88|14557.1|14557.1|0
1643297860000|2022-01-27 15:37:40|14560.34|14560.34|14561.71|14561.71|14561.71|14561.71|14560.34|14560.34|0
1643297870000|2022-01-27 15:37:50|14562.17|14562.17|14562.17|14562.17|14562.17|14562.17|14562.17|14562.17|0
1643297880000|2022-01-27 15:38:00|14561.7|14561.7|14562.52|14562.52|14562.52|14562.52|14561.7|14561.7|0
1643297900000|2022-01-27 15:38:20|14560.84|14560.84|14560.84|14560.84|14560.84|14560.84|14560.84|14560.84|0
1643297910000|2022-01-27 15:38:30|14560.03|14560.03|14555.1|14555.1|14560.03|14560.03|14555.1|14555.1|0
1643297920000|2022-01-27 15:38:40|14553.27|14553.27|14553.27|14553.27|14554.19|14554.19|14553.27|14553.27|0
1643297930000|2022-01-27 15:38:50|14549.61|14549.61|14550.08|14550.08|14550.08|14550.08|14549.61|14549.61|0
1643297940000|2022-01-27 15:39:00|14549.14|14549.14|14548.32|14548.32|14549.14|14549.14|14546.07|14546.07|0
1643297950000|2022-01-27 15:39:10|14548.79|14548.79|14546.9|14546.9|14548.79|14548.79|14546.9|14546.9|0
1643297960000|2022-01-27 15:39:20|14546.09|14546.09|14546.09|14546.09|14546.09|14546.09|14546.09|14546.09|0
1643297970000|2022-01-27 15:39:30|14545.62|14545.62|14546.56|14546.56|14546.56|14546.56|14545.62|14545.62|0
1643297980000|2022-01-27 15:39:40|14547.38|14547.38|14547.38|14547.38|14547.38|14547.38|14547.38|14547.38|0
1643297990000|2022-01-27 15:39:50|14544.51|14544.51|14545.94|14545.94|14545.94|14545.94|14544.51|14544.51|0
1643298000000|2022-01-27 15:40:00|14545.03|14545.03|14546.59|14546.59|14547.06|14547.06|14545.03|14545.03|0
1643298010000|2022-01-27 15:40:10|14546.12|14546.12|14546.12|14546.12|14546.12|14546.12|14546.12|14546.12|0
1643298020000|2022-01-27 15:40:20|14545.3|14545.3|14553.97|14553.97|14553.97|14553.97|14545.3|14545.3|0
1643298040000|2022-01-27 15:40:40|14553.03|14553.03|14553.03|14553.03|14553.03|14553.03|14553.03|14553.03|0
1643298050000|2022-01-27 15:40:50|14552.47|14552.47|14552.47|14552.47|14552.47|14552.47|14552.47|14552.47|0
1643298070000|2022-01-27 15:41:10|14553.29|14553.29|14554.94|14554.94|14554.94|14554.94|14553.29|14553.29|0
1643298080000|2022-01-27 15:41:20|14554.48|14554.48|14554.03|14554.03|14554.48|14554.48|14554.03|14554.03|0
1643298090000|2022-01-27 15:41:30|14555.46|14555.46|14556.06|14556.06|14556.06|14556.06|14555.46|14555.46|0
1643298100000|2022-01-27 15:41:40|14556.26|14556.26|14555.47|14555.47|14556.26|14556.26|14555.47|14555.47|0
1643298110000|2022-01-27 15:41:50|14555.69|14555.69|14555.69|14555.69|14555.69|14555.69|14555.69|14555.69|0
1643298120000|2022-01-27 15:42:00|14555.89|14555.89|14555.09|14555.09|14555.89|14555.89|14555.09|14555.09|0
1643298140000|2022-01-27 15:42:20|14556.01|14556.01|14557.07|14557.07|14557.87|14557.87|14556.01|14556.01|0
1643298150000|2022-01-27 15:42:30|14557.54|14557.54|14557.74|14557.74|14557.74|14557.74|14557.54|14557.54|0
1643298160000|2022-01-27 15:42:40|14556.8|14556.8|14556.8|14556.8|14556.8|14556.8|14556.8|14556.8|0
1643298170000|2022-01-27 15:42:50|14557.71|14557.71|14557.71|14557.71|14557.71|14557.71|14557.71|14557.71|0
1643298180000|2022-01-27 15:43:00|14559.39|14559.39|14559.95|14559.95|14559.95|14559.95|14559.39|14559.39|0
1643298190000|2022-01-27 15:43:10|14560.5|14560.5|14560.5|14560.5|14560.5|14560.5|14560.5|14560.5|0
1643298200000|2022-01-27 15:43:20|14561.42|14561.42|14561.98|14561.98|14561.98|14561.98|14561.42|14561.42|0
1643298210000|2022-01-27 15:43:30|14562.53|14562.53|14565|14565|14565|14565|14562.53|14562.53|0
1643298220000|2022-01-27 15:43:40|14564.8|14564.8|14567|14567|14567|14567|14564.8|14564.8|0
1643298230000|2022-01-27 15:43:50|14567.94|14567.94|14570.64|14570.64|14570.64|14570.64|14567.94|14567.94|0
1643298240000|2022-01-27 15:44:00|14570.08|14570.08|14571.79|14571.79|14571.79|14571.79|14569.52|14569.52|0
1643298260000|2022-01-27 15:44:20|14573.2|14573.2|14581.6|14581.6|14581.6|14581.6|14573.2|14573.2|0
1643298270000|2022-01-27 15:44:30|14582.06|14582.06|14582.87|14582.87|14582.87|14582.87|14582.06|14582.06|0
1643298280000|2022-01-27 15:44:40|14581.48|14581.48|14580.67|14580.67|14581.48|14581.48|14580.67|14580.67|0
1643298290000|2022-01-27 15:44:50|14581.78|14581.78|14589.98|14589.98|14589.98|14589.98|14581.78|14581.78|0
1643298300000|2022-01-27 15:45:00|14590.89|14590.89|14593.13|14593.13|14593.13|14593.13|14590.89|14590.89|0
1643298310000|2022-01-27 15:45:10|14596.78|14596.78|14607.16|14607.16|14607.16|14607.16|14596.78|14596.78|0
1643298320000|2022-01-27 15:45:20|14609.04|14609.04|14609.04|14609.04|14609.45|14609.45|14609.04|14609.04|0
1643298330000|2022-01-27 15:45:30|14608.48|14608.48|14608.48|14608.48|14608.48|14608.48|14608.48|14608.48|0
1643298340000|2022-01-27 15:45:40|14607.37|14607.37|14611.59|14611.59|14611.59|14611.59|14607.37|14607.37|0
1643298350000|2022-01-27 15:45:50|14611.79|14611.79|14611.79|14611.79|14611.79|14611.79|14611.79|14611.79|0
1643298360000|2022-01-27 15:46:00|14612.02|14612.02|14610.12|14610.12|14612.02|14612.02|14610.12|14610.12|0
1643298370000|2022-01-27 15:46:10|14611.56|14611.56|14611.56|14611.56|14611.56|14611.56|14611.56|14611.56|0
1643298380000|2022-01-27 15:46:20|14612.47|14612.47|14617.92|14617.92|14617.92|14617.92|14612.47|14612.47|0
1643298390000|2022-01-27 15:46:30|14618.84|14618.84|14618.96|14618.96|14619.66|14619.66|14618.74|14618.74|0
1643298410000|2022-01-27 15:46:50|14618.76|14618.76|14618.76|14618.76|14618.76|14618.76|14618.76|14618.76|0
1643298420000|2022-01-27 15:47:00|14617.32|14617.32|14618.71|14618.71|14620.17|14620.17|14617.32|14617.32|0
1643298460000|2022-01-27 15:47:40|14617.29|14617.29|14617.29|14617.29|14617.29|14617.29|14617.29|14617.29|0
1643298470000|2022-01-27 15:47:50|14615.46|14615.46|14615.46|14615.46|14615.46|14615.46|14615.46|14615.46|0
1643298480000|2022-01-27 15:48:00|14614.65|14614.65|14610.23|14610.23|14616.28|14616.28|14610.23|14610.23|0
1643298490000|2022-01-27 15:48:10|14609.77|14609.77|14604.45|14604.45|14609.77|14609.77|14604.45|14604.45|0
1643298500000|2022-01-27 15:48:20|14603.85|14603.85|14603.85|14603.85|14603.85|14603.85|14603.85|14603.85|0
1643298510000|2022-01-27 15:48:30|14603.04|14603.04|14603.04|14603.04|14603.04|14603.04|14603.04|14603.04|0
1643298520000|2022-01-27 15:48:40|14601.6|14601.6|14599.77|14599.77|14601.6|14601.6|14599.77|14599.77|0
1643298540000|2022-01-27 15:49:00|14598.96|14598.96|14602.22|14602.22|14602.22|14602.22|14598.96|14598.96|0
1643298550000|2022-01-27 15:49:10|14602.01|14602.01|14602.57|14602.57|14602.57|14602.57|14602.01|14602.01|0
1643298560000|2022-01-27 15:49:20|14602.37|14602.37|14602.37|14602.37|14602.37|14602.37|14602.37|14602.37|0
1643298570000|2022-01-27 15:49:30|14604|14604|14605.43|14605.43|14605.43|14605.43|14604|14604|0
1643298580000|2022-01-27 15:49:40|14606.25|14606.25|14609.04|14609.04|14609.85|14609.85|14606.25|14606.25|0
1643298590000|2022-01-27 15:49:50|14607.92|14607.92|14607.01|14607.01|14607.92|14607.92|14607.01|14607.01|0
1643298600000|2022-01-27 15:50:00|14606.54|14606.54|14606.54|14606.54|14606.54|14606.54|14606.54|14606.54|0
1643298610000|2022-01-27 15:50:10|14608.17|14608.17|14608.17|14608.17|14608.17|14608.17|14608.17|14608.17|0
1643298640000|2022-01-27 15:50:40|14607.26|14607.26|14607.27|14607.27|14608.09|14608.09|14607.26|14607.26|0
1643298660000|2022-01-27 15:51:00|14607.05|14607.05|14607.05|14607.05|14607.05|14607.05|14607.05|14607.05|0
1643298700000|2022-01-27 15:51:40|14609.15|14609.15|14609.15|14609.15|14609.15|14609.15|14609.15|14609.15|0
1643298710000|2022-01-27 15:51:50|14609.97|14609.97|14609.97|14609.97|14609.97|14609.97|14609.97|14609.97|0
1643298730000|2022-01-27 15:52:10|14608.54|14608.54|14608.54|14608.54|14608.54|14608.54|14608.54|14608.54|0
1643298740000|2022-01-27 15:52:20|14607.98|14607.98|14609.97|14609.97|14609.97|14609.97|14607.98|14607.98|0
1643298750000|2022-01-27 15:52:30|14608.34|14608.34|14608.34|14608.34|14608.34|14608.34|14608.34|14608.34|0
1643298760000|2022-01-27 15:52:40|14607.42|14607.42|14608.34|14608.34|14608.34|14608.34|14607.42|14607.42|0
1643298770000|2022-01-27 15:52:50|14607.87|14607.87|14606.92|14606.92|14607.87|14607.87|14606.92|14606.92|0
1643298780000|2022-01-27 15:53:00|14606.37|14606.37|14603.67|14603.67|14606.37|14606.37|14603.06|14603.06|0
1643298790000|2022-01-27 15:53:10|14602.85|14602.85|14602.85|14602.85|14602.85|14602.85|14602.85|14602.85|0
1643298810000|2022-01-27 15:53:30|14604.28|14604.28|14602.61|14602.61|14604.28|14604.28|14602.61|14602.61|0
1643298840000|2022-01-27 15:54:00|14601.47|14601.47|14601.47|14601.47|14601.47|14601.47|14601.47|14601.47|0
1643298850000|2022-01-27 15:54:10|14601.24|14601.24|14601.24|14601.24|14601.24|14601.24|14601.24|14601.24|0
1643298900000|2022-01-27 15:55:00|14601.44|14601.44|14601.91|14601.91|14601.91|14601.91|14601.44|14601.44|0
1643298920000|2022-01-27 15:55:20|14602.37|14602.37|14602.37|14602.37|14602.37|14602.37|14602.37|14602.37|0
1643298940000|2022-01-27 15:55:40|14599.5|14599.5|14599.5|14599.5|14599.5|14599.5|14599.5|14599.5|0
1643298990000|2022-01-27 15:56:30|14599.11|14599.11|14598.16|14598.16|14599.11|14599.11|14598.16|14598.16|0
1643299000000|2022-01-27 15:56:40|14597.69|14597.69|14597.69|14597.69|14597.69|14597.69|14597.69|14597.69|0
1643299020000|2022-01-27 15:57:00|14598.09|14598.09|14601.54|14601.54|14601.54|14601.54|14598.09|14598.09|0
1643299030000|2022-01-27 15:57:10|14602.97|14602.97|14602.97|14602.97|14602.97|14602.97|14602.97|14602.97|0
1643299080000|2022-01-27 15:58:00|14602.5|14602.5|14601.94|14601.94|14602.5|14602.5|14601.94|14601.94|0
1643299090000|2022-01-27 15:58:10|14603.77|14603.77|14603.33|14603.33|14603.77|14603.77|14602.86|14602.86|0
1643299100000|2022-01-27 15:58:20|14602.41|14602.41|14602.41|14602.41|14602.41|14602.41|14602.41|14602.41|0
1643299120000|2022-01-27 15:58:40|14602.83|14602.83|14603.5|14603.5|14603.5|14603.5|14602.83|14602.83|0
1643299130000|2022-01-27 15:58:50|14604.32|14604.32|14604.32|14604.32|14604.32|14604.32|14604.32|14604.32|0
1643299140000|2022-01-27 15:59:00|14603.85|14603.85|14603.03|14603.03|14603.85|14603.85|14603.03|14603.03|0
1643299180000|2022-01-27 15:59:40|14604.12|14604.12|14603.63|14603.63|14604.12|14604.12|14603.63|14603.63|0
1643299200000|2022-01-27 16:00:00|14605.06|14605.06|14605.14|14605.14|14605.14|14605.14|14604.66|14604.66|0
1643299210000|2022-01-27 16:00:10|14605.58|14605.58|14607.26|14607.26|14607.26|14607.26|14605.58|14605.58|0
1643299250000|2022-01-27 16:00:50|14610.52|14610.52|14610.93|14610.93|14610.93|14610.93|14610.52|14610.52|0
1643299260000|2022-01-27 16:01:00|14611.85|14611.85|14613.95|14613.95|14613.95|14613.95|14611.85|14611.85|0
1643299270000|2022-01-27 16:01:10|14614.42|14614.42|14614.42|14614.42|14614.42|14614.42|14614.42|14614.42|0
1643299280000|2022-01-27 16:01:20|14614.88|14614.88|14614.88|14614.88|14614.88|14614.88|14614.88|14614.88|0
1643299290000|2022-01-27 16:01:30|14615.84|14615.84|14619|14619|14619|14619|14615.84|14615.84|0
1643299300000|2022-01-27 16:01:40|14619.47|14619.47|14621.13|14621.13|14621.13|14621.13|14619.47|14619.47|0
1643299310000|2022-01-27 16:01:50|14622.05|14622.05|14622.05|14622.05|14622.05|14622.05|14622.05|14622.05|0
1643299320000|2022-01-27 16:02:00|14622.99|14622.99|14623.8|14623.8|14623.8|14623.8|14622.99|14622.99|0
1643299350000|2022-01-27 16:02:30|14623.25|14623.25|14626.25|14626.25|14626.25|14626.25|14623.25|14623.25|0
1643299360000|2022-01-27 16:02:40|14625.13|14625.13|14624.66|14624.66|14625.13|14625.13|14624.66|14624.66|0
1643299370000|2022-01-27 16:02:50|14626.09|14626.09|14627.6|14627.6|14627.6|14627.6|14625.62|14625.62|0
1643299380000|2022-01-27 16:03:00|14628.72|14628.72|14630.13|14630.13|14630.13|14630.13|14628.72|14628.72|0
1643299390000|2022-01-27 16:03:10|14630.35|14630.35|14634.3|14634.3|14634.3|14634.3|14630.35|14630.35|0
1643299400000|2022-01-27 16:03:20|14636.12|14636.12|14636.12|14636.12|14636.12|14636.12|14636.12|14636.12|0
1643299410000|2022-01-27 16:03:30|14635.57|14635.57|14635.57|14635.57|14635.57|14635.57|14635.57|14635.57|0
1643299450000|2022-01-27 16:04:10|14635.01|14635.01|14633.83|14633.83|14635.01|14635.01|14633.37|14633.37|0
1643299460000|2022-01-27 16:04:20|14634.65|14634.65|14635.56|14635.56|14635.56|14635.56|14634.65|14634.65|0
1643299500000|2022-01-27 16:05:00|14634.75|14634.75|14633.01|14633.01|14634.75|14634.75|14633.01|14633.01|0
1643299510000|2022-01-27 16:05:10|14633.96|14633.96|14632.38|14632.38|14633.96|14633.96|14631.56|14631.56|0
1643299520000|2022-01-27 16:05:20|14632.84|14632.84|14632.84|14632.84|14632.84|14632.84|14632.84|14632.84|0
1643299540000|2022-01-27 16:05:40|14633.66|14633.66|14633.66|14633.66|14633.66|14633.66|14633.66|14633.66|0
1643299560000|2022-01-27 16:06:00|14635.15|14635.15|14636.52|14636.52|14636.52|14636.52|14635.15|14635.15|0
1643299570000|2022-01-27 16:06:10|14636.02|14636.02|14634.26|14634.26|14636.02|14636.02|14634.26|14634.26|0
1643299580000|2022-01-27 16:06:20|14634.06|14634.06|14634.06|14634.06|14634.06|14634.06|14634.06|14634.06|0
1643299610000|2022-01-27 16:06:50|14634.53|14634.53|14633.54|14633.54|14634.53|14634.53|14633.54|14633.54|0
1643299620000|2022-01-27 16:07:00|14633.04|14633.04|14633.04|14633.04|14634.47|14634.47|14633.04|14633.04|0
1643299640000|2022-01-27 16:07:20|14630.3|14630.3|14629.37|14629.37|14630.3|14630.3|14629.37|14629.37|0
1643299650000|2022-01-27 16:07:30|14630.28|14630.28|14630.84|14630.84|14630.84|14630.84|14630.28|14630.28|0
1643299660000|2022-01-27 16:07:40|14631.31|14631.31|14631.31|14631.31|14631.31|14631.31|14631.31|14631.31|0
1643299670000|2022-01-27 16:07:50|14630.75|14630.75|14628.12|14628.12|14630.75|14630.75|14628.12|14628.12|0
1643299680000|2022-01-27 16:08:00|14627.66|14627.66|14626.16|14626.16|14627.66|14627.66|14626.16|14626.16|0
1643299690000|2022-01-27 16:08:10|14623.71|14623.71|14618.13|14618.13|14623.71|14623.71|14618.13|14618.13|0
1643299710000|2022-01-27 16:08:30|14618.36|14618.36|14610.72|14610.72|14618.36|14618.36|14610.51|14610.51|0
1643299720000|2022-01-27 16:08:40|14609.8|14609.8|14606.63|14606.63|14609.8|14609.8|14606.63|14606.63|0
1643299740000|2022-01-27 16:09:00|14608.07|14608.07|14609.7|14609.7|14609.7|14609.7|14608.07|14608.07|0
1643299760000|2022-01-27 16:09:20|14610.62|14610.62|14610.82|14610.82|14610.82|14610.82|14610.62|14610.62|0
1643299800000|2022-01-27 16:10:00|14610.01|14610.01|14610.01|14610.01|14610.01|14610.01|14610.01|14610.01|0
1643299810000|2022-01-27 16:10:10|14609.51|14609.51|14609.51|14609.51|14609.51|14609.51|14609.51|14609.51|0
1643299820000|2022-01-27 16:10:20|14610.42|14610.42|14609.73|14609.73|14610.42|14610.42|14609.73|14609.73|0
1643299850000|2022-01-27 16:10:50|14607.9|14607.9|14607.9|14607.9|14607.9|14607.9|14607.9|14607.9|0
1643299860000|2022-01-27 16:11:00|14607.08|14607.08|14605.65|14605.65|14607.08|14607.08|14605.65|14605.65|0
1643299870000|2022-01-27 16:11:10|14606.2|14606.2|14605.23|14605.23|14606.2|14606.2|14604.77|14604.77|0
1643299880000|2022-01-27 16:11:20|14604.41|14604.41|14602.98|14602.98|14604.41|14604.41|14602.98|14602.98|0
1643299890000|2022-01-27 16:11:30|14603.79|14603.79|14602.51|14602.51|14603.79|14603.79|14602.51|14602.51|0
1643299900000|2022-01-27 16:11:40|14601.09|14601.09|14598.32|14598.32|14601.56|14601.56|14598.32|14598.32|0
1643299910000|2022-01-27 16:11:50|14597.87|14597.87|14597.87|14597.87|14597.87|14597.87|14597.87|14597.87|0
1643299920000|2022-01-27 16:12:00|14597.05|14597.05|14596.86|14596.86|14597.05|14597.05|14596.86|14596.86|0
1643299930000|2022-01-27 16:12:10|14596.04|14596.04|14596.04|14596.04|14596.04|14596.04|14596.04|14596.04|0
1643299940000|2022-01-27 16:12:20|14595.1|14595.1|14595.1|14595.1|14595.1|14595.1|14595.1|14595.1|0
1643299950000|2022-01-27 16:12:30|14594.18|14594.18|14594.18|14594.18|14594.18|14594.18|14594.18|14594.18|0
1643299970000|2022-01-27 16:12:50|14595|14595|14595|14595|14595|14595|14595|14595|0
1643299980000|2022-01-27 16:13:00|14595.91|14595.91|14595.81|14595.81|14596.01|14596.01|14594.53|14594.53|0
1643299990000|2022-01-27 16:13:10|14596.92|14596.92|14597.74|14597.74|14597.74|14597.74|14596.92|14596.92|0
1643300010000|2022-01-27 16:13:30|14598.3|14598.3|14599.21|14599.21|14599.21|14599.21|14598.3|14598.3|0
1643300030000|2022-01-27 16:13:50|14599.68|14599.68|14599.68|14599.68|14599.68|14599.68|14599.68|14599.68|0
1643300040000|2022-01-27 16:14:00|14600.18|14600.18|14600.18|14600.18|14600.18|14600.18|14600.18|14600.18|0
1643300050000|2022-01-27 16:14:10|14601.1|14601.1|14601.1|14601.1|14601.1|14601.1|14601.1|14601.1|0
1643300060000|2022-01-27 16:14:20|14602.11|14602.11|14605.22|14605.22|14605.22|14605.22|14602.11|14602.11|0
1643300070000|2022-01-27 16:14:30|14606.04|14606.04|14610.38|14610.38|14610.38|14610.38|14606.04|14606.04|0
1643300080000|2022-01-27 16:14:40|14609.82|14609.82|14608.88|14608.88|14609.82|14609.82|14608.88|14608.88|0
1643300090000|2022-01-27 16:14:50|14609.35|14609.35|14609.35|14609.35|14609.35|14609.35|14609.35|14609.35|0
1643300100000|2022-01-27 16:15:00|14608.88|14608.88|14608.89|14608.89|14609.82|14609.82|14608.88|14608.88|0
1643300110000|2022-01-27 16:15:10|14608.08|14608.08|14607.07|14607.07|14608.08|14608.08|14606.25|14606.25|0
1643300120000|2022-01-27 16:15:20|14606.59|14606.59|14606.59|14606.59|14606.59|14606.59|14606.59|14606.59|0
1643300130000|2022-01-27 16:15:30|14605.68|14605.68|14605.32|14605.32|14605.68|14605.68|14604.86|14604.86|0
1643300140000|2022-01-27 16:15:40|14604.5|14604.5|14601.74|14601.74|14604.5|14604.5|14601.74|14601.74|0
1643300150000|2022-01-27 16:15:50|14601.54|14601.54|14601.07|14601.07|14601.54|14601.54|14601.07|14601.07|0
1643300160000|2022-01-27 16:16:00|14600.57|14600.57|14593.47|14593.47|14600.57|14600.57|14593.47|14593.47|0
1643300180000|2022-01-27 16:16:20|14593|14593|14593|14593|14593|14593|14592.18|14592.18|0
1643300190000|2022-01-27 16:16:30|14591.56|14591.56|14587.95|14587.95|14591.56|14591.56|14587.13|14587.13|0
1643300200000|2022-01-27 16:16:40|14586.31|14586.31|14588.05|14588.05|14588.05|14588.05|14586.31|14586.31|0
1643300210000|2022-01-27 16:16:50|14586.93|14586.93|14586.93|14586.93|14586.93|14586.93|14586.93|14586.93|0
1643300220000|2022-01-27 16:17:00|14586.37|14586.37|14586.57|14586.57|14586.89|14586.89|14585.46|14585.46|0
1643300230000|2022-01-27 16:17:10|14586.08|14586.08|14586.08|14586.08|14586.08|14586.08|14586.08|14586.08|0
1643300240000|2022-01-27 16:17:20|14586.55|14586.55|14587.37|14587.37|14587.37|14587.37|14586.55|14586.55|0
1643300260000|2022-01-27 16:17:40|14586.89|14586.89|14586.89|14586.89|14586.89|14586.89|14586.89|14586.89|0
1643300270000|2022-01-27 16:17:50|14588.33|14588.33|14588.33|14588.33|14588.33|14588.33|14588.33|14588.33|0
1643300280000|2022-01-27 16:18:00|14587.77|14587.77|14588.69|14588.69|14588.69|14588.69|14587.77|14587.77|0
1643300290000|2022-01-27 16:18:10|14590.1|14590.1|14590.1|14590.1|14590.1|14590.1|14590.1|14590.1|0
1643300330000|2022-01-27 16:18:50|14589.16|14589.16|14586.9|14586.9|14589.16|14589.16|14585.47|14585.47|0
1643300350000|2022-01-27 16:19:10|14586.7|14586.7|14587.52|14587.52|14587.52|14587.52|14586.7|14586.7|0
1643300360000|2022-01-27 16:19:20|14588.95|14588.95|14588.23|14588.23|14589.87|14589.87|14588.23|14588.23|0
1643300370000|2022-01-27 16:19:30|14586.4|14586.4|14584.97|14584.97|14586.4|14586.4|14584.97|14584.97|0
1643300380000|2022-01-27 16:19:40|14585.78|14585.78|14589.05|14589.05|14589.05|14589.05|14585.78|14585.78|0
1643300390000|2022-01-27 16:19:50|14590.49|14590.49|14590.49|14590.49|14590.49|14590.49|14590.49|14590.49|0
1643300400000|2022-01-27 16:20:00|14591.3|14591.3|14590.86|14590.86|14591.3|14591.3|14590.86|14590.86|0
1643300420000|2022-01-27 16:20:20|14590.04|14590.04|14591.47|14591.47|14591.47|14591.47|14589.83|14589.83|0
1643300450000|2022-01-27 16:20:50|14591.93|14591.93|14597.71|14597.71|14597.71|14597.71|14591.93|14591.93|0
1643300460000|2022-01-27 16:21:00|14600.26|14600.26|14601.27|14601.27|14601.77|14601.77|14599.94|14599.94|0
1643300470000|2022-01-27 16:21:10|14601.73|14601.73|14602.17|14602.17|14602.17|14602.17|14601.73|14601.73|0
1643300480000|2022-01-27 16:21:20|14602.63|14602.63|14603.45|14603.45|14603.45|14603.45|14602.63|14602.63|0
1643300490000|2022-01-27 16:21:30|14602.63|14602.63|14602.63|14602.63|14602.63|14602.63|14602.63|14602.63|0
1643300500000|2022-01-27 16:21:40|14600.8|14600.8|14600.8|14600.8|14600.8|14600.8|14600.8|14600.8|0
1643300510000|2022-01-27 16:21:50|14601.03|14601.03|14601.03|14601.03|14601.03|14601.03|14601.03|14601.03|0
1643300520000|2022-01-27 16:22:00|14601.52|14601.52|14601.52|14601.52|14601.52|14601.52|14601.52|14601.52|0
1643300540000|2022-01-27 16:22:20|14601.05|14601.05|14601.99|14601.99|14601.99|14601.99|14601.05|14601.05|0
1643300550000|2022-01-27 16:22:30|14601.5|14601.5|14601.5|14601.5|14601.5|14601.5|14601.5|14601.5|0
1643300560000|2022-01-27 16:22:40|14599.67|14599.67|14598.41|14598.41|14599.67|14599.67|14596.6|14596.6|0
1643300570000|2022-01-27 16:22:50|14600.24|14600.24|14600.24|14600.24|14600.24|14600.24|14600.24|14600.24|0
1643300580000|2022-01-27 16:23:00|14600.74|14600.74|14600.74|14600.74|14600.74|14600.74|14600.74|14600.74|0
1643300590000|2022-01-27 16:23:10|14602.17|14602.17|14602.17|14602.17|14602.17|14602.17|14602.17|14602.17|0
1643300600000|2022-01-27 16:23:20|14600.74|14600.74|14600.74|14600.74|14600.74|14600.74|14600.74|14600.74|0
1643300610000|2022-01-27 16:23:30|14601.68|14601.68|14602.57|14602.57|14602.57|14602.57|14600.74|14600.74|0
1643300620000|2022-01-27 16:23:40|14603.98|14603.98|14603.98|14603.98|14603.98|14603.98|14603.98|14603.98|0
1643300630000|2022-01-27 16:23:50|14604.8|14604.8|14604.8|14604.8|14604.8|14604.8|14604.8|14604.8|0
1643300640000|2022-01-27 16:24:00|14605.61|14605.61|14602.47|14602.47|14605.61|14605.61|14602.47|14602.47|0
1643300650000|2022-01-27 16:24:10|14603.41|14603.41|14604.84|14604.84|14604.84|14604.84|14603.41|14603.41|0
1643300660000|2022-01-27 16:24:20|14603.93|14603.93|14604.37|14604.37|14604.37|14604.37|14603.46|14603.46|0
1643300670000|2022-01-27 16:24:30|14603.46|14603.46|14603.55|14603.55|14603.55|14603.55|14603.05|14603.05|0
1643300690000|2022-01-27 16:24:50|14604.02|14604.02|14604.08|14604.08|14604.57|14604.57|14604.02|14604.02|0
1643300700000|2022-01-27 16:25:00|14604.99|14604.99|14604.99|14604.99|14604.99|14604.99|14604.99|14604.99|0
1643300710000|2022-01-27 16:25:10|14604.08|14604.08|14606.43|14606.43|14606.43|14606.43|14604.08|14604.08|0
1643300720000|2022-01-27 16:25:20|14605.51|14605.51|14605.01|14605.01|14605.51|14605.51|14604.46|14604.46|0
1643300730000|2022-01-27 16:25:30|14601.2|14601.2|14601.41|14601.41|14601.41|14601.41|14600.39|14600.39|0
1643300740000|2022-01-27 16:25:40|14601.21|14601.21|14599.7|14599.7|14601.67|14601.67|14599.7|14599.7|0
1643300750000|2022-01-27 16:25:50|14597.88|14597.88|14597.88|14597.88|14597.88|14597.88|14597.88|14597.88|0
1643300760000|2022-01-27 16:26:00|14597.06|14597.06|14595.15|14595.15|14597.06|14597.06|14595.15|14595.15|0
1643300770000|2022-01-27 16:26:10|14594.04|14594.04|14590.79|14590.79|14594.04|14594.04|14590.79|14590.79|0
1643300780000|2022-01-27 16:26:20|14589.87|14589.87|14586.04|14586.04|14589.87|14589.87|14586.04|14586.04|0
1643300790000|2022-01-27 16:26:30|14584.4|14584.4|14586.02|14586.02|14586.02|14586.02|14584.4|14584.4|0
1643300800000|2022-01-27 16:26:40|14587.01|14587.01|14585.48|14585.48|14587.01|14587.01|14585.48|14585.48|0
1643300810000|2022-01-27 16:26:50|14584.66|14584.66|14584.66|14584.66|14584.66|14584.66|14584.66|14584.66|0
1643300820000|2022-01-27 16:27:00|14585.48|14585.48|14585.48|14585.48|14585.48|14585.48|14585.48|14585.48|0
1643300830000|2022-01-27 16:27:10|14584.66|14584.66|14587.51|14587.51|14587.51|14587.51|14584.66|14584.66|0
1643300840000|2022-01-27 16:27:20|14586.69|14586.69|14588.6|14588.6|14588.6|14588.6|14586.69|14586.69|0
1643300850000|2022-01-27 16:27:30|14587.17|14587.17|14586.25|14586.25|14587.17|14587.17|14586.25|14586.25|0
1643300860000|2022-01-27 16:27:40|14586.7|14586.7|14588.33|14588.33|14588.33|14588.33|14586.7|14586.7|0
1643300870000|2022-01-27 16:27:50|14589.27|14589.27|14590.19|14590.19|14590.19|14590.19|14589.27|14589.27|0
1643300880000|2022-01-27 16:28:00|14591.1|14591.1|14590.75|14590.75|14591.56|14591.56|14590.75|14590.75|0
1643300890000|2022-01-27 16:28:10|14592.38|14592.38|14590.53|14590.53|14592.38|14592.38|14590.03|14590.03|0
1643300900000|2022-01-27 16:28:20|14591.44|14591.44|14591.67|14591.67|14592.61|14592.61|14591.44|14591.44|0
1643300910000|2022-01-27 16:28:30|14590.75|14590.75|14589.82|14589.82|14591.22|14591.22|14589.82|14589.82|0
1643300920000|2022-01-27 16:28:40|14589.01|14589.01|14589.01|14589.01|14589.01|14589.01|14589.01|14589.01|0
1643300940000|2022-01-27 16:29:00|14589.95|14589.95|14589.95|14589.95|14589.95|14589.95|14589.95|14589.95|0
1643300950000|2022-01-27 16:29:10|14588.51|14588.51|14590.6|14590.6|14592.03|14592.03|14588.51|14588.51|0
1643300960000|2022-01-27 16:29:20|14588.96|14588.96|14589.64|14589.64|14589.64|14589.64|14588.96|14588.96|0
1643300970000|2022-01-27 16:29:30|14588.52|14588.52|14589.54|14589.54|14592.27|14592.27|14588.52|14588.52|0
1643300980000|2022-01-27 16:29:40|14590.98|14590.98|14587.73|14587.73|14590.98|14590.98|14585.88|14585.88|0
1643300990000|2022-01-27 16:29:50|14587.94|14587.94|14584.55|14584.55|14587.94|14587.94|14583.64|14583.64|0
1643357720000|2022-01-28 08:15:20|14655.96|14655.96|14654.58|14654.58|14655.96|14655.96|14654.58|14654.58|0
1643357730000|2022-01-28 08:15:30|14654.09|14654.09|14654.09|14654.09|14654.09|14654.09|14654.09|14654.09|0
1643357760000|2022-01-28 08:16:00|14652.97|14652.97|14652.97|14652.97|14652.97|14652.97|14652.97|14652.97|0
1643357770000|2022-01-28 08:16:10|14651.54|14651.54|14652.97|14652.97|14652.97|14652.97|14651.54|14651.54|0
1643357800000|2022-01-28 08:16:40|14652.3|14652.3|14640.27|14640.27|14652.3|14652.3|14640.27|14640.27|0
1643357810000|2022-01-28 08:16:50|14638.86|14638.86|14637.75|14637.75|14638.86|14638.86|14637.75|14637.75|0
1643357820000|2022-01-28 08:17:00|14634.09|14634.09|14634.09|14634.09|14634.09|14634.09|14634.09|14634.09|0
1643357840000|2022-01-28 08:17:20|14635.03|14635.03|14635.03|14635.03|14635.03|14635.03|14635.03|14635.03|0
1643357850000|2022-01-28 08:17:30|14635.85|14635.85|14634.68|14634.68|14636.32|14636.32|14634.68|14634.68|0
1643357860000|2022-01-28 08:17:40|14634.19|14634.19|14631.56|14631.56|14634.19|14634.19|14631.56|14631.56|0
1643357870000|2022-01-28 08:17:50|14630.64|14630.64|14629.21|14629.21|14630.64|14630.64|14627.77|14627.77|0
1643357880000|2022-01-28 08:18:00|14626.95|14626.95|14625.72|14625.72|14626.95|14626.95|14625.72|14625.72|0
1643357900000|2022-01-28 08:18:20|14626.63|14626.63|14628.74|14628.74|14629.18|14629.18|14626.63|14626.63|0
1643357930000|2022-01-28 08:18:50|14628.28|14628.28|14628.28|14628.28|14628.28|14628.28|14628.28|14628.28|0
1643357940000|2022-01-28 08:19:00|14627.36|14627.36|14625.38|14625.38|14627.36|14627.36|14625.38|14625.38|0
1643357960000|2022-01-28 08:19:20|14622.51|14622.51|14608.24|14608.24|14622.51|14622.51|14608.24|14608.24|0
1643357970000|2022-01-28 08:19:30|14608.8|14608.8|14608.8|14608.8|14608.8|14608.8|14608.8|14608.8|0
1643357980000|2022-01-28 08:19:40|14606.97|14606.97|14606.97|14606.97|14606.97|14606.97|14606.97|14606.97|0
1643358000000|2022-01-28 08:20:00|14606.51|14606.51|14606.51|14606.51|14606.51|14606.51|14606.51|14606.51|0
1643358020000|2022-01-28 08:20:20|14608.15|14608.15|14607.03|14607.03|14608.15|14608.15|14607.03|14607.03|0
1643358030000|2022-01-28 08:20:30|14606.21|14606.21|14606.21|14606.21|14606.21|14606.21|14606.21|14606.21|0
1643358060000|2022-01-28 08:21:00|14605.39|14605.39|14605.39|14605.39|14605.39|14605.39|14605.39|14605.39|0
1643358070000|2022-01-28 08:21:10|14604.58|14604.58|14603.18|14603.18|14604.58|14604.58|14603.18|14603.18|0
1643358080000|2022-01-28 08:21:20|14600.31|14600.31|14600.31|14600.31|14600.31|14600.31|14600.31|14600.31|0
1643358100000|2022-01-28 08:21:40|14598.67|14598.67|14586.5|14586.5|14598.67|14598.67|14586.5|14586.5|0
1643358110000|2022-01-28 08:21:50|14582.84|14582.84|14582.32|14582.32|14583.76|14583.76|14582.32|14582.32|0
1643358120000|2022-01-28 08:22:00|14580.34|14580.34|14581.77|14581.77|14581.77|14581.77|14580.34|14580.34|0
1643358140000|2022-01-28 08:22:20|14577.31|14577.31|14577.31|14577.31|14577.31|14577.31|14577.31|14577.31|0
1643358150000|2022-01-28 08:22:30|14577.76|14577.76|14583.1|14583.1|14583.1|14583.1|14577.76|14577.76|0
1643358170000|2022-01-28 08:22:50|14581.73|14581.73|14581.73|14581.73|14581.73|14581.73|14581.73|14581.73|0
1643358180000|2022-01-28 08:23:00|14581.26|14581.26|14581.26|14581.26|14581.26|14581.26|14581.26|14581.26|0
1643358190000|2022-01-28 08:23:10|14580.8|14580.8|14580.8|14580.8|14580.8|14580.8|14580.8|14580.8|0
1643358210000|2022-01-28 08:23:30|14579.89|14579.89|14580.8|14580.8|14580.8|14580.8|14579.89|14579.89|0
1643358220000|2022-01-28 08:23:40|14579.89|14579.89|14579.89|14579.89|14579.89|14579.89|14579.89|14579.89|0
1643358240000|2022-01-28 08:24:00|14578.45|14578.45|14578.92|14578.92|14578.92|14578.92|14578.45|14578.45|0
1643358250000|2022-01-28 08:24:10|14583.04|14583.04|14584.41|14584.41|14584.41|14584.41|14583.04|14583.04|0
1643358260000|2022-01-28 08:24:20|14586.24|14586.24|14586.24|14586.24|14586.24|14586.24|14586.02|14586.02|0
1643358270000|2022-01-28 08:24:30|14585.33|14585.33|14585.33|14585.33|14585.33|14585.33|14585.33|14585.33|0
1643358300000|2022-01-28 08:25:00|14584.87|14584.87|14584.87|14584.87|14584.87|14584.87|14584.87|14584.87|0
1643358310000|2022-01-28 08:25:10|14584.4|14584.4|14581.85|14581.85|14584.4|14584.4|14581.85|14581.85|0
1643358340000|2022-01-28 08:25:40|14577.09|14577.09|14577.61|14577.61|14578.52|14578.52|14577.09|14577.09|0
1643358360000|2022-01-28 08:26:00|14578.08|14578.08|14578.08|14578.08|14578.08|14578.08|14578.08|14578.08|0
1643358370000|2022-01-28 08:26:10|14576.44|14576.44|14576.44|14576.44|14576.44|14576.44|14576.44|14576.44|0
1643358380000|2022-01-28 08:26:20|14577.26|14577.26|14577.26|14577.26|14577.26|14577.26|14577.26|14577.26|0
1643358390000|2022-01-28 08:26:30|14578.18|14578.18|14580.84|14580.84|14580.84|14580.84|14578.18|14578.18|0
1643358400000|2022-01-28 08:26:40|14581.4|14581.4|14581.4|14581.4|14581.4|14581.4|14581.4|14581.4|0
1643358410000|2022-01-28 08:26:50|14580.58|14580.58|14580.58|14580.58|14580.58|14580.58|14580.58|14580.58|0
1643358420000|2022-01-28 08:27:00|14582.07|14582.07|14584.57|14584.57|14584.57|14584.57|14581.25|14581.25|0
1643358440000|2022-01-28 08:27:20|14586.47|14586.47|14586.47|14586.47|14586.47|14586.47|14586.47|14586.47|0
1643358450000|2022-01-28 08:27:30|14585.97|14585.97|14590.71|14590.71|14590.71|14590.71|14585.97|14585.97|0
1643358460000|2022-01-28 08:27:40|14591.63|14591.63|14591.63|14591.63|14591.63|14591.63|14591.63|14591.63|0
1643358510000|2022-01-28 08:28:30|14587.97|14587.97|14585.42|14585.42|14587.97|14587.97|14585.42|14585.42|0
1643358530000|2022-01-28 08:28:50|14584.6|14584.6|14582.75|14582.75|14584.6|14584.6|14582.75|14582.75|0
1643358550000|2022-01-28 08:29:10|14581.84|14581.84|14578.54|14578.54|14581.84|14581.84|14577.1|14577.1|0
1643358560000|2022-01-28 08:29:20|14580.42|14580.42|14574.96|14574.96|14580.42|14580.42|14574.96|14574.96|0
1643358570000|2022-01-28 08:29:30|14575.42|14575.42|14573.63|14573.63|14575.42|14575.42|14573.63|14573.63|0
1643358590000|2022-01-28 08:29:50|14574.09|14574.09|14573.48|14573.48|14574.09|14574.09|14572.81|14572.81|0
1643358600000|2022-01-28 08:30:00|14573.93|14573.93|14575.4|14575.4|14575.4|14575.4|14573.93|14573.93|0
1643358610000|2022-01-28 08:30:10|14576.84|14576.84|14579.58|14579.58|14579.58|14579.58|14576.84|14576.84|0
1643358620000|2022-01-28 08:30:20|14580.04|14580.04|14580.04|14580.04|14580.04|14580.04|14580.04|14580.04|0
1643358630000|2022-01-28 08:30:30|14580.98|14580.98|14580.98|14580.98|14580.98|14580.98|14580.98|14580.98|0
1643358640000|2022-01-28 08:30:40|14580.07|14580.07|14580.07|14580.07|14580.07|14580.07|14580.07|14580.07|0
1643358650000|2022-01-28 08:30:50|14582.94|14582.94|14584.57|14584.57|14584.57|14584.57|14582.94|14582.94|0
1643358680000|2022-01-28 08:31:20|14585.88|14585.88|14592.45|14592.45|14592.45|14592.45|14585.88|14585.88|0
1643358690000|2022-01-28 08:31:30|14594.93|14594.93|14594.93|14594.93|14594.93|14594.93|14594.93|14594.93|0
1643358720000|2022-01-28 08:32:00|14594.02|14594.02|14594.02|14594.02|14594.02|14594.02|14593.1|14593.1|0
1643358730000|2022-01-28 08:32:10|14593.57|14593.57|14591.61|14591.61|14593.57|14593.57|14591.61|14591.61|0
1643358740000|2022-01-28 08:32:20|14589.94|14589.94|14589.94|14589.94|14589.94|14589.94|14589.94|14589.94|0
1643358780000|2022-01-28 08:33:00|14586.66|14586.66|14586.26|14586.26|14586.66|14586.66|14586.26|14586.26|0
1643358800000|2022-01-28 08:33:20|14585.35|14585.35|14586.26|14586.26|14586.26|14586.26|14585.35|14585.35|0
1643358810000|2022-01-28 08:33:30|14585.44|14585.44|14585.44|14585.44|14585.44|14585.44|14585.44|14585.44|0
1643358820000|2022-01-28 08:33:40|14583.61|14583.61|14573.62|14573.62|14583.61|14583.61|14573.62|14573.62|0
1643358840000|2022-01-28 08:34:00|14572.24|14572.24|14571.43|14571.43|14572.24|14572.24|14571.43|14571.43|0
1643358850000|2022-01-28 08:34:10|14569.64|14569.64|14566.89|14566.89|14569.64|14569.64|14566.89|14566.89|0
1643358860000|2022-01-28 08:34:20|14567.09|14567.09|14566.15|14566.15|14567.09|14567.09|14566.15|14566.15|0
1643358870000|2022-01-28 08:34:30|14565.59|14565.59|14565.59|14565.59|14565.59|14565.59|14565.59|14565.59|0
1643358880000|2022-01-28 08:34:40|14565.04|14565.04|14565.04|14565.04|14565.04|14565.04|14565.04|14565.04|0
1643358890000|2022-01-28 08:34:50|14565.98|14565.98|14566.89|14566.89|14566.89|14566.89|14565.98|14565.98|0
1643358900000|2022-01-28 08:35:00|14569.35|14569.35|14570.29|14570.29|14570.29|14570.29|14569.35|14569.35|0
1643358910000|2022-01-28 08:35:10|14568.7|14568.7|14571.28|14571.28|14571.28|14571.28|14568.7|14568.7|0
1643358920000|2022-01-28 08:35:20|14571.88|14571.88|14570.94|14570.94|14571.88|14571.88|14570.94|14570.94|0
1643358930000|2022-01-28 08:35:30|14570.32|14570.32|14570.32|14570.32|14570.32|14570.32|14570.32|14570.32|0
1643358970000|2022-01-28 08:36:10|14571.23|14571.23|14571.7|14571.7|14571.7|14571.7|14571.23|14571.23|0
1643358980000|2022-01-28 08:36:20|14570.07|14570.07|14567.63|14567.63|14570.07|14570.07|14567.63|14567.63|0
1643358990000|2022-01-28 08:36:30|14566.81|14566.81|14566.81|14566.81|14566.81|14566.81|14566.81|14566.81|0
1643359000000|2022-01-28 08:36:40|14567.63|14567.63|14567.63|14567.63|14567.63|14567.63|14567.63|14567.63|0
1643359010000|2022-01-28 08:36:50|14565.8|14565.8|14567.21|14567.21|14567.21|14567.21|14565.8|14565.8|0
1643359020000|2022-01-28 08:37:00|14566.27|14566.27|14566.27|14566.27|14566.27|14566.27|14566.27|14566.27|0
1643359030000|2022-01-28 08:37:10|14567.18|14567.18|14572.95|14572.95|14573.55|14573.55|14567.18|14567.18|0
1643359070000|2022-01-28 08:37:50|14575.28|14575.28|14575.28|14575.28|14575.28|14575.28|14575.28|14575.28|0
1643359080000|2022-01-28 08:38:00|14571.56|14571.56|14568.51|14568.51|14571.56|14571.56|14568.28|14568.28|0
1643359110000|2022-01-28 08:38:30|14569.45|14569.45|14569.45|14569.45|14569.45|14569.45|14569.45|14569.45|0
1643359120000|2022-01-28 08:38:40|14568.02|14568.02|14568.02|14568.02|14568.02|14568.02|14568.02|14568.02|0
1643359140000|2022-01-28 08:39:00|14570.47|14570.47|14569.97|14569.97|14573.34|14573.34|14569.06|14569.06|0
1643359170000|2022-01-28 08:39:30|14571.39|14571.39|14571.86|14571.86|14571.86|14571.86|14571.39|14571.39|0
1643359180000|2022-01-28 08:39:40|14579.17|14579.17|14579.99|14579.99|14579.99|14579.99|14579.17|14579.17|0
1643359200000|2022-01-28 08:40:00|14577.13|14577.13|14577.13|14577.13|14577.13|14577.13|14577.13|14577.13|0
1643359240000|2022-01-28 08:40:40|14576.18|14576.18|14576.18|14576.18|14576.18|14576.18|14576.18|14576.18|0
1643359250000|2022-01-28 08:40:50|14576.64|14576.64|14576.64|14576.64|14576.64|14576.64|14576.64|14576.64|0
1643359260000|2022-01-28 08:41:00|14578.28|14578.28|14579.69|14579.69|14579.69|14579.69|14578.28|14578.28|0
1643359290000|2022-01-28 08:41:30|14580.51|14580.51|14580.15|14580.15|14580.51|14580.51|14579.69|14579.69|0
1643359310000|2022-01-28 08:41:50|14583.81|14583.81|14583.81|14583.81|14583.81|14583.81|14583.81|14583.81|0
1643359320000|2022-01-28 08:42:00|14582.17|14582.17|14582.17|14582.17|14582.17|14582.17|14582.17|14582.17|0
1643359340000|2022-01-28 08:42:20|14583.09|14583.09|14583.09|14583.09|14583.09|14583.09|14583.09|14583.09|0
1643359370000|2022-01-28 08:42:50|14584|14584|14582.17|14582.17|14584|14584|14582.17|14582.17|0
1643359380000|2022-01-28 08:43:00|14584.06|14584.06|14591.71|14591.71|14591.71|14591.71|14584.06|14584.06|0
1643359400000|2022-01-28 08:43:20|14592.18|14592.18|14592.18|14592.18|14592.18|14592.18|14592.18|14592.18|0
1643359410000|2022-01-28 08:43:30|14591.71|14591.71|14591.24|14591.24|14591.71|14591.71|14591.24|14591.24|0
1643359420000|2022-01-28 08:43:40|14595.54|14595.54|14595.54|14595.54|14595.54|14595.54|14595.54|14595.54|0
1643359440000|2022-01-28 08:44:00|14592.67|14592.67|14591.24|14591.24|14592.67|14592.67|14591.24|14591.24|0
1643359450000|2022-01-28 08:44:10|14590.3|14590.3|14589.52|14589.52|14590.34|14590.34|14589.52|14589.52|0
1643359460000|2022-01-28 08:44:20|14588.7|14588.7|14588.7|14588.7|14588.7|14588.7|14588.7|14588.7|0
1643359470000|2022-01-28 08:44:30|14588.03|14588.03|14588.03|14588.03|14588.03|14588.03|14588.03|14588.03|0
1643359490000|2022-01-28 08:44:50|14587.81|14587.81|14588.01|14588.01|14588.01|14588.01|14587.81|14587.81|0
1643359500000|2022-01-28 08:45:00|14587.2|14587.2|14572.72|14572.72|14587.2|14587.2|14571.29|14571.29|0
1643359510000|2022-01-28 08:45:10|14574.19|14574.19|14577.04|14577.04|14577.04|14577.04|14574.19|14574.19|0
1643359550000|2022-01-28 08:45:50|14577.5|14577.5|14577.5|14577.5|14577.5|14577.5|14577.5|14577.5|0
1643359560000|2022-01-28 08:46:00|14578.06|14578.06|14582.35|14582.35|14582.35|14582.35|14578.06|14578.06|0
1643359570000|2022-01-28 08:46:10|14583.29|14583.29|14583.76|14583.76|14583.76|14583.76|14583.29|14583.29|0
1643359580000|2022-01-28 08:46:20|14581.31|14581.31|14581.31|14581.31|14581.31|14581.31|14581.31|14581.31|0
1643359620000|2022-01-28 08:47:00|14581.77|14581.77|14594.73|14594.73|14594.73|14594.73|14581.77|14581.77|0
1643359640000|2022-01-28 08:47:20|14593.91|14593.91|14594.73|14594.73|14594.73|14594.73|14593.91|14593.91|0
1643359650000|2022-01-28 08:47:30|14593.91|14593.91|14594.58|14594.58|14594.58|14594.58|14593.91|14593.91|0
1643359670000|2022-01-28 08:47:50|14596.47|14596.47|14596.47|14596.47|14596.47|14596.47|14596.47|14596.47|0
1643359680000|2022-01-28 08:48:00|14597.7|14597.7|14602.68|14602.68|14602.68|14602.68|14597.7|14597.7|0
1643359690000|2022-01-28 08:48:10|14603.79|14603.79|14617.73|14617.73|14618.55|14618.55|14603.57|14603.57|0
1643359700000|2022-01-28 08:48:20|14619.4|14619.4|14618.59|14618.59|14619.4|14619.4|14618.59|14618.59|0
1643359710000|2022-01-28 08:48:30|14619.4|14619.4|14619.4|14619.4|14619.4|14619.4|14619.4|14619.4|0
1643359720000|2022-01-28 08:48:40|14619.18|14619.18|14618.51|14618.51|14619.18|14619.18|14618.51|14618.51|0
1643359730000|2022-01-28 08:48:50|14619.92|14619.92|14618.49|14618.49|14619.92|14619.92|14618.49|14618.49|0
1643359740000|2022-01-28 08:49:00|14618.02|14618.02|14614.31|14614.31|14618.02|14618.02|14614.31|14614.31|0
1643359760000|2022-01-28 08:49:20|14613.37|14613.37|14618.88|14618.88|14619.8|14619.8|14613.37|14613.37|0
1643359780000|2022-01-28 08:49:40|14616.01|14616.01|14617.45|14617.45|14617.45|14617.45|14616.01|14616.01|0
1643359800000|2022-01-28 08:50:00|14617.95|14617.95|14615.99|14615.99|14618.44|14618.44|14615.99|14615.99|0
1643359810000|2022-01-28 08:50:10|14614.35|14614.35|14614.35|14614.35|14614.35|14614.35|14614.35|14614.35|0
1643359840000|2022-01-28 08:50:40|14615.17|14615.17|14615.17|14615.17|14615.17|14615.17|14615.17|14615.17|0
1643359850000|2022-01-28 08:50:50|14616.58|14616.58|14617.5|14617.5|14617.5|14617.5|14616.58|14616.58|0
1643359860000|2022-01-28 08:51:00|14618.49|14618.49|14618.39|14618.39|14618.49|14618.49|14617.57|14617.57|0
1643359920000|2022-01-28 08:52:00|14618.89|14618.89|14618.89|14618.89|14618.89|14618.89|14618.89|14618.89|0
1643359930000|2022-01-28 08:52:10|14619.11|14619.11|14619.94|14619.94|14619.94|14619.94|14619.11|14619.11|0
1643359940000|2022-01-28 08:52:20|14619.84|14619.84|14618.8|14618.8|14619.84|14619.84|14618.34|14618.34|0
1643359990000|2022-01-28 08:53:10|14622.07|14622.07|14618.8|14618.8|14622.07|14622.07|14618.8|14618.8|0
1643360000000|2022-01-28 08:53:20|14617.31|14617.31|14620.17|14620.17|14620.17|14620.17|14617.31|14617.31|0
1643360020000|2022-01-28 08:53:40|14619.7|14619.7|14619.7|14619.7|14619.93|14619.93|14619.7|14619.7|0
1643360030000|2022-01-28 08:53:50|14619.25|14619.25|14619.66|14619.66|14619.66|14619.66|14619.25|14619.25|0
1643360040000|2022-01-28 08:54:00|14620.13|14620.13|14617.26|14617.26|14620.13|14620.13|14617.26|14617.26|0
1643360080000|2022-01-28 08:54:40|14617.67|14617.67|14617.67|14617.67|14617.67|14617.67|14617.67|14617.67|0
1643360090000|2022-01-28 08:54:50|14618.12|14618.12|14620.86|14620.86|14620.86|14620.86|14618.12|14618.12|0
1643360100000|2022-01-28 08:55:00|14619.95|14619.95|14619.95|14619.95|14619.95|14619.95|14619.95|14619.95|0
1643360130000|2022-01-28 08:55:30|14610.84|14610.84|14606.78|14606.78|14610.84|14610.84|14606.78|14606.78|0
1643360140000|2022-01-28 08:55:40|14605.29|14605.29|14604.47|14604.47|14605.29|14605.29|14604.47|14604.47|0
1643360160000|2022-01-28 08:56:00|14604.94|14604.94|14603.82|14603.82|14604.94|14604.94|14603.82|14603.82|0
1643360180000|2022-01-28 08:56:20|14601.18|14601.18|14599.54|14599.54|14601.18|14601.18|14599.07|14599.07|0
1643360190000|2022-01-28 08:56:30|14599.07|14599.07|14593.75|14593.75|14599.07|14599.07|14588.99|14588.99|0
1643360220000|2022-01-28 08:57:00|14592.81|14592.81|14590.98|14590.98|14592.81|14592.81|14590.98|14590.98|0
1643360230000|2022-01-28 08:57:10|14590.07|14590.07|14590.07|14590.07|14590.07|14590.07|14590.07|14590.07|0
1643360260000|2022-01-28 08:57:40|14592.81|14592.81|14593.75|14593.75|14593.75|14593.75|14592.81|14592.81|0
1643360280000|2022-01-28 08:58:00|14593.25|14593.25|14593.25|14593.25|14593.25|14593.25|14593.25|14593.25|0
1643360290000|2022-01-28 08:58:10|14594.93|14594.93|14597.95|14597.95|14597.95|14597.95|14594.93|14594.93|0
1643360310000|2022-01-28 08:58:30|14599.36|14599.36|14600.27|14600.27|14600.27|14600.27|14599.36|14599.36|0
1643360330000|2022-01-28 08:58:50|14607|14607|14608.96|14608.96|14608.96|14608.96|14607|14607|0
1643360370000|2022-01-28 08:59:30|14607.53|14607.53|14608.2|14608.2|14608.62|14608.62|14607.53|14607.53|0
1643360380000|2022-01-28 08:59:40|14609.99|14609.99|14609.99|14609.99|14609.99|14609.99|14609.99|14609.99|0
1643360390000|2022-01-28 08:59:50|14610.46|14610.46|14611.9|14611.9|14611.9|14611.9|14610.46|14610.46|0
1643360400000|2022-01-28 09:00:00|14614.88|14614.88|14614.88|14614.88|14614.88|14614.88|14614.88|14614.88|0
1643360410000|2022-01-28 09:00:10|14614.41|14614.41|14614.41|14614.41|14614.41|14614.41|14614.41|14614.41|0
1643360460000|2022-01-28 09:01:00|14620.95|14620.95|14620.95|14620.95|14620.95|14620.95|14620.95|14620.95|0
1643360470000|2022-01-28 09:01:10|14620.13|14620.13|14619.08|14619.08|14620.13|14620.13|14617.79|14617.79|0
1643360510000|2022-01-28 09:01:50|14623.65|14623.65|14622.73|14622.73|14623.65|14623.65|14622.73|14622.73|0
1643360530000|2022-01-28 09:02:10|14623.68|14623.68|14623.68|14623.68|14623.68|14623.68|14623.68|14623.68|0
1643360550000|2022-01-28 09:02:30|14625.5|14625.5|14624.07|14624.07|14625.5|14625.5|14624.07|14624.07|0
1643360560000|2022-01-28 09:02:40|14625.71|14625.71|14622.72|14622.72|14625.71|14625.71|14622.72|14622.72|0
1643360580000|2022-01-28 09:03:00|14623.72|14623.72|14623.72|14623.72|14623.72|14623.72|14623.72|14623.72|0
1643360590000|2022-01-28 09:03:10|14624.19|14624.19|14623.83|14623.83|14624.65|14624.65|14623.83|14623.83|0
1643360620000|2022-01-28 09:03:40|14629.57|14629.57|14630.04|14630.04|14630.04|14630.04|14629.57|14629.57|0
1643360630000|2022-01-28 09:03:50|14628.6|14628.6|14629.42|14629.42|14629.42|14629.42|14628.6|14628.6|0
1643360640000|2022-01-28 09:04:00|14628.51|14628.51|14627.31|14627.31|14628.51|14628.51|14627.19|14627.19|0
1643360650000|2022-01-28 09:04:10|14624.44|14624.44|14630.78|14630.78|14630.78|14630.78|14623.42|14623.42|0
1643360660000|2022-01-28 09:04:20|14627.51|14627.51|14626.69|14626.69|14627.51|14627.51|14625.87|14625.87|0
1643360680000|2022-01-28 09:04:40|14629.14|14629.14|14629.14|14629.14|14629.14|14629.14|14629.14|14629.14|0
1643360700000|2022-01-28 09:05:00|14631.88|14631.88|14633.86|14633.86|14644.82|14644.82|14631.88|14631.88|0
1643360710000|2022-01-28 09:05:10|14632.22|14632.22|14632.22|14632.22|14632.22|14632.22|14632.22|14632.22|0
1643360730000|2022-01-28 09:05:30|14633.63|14633.63|14633.63|14633.63|14633.63|14633.63|14633.63|14633.63|0
1643360760000|2022-01-28 09:06:00|14637.11|14637.11|14637.11|14637.11|14637.11|14637.11|14637.11|14637.11|0
1643360800000|2022-01-28 09:06:40|14638.03|14638.03|14637.11|14637.11|14638.03|14638.03|14637.11|14637.11|0
1643360820000|2022-01-28 09:07:00|14635.68|14635.68|14636.97|14636.97|14636.97|14636.97|14635.68|14635.68|0
1643360830000|2022-01-28 09:07:10|14637.78|14637.78|14637.78|14637.78|14637.78|14637.78|14637.78|14637.78|0
1643360840000|2022-01-28 09:07:20|14636.97|14636.97|14636.97|14636.97|14636.97|14636.97|14636.97|14636.97|0
1643360850000|2022-01-28 09:07:30|14635.33|14635.33|14628.5|14628.5|14635.33|14635.33|14628.5|14628.5|0
1643360860000|2022-01-28 09:07:40|14627.59|14627.59|14622.42|14622.42|14627.59|14627.59|14622.42|14622.42|0
1643360870000|2022-01-28 09:07:50|14621.98|14621.98|14621.98|14621.98|14621.98|14621.98|14621.98|14621.98|0
1643360880000|2022-01-28 09:08:00|14620.98|14620.98|14620.98|14620.98|14620.98|14620.98|14620.98|14620.98|0
1643360900000|2022-01-28 09:08:20|14618.5|14618.5|14620.33|14620.33|14620.33|14620.33|14618.5|14618.5|0
1643360910000|2022-01-28 09:08:30|14618.5|14618.5|14618.5|14618.5|14618.5|14618.5|14618.5|14618.5|0
1643360920000|2022-01-28 09:08:40|14616.86|14616.86|14616.86|14616.86|14616.86|14616.86|14616.86|14616.86|0
1643360940000|2022-01-28 09:09:00|14616.39|14616.39|14614.04|14614.04|14616.39|14616.39|14612.62|14612.62|0
1643360960000|2022-01-28 09:09:20|14613.12|14613.12|14614.54|14614.54|14614.54|14614.54|14613.12|14613.12|0
1643360980000|2022-01-28 09:09:40|14615.15|14615.15|14615.15|14615.15|14615.77|14615.77|14615.15|14615.15|0
1643361030000|2022-01-28 09:10:30|14617.6|14617.6|14619.2|14619.2|14620.11|14620.11|14617.6|14617.6|0
1643361040000|2022-01-28 09:10:40|14620.02|14620.02|14618.98|14618.98|14620.02|14620.02|14618.98|14618.98|0
1643361050000|2022-01-28 09:10:50|14619.59|14619.59|14619.59|14619.59|14619.59|14619.59|14619.59|14619.59|0
1643361060000|2022-01-28 09:11:00|14620|14620|14620|14620|14620|14620|14620|14620|0
1643361070000|2022-01-28 09:11:10|14620.92|14620.92|14620.92|14620.92|14620.92|14620.92|14620.92|14620.92|0
1643361080000|2022-01-28 09:11:20|14623.79|14623.79|14625.42|14625.42|14625.42|14625.42|14623.79|14623.79|0
1643361090000|2022-01-28 09:11:30|14625.9|14625.9|14628.13|14628.13|14628.13|14628.13|14625.9|14625.9|0
1643361100000|2022-01-28 09:11:40|14627.66|14627.66|14627.66|14627.66|14627.66|14627.66|14627.66|14627.66|0
1643361130000|2022-01-28 09:12:10|14625.56|14625.56|14626.48|14626.48|14626.48|14626.48|14625.56|14625.56|0
1643361180000|2022-01-28 09:13:00|14628.47|14628.47|14628.47|14628.47|14628.47|14628.47|14628.47|14628.47|0
1643361200000|2022-01-28 09:13:20|14630.29|14630.29|14630.29|14630.29|14630.29|14630.29|14630.29|14630.29|0
1643361220000|2022-01-28 09:13:40|14630.74|14630.74|14632.18|14632.18|14632.18|14632.18|14630.74|14630.74|0
1643361230000|2022-01-28 09:13:50|14635.45|14635.45|14634.53|14634.53|14635.45|14635.45|14634.53|14634.53|0
1643361240000|2022-01-28 09:14:00|14633.62|14633.62|14635.9|14635.9|14635.9|14635.9|14632.7|14632.7|0
1643361250000|2022-01-28 09:14:10|14635.08|14635.08|14632.28|14632.28|14635.08|14635.08|14632.28|14632.28|0
1643361260000|2022-01-28 09:14:20|14633.22|14633.22|14632.31|14632.31|14633.22|14633.22|14632.31|14632.31|0
1643361280000|2022-01-28 09:14:40|14633.22|14633.22|14634.6|14634.6|14634.6|14634.6|14633.22|14633.22|0
1643361300000|2022-01-28 09:15:00|14635.41|14635.41|14635.41|14635.41|14635.41|14635.41|14635.41|14635.41|0
1643361310000|2022-01-28 09:15:10|14637.24|14637.24|14636.33|14636.33|14637.24|14637.24|14636.33|14636.33|0
1643361350000|2022-01-28 09:15:50|14639.2|14639.2|14639.2|14639.2|14639.2|14639.2|14639.2|14639.2|0
1643361370000|2022-01-28 09:16:10|14641.03|14641.03|14641.85|14641.85|14641.85|14641.85|14641.03|14641.03|0
1643361410000|2022-01-28 09:16:50|14642.41|14642.41|14643.52|14643.52|14643.52|14643.52|14642.41|14642.41|0
1643361470000|2022-01-28 09:17:50|14644.34|14644.34|14640.49|14640.49|14644.34|14644.34|14640.49|14640.49|0
1643361480000|2022-01-28 09:18:00|14639.58|14639.58|14630.98|14630.98|14639.58|14639.58|14630.98|14630.98|0
1643361490000|2022-01-28 09:18:10|14630.31|14630.31|14630.54|14630.54|14630.54|14630.54|14630.31|14630.31|0
1643361510000|2022-01-28 09:18:30|14631.45|14631.45|14631.45|14631.45|14631.45|14631.45|14631.45|14631.45|0
1643361540000|2022-01-28 09:19:00|14632.89|14632.89|14633.33|14633.33|14633.33|14633.33|14632.89|14632.89|0
1643361580000|2022-01-28 09:19:40|14634.15|14634.15|14634.15|14634.15|14634.15|14634.15|14634.15|14634.15|0
1643361610000|2022-01-28 09:20:10|14635.98|14635.98|14635.98|14635.98|14635.98|14635.98|14635.98|14635.98|0
1643361640000|2022-01-28 09:20:40|14634.54|14634.54|14634.54|14634.54|14634.54|14634.54|14634.54|14634.54|0
1643361650000|2022-01-28 09:20:50|14635.04|14635.04|14634.22|14634.22|14635.04|14635.04|14634.22|14634.22|0
1643361660000|2022-01-28 09:21:00|14638.53|14638.53|14638.53|14638.53|14638.53|14638.53|14638.53|14638.53|0
1643361690000|2022-01-28 09:21:30|14639.44|14639.44|14637.61|14637.61|14639.44|14639.44|14637.61|14637.61|0
1643361700000|2022-01-28 09:21:40|14636.7|14636.7|14636.7|14636.7|14636.7|14636.7|14636.7|14636.7|0
1643361730000|2022-01-28 09:22:10|14638.19|14638.19|14637.69|14637.69|14638.19|14638.19|14637.69|14637.69|0
1643361750000|2022-01-28 09:22:30|14639.33|14639.33|14639.33|14639.33|14639.33|14639.33|14639.33|14639.33|0
1643361760000|2022-01-28 09:22:40|14640.14|14640.14|14640.14|14640.14|14640.14|14640.14|14640.14|14640.14|0
1643361780000|2022-01-28 09:23:00|14646.47|14646.47|14646.47|14646.47|14646.47|14646.47|14646.47|14646.47|0
1643361790000|2022-01-28 09:23:10|14647.49|14647.49|14652.57|14652.57|14652.57|14652.57|14647.49|14647.49|0
1643361800000|2022-01-28 09:23:20|14652.37|14652.37|14651.87|14651.87|14652.37|14652.37|14651.87|14651.87|0
1643361810000|2022-01-28 09:23:30|14650.96|14650.96|14650.96|14650.96|14650.96|14650.96|14650.96|14650.96|0
1643361830000|2022-01-28 09:23:50|14652.79|14652.79|14652.79|14652.79|14652.79|14652.79|14652.79|14652.79|0
1643361840000|2022-01-28 09:24:00|14654.77|14654.77|14655.23|14655.23|14655.23|14655.23|14654.77|14654.77|0
1643361850000|2022-01-28 09:24:10|14656.67|14656.67|14653.8|14653.8|14657.14|14657.14|14653.8|14653.8|0
1643361860000|2022-01-28 09:24:20|14654|14654|14653.06|14653.06|14654|14654|14653.06|14653.06|0
1643361880000|2022-01-28 09:24:40|14651.23|14651.23|14651.23|14651.23|14651.23|14651.23|14651.23|14651.23|0
1643361910000|2022-01-28 09:25:10|14652.67|14652.67|14652.67|14652.67|14652.67|14652.67|14652.67|14652.67|0
1643361920000|2022-01-28 09:25:20|14654.5|14654.5|14654.5|14654.5|14654.5|14654.5|14654.5|14654.5|0
1643361940000|2022-01-28 09:25:40|14653.38|14653.38|14653.38|14653.38|14653.38|14653.38|14653.38|14653.38|0
1643361960000|2022-01-28 09:26:00|14654.3|14654.3|14653.38|14653.38|14654.3|14654.3|14653.38|14653.38|0
1643362000000|2022-01-28 09:26:40|14651.55|14651.55|14651.55|14651.55|14651.55|14651.55|14651.55|14651.55|0
1643362010000|2022-01-28 09:26:50|14649.92|14649.92|14643.01|14643.01|14649.92|14649.92|14643.01|14643.01|0
1643362020000|2022-01-28 09:27:00|14643.51|14643.51|14644.94|14644.94|14644.94|14644.94|14643.51|14643.51|0
1643362030000|2022-01-28 09:27:10|14645.76|14645.76|14647.51|14647.51|14647.51|14647.51|14645.76|14645.76|0
1643362060000|2022-01-28 09:27:40|14648.54|14648.54|14648.54|14648.54|14648.54|14648.54|14648.54|14648.54|0
1643362070000|2022-01-28 09:27:50|14646.05|14646.05|14646.05|14646.05|14646.05|14646.05|14646.05|14646.05|0
1643362080000|2022-01-28 09:28:00|14645.43|14645.43|14644.88|14644.88|14645.58|14645.58|14644.88|14644.88|0
1643362100000|2022-01-28 09:28:20|14645.69|14645.69|14645.69|14645.69|14645.69|14645.69|14645.69|14645.69|0
1643362140000|2022-01-28 09:29:00|14644.06|14644.06|14644.06|14644.06|14644.06|14644.06|14644.06|14644.06|0
1643362160000|2022-01-28 09:29:20|14632.71|14632.71|14634.14|14634.14|14636.4|14636.4|14632.71|14632.71|0
1643362170000|2022-01-28 09:29:30|14633.73|14633.73|14633.73|14633.73|14633.73|14633.73|14633.73|14633.73|0
1643362180000|2022-01-28 09:29:40|14635.14|14635.14|14635.14|14635.14|14635.14|14635.14|14635.14|14635.14|0
1643362190000|2022-01-28 09:29:50|14635.35|14635.35|14635.35|14635.35|14635.35|14635.35|14635.35|14635.35|0
1643362200000|2022-01-28 09:30:00|14636.17|14636.17|14639.28|14639.28|14639.28|14639.28|14636.17|14636.17|0
1643362230000|2022-01-28 09:30:30|14642.15|14642.15|14642.15|14642.15|14642.15|14642.15|14642.15|14642.15|0
1643362240000|2022-01-28 09:30:40|14641.74|14641.74|14641.74|14641.74|14641.74|14641.74|14641.74|14641.74|0
1643362250000|2022-01-28 09:30:50|14643.17|14643.17|14643.17|14643.17|14643.17|14643.17|14643.17|14643.17|0
1643362280000|2022-01-28 09:31:20|14643.67|14643.67|14643.67|14643.67|14643.67|14643.67|14643.67|14643.67|0
1643362320000|2022-01-28 09:32:00|14644.49|14644.49|14644.96|14644.96|14644.96|14644.96|14644.49|14644.49|0
1643362330000|2022-01-28 09:32:10|14644.14|14644.14|14637.1|14637.1|14644.14|14644.14|14636.54|14636.54|0
1643362340000|2022-01-28 09:32:20|14638.21|14638.21|14638.21|14638.21|14638.21|14638.21|14638.21|14638.21|0
1643362380000|2022-01-28 09:33:00|14640.04|14640.04|14640.04|14640.04|14640.04|14640.04|14640.04|14640.04|0
1643362400000|2022-01-28 09:33:20|14639.1|14639.1|14639.1|14639.1|14639.1|14639.1|14639.1|14639.1|0
1643362410000|2022-01-28 09:33:30|14638.19|14638.19|14638.19|14638.19|14638.19|14638.19|14638.19|14638.19|0
1643362440000|2022-01-28 09:34:00|14641.05|14641.05|14641.05|14641.05|14641.05|14641.05|14641.05|14641.05|0
1643362450000|2022-01-28 09:34:10|14639.94|14639.94|14639.94|14639.94|14639.94|14639.94|14639.94|14639.94|0
1643362460000|2022-01-28 09:34:20|14642.29|14642.29|14642.29|14642.29|14642.29|14642.29|14642.29|14642.29|0
1643362470000|2022-01-28 09:34:30|14645.68|14645.68|14651.41|14651.41|14651.41|14651.41|14645.68|14645.68|0
1643362480000|2022-01-28 09:34:40|14649.58|14649.58|14647.75|14647.75|14649.58|14649.58|14647.75|14647.75|0
1643362490000|2022-01-28 09:34:50|14650.62|14650.62|14652.45|14652.45|14652.45|14652.45|14650.62|14650.62|0
1643362520000|2022-01-28 09:35:20|14653.39|14653.39|14653.39|14653.39|14653.39|14653.39|14653.39|14653.39|0
1643362530000|2022-01-28 09:35:30|14654.3|14654.3|14654.3|14654.3|14654.3|14654.3|14654.3|14654.3|0
1643362550000|2022-01-28 09:35:50|14654.77|14654.77|14654.77|14654.77|14654.77|14654.77|14654.77|14654.77|0
1643362560000|2022-01-28 09:36:00|14656.27|14656.27|14654.44|14654.44|14656.27|14656.27|14654.44|14654.44|0
1643362580000|2022-01-28 09:36:20|14653.88|14653.88|14653.88|14653.88|14653.88|14653.88|14653.88|14653.88|0
1643362590000|2022-01-28 09:36:30|14655.51|14655.51|14655.51|14655.51|14655.51|14655.51|14655.51|14655.51|0
1643362610000|2022-01-28 09:36:50|14655.04|14655.04|14647.98|14647.98|14655.04|14655.04|14645.93|14645.93|0
1643362620000|2022-01-28 09:37:00|14644.32|14644.32|14644.32|14644.32|14644.32|14644.32|14644.32|14644.32|0
1643362630000|2022-01-28 09:37:10|14646.15|14646.15|14646.15|14646.15|14646.15|14646.15|14646.15|14646.15|0
1643362660000|2022-01-28 09:37:40|14646.97|14646.97|14655.75|14655.75|14655.75|14655.75|14646.97|14646.97|0
1643362690000|2022-01-28 09:38:10|14654.93|14654.93|14652.48|14652.48|14654.93|14654.93|14652.48|14652.48|0
1643362700000|2022-01-28 09:38:20|14649.74|14649.74|14640.3|14640.3|14649.74|14649.74|14640.3|14640.3|0
1643362710000|2022-01-28 09:38:30|14640.77|14640.77|14641.24|14641.24|14641.24|14641.24|14640.77|14640.77|0
1643362740000|2022-01-28 09:39:00|14643.23|14643.23|14641.74|14641.74|14643.23|14643.23|14641.74|14641.74|0
1643362790000|2022-01-28 09:39:50|14640.92|14640.92|14640.92|14640.92|14640.92|14640.92|14640.92|14640.92|0
1643362800000|2022-01-28 09:40:00|14640.46|14640.46|14640.46|14640.46|14640.46|14640.46|14640.46|14640.46|0
1643362810000|2022-01-28 09:40:10|14639.55|14639.55|14639.55|14639.55|14639.55|14639.55|14639.55|14639.55|0
1643362840000|2022-01-28 09:40:40|14640.11|14640.11|14639.1|14639.1|14640.11|14640.11|14639.1|14639.1|0
1643362850000|2022-01-28 09:40:50|14637.47|14637.47|14636.55|14636.55|14637.47|14637.47|14636.55|14636.55|0
1643362860000|2022-01-28 09:41:00|14633.69|14633.69|14633.69|14633.69|14633.69|14633.69|14633.69|14633.69|0
1643362870000|2022-01-28 09:41:10|14632.87|14632.87|14631.75|14631.75|14632.87|14632.87|14631.75|14631.75|0
1643362880000|2022-01-28 09:41:20|14630.84|14630.84|14630.84|14630.84|14630.84|14630.84|14630.84|14630.84|0
1643362900000|2022-01-28 09:41:40|14631.28|14631.28|14631.51|14631.51|14631.51|14631.51|14631.28|14631.28|0
1643362920000|2022-01-28 09:42:00|14632.5|14632.5|14632.5|14632.5|14632.5|14632.5|14632.5|14632.5|0
1643362970000|2022-01-28 09:42:50|14630.86|14630.86|14622.96|14622.96|14630.86|14630.86|14622.96|14622.96|0
1643362980000|2022-01-28 09:43:00|14621.33|14621.33|14621.33|14621.33|14621.33|14621.33|14621.33|14621.33|0
1643363030000|2022-01-28 09:43:50|14622.96|14622.96|14628.3|14628.3|14628.3|14628.3|14622.96|14622.96|0
1643363050000|2022-01-28 09:44:10|14627.48|14627.48|14628.42|14628.42|14628.42|14628.42|14627.48|14627.48|0
1643363060000|2022-01-28 09:44:20|14628.88|14628.88|14628.47|14628.47|14628.88|14628.88|14628.06|14628.06|0
1643363080000|2022-01-28 09:44:40|14628|14628|14628|14628|14628|14628|14628|14628|0
1643363140000|2022-01-28 09:45:40|14628.94|14628.94|14631.4|14631.4|14631.4|14631.4|14628.94|14628.94|0
1643363160000|2022-01-28 09:46:00|14633.22|14633.22|14633.22|14633.22|14633.22|14633.22|14633.22|14633.22|0
1643363170000|2022-01-28 09:46:10|14632.67|14632.67|14632.67|14632.67|14632.67|14632.67|14632.67|14632.67|0
1643363180000|2022-01-28 09:46:20|14630.78|14630.78|14629.87|14629.87|14630.78|14630.78|14629.87|14629.87|0
1643363190000|2022-01-28 09:46:30|14628.23|14628.23|14621.89|14621.89|14628.23|14628.23|14621.89|14621.89|0
1643363200000|2022-01-28 09:46:40|14621.07|14621.07|14621.28|14621.28|14621.28|14621.28|14621.07|14621.07|0
1643363220000|2022-01-28 09:47:00|14620.46|14620.46|14617.22|14617.22|14620.46|14620.46|14617.22|14617.22|0
1643363240000|2022-01-28 09:47:20|14616.22|14616.22|14615.11|14615.11|14616.22|14616.22|14615.11|14615.11|0
1643363260000|2022-01-28 09:47:40|14614.29|14614.29|14613.01|14613.01|14614.29|14614.29|14613.01|14613.01|0
1643363280000|2022-01-28 09:48:00|14611.6|14611.6|14613.71|14613.71|14613.71|14613.71|14611.6|14611.6|0
1643363300000|2022-01-28 09:48:20|14612.79|14612.79|14612.79|14612.79|14612.79|14612.79|14612.79|14612.79|0
1643363310000|2022-01-28 09:48:30|14610.73|14610.73|14609.71|14609.71|14610.73|14610.73|14609.71|14609.71|0
1643363340000|2022-01-28 09:49:00|14608.28|14608.28|14594|14594|14608.28|14608.28|14594|14594|0
1643363350000|2022-01-28 09:49:10|14593.31|14593.31|14591.29|14591.29|14593.31|14593.31|14591.29|14591.29|0
1643363360000|2022-01-28 09:49:20|14592.72|14592.72|14589.85|14589.85|14592.72|14592.72|14589.85|14589.85|0
1643363370000|2022-01-28 09:49:30|14587.55|14587.55|14584.2|14584.2|14587.55|14587.55|14584.2|14584.2|0
1643363380000|2022-01-28 09:49:40|14583.38|14583.38|14581.38|14581.38|14584.67|14584.67|14579.68|14579.68|0
1643363390000|2022-01-28 09:49:50|14580.56|14580.56|14578.77|14578.77|14580.56|14580.56|14578.77|14578.77|0
1643363410000|2022-01-28 09:50:10|14581.23|14581.23|14583.97|14583.97|14583.97|14583.97|14581.23|14581.23|0
1643363420000|2022-01-28 09:50:20|14587.63|14587.63|14583.97|14583.97|14587.63|14587.63|14583.97|14583.97|0
1643363450000|2022-01-28 09:50:50|14583.06|14583.06|14583.06|14583.06|14583.06|14583.06|14583.06|14583.06|0
1643363490000|2022-01-28 09:51:30|14582.24|14582.24|14582.24|14582.24|14582.24|14582.24|14582.24|14582.24|0
1643363500000|2022-01-28 09:51:40|14583.67|14583.67|14582.04|14582.04|14583.67|14583.67|14582.04|14582.04|0
1643363510000|2022-01-28 09:51:50|14581.12|14581.12|14582.76|14582.76|14582.76|14582.76|14581.12|14581.12|0
1643363530000|2022-01-28 09:52:10|14585.5|14585.5|14584.59|14584.59|14585.5|14585.5|14584.59|14584.59|0
1643363550000|2022-01-28 09:52:30|14585.5|14585.5|14585.5|14585.5|14585.5|14585.5|14585.5|14585.5|0
1643363560000|2022-01-28 09:52:40|14586.42|14586.42|14587.23|14587.23|14587.23|14587.23|14586.42|14586.42|0
1643363570000|2022-01-28 09:52:50|14587.7|14587.7|14587.7|14587.7|14587.7|14587.7|14587.7|14587.7|0
1643363580000|2022-01-28 09:53:00|14586.89|14586.89|14586.89|14586.89|14586.89|14586.89|14586.89|14586.89|0
1643363600000|2022-01-28 09:53:20|14587.7|14587.7|14589.08|14589.08|14590.2|14590.2|14587.7|14587.7|0
1643363620000|2022-01-28 09:53:40|14588.16|14588.16|14588.16|14588.16|14588.16|14588.16|14588.16|14588.16|0
1643363640000|2022-01-28 09:54:00|14588.56|14588.56|14588.56|14588.56|14588.56|14588.56|14588.56|14588.56|0
1643363700000|2022-01-28 09:55:00|14588.76|14588.76|14589.7|14589.7|14589.7|14589.7|14588.76|14588.76|0
1643363720000|2022-01-28 09:55:20|14591.14|14591.14|14591.14|14591.14|14591.14|14591.14|14591.14|14591.14|0
1643363740000|2022-01-28 09:55:40|14592.05|14592.05|14592.99|14592.99|14592.99|14592.99|14592.05|14592.05|0
1643363750000|2022-01-28 09:55:50|14593.91|14593.91|14593.91|14593.91|14593.91|14593.91|14593.91|14593.91|0
1643363760000|2022-01-28 09:56:00|14594.7|14594.7|14594.7|14594.7|14594.7|14594.7|14594.7|14594.7|0
1643363770000|2022-01-28 09:56:10|14594.23|14594.23|14594.23|14594.23|14594.23|14594.23|14594.23|14594.23|0
1643363800000|2022-01-28 09:56:40|14592.24|14592.24|14593.2|14593.2|14593.2|14593.2|14592.24|14592.24|0
1643363810000|2022-01-28 09:56:50|14594.11|14594.11|14594.11|14594.11|14594.11|14594.11|14594.11|14594.11|0
1643363820000|2022-01-28 09:57:00|14591.25|14591.25|14590.79|14590.79|14591.25|14591.25|14590.33|14590.33|0
1643363830000|2022-01-28 09:57:10|14589.87|14589.87|14584.53|14584.53|14589.87|14589.87|14583.97|14583.97|0
1643363840000|2022-01-28 09:57:20|14586.16|14586.16|14586.16|14586.16|14586.16|14586.16|14586.16|14586.16|0
1643363850000|2022-01-28 09:57:30|14584.53|14584.53|14586.35|14586.35|14586.35|14586.35|14584.53|14584.53|0
1643363860000|2022-01-28 09:57:40|14587.27|14587.27|14589.1|14589.1|14590.96|14590.96|14587.27|14587.27|0
1643363900000|2022-01-28 09:58:20|14588.18|14588.18|14588.18|14588.18|14588.18|14588.18|14588.18|14588.18|0
1643363910000|2022-01-28 09:58:30|14585.32|14585.32|14585.32|14585.32|14585.32|14585.32|14585.32|14585.32|0
1643363920000|2022-01-28 09:58:40|14586.13|14586.13|14585.72|14585.72|14586.13|14586.13|14585.72|14585.72|0
1643363930000|2022-01-28 09:58:50|14586.54|14586.54|14586.54|14586.54|14586.54|14586.54|14586.54|14586.54|0
1643363960000|2022-01-28 09:59:20|14587|14587|14587.2|14587.2|14587.2|14587.2|14587|14587|0
1643363970000|2022-01-28 09:59:30|14586.39|14586.39|14586.39|14586.39|14586.39|14586.39|14586.39|14586.39|0
1643363980000|2022-01-28 09:59:40|14585.97|14585.97|14586.89|14586.89|14586.89|14586.89|14585.97|14585.97|0
1643364020000|2022-01-28 10:00:20|14585.13|14585.13|14580.64|14580.64|14585.13|14585.13|14580.64|14580.64|0
1643364040000|2022-01-28 10:00:40|14579.83|14579.83|14579.83|14579.83|14579.83|14579.83|14579.83|14579.83|0
1643364050000|2022-01-28 10:00:50|14584.13|14584.13|14584.63|14584.63|14585.04|14585.04|14584.13|14584.13|0
1643364080000|2022-01-28 10:01:20|14583.69|14583.69|14582.77|14582.77|14583.69|14583.69|14582.77|14582.77|0
1643364120000|2022-01-28 10:02:00|14581.83|14581.83|14576.11|14576.11|14581.83|14581.83|14576.11|14576.11|0
1643364130000|2022-01-28 10:02:10|14574.99|14574.99|14576.11|14576.11|14576.11|14576.11|14574.99|14574.99|0
1643364140000|2022-01-28 10:02:20|14575.64|14575.64|14575.64|14575.64|14575.64|14575.64|14575.64|14575.64|0
1643364160000|2022-01-28 10:02:40|14574.82|14574.82|14570.31|14570.31|14574.82|14574.82|14569.48|14569.48|0
1643364170000|2022-01-28 10:02:50|14569.83|14569.83|14569.02|14569.02|14569.83|14569.83|14568.2|14568.2|0
1643364180000|2022-01-28 10:03:00|14569.22|14569.22|14568.46|14568.46|14569.22|14569.22|14567.58|14567.58|0
1643364190000|2022-01-28 10:03:10|14568.24|14568.24|14568.01|14568.01|14568.24|14568.24|14568.01|14568.01|0
1643364210000|2022-01-28 10:03:30|14565.27|14565.27|14565.27|14565.27|14565.27|14565.27|14565.27|14565.27|0
1643364240000|2022-01-28 10:04:00|14564.8|14564.8|14563.56|14563.56|14564.8|14564.8|14563.56|14563.56|0
1643364260000|2022-01-28 10:04:20|14566.43|14566.43|14566.43|14566.43|14566.43|14566.43|14566.43|14566.43|0
1643364290000|2022-01-28 10:04:50|14566.89|14566.89|14566.43|14566.43|14566.89|14566.89|14566.43|14566.43|0
1643364300000|2022-01-28 10:05:00|14565|14565|14565|14565|14565|14565|14565|14565|0
1643364310000|2022-01-28 10:05:10|14564.53|14564.53|14562.44|14562.44|14564.53|14564.53|14562.44|14562.44|0
1643364330000|2022-01-28 10:05:30|14562.85|14562.85|14562.85|14562.85|14562.85|14562.85|14562.85|14562.85|0
1643364340000|2022-01-28 10:05:40|14564.48|14564.48|14564.48|14564.48|14564.48|14564.48|14564.48|14564.48|0
1643364350000|2022-01-28 10:05:50|14563.05|14563.05|14563.05|14563.05|14563.05|14563.05|14563.05|14563.05|0
1643364360000|2022-01-28 10:06:00|14563.52|14563.52|14563.93|14563.93|14563.93|14563.93|14563.52|14563.52|0
1643364370000|2022-01-28 10:06:10|14564.84|14564.84|14564.84|14564.84|14564.84|14564.84|14564.84|14564.84|0
1643364380000|2022-01-28 10:06:20|14565.3|14565.3|14565.3|14565.3|14565.3|14565.3|14565.3|14565.3|0
1643364390000|2022-01-28 10:06:30|14566.24|14566.24|14563.02|14563.02|14566.24|14566.24|14563.02|14563.02|0
1643364400000|2022-01-28 10:06:40|14563.84|14563.84|14563.84|14563.84|14563.84|14563.84|14563.84|14563.84|0
1643364430000|2022-01-28 10:07:10|14564.65|14564.65|14563.84|14563.84|14564.65|14564.65|14563.84|14563.84|0
1643364440000|2022-01-28 10:07:20|14562.72|14562.72|14562.72|14562.72|14562.72|14562.72|14562.72|14562.72|0
1643364480000|2022-01-28 10:08:00|14563.32|14563.32|14563.32|14563.32|14563.32|14563.32|14563.32|14563.32|0
1643364510000|2022-01-28 10:08:30|14561.73|14561.73|14561.73|14561.73|14561.73|14561.73|14561.73|14561.73|0
1643364520000|2022-01-28 10:08:40|14562.32|14562.32|14562.32|14562.32|14562.32|14562.32|14562.32|14562.32|0
1643364530000|2022-01-28 10:08:50|14561.41|14561.41|14561.41|14561.41|14561.41|14561.41|14561.41|14561.41|0
1643364540000|2022-01-28 10:09:00|14560.59|14560.59|14559.3|14559.3|14560.59|14560.59|14558.83|14558.83|0
1643364550000|2022-01-28 10:09:10|14558.9|14558.9|14557.51|14557.51|14558.9|14558.9|14557.51|14557.51|0
1643364560000|2022-01-28 10:09:20|14558.31|14558.31|14558.31|14558.31|14558.31|14558.31|14558.31|14558.31|0
1643364570000|2022-01-28 10:09:30|14559.72|14559.72|14563.78|14563.78|14563.78|14563.78|14559.72|14559.72|0
1643364580000|2022-01-28 10:09:40|14563.98|14563.98|14564.1|14564.1|14565.71|14565.71|14563.98|14563.98|0
1643364600000|2022-01-28 10:10:00|14563.9|14563.9|14563.9|14563.9|14563.9|14563.9|14563.9|14563.9|0
1643364610000|2022-01-28 10:10:10|14564.37|14564.37|14564.37|14564.37|14564.37|14564.37|14564.37|14564.37|0
1643364620000|2022-01-28 10:10:20|14566.01|14566.01|14570.03|14570.03|14570.03|14570.03|14566.01|14566.01|0
1643364630000|2022-01-28 10:10:30|14570.82|14570.82|14570.27|14570.27|14570.82|14570.82|14570.27|14570.27|0
1643364640000|2022-01-28 10:10:40|14571.7|14571.7|14573.58|14573.58|14573.58|14573.58|14571.7|14571.7|0
1643364670000|2022-01-28 10:11:10|14575.02|14575.02|14575.02|14575.02|14575.02|14575.02|14575.02|14575.02|0
1643364740000|2022-01-28 10:12:20|14574.62|14574.62|14573.77|14573.77|14574.62|14574.62|14573.77|14573.77|0
1643364750000|2022-01-28 10:12:30|14573.55|14573.55|14572.6|14572.6|14573.55|14573.55|14572.6|14572.6|0
1643364760000|2022-01-28 10:12:40|14572.41|14572.41|14571.49|14571.49|14572.41|14572.41|14571.49|14571.49|0
1643364780000|2022-01-28 10:13:00|14567.19|14567.19|14565.26|14565.26|14567.19|14567.19|14565.26|14565.26|0
1643364790000|2022-01-28 10:13:10|14565.71|14565.71|14565.71|14565.71|14565.71|14565.71|14565.71|14565.71|0
1643364860000|2022-01-28 10:14:20|14564.3|14564.3|14563.48|14563.48|14564.3|14564.3|14563.48|14563.48|0
1643364870000|2022-01-28 10:14:30|14565.11|14565.11|14565.57|14565.57|14565.57|14565.57|14565.11|14565.11|0
1643364880000|2022-01-28 10:14:40|14564.75|14564.75|14564.75|14564.75|14564.75|14564.75|14564.75|14564.75|0
1643364910000|2022-01-28 10:15:10|14562.65|14562.65|14561.65|14561.65|14562.65|14562.65|14561.65|14561.65|0
1643364920000|2022-01-28 10:15:20|14560.46|14560.46|14560.46|14560.46|14560.46|14560.46|14560.46|14560.46|0
1643364940000|2022-01-28 10:15:40|14557.59|14557.59|14557.59|14557.59|14557.59|14557.59|14557.59|14557.59|0
1643364950000|2022-01-28 10:15:50|14557.99|14557.99|14559.92|14559.92|14559.92|14559.92|14557.99|14557.99|0
1643364960000|2022-01-28 10:16:00|14559.37|14559.37|14559.37|14559.37|14559.37|14559.37|14559.37|14559.37|0
1643364970000|2022-01-28 10:16:10|14558.55|14558.55|14557.43|14557.43|14558.55|14558.55|14557.43|14557.43|0
1643364980000|2022-01-28 10:16:20|14556.61|14556.61|14554.36|14554.36|14556.61|14556.61|14554.36|14554.36|0
1643364990000|2022-01-28 10:16:30|14555.18|14555.18|14555.18|14555.18|14555.18|14555.18|14555.18|14555.18|0
1643365000000|2022-01-28 10:16:40|14557.63|14557.63|14557.63|14557.63|14557.63|14557.63|14557.63|14557.63|0
1643365010000|2022-01-28 10:16:50|14557.43|14557.43|14557.43|14557.43|14557.43|14557.43|14557.43|14557.43|0
1643365020000|2022-01-28 10:17:00|14556.87|14556.87|14556.87|14556.87|14556.87|14556.87|14556.87|14556.87|0
1643365030000|2022-01-28 10:17:10|14555.96|14555.96|14555.96|14555.96|14555.96|14555.96|14555.96|14555.96|0
1643365050000|2022-01-28 10:17:30|14556.78|14556.78|14556.78|14556.78|14556.78|14556.78|14556.78|14556.78|0
1643365060000|2022-01-28 10:17:40|14556.57|14556.57|14557.69|14557.69|14557.69|14557.69|14556.57|14556.57|0
1643365090000|2022-01-28 10:18:10|14556.78|14556.78|14555.86|14555.86|14556.78|14556.78|14555.86|14555.86|0
1643365110000|2022-01-28 10:18:30|14554.42|14554.42|14553.48|14553.48|14554.42|14554.42|14553.48|14553.48|0
1643365120000|2022-01-28 10:18:40|14554.04|14554.04|14554.51|14554.51|14554.51|14554.51|14554.04|14554.04|0
1643365130000|2022-01-28 10:18:50|14553.08|14553.08|14548.94|14548.94|14553.08|14553.08|14548.94|14548.94|0
1643365140000|2022-01-28 10:19:00|14548.38|14548.38|14551.49|14551.49|14551.49|14551.49|14547.83|14547.83|0
1643365150000|2022-01-28 10:19:10|14551.09|14551.09|14551.09|14551.09|14551.09|14551.09|14551.09|14551.09|0
1643365160000|2022-01-28 10:19:20|14549.98|14549.98|14549.42|14549.42|14550.54|14550.54|14549.42|14549.42|0
1643365170000|2022-01-28 10:19:30|14548.3|14548.3|14548.3|14548.3|14548.3|14548.3|14548.3|14548.3|0
1643365180000|2022-01-28 10:19:40|14549.98|14549.98|14548.3|14548.3|14549.98|14549.98|14548.3|14548.3|0
1643365190000|2022-01-28 10:19:50|14547.31|14547.31|14548.51|14548.51|14548.51|14548.51|14546.84|14546.84|0
1643365200000|2022-01-28 10:20:00|14548.98|14548.98|14548.98|14548.98|14548.98|14548.98|14548.98|14548.98|0
1643365210000|2022-01-28 10:20:10|14548.43|14548.43|14548.43|14548.43|14548.43|14548.43|14548.43|14548.43|0
1643365220000|2022-01-28 10:20:20|14547.87|14547.87|14547.87|14547.87|14547.87|14547.87|14547.87|14547.87|0
1643365250000|2022-01-28 10:20:50|14550.32|14550.32|14550.32|14550.32|14550.32|14550.32|14550.32|14550.32|0
1643365260000|2022-01-28 10:21:00|14548.69|14548.69|14548.69|14548.69|14549.5|14549.5|14548.69|14548.69|0
1643365270000|2022-01-28 10:21:10|14546.86|14546.86|14546.04|14546.04|14546.86|14546.86|14546.04|14546.04|0
1643365280000|2022-01-28 10:21:20|14545.84|14545.84|14546.76|14546.76|14548.43|14548.43|14545.84|14545.84|0
1643365290000|2022-01-28 10:21:30|14545.32|14545.32|14545.32|14545.32|14545.32|14545.32|14545.32|14545.32|0
1643365300000|2022-01-28 10:21:40|14544.85|14544.85|14544.85|14544.85|14544.85|14544.85|14544.85|14544.85|0
1643365320000|2022-01-28 10:22:00|14545.41|14545.41|14544.85|14544.85|14545.41|14545.41|14544.85|14544.85|0
1643365330000|2022-01-28 10:22:10|14545.79|14545.79|14551.36|14551.36|14551.36|14551.36|14545.79|14545.79|0
1643365340000|2022-01-28 10:22:20|14550.44|14550.44|14550.44|14550.44|14550.44|14550.44|14550.44|14550.44|0
1643365350000|2022-01-28 10:22:30|14551.36|14551.36|14551.36|14551.36|14551.36|14551.36|14551.36|14551.36|0
1643365360000|2022-01-28 10:22:40|14552.75|14552.75|14552.75|14552.75|14552.75|14552.75|14552.75|14552.75|0
1643365380000|2022-01-28 10:23:00|14554.18|14554.18|14558.75|14558.75|14558.75|14558.75|14554.18|14554.18|0
1643365390000|2022-01-28 10:23:10|14557.31|14557.31|14557.31|14557.31|14559.31|14559.31|14557.31|14557.31|0
1643365400000|2022-01-28 10:23:20|14556.32|14556.32|14557.75|14557.75|14557.75|14557.75|14556.32|14556.32|0
1643365490000|2022-01-28 10:24:50|14556.32|14556.32|14557.75|14557.75|14557.75|14557.75|14556.32|14556.32|0
1643365540000|2022-01-28 10:25:40|14558.57|14558.57|14564.48|14564.48|14564.48|14564.48|14558.57|14558.57|0
1643365560000|2022-01-28 10:26:00|14564.04|14564.04|14565.45|14565.45|14565.45|14565.45|14564.04|14564.04|0
1643365570000|2022-01-28 10:26:10|14564.53|14564.53|14562.7|14562.7|14564.53|14564.53|14562.7|14562.7|0
1643365580000|2022-01-28 10:26:20|14563.16|14563.16|14563.16|14563.16|14563.16|14563.16|14563.16|14563.16|0
1643365640000|2022-01-28 10:27:20|14561.73|14561.73|14562.62|14562.62|14562.85|14562.85|14561.73|14561.73|0
1643365650000|2022-01-28 10:27:30|14563.09|14563.09|14560.52|14560.52|14563.09|14563.09|14560.52|14560.52|0
1643365660000|2022-01-28 10:27:40|14560.99|14560.99|14561.9|14561.9|14561.9|14561.9|14560.99|14560.99|0
1643365670000|2022-01-28 10:27:50|14562.82|14562.82|14562.82|14562.82|14562.82|14562.82|14562.82|14562.82|0
1643365680000|2022-01-28 10:28:00|14564.41|14564.41|14564.41|14564.41|14564.41|14564.41|14564.41|14564.41|0
1643365700000|2022-01-28 10:28:20|14566.08|14566.08|14566.08|14566.08|14566.08|14566.08|14566.08|14566.08|0
1643365720000|2022-01-28 10:28:40|14564.7|14564.7|14564.7|14564.7|14564.7|14564.7|14564.7|14564.7|0
1643365730000|2022-01-28 10:28:50|14563.88|14563.88|14563.26|14563.26|14563.88|14563.88|14563.26|14563.26|0
1643365760000|2022-01-28 10:29:20|14564.9|14564.9|14563.36|14563.36|14564.9|14564.9|14563.36|14563.36|0
1643365770000|2022-01-28 10:29:30|14563.56|14563.56|14563.36|14563.36|14563.56|14563.56|14563.36|14563.36|0
1643365780000|2022-01-28 10:29:40|14563.16|14563.16|14564.59|14564.59|14564.59|14564.59|14563.16|14563.16|0
1643365790000|2022-01-28 10:29:50|14563.36|14563.36|14562.76|14562.76|14563.36|14563.36|14562.76|14562.76|0
1643365830000|2022-01-28 10:30:30|14561.95|14561.95|14561.79|14561.79|14562.91|14562.91|14560.36|14560.36|0
1643365850000|2022-01-28 10:30:50|14560.98|14560.98|14560.98|14560.98|14560.98|14560.98|14560.98|14560.98|0
1643365860000|2022-01-28 10:31:00|14560.06|14560.06|14560.62|14560.62|14560.62|14560.62|14560.06|14560.06|0
1643365910000|2022-01-28 10:31:50|14557.1|14557.1|14556.41|14556.41|14557.32|14557.32|14556.41|14556.41|0
1643365920000|2022-01-28 10:32:00|14554.97|14554.97|14554.97|14554.97|14554.97|14554.97|14554.97|14554.97|0
1643365940000|2022-01-28 10:32:20|14557.55|14557.55|14557.55|14557.55|14557.55|14557.55|14557.55|14557.55|0
1643365950000|2022-01-28 10:32:30|14556.73|14556.73|14556.73|14556.73|14556.73|14556.73|14556.73|14556.73|0
1643365970000|2022-01-28 10:32:50|14556.51|14556.51|14555.94|14555.94|14556.73|14556.73|14555.94|14555.94|0
1643365980000|2022-01-28 10:33:00|14555|14555|14551.73|14551.73|14555|14555|14551.73|14551.73|0
1643365990000|2022-01-28 10:33:10|14553.17|14553.17|14553.17|14553.17|14553.17|14553.17|14553.17|14553.17|0
1643366010000|2022-01-28 10:33:30|14552.35|14552.35|14549.82|14549.82|14552.35|14552.35|14549.82|14549.82|0
1643366020000|2022-01-28 10:33:40|14548.39|14548.39|14547.47|14547.47|14548.39|14548.39|14547.47|14547.47|0
1643366040000|2022-01-28 10:34:00|14546.66|14546.66|14546.66|14546.66|14546.66|14546.66|14546.66|14546.66|0
1643366050000|2022-01-28 10:34:10|14547.13|14547.13|14547.13|14547.13|14547.13|14547.13|14547.13|14547.13|0
1643366060000|2022-01-28 10:34:20|14545.69|14545.69|14537.2|14537.2|14545.69|14545.69|14536.65|14536.65|0
1643366080000|2022-01-28 10:34:40|14535.77|14535.77|14532.9|14532.9|14535.77|14535.77|14532.9|14532.9|0
1643366090000|2022-01-28 10:34:50|14529.63|14529.63|14529.63|14529.63|14529.63|14529.63|14529.63|14529.63|0
1643366100000|2022-01-28 10:35:00|14530.75|14530.75|14530.75|14530.75|14530.75|14530.75|14530.75|14530.75|0
1643366110000|2022-01-28 10:35:10|14533.62|14533.62|14533.62|14533.62|14533.62|14533.62|14533.62|14533.62|0
1643366130000|2022-01-28 10:35:30|14531.73|14531.73|14532.2|14532.2|14532.2|14532.2|14531.26|14531.26|0
1643366140000|2022-01-28 10:35:40|14532.67|14532.67|14533.7|14533.7|14533.7|14533.7|14532.67|14532.67|0
1643366160000|2022-01-28 10:36:00|14535.53|14535.53|14535.53|14535.53|14535.53|14535.53|14535.53|14535.53|0
1643366180000|2022-01-28 10:36:20|14533.65|14533.65|14533.65|14533.65|14533.65|14533.65|14533.65|14533.65|0
1643366190000|2022-01-28 10:36:30|14533.18|14533.18|14533.18|14533.18|14533.18|14533.18|14533.18|14533.18|0
1643366200000|2022-01-28 10:36:40|14532.26|14532.26|14531.79|14531.79|14532.26|14532.26|14531.79|14531.79|0
1643366210000|2022-01-28 10:36:50|14532.71|14532.71|14534.12|14534.12|14534.12|14534.12|14532.71|14532.71|0
1643366220000|2022-01-28 10:37:00|14534.32|14534.32|14534.52|14534.52|14534.52|14534.52|14532.88|14532.88|0
1643366230000|2022-01-28 10:37:10|14535.43|14535.43|14535.43|14535.43|14535.43|14535.43|14535.43|14535.43|0
1643366260000|2022-01-28 10:37:40|14535.99|14535.99|14535.99|14535.99|14535.99|14535.99|14535.99|14535.99|0
1643366280000|2022-01-28 10:38:00|14536.19|14536.19|14539.24|14539.24|14539.24|14539.24|14536.19|14536.19|0
1643366300000|2022-01-28 10:38:20|14540.87|14540.87|14541.69|14541.69|14541.69|14541.69|14540.87|14540.87|0
1643366310000|2022-01-28 10:38:30|14540.53|14540.53|14540.53|14540.53|14540.53|14540.53|14540.53|14540.53|0
1643366320000|2022-01-28 10:38:40|14539.71|14539.71|14543.49|14543.49|14543.49|14543.49|14539.71|14539.71|0
1643366330000|2022-01-28 10:38:50|14543.7|14543.7|14545.33|14545.33|14545.33|14545.33|14543.7|14543.7|0
1643366340000|2022-01-28 10:39:00|14546.77|14546.77|14546.77|14546.77|14546.77|14546.77|14546.77|14546.77|0
1643366360000|2022-01-28 10:39:20|14547.58|14547.58|14547.58|14547.58|14547.58|14547.58|14547.58|14547.58|0
1643366370000|2022-01-28 10:39:30|14547.79|14547.79|14547.79|14547.79|14547.79|14547.79|14547.79|14547.79|0
1643366390000|2022-01-28 10:39:50|14548.25|14548.25|14548.25|14548.25|14548.25|14548.25|14548.25|14548.25|0
1643366400000|2022-01-28 10:40:00|14549.16|14549.16|14549.16|14549.16|14549.16|14549.16|14549.16|14549.16|0
1643366420000|2022-01-28 10:40:20|14549.62|14549.62|14550.53|14550.53|14550.53|14550.53|14549.62|14549.62|0
1643366460000|2022-01-28 10:41:00|14551.45|14551.45|14552.83|14552.83|14552.83|14552.83|14551.45|14551.45|0
1643366480000|2022-01-28 10:41:20|14553.29|14553.29|14552.47|14552.47|14553.29|14553.29|14552.47|14552.47|0
1643366490000|2022-01-28 10:41:30|14551.66|14551.66|14552.47|14552.47|14552.47|14552.47|14551.66|14551.66|0
1643366510000|2022-01-28 10:41:50|14554.85|14554.85|14555.41|14555.41|14555.41|14555.41|14554.85|14554.85|0
1643366520000|2022-01-28 10:42:00|14556.2|14556.2|14556.2|14556.2|14557.12|14557.12|14556.2|14556.2|0
1643366560000|2022-01-28 10:42:40|14557.02|14557.02|14557.02|14557.02|14557.02|14557.02|14557.02|14557.02|0
1643366570000|2022-01-28 10:42:50|14557.43|14557.43|14558.85|14558.85|14558.85|14558.85|14557.02|14557.02|0
1643366580000|2022-01-28 10:43:00|14558.49|14558.49|14558.46|14558.46|14558.49|14558.49|14557.54|14557.54|0
1643366600000|2022-01-28 10:43:20|14561.33|14561.33|14561.33|14561.33|14561.33|14561.33|14561.33|14561.33|0
1643366610000|2022-01-28 10:43:30|14562.27|14562.27|14570.84|14570.84|14570.84|14570.84|14562.27|14562.27|0
1643366620000|2022-01-28 10:43:40|14571.06|14571.06|14572.4|14572.4|14572.4|14572.4|14571.06|14571.06|0
1643366630000|2022-01-28 10:43:50|14571.58|14571.58|14571.58|14571.58|14571.58|14571.58|14571.58|14571.58|0
1643366640000|2022-01-28 10:44:00|14572.38|14572.38|14572.18|14572.18|14572.38|14572.38|14572.18|14572.18|0
1643366650000|2022-01-28 10:44:10|14574.01|14574.01|14575.64|14575.64|14575.64|14575.64|14574.01|14574.01|0
1643366660000|2022-01-28 10:44:20|14577.08|14577.08|14577.08|14577.08|14577.08|14577.08|14577.08|14577.08|0
1643366670000|2022-01-28 10:44:30|14577.99|14577.99|14577.08|14577.08|14577.99|14577.99|14577.08|14577.08|0
1643366680000|2022-01-28 10:44:40|14575.64|14575.64|14575.86|14575.86|14575.86|14575.86|14575.64|14575.64|0
1643366690000|2022-01-28 10:44:50|14575.31|14575.31|14577.54|14577.54|14577.54|14577.54|14575.31|14575.31|0
1643366700000|2022-01-28 10:45:00|14578.16|14578.16|14578.17|14578.17|14578.17|14578.17|14577.95|14577.95|0
1643366720000|2022-01-28 10:45:20|14577.06|14577.06|14577.39|14577.39|14577.85|14577.85|14577.06|14577.06|0
1643366730000|2022-01-28 10:45:30|14576.8|14576.8|14576.9|14576.9|14577.2|14577.2|14576.67|14576.67|0
1643366740000|2022-01-28 10:45:40|14576.44|14576.44|14576.44|14576.44|14576.44|14576.44|14576.44|14576.44|0
1643366760000|2022-01-28 10:46:00|14577.55|14577.55|14577.55|14577.55|14577.55|14577.55|14577.55|14577.55|0
1643366780000|2022-01-28 10:46:20|14578.99|14578.99|14582.87|14582.87|14582.87|14582.87|14578.99|14578.99|0
1643366790000|2022-01-28 10:46:30|14583.69|14583.69|14583.69|14583.69|14583.69|14583.69|14583.69|14583.69|0
1643366820000|2022-01-28 10:47:00|14584.31|14584.31|14576.22|14576.22|14584.31|14584.31|14576.22|14576.22|0
1643366830000|2022-01-28 10:47:10|14575.3|14575.3|14575.3|14575.3|14575.3|14575.3|14575.3|14575.3|0
1643366860000|2022-01-28 10:47:40|14575.76|14575.76|14575.76|14575.76|14575.76|14575.76|14575.76|14575.76|0
1643366890000|2022-01-28 10:48:10|14577.4|14577.4|14580.27|14580.27|14580.27|14580.27|14577.4|14577.4|0
1643366900000|2022-01-28 10:48:20|14581.18|14581.18|14583.93|14583.93|14583.93|14583.93|14581.18|14581.18|0
1643366930000|2022-01-28 10:48:50|14585.98|14585.98|14590.41|14590.41|14590.41|14590.41|14585.98|14585.98|0
1643366940000|2022-01-28 10:49:00|14589.94|14589.94|14588.09|14588.09|14591.26|14591.26|14588.09|14588.09|0
1643366990000|2022-01-28 10:49:50|14589.72|14589.72|14589.72|14589.72|14589.72|14589.72|14589.72|14589.72|0
1643367000000|2022-01-28 10:50:00|14590.64|14590.64|14590.64|14590.64|14590.64|14590.64|14590.64|14590.64|0
1643367010000|2022-01-28 10:50:10|14591.58|14591.58|14591.07|14591.07|14592.48|14592.48|14591.07|14591.07|0
1643367040000|2022-01-28 10:50:40|14591.63|14591.63|14593.42|14593.42|14593.42|14593.42|14591.63|14591.63|0
1643367050000|2022-01-28 10:50:50|14592.6|14592.6|14592.6|14592.6|14592.6|14592.6|14592.6|14592.6|0
1643367080000|2022-01-28 10:51:20|14591.68|14591.68|14584.78|14584.78|14591.68|14591.68|14584.78|14584.78|0
1643367090000|2022-01-28 10:51:30|14585.7|14585.7|14585.7|14585.7|14585.7|14585.7|14585.7|14585.7|0
1643367150000|2022-01-28 10:52:30|14584.88|14584.88|14584.88|14584.88|14584.88|14584.88|14584.88|14584.88|0
1643367160000|2022-01-28 10:52:40|14579.39|14579.39|14570.57|14570.57|14579.39|14579.39|14569.14|14569.14|0
1643367170000|2022-01-28 10:52:50|14571.49|14571.49|14573.76|14573.76|14574.31|14574.31|14571.49|14571.49|0
1643367180000|2022-01-28 10:53:00|14575.39|14575.39|14577.59|14577.59|14577.59|14577.59|14575.39|14575.39|0
1643367190000|2022-01-28 10:53:10|14579.03|14579.03|14579.03|14579.03|14579.03|14579.03|14579.03|14579.03|0
1643367200000|2022-01-28 10:53:20|14579.85|14579.85|14579.85|14579.85|14579.85|14579.85|14579.85|14579.85|0
1643367230000|2022-01-28 10:53:50|14580.76|14580.76|14580.76|14580.76|14580.76|14580.76|14580.76|14580.76|0
1643367240000|2022-01-28 10:54:00|14581.17|14581.17|14581.17|14581.17|14581.17|14581.17|14581.17|14581.17|0
1643367250000|2022-01-28 10:54:10|14581.99|14581.99|14581.99|14581.99|14581.99|14581.99|14581.99|14581.99|0
1643367280000|2022-01-28 10:54:40|14584.86|14584.86|14584.86|14584.86|14584.86|14584.86|14584.86|14584.86|0
1643367310000|2022-01-28 10:55:10|14585.8|14585.8|14584.96|14584.96|14586.01|14586.01|14583.28|14583.28|0
1643367330000|2022-01-28 10:55:30|14586.39|14586.39|14586.39|14586.39|14586.39|14586.39|14586.39|14586.39|0
1643367360000|2022-01-28 10:56:00|14586.95|14586.95|14588.55|14588.55|14588.55|14588.55|14586.73|14586.73|0
1643367370000|2022-01-28 10:56:10|14589.47|14589.47|14590.66|14590.66|14590.66|14590.66|14589.47|14589.47|0
1643367390000|2022-01-28 10:56:30|14589.75|14589.75|14589.75|14589.75|14589.75|14589.75|14589.75|14589.75|0
1643367460000|2022-01-28 10:57:40|14588.83|14588.83|14592|14592|14592|14592|14588.83|14588.83|0
1643367470000|2022-01-28 10:57:50|14594.35|14594.35|14594.35|14594.35|14594.35|14594.35|14594.35|14594.35|0
1643367480000|2022-01-28 10:58:00|14594.15|14594.15|14595.43|14595.43|14595.43|14595.43|14593.96|14593.96|0
1643367510000|2022-01-28 10:58:30|14597.06|14597.06|14597.06|14597.06|14597.06|14597.06|14597.06|14597.06|0
1643367540000|2022-01-28 10:59:00|14598.89|14598.89|14598.89|14598.89|14598.89|14598.89|14596.15|14596.15|0
1643367550000|2022-01-28 10:59:10|14598.3|14598.3|14594.32|14594.32|14598.89|14598.89|14593.41|14593.41|0
1643367560000|2022-01-28 10:59:20|14593.5|14593.5|14593.5|14593.5|14593.5|14593.5|14593.5|14593.5|0
1643367580000|2022-01-28 10:59:40|14595.39|14595.39|14595.39|14595.39|14595.39|14595.39|14595.39|14595.39|0
1643367590000|2022-01-28 10:59:50|14598.26|14598.26|14602.25|14602.25|14602.25|14602.25|14598.26|14598.26|0
1643367620000|2022-01-28 11:00:20|14603.28|14603.28|14604.91|14604.91|14604.91|14604.91|14603.28|14603.28|0
1643367660000|2022-01-28 11:01:00|14605.1|14605.1|14605.1|14605.1|14605.1|14605.1|14605.1|14605.1|0
1643367690000|2022-01-28 11:01:30|14605.58|14605.58|14605.58|14605.58|14605.58|14605.58|14605.58|14605.58|0
1643367700000|2022-01-28 11:01:40|14606.57|14606.57|14606.57|14606.57|14606.57|14606.57|14606.57|14606.57|0
1643367740000|2022-01-28 11:02:20|14605.24|14605.24|14604.83|14604.83|14605.24|14605.24|14604.83|14604.83|0
1643367760000|2022-01-28 11:02:40|14605.63|14605.63|14605.63|14605.63|14605.63|14605.63|14605.63|14605.63|0
1643367770000|2022-01-28 11:02:50|14606.54|14606.54|14606.54|14606.54|14606.54|14606.54|14606.54|14606.54|0
1643367790000|2022-01-28 11:03:10|14606.08|14606.08|14606.56|14606.56|14606.56|14606.56|14606.08|14606.08|0
1643367830000|2022-01-28 11:03:50|14605.14|14605.14|14605.37|14605.37|14605.37|14605.37|14605.14|14605.14|0
1643367840000|2022-01-28 11:04:00|14607.15|14607.15|14605.96|14605.96|14607.15|14607.15|14605.96|14605.96|0
1643367890000|2022-01-28 11:04:50|14607.6|14607.6|14606.68|14606.68|14607.6|14607.6|14606.68|14606.68|0
1643367910000|2022-01-28 11:05:10|14604.8|14604.8|14601.69|14601.69|14604.8|14604.8|14601.69|14601.69|0
1643367920000|2022-01-28 11:05:20|14603.13|14603.13|14603.13|14603.13|14603.13|14603.13|14603.13|14603.13|0
1643367930000|2022-01-28 11:05:30|14603.94|14603.94|14603.94|14603.94|14603.94|14603.94|14603.94|14603.94|0
1643367940000|2022-01-28 11:05:40|14605.58|14605.58|14605.58|14605.58|14605.58|14605.58|14605.58|14605.58|0
1643368020000|2022-01-28 11:07:00|14606.4|14606.4|14612.26|14612.26|14612.26|14612.26|14606.4|14606.4|0
1643368080000|2022-01-28 11:08:00|14610.63|14610.63|14610.63|14610.63|14610.63|14610.63|14610.63|14610.63|0
1643368100000|2022-01-28 11:08:20|14607.58|14607.58|14604.21|14604.21|14607.58|14607.58|14604.21|14604.21|0
1643368140000|2022-01-28 11:09:00|14602.54|14602.54|14597.04|14597.04|14602.54|14602.54|14597.04|14597.04|0
1643368160000|2022-01-28 11:09:20|14596.84|14596.84|14596.64|14596.64|14596.84|14596.84|14596.64|14596.64|0
1643368180000|2022-01-28 11:09:40|14595.21|14595.21|14595.21|14595.21|14595.21|14595.21|14595.21|14595.21|0
1643368200000|2022-01-28 11:10:00|14594.39|14594.39|14594.39|14594.39|14594.39|14594.39|14594.39|14594.39|0
1643368230000|2022-01-28 11:10:30|14592.75|14592.75|14592.75|14592.75|14592.75|14592.75|14592.75|14592.75|0
1643368240000|2022-01-28 11:10:40|14591.81|14591.81|14591.81|14591.81|14591.81|14591.81|14591.81|14591.81|0
1643368250000|2022-01-28 11:10:50|14590.9|14590.9|14591.81|14591.81|14591.81|14591.81|14590.9|14590.9|0
1643368260000|2022-01-28 11:11:00|14593.64|14593.64|14594.46|14594.46|14594.46|14594.46|14593.64|14593.64|0
1643368270000|2022-01-28 11:11:10|14594.05|14594.05|14587.64|14587.64|14594.05|14594.05|14587.64|14587.64|0
1643368280000|2022-01-28 11:11:20|14587.43|14587.43|14587.43|14587.43|14587.43|14587.43|14587.43|14587.43|0
1643368290000|2022-01-28 11:11:30|14584.04|14584.04|14584.04|14584.04|14584.04|14584.04|14584.04|14584.04|0
1643368300000|2022-01-28 11:11:40|14584.59|14584.59|14585.07|14585.07|14585.07|14585.07|14584.59|14584.59|0
1643368310000|2022-01-28 11:11:50|14584.15|14584.15|14584.71|14584.71|14584.71|14584.71|14584.15|14584.15|0
1643368320000|2022-01-28 11:12:00|14586.14|14586.14|14586.14|14586.14|14586.14|14586.14|14586.14|14586.14|0
1643368330000|2022-01-28 11:12:10|14586.7|14586.7|14586.7|14586.7|14586.7|14586.7|14586.7|14586.7|0
1643368350000|2022-01-28 11:12:30|14589.15|14589.15|14589.15|14589.15|14589.15|14589.15|14589.15|14589.15|0
1643368370000|2022-01-28 11:12:50|14588.68|14588.68|14588.68|14588.68|14588.68|14588.68|14588.68|14588.68|0
1643368400000|2022-01-28 11:13:20|14589.5|14589.5|14589.5|14589.5|14589.5|14589.5|14589.5|14589.5|0
1643368410000|2022-01-28 11:13:30|14588.52|14588.52|14588.52|14588.52|14588.52|14588.52|14588.52|14588.52|0
1643368420000|2022-01-28 11:13:40|14589.94|14589.94|14589.94|14589.94|14589.94|14589.94|14589.94|14589.94|0
1643368450000|2022-01-28 11:14:10|14588.99|14588.99|14588.5|14588.5|14588.99|14588.99|14588.5|14588.5|0
1643368480000|2022-01-28 11:14:40|14587.56|14587.56|14587.56|14587.56|14587.56|14587.56|14587.56|14587.56|0
1643368510000|2022-01-28 11:15:10|14588.12|14588.12|14584.34|14584.34|14588.12|14588.12|14583.52|14583.52|0
1643368520000|2022-01-28 11:15:20|14584.12|14584.12|14581.87|14581.87|14584.12|14584.12|14581.87|14581.87|0
1643368550000|2022-01-28 11:15:50|14582.43|14582.43|14582.43|14582.43|14582.43|14582.43|14582.43|14582.43|0
1643368560000|2022-01-28 11:16:00|14584.26|14584.26|14584.26|14584.26|14584.26|14584.26|14584.26|14584.26|0
1643368590000|2022-01-28 11:16:30|14585.69|14585.69|14585.69|14585.69|14585.69|14585.69|14585.69|14585.69|0
1643368650000|2022-01-28 11:17:30|14582.4|14582.4|14579.63|14579.63|14582.4|14582.4|14579.63|14579.63|0
1643368660000|2022-01-28 11:17:40|14579.4|14579.4|14583.07|14583.07|14583.07|14583.07|14579.4|14579.4|0
1643368670000|2022-01-28 11:17:50|14584.9|14584.9|14584.9|14584.9|14584.9|14584.9|14584.9|14584.9|0
1643368730000|2022-01-28 11:18:50|14585.72|14585.72|14583.98|14583.98|14585.72|14585.72|14583.98|14583.98|0
1643368750000|2022-01-28 11:19:10|14582.23|14582.23|14578.44|14578.44|14582.23|14582.23|14578.44|14578.44|0
1643368770000|2022-01-28 11:19:30|14575.04|14575.04|14571.23|14571.23|14575.04|14575.04|14570.31|14570.31|0
1643368780000|2022-01-28 11:19:40|14569.44|14569.44|14569.44|14569.44|14569.44|14569.44|14569.44|14569.44|0
1643368790000|2022-01-28 11:19:50|14569.21|14569.21|14570.13|14570.13|14570.13|14570.13|14569.21|14569.21|0
1643368800000|2022-01-28 11:20:00|14571.12|14571.12|14574.83|14574.83|14574.83|14574.83|14571.12|14571.12|0
1643368820000|2022-01-28 11:20:20|14574.23|14574.23|14574.23|14574.23|14574.23|14574.23|14574.23|14574.23|0
1643368830000|2022-01-28 11:20:30|14574.03|14574.03|14574.5|14574.5|14574.5|14574.5|14574.03|14574.03|0
1643368840000|2022-01-28 11:20:40|14574.91|14574.91|14574.91|14574.91|14574.91|14574.91|14574.91|14574.91|0
1643368860000|2022-01-28 11:21:00|14575.38|14575.38|14575.38|14575.38|14575.38|14575.38|14575.38|14575.38|0
1643368900000|2022-01-28 11:21:40|14576.3|14576.3|14575.84|14575.84|14576.3|14576.3|14575.84|14575.84|0
1643368910000|2022-01-28 11:21:50|14575.02|14575.02|14575.02|14575.02|14575.02|14575.02|14575.02|14575.02|0
1643368920000|2022-01-28 11:22:00|14574.21|14574.21|14574.21|14574.21|14574.21|14574.21|14574.21|14574.21|0
1643368930000|2022-01-28 11:22:10|14574.01|14574.01|14567.72|14567.72|14574.01|14574.01|14567.72|14567.72|0
1643368940000|2022-01-28 11:22:20|14566.8|14566.8|14566.8|14566.8|14566.8|14566.8|14566.8|14566.8|0
1643368950000|2022-01-28 11:22:30|14566.58|14566.58|14565.38|14565.38|14567.04|14567.04|14565.38|14565.38|0
1643368980000|2022-01-28 11:23:00|14564.46|14564.46|14566.81|14566.81|14566.81|14566.81|14564.46|14564.46|0
1643368990000|2022-01-28 11:23:10|14566.14|14566.14|14567.58|14567.58|14567.58|14567.58|14566.14|14566.14|0
1643369000000|2022-01-28 11:23:20|14568.47|14568.47|14568.25|14568.25|14568.69|14568.69|14568.25|14568.25|0
1643369050000|2022-01-28 11:24:10|14568.71|14568.71|14567.91|14567.91|14568.71|14568.71|14567.91|14567.91|0
1643369110000|2022-01-28 11:25:10|14569.32|14569.32|14570.8|14570.8|14570.8|14570.8|14569.32|14569.32|0
1643369120000|2022-01-28 11:25:20|14571.61|14571.61|14571.61|14571.61|14571.61|14571.61|14571.61|14571.61|0
1643369130000|2022-01-28 11:25:30|14573.61|14573.61|14574.67|14574.67|14575.47|14575.47|14573.61|14573.61|0
1643369140000|2022-01-28 11:25:40|14575.14|14575.14|14574.94|14574.94|14575.14|14575.14|14574.94|14574.94|0
1643369150000|2022-01-28 11:25:50|14574.73|14574.73|14574.73|14574.73|14574.73|14574.73|14574.73|14574.73|0
1643369200000|2022-01-28 11:26:40|14575.65|14575.65|14577.41|14577.41|14577.41|14577.41|14575.65|14575.65|0
1643369230000|2022-01-28 11:27:10|14578.84|14578.84|14578.84|14578.84|14578.84|14578.84|14578.84|14578.84|0
1643369240000|2022-01-28 11:27:20|14577.01|14577.01|14576.1|14576.1|14577.01|14577.01|14576.1|14576.1|0
1643369250000|2022-01-28 11:27:30|14577.73|14577.73|14578.67|14578.67|14578.67|14578.67|14577.73|14577.73|0
1643369300000|2022-01-28 11:28:20|14578.9|14578.9|14583.75|14583.75|14583.75|14583.75|14578.9|14578.9|0
1643369340000|2022-01-28 11:29:00|14584.69|14584.69|14585.71|14585.71|14585.71|14585.71|14584.69|14584.69|0
1643369380000|2022-01-28 11:29:40|14585.91|14585.91|14585.91|14585.91|14585.91|14585.91|14585.91|14585.91|0
1643369400000|2022-01-28 11:30:00|14588.36|14588.36|14588.36|14588.36|14588.36|14588.36|14588.36|14588.36|0
1643369410000|2022-01-28 11:30:10|14590.47|14590.47|14598.16|14598.16|14598.16|14598.16|14590.47|14590.47|0
1643369420000|2022-01-28 11:30:20|14599.1|14599.1|14598.69|14598.69|14599.3|14599.3|14598.69|14598.69|0
1643369450000|2022-01-28 11:30:50|14596.95|14596.95|14597.26|14597.26|14597.26|14597.26|14596.48|14596.48|0
1643369460000|2022-01-28 11:31:00|14596.45|14596.45|14596.92|14596.92|14596.92|14596.92|14596.45|14596.45|0
1643369490000|2022-01-28 11:31:30|14595.8|14595.8|14594.98|14594.98|14595.8|14595.8|14594.98|14594.98|0
1643369500000|2022-01-28 11:31:40|14596.62|14596.62|14596.62|14596.62|14596.62|14596.62|14596.62|14596.62|0
1643369510000|2022-01-28 11:31:50|14595.21|14595.21|14595.21|14595.21|14595.21|14595.21|14595.21|14595.21|0
1643369530000|2022-01-28 11:32:10|14594.39|14594.39|14592.98|14592.98|14594.39|14594.39|14592.98|14592.98|0
1643369540000|2022-01-28 11:32:20|14592.06|14592.06|14589.21|14589.21|14592.06|14592.06|14589.21|14589.21|0
1643369580000|2022-01-28 11:33:00|14590.03|14590.03|14590.03|14590.03|14590.03|14590.03|14590.03|14590.03|0
1643369590000|2022-01-28 11:33:10|14589.56|14589.56|14589.56|14589.56|14589.56|14589.56|14589.56|14589.56|0
1643369600000|2022-01-28 11:33:20|14588.74|14588.74|14588.74|14588.74|14588.74|14588.74|14588.74|14588.74|0
1643369640000|2022-01-28 11:34:00|14589.93|14589.93|14592.43|14592.43|14592.68|14592.68|14589.93|14589.93|0
1643369650000|2022-01-28 11:34:10|14591.52|14591.52|14591.52|14591.52|14591.52|14591.52|14591.52|14591.52|0
1643369700000|2022-01-28 11:35:00|14592.33|14592.33|14592.33|14592.33|14592.33|14592.33|14592.33|14592.33|0
1643369760000|2022-01-28 11:36:00|14595.1|14595.1|14595.1|14595.1|14595.1|14595.1|14595.1|14595.1|0
1643369770000|2022-01-28 11:36:10|14597.65|14597.65|14600.89|14600.89|14601.28|14601.28|14597.65|14597.65|0
1643369800000|2022-01-28 11:36:40|14602.32|14602.32|14602.32|14602.32|14602.32|14602.32|14602.32|14602.32|0
1643369840000|2022-01-28 11:37:20|14606.41|14606.41|14606.41|14606.41|14606.41|14606.41|14606.41|14606.41|0
1643369850000|2022-01-28 11:37:30|14607.33|14607.33|14607.33|14607.33|14607.33|14607.33|14607.33|14607.33|0
1643369870000|2022-01-28 11:37:50|14610.07|14610.07|14610.07|14610.07|14610.07|14610.07|14610.07|14610.07|0
1643369880000|2022-01-28 11:38:00|14610.27|14610.27|14610.27|14610.27|14610.27|14610.27|14610.27|14610.27|0
1643369960000|2022-01-28 11:39:20|14611.68|14611.68|14612.15|14612.15|14612.15|14612.15|14611.68|14611.68|0
1643369970000|2022-01-28 11:39:30|14612.97|14612.97|14612.97|14612.97|14612.97|14612.97|14612.97|14612.97|0
1643369980000|2022-01-28 11:39:40|14612.15|14612.15|14612.15|14612.15|14612.15|14612.15|14612.15|14612.15|0
1643369990000|2022-01-28 11:39:50|14614.38|14614.38|14612.09|14612.09|14614.38|14614.38|14612.09|14612.09|0
1643370000000|2022-01-28 11:40:00|14612.55|14612.55|14612.38|14612.38|14613.19|14613.19|14611.52|14611.52|0
1643370050000|2022-01-28 11:40:50|14611.91|14611.91|14612.46|14612.46|14612.46|14612.46|14611.91|14611.91|0
1643370060000|2022-01-28 11:41:00|14611.65|14611.65|14612.2|14612.2|14612.2|14612.2|14611.65|14611.65|0
1643370100000|2022-01-28 11:41:40|14610.38|14610.38|14610.38|14610.38|14610.38|14610.38|14610.38|14610.38|0
1643370130000|2022-01-28 11:42:10|14611.49|14611.49|14614.91|14614.91|14614.91|14614.91|14611.49|14611.49|0
1643370150000|2022-01-28 11:42:30|14617.78|14617.78|14620.33|14620.33|14620.33|14620.33|14617.78|14617.78|0
1643370170000|2022-01-28 11:42:50|14620.88|14620.88|14616.8|14616.8|14620.88|14620.88|14616.8|14616.8|0
1643370180000|2022-01-28 11:43:00|14617.62|14617.62|14617.19|14617.19|14617.75|14617.75|14616.81|14616.81|0
1643370220000|2022-01-28 11:43:40|14617.75|14617.75|14617.75|14617.75|14617.75|14617.75|14617.75|14617.75|0
1643370240000|2022-01-28 11:44:00|14617.95|14617.95|14621.52|14621.52|14621.52|14621.52|14617.95|14617.95|0
1643370250000|2022-01-28 11:44:10|14621.97|14621.97|14621.97|14621.97|14621.97|14621.97|14621.97|14621.97|0
1643370270000|2022-01-28 11:44:30|14621.5|14621.5|14621.03|14621.03|14621.5|14621.5|14621.03|14621.03|0
1643370290000|2022-01-28 11:44:50|14619.91|14619.91|14609.8|14609.8|14619.91|14619.91|14609.8|14609.8|0
1643370300000|2022-01-28 11:45:00|14609.34|14609.34|14608.43|14608.43|14609.34|14609.34|14608.43|14608.43|0
1643370310000|2022-01-28 11:45:10|14607.51|14607.51|14606.3|14606.3|14607.51|14607.51|14606.3|14606.3|0
1643370350000|2022-01-28 11:45:50|14607.11|14607.11|14607.11|14607.11|14607.11|14607.11|14607.11|14607.11|0
1643370360000|2022-01-28 11:46:00|14608.03|14608.03|14608.97|14608.97|14608.97|14608.97|14608.03|14608.03|0
1643370420000|2022-01-28 11:47:00|14608.75|14608.75|14608.75|14608.75|14608.75|14608.75|14608.75|14608.75|0
1643370440000|2022-01-28 11:47:20|14609.66|14609.66|14610.48|14610.48|14610.48|14610.48|14609.66|14609.66|0
1643370480000|2022-01-28 11:48:00|14609.36|14609.36|14614.24|14614.24|14614.24|14614.24|14608.81|14608.81|0
1643370490000|2022-01-28 11:48:10|14615.15|14615.15|14615.15|14615.15|14615.15|14615.15|14615.15|14615.15|0
1643370590000|2022-01-28 11:49:50|14613.72|14613.72|14613.72|14613.72|14613.72|14613.72|14613.72|14613.72|0
1643370610000|2022-01-28 11:50:10|14612.34|14612.34|14612.34|14612.34|14612.34|14612.34|14612.34|14612.34|0
1643370660000|2022-01-28 11:51:00|14613.16|14613.16|14612.25|14612.25|14613.16|14613.16|14612.25|14612.25|0
1643370680000|2022-01-28 11:51:20|14613.68|14613.68|14613.68|14613.68|14613.68|14613.68|14613.68|14613.68|0
1643370700000|2022-01-28 11:51:40|14612.86|14612.86|14612.86|14612.86|14612.86|14612.86|14612.86|14612.86|0
1643370720000|2022-01-28 11:52:00|14612.05|14612.05|14611.23|14611.23|14612.05|14612.05|14611.23|14611.23|0
1643370730000|2022-01-28 11:52:10|14612.35|14612.35|14612.35|14612.35|14612.35|14612.35|14612.35|14612.35|0
1643370740000|2022-01-28 11:52:20|14611.43|14611.43|14610.61|14610.61|14611.43|14611.43|14610.61|14610.61|0
1643370750000|2022-01-28 11:52:30|14611.73|14611.73|14611.17|14611.17|14611.73|14611.73|14611.17|14611.17|0
1643370760000|2022-01-28 11:52:40|14613|14613|14613|14613|14613|14613|14613|14613|0
1643370780000|2022-01-28 11:53:00|14613.56|14613.56|14613.56|14613.56|14613.56|14613.56|14613.56|14613.56|0
1643370790000|2022-01-28 11:53:10|14612.12|14612.12|14610.27|14610.27|14612.12|14612.12|14610.27|14610.27|0
1643370820000|2022-01-28 11:53:40|14608.24|14608.24|14603.43|14603.43|14608.24|14608.24|14603.43|14603.43|0
1643370830000|2022-01-28 11:53:50|14603.03|14603.03|14599.44|14599.44|14603.03|14603.03|14597.97|14597.97|0
1643370840000|2022-01-28 11:54:00|14598.88|14598.88|14598.88|14598.88|14598.88|14598.88|14598.88|14598.88|0
1643370860000|2022-01-28 11:54:20|14599.69|14599.69|14599.69|14599.69|14599.69|14599.69|14599.69|14599.69|0
1643370880000|2022-01-28 11:54:40|14600.51|14600.51|14602.65|14602.65|14602.65|14602.65|14600.51|14600.51|0
1643370890000|2022-01-28 11:54:50|14601.83|14601.83|14600.91|14600.91|14601.83|14601.83|14600.91|14600.91|0
1643370900000|2022-01-28 11:55:00|14600.44|14600.44|14600.44|14600.44|14600.44|14600.44|14600.44|14600.44|0
1643370960000|2022-01-28 11:56:00|14600.22|14600.22|14600.22|14600.22|14600.22|14600.22|14600.22|14600.22|0
1643370990000|2022-01-28 11:56:30|14601.04|14601.04|14601.04|14601.04|14601.04|14601.04|14601.04|14601.04|0
1643371020000|2022-01-28 11:57:00|14602.47|14602.47|14602.6|14602.6|14604.03|14604.03|14602.47|14602.47|0
1643371030000|2022-01-28 11:57:10|14603.05|14603.05|14603.05|14603.05|14603.05|14603.05|14603.05|14603.05|0
1643371040000|2022-01-28 11:57:20|14603.26|14603.26|14603.26|14603.26|14603.26|14603.26|14603.26|14603.26|0
1643371060000|2022-01-28 11:57:40|14604.59|14604.59|14604.59|14604.59|14604.59|14604.59|14604.59|14604.59|0
1643371070000|2022-01-28 11:57:50|14606.02|14606.02|14610.4|14610.4|14610.4|14610.4|14606.02|14606.02|0
1643371080000|2022-01-28 11:58:00|14610.6|14610.6|14608.77|14608.77|14610.6|14610.6|14608.77|14608.77|0
1643371090000|2022-01-28 11:58:10|14610.18|14610.18|14612.93|14612.93|14612.93|14612.93|14610.18|14610.18|0
1643371100000|2022-01-28 11:58:20|14613.33|14613.33|14613.33|14613.33|14613.33|14613.33|14613.33|14613.33|0
1643371120000|2022-01-28 11:58:40|14613.53|14613.53|14614.52|14614.52|14614.52|14614.52|14613.08|14613.08|0
1643371170000|2022-01-28 11:59:30|14616.4|14616.4|14616.4|14616.4|14616.4|14616.4|14616.4|14616.4|0
1643371180000|2022-01-28 11:59:40|14618.23|14618.23|14618.23|14618.23|14618.23|14618.23|14618.23|14618.23|0
1643371200000|2022-01-28 12:00:00|14618.7|14618.7|14620.01|14620.01|14620.01|14620.01|14618.7|14618.7|0
1643371210000|2022-01-28 12:00:10|14620.93|14620.93|14620.93|14620.93|14620.93|14620.93|14620.93|14620.93|0
1643371220000|2022-01-28 12:00:20|14621.87|14621.87|14621.87|14621.87|14621.87|14621.87|14621.87|14621.87|0
1643371230000|2022-01-28 12:00:30|14622.33|14622.33|14623.96|14623.96|14623.96|14623.96|14622.33|14622.33|0
1643371260000|2022-01-28 12:01:00|14625.08|14625.08|14625.08|14625.08|14625.08|14625.08|14625.08|14625.08|0
1643371270000|2022-01-28 12:01:10|14624.14|14624.14|14623.22|14623.22|14624.14|14624.14|14623.22|14623.22|0
1643371320000|2022-01-28 12:02:00|14625.96|14625.96|14627.99|14627.99|14627.99|14627.99|14625.15|14625.15|0
1643371340000|2022-01-28 12:02:20|14629.43|14629.43|14633.94|14633.94|14633.94|14633.94|14629.43|14629.43|0
1643371360000|2022-01-28 12:02:40|14634.97|14634.97|14636.06|14636.06|14636.06|14636.06|14634.97|14634.97|0
1643371440000|2022-01-28 12:04:00|14636.66|14636.66|14638.19|14638.19|14638.19|14638.19|14636.66|14636.66|0
1643371450000|2022-01-28 12:04:10|14639.63|14639.63|14639.63|14639.63|14639.63|14639.63|14639.63|14639.63|0
1643371460000|2022-01-28 12:04:20|14640.19|14640.19|14643.74|14643.74|14643.74|14643.74|14640.19|14640.19|0
1643371470000|2022-01-28 12:04:30|14644.19|14644.19|14644.65|14644.65|14644.65|14644.65|14644.19|14644.19|0
1643371490000|2022-01-28 12:04:50|14646.33|14646.33|14646.33|14646.33|14646.88|14646.88|14646.33|14646.33|0
1643371500000|2022-01-28 12:05:00|14645.51|14645.51|14646.11|14646.11|14646.11|14646.11|14645.51|14645.51|0
1643371510000|2022-01-28 12:05:10|14645.91|14645.91|14646.46|14646.46|14646.46|14646.46|14645.91|14645.91|0
1643371530000|2022-01-28 12:05:30|14647.9|14647.9|14647.9|14647.9|14647.9|14647.9|14647.9|14647.9|0
1643371550000|2022-01-28 12:05:50|14648.84|14648.84|14648.38|14648.38|14648.84|14648.84|14648.38|14648.38|0
1643371560000|2022-01-28 12:06:00|14647.27|14647.27|14646.45|14646.45|14647.27|14647.27|14646.45|14646.45|0
1643371570000|2022-01-28 12:06:10|14645.04|14645.04|14644.64|14644.64|14645.04|14645.04|14644.64|14644.64|0
1643371580000|2022-01-28 12:06:20|14643.72|14643.72|14640.13|14640.13|14643.72|14643.72|14638.9|14638.9|0
1643371590000|2022-01-28 12:06:30|14641.72|14641.72|14641.72|14641.72|14641.72|14641.72|14641.72|14641.72|0
1643371600000|2022-01-28 12:06:40|14643.15|14643.15|14643.15|14643.15|14643.15|14643.15|14643.15|14643.15|0
1643371610000|2022-01-28 12:06:50|14644.06|14644.06|14644.98|14644.98|14644.98|14644.98|14644.06|14644.06|0
1643371620000|2022-01-28 12:07:00|14644.76|14644.76|14647.48|14647.48|14647.48|14647.48|14644.76|14644.76|0
1643371630000|2022-01-28 12:07:10|14650.35|14650.35|14650.35|14650.35|14650.35|14650.35|14650.35|14650.35|0
1643371640000|2022-01-28 12:07:20|14649.79|14649.79|14647.54|14647.54|14649.79|14649.79|14647.54|14647.54|0
1643371650000|2022-01-28 12:07:30|14646.6|14646.6|14642.37|14642.37|14646.6|14646.6|14642.37|14642.37|0
1643371700000|2022-01-28 12:08:20|14640.55|14640.55|14640.55|14640.55|14640.55|14640.55|14640.55|14640.55|0
1643371730000|2022-01-28 12:08:50|14641.36|14641.36|14641.36|14641.36|14641.36|14641.36|14641.36|14641.36|0
1643371740000|2022-01-28 12:09:00|14640.45|14640.45|14640.45|14640.45|14640.45|14640.45|14640.45|14640.45|0
1643371750000|2022-01-28 12:09:10|14639.33|14639.33|14641.06|14641.06|14641.06|14641.06|14639.33|14639.33|0
1643371760000|2022-01-28 12:09:20|14640.59|14640.59|14636.91|14636.91|14640.59|14640.59|14636.91|14636.91|0
1643371770000|2022-01-28 12:09:30|14634.16|14634.16|14632.75|14632.75|14634.16|14634.16|14632.75|14632.75|0
1643371780000|2022-01-28 12:09:40|14631.12|14631.12|14634.46|14634.46|14634.46|14634.46|14631.12|14631.12|0
1643371800000|2022-01-28 12:10:00|14634.93|14634.93|14634.93|14634.93|14634.93|14634.93|14634.93|14634.93|0
1643371820000|2022-01-28 12:10:20|14634.11|14634.11|14634.11|14634.11|14634.11|14634.11|14634.11|14634.11|0
1643371870000|2022-01-28 12:11:10|14632.28|14632.28|14629.9|14629.9|14632.28|14632.28|14629.9|14629.9|0
1643371880000|2022-01-28 12:11:20|14628.99|14628.99|14629.9|14629.9|14629.9|14629.9|14628.99|14628.99|0
1643371920000|2022-01-28 12:12:00|14630.36|14630.36|14630.36|14630.36|14630.36|14630.36|14630.36|14630.36|0
1643371930000|2022-01-28 12:12:10|14631.28|14631.28|14632.19|14632.19|14632.19|14632.19|14631.28|14631.28|0
1643371940000|2022-01-28 12:12:20|14633.83|14633.83|14635.68|14635.68|14635.68|14635.68|14633.83|14633.83|0
1643371950000|2022-01-28 12:12:30|14635.46|14635.46|14635.46|14635.46|14635.46|14635.46|14635.46|14635.46|0
1643371970000|2022-01-28 12:12:50|14636.87|14636.87|14636.87|14636.87|14636.87|14636.87|14636.87|14636.87|0
1643371980000|2022-01-28 12:13:00|14639.74|14639.74|14641.05|14641.05|14641.05|14641.05|14639.74|14639.74|0
1643371990000|2022-01-28 12:13:10|14641.5|14641.5|14641.5|14641.5|14641.5|14641.5|14641.5|14641.5|0
1643372060000|2022-01-28 12:14:20|14641.03|14641.03|14641.03|14641.03|14641.03|14641.03|14641.03|14641.03|0
1643372070000|2022-01-28 12:14:30|14640.57|14640.57|14640.57|14640.57|14640.57|14640.57|14639.76|14639.76|0
1643372090000|2022-01-28 12:14:50|14639.66|14639.66|14638.08|14638.08|14639.66|14639.66|14638.08|14638.08|0
1643372100000|2022-01-28 12:15:00|14639|14639|14639|14639|14639|14639|14639|14639|0
1643372120000|2022-01-28 12:15:20|14639.91|14639.91|14639.91|14639.91|14639.91|14639.91|14639.91|14639.91|0
1643372160000|2022-01-28 12:16:00|14640.41|14640.41|14640.41|14640.41|14640.41|14640.41|14640.41|14640.41|0
1643372170000|2022-01-28 12:16:10|14640.91|14640.91|14640.91|14640.91|14640.91|14640.91|14640.91|14640.91|0
1643372190000|2022-01-28 12:16:30|14641.72|14641.72|14641.95|14641.95|14641.95|14641.95|14641.72|14641.72|0
1643372200000|2022-01-28 12:16:40|14642.94|14642.94|14642.94|14642.94|14642.94|14642.94|14642.94|14642.94|0
1643372210000|2022-01-28 12:16:50|14643.41|14643.41|14642.85|14642.85|14643.41|14643.41|14642.85|14642.85|0
1643372220000|2022-01-28 12:17:00|14643.67|14643.67|14642.86|14642.86|14644.13|14644.13|14642.3|14642.3|0
1643372230000|2022-01-28 12:17:10|14645.6|14645.6|14645.6|14645.6|14645.6|14645.6|14645.6|14645.6|0
1643372250000|2022-01-28 12:17:30|14646.42|14646.42|14645.95|14645.95|14646.42|14646.42|14645.95|14645.95|0
1643372260000|2022-01-28 12:17:40|14645.04|14645.04|14645.04|14645.04|14645.04|14645.04|14645.04|14645.04|0
1643372280000|2022-01-28 12:18:00|14645.54|14645.54|14645.54|14645.54|14645.54|14645.54|14645.54|14645.54|0
1643372320000|2022-01-28 12:18:40|14645.06|14645.06|14644.25|14644.25|14645.06|14645.06|14644.25|14644.25|0
1643372330000|2022-01-28 12:18:50|14645.16|14645.16|14646.99|14646.99|14646.99|14646.99|14645.16|14645.16|0
1643372340000|2022-01-28 12:19:00|14648.82|14648.82|14651.45|14651.45|14651.45|14651.45|14648.82|14648.82|0
1643372370000|2022-01-28 12:19:30|14652.39|14652.39|14653.3|14653.3|14653.3|14653.3|14652.39|14652.39|0
1643372400000|2022-01-28 12:20:00|14654.22|14654.22|14654.44|14654.44|14654.44|14654.44|14653.3|14653.3|0
1643372420000|2022-01-28 12:20:20|14655.36|14655.36|14658.23|14658.23|14658.23|14658.23|14655.36|14655.36|0
1643372430000|2022-01-28 12:20:30|14660.68|14660.68|14660.68|14660.68|14660.68|14660.68|14660.68|14660.68|0
1643372460000|2022-01-28 12:21:00|14659.76|14659.76|14659.76|14659.76|14659.76|14659.76|14659.76|14659.76|0
1643372510000|2022-01-28 12:21:50|14659.29|14659.29|14654.59|14654.59|14659.29|14659.29|14654.59|14654.59|0
1643372520000|2022-01-28 12:22:00|14655.09|14655.09|14650.91|14650.91|14655.09|14655.09|14649.08|14649.08|0
1643372530000|2022-01-28 12:22:10|14649.47|14649.47|14649.47|14649.47|14649.47|14649.47|14649.47|14649.47|0
1643372540000|2022-01-28 12:22:20|14647.24|14647.24|14643.48|14643.48|14647.24|14647.24|14643.48|14643.48|0
1643372550000|2022-01-28 12:22:30|14643.26|14643.26|14641.43|14641.43|14643.26|14643.26|14641.43|14641.43|0
1643372560000|2022-01-28 12:22:40|14648.03|14648.03|14648.03|14648.03|14648.03|14648.03|14648.03|14648.03|0
1643372570000|2022-01-28 12:22:50|14648.59|14648.59|14648.59|14648.59|14648.59|14648.59|14648.59|14648.59|0
1643372580000|2022-01-28 12:23:00|14648.03|14648.03|14646.4|14646.4|14648.03|14648.03|14646.4|14646.4|0
1643372600000|2022-01-28 12:23:20|14645.94|14645.94|14642.96|14642.96|14645.94|14645.94|14642.96|14642.96|0
1643372610000|2022-01-28 12:23:30|14641.84|14641.84|14641.84|14641.84|14641.84|14641.84|14641.84|14641.84|0
1643372640000|2022-01-28 12:24:00|14641.02|14641.02|14641.02|14641.02|14641.02|14641.02|14641.02|14641.02|0
1643372650000|2022-01-28 12:24:10|14643.76|14643.76|14643.76|14643.76|14644.58|14644.58|14643.76|14643.76|0
1643372670000|2022-01-28 12:24:30|14641.93|14641.93|14641.02|14641.02|14641.93|14641.93|14641.02|14641.02|0
1643372700000|2022-01-28 12:25:00|14642.85|14642.85|14642.85|14642.85|14642.85|14642.85|14642.85|14642.85|0
1643372710000|2022-01-28 12:25:10|14642.29|14642.29|14642.29|14642.29|14642.29|14642.29|14642.29|14642.29|0
1643372750000|2022-01-28 12:25:50|14640.46|14640.46|14639.02|14639.02|14640.46|14640.46|14639.02|14639.02|0
1643372760000|2022-01-28 12:26:00|14638.57|14638.57|14638.57|14638.57|14638.57|14638.57|14638.57|14638.57|0
1643372770000|2022-01-28 12:26:10|14637.65|14637.65|14637.62|14637.62|14638.57|14638.57|14637.62|14637.62|0
1643372790000|2022-01-28 12:26:30|14637.07|14637.07|14631.23|14631.23|14637.07|14637.07|14631.23|14631.23|0
1643372810000|2022-01-28 12:26:50|14629.4|14629.4|14629.4|14629.4|14629.4|14629.4|14629.4|14629.4|0
1643372820000|2022-01-28 12:27:00|14629.18|14629.18|14629.18|14629.18|14629.18|14629.18|14629.18|14629.18|0
1643372830000|2022-01-28 12:27:10|14628.62|14628.62|14633.16|14633.16|14633.16|14633.16|14628.62|14628.62|0
1643372840000|2022-01-28 12:27:20|14634.08|14634.08|14634.08|14634.08|14634.08|14634.08|14634.08|14634.08|0
1643372850000|2022-01-28 12:27:30|14634.99|14634.99|14636.43|14636.43|14636.43|14636.43|14634.99|14634.99|0
1643372860000|2022-01-28 12:27:40|14637.25|14637.25|14641.79|14641.79|14641.79|14641.79|14637.25|14637.25|0
1643372880000|2022-01-28 12:28:00|14642.98|14642.98|14642.98|14642.98|14642.98|14642.98|14642.98|14642.98|0
1643372890000|2022-01-28 12:28:10|14642.07|14642.07|14642.07|14642.07|14642.07|14642.07|14642.07|14642.07|0
1643372950000|2022-01-28 12:29:10|14641.25|14641.25|14640.43|14640.43|14641.25|14641.25|14640.43|14640.43|0
1643372960000|2022-01-28 12:29:20|14637.69|14637.69|14638.6|14638.6|14638.6|14638.6|14637.69|14637.69|0
1643372970000|2022-01-28 12:29:30|14639.52|14639.52|14639.52|14639.52|14639.52|14639.52|14639.52|14639.52|0
1643372980000|2022-01-28 12:29:40|14638.6|14638.6|14636.35|14636.35|14638.6|14638.6|14636.35|14636.35|0
1643372990000|2022-01-28 12:29:50|14636.14|14636.14|14638.89|14638.89|14638.89|14638.89|14636.14|14636.14|0
1643373000000|2022-01-28 12:30:00|14639.7|14639.7|14638.48|14638.48|14639.7|14639.7|14637.53|14637.53|0
1643373010000|2022-01-28 12:30:10|14640.93|14640.93|14639.29|14639.29|14640.93|14640.93|14639.29|14639.29|0
1643373020000|2022-01-28 12:30:20|14639.09|14639.09|14639.09|14639.09|14639.09|14639.09|14639.09|14639.09|0
1643373030000|2022-01-28 12:30:30|14641.54|14641.54|14640.5|14640.5|14641.54|14641.54|14640.5|14640.5|0
1643373040000|2022-01-28 12:30:40|14641.32|14641.32|14640.5|14640.5|14641.32|14641.32|14640.5|14640.5|0
1643373050000|2022-01-28 12:30:50|14641.32|14641.32|14641.09|14641.09|14641.32|14641.32|14641.09|14641.09|0
1643373060000|2022-01-28 12:31:00|14640.28|14640.28|14633.55|14633.55|14640.28|14640.28|14633.55|14633.55|0
1643373070000|2022-01-28 12:31:10|14635.18|14635.18|14635.18|14635.18|14635.18|14635.18|14635.18|14635.18|0
1643373080000|2022-01-28 12:31:20|14634.36|14634.36|14634.36|14634.36|14634.36|14634.36|14634.36|14634.36|0
1643373090000|2022-01-28 12:31:30|14633.55|14633.55|14631.31|14631.31|14633.55|14633.55|14631.31|14631.31|0
1643373130000|2022-01-28 12:32:10|14630.86|14630.86|14630.86|14630.86|14630.86|14630.86|14630.86|14630.86|0
1643373160000|2022-01-28 12:32:40|14629.95|14629.95|14629.95|14629.95|14629.95|14629.95|14629.95|14629.95|0
1643373180000|2022-01-28 12:33:00|14629.13|14629.13|14626.78|14626.78|14629.13|14629.13|14626.78|14626.78|0
1643373190000|2022-01-28 12:33:10|14625.97|14625.97|14625.15|14625.15|14625.97|14625.97|14625.15|14625.15|0
1643373210000|2022-01-28 12:33:30|14621.47|14621.47|14620.04|14620.04|14621.47|14621.47|14620.04|14620.04|0
1643373220000|2022-01-28 12:33:40|14619.22|14619.22|14619.22|14619.22|14619.22|14619.22|14619.22|14619.22|0
1643373270000|2022-01-28 12:34:30|14618.55|14618.55|14618.55|14618.55|14618.55|14618.55|14618.55|14618.55|0
1643373280000|2022-01-28 12:34:40|14621.42|14621.42|14621.42|14621.42|14621.42|14621.42|14621.42|14621.42|0
1643373290000|2022-01-28 12:34:50|14621.64|14621.64|14620.21|14620.21|14623.47|14623.47|14620.21|14620.21|0
1643373310000|2022-01-28 12:35:10|14620.77|14620.77|14620.77|14620.77|14620.77|14620.77|14620.77|14620.77|0
1643373320000|2022-01-28 12:35:20|14621.24|14621.24|14621.24|14621.24|14621.24|14621.24|14621.24|14621.24|0
1643373340000|2022-01-28 12:35:40|14623.98|14623.98|14625.41|14625.41|14625.41|14625.41|14623.98|14623.98|0
1643373350000|2022-01-28 12:35:50|14622.67|14622.67|14622.67|14622.67|14622.67|14622.67|14622.67|14622.67|0
1643373360000|2022-01-28 12:36:00|14623.59|14623.59|14625.89|14625.89|14625.89|14625.89|14623.59|14623.59|0
1643373380000|2022-01-28 12:36:20|14626.7|14626.7|14629.09|14629.09|14629.09|14629.09|14626.7|14626.7|0
1643373420000|2022-01-28 12:37:00|14631.54|14631.54|14633.18|14633.18|14633.18|14633.18|14631.54|14631.54|0
1643373430000|2022-01-28 12:37:10|14632.71|14632.71|14627.11|14627.11|14632.71|14632.71|14627.11|14627.11|0
1643373440000|2022-01-28 12:37:20|14625.67|14625.67|14623.2|14623.2|14625.67|14625.67|14623.2|14623.2|0
1643373450000|2022-01-28 12:37:30|14622.28|14622.28|14619.46|14619.46|14622.28|14622.28|14619.46|14619.46|0
1643373460000|2022-01-28 12:37:40|14622.2|14622.2|14622.76|14622.76|14622.76|14622.76|14622.2|14622.2|0
1643373470000|2022-01-28 12:37:50|14622.54|14622.54|14619.52|14619.52|14622.54|14622.54|14617.69|14617.69|0
1643373480000|2022-01-28 12:38:00|14618.82|14618.82|14618.82|14618.82|14618.82|14618.82|14618.82|14618.82|0
1643373490000|2022-01-28 12:38:10|14618.43|14618.43|14618.43|14618.43|14618.43|14618.43|14618.43|14618.43|0
1643373500000|2022-01-28 12:38:20|14620.25|14620.25|14618.78|14618.78|14620.25|14620.25|14618.78|14618.78|0
1643373520000|2022-01-28 12:38:40|14620.42|14620.42|14620.42|14620.42|14620.42|14620.42|14620.42|14620.42|0
1643373530000|2022-01-28 12:38:50|14621.33|14621.33|14621.33|14621.33|14621.33|14621.33|14621.33|14621.33|0
1643373540000|2022-01-28 12:39:00|14620.42|14620.42|14620.42|14620.42|14620.42|14620.42|14620.42|14620.42|0
1643373550000|2022-01-28 12:39:10|14619.6|14619.6|14619.6|14619.6|14619.6|14619.6|14619.6|14619.6|0
1643373560000|2022-01-28 12:39:20|14619.39|14619.39|14619.39|14619.39|14619.39|14619.39|14619.39|14619.39|0
1643373580000|2022-01-28 12:39:40|14617.96|14617.96|14608.79|14608.79|14617.96|14617.96|14608.79|14608.79|0
1643373590000|2022-01-28 12:39:50|14608.2|14608.2|14606.98|14606.98|14608.2|14608.2|14606.98|14606.98|0
1643373600000|2022-01-28 12:40:00|14606.07|14606.07|14606.07|14606.07|14606.07|14606.07|14606.07|14606.07|0
1643373610000|2022-01-28 12:40:10|14604.87|14604.87|14603.05|14603.05|14604.87|14604.87|14603.05|14603.05|0
1643373620000|2022-01-28 12:40:20|14603.96|14603.96|14603.34|14603.34|14603.96|14603.96|14603.34|14603.34|0
1643373640000|2022-01-28 12:40:40|14603.75|14603.75|14601.7|14601.7|14604.57|14604.57|14600.27|14600.27|0
1643373650000|2022-01-28 12:40:50|14600.79|14600.79|14592.74|14592.74|14600.79|14600.79|14592.74|14592.74|0
1643373660000|2022-01-28 12:41:00|14592.96|14592.96|14592.72|14592.72|14592.96|14592.96|14587.86|14587.86|0
1643373670000|2022-01-28 12:41:10|14593.64|14593.64|14596.29|14596.29|14597.2|14597.2|14593.64|14593.64|0
1643373680000|2022-01-28 12:41:20|14594.85|14594.85|14590.68|14590.68|14594.85|14594.85|14590.68|14590.68|0
1643373690000|2022-01-28 12:41:30|14591.6|14591.6|14588.73|14588.73|14591.6|14591.6|14588.73|14588.73|0
1643373700000|2022-01-28 12:41:40|14589.64|14589.64|14589.64|14589.64|14589.64|14589.64|14589.64|14589.64|0
1643373740000|2022-01-28 12:42:20|14588.7|14588.7|14585.73|14585.73|14588.7|14588.7|14585.73|14585.73|0
1643373750000|2022-01-28 12:42:30|14587.36|14587.36|14585.73|14585.73|14587.36|14587.36|14585.73|14585.73|0
1643373760000|2022-01-28 12:42:40|14586.29|14586.29|14587.23|14587.23|14587.23|14587.23|14586.29|14586.29|0
1643373790000|2022-01-28 12:43:10|14587.02|14587.02|14587.02|14587.02|14587.02|14587.02|14587.02|14587.02|0
1643373830000|2022-01-28 12:43:50|14585.59|14585.59|14584|14584|14585.59|14585.59|14583.18|14583.18|0
1643373840000|2022-01-28 12:44:00|14582.17|14582.17|14572.85|14572.85|14583.08|14583.08|14572.85|14572.85|0
1643373850000|2022-01-28 12:44:10|14573.77|14573.77|14573.01|14573.01|14574.68|14574.68|14572.34|14572.34|0
1643373870000|2022-01-28 12:44:30|14572.09|14572.09|14572.09|14572.09|14572.09|14572.09|14572.09|14572.09|0
1643373880000|2022-01-28 12:44:40|14573.01|14573.01|14573.01|14573.01|14573.01|14573.01|14573.01|14573.01|0
1643373890000|2022-01-28 12:44:50|14573.92|14573.92|14571.05|14571.05|14573.92|14573.92|14571.05|14571.05|0
1643373900000|2022-01-28 12:45:00|14571.61|14571.61|14571.61|14571.61|14571.61|14571.61|14571.61|14571.61|0
1643373910000|2022-01-28 12:45:10|14571.05|14571.05|14571.14|14571.14|14571.14|14571.14|14570.58|14570.58|0
1643373930000|2022-01-28 12:45:30|14570.2|14570.2|14570.2|14570.2|14570.2|14570.2|14570.2|14570.2|0
1643373950000|2022-01-28 12:45:50|14571.11|14571.11|14569.29|14569.29|14571.11|14571.11|14569.29|14569.29|0
1643373980000|2022-01-28 12:46:20|14567.85|14567.85|14567.85|14567.85|14567.85|14567.85|14567.85|14567.85|0
1643373990000|2022-01-28 12:46:30|14568.77|14568.77|14568.99|14568.99|14568.99|14568.99|14568.77|14568.77|0
1643374010000|2022-01-28 12:46:50|14567.6|14567.6|14567|14567|14567.94|14567.94|14567|14567|0
1643374020000|2022-01-28 12:47:00|14566.19|14566.19|14566.19|14566.19|14566.19|14566.19|14566.19|14566.19|0
1643374030000|2022-01-28 12:47:10|14563.32|14563.32|14563.32|14563.32|14563.32|14563.32|14563.32|14563.32|0
1643374040000|2022-01-28 12:47:20|14562.29|14562.29|14562.09|14562.09|14562.91|14562.91|14562.09|14562.09|0
1643374060000|2022-01-28 12:47:40|14562.65|14562.65|14566.61|14566.61|14566.61|14566.61|14562.65|14562.65|0
1643374070000|2022-01-28 12:47:50|14566.05|14566.05|14564.06|14564.06|14566.05|14566.05|14564.06|14564.06|0
1643374080000|2022-01-28 12:48:00|14563.5|14563.5|14564.79|14564.79|14564.79|14564.79|14563.5|14563.5|0
1643374090000|2022-01-28 12:48:10|14562.96|14562.96|14562.96|14562.96|14562.96|14562.96|14562.96|14562.96|0
1643374100000|2022-01-28 12:48:20|14564.79|14564.79|14564.79|14564.79|14564.79|14564.79|14564.79|14564.79|0
1643374110000|2022-01-28 12:48:30|14565.24|14565.24|14565.24|14565.24|14565.24|14565.24|14565.24|14565.24|0
1643374120000|2022-01-28 12:48:40|14563.41|14563.41|14563.41|14563.41|14563.41|14563.41|14563.41|14563.41|0
1643374130000|2022-01-28 12:48:50|14563.88|14563.88|14563.88|14563.88|14563.88|14563.88|14563.88|14563.88|0
1643374140000|2022-01-28 12:49:00|14563.41|14563.41|14563.41|14563.41|14563.41|14563.41|14563.41|14563.41|0
1643374150000|2022-01-28 12:49:10|14563.88|14563.88|14563.88|14563.88|14563.88|14563.88|14563.88|14563.88|0
1643374170000|2022-01-28 12:49:30|14563.41|14563.41|14563.41|14563.41|14563.41|14563.41|14563.41|14563.41|0
1643374180000|2022-01-28 12:49:40|14561.97|14561.97|14563.8|14563.8|14563.8|14563.8|14561.97|14561.97|0
1643374190000|2022-01-28 12:49:50|14564.26|14564.26|14565.53|14565.53|14566.09|14566.09|14564.26|14564.26|0
1643374200000|2022-01-28 12:50:00|14563.8|14563.8|14564.26|14564.26|14564.26|14564.26|14563.8|14563.8|0
1643374220000|2022-01-28 12:50:20|14564.71|14564.71|14565.63|14565.63|14565.63|14565.63|14564.71|14564.71|0
1643374260000|2022-01-28 12:51:00|14565.85|14565.85|14565.85|14565.85|14565.85|14565.85|14565.85|14565.85|0
1643374290000|2022-01-28 12:51:30|14566.79|14566.79|14566.79|14566.79|14566.79|14566.79|14566.79|14566.79|0
1643374300000|2022-01-28 12:51:40|14568.85|14568.85|14569.66|14569.66|14569.66|14569.66|14568.85|14568.85|0
1643374310000|2022-01-28 12:51:50|14570.58|14570.58|14571.14|14571.14|14571.14|14571.14|14570.58|14570.58|0
1643374320000|2022-01-28 12:52:00|14571.33|14571.33|14570.17|14570.17|14571.33|14571.33|14569.23|14569.23|0
1643374330000|2022-01-28 12:52:10|14567.3|14567.3|14567.3|14567.3|14567.3|14567.3|14567.3|14567.3|0
1643374340000|2022-01-28 12:52:20|14568.29|14568.29|14568.69|14568.69|14568.69|14568.69|14568.29|14568.29|0
1643374380000|2022-01-28 12:53:00|14568.13|14568.13|14568.13|14568.13|14569.07|14569.07|14568.13|14568.13|0
1643374410000|2022-01-28 12:53:30|14571|14571|14571|14571|14571|14571|14571|14571|0
1643374450000|2022-01-28 12:54:10|14568.13|14568.13|14569.57|14569.57|14569.57|14569.57|14568.13|14568.13|0
1643374500000|2022-01-28 12:55:00|14570.85|14570.85|14574.23|14574.23|14574.23|14574.23|14570.85|14570.85|0
1643374510000|2022-01-28 12:55:10|14574.79|14574.79|14575.73|14575.73|14575.73|14575.73|14574.79|14574.79|0
1643374520000|2022-01-28 12:55:20|14576.19|14576.19|14574.78|14574.78|14576.19|14576.19|14574.78|14574.78|0
1643374530000|2022-01-28 12:55:30|14575.22|14575.22|14573.4|14573.4|14576.14|14576.14|14573.4|14573.4|0
1643374560000|2022-01-28 12:56:00|14574.01|14574.01|14580.85|14580.85|14580.85|14580.85|14574.01|14574.01|0
1643374660000|2022-01-28 12:57:40|14581.79|14581.79|14580.4|14580.4|14581.79|14581.79|14580.4|14580.4|0
1643374670000|2022-01-28 12:57:50|14576.25|14576.25|14574.34|14574.34|14576.25|14576.25|14571.6|14571.6|0
1643374680000|2022-01-28 12:58:00|14576.69|14576.69|14576.69|14576.69|14576.69|14576.69|14576.69|14576.69|0
1643374690000|2022-01-28 12:58:10|14578.12|14578.12|14578.12|14578.12|14578.12|14578.12|14578.12|14578.12|0
1643374700000|2022-01-28 12:58:20|14580.87|14580.87|14579.04|14579.04|14580.87|14580.87|14579.04|14579.04|0
1643374720000|2022-01-28 12:58:40|14578.59|14578.59|14578.59|14578.59|14578.59|14578.59|14578.59|14578.59|0
1643374730000|2022-01-28 12:58:50|14577.68|14577.68|14578.49|14578.49|14578.49|14578.49|14577.68|14577.68|0
1643374740000|2022-01-28 12:59:00|14579.49|14579.49|14579.49|14579.49|14579.49|14579.49|14579.49|14579.49|0
1643374750000|2022-01-28 12:59:10|14580.3|14580.3|14580.3|14580.3|14580.3|14580.3|14578.48|14578.48|0
1643374780000|2022-01-28 12:59:40|14579.39|14579.39|14579.39|14579.39|14579.39|14579.39|14579.39|14579.39|0
1643374800000|2022-01-28 13:00:00|14580.82|14580.82|14581.38|14581.38|14581.38|14581.38|14580.82|14580.82|0
1643374810000|2022-01-28 13:00:10|14580.57|14580.57|14582.24|14582.24|14582.24|14582.24|14580.57|14580.57|0
1643374820000|2022-01-28 13:00:20|14583.67|14583.67|14585.7|14585.7|14585.7|14585.7|14583.67|14583.67|0
1643374830000|2022-01-28 13:00:30|14584.47|14584.47|14584.47|14584.47|14584.47|14584.47|14584.47|14584.47|0
1643374840000|2022-01-28 13:00:40|14586.72|14586.72|14585.09|14585.09|14586.72|14586.72|14585.09|14585.09|0
1643374860000|2022-01-28 13:01:00|14586.5|14586.5|14587.93|14587.93|14587.93|14587.93|14586.5|14586.5|0
1643374870000|2022-01-28 13:01:10|14589.57|14589.57|14588.75|14588.75|14591.04|14591.04|14588.75|14588.75|0
1643374910000|2022-01-28 13:01:50|14587.76|14587.76|14586.82|14586.82|14587.76|14587.76|14586.82|14586.82|0
1643374920000|2022-01-28 13:02:00|14585.38|14585.38|14583.95|14583.95|14585.38|14585.38|14583.95|14583.95|0
1643374940000|2022-01-28 13:02:20|14581|14581|14581|14581|14581.92|14581.92|14581|14581|0
1643374960000|2022-01-28 13:02:40|14582|14582|14584.02|14584.02|14584.02|14584.02|14582|14582|0
1643374970000|2022-01-28 13:02:50|14584.22|14584.22|14583.58|14583.58|14584.22|14584.22|14582.99|14582.99|0
1643374990000|2022-01-28 13:03:10|14583.98|14583.98|14583.76|14583.76|14584.58|14584.58|14583.76|14583.76|0
1643375000000|2022-01-28 13:03:20|14584.88|14584.88|14587.13|14587.13|14587.13|14587.13|14584.88|14584.88|0
1643375010000|2022-01-28 13:03:30|14588.04|14588.04|14591|14591|14591|14591|14588.04|14588.04|0
1643375020000|2022-01-28 13:03:40|14592.44|14592.44|14592.44|14592.44|14592.44|14592.44|14592.44|14592.44|0
1643375040000|2022-01-28 13:04:00|14591.52|14591.52|14592.14|14592.14|14592.14|14592.14|14591.52|14591.52|0
1643375050000|2022-01-28 13:04:10|14592.96|14592.96|14596.1|14596.1|14596.1|14596.1|14592.96|14592.96|0
1643375060000|2022-01-28 13:04:20|14595.63|14595.63|14595.98|14595.98|14595.98|14595.98|14595.16|14595.16|0
1643375070000|2022-01-28 13:04:30|14595.76|14595.76|14595.76|14595.76|14595.76|14595.76|14595.76|14595.76|0
1643375090000|2022-01-28 13:04:50|14597.19|14597.19|14597.19|14597.19|14597.19|14597.19|14597.19|14597.19|0
1643375100000|2022-01-28 13:05:00|14598.1|14598.1|14595.36|14595.36|14598.1|14598.1|14595.36|14595.36|0
1643375140000|2022-01-28 13:05:40|14593.93|14593.93|14593.93|14593.93|14593.93|14593.93|14593.93|14593.93|0
1643375150000|2022-01-28 13:05:50|14594.74|14594.74|14593.93|14593.93|14594.74|14594.74|14593.93|14593.93|0
1643375160000|2022-01-28 13:06:00|14595.36|14595.36|14596.3|14596.3|14596.3|14596.3|14595.36|14595.36|0
1643375170000|2022-01-28 13:06:10|14598.13|14598.13|14598.13|14598.13|14598.13|14598.13|14598.13|14598.13|0
1643375190000|2022-01-28 13:06:30|14599.57|14599.57|14599.57|14599.57|14599.57|14599.57|14599.57|14599.57|0
1643375200000|2022-01-28 13:06:40|14600.02|14600.02|14600.02|14600.02|14600.02|14600.02|14600.02|14600.02|0
1643375210000|2022-01-28 13:06:50|14602.26|14602.26|14603.28|14603.28|14604.4|14604.4|14602.26|14602.26|0
1643375220000|2022-01-28 13:07:00|14602.73|14602.73|14602.73|14602.73|14602.73|14602.73|14602.73|14602.73|0
1643375260000|2022-01-28 13:07:40|14601.81|14601.81|14601.81|14601.81|14601.81|14601.81|14601.81|14601.81|0
1643375270000|2022-01-28 13:07:50|14600.87|14600.87|14600.87|14600.87|14600.87|14600.87|14600.87|14600.87|0
1643375280000|2022-01-28 13:08:00|14600.46|14600.46|14600.46|14600.46|14600.46|14600.46|14600.46|14600.46|0
1643375360000|2022-01-28 13:09:20|14599.99|14599.99|14602.37|14602.37|14602.77|14602.77|14599.99|14599.99|0
1643375420000|2022-01-28 13:10:20|14601.82|14601.82|14601.36|14601.36|14601.82|14601.82|14601.36|14601.36|0
1643375430000|2022-01-28 13:10:30|14600.96|14600.96|14600.49|14600.49|14600.96|14600.96|14600.49|14600.49|0
1643375440000|2022-01-28 13:10:40|14599.5|14599.5|14599.5|14599.5|14599.5|14599.5|14599.5|14599.5|0
1643375480000|2022-01-28 13:11:20|14600.89|14600.89|14602.64|14602.64|14602.64|14602.64|14600.89|14600.89|0
1643375490000|2022-01-28 13:11:30|14601.2|14601.2|14599.77|14599.77|14601.2|14601.2|14599.77|14599.77|0
1643375500000|2022-01-28 13:11:40|14599.37|14599.37|14597.94|14597.94|14599.37|14599.37|14597.94|14597.94|0
1643375520000|2022-01-28 13:12:00|14598.85|14598.85|14599.77|14599.77|14599.77|14599.77|14598.85|14598.85|0
1643375540000|2022-01-28 13:12:20|14599.29|14599.29|14599.29|14599.29|14599.29|14599.29|14599.29|14599.29|0
1643375550000|2022-01-28 13:12:30|14598.74|14598.74|14597.82|14597.82|14598.74|14598.74|14596.91|14596.91|0
1643375560000|2022-01-28 13:12:40|14596.19|14596.19|14590.96|14590.96|14596.19|14596.19|14590.96|14590.96|0
1643375570000|2022-01-28 13:12:50|14591.43|14591.43|14593.07|14593.07|14593.07|14593.07|14591.43|14591.43|0
1643375580000|2022-01-28 13:13:00|14592.67|14592.67|14591.04|14591.04|14592.67|14592.67|14591.04|14591.04|0
1643375590000|2022-01-28 13:13:10|14590.57|14590.57|14590.57|14590.57|14590.57|14590.57|14590.57|14590.57|0
1643375640000|2022-01-28 13:14:00|14592|14592|14592|14592|14592|14592|14592|14592|0
1643375650000|2022-01-28 13:14:10|14593.43|14593.43|14593.43|14593.43|14593.43|14593.43|14593.43|14593.43|0
1643375670000|2022-01-28 13:14:30|14592.88|14592.88|14592.88|14592.88|14592.88|14592.88|14592.88|14592.88|0
1643375690000|2022-01-28 13:14:50|14594.64|14594.64|14596.31|14596.31|14596.31|14596.31|14594.64|14594.64|0
1643375710000|2022-01-28 13:15:10|14597.2|14597.2|14595.61|14595.61|14597.2|14597.2|14595.61|14595.61|0
1643375720000|2022-01-28 13:15:20|14599.08|14599.08|14604.2|14604.2|14604.2|14604.2|14599.08|14599.08|0
1643375740000|2022-01-28 13:15:40|14604.66|14604.66|14607.85|14607.85|14607.85|14607.85|14604.66|14604.66|0
1643375750000|2022-01-28 13:15:50|14606.93|14606.93|14606.93|14606.93|14606.93|14606.93|14606.93|14606.93|0
1643375760000|2022-01-28 13:16:00|14607.75|14607.75|14604.06|14604.06|14607.75|14607.75|14604.06|14604.06|0
1643375780000|2022-01-28 13:16:20|14605.5|14605.5|14605.5|14605.5|14605.5|14605.5|14605.5|14605.5|0
1643375800000|2022-01-28 13:16:40|14607.33|14607.33|14607.33|14607.33|14607.33|14607.33|14607.33|14607.33|0
1643375820000|2022-01-28 13:17:00|14609.16|14609.16|14609.42|14609.42|14609.61|14609.61|14607.79|14607.79|0
1643375830000|2022-01-28 13:17:10|14611.3|14611.3|14615.59|14615.59|14615.59|14615.59|14611.3|14611.3|0
1643375840000|2022-01-28 13:17:20|14614.15|14614.15|14612.32|14612.32|14614.15|14614.15|14612.32|14612.32|0
1643375850000|2022-01-28 13:17:30|14613.24|14613.24|14613.24|14613.24|14613.24|14613.24|14613.24|14613.24|0
1643375860000|2022-01-28 13:17:40|14612.32|14612.32|14613.24|14613.24|14613.24|14613.24|14612.32|14612.32|0
1643375870000|2022-01-28 13:17:50|14612.32|14612.32|14614.18|14614.18|14614.18|14614.18|14612.32|14612.32|0
1643375880000|2022-01-28 13:18:00|14615.09|14615.09|14617.84|14617.84|14617.84|14617.84|14615.09|14615.09|0
1643375890000|2022-01-28 13:18:10|14615.09|14615.09|14615.09|14615.09|14615.09|14615.09|14615.09|14615.09|0
1643375900000|2022-01-28 13:18:20|14613.66|14613.66|14609.32|14609.32|14613.66|14613.66|14609.32|14609.32|0
1643375910000|2022-01-28 13:18:30|14607.49|14607.49|14607.49|14607.49|14607.49|14607.49|14607.49|14607.49|0
1643375940000|2022-01-28 13:19:00|14608.98|14608.98|14608.98|14608.98|14608.98|14608.98|14608.98|14608.98|0
1643375950000|2022-01-28 13:19:10|14609.9|14609.9|14609.9|14609.9|14609.9|14609.9|14609.9|14609.9|0
1643375960000|2022-01-28 13:19:20|14610.51|14610.51|14613.06|14613.06|14615.81|14615.81|14610.51|14610.51|0
1643375990000|2022-01-28 13:19:50|14612.15|14612.15|14611.33|14611.33|14612.15|14612.15|14611.33|14611.33|0
1643376000000|2022-01-28 13:20:00|14609.42|14609.42|14608.51|14608.51|14609.42|14609.42|14608.51|14608.51|0
1643376020000|2022-01-28 13:20:20|14607.6|14607.6|14606.79|14606.79|14607.6|14607.6|14606.32|14606.32|0
1643376030000|2022-01-28 13:20:30|14607.26|14607.26|14607.26|14607.26|14607.26|14607.26|14607.26|14607.26|0
1643376040000|2022-01-28 13:20:40|14608.2|14608.2|14608.2|14608.2|14608.2|14608.2|14608.2|14608.2|0
1643376050000|2022-01-28 13:20:50|14609.12|14609.12|14609.12|14609.12|14609.12|14609.12|14609.12|14609.12|0
1643376060000|2022-01-28 13:21:00|14609.59|14609.59|14611.97|14611.97|14611.97|14611.97|14609.59|14609.59|0
1643376070000|2022-01-28 13:21:10|14612.44|14612.44|14612.89|14612.89|14612.89|14612.89|14611.95|14611.95|0
1643376080000|2022-01-28 13:21:20|14613.37|14613.37|14613.37|14613.37|14613.37|14613.37|14613.37|14613.37|0
1643376120000|2022-01-28 13:22:00|14614.8|14614.8|14620.43|14620.43|14620.43|14620.43|14614.8|14614.8|0
1643376130000|2022-01-28 13:22:10|14619.52|14619.52|14619.52|14619.52|14619.52|14619.52|14619.52|14619.52|0
1643376140000|2022-01-28 13:22:20|14620.34|14620.34|14620.34|14620.34|14620.34|14620.34|14620.34|14620.34|0
1643376150000|2022-01-28 13:22:30|14619.39|14619.39|14619.39|14619.39|14619.39|14619.39|14619.39|14619.39|0
1643376190000|2022-01-28 13:23:10|14621.28|14621.28|14620.81|14620.81|14621.28|14621.28|14620.81|14620.81|0
1643376200000|2022-01-28 13:23:20|14619.89|14619.89|14620.15|14620.15|14620.15|14620.15|14619.89|14619.89|0
1643376220000|2022-01-28 13:23:40|14619.21|14619.21|14619.21|14619.21|14620.15|14620.15|14619.21|14619.21|0
1643376230000|2022-01-28 13:23:50|14618.76|14618.76|14617.07|14617.07|14618.76|14618.76|14617.07|14617.07|0
1643376240000|2022-01-28 13:24:00|14618.01|14618.01|14618.01|14618.01|14618.01|14618.01|14618.01|14618.01|0
1643376260000|2022-01-28 13:24:20|14619.84|14619.84|14619.84|14619.84|14619.84|14619.84|14619.84|14619.84|0
1643376270000|2022-01-28 13:24:30|14619.37|14619.37|14616.82|14616.82|14619.37|14619.37|14616.82|14616.82|0
1643376310000|2022-01-28 13:25:10|14617.29|14617.29|14617.29|14617.29|14617.29|14617.29|14617.29|14617.29|0
1643376320000|2022-01-28 13:25:20|14616.38|14616.38|14614.95|14614.95|14616.38|14616.38|14614.95|14614.95|0
1643376330000|2022-01-28 13:25:30|14614.72|14614.72|14609.41|14609.41|14614.72|14614.72|14609.41|14609.41|0
1643376340000|2022-01-28 13:25:40|14607.18|14607.18|14607.18|14607.18|14607.18|14607.18|14607.18|14607.18|0
1643376350000|2022-01-28 13:25:50|14606.26|14606.26|14606.26|14606.26|14606.26|14606.26|14606.26|14606.26|0
1643376360000|2022-01-28 13:26:00|14607.21|14607.21|14610.2|14610.2|14610.2|14610.2|14607.21|14607.21|0
1643376380000|2022-01-28 13:26:20|14611.64|14611.64|14612.11|14612.11|14612.11|14612.11|14611.64|14611.64|0
1643376400000|2022-01-28 13:26:40|14611.91|14611.91|14611.91|14611.91|14611.91|14611.91|14611.91|14611.91|0
1643376410000|2022-01-28 13:26:50|14610.8|14610.8|14606.53|14606.53|14610.8|14610.8|14606.53|14606.53|0
1643376420000|2022-01-28 13:27:00|14604.9|14604.9|14604.9|14604.9|14604.9|14604.9|14604.9|14604.9|0
1643376430000|2022-01-28 13:27:10|14604.5|14604.5|14604.5|14604.5|14604.5|14604.5|14604.5|14604.5|0
1643376450000|2022-01-28 13:27:30|14603.56|14603.56|14604.38|14604.38|14604.38|14604.38|14603.56|14603.56|0
1643376460000|2022-01-28 13:27:40|14608.11|14608.11|14608.11|14608.11|14608.11|14608.11|14608.11|14608.11|0
1643376500000|2022-01-28 13:28:20|14607.2|14607.2|14604.85|14604.85|14607.2|14607.2|14604.85|14604.85|0
1643376510000|2022-01-28 13:28:30|14603.21|14603.21|14603.21|14603.21|14603.21|14603.21|14603.21|14603.21|0
1643376530000|2022-01-28 13:28:50|14602.77|14602.77|14602.77|14602.77|14602.77|14602.77|14602.77|14602.77|0
1643376560000|2022-01-28 13:29:20|14604.6|14604.6|14605.41|14605.41|14605.41|14605.41|14604.6|14604.6|0
1643376600000|2022-01-28 13:30:00|14609.9|14609.9|14614.33|14614.33|14614.33|14614.33|14609.9|14609.9|0
1643376610000|2022-01-28 13:30:10|14613.51|14613.51|14616.61|14616.61|14616.61|14616.61|14613.51|14613.51|0
1643376620000|2022-01-28 13:30:20|14617.53|14617.53|14631.15|14631.15|14631.15|14631.15|14617.53|14617.53|0
1643376630000|2022-01-28 13:30:30|14632.59|14632.59|14632.59|14632.59|14632.59|14632.59|14632.59|14632.59|0
1643376660000|2022-01-28 13:31:00|14631.67|14631.67|14630.86|14630.86|14631.67|14631.67|14630.86|14630.86|0
1643376670000|2022-01-28 13:31:10|14631.08|14631.08|14626.92|14626.92|14631.08|14631.08|14626.92|14626.92|0
1643376680000|2022-01-28 13:31:20|14628.66|14628.66|14628.66|14628.66|14628.66|14628.66|14628.66|14628.66|0
1643376690000|2022-01-28 13:31:30|14631.52|14631.52|14633.2|14633.2|14633.2|14633.2|14631.52|14631.52|0
1643376710000|2022-01-28 13:31:50|14631.37|14631.37|14631.37|14631.37|14631.37|14631.37|14631.37|14631.37|0
1643376720000|2022-01-28 13:32:00|14631.83|14631.83|14632.74|14632.74|14632.74|14632.74|14631.83|14631.83|0
1643376730000|2022-01-28 13:32:10|14634.38|14634.38|14642.39|14642.39|14642.39|14642.39|14634.38|14634.38|0
1643376740000|2022-01-28 13:32:20|14643.88|14643.88|14644.91|14644.91|14644.91|14644.91|14643.88|14643.88|0
1643376750000|2022-01-28 13:32:30|14645.9|14645.9|14645.9|14645.9|14645.9|14645.9|14645.9|14645.9|0
1643376760000|2022-01-28 13:32:40|14649.67|14649.67|14649.67|14649.67|14649.67|14649.67|14649.67|14649.67|0
1643376770000|2022-01-28 13:32:50|14651.5|14651.5|14651.5|14651.5|14651.5|14651.5|14651.5|14651.5|0
1643376780000|2022-01-28 13:33:00|14655.59|14655.59|14657.76|14657.76|14657.76|14657.76|14655.59|14655.59|0
1643376790000|2022-01-28 13:33:10|14658.67|14658.67|14657.86|14657.86|14658.67|14658.67|14657.86|14657.86|0
1643376800000|2022-01-28 13:33:20|14657.04|14657.04|14657.1|14657.1|14657.56|14657.56|14656.12|14656.12|0
1643376810000|2022-01-28 13:33:30|14657.31|14657.31|14657.1|14657.1|14657.31|14657.31|14657.1|14657.1|0
1643376820000|2022-01-28 13:33:40|14657.56|14657.56|14657.56|14657.56|14657.56|14657.56|14657.56|14657.56|0
1643376840000|2022-01-28 13:34:00|14658.38|14658.38|14658.38|14658.38|14658.38|14658.38|14658.38|14658.38|0
1643376850000|2022-01-28 13:34:10|14657.9|14657.9|14656.99|14656.99|14657.9|14657.9|14656.99|14656.99|0
1643376870000|2022-01-28 13:34:30|14657.45|14657.45|14657.45|14657.45|14657.45|14657.45|14657.45|14657.45|0
1643376900000|2022-01-28 13:35:00|14658.44|14658.44|14653.73|14653.73|14658.44|14658.44|14653.73|14653.73|0
1643376910000|2022-01-28 13:35:10|14653.25|14653.25|14649.78|14649.78|14653.25|14653.25|14649.78|14649.78|0
1643376960000|2022-01-28 13:36:00|14648.96|14648.96|14646.61|14646.61|14648.96|14648.96|14645.79|14645.79|0
1643376980000|2022-01-28 13:36:20|14645.69|14645.69|14645.69|14645.69|14645.69|14645.69|14645.69|14645.69|0
1643376990000|2022-01-28 13:36:30|14646.25|14646.25|14646.25|14646.25|14646.25|14646.25|14646.25|14646.25|0
1643377000000|2022-01-28 13:36:40|14645.75|14645.75|14645.2|14645.2|14645.75|14645.75|14645.2|14645.2|0
1643377020000|2022-01-28 13:37:00|14647.02|14647.02|14649.89|14649.89|14650.71|14650.71|14647.02|14647.02|0
1643377030000|2022-01-28 13:37:10|14649.08|14649.08|14649.08|14649.08|14649.08|14649.08|14649.08|14649.08|0
1643377040000|2022-01-28 13:37:20|14645.29|14645.29|14643.86|14643.86|14645.29|14645.29|14643.86|14643.86|0
1643377060000|2022-01-28 13:37:40|14644.06|14644.06|14644.06|14644.06|14644.06|14644.06|14644.06|14644.06|0
1643377070000|2022-01-28 13:37:50|14644.62|14644.62|14644.62|14644.62|14644.62|14644.62|14644.62|14644.62|0
1643377080000|2022-01-28 13:38:00|14645.09|14645.09|14643.21|14643.21|14645.09|14645.09|14643.21|14643.21|0
1643377150000|2022-01-28 13:39:10|14644.12|14644.12|14644.12|14644.12|14644.12|14644.12|14644.12|14644.12|0
1643377160000|2022-01-28 13:39:20|14645.56|14645.56|14646.99|14646.99|14646.99|14646.99|14645.56|14645.56|0
1643377170000|2022-01-28 13:39:30|14647.61|14647.61|14647.61|14647.61|14647.61|14647.61|14647.61|14647.61|0
1643377180000|2022-01-28 13:39:40|14649.49|14649.49|14650.31|14650.31|14650.31|14650.31|14649.49|14649.49|0
1643377190000|2022-01-28 13:39:50|14650.76|14650.76|14650.53|14650.53|14650.76|14650.76|14650.53|14650.53|0
1643377200000|2022-01-28 13:40:00|14649.86|14649.86|14649.86|14649.86|14649.86|14649.86|14649.86|14649.86|0
1643377210000|2022-01-28 13:40:10|14648.45|14648.45|14647.54|14647.54|14648.45|14648.45|14647.54|14647.54|0
1643377220000|2022-01-28 13:40:20|14648.21|14648.21|14648.21|14648.21|14648.21|14648.21|14648.21|14648.21|0
1643377260000|2022-01-28 13:41:00|14647.39|14647.39|14646.57|14646.57|14647.39|14647.39|14646.57|14646.57|0
1643377280000|2022-01-28 13:41:20|14647.49|14647.49|14650.53|14650.53|14650.53|14650.53|14647.49|14647.49|0
1643377290000|2022-01-28 13:41:30|14650.09|14650.09|14650.67|14650.67|14650.67|14650.67|14649.73|14649.73|0
1643377310000|2022-01-28 13:41:50|14652.5|14652.5|14656.63|14656.63|14656.63|14656.63|14652.5|14652.5|0
1643377320000|2022-01-28 13:42:00|14657.55|14657.55|14656.55|14656.55|14657.55|14657.55|14656.55|14656.55|0
1643377330000|2022-01-28 13:42:10|14657.23|14657.23|14660.61|14660.61|14660.61|14660.61|14655.86|14655.86|0
1643377340000|2022-01-28 13:42:20|14659.7|14659.7|14657.35|14657.35|14660.61|14660.61|14657.35|14657.35|0
1643377350000|2022-01-28 13:42:30|14657.13|14657.13|14656.04|14656.04|14657.13|14657.13|14654.21|14654.21|0
1643377360000|2022-01-28 13:42:40|14656.95|14656.95|14656.95|14656.95|14656.95|14656.95|14656.95|14656.95|0
1643377370000|2022-01-28 13:42:50|14656.28|14656.28|14656.28|14656.28|14656.28|14656.28|14656.28|14656.28|0
1643377380000|2022-01-28 13:43:00|14656.51|14656.51|14669.38|14669.38|14670.05|14670.05|14656.28|14656.28|0
1643377390000|2022-01-28 13:43:10|14671.21|14671.21|14671.66|14671.66|14671.66|14671.66|14671.21|14671.21|0
1643377400000|2022-01-28 13:43:20|14670.71|14670.71|14670.71|14670.71|14670.71|14670.71|14670.71|14670.71|0
1643377420000|2022-01-28 13:43:40|14670.24|14670.24|14669.8|14669.8|14670.24|14670.24|14669.35|14669.35|0
1643377430000|2022-01-28 13:43:50|14670.02|14670.02|14669.35|14669.35|14670.02|14670.02|14669.12|14669.12|0
1643377440000|2022-01-28 13:44:00|14670.26|14670.26|14670.49|14670.49|14670.49|14670.49|14670.26|14670.26|0
1643377450000|2022-01-28 13:44:10|14670.94|14670.94|14670.72|14670.72|14670.94|14670.94|14670.5|14670.5|0
1643377460000|2022-01-28 13:44:20|14672.36|14672.36|14672.36|14672.36|14672.36|14672.36|14672.36|14672.36|0
1643377490000|2022-01-28 13:44:50|14671.9|14671.9|14666.85|14666.85|14671.9|14671.9|14666.85|14666.85|0
1643377500000|2022-01-28 13:45:00|14666.62|14666.62|14666.62|14666.62|14666.62|14666.62|14666.62|14666.62|0
1643377510000|2022-01-28 13:45:10|14667.57|14667.57|14667.57|14667.57|14667.57|14667.57|14667.57|14667.57|0
1643377520000|2022-01-28 13:45:20|14669.39|14669.39|14666.55|14666.55|14669.39|14669.39|14666.55|14666.55|0
1643377530000|2022-01-28 13:45:30|14663.8|14663.8|14662.27|14662.27|14664.26|14664.26|14662.27|14662.27|0
1643377540000|2022-01-28 13:45:40|14656.79|14656.79|14658.43|14658.43|14658.43|14658.43|14656.79|14656.79|0
1643377560000|2022-01-28 13:46:00|14659.54|14659.54|14664.74|14664.74|14664.74|14664.74|14659.54|14659.54|0
1643377580000|2022-01-28 13:46:20|14666.23|14666.23|14666.23|14666.23|14666.23|14666.23|14666.23|14666.23|0
1643377600000|2022-01-28 13:46:40|14665.32|14665.32|14665.1|14665.1|14665.32|14665.32|14665.1|14665.1|0
1643377620000|2022-01-28 13:47:00|14664.48|14664.48|14664.48|14664.48|14664.48|14664.48|14664.48|14664.48|0
1643377640000|2022-01-28 13:47:20|14660.9|14660.9|14656.05|14656.05|14660.9|14660.9|14656.05|14656.05|0
1643377650000|2022-01-28 13:47:30|14656.96|14656.96|14656.96|14656.96|14656.96|14656.96|14656.74|14656.74|0
1643377670000|2022-01-28 13:47:50|14657.64|14657.64|14657.18|14657.18|14657.64|14657.64|14657.18|14657.18|0
1643377710000|2022-01-28 13:48:30|14657.41|14657.41|14657.41|14657.41|14657.41|14657.41|14657.41|14657.41|0
1643377720000|2022-01-28 13:48:40|14654.24|14654.24|14653.42|14653.42|14654.24|14654.24|14653.42|14653.42|0
1643377750000|2022-01-28 13:49:10|14654.42|14654.42|14654.42|14654.42|14654.42|14654.42|14654.42|14654.42|0
1643377760000|2022-01-28 13:49:20|14652.78|14652.78|14648.03|14648.03|14652.78|14652.78|14648.03|14648.03|0
1643377780000|2022-01-28 13:49:40|14649.46|14649.46|14649.46|14649.46|14649.46|14649.46|14649.46|14649.46|0
1643377810000|2022-01-28 13:50:10|14649.94|14649.94|14650.14|14650.14|14650.14|14650.14|14649.94|14649.94|0
1643377820000|2022-01-28 13:50:20|14649.73|14649.73|14646.04|14646.04|14649.73|14649.73|14646.04|14646.04|0
1643377830000|2022-01-28 13:50:30|14645.6|14645.6|14644.11|14644.11|14645.6|14645.6|14644.11|14644.11|0
1643377870000|2022-01-28 13:51:10|14643.88|14643.88|14643.88|14643.88|14643.88|14643.88|14643.88|14643.88|0
1643377880000|2022-01-28 13:51:20|14643.66|14643.66|14642.29|14642.29|14643.66|14643.66|14642.29|14642.29|0
1643377890000|2022-01-28 13:51:30|14643.72|14643.72|14643.72|14643.72|14643.72|14643.72|14643.72|14643.72|0
1643377900000|2022-01-28 13:51:40|14642.29|14642.29|14642.29|14642.29|14642.29|14642.29|14642.29|14642.29|0
1643377910000|2022-01-28 13:51:50|14643.78|14643.78|14653.25|14653.25|14653.25|14653.25|14643.78|14643.78|0
1643377920000|2022-01-28 13:52:00|14650.5|14650.5|14650.5|14650.5|14650.5|14650.5|14650.5|14650.5|0
1643377940000|2022-01-28 13:52:20|14649.07|14649.07|14647.31|14647.31|14649.07|14649.07|14647.31|14647.31|0
1643377950000|2022-01-28 13:52:30|14647.09|14647.09|14643.74|14643.74|14647.09|14647.09|14643.74|14643.74|0
1643377980000|2022-01-28 13:53:00|14644.56|14644.56|14645.01|14645.01|14645.01|14645.01|14644.56|14644.56|0
1643377990000|2022-01-28 13:53:10|14645.23|14645.23|14645.68|14645.68|14645.68|14645.68|14645.23|14645.23|0
1643378000000|2022-01-28 13:53:20|14644.69|14644.69|14644.69|14644.69|14644.69|14644.69|14644.69|14644.69|0
1643378020000|2022-01-28 13:53:40|14644.23|14644.23|14644.23|14644.23|14644.23|14644.23|14644.23|14644.23|0
1643378040000|2022-01-28 13:54:00|14645.05|14645.05|14649.85|14649.85|14649.85|14649.85|14645.05|14645.05|0
1643378070000|2022-01-28 13:54:30|14650.32|14650.32|14649.85|14649.85|14650.32|14650.32|14649.85|14649.85|0
1643378090000|2022-01-28 13:54:50|14649.03|14649.03|14649.03|14649.03|14649.03|14649.03|14649.03|14649.03|0
1643378100000|2022-01-28 13:55:00|14648.09|14648.09|14648.09|14648.09|14648.09|14648.09|14648.09|14648.09|0
1643378160000|2022-01-28 13:56:00|14649.73|14649.73|14650.86|14650.86|14650.86|14650.86|14649.73|14649.73|0
1643378170000|2022-01-28 13:56:10|14651.07|14651.07|14651.48|14651.48|14651.48|14651.48|14651.07|14651.07|0
1643378190000|2022-01-28 13:56:30|14650.92|14650.92|14651.36|14651.36|14651.36|14651.36|14650.36|14650.36|0
1643378220000|2022-01-28 13:57:00|14652.18|14652.18|14663.2|14663.2|14663.2|14663.2|14652.18|14652.18|0
1643378230000|2022-01-28 13:57:10|14664.32|14664.32|14668.95|14668.95|14668.95|14668.95|14664.32|14664.32|0
1643378240000|2022-01-28 13:57:20|14669.4|14669.4|14669.86|14669.86|14669.86|14669.86|14669.4|14669.4|0
1643378260000|2022-01-28 13:57:40|14670.42|14670.42|14670.42|14670.42|14670.42|14670.42|14670.42|14670.42|0
1643378270000|2022-01-28 13:57:50|14672.05|14672.05|14672.05|14672.05|14672.05|14672.05|14672.05|14672.05|0
1643378280000|2022-01-28 13:58:00|14672.61|14672.61|14675.04|14675.04|14675.04|14675.04|14672.61|14672.61|0
1643378290000|2022-01-28 13:58:10|14674.48|14674.48|14674.48|14674.48|14674.48|14674.48|14674.48|14674.48|0
1643378300000|2022-01-28 13:58:20|14674.94|14674.94|14674.94|14674.94|14674.94|14674.94|14674.94|14674.94|0
1643378330000|2022-01-28 13:58:50|14676.38|14676.38|14679.12|14679.12|14679.12|14679.12|14676.38|14676.38|0
1643378350000|2022-01-28 13:59:10|14679.68|14679.68|14680.12|14680.12|14680.12|14680.12|14679.68|14679.68|0
1643378360000|2022-01-28 13:59:20|14681.76|14681.76|14681.76|14681.76|14681.76|14681.76|14681.76|14681.76|0
1643378380000|2022-01-28 13:59:40|14681.53|14681.53|14683.54|14683.54|14683.54|14683.54|14681.09|14681.09|0
1643378390000|2022-01-28 13:59:50|14683.13|14683.13|14684.08|14684.08|14684.08|14684.08|14683.13|14683.13|0
1643378400000|2022-01-28 14:00:00|14685.2|14685.2|14694.26|14694.26|14694.26|14694.26|14685.2|14685.2|0
1643378410000|2022-01-28 14:00:10|14693.79|14693.79|14691.69|14691.69|14693.79|14693.79|14691.69|14691.69|0
1643378440000|2022-01-28 14:00:40|14692.51|14692.51|14692.51|14692.51|14692.51|14692.51|14692.51|14692.51|0
1643378460000|2022-01-28 14:01:00|14691.59|14691.59|14691.13|14691.13|14691.59|14691.59|14691.13|14691.13|0
1643378500000|2022-01-28 14:01:40|14691.63|14691.63|14691.63|14691.63|14691.63|14691.63|14691.63|14691.63|0
1643378520000|2022-01-28 14:02:00|14692.04|14692.04|14692.25|14692.25|14692.25|14692.25|14692.04|14692.04|0
1643378530000|2022-01-28 14:02:10|14691.43|14691.43|14691.69|14691.69|14692.25|14692.25|14691.43|14691.43|0
1643378540000|2022-01-28 14:02:20|14691.13|14691.13|14679.51|14679.51|14691.13|14691.13|14679.51|14679.51|0
1643378560000|2022-01-28 14:02:40|14679.04|14679.04|14679.04|14679.04|14679.04|14679.04|14679.04|14679.04|0
1643378580000|2022-01-28 14:03:00|14680.48|14680.48|14681.19|14681.19|14683.28|14683.28|14680.48|14680.48|0
1643378590000|2022-01-28 14:03:10|14682.63|14682.63|14682.85|14682.85|14682.85|14682.85|14682.63|14682.63|0
1643378600000|2022-01-28 14:03:20|14683.85|14683.85|14683.38|14683.38|14683.85|14683.85|14683.38|14683.38|0
1643378630000|2022-01-28 14:03:50|14682.88|14682.88|14682.88|14682.88|14682.88|14682.88|14682.88|14682.88|0
1643378640000|2022-01-28 14:04:00|14684.76|14684.76|14687.41|14687.41|14687.41|14687.41|14684.76|14684.76|0
1643378670000|2022-01-28 14:04:30|14688.23|14688.23|14688.23|14688.23|14688.23|14688.23|14688.23|14688.23|0
1643378680000|2022-01-28 14:04:40|14689.17|14689.17|14690.9|14690.9|14690.9|14690.9|14689.17|14689.17|0
1643378700000|2022-01-28 14:05:00|14694.07|14694.07|14696|14696|14696|14696|14694.07|14694.07|0
1643378710000|2022-01-28 14:05:10|14697.11|14697.11|14701.35|14701.35|14701.35|14701.35|14697.11|14697.11|0
1643378720000|2022-01-28 14:05:20|14703.18|14703.18|14706.12|14706.12|14707.03|14707.03|14703.18|14703.18|0
1643378730000|2022-01-28 14:05:30|14707.55|14707.55|14708.11|14708.11|14708.11|14708.11|14707.55|14707.55|0
1643378740000|2022-01-28 14:05:40|14709.23|14709.23|14711.12|14711.12|14711.12|14711.12|14709.23|14709.23|0
1643378760000|2022-01-28 14:06:00|14710|14710|14710|14710|14710|14710|14710|14710|0
1643378770000|2022-01-28 14:06:10|14709.09|14709.09|14709.9|14709.9|14711.54|14711.54|14709.09|14709.09|0
1643378790000|2022-01-28 14:06:30|14712.65|14712.65|14717.15|14717.15|14717.15|14717.15|14712.65|14712.65|0
1643378800000|2022-01-28 14:06:40|14716.68|14716.68|14717.13|14717.13|14717.13|14717.13|14716.68|14716.68|0
1643378810000|2022-01-28 14:06:50|14718.8|14718.8|14719.36|14719.36|14719.36|14719.36|14718.8|14718.8|0
1643378820000|2022-01-28 14:07:00|14719.62|14719.62|14719.06|14719.06|14719.62|14719.62|14719.06|14719.06|0
1643378860000|2022-01-28 14:07:40|14716.2|14716.2|14717.63|14717.63|14717.63|14717.63|14716.2|14716.2|0
1643378890000|2022-01-28 14:08:10|14718.45|14718.45|14719.88|14719.88|14719.88|14719.88|14718.45|14718.45|0
1643378900000|2022-01-28 14:08:20|14720.38|14720.38|14720.38|14720.38|14720.38|14720.38|14720.38|14720.38|0
1643378910000|2022-01-28 14:08:30|14720.85|14720.85|14720.85|14720.85|14720.85|14720.85|14720.85|14720.85|0
1643378920000|2022-01-28 14:08:40|14719.18|14719.18|14722.24|14722.24|14722.24|14722.24|14719.18|14719.18|0
1643378930000|2022-01-28 14:08:50|14722.72|14722.72|14722.72|14722.72|14722.72|14722.72|14722.72|14722.72|0
1643378940000|2022-01-28 14:09:00|14723.21|14723.21|14723.21|14723.21|14723.21|14723.21|14723.21|14723.21|0
1643378950000|2022-01-28 14:09:10|14722.77|14722.77|14722.77|14722.77|14722.77|14722.77|14722.77|14722.77|0
1643378960000|2022-01-28 14:09:20|14721.33|14721.33|14720.86|14720.86|14721.33|14721.33|14720.86|14720.86|0
1643378990000|2022-01-28 14:09:50|14721.36|14721.36|14714.76|14714.76|14721.36|14721.36|14714.76|14714.76|0
1643379000000|2022-01-28 14:10:00|14715.37|14715.37|14715.37|14715.37|14715.37|14715.37|14715.37|14715.37|0
1643379010000|2022-01-28 14:10:10|14714.46|14714.46|14714.46|14714.46|14714.46|14714.46|14714.46|14714.46|0
1643379050000|2022-01-28 14:10:50|14715.95|14715.95|14715.95|14715.95|14715.95|14715.95|14715.95|14715.95|0
1643379060000|2022-01-28 14:11:00|14717.07|14717.07|14717.07|14717.07|14717.07|14717.07|14717.07|14717.07|0
1643379070000|2022-01-28 14:11:10|14725.69|14725.69|14724.75|14724.75|14725.69|14725.69|14722.82|14722.82|0
1643379120000|2022-01-28 14:12:00|14725.69|14725.69|14725.37|14725.37|14725.69|14725.69|14724.87|14724.87|0
1643379140000|2022-01-28 14:12:20|14724.81|14724.81|14724.81|14724.81|14724.81|14724.81|14724.81|14724.81|0
1643379190000|2022-01-28 14:13:10|14729.19|14729.19|14729.19|14729.19|14729.19|14729.19|14729.19|14729.19|0
1643379200000|2022-01-28 14:13:20|14732.06|14732.06|14732.06|14732.06|14732.06|14732.06|14732.06|14732.06|0
1643379240000|2022-01-28 14:14:00|14732.51|14732.51|14731.28|14731.28|14732.51|14732.51|14731.28|14731.28|0
1643379250000|2022-01-28 14:14:10|14730.81|14730.81|14725.47|14725.47|14730.81|14730.81|14725.47|14725.47|0
1643379260000|2022-01-28 14:14:20|14724.48|14724.48|14722.84|14722.84|14724.48|14724.48|14722.84|14722.84|0
1643379270000|2022-01-28 14:14:30|14722.34|14722.34|14722.34|14722.34|14722.34|14722.34|14722.34|14722.34|0
1643379300000|2022-01-28 14:15:00|14719.79|14719.79|14717.38|14717.38|14719.79|14719.79|14717.38|14717.38|0
1643379320000|2022-01-28 14:15:20|14717.93|14717.93|14717.48|14717.48|14717.93|14717.93|14717.48|14717.48|0
1643379330000|2022-01-28 14:15:30|14718.91|14718.91|14718.91|14718.91|14718.91|14718.91|14718.91|14718.91|0
1643379360000|2022-01-28 14:16:00|14719.83|14719.83|14720.05|14720.05|14720.05|14720.05|14719.83|14719.83|0
1643379370000|2022-01-28 14:16:10|14719.13|14719.13|14717.7|14717.7|14719.13|14719.13|14717.7|14717.7|0
1643379380000|2022-01-28 14:16:20|14716.88|14716.88|14716.88|14716.88|14716.88|14716.88|14716.88|14716.88|0
1643379390000|2022-01-28 14:16:30|14717.29|14717.29|14717.29|14717.29|14717.29|14717.29|14717.29|14717.29|0
1643379400000|2022-01-28 14:16:40|14717.85|14717.85|14718.79|14718.79|14718.79|14718.79|14717.85|14717.85|0
1643379410000|2022-01-28 14:16:50|14719.29|14719.29|14720.43|14720.43|14720.93|14720.93|14719.29|14719.29|0
1643379440000|2022-01-28 14:17:20|14718.79|14718.79|14718.79|14718.79|14718.79|14718.79|14718.79|14718.79|0
1643379460000|2022-01-28 14:17:40|14720.62|14720.62|14722.45|14722.45|14722.45|14722.45|14720.62|14720.62|0
1643379480000|2022-01-28 14:18:00|14722.95|14722.95|14722.73|14722.73|14723.18|14723.18|14722.73|14722.73|0
1643379500000|2022-01-28 14:18:20|14723.18|14723.18|14727.07|14727.07|14727.07|14727.07|14723.18|14723.18|0
1643379510000|2022-01-28 14:18:30|14727.98|14727.98|14727.98|14727.98|14727.98|14727.98|14727.98|14727.98|0
1643379540000|2022-01-28 14:19:00|14730.81|14730.81|14729.87|14729.87|14730.81|14730.81|14729.87|14729.87|0
1643379560000|2022-01-28 14:19:20|14730.81|14730.81|14730.81|14730.81|14730.81|14730.81|14730.81|14730.81|0
1643379570000|2022-01-28 14:19:30|14733.55|14733.55|14736.03|14736.03|14736.03|14736.03|14733.55|14733.55|0
1643379580000|2022-01-28 14:19:40|14734.61|14734.61|14734.61|14734.61|14734.61|14734.61|14734.61|14734.61|0
1643379590000|2022-01-28 14:19:50|14733.7|14733.7|14733.24|14733.24|14733.7|14733.7|14733.24|14733.24|0
1643379600000|2022-01-28 14:20:00|14734.29|14734.29|14735.11|14735.11|14735.11|14735.11|14734.29|14734.29|0
1643379610000|2022-01-28 14:20:10|14734.2|14734.2|14734.2|14734.2|14734.2|14734.2|14734.2|14734.2|0
1643379620000|2022-01-28 14:20:20|14733.38|14733.38|14732.56|14732.56|14733.38|14733.38|14732.56|14732.56|0
1643379640000|2022-01-28 14:20:40|14732.79|14732.79|14733.48|14733.48|14733.48|14733.48|14732.79|14732.79|0
1643379650000|2022-01-28 14:20:50|14735.12|14735.12|14735.12|14735.12|14735.12|14735.12|14735.12|14735.12|0
1643379670000|2022-01-28 14:21:10|14735.61|14735.61|14735.61|14735.61|14735.61|14735.61|14735.61|14735.61|0
1643379680000|2022-01-28 14:21:20|14737.05|14737.05|14737.05|14737.05|14737.05|14737.05|14737.05|14737.05|0
1643379700000|2022-01-28 14:21:40|14733.49|14733.49|14733.28|14733.28|14733.49|14733.49|14733.28|14733.28|0
1643379720000|2022-01-28 14:22:00|14733.84|14733.84|14735.67|14735.67|14735.67|14735.67|14733.84|14733.84|0
1643379730000|2022-01-28 14:22:10|14733.84|14733.84|14734.34|14734.34|14734.34|14734.34|14733.84|14733.84|0
1643379740000|2022-01-28 14:22:20|14736.16|14736.16|14735.25|14735.25|14736.16|14736.16|14735.25|14735.25|0
1643379770000|2022-01-28 14:22:50|14736.19|14736.19|14736.19|14736.19|14736.19|14736.19|14736.19|14736.19|0
1643379780000|2022-01-28 14:23:00|14736.65|14736.65|14739.86|14739.86|14739.86|14739.86|14736.65|14736.65|0
1643379790000|2022-01-28 14:23:10|14741.69|14741.69|14741.69|14741.69|14741.69|14741.69|14741.69|14741.69|0
1643379800000|2022-01-28 14:23:20|14742.15|14742.15|14742.15|14742.15|14742.15|14742.15|14742.15|14742.15|0
1643379810000|2022-01-28 14:23:30|14740.72|14740.72|14740.72|14740.72|14740.72|14740.72|14740.72|14740.72|0
1643379820000|2022-01-28 14:23:40|14738.89|14738.89|14738.42|14738.42|14738.89|14738.89|14738.42|14738.42|0
1643379840000|2022-01-28 14:24:00|14739.41|14739.41|14728.76|14728.76|14739.41|14739.41|14728.76|14728.76|0
1643379850000|2022-01-28 14:24:10|14727.33|14727.33|14727.33|14727.33|14727.33|14727.33|14727.33|14727.33|0
1643379870000|2022-01-28 14:24:30|14726.83|14726.83|14726.83|14726.83|14726.83|14726.83|14726.83|14726.83|0
1643379900000|2022-01-28 14:25:00|14727.74|14727.74|14730.17|14730.17|14730.61|14730.61|14727.74|14727.74|0
1643379920000|2022-01-28 14:25:20|14730.39|14730.39|14730.84|14730.84|14730.84|14730.84|14730.39|14730.39|0
1643379940000|2022-01-28 14:25:40|14730.37|14730.37|14729.9|14729.9|14730.37|14730.37|14729.9|14729.9|0
1643379960000|2022-01-28 14:26:00|14728.78|14728.78|14728.78|14728.78|14728.78|14728.78|14728.78|14728.78|0
1643379990000|2022-01-28 14:26:30|14727.96|14727.96|14727.96|14727.96|14727.96|14727.96|14727.96|14727.96|0
1643380010000|2022-01-28 14:26:50|14727.51|14727.51|14727.51|14727.51|14727.51|14727.51|14727.51|14727.51|0
1643380020000|2022-01-28 14:27:00|14728.01|14728.01|14728.01|14728.01|14728.01|14728.01|14727.19|14727.19|0
1643380030000|2022-01-28 14:27:10|14727.19|14727.19|14727.19|14727.19|14727.19|14727.19|14727.19|14727.19|0
1643380040000|2022-01-28 14:27:20|14728.01|14728.01|14728.01|14728.01|14728.01|14728.01|14728.01|14728.01|0
1643380050000|2022-01-28 14:27:30|14728.51|14728.51|14729.01|14729.01|14729.01|14729.01|14728.51|14728.51|0
1643380060000|2022-01-28 14:27:40|14729.95|14729.95|14729.95|14729.95|14729.95|14729.95|14729.95|14729.95|0
1643380080000|2022-01-28 14:28:00|14729.01|14729.01|14729.46|14729.46|14729.46|14729.46|14729.01|14729.01|0
1643380090000|2022-01-28 14:28:10|14729.01|14729.01|14729.01|14729.01|14729.01|14729.01|14729.01|14729.01|0
1643380100000|2022-01-28 14:28:20|14729.42|14729.42|14729.42|14729.42|14729.42|14729.42|14729.42|14729.42|0
1643380120000|2022-01-28 14:28:40|14731.09|14731.09|14731.09|14731.09|14731.09|14731.09|14731.09|14731.09|0
1643380130000|2022-01-28 14:28:50|14731.59|14731.59|14732.41|14732.41|14732.41|14732.41|14731.59|14731.59|0
1643380140000|2022-01-28 14:29:00|14733.82|14733.82|14739.89|14739.89|14739.89|14739.89|14733.82|14733.82|0
1643380150000|2022-01-28 14:29:10|14741.57|14741.57|14741.57|14741.57|14741.57|14741.57|14741.57|14741.57|0
1643380170000|2022-01-28 14:29:30|14744.64|14744.64|14744.64|14744.64|14744.64|14744.64|14744.64|14744.64|0
1643380180000|2022-01-28 14:29:40|14745.09|14745.09|14745.09|14745.09|14745.09|14745.09|14745.09|14745.09|0
1643380200000|2022-01-28 14:30:00|14747.83|14747.83|14748.75|14748.75|14748.75|14748.75|14746|14746|0
1643380210000|2022-01-28 14:30:10|14746.92|14746.92|14748.75|14748.75|14748.75|14748.75|14746.92|14746.92|0
1643380220000|2022-01-28 14:30:20|14750.63|14750.63|14750.63|14750.63|14750.63|14750.63|14750.63|14750.63|0
1643380230000|2022-01-28 14:30:30|14750.16|14750.16|14750.98|14750.98|14750.98|14750.98|14750.16|14750.16|0
1643380240000|2022-01-28 14:30:40|14751.59|14751.59|14752.41|14752.41|14752.41|14752.41|14751.59|14751.59|0
1643380250000|2022-01-28 14:30:50|14750.58|14750.58|14752.91|14752.91|14752.91|14752.91|14750.58|14750.58|0
1643380260000|2022-01-28 14:31:00|14753.82|14753.82|14753.78|14753.78|14754.79|14754.79|14752.96|14752.96|0
1643380270000|2022-01-28 14:31:10|14754.59|14754.59|14752.86|14752.86|14757.34|14757.34|14752.86|14752.86|0
1643380280000|2022-01-28 14:31:20|14755.61|14755.61|14756.52|14756.52|14756.52|14756.52|14753.78|14753.78|0
1643380290000|2022-01-28 14:31:30|14757.02|14757.02|14753.04|14753.04|14757.02|14757.02|14753.04|14753.04|0
1643380300000|2022-01-28 14:31:40|14751.21|14751.21|14753.44|14753.44|14754.25|14754.25|14750.27|14750.27|0
1643380310000|2022-01-28 14:31:50|14755.07|14755.07|14755.07|14755.07|14755.07|14755.07|14754.16|14754.16|0
1643380320000|2022-01-28 14:32:00|14756.51|14756.51|14755.13|14755.13|14756.96|14756.96|14753.7|14753.7|0
1643380330000|2022-01-28 14:32:10|14754.32|14754.32|14758.45|14758.45|14758.45|14758.45|14754.32|14754.32|0
1643380340000|2022-01-28 14:32:20|14757.64|14757.64|14755.38|14755.38|14757.64|14757.64|14755.38|14755.38|0
1643380360000|2022-01-28 14:32:40|14754.93|14754.93|14749.53|14749.53|14754.93|14754.93|14749.53|14749.53|0
1643380370000|2022-01-28 14:32:50|14748.09|14748.09|14748.24|14748.24|14748.24|14748.24|14746.81|14746.81|0
1643380380000|2022-01-28 14:33:00|14748.45|14748.45|14748.45|14748.45|14748.45|14748.45|14748.45|14748.45|0
1643380390000|2022-01-28 14:33:10|14749.36|14749.36|14751.85|14751.85|14751.85|14751.85|14749.36|14749.36|0
1643380400000|2022-01-28 14:33:20|14752.34|14752.34|14750.56|14750.56|14752.81|14752.81|14750.56|14750.56|0
1643380410000|2022-01-28 14:33:30|14751.38|14751.38|14751.38|14751.38|14751.38|14751.38|14751.38|14751.38|0
1643380420000|2022-01-28 14:33:40|14750.93|14750.93|14752.37|14752.37|14752.37|14752.37|14750.93|14750.93|0
1643380430000|2022-01-28 14:33:50|14752.86|14752.86|14752.86|14752.86|14753.86|14753.86|14752.86|14752.86|0
1643380440000|2022-01-28 14:34:00|14753.68|14753.68|14751.6|14751.6|14753.68|14753.68|14751.45|14751.45|0
1643380450000|2022-01-28 14:34:10|14750.66|14750.66|14749.75|14749.75|14750.66|14750.66|14749.75|14749.75|0
1643380480000|2022-01-28 14:34:40|14750.86|14750.86|14750.86|14750.86|14750.86|14750.86|14750.86|14750.86|0
1643380490000|2022-01-28 14:34:50|14750.04|14750.04|14751.68|14751.68|14751.68|14751.68|14750.04|14750.04|0
1643380500000|2022-01-28 14:35:00|14752.62|14752.62|14753.01|14753.01|14753.82|14753.82|14752.62|14752.62|0
1643380510000|2022-01-28 14:35:10|14753.56|14753.56|14754.4|14754.4|14754.48|14754.48|14753.48|14753.48|0
1643380530000|2022-01-28 14:35:30|14755.52|14755.52|14757.98|14757.98|14757.98|14757.98|14755.52|14755.52|0
1643380540000|2022-01-28 14:35:40|14757.51|14757.51|14755.98|14755.98|14757.51|14757.51|14755.98|14755.98|0
1643380550000|2022-01-28 14:35:50|14755.56|14755.56|14752.53|14752.53|14755.56|14755.56|14752.53|14752.53|0
1643380560000|2022-01-28 14:36:00|14752.3|14752.3|14752.94|14752.94|14752.94|14752.94|14752.3|14752.3|0
1643380570000|2022-01-28 14:36:10|14752.47|14752.47|14751.03|14751.03|14752.47|14752.47|14751.03|14751.03|0
1643380580000|2022-01-28 14:36:20|14749.6|14749.6|14748.75|14748.75|14749.6|14749.6|14748.19|14748.19|0
1643380590000|2022-01-28 14:36:30|14748.54|14748.54|14746.91|14746.91|14748.54|14748.54|14746.09|14746.09|0
1643380600000|2022-01-28 14:36:40|14745.47|14745.47|14740.07|14740.07|14745.47|14745.47|14740.07|14740.07|0
1643380610000|2022-01-28 14:36:50|14738.43|14738.43|14736.52|14736.52|14738.43|14738.43|14736.52|14736.52|0
1643380620000|2022-01-28 14:37:00|14736.3|14736.3|14735.18|14735.18|14736.3|14736.3|14735.18|14735.18|0
1643380630000|2022-01-28 14:37:10|14734.37|14734.37|14733.9|14733.9|14734.37|14734.37|14733.9|14733.9|0
1643380640000|2022-01-28 14:37:20|14731.17|14731.17|14727.39|14727.39|14731.64|14731.64|14727.39|14727.39|0
1643380650000|2022-01-28 14:37:30|14727.86|14727.86|14727.86|14727.86|14727.86|14727.86|14727.86|14727.86|0
1643380660000|2022-01-28 14:37:40|14726.43|14726.43|14725.81|14725.81|14726.43|14726.43|14725.81|14725.81|0
1643380670000|2022-01-28 14:37:50|14724.99|14724.99|14723.35|14723.35|14725.2|14725.2|14723.35|14723.35|0
1643380680000|2022-01-28 14:38:00|14722.24|14722.24|14722.24|14722.24|14722.24|14722.24|14721.42|14721.42|0
1643380690000|2022-01-28 14:38:10|14720.38|14720.38|14719.56|14719.56|14721.2|14721.2|14719.56|14719.56|0
1643380700000|2022-01-28 14:38:20|14720.38|14720.38|14720.28|14720.28|14720.38|14720.38|14719.46|14719.46|0
1643380710000|2022-01-28 14:38:30|14719.72|14719.72|14717.47|14717.47|14719.72|14719.72|14717.47|14717.47|0
1643380720000|2022-01-28 14:38:40|14717.93|14717.93|14717.58|14717.58|14718.4|14718.4|14717.58|14717.58|0
1643380730000|2022-01-28 14:38:50|14716.77|14716.77|14718.2|14718.2|14718.2|14718.2|14716.3|14716.3|0
1643380740000|2022-01-28 14:39:00|14717.7|14717.7|14717.21|14717.21|14717.7|14717.7|14717.21|14717.21|0
1643380760000|2022-01-28 14:39:20|14716.21|14716.21|14716.01|14716.01|14716.21|14716.21|14716.01|14716.01|0
1643380780000|2022-01-28 14:39:40|14716.48|14716.48|14714.03|14714.03|14716.48|14716.48|14714.03|14714.03|0
1643380790000|2022-01-28 14:39:50|14712.2|14712.2|14713.29|14713.29|14713.29|14713.29|14712.2|14712.2|0
1643380810000|2022-01-28 14:40:10|14714.93|14714.93|14710.82|14710.82|14714.93|14714.93|14710.82|14710.82|0
1643380820000|2022-01-28 14:40:20|14711.76|14711.76|14714.28|14714.28|14714.69|14714.69|14711.76|14711.76|0
1643380830000|2022-01-28 14:40:30|14714.83|14714.83|14717.86|14717.86|14717.86|14717.86|14714.83|14714.83|0
1643380840000|2022-01-28 14:40:40|14717.63|14717.63|14717.14|14717.14|14717.63|14717.63|14717.14|14717.14|0
1643380870000|2022-01-28 14:41:10|14717.61|14717.61|14718.53|14718.53|14718.53|14718.53|14717.61|14717.61|0
1643380880000|2022-01-28 14:41:20|14717.71|14717.71|14717.11|14717.11|14717.71|14717.71|14716.3|14716.3|0
1643380890000|2022-01-28 14:41:30|14715.68|14715.68|14715.21|14715.21|14715.68|14715.68|14714.39|14714.39|0
1643380900000|2022-01-28 14:41:40|14716.64|14716.64|14717.46|14717.46|14717.46|14717.46|14716.64|14716.64|0
1643380910000|2022-01-28 14:41:50|14718.58|14718.58|14718.58|14718.58|14719.49|14719.49|14718.58|14718.58|0
1643380920000|2022-01-28 14:42:00|14718.12|14718.12|14718.12|14718.12|14718.12|14718.12|14718.12|14718.12|0
1643380930000|2022-01-28 14:42:10|14718.94|14718.94|14717.5|14717.5|14718.94|14718.94|14717.5|14717.5|0
1643380940000|2022-01-28 14:42:20|14715.67|14715.67|14719.85|14719.85|14719.85|14719.85|14715.67|14715.67|0
1643380950000|2022-01-28 14:42:30|14721.28|14721.28|14722.94|14722.94|14724.8|14724.8|14721.28|14721.28|0
1643380960000|2022-01-28 14:42:40|14723.88|14723.88|14718.99|14718.99|14723.88|14723.88|14718.99|14718.99|0
1643380970000|2022-01-28 14:42:50|14719.66|14719.66|14719.66|14719.66|14719.66|14719.66|14719.66|14719.66|0
1643380980000|2022-01-28 14:43:00|14719.16|14719.16|14720.99|14720.99|14721.9|14721.9|14719.16|14719.16|0
1643381000000|2022-01-28 14:43:20|14720.52|14720.52|14723.59|14723.59|14723.59|14723.59|14720.52|14720.52|0
1643381030000|2022-01-28 14:43:50|14723.36|14723.36|14723.36|14723.36|14723.36|14723.36|14723.36|14723.36|0
1643381070000|2022-01-28 14:44:30|14723.83|14723.83|14723.83|14723.83|14723.83|14723.83|14723.83|14723.83|0
1643381080000|2022-01-28 14:44:40|14724.29|14724.29|14734.83|14734.83|14735.75|14735.75|14724.29|14724.29|0
1643381100000|2022-01-28 14:45:00|14733.4|14733.4|14731.47|14731.47|14734.02|14734.02|14731.47|14731.47|0
1643381110000|2022-01-28 14:45:10|14730.03|14730.03|14730.95|14730.95|14730.95|14730.95|14729.12|14729.12|0
1643381120000|2022-01-28 14:45:20|14728.57|14728.57|14708.71|14708.71|14728.57|14728.57|14708.71|14708.71|0
1643381130000|2022-01-28 14:45:30|14707.79|14707.79|14705.44|14705.44|14707.79|14707.79|14704.97|14704.97|0
1643381140000|2022-01-28 14:45:40|14706.87|14706.87|14705.66|14705.66|14707.82|14707.82|14705.44|14705.44|0
1643381150000|2022-01-28 14:45:50|14703.83|14703.83|14703.83|14703.83|14703.83|14703.83|14703.83|14703.83|0
1643381160000|2022-01-28 14:46:00|14705.66|14705.66|14706.58|14706.58|14706.58|14706.58|14704.75|14704.75|0
1643381180000|2022-01-28 14:46:20|14705.66|14705.66|14700.98|14700.98|14705.66|14705.66|14700.98|14700.98|0
1643381220000|2022-01-28 14:47:00|14696.68|14696.68|14696.68|14696.68|14696.68|14696.68|14696.68|14696.68|0
1643381240000|2022-01-28 14:47:20|14694.85|14694.85|14693.93|14693.93|14694.85|14694.85|14693.93|14693.93|0
1643381250000|2022-01-28 14:47:30|14693.11|14693.11|14694.85|14694.85|14694.85|14694.85|14693.11|14693.11|0
1643381270000|2022-01-28 14:47:50|14695.3|14695.3|14695.76|14695.76|14695.76|14695.76|14695.3|14695.3|0
1643381280000|2022-01-28 14:48:00|14695.89|14695.89|14697.26|14697.26|14697.26|14697.26|14695.89|14695.89|0
1643381290000|2022-01-28 14:48:10|14698.18|14698.18|14698.9|14698.9|14699.12|14699.12|14698.18|14698.18|0
1643381300000|2022-01-28 14:48:20|14697.07|14697.07|14700.64|14700.64|14700.64|14700.64|14697.07|14697.07|0
1643381310000|2022-01-28 14:48:30|14699.7|14699.7|14699.7|14699.7|14699.7|14699.7|14699.7|14699.7|0
1643381320000|2022-01-28 14:48:40|14700.62|14700.62|14706.77|14706.77|14706.77|14706.77|14700.53|14700.53|0
1643381330000|2022-01-28 14:48:50|14705.78|14705.78|14706.61|14706.61|14706.61|14706.61|14705.28|14705.28|0
1643381340000|2022-01-28 14:49:00|14708.02|14708.02|14707.55|14707.55|14708.02|14708.02|14707.55|14707.55|0
1643381350000|2022-01-28 14:49:10|14707.77|14707.77|14711.72|14711.72|14711.72|14711.72|14707.77|14707.77|0
1643381360000|2022-01-28 14:49:20|14710.9|14710.9|14710.9|14710.9|14710.9|14710.9|14710.9|14710.9|0
1643381370000|2022-01-28 14:49:30|14711.72|14711.72|14715.4|14715.4|14715.4|14715.4|14711.72|14711.72|0
1643381380000|2022-01-28 14:49:40|14717.23|14717.23|14717.23|14717.23|14717.23|14717.23|14717.23|14717.23|0
1643381390000|2022-01-28 14:49:50|14718.05|14718.05|14712.57|14712.57|14718.05|14718.05|14712.57|14712.57|0
1643381400000|2022-01-28 14:50:00|14712.08|14712.08|14711.58|14711.58|14712.08|14712.08|14711.58|14711.58|0
1643381410000|2022-01-28 14:50:10|14711.8|14711.8|14711.58|14711.58|14712.03|14712.03|14711.58|14711.58|0
1643381420000|2022-01-28 14:50:20|14712.49|14712.49|14714.32|14714.32|14714.32|14714.32|14711.58|14711.58|0
1643381430000|2022-01-28 14:50:30|14713.41|14713.41|14713.41|14713.41|14713.41|14713.41|14713.41|14713.41|0
1643381440000|2022-01-28 14:50:40|14713.19|14713.19|14713.19|14713.19|14713.19|14713.19|14713.19|14713.19|0
1643381450000|2022-01-28 14:50:50|14714.86|14714.86|14717.23|14717.23|14717.23|14717.23|14713.74|14713.74|0
1643381460000|2022-01-28 14:51:00|14718.04|14718.04|14720.54|14720.54|14720.54|14720.54|14717.23|14717.23|0
1643381470000|2022-01-28 14:51:10|14721.98|14721.98|14723.41|14723.41|14723.41|14723.41|14721.98|14721.98|0
1643381480000|2022-01-28 14:51:20|14721.98|14721.98|14721.98|14721.98|14721.98|14721.98|14721.98|14721.98|0
1643381490000|2022-01-28 14:51:30|14719.24|14719.24|14719.24|14719.24|14719.24|14719.24|14719.24|14719.24|0
1643381500000|2022-01-28 14:51:40|14718.32|14718.32|14711.05|14711.05|14718.32|14718.32|14711.05|14711.05|0
1643381510000|2022-01-28 14:51:50|14712.17|14712.17|14711.05|14711.05|14712.73|14712.73|14711.05|14711.05|0
1643381520000|2022-01-28 14:52:00|14711.26|14711.26|14708.56|14708.56|14711.26|14711.26|14708.56|14708.56|0
1643381530000|2022-01-28 14:52:10|14707.64|14707.64|14701.46|14701.46|14707.64|14707.64|14700.15|14700.15|0
1643381540000|2022-01-28 14:52:20|14700.55|14700.55|14700.14|14700.14|14700.55|14700.55|14700.14|14700.14|0
1643381550000|2022-01-28 14:52:30|14696.45|14696.45|14689.98|14689.98|14696.45|14696.45|14689.98|14689.98|0
1643381560000|2022-01-28 14:52:40|14690.46|14690.46|14683.1|14683.1|14690.46|14690.46|14683.1|14683.1|0
1643381570000|2022-01-28 14:52:50|14683.92|14683.92|14683.1|14683.1|14683.92|14683.92|14683.1|14683.1|0
1643381580000|2022-01-28 14:53:00|14684.02|14684.02|14686.6|14686.6|14686.6|14686.6|14684.02|14684.02|0
1643381590000|2022-01-28 14:53:10|14687.07|14687.07|14687.07|14687.07|14687.07|14687.07|14687.07|14687.07|0
1643381600000|2022-01-28 14:53:20|14686.6|14686.6|14687.42|14687.42|14687.42|14687.42|14686.6|14686.6|0
1643381610000|2022-01-28 14:53:30|14685.98|14685.98|14685.98|14685.98|14685.98|14685.98|14685.98|14685.98|0
1643381620000|2022-01-28 14:53:40|14685.76|14685.76|14690.13|14690.13|14691.25|14691.25|14685.76|14685.76|0
1643381630000|2022-01-28 14:53:50|14688.25|14688.25|14686.72|14686.72|14688.25|14688.25|14686.72|14686.72|0
1643381640000|2022-01-28 14:54:00|14686.51|14686.51|14686.73|14686.73|14687.18|14687.18|14685.81|14685.81|0
1643381650000|2022-01-28 14:54:10|14685.05|14685.05|14683.21|14683.21|14685.05|14685.05|14683.21|14683.21|0
1643381670000|2022-01-28 14:54:30|14683.7|14683.7|14683.51|14683.51|14684.2|14684.2|14683.29|14683.29|0
1643381680000|2022-01-28 14:54:40|14684.07|14684.07|14685.59|14685.59|14685.8|14685.8|14684.07|14684.07|0
1643381690000|2022-01-28 14:54:50|14685.82|14685.82|14685.82|14685.82|14685.82|14685.82|14685.82|14685.82|0
1643381700000|2022-01-28 14:55:00|14685.15|14685.15|14685.15|14685.15|14685.15|14685.15|14683.71|14683.71|0
1643381710000|2022-01-28 14:55:10|14686.58|14686.58|14690.87|14690.87|14690.87|14690.87|14686.58|14686.58|0
1643381730000|2022-01-28 14:55:30|14690.31|14690.31|14690.31|14690.31|14690.31|14690.31|14690.31|14690.31|0
1643381740000|2022-01-28 14:55:40|14690.87|14690.87|14690.87|14690.87|14690.87|14690.87|14690.87|14690.87|0
1643381750000|2022-01-28 14:55:50|14691.43|14691.43|14691.43|14691.43|14691.43|14691.43|14691.43|14691.43|0
1643381780000|2022-01-28 14:56:20|14689.69|14689.69|14697.02|14697.02|14697.02|14697.02|14689.69|14689.69|0
1643381790000|2022-01-28 14:56:30|14696.46|14696.46|14696.46|14696.46|14696.46|14696.46|14696.46|14696.46|0
1643381810000|2022-01-28 14:56:50|14697.38|14697.38|14698.29|14698.29|14698.29|14698.29|14697.38|14697.38|0
1643381820000|2022-01-28 14:57:00|14699.41|14699.41|14699.05|14699.05|14699.96|14699.96|14699.05|14699.05|0
1643381830000|2022-01-28 14:57:10|14699.26|14699.26|14700.66|14700.66|14700.66|14700.66|14699.26|14699.26|0
1643381840000|2022-01-28 14:57:20|14702.09|14702.09|14704.38|14704.38|14704.38|14704.38|14702.09|14702.09|0
1643381850000|2022-01-28 14:57:30|14705.81|14705.81|14705.81|14705.81|14705.81|14705.81|14705.81|14705.81|0
1643381860000|2022-01-28 14:57:40|14705.25|14705.25|14705.71|14705.71|14705.71|14705.71|14705.25|14705.25|0
1643381870000|2022-01-28 14:57:50|14706.27|14706.27|14708.03|14708.03|14708.03|14708.03|14706.05|14706.05|0
1643381890000|2022-01-28 14:58:10|14707.22|14707.22|14707.22|14707.22|14707.22|14707.22|14707.22|14707.22|0
1643381900000|2022-01-28 14:58:20|14707.67|14707.67|14707.67|14707.67|14707.67|14707.67|14707.67|14707.67|0
1643381910000|2022-01-28 14:58:30|14708.67|14708.67|14707.75|14707.75|14708.67|14708.67|14707.75|14707.75|0
1643381920000|2022-01-28 14:58:40|14706.84|14706.84|14706.84|14706.84|14706.84|14706.84|14706.84|14706.84|0
1643381930000|2022-01-28 14:58:50|14708.27|14708.27|14708.27|14708.27|14708.27|14708.27|14708.27|14708.27|0
1643381950000|2022-01-28 14:59:10|14708.5|14708.5|14708.5|14708.5|14708.5|14708.5|14708.5|14708.5|0
1643381970000|2022-01-28 14:59:30|14708.09|14708.09|14708.9|14708.9|14708.9|14708.9|14708.09|14708.09|0
1643381980000|2022-01-28 14:59:40|14710.49|14710.49|14710.04|14710.04|14710.49|14710.49|14708.61|14708.61|0
1643381990000|2022-01-28 14:59:50|14708.61|14708.61|14708.61|14708.61|14708.61|14708.61|14708.61|14708.61|0
1643382000000|2022-01-28 15:00:00|14706.97|14706.97|14701.28|14701.28|14706.97|14706.97|14701.28|14701.28|0
1643382020000|2022-01-28 15:00:20|14700.17|14700.17|14692.84|14692.84|14700.17|14700.17|14692.84|14692.84|0
1643382030000|2022-01-28 15:00:30|14692.02|14692.02|14680.34|14680.34|14692.02|14692.02|14680.34|14680.34|0
1643382040000|2022-01-28 15:00:40|14678.52|14678.52|14677.57|14677.57|14678.52|14678.52|14677.57|14677.57|0
1643382050000|2022-01-28 15:00:50|14677.1|14677.1|14674.11|14674.11|14677.1|14677.1|14674.11|14674.11|0
1643382060000|2022-01-28 15:01:00|14673.61|14673.61|14672.12|14672.12|14673.61|14673.61|14672.12|14672.12|0
1643382070000|2022-01-28 15:01:10|14671.92|14671.92|14666.7|14666.7|14671.92|14671.92|14665.26|14665.26|0
1643382080000|2022-01-28 15:01:20|14665.06|14665.06|14665.06|14665.06|14665.06|14665.06|14665.06|14665.06|0
1643382090000|2022-01-28 15:01:30|14665.88|14665.88|14665.88|14665.88|14665.88|14665.88|14665.88|14665.88|0
1643382110000|2022-01-28 15:01:50|14667.32|14667.32|14667.32|14667.32|14667.32|14667.32|14667.32|14667.32|0
1643382130000|2022-01-28 15:02:10|14666.32|14666.32|14665.82|14665.82|14666.32|14666.32|14665.82|14665.82|0
1643382140000|2022-01-28 15:02:20|14660.6|14660.6|14654.19|14654.19|14660.6|14660.6|14652.26|14652.26|0
1643382150000|2022-01-28 15:02:30|14653.28|14653.28|14656.86|14656.86|14656.86|14656.86|14653.28|14653.28|0
1643382160000|2022-01-28 15:02:40|14657.78|14657.78|14658.34|14658.34|14658.34|14658.34|14657.78|14657.78|0
1643382170000|2022-01-28 15:02:50|14659.15|14659.15|14659.15|14659.15|14659.15|14659.15|14659.15|14659.15|0
1643382180000|2022-01-28 15:03:00|14660.07|14660.07|14660.07|14660.07|14660.07|14660.07|14660.07|14660.07|0
1643382190000|2022-01-28 15:03:10|14661.56|14661.56|14657.84|14657.84|14661.56|14661.56|14657.84|14657.84|0
1643382200000|2022-01-28 15:03:20|14659.68|14659.68|14662.55|14662.55|14662.55|14662.55|14659.68|14659.68|0
1643382210000|2022-01-28 15:03:30|14663.11|14663.11|14663.11|14663.11|14663.11|14663.11|14663.11|14663.11|0
1643382220000|2022-01-28 15:03:40|14664.94|14664.94|14666.12|14666.12|14666.57|14666.57|14664.94|14664.94|0
1643382230000|2022-01-28 15:03:50|14666.59|14666.59|14666.12|14666.12|14666.59|14666.59|14666.12|14666.12|0
1643382240000|2022-01-28 15:04:00|14667.23|14667.23|14667.23|14667.23|14667.23|14667.23|14667.23|14667.23|0
1643382250000|2022-01-28 15:04:10|14667.69|14667.69|14667.69|14667.69|14667.69|14667.69|14667.69|14667.69|0
1643382260000|2022-01-28 15:04:20|14666.77|14666.77|14666.77|14666.77|14666.77|14666.77|14666.77|14666.77|0
1643382290000|2022-01-28 15:04:50|14668.6|14668.6|14670.04|14670.04|14670.04|14670.04|14668.6|14668.6|0
1643382310000|2022-01-28 15:05:10|14672.49|14672.49|14674.78|14674.78|14674.78|14674.78|14672.49|14672.49|0
1643382320000|2022-01-28 15:05:20|14673.35|14673.35|14664.24|14664.24|14673.35|14673.35|14664.24|14664.24|0
1643382330000|2022-01-28 15:05:30|14662.81|14662.81|14662.81|14662.81|14662.81|14662.81|14662.81|14662.81|0
1643382340000|2022-01-28 15:05:40|14664.24|14664.24|14664.24|14664.24|14664.24|14664.24|14664.24|14664.24|0
1643382350000|2022-01-28 15:05:50|14664.7|14664.7|14663.82|14663.82|14665.26|14665.26|14663.82|14663.82|0
1643382360000|2022-01-28 15:06:00|14665.24|14665.24|14663.75|14663.75|14665.24|14665.24|14662.83|14662.83|0
1643382380000|2022-01-28 15:06:20|14662.27|14662.27|14658.76|14658.76|14662.27|14662.27|14658.76|14658.76|0
1643382390000|2022-01-28 15:06:30|14657.81|14657.81|14657|14657|14657.81|14657.81|14657|14657|0
1643382410000|2022-01-28 15:06:50|14658.41|14658.41|14661.06|14661.06|14661.06|14661.06|14658.41|14658.41|0
1643382420000|2022-01-28 15:07:00|14659.62|14659.62|14659.06|14659.06|14659.62|14659.62|14659.06|14659.06|0
1643382430000|2022-01-28 15:07:10|14657.24|14657.24|14658.15|14658.15|14658.15|14658.15|14657.24|14657.24|0
1643382450000|2022-01-28 15:07:30|14655.85|14655.85|14655.85|14655.85|14655.85|14655.85|14655.85|14655.85|0
1643382470000|2022-01-28 15:07:50|14655.63|14655.63|14655.63|14655.63|14655.63|14655.63|14654.71|14654.71|0
1643382480000|2022-01-28 15:08:00|14654.19|14654.19|14654.19|14654.19|14654.19|14654.19|14654.19|14654.19|0
1643382490000|2022-01-28 15:08:10|14653.78|14653.78|14653.78|14653.78|14653.78|14653.78|14653.78|14653.78|0
1643382500000|2022-01-28 15:08:20|14654.6|14654.6|14654.6|14654.6|14654.6|14654.6|14654.6|14654.6|0
1643382510000|2022-01-28 15:08:30|14652.96|14652.96|14649.55|14649.55|14652.96|14652.96|14649.55|14649.55|0
1643382520000|2022-01-28 15:08:40|14648.11|14648.11|14650.98|14650.98|14650.98|14650.98|14648.11|14648.11|0
1643382530000|2022-01-28 15:08:50|14649.55|14649.55|14648.11|14648.11|14649.55|14649.55|14648.11|14648.11|0
1643382540000|2022-01-28 15:09:00|14647.3|14647.3|14636.57|14636.57|14647.3|14647.3|14636.57|14636.57|0
1643382550000|2022-01-28 15:09:10|14634.75|14634.75|14637.39|14637.39|14637.39|14637.39|14634.75|14634.75|0
1643382560000|2022-01-28 15:09:20|14637.17|14637.17|14634.72|14634.72|14637.17|14637.17|14634.72|14634.72|0
1643382580000|2022-01-28 15:09:40|14633.9|14633.9|14633.53|14633.53|14633.9|14633.9|14633.08|14633.08|0
1643382590000|2022-01-28 15:09:50|14634.79|14634.79|14631.95|14631.95|14635.61|14635.61|14631.95|14631.95|0
1643382600000|2022-01-28 15:10:00|14632.4|14632.4|14637.99|14637.99|14637.99|14637.99|14628.15|14628.15|0
1643382610000|2022-01-28 15:10:10|14638.21|14638.21|14644.79|14644.79|14644.79|14644.79|14638.21|14638.21|0
1643382630000|2022-01-28 15:10:30|14646.62|14646.62|14646.62|14646.62|14646.62|14646.62|14646.62|14646.62|0
1643382640000|2022-01-28 15:10:40|14649.07|14649.07|14649.97|14649.97|14650.88|14650.88|14649.07|14649.07|0
1643382660000|2022-01-28 15:11:00|14650.42|14650.42|14648.31|14648.31|14650.42|14650.42|14648.31|14648.31|0
1643382670000|2022-01-28 15:11:10|14652.1|14652.1|14652.1|14652.1|14652.1|14652.1|14652.1|14652.1|0
1643382680000|2022-01-28 15:11:20|14653.21|14653.21|14654.34|14654.34|14654.34|14654.34|14653.21|14653.21|0
1643382690000|2022-01-28 15:11:30|14653.43|14653.43|14652.91|14652.91|14654.34|14654.34|14652.91|14652.91|0
1643382700000|2022-01-28 15:11:40|14655.26|14655.26|14655.72|14655.72|14655.72|14655.72|14655.26|14655.26|0
1643382730000|2022-01-28 15:12:10|14654.81|14654.81|14653.37|14653.37|14654.81|14654.81|14653.37|14653.37|0
1643382740000|2022-01-28 15:12:20|14653.87|14653.87|14653.87|14653.87|14653.87|14653.87|14653.87|14653.87|0
1643382760000|2022-01-28 15:12:40|14652.95|14652.95|14659.95|14659.95|14659.95|14659.95|14652.95|14652.95|0
1643382770000|2022-01-28 15:12:50|14661.78|14661.78|14661.38|14661.38|14663.21|14663.21|14661.38|14661.38|0
1643382780000|2022-01-28 15:13:00|14659.41|14659.41|14654.57|14654.57|14659.41|14659.41|14654.57|14654.57|0
1643382790000|2022-01-28 15:13:10|14653.1|14653.1|14638.93|14638.93|14653.1|14653.1|14638.93|14638.93|0
1643382800000|2022-01-28 15:13:20|14638.47|14638.47|14636.58|14636.58|14638.47|14638.47|14636.58|14636.58|0
1643382820000|2022-01-28 15:13:40|14634.35|14634.35|14635.46|14635.46|14635.46|14635.46|14634.35|14634.35|0
1643382830000|2022-01-28 15:13:50|14633.11|14633.11|14633.11|14633.11|14633.11|14633.11|14633.11|14633.11|0
1643382840000|2022-01-28 15:14:00|14632.88|14632.88|14630.12|14630.12|14634.2|14634.2|14629.62|14629.62|0
1643382850000|2022-01-28 15:14:10|14630.94|14630.94|14630.12|14630.12|14630.94|14630.94|14630.12|14630.12|0
1643382860000|2022-01-28 15:14:20|14632.01|14632.01|14632.01|14632.01|14632.01|14632.01|14632.01|14632.01|0
1643382880000|2022-01-28 15:14:40|14633.83|14633.83|14636.22|14636.22|14636.22|14636.22|14633.83|14633.83|0
1643382900000|2022-01-28 15:15:00|14632.56|14632.56|14634.94|14634.94|14634.94|14634.94|14632.56|14632.56|0
1643382910000|2022-01-28 15:15:10|14635.16|14635.16|14640.65|14640.65|14640.65|14640.65|14635.16|14635.16|0
1643382920000|2022-01-28 15:15:20|14639.22|14639.22|14640.24|14640.24|14640.71|14640.71|14639.22|14639.22|0
1643382940000|2022-01-28 15:15:40|14642.79|14642.79|14644.42|14644.42|14644.42|14644.42|14642.79|14642.79|0
1643382950000|2022-01-28 15:15:50|14644.65|14644.65|14644.65|14644.65|14644.65|14644.65|14644.65|14644.65|0
1643382960000|2022-01-28 15:16:00|14646.53|14646.53|14648.39|14648.39|14648.39|14648.39|14646.53|14646.53|0
1643382970000|2022-01-28 15:16:10|14648.8|14648.8|14644.72|14644.72|14648.8|14648.8|14644.16|14644.16|0
1643383000000|2022-01-28 15:16:40|14646.54|14646.54|14647.16|14647.16|14647.16|14647.16|14646.54|14646.54|0
1643383010000|2022-01-28 15:16:50|14649.15|14649.15|14650.56|14650.56|14650.56|14650.56|14649.15|14649.15|0
1643383020000|2022-01-28 15:17:00|14653.43|14653.43|14653.43|14653.43|14653.43|14653.43|14653.43|14653.43|0
1643383030000|2022-01-28 15:17:10|14652.96|14652.96|14652.96|14652.96|14652.96|14652.96|14652.96|14652.96|0
1643383050000|2022-01-28 15:17:30|14654.39|14654.39|14656.44|14656.44|14656.44|14656.44|14654.39|14654.39|0
1643383060000|2022-01-28 15:17:40|14657.87|14657.87|14657.87|14657.87|14657.87|14657.87|14657.87|14657.87|0
1643383080000|2022-01-28 15:18:00|14658.1|14658.1|14662.06|14662.06|14662.06|14662.06|14658.1|14658.1|0
1643383090000|2022-01-28 15:18:10|14661.14|14661.14|14662.06|14662.06|14662.06|14662.06|14661.14|14661.14|0
1643383110000|2022-01-28 15:18:30|14662.52|14662.52|14662.52|14662.52|14662.52|14662.52|14662.52|14662.52|0
1643383120000|2022-01-28 15:18:40|14662.93|14662.93|14663.66|14663.66|14663.66|14663.66|14662.72|14662.72|0
1643383130000|2022-01-28 15:18:50|14664.78|14664.78|14670.88|14670.88|14670.88|14670.88|14664.78|14664.78|0
1643383140000|2022-01-28 15:19:00|14672.32|14672.32|14674.77|14674.77|14675.06|14675.06|14672.32|14672.32|0
1643383150000|2022-01-28 15:19:10|14675.76|14675.76|14675.76|14675.76|14675.76|14675.76|14675.76|14675.76|0
1643383160000|2022-01-28 15:19:20|14678.11|14678.11|14678.11|14678.11|14678.11|14678.11|14678.11|14678.11|0
1643383170000|2022-01-28 15:19:30|14678.32|14678.32|14679.23|14679.23|14679.23|14679.23|14678.32|14678.32|0
1643383180000|2022-01-28 15:19:40|14679.69|14679.69|14681.13|14681.13|14681.13|14681.13|14679.69|14679.69|0
1643383190000|2022-01-28 15:19:50|14681.8|14681.8|14682.25|14682.25|14682.25|14682.25|14681.8|14681.8|0
1643383200000|2022-01-28 15:20:00|14684.71|14684.71|14685.7|14685.7|14685.7|14685.7|14684.71|14684.71|0
1643383240000|2022-01-28 15:20:40|14686.16|14686.16|14688.24|14688.24|14688.69|14688.69|14686.16|14686.16|0
1643383250000|2022-01-28 15:20:50|14686.8|14686.8|14691.58|14691.58|14691.58|14691.58|14686.8|14686.8|0
1643383260000|2022-01-28 15:21:00|14693.41|14693.41|14695.49|14695.49|14695.49|14695.49|14693.41|14693.41|0
1643383280000|2022-01-28 15:21:20|14694.5|14694.5|14694.89|14694.89|14696.33|14696.33|14694.5|14694.5|0
1643383290000|2022-01-28 15:21:30|14695.81|14695.81|14694.41|14694.41|14698.07|14698.07|14694.41|14694.41|0
1643383310000|2022-01-28 15:21:50|14692.02|14692.02|14692.02|14692.02|14692.02|14692.02|14692.02|14692.02|0
1643383320000|2022-01-28 15:22:00|14689.64|14689.64|14688.38|14688.38|14689.64|14689.64|14688.38|14688.38|0
1643383340000|2022-01-28 15:22:20|14686.65|14686.65|14685.73|14685.73|14686.65|14686.65|14685.73|14685.73|0
1643383350000|2022-01-28 15:22:30|14683.85|14683.85|14680.05|14680.05|14683.85|14683.85|14680.05|14680.05|0
1643383360000|2022-01-28 15:22:40|14680.25|14680.25|14677.18|14677.18|14680.25|14680.25|14677.18|14677.18|0
1643383370000|2022-01-28 15:22:50|14675.51|14675.51|14674.1|14674.1|14675.51|14675.51|14674.1|14674.1|0
1643383380000|2022-01-28 15:23:00|14675.01|14675.01|14675.01|14675.01|14675.01|14675.01|14674.1|14674.1|0
1643383390000|2022-01-28 15:23:10|14672.93|14672.93|14667.82|14667.82|14672.93|14672.93|14667.82|14667.82|0
1643383400000|2022-01-28 15:23:20|14666.91|14666.91|14665.19|14665.19|14666.91|14666.91|14665.19|14665.19|0
1643383410000|2022-01-28 15:23:30|14666.3|14666.3|14666.82|14666.82|14666.82|14666.82|14665.19|14665.19|0
1643383420000|2022-01-28 15:23:40|14665.19|14665.19|14663.87|14663.87|14665.19|14665.19|14663.87|14663.87|0
1643383430000|2022-01-28 15:23:50|14662.38|14662.38|14661.82|14661.82|14662.38|14662.38|14661.82|14661.82|0
1643383440000|2022-01-28 15:24:00|14663.5|14663.5|14665.85|14665.85|14667.61|14667.61|14663.5|14663.5|0
1643383450000|2022-01-28 15:24:10|14666.41|14666.41|14668.99|14668.99|14668.99|14668.99|14666.41|14666.41|0
1643383460000|2022-01-28 15:24:20|14670.43|14670.43|14676.04|14676.04|14676.54|14676.54|14670.43|14670.43|0
1643383470000|2022-01-28 15:24:30|14675.09|14675.09|14674.18|14674.18|14675.09|14675.09|14674.18|14674.18|0
1643383480000|2022-01-28 15:24:40|14674.64|14674.64|14674.64|14674.64|14674.64|14674.64|14674.64|14674.64|0
1643383490000|2022-01-28 15:24:50|14675.13|14675.13|14675.13|14675.13|14675.13|14675.13|14675.13|14675.13|0
1643383500000|2022-01-28 15:25:00|14678.48|14678.48|14678.48|14678.48|14678.48|14678.48|14678.48|14678.48|0
1643383520000|2022-01-28 15:25:20|14677.92|14677.92|14679.36|14679.36|14679.36|14679.36|14677.92|14677.92|0
1643383530000|2022-01-28 15:25:30|14682.1|14682.1|14683.99|14683.99|14683.99|14683.99|14682.1|14682.1|0
1643383540000|2022-01-28 15:25:40|14685.64|14685.64|14693.1|14693.1|14693.1|14693.1|14685.64|14685.64|0
1643383550000|2022-01-28 15:25:50|14692.19|14692.19|14692.19|14692.19|14692.19|14692.19|14692.19|14692.19|0
1643383560000|2022-01-28 15:26:00|14693.13|14693.13|14692.22|14692.22|14693.13|14693.13|14692.22|14692.22|0
1643383570000|2022-01-28 15:26:10|14691.4|14691.4|14686|14686|14691.4|14691.4|14686|14686|0
1643383580000|2022-01-28 15:26:20|14686.5|14686.5|14685.61|14685.61|14686.5|14686.5|14683.15|14683.15|0
1643383590000|2022-01-28 15:26:30|14687.04|14687.04|14689.98|14689.98|14689.98|14689.98|14687.04|14687.04|0
1643383600000|2022-01-28 15:26:40|14688.16|14688.16|14688.16|14688.16|14688.16|14688.16|14688.16|14688.16|0
1643383620000|2022-01-28 15:27:00|14690.04|14690.04|14693.6|14693.6|14693.6|14693.6|14690.04|14690.04|0
1643383630000|2022-01-28 15:27:10|14691.77|14691.77|14692.33|14692.33|14692.33|14692.33|14691.77|14691.77|0
1643383640000|2022-01-28 15:27:20|14693.76|14693.76|14693.76|14693.76|14693.76|14693.76|14693.76|14693.76|0
1643383650000|2022-01-28 15:27:30|14692.85|14692.85|14691.18|14691.18|14692.85|14692.85|14690.06|14690.06|0
1643383660000|2022-01-28 15:27:40|14689.54|14689.54|14689.54|14689.54|14689.54|14689.54|14689.54|14689.54|0
1643383680000|2022-01-28 15:28:00|14688.43|14688.43|14688.43|14688.43|14688.43|14688.43|14688.43|14688.43|0
1643383690000|2022-01-28 15:28:10|14687.87|14687.87|14687.2|14687.2|14687.87|14687.87|14687.2|14687.2|0
1643383700000|2022-01-28 15:28:20|14686.99|14686.99|14683.21|14683.21|14686.99|14686.99|14683.21|14683.21|0
1643383710000|2022-01-28 15:28:30|14684.15|14684.15|14683.69|14683.69|14684.15|14684.15|14683.69|14683.69|0
1643383720000|2022-01-28 15:28:40|14684.51|14684.51|14684.51|14684.51|14684.51|14684.51|14684.51|14684.51|0
1643383730000|2022-01-28 15:28:50|14684.05|14684.05|14684.05|14684.05|14684.05|14684.05|14684.05|14684.05|0
1643383740000|2022-01-28 15:29:00|14683.5|14683.5|14686.54|14686.54|14686.54|14686.54|14683.5|14683.5|0
1643383750000|2022-01-28 15:29:10|14685.11|14685.11|14684.29|14684.29|14685.11|14685.11|14684.29|14684.29|0
1643383760000|2022-01-28 15:29:20|14685.11|14685.11|14685.11|14685.11|14685.11|14685.11|14685.11|14685.11|0
1643383770000|2022-01-28 15:29:30|14683.62|14683.62|14683.62|14683.62|14683.62|14683.62|14683.62|14683.62|0
1643383780000|2022-01-28 15:29:40|14684.09|14684.09|14685.52|14685.52|14685.52|14685.52|14684.09|14684.09|0
1643383790000|2022-01-28 15:29:50|14685.99|14685.99|14689.91|14689.91|14693.05|14693.05|14685.99|14685.99|0
1643383800000|2022-01-28 15:30:00|14690.36|14690.36|14691.65|14691.65|14693.29|14693.29|14690.36|14690.36|0
1643383810000|2022-01-28 15:30:10|14691.09|14691.09|14689.1|14689.1|14691.09|14691.09|14689.1|14689.1|0
1643383820000|2022-01-28 15:30:20|14691.33|14691.33|14692.3|14692.3|14693.33|14693.33|14691.33|14691.33|0
1643383830000|2022-01-28 15:30:30|14692.77|14692.77|14691.85|14691.85|14692.77|14692.77|14691.85|14691.85|0
1643383840000|2022-01-28 15:30:40|14693.29|14693.29|14693.97|14693.97|14693.97|14693.97|14693.29|14693.29|0
1643383850000|2022-01-28 15:30:50|14694.88|14694.88|14694.88|14694.88|14694.88|14694.88|14694.88|14694.88|0
1643383860000|2022-01-28 15:31:00|14693.97|14693.97|14695.38|14695.38|14695.38|14695.38|14693.97|14693.97|0
1643383870000|2022-01-28 15:31:10|14694.91|14694.91|14697.48|14697.48|14697.48|14697.48|14694.91|14694.91|0
1643383880000|2022-01-28 15:31:20|14698.59|14698.59|14698.86|14698.86|14701.09|14701.09|14698.59|14698.59|0
1643383900000|2022-01-28 15:31:40|14699.33|14699.33|14699.33|14699.33|14699.33|14699.33|14699.33|14699.33|0
1643383910000|2022-01-28 15:31:50|14698.52|14698.52|14696.91|14696.91|14698.52|14698.52|14696.41|14696.41|0
1643383920000|2022-01-28 15:32:00|14696.35|14696.35|14691.19|14691.19|14696.35|14696.35|14691.19|14691.19|0
1643383930000|2022-01-28 15:32:10|14690.98|14690.98|14689.22|14689.22|14690.98|14690.98|14688.66|14688.66|0
1643383940000|2022-01-28 15:32:20|14686.85|14686.85|14686.85|14686.85|14686.85|14686.85|14686.85|14686.85|0
1643383950000|2022-01-28 15:32:30|14681.36|14681.36|14679.75|14679.75|14681.36|14681.36|14679.75|14679.75|0
1643383960000|2022-01-28 15:32:40|14679.13|14679.13|14679.13|14679.13|14679.13|14679.13|14677.5|14677.5|0
1643383970000|2022-01-28 15:32:50|14679.6|14679.6|14679.6|14679.6|14679.6|14679.6|14679.6|14679.6|0
1643383980000|2022-01-28 15:33:00|14679.16|14679.16|14677.74|14677.74|14679.16|14679.16|14677.74|14677.74|0
1643383990000|2022-01-28 15:33:10|14677.28|14677.28|14670.03|14670.03|14677.28|14677.28|14670.03|14670.03|0
1643384000000|2022-01-28 15:33:20|14669.09|14669.09|14659.7|14659.7|14669.09|14669.09|14658.76|14658.76|0
1643384010000|2022-01-28 15:33:30|14659.9|14659.9|14658.87|14658.87|14660.46|14660.46|14658.87|14658.87|0
1643384030000|2022-01-28 15:33:50|14658.4|14658.4|14658.7|14658.7|14658.7|14658.7|14655.65|14655.65|0
1643384040000|2022-01-28 15:34:00|14657.88|14657.88|14654.62|14654.62|14657.88|14657.88|14654.62|14654.62|0
1643384050000|2022-01-28 15:34:10|14653.71|14653.71|14653.5|14653.5|14653.71|14653.71|14653.29|14653.29|0
1643384060000|2022-01-28 15:34:20|14651.83|14651.83|14647.74|14647.74|14651.83|14651.83|14643.21|14643.21|0
1643384070000|2022-01-28 15:34:30|14647.3|14647.3|14648.24|14648.24|14648.24|14648.24|14647.3|14647.3|0
1643384080000|2022-01-28 15:34:40|14647.68|14647.68|14646.36|14646.36|14648.6|14648.6|14646.36|14646.36|0
1643384090000|2022-01-28 15:34:50|14645.81|14645.81|14646.03|14646.03|14646.03|14646.03|14645.81|14645.81|0
1643384100000|2022-01-28 15:35:00|14646.59|14646.59|14653.73|14653.73|14653.94|14653.94|14646.59|14646.59|0
1643384130000|2022-01-28 15:35:30|14656.48|14656.48|14659.51|14659.51|14659.51|14659.51|14655.56|14655.56|0
1643384150000|2022-01-28 15:35:50|14658.69|14658.69|14657.52|14657.52|14658.69|14658.69|14657.05|14657.05|0
1643384160000|2022-01-28 15:36:00|14656.96|14656.96|14654.16|14654.16|14656.96|14656.96|14654.16|14654.16|0
1643384170000|2022-01-28 15:36:10|14653.69|14653.69|14654.14|14654.14|14654.14|14654.14|14653.69|14653.69|0
1643384180000|2022-01-28 15:36:20|14654.35|14654.35|14659.23|14659.23|14659.23|14659.23|14654.35|14654.35|0
1643384190000|2022-01-28 15:36:30|14660.66|14660.66|14661.12|14661.12|14662.55|14662.55|14660.66|14660.66|0
1643384200000|2022-01-28 15:36:40|14660.62|14660.62|14660.62|14660.62|14660.62|14660.62|14660.62|14660.62|0
1643384210000|2022-01-28 15:36:50|14663.07|14663.07|14663.07|14663.07|14663.07|14663.07|14663.07|14663.07|0
1643384230000|2022-01-28 15:37:10|14665.53|14665.53|14666.44|14666.44|14666.44|14666.44|14665.53|14665.53|0
1643384240000|2022-01-28 15:37:20|14666.9|14666.9|14675|14675|14675|14675|14666.9|14666.9|0
1643384250000|2022-01-28 15:37:30|14676.88|14676.88|14679.33|14679.33|14679.33|14679.33|14676.88|14676.88|0
1643384270000|2022-01-28 15:37:50|14680.24|14680.24|14680.24|14680.24|14680.24|14680.24|14680.24|14680.24|0
1643384280000|2022-01-28 15:38:00|14679.69|14679.69|14681.15|14681.15|14682.09|14682.09|14679.69|14679.69|0
1643384290000|2022-01-28 15:38:10|14682.09|14682.09|14682.09|14682.09|14682.09|14682.09|14682.09|14682.09|0
1643384300000|2022-01-28 15:38:20|14681.28|14681.28|14685.62|14685.62|14687.25|14687.25|14681.28|14681.28|0
1643384310000|2022-01-28 15:38:30|14685.39|14685.39|14685.39|14685.39|14685.39|14685.39|14685.39|14685.39|0
1643384330000|2022-01-28 15:38:50|14685.89|14685.89|14685.89|14685.89|14685.89|14685.89|14685.89|14685.89|0
1643384350000|2022-01-28 15:39:10|14685.68|14685.68|14685.48|14685.48|14685.68|14685.68|14685.48|14685.48|0
1643384360000|2022-01-28 15:39:20|14684.98|14684.98|14681.46|14681.46|14684.98|14684.98|14681.46|14681.46|0
1643384380000|2022-01-28 15:39:40|14681.91|14681.91|14681.91|14681.91|14681.91|14681.91|14681.91|14681.91|0
1643384390000|2022-01-28 15:39:50|14680.99|14680.99|14680.99|14680.99|14680.99|14680.99|14680.99|14680.99|0
1643384400000|2022-01-28 15:40:00|14680.52|14680.52|14678.29|14678.29|14680.52|14680.52|14678.29|14678.29|0
1643384410000|2022-01-28 15:40:10|14679.21|14679.21|14677.38|14677.38|14679.21|14679.21|14677.38|14677.38|0
1643384420000|2022-01-28 15:40:20|14676.91|14676.91|14671.79|14671.79|14676.91|14676.91|14671.79|14671.79|0
1643384430000|2022-01-28 15:40:30|14670.88|14670.88|14669.36|14669.36|14670.88|14670.88|14669.36|14669.36|0
1643384450000|2022-01-28 15:40:50|14667.93|14667.93|14662.49|14662.49|14667.93|14667.93|14662.49|14662.49|0
1643384460000|2022-01-28 15:41:00|14662.29|14662.29|14662.29|14662.29|14662.29|14662.29|14662.29|14662.29|0
1643384470000|2022-01-28 15:41:10|14661.82|14661.82|14658.72|14658.72|14661.82|14661.82|14658.72|14658.72|0
1643384480000|2022-01-28 15:41:20|14659.28|14659.28|14664.94|14664.94|14664.94|14664.94|14659.28|14659.28|0
1643384500000|2022-01-28 15:41:40|14664.03|14664.03|14662.54|14662.54|14664.03|14664.03|14662.32|14662.32|0
1643384510000|2022-01-28 15:41:50|14664.18|14664.18|14662.92|14662.92|14664.18|14664.18|14662.37|14662.37|0
1643384520000|2022-01-28 15:42:00|14662.48|14662.48|14661.53|14661.53|14662.48|14662.48|14661.53|14661.53|0
1643384530000|2022-01-28 15:42:10|14661.98|14661.98|14661.16|14661.16|14661.98|14661.98|14661.16|14661.16|0
1643384540000|2022-01-28 15:42:20|14660.69|14660.69|14655.39|14655.39|14660.69|14660.69|14655.39|14655.39|0
1643384550000|2022-01-28 15:42:30|14654.72|14654.72|14654.16|14654.16|14654.72|14654.72|14654.16|14654.16|0
1643384560000|2022-01-28 15:42:40|14653.22|14653.22|14637.76|14637.76|14653.22|14653.22|14637.76|14637.76|0
1643384570000|2022-01-28 15:42:50|14637.56|14637.56|14636.22|14636.22|14637.56|14637.56|14636.22|14636.22|0
1643384580000|2022-01-28 15:43:00|14637.65|14637.65|14635.2|14635.2|14637.65|14637.65|14635.2|14635.2|0
1643384590000|2022-01-28 15:43:10|14637.39|14637.39|14637.39|14637.39|14637.39|14637.39|14637.39|14637.39|0
1643384600000|2022-01-28 15:43:20|14637.59|14637.59|14637.59|14637.59|14637.59|14637.59|14637.59|14637.59|0
1643384610000|2022-01-28 15:43:30|14635.34|14635.34|14632.49|14632.49|14635.34|14635.34|14632.49|14632.49|0
1643384620000|2022-01-28 15:43:40|14632.27|14632.27|14632.27|14632.27|14632.27|14632.27|14632.27|14632.27|0
1643384630000|2022-01-28 15:43:50|14633.7|14633.7|14634.26|14634.26|14634.26|14634.26|14633.7|14633.7|0
1643384640000|2022-01-28 15:44:00|14632.83|14632.83|14632.83|14632.83|14632.83|14632.83|14632.83|14632.83|0
1643384650000|2022-01-28 15:44:10|14632.01|14632.01|14630.51|14630.51|14632.01|14632.01|14630.51|14630.51|0
1643384670000|2022-01-28 15:44:30|14630.98|14630.98|14627.72|14627.72|14631.45|14631.45|14627.72|14627.72|0
1643384680000|2022-01-28 15:44:40|14627.92|14627.92|14620.68|14620.68|14627.92|14627.92|14620.68|14620.68|0
1643384700000|2022-01-28 15:45:00|14621.59|14621.59|14623.69|14623.69|14626.19|14626.19|14621.59|14621.59|0
1643384710000|2022-01-28 15:45:10|14622.87|14622.87|14625.52|14625.52|14625.52|14625.52|14622.87|14622.87|0
1643384730000|2022-01-28 15:45:30|14624.72|14624.72|14615.46|14615.46|14624.72|14624.72|14615.46|14615.46|0
1643384740000|2022-01-28 15:45:40|14613.58|14613.58|14613.58|14613.58|14613.58|14613.58|14613.58|14613.58|0
1643384760000|2022-01-28 15:46:00|14612.46|14612.46|14609.03|14609.03|14612.46|14612.46|14609.03|14609.03|0
1643384770000|2022-01-28 15:46:10|14610.86|14610.86|14615.21|14615.21|14615.8|14615.8|14610.86|14610.86|0
1643384780000|2022-01-28 15:46:20|14617.95|14617.95|14622.64|14622.64|14622.64|14622.64|14617.95|14617.95|0
1643384790000|2022-01-28 15:46:30|14624.31|14624.31|14624.31|14624.31|14624.31|14624.31|14624.31|14624.31|0
1643384800000|2022-01-28 15:46:40|14625.13|14625.13|14625.13|14625.13|14625.13|14625.13|14625.13|14625.13|0
1643384810000|2022-01-28 15:46:50|14625.6|14625.6|14625.6|14625.6|14625.6|14625.6|14625.6|14625.6|0
1643384820000|2022-01-28 15:47:00|14627.03|14627.03|14634.96|14634.96|14634.96|14634.96|14627.03|14627.03|0
1643384830000|2022-01-28 15:47:10|14635.42|14635.42|14641.91|14641.91|14641.91|14641.91|14635.42|14635.42|0
1643384840000|2022-01-28 15:47:20|14643.74|14643.74|14644.96|14644.96|14646.6|14646.6|14641.91|14641.91|0
1643384850000|2022-01-28 15:47:30|14644.15|14644.15|14644.37|14644.37|14644.37|14644.37|14644.15|14644.15|0
1643384860000|2022-01-28 15:47:40|14644.59|14644.59|14644.64|14644.64|14647.37|14647.37|14644.59|14644.59|0
1643384870000|2022-01-28 15:47:50|14643.73|14643.73|14643.73|14643.73|14643.73|14643.73|14643.73|14643.73|0
1643384920000|2022-01-28 15:48:40|14644.52|14644.52|14642.93|14642.93|14644.52|14644.52|14642.93|14642.93|0
1643384940000|2022-01-28 15:49:00|14643.73|14643.73|14645.96|14645.96|14645.96|14645.96|14643.73|14643.73|0
1643384950000|2022-01-28 15:49:10|14645.02|14645.02|14644.1|14644.1|14645.54|14645.54|14644.1|14644.1|0
1643384960000|2022-01-28 15:49:20|14644.57|14644.57|14647.38|14647.38|14647.38|14647.38|14644.57|14644.57|0
1643384970000|2022-01-28 15:49:30|14647.84|14647.84|14650.91|14650.91|14650.91|14650.91|14647.84|14647.84|0
1643384980000|2022-01-28 15:49:40|14651.11|14651.11|14652.58|14652.58|14652.58|14652.58|14651.11|14651.11|0
1643384990000|2022-01-28 15:49:50|14654|14654|14657.98|14657.98|14657.98|14657.98|14654|14654|0
1643385000000|2022-01-28 15:50:00|14658.78|14658.78|14657.8|14657.8|14659.23|14659.23|14657.8|14657.8|0
1643385010000|2022-01-28 15:50:10|14662.37|14662.37|14664.01|14664.01|14664.01|14664.01|14662.37|14662.37|0
1643385020000|2022-01-28 15:50:20|14664.21|14664.21|14664.41|14664.41|14664.41|14664.41|14664.21|14664.21|0
1643385030000|2022-01-28 15:50:30|14665.23|14665.23|14667.46|14667.46|14667.46|14667.46|14665.23|14665.23|0
1643385050000|2022-01-28 15:50:50|14665.63|14665.63|14662.58|14662.58|14665.63|14665.63|14662.58|14662.58|0
1643385060000|2022-01-28 15:51:00|14661.15|14661.15|14656.78|14656.78|14661.15|14661.15|14656.78|14656.78|0
1643385080000|2022-01-28 15:51:20|14657.34|14657.34|14656.52|14656.52|14658.28|14658.28|14656.52|14656.52|0
1643385090000|2022-01-28 15:51:30|14658.15|14658.15|14660.06|14660.06|14660.06|14660.06|14658.15|14658.15|0
1643385110000|2022-01-28 15:51:50|14659.59|14659.59|14658.77|14658.77|14659.59|14659.59|14658.77|14658.77|0
1643385120000|2022-01-28 15:52:00|14659.37|14659.37|14659.37|14659.37|14659.37|14659.37|14659.37|14659.37|0
1643385130000|2022-01-28 15:52:10|14660.36|14660.36|14663.77|14663.77|14663.77|14663.77|14660.36|14660.36|0
1643385140000|2022-01-28 15:52:20|14664.88|14664.88|14664.32|14664.32|14664.88|14664.88|14664.32|14664.32|0
1643385150000|2022-01-28 15:52:30|14664.72|14664.72|14664.72|14664.72|14664.72|14664.72|14664.72|14664.72|0
1643385160000|2022-01-28 15:52:40|14665.66|14665.66|14667.3|14667.3|14667.3|14667.3|14665.66|14665.66|0
1643385180000|2022-01-28 15:53:00|14668.94|14668.94|14669.85|14669.85|14669.85|14669.85|14668.94|14668.94|0
1643385190000|2022-01-28 15:53:10|14670.8|14670.8|14675.83|14675.83|14675.83|14675.83|14670.8|14670.8|0
1643385200000|2022-01-28 15:53:20|14677.73|14677.73|14681.47|14681.47|14681.47|14681.47|14677.73|14677.73|0
1643385220000|2022-01-28 15:53:40|14682.29|14682.29|14682.29|14682.29|14682.29|14682.29|14682.29|14682.29|0
1643385230000|2022-01-28 15:53:50|14683.48|14683.48|14683.48|14683.48|14683.48|14683.48|14683.48|14683.48|0
1643385240000|2022-01-28 15:54:00|14682.66|14682.66|14682.66|14682.66|14682.66|14682.66|14682.66|14682.66|0
1643385250000|2022-01-28 15:54:10|14683.48|14683.48|14685.16|14685.16|14685.16|14685.16|14683.48|14683.48|0
1643385260000|2022-01-28 15:54:20|14686.07|14686.07|14686.07|14686.07|14686.07|14686.07|14686.07|14686.07|0
1643385270000|2022-01-28 15:54:30|14686.89|14686.89|14686.49|14686.49|14687.38|14687.38|14686.49|14686.49|0
1643385280000|2022-01-28 15:54:40|14687.61|14687.61|14689.21|14689.21|14690.46|14690.46|14687.41|14687.41|0
1643385300000|2022-01-28 15:55:00|14690.65|14690.65|14693.66|14693.66|14695.4|14695.4|14690.65|14690.65|0
1643385320000|2022-01-28 15:55:20|14694.48|14694.48|14694.48|14694.48|14694.48|14694.48|14694.48|14694.48|0
1643385330000|2022-01-28 15:55:30|14694.02|14694.02|14692.75|14692.75|14694.02|14694.02|14692.75|14692.75|0
1643385340000|2022-01-28 15:55:40|14693.51|14693.51|14693.51|14693.51|14693.51|14693.51|14693.51|14693.51|0
1643385350000|2022-01-28 15:55:50|14694.43|14694.43|14694.79|14694.79|14695.24|14695.24|14694.33|14694.33|0
1643385360000|2022-01-28 15:56:00|14694.38|14694.38|14694.38|14694.38|14694.38|14694.38|14694.38|14694.38|0
1643385370000|2022-01-28 15:56:10|14693.56|14693.56|14693.56|14693.56|14693.56|14693.56|14693.56|14693.56|0
1643385400000|2022-01-28 15:56:40|14694.99|14694.99|14694.44|14694.44|14694.99|14694.99|14694.44|14694.44|0
1643385410000|2022-01-28 15:56:50|14694.64|14694.64|14694.64|14694.64|14694.64|14694.64|14694.64|14694.64|0
1643385430000|2022-01-28 15:57:10|14695.58|14695.58|14697.22|14697.22|14697.22|14697.22|14695.58|14695.58|0
1643385450000|2022-01-28 15:57:30|14698.04|14698.04|14697.69|14697.69|14698.04|14698.04|14697.22|14697.22|0
1643385460000|2022-01-28 15:57:40|14697.91|14697.91|14696.97|14696.97|14697.91|14697.91|14696.97|14696.97|0
1643385470000|2022-01-28 15:57:50|14697.79|14697.79|14696.97|14696.97|14697.79|14697.79|14696.97|14696.97|0
1643385480000|2022-01-28 15:58:00|14696.52|14696.52|14696.75|14696.75|14696.75|14696.75|14696.52|14696.52|0
1643385490000|2022-01-28 15:58:10|14695.31|14695.31|14695.31|14695.31|14695.31|14695.31|14695.31|14695.31|0
1643385500000|2022-01-28 15:58:20|14694.37|14694.37|14693.9|14693.9|14694.37|14694.37|14693.9|14693.9|0
1643385510000|2022-01-28 15:58:30|14694.81|14694.81|14694.81|14694.81|14694.81|14694.81|14694.81|14694.81|0
1643385520000|2022-01-28 15:58:40|14696.23|14696.23|14697.66|14697.66|14697.66|14697.66|14696.23|14696.23|0
1643385530000|2022-01-28 15:58:50|14697.87|14697.87|14697.87|14697.87|14697.87|14697.87|14697.87|14697.87|0
1643385540000|2022-01-28 15:59:00|14697.42|14697.42|14697.42|14697.42|14697.42|14697.42|14697.42|14697.42|0
1643385550000|2022-01-28 15:59:10|14696.51|14696.51|14698.35|14698.35|14698.35|14698.35|14696.51|14696.51|0
1643385560000|2022-01-28 15:59:20|14699.64|14699.64|14701.57|14701.57|14701.57|14701.57|14699.64|14699.64|0
1643385570000|2022-01-28 15:59:30|14703.01|14703.01|14701.62|14701.62|14703.01|14703.01|14701.62|14701.62|0
1643385580000|2022-01-28 15:59:40|14701.42|14701.42|14701.42|14701.42|14701.42|14701.42|14701.42|14701.42|0
1643385600000|2022-01-28 16:00:00|14701.87|14701.87|14703.34|14703.34|14703.34|14703.34|14701.87|14701.87|0
1643385610000|2022-01-28 16:00:10|14701.51|14701.51|14703.8|14703.8|14703.8|14703.8|14701.51|14701.51|0
1643385620000|2022-01-28 16:00:20|14704.91|14704.91|14703.15|14703.15|14704.91|14704.91|14703.15|14703.15|0
1643385630000|2022-01-28 16:00:30|14699.07|14699.07|14698.52|14698.52|14699.07|14699.07|14698.52|14698.52|0
1643385640000|2022-01-28 16:00:40|14697.6|14697.6|14695.33|14695.33|14697.6|14697.6|14695.33|14695.33|0
1643385650000|2022-01-28 16:00:50|14695.1|14695.1|14695.1|14695.1|14695.1|14695.1|14695.1|14695.1|0
1643385660000|2022-01-28 16:01:00|14694.29|14694.29|14693.81|14693.81|14694.29|14694.29|14693.81|14693.81|0
1643385680000|2022-01-28 16:01:20|14693.26|14693.26|14693.05|14693.05|14693.26|14693.26|14692.85|14692.85|0
1643385700000|2022-01-28 16:01:40|14693.26|14693.26|14693.67|14693.67|14693.67|14693.67|14692.64|14692.64|0
1643385710000|2022-01-28 16:01:50|14694.23|14694.23|14693.53|14693.53|14694.23|14694.23|14693.41|14693.41|0
1643385720000|2022-01-28 16:02:00|14693.06|14693.06|14693.06|14693.06|14693.06|14693.06|14693.06|14693.06|0
1643385730000|2022-01-28 16:02:10|14692.15|14692.15|14692.15|14692.15|14692.15|14692.15|14692.15|14692.15|0
1643385740000|2022-01-28 16:02:20|14692.7|14692.7|14693.26|14693.26|14693.26|14693.26|14692.7|14692.7|0
1643385760000|2022-01-28 16:02:40|14694.18|14694.18|14694.08|14694.08|14694.18|14694.18|14693.26|14693.26|0
1643385770000|2022-01-28 16:02:50|14695.51|14695.51|14695.02|14695.02|14695.51|14695.51|14694.08|14694.08|0
1643385780000|2022-01-28 16:03:00|14695.43|14695.43|14696.35|14696.35|14696.35|14696.35|14695.43|14695.43|0
1643385790000|2022-01-28 16:03:10|14695.23|14695.23|14695.64|14695.64|14695.64|14695.64|14695.23|14695.23|0
1643385810000|2022-01-28 16:03:30|14696.12|14696.12|14696.12|14696.12|14697.55|14697.55|14696.12|14696.12|0
1643385820000|2022-01-28 16:03:40|14695.64|14695.64|14695.64|14695.64|14695.64|14695.64|14695.64|14695.64|0
1643385840000|2022-01-28 16:04:00|14695.17|14695.17|14694.15|14694.15|14695.17|14695.17|14694.15|14694.15|0
1643385860000|2022-01-28 16:04:20|14693.68|14693.68|14693.68|14693.68|14693.68|14693.68|14693.22|14693.22|0
1643385870000|2022-01-28 16:04:30|14692.24|14692.24|14692.24|14692.24|14692.24|14692.24|14692.24|14692.24|0
1643385880000|2022-01-28 16:04:40|14691.43|14691.43|14689.79|14689.79|14691.43|14691.43|14689.79|14689.79|0
1643385890000|2022-01-28 16:04:50|14689.33|14689.33|14689.33|14689.33|14689.33|14689.33|14689.33|14689.33|0
1643385900000|2022-01-28 16:05:00|14691.32|14691.32|14693.55|14693.55|14693.55|14693.55|14691.32|14691.32|0
1643385920000|2022-01-28 16:05:20|14694.05|14694.05|14694.05|14694.05|14694.05|14694.05|14694.05|14694.05|0
1643385960000|2022-01-28 16:06:00|14693.49|14693.49|14692.55|14692.55|14693.49|14693.49|14692.55|14692.55|0
1643385970000|2022-01-28 16:06:10|14693|14693|14688.01|14688.01|14693.22|14693.22|14688.01|14688.01|0
1643385980000|2022-01-28 16:06:20|14688.93|14688.93|14688.17|14688.17|14689.61|14689.61|14687.93|14687.93|0
1643385990000|2022-01-28 16:06:30|14689.36|14689.36|14690.28|14690.28|14690.28|14690.28|14689.36|14689.36|0
1643386000000|2022-01-28 16:06:40|14689.36|14689.36|14687.79|14687.79|14689.36|14689.36|14687.79|14687.79|0
1643386020000|2022-01-28 16:07:00|14687.32|14687.32|14689.52|14689.52|14689.52|14689.52|14687.32|14687.32|0
1643386030000|2022-01-28 16:07:10|14688.61|14688.61|14687.99|14687.99|14688.61|14688.61|14687.99|14687.99|0
1643386040000|2022-01-28 16:07:20|14686.58|14686.58|14685.66|14685.66|14686.58|14686.58|14685.66|14685.66|0
1643386050000|2022-01-28 16:07:30|14684.23|14684.23|14684.63|14684.63|14684.63|14684.63|14684.23|14684.23|0
1643386060000|2022-01-28 16:07:40|14685.22|14685.22|14685.22|14685.22|14685.22|14685.22|14685.22|14685.22|0
1643386070000|2022-01-28 16:07:50|14685.42|14685.42|14687.25|14687.25|14687.25|14687.25|14685.42|14685.42|0
1643386080000|2022-01-28 16:08:00|14686.69|14686.69|14687.58|14687.58|14687.58|14687.58|14686.69|14686.69|0
1643386090000|2022-01-28 16:08:10|14689.02|14689.02|14689.49|14689.49|14689.49|14689.49|14689.02|14689.02|0
1643386100000|2022-01-28 16:08:20|14690.92|14690.92|14692.19|14692.19|14692.19|14692.19|14690.92|14690.92|0
1643386110000|2022-01-28 16:08:30|14690.75|14690.75|14690.75|14690.75|14690.75|14690.75|14690.75|14690.75|0
1643386130000|2022-01-28 16:08:50|14691.57|14691.57|14690.75|14690.75|14691.57|14691.57|14690.75|14690.75|0
1643386140000|2022-01-28 16:09:00|14689.93|14689.93|14689.02|14689.02|14691.76|14691.76|14689.02|14689.02|0
1643386150000|2022-01-28 16:09:10|14688.2|14688.2|14687.38|14687.38|14688.2|14688.2|14687.38|14687.38|0
1643386160000|2022-01-28 16:09:20|14686.91|14686.91|14686.91|14686.91|14686.91|14686.91|14686.91|14686.91|0
1643386170000|2022-01-28 16:09:30|14687.53|14687.53|14688.35|14688.35|14688.35|14688.35|14687.53|14687.53|0
1643386190000|2022-01-28 16:09:50|14689.78|14689.78|14692.03|14692.03|14692.03|14692.03|14689.78|14689.78|0
1643386200000|2022-01-28 16:10:00|14691.58|14691.58|14691.58|14691.58|14691.58|14691.58|14690.66|14690.66|0
1643386210000|2022-01-28 16:10:10|14692.52|14692.52|14692.52|14692.52|14692.52|14692.52|14692.52|14692.52|0
1643386220000|2022-01-28 16:10:20|14693.95|14693.95|14694.81|14694.81|14697.71|14697.71|14693.95|14693.95|0
1643386230000|2022-01-28 16:10:30|14695.72|14695.72|14695.86|14695.86|14696.42|14696.42|14695.72|14695.72|0
1643386240000|2022-01-28 16:10:40|14694.94|14694.94|14694.94|14694.94|14694.94|14694.94|14694.94|14694.94|0
1643386250000|2022-01-28 16:10:50|14693.51|14693.51|14695.14|14695.14|14695.14|14695.14|14693.51|14693.51|0
1643386260000|2022-01-28 16:11:00|14695.7|14695.7|14695.7|14695.7|14695.7|14695.7|14695.7|14695.7|0
1643386280000|2022-01-28 16:11:20|14695.93|14695.93|14696.42|14696.42|14696.42|14696.42|14695.93|14695.93|0
1643386290000|2022-01-28 16:11:30|14697.44|14697.44|14700.95|14700.95|14702.39|14702.39|14697.44|14697.44|0
1643386300000|2022-01-28 16:11:40|14701.42|14701.42|14703.68|14703.68|14703.68|14703.68|14701.42|14701.42|0
1643386310000|2022-01-28 16:11:50|14705.11|14705.11|14705.32|14705.32|14705.32|14705.32|14705.11|14705.11|0
1643386320000|2022-01-28 16:12:00|14704.5|14704.5|14705.79|14705.79|14705.79|14705.79|14704.5|14704.5|0
1643386330000|2022-01-28 16:12:10|14705.32|14705.32|14704.95|14704.95|14707.14|14707.14|14704.5|14704.5|0
1643386350000|2022-01-28 16:12:30|14703.04|14703.04|14698.5|14698.5|14703.04|14703.04|14698.5|14698.5|0
1643386370000|2022-01-28 16:12:50|14699.06|14699.06|14700.43|14700.43|14700.43|14700.43|14699.06|14699.06|0
1643386380000|2022-01-28 16:13:00|14700.93|14700.93|14700.93|14700.93|14700.93|14700.93|14700.93|14700.93|0
1643386400000|2022-01-28 16:13:20|14703.79|14703.79|14703.79|14703.79|14703.79|14703.79|14702.36|14702.36|0
1643386430000|2022-01-28 16:13:50|14703.24|14703.24|14702.29|14702.29|14703.24|14703.24|14702.29|14702.29|0
1643386440000|2022-01-28 16:14:00|14700.09|14700.09|14698.43|14698.43|14701.3|14701.3|14698.43|14698.43|0
1643386450000|2022-01-28 16:14:10|14696.6|14696.6|14694.67|14694.67|14696.6|14696.6|14694.26|14694.26|0
1643386460000|2022-01-28 16:14:20|14693.86|14693.86|14693.38|14693.38|14693.86|14693.86|14691.56|14691.56|0
1643386470000|2022-01-28 16:14:30|14691.95|14691.95|14694.28|14694.28|14694.28|14694.28|14691.49|14691.49|0
1643386480000|2022-01-28 16:14:40|14693.37|14693.37|14692.92|14692.92|14693.37|14693.37|14692.92|14692.92|0
1643386490000|2022-01-28 16:14:50|14694.04|14694.04|14694.04|14694.04|14694.04|14694.04|14694.04|14694.04|0
1643386500000|2022-01-28 16:15:00|14693.56|14693.56|14698.71|14698.71|14699.01|14699.01|14693.56|14693.56|0
1643386510000|2022-01-28 16:15:10|14699.27|14699.27|14699.27|14699.27|14699.27|14699.27|14699.27|14699.27|0
1643386530000|2022-01-28 16:15:30|14700.91|14700.91|14700.49|14700.49|14700.91|14700.91|14699.99|14699.99|0
1643386540000|2022-01-28 16:15:40|14701.05|14701.05|14701.61|14701.61|14701.61|14701.61|14701.05|14701.05|0
1643386550000|2022-01-28 16:15:50|14701.11|14701.11|14701.11|14701.11|14701.11|14701.11|14701.11|14701.11|0
1643386560000|2022-01-28 16:16:00|14701.33|14701.33|14705.09|14705.09|14705.09|14705.09|14701.33|14701.33|0
1643386580000|2022-01-28 16:16:20|14703.42|14703.42|14703.42|14703.42|14703.42|14703.42|14703.42|14703.42|0
1643386610000|2022-01-28 16:16:50|14704.24|14704.24|14702.8|14702.8|14704.24|14704.24|14702.8|14702.8|0
1643386620000|2022-01-28 16:17:00|14703.92|14703.92|14703.92|14703.92|14703.92|14703.92|14703.92|14703.92|0
1643386630000|2022-01-28 16:17:10|14704.83|14704.83|14704.01|14704.01|14704.83|14704.83|14704.01|14704.01|0
1643386640000|2022-01-28 16:17:20|14704.51|14704.51|14705.07|14705.07|14705.07|14705.07|14704.51|14704.51|0
1643386650000|2022-01-28 16:17:30|14705.57|14705.57|14705.57|14705.57|14705.57|14705.57|14705.57|14705.57|0
1643386680000|2022-01-28 16:18:00|14706.48|14706.48|14708.5|14708.5|14710.74|14710.74|14706.48|14706.48|0
1643386690000|2022-01-28 16:18:10|14708.72|14708.72|14708.72|14708.72|14708.72|14708.72|14707.9|14707.9|0
1643386700000|2022-01-28 16:18:20|14709.19|14709.19|14709.19|14709.19|14709.19|14709.19|14709.19|14709.19|0
1643386710000|2022-01-28 16:18:30|14709.66|14709.66|14709.66|14709.66|14709.66|14709.66|14709.66|14709.66|0
1643386720000|2022-01-28 16:18:40|14710.58|14710.58|14710.58|14710.58|14710.58|14710.58|14710.58|14710.58|0
1643386730000|2022-01-28 16:18:50|14709.76|14709.76|14710.58|14710.58|14710.58|14710.58|14709.76|14709.76|0
1643386740000|2022-01-28 16:19:00|14711.05|14711.05|14711.86|14711.86|14711.86|14711.86|14711.05|14711.05|0
1643386750000|2022-01-28 16:19:10|14711.05|14711.05|14709.77|14709.77|14711.05|14711.05|14709.77|14709.77|0
1643386760000|2022-01-28 16:19:20|14708.86|14708.86|14708.86|14708.86|14708.86|14708.86|14708.86|14708.86|0
1643386770000|2022-01-28 16:19:30|14709.31|14709.31|14708.14|14708.14|14709.31|14709.31|14707.64|14707.64|0
1643386780000|2022-01-28 16:19:40|14708.36|14708.36|14710|14710|14710|14710|14708.36|14708.36|0
1643386800000|2022-01-28 16:20:00|14711.43|14711.43|14713.66|14713.66|14713.66|14713.66|14711.43|14711.43|0
1643386810000|2022-01-28 16:20:10|14714.13|14714.13|14713.67|14713.67|14714.13|14714.13|14713.67|14713.67|0
1643386820000|2022-01-28 16:20:20|14712.73|14712.73|14711.91|14711.91|14712.73|14712.73|14711.91|14711.91|0
1643386840000|2022-01-28 16:20:40|14712.14|14712.14|14714.59|14714.59|14714.59|14714.59|14712.14|14712.14|0
1643386850000|2022-01-28 16:20:50|14714.12|14714.12|14713.65|14713.65|14714.34|14714.34|14713.43|14713.43|0
1643386860000|2022-01-28 16:21:00|14715.08|14715.08|14711.8|14711.8|14715.08|14715.08|14711.8|14711.8|0
1643386870000|2022-01-28 16:21:10|14711.35|14711.35|14712.16|14712.16|14712.16|14712.16|14711.35|14711.35|0
1643386880000|2022-01-28 16:21:20|14712.62|14712.62|14712.31|14712.31|14712.76|14712.76|14710.79|14710.79|0
1643386890000|2022-01-28 16:21:30|14711.37|14711.37|14713.1|14713.1|14713.1|14713.1|14711.37|14711.37|0
1643386910000|2022-01-28 16:21:50|14713.55|14713.55|14714.37|14714.37|14714.37|14714.37|14713.55|14713.55|0
1643386920000|2022-01-28 16:22:00|14714.78|14714.78|14714.78|14714.78|14714.78|14714.78|14714.78|14714.78|0
1643386930000|2022-01-28 16:22:10|14715.72|14715.72|14715.72|14715.72|14717.16|14717.16|14715.72|14715.72|0
1643386940000|2022-01-28 16:22:20|14714.81|14714.81|14714.81|14714.81|14714.81|14714.81|14714.81|14714.81|0
1643386970000|2022-01-28 16:22:50|14713.99|14713.99|14714.81|14714.81|14714.81|14714.81|14713.99|14713.99|0
1643386980000|2022-01-28 16:23:00|14715.72|14715.72|14714.83|14714.83|14718.47|14718.47|14714.83|14714.83|0
1643386990000|2022-01-28 16:23:10|14714.28|14714.28|14713.8|14713.8|14714.28|14714.28|14713.8|14713.8|0
1643387000000|2022-01-28 16:23:20|14713.6|14713.6|14714.74|14714.74|14714.74|14714.74|14713.6|14713.6|0
1643387020000|2022-01-28 16:23:40|14715.29|14715.29|14716.21|14716.21|14716.21|14716.21|14715.29|14715.29|0
1643387040000|2022-01-28 16:24:00|14715.99|14715.99|14715.99|14715.99|14715.99|14715.99|14715.99|14715.99|0
1643387050000|2022-01-28 16:24:10|14715.43|14715.43|14716.34|14716.34|14716.34|14716.34|14715.43|14715.43|0
1643387060000|2022-01-28 16:24:20|14715.43|14715.43|14715.89|14715.89|14715.89|14715.89|14715.2|14715.2|0
1643387070000|2022-01-28 16:24:30|14715.43|14715.43|14714.76|14714.76|14715.43|14715.43|14714.76|14714.76|0
1643387090000|2022-01-28 16:24:50|14715.57|14715.57|14716.02|14716.02|14716.02|14716.02|14715.57|14715.57|0
1643387100000|2022-01-28 16:25:00|14716.84|14716.84|14717.17|14717.17|14717.17|14717.17|14715.8|14715.8|0
1643387110000|2022-01-28 16:25:10|14719.47|14719.47|14719.84|14719.84|14722.38|14722.38|14718.2|14718.2|0
1643387120000|2022-01-28 16:25:20|14719.34|14719.34|14718.84|14718.84|14719.34|14719.34|14718.84|14718.84|0
1643387130000|2022-01-28 16:25:30|14720.28|14720.28|14718.39|14718.39|14720.28|14720.28|14718.39|14718.39|0
1643387140000|2022-01-28 16:25:40|14719.38|14719.38|14720.3|14720.3|14720.98|14720.98|14719.38|14719.38|0
1643387150000|2022-01-28 16:25:50|14720.77|14720.77|14721.59|14721.59|14722.2|14722.2|14720.77|14720.77|0
1643387160000|2022-01-28 16:26:00|14723.02|14723.02|14720.83|14720.83|14723.02|14723.02|14720.83|14720.83|0
1643387180000|2022-01-28 16:26:20|14723.58|14723.58|14725.4|14725.4|14727.75|14727.75|14720.71|14720.71|0
1643387200000|2022-01-28 16:26:40|14726.84|14726.84|14725.4|14725.4|14726.84|14726.84|14725.4|14725.4|0
1643387220000|2022-01-28 16:27:00|14724.93|14724.93|14725.4|14725.4|14726.84|14726.84|14724.93|14724.93|0
1643387230000|2022-01-28 16:27:10|14724.29|14724.29|14723.57|14723.57|14724.29|14724.29|14723.57|14723.57|0
1643387240000|2022-01-28 16:27:20|14722.8|14722.8|14721.58|14721.58|14722.8|14722.8|14719.92|14719.92|0
1643387250000|2022-01-28 16:27:30|14721.37|14721.37|14721.37|14721.37|14721.37|14721.37|14721.37|14721.37|0
1643387260000|2022-01-28 16:27:40|14722.37|14722.37|14724|14724|14724|14724|14722.37|14722.37|0
1643387270000|2022-01-28 16:27:50|14724.56|14724.56|14724.04|14724.04|14724.56|14724.56|14723.13|14723.13|0
1643387280000|2022-01-28 16:28:00|14723.48|14723.48|14725.38|14725.38|14725.38|14725.38|14723.48|14723.48|0
1643387290000|2022-01-28 16:28:10|14724.46|14724.46|14724.46|14724.46|14724.46|14724.46|14724.46|14724.46|0
1643387310000|2022-01-28 16:28:30|14725.28|14725.28|14724.24|14724.24|14729.39|14729.39|14724.24|14724.24|0
1643387320000|2022-01-28 16:28:40|14725.06|14725.06|14724.22|14724.22|14725.65|14725.65|14724.22|14724.22|0
1643387330000|2022-01-28 16:28:50|14723.76|14723.76|14722.79|14722.79|14723.76|14723.76|14722.79|14722.79|0
1643387340000|2022-01-28 16:29:00|14722.99|14722.99|14724.22|14724.22|14724.22|14724.22|14722.34|14722.34|0
1643387360000|2022-01-28 16:29:20|14723.4|14723.4|14725.02|14725.02|14725.22|14725.22|14722.93|14722.93|0
1643387370000|2022-01-28 16:29:30|14724.3|14724.3|14722|14722|14724.3|14724.3|14720.56|14720.56|0
1643387380000|2022-01-28 16:29:40|14721.08|14721.08|14721.08|14721.08|14721.08|14721.08|14721.08|14721.08|0
1643387390000|2022-01-28 16:29:50|14720.26|14720.26|14717.4|14717.4|14723.83|14723.83|14717.4|14717.4|0
1643616900000|2022-01-31 08:15:00|14996.96|14996.96|14995.51|14995.51|14996.96|14996.96|14988.51|14988.51|0
1643616910000|2022-01-31 08:15:10|14995.97|14995.97|14994.5|14994.5|14997.65|14997.65|14994.5|14994.5|0
1643616920000|2022-01-31 08:15:20|14993.58|14993.58|14996.39|14996.39|14996.39|14996.39|14993.58|14993.58|0
1643616950000|2022-01-31 08:15:50|14998.07|14998.07|14998.07|14998.07|14998.07|14998.07|14998.07|14998.07|0
1643616960000|2022-01-31 08:16:00|14999.18|14999.18|14999.18|14999.18|14999.18|14999.18|14999.18|14999.18|0
1643616970000|2022-01-31 08:16:10|15001.01|15001.01|15005.12|15005.12|15005.32|15005.32|15001.01|15001.01|0
1643616980000|2022-01-31 08:16:20|15006.55|15006.55|15008.38|15008.38|15008.38|15008.38|15006.55|15006.55|0
1643617000000|2022-01-31 08:16:40|15007.15|15007.15|15005.5|15005.5|15007.15|15007.15|15005.5|15005.5|0
1643617010000|2022-01-31 08:16:50|15004.59|15004.59|14991.7|14991.7|15005.08|15005.08|14991.7|14991.7|0
1643617020000|2022-01-31 08:17:00|14993.53|14993.53|14995.91|14995.91|14995.91|14995.91|14993.53|14993.53|0
1643617030000|2022-01-31 08:17:10|14994.79|14994.79|14994.79|14994.79|14994.79|14994.79|14994.79|14994.79|0
1643617040000|2022-01-31 08:17:20|14996.23|14996.23|14994.56|14994.56|14997.04|14997.04|14994.56|14994.56|0
1643617050000|2022-01-31 08:17:30|14993.64|14993.64|14993.64|14993.64|14993.64|14993.64|14993.64|14993.64|0
1643617060000|2022-01-31 08:17:40|14992.21|14992.21|14988.59|14988.59|14992.21|14992.21|14988.59|14988.59|0
1643617070000|2022-01-31 08:17:50|14984.29|14984.29|14982.76|14982.76|14984.29|14984.29|14982.29|14982.29|0
1643617080000|2022-01-31 08:18:00|14977.86|14977.86|14985.45|14985.45|14985.45|14985.45|14977.86|14977.86|0
1643617090000|2022-01-31 08:18:10|14984.99|14984.99|14980.6|14980.6|14984.99|14984.99|14980.6|14980.6|0
1643617130000|2022-01-31 08:18:50|14977.25|14977.25|14976.36|14976.36|14977.25|14977.25|14976.36|14976.36|0
1643617140000|2022-01-31 08:19:00|14975.54|14975.54|14975.95|14975.95|14975.95|14975.95|14975.54|14975.54|0
1643617150000|2022-01-31 08:19:10|14976.86|14976.86|14975.43|14975.43|14978.3|14978.3|14975.43|14975.43|0
1643617170000|2022-01-31 08:19:30|14975.88|14975.88|14978.11|14978.11|14978.11|14978.11|14975.88|14975.88|0
1643617180000|2022-01-31 08:19:40|14980.56|14980.56|14983.93|14983.93|14983.93|14983.93|14980.56|14980.56|0
1643617190000|2022-01-31 08:19:50|14984.75|14984.75|14987.21|14987.21|14987.21|14987.21|14984.34|14984.34|0
1643617200000|2022-01-31 08:20:00|14990.08|14990.08|14988.96|14988.96|14990.08|14990.08|14988.96|14988.96|0
1643617210000|2022-01-31 08:20:10|14988.05|14988.05|14987.01|14987.01|14988.05|14988.05|14982.73|14982.73|0
1643617220000|2022-01-31 08:20:20|14983.23|14983.23|14979.93|14979.93|14983.23|14983.23|14979.93|14979.93|0
1643617230000|2022-01-31 08:20:30|14980.75|14980.75|14980.75|14980.75|14980.75|14980.75|14980.75|14980.75|0
1643617250000|2022-01-31 08:20:50|14980.25|14980.25|14982.08|14982.08|14982.08|14982.08|14980.25|14980.25|0
1643617260000|2022-01-31 08:21:00|14982.9|14982.9|14988.74|14988.74|14990.15|14990.15|14982.9|14982.9|0
1643617270000|2022-01-31 08:21:10|14989.55|14989.55|14996.08|14996.08|14997.81|14997.81|14988.8|14988.8|0
1643617290000|2022-01-31 08:21:30|14995.16|14995.16|14995.16|14995.16|14995.16|14995.16|14995.16|14995.16|0
1643617300000|2022-01-31 08:21:40|14994.25|14994.25|14994.03|14994.03|14994.25|14994.25|14994.03|14994.03|0
1643617310000|2022-01-31 08:21:50|14991.16|14991.16|14988.41|14988.41|14991.16|14991.16|14988.41|14988.41|0
1643617320000|2022-01-31 08:22:00|14991.76|14991.76|14993.14|14993.14|14993.14|14993.14|14991.76|14991.76|0
1643617330000|2022-01-31 08:22:10|14990.79|14990.79|14990.79|14990.79|14990.79|14990.79|14990.79|14990.79|0
1643617340000|2022-01-31 08:22:20|14992.22|14992.22|14992.22|14992.22|14992.22|14992.22|14992.22|14992.22|0
1643617350000|2022-01-31 08:22:30|14995.09|14995.09|14999.43|14999.43|14999.43|14999.43|14995.09|14995.09|0
1643617370000|2022-01-31 08:22:50|14996.56|14996.56|14996.56|14996.56|14996.56|14996.56|14996.56|14996.56|0
1643617380000|2022-01-31 08:23:00|14997.79|14997.79|14997.79|14997.79|14997.79|14997.79|14997.79|14997.79|0
1643617390000|2022-01-31 08:23:10|14999.62|14999.62|15001.43|15001.43|15001.43|15001.43|14999.62|14999.62|0
1643617400000|2022-01-31 08:23:20|15003.26|15003.26|15013.48|15013.48|15013.48|15013.48|15003.26|15003.26|0
1643617410000|2022-01-31 08:23:30|15014.3|15014.3|15014.51|15014.51|15014.51|15014.51|15014.3|15014.3|0
1643617420000|2022-01-31 08:23:40|15014.3|15014.3|15016.13|15016.13|15016.13|15016.13|15014.3|15014.3|0
1643617440000|2022-01-31 08:24:00|15018.58|15018.58|15018.58|15018.58|15018.58|15018.58|15018.58|15018.58|0
1643617450000|2022-01-31 08:24:10|15018.09|15018.09|15012|15012|15018.09|15018.09|15010.89|15010.89|0
1643617460000|2022-01-31 08:24:20|15012.21|15012.21|15004.15|15004.15|15012.21|15012.21|15004.15|15004.15|0
1643617470000|2022-01-31 08:24:30|15001.32|15001.32|14990.38|14990.38|15001.32|15001.32|14990.38|14990.38|0
1643617480000|2022-01-31 08:24:40|14996.12|14996.12|14995.04|14995.04|14996.12|14996.12|14994.13|14994.13|0
1643617500000|2022-01-31 08:25:00|14993.21|14993.21|14992.8|14992.8|14993.83|14993.83|14992.8|14992.8|0
1643617510000|2022-01-31 08:25:10|14995.26|14995.26|14995.67|14995.67|14995.87|14995.87|14995.26|14995.26|0
1643617520000|2022-01-31 08:25:20|14996.58|14996.58|14994.75|14994.75|14996.58|14996.58|14994.75|14994.75|0
1643617530000|2022-01-31 08:25:30|14995.99|14995.99|14997.11|14997.11|14997.11|14997.11|14993.32|14993.32|0
1643617540000|2022-01-31 08:25:40|14995.67|14995.67|14995.67|14995.67|14995.67|14995.67|14995.67|14995.67|0
1643617550000|2022-01-31 08:25:50|14995.2|14995.2|14995.2|14995.2|14995.2|14995.2|14995.2|14995.2|0
1643617570000|2022-01-31 08:26:10|14994.38|14994.38|14994.97|14994.97|14995.8|14995.8|14994.38|14994.38|0
1643617580000|2022-01-31 08:26:20|14995.89|14995.89|14997.52|14997.52|14997.52|14997.52|14995.89|14995.89|0
1643617590000|2022-01-31 08:26:30|14998.94|14998.94|15002.33|15002.33|15002.33|15002.33|14998.94|14998.94|0
1643617600000|2022-01-31 08:26:40|15005.2|15005.2|15003.77|15003.77|15005.2|15005.2|15003.77|15003.77|0
1643617610000|2022-01-31 08:26:50|15002.85|15002.85|14999.41|14999.41|15002.85|15002.85|14999.41|14999.41|0
1643617620000|2022-01-31 08:27:00|15000.84|15000.84|15004.21|15004.21|15004.21|15004.21|15000.84|15000.84|0
1643617630000|2022-01-31 08:27:10|15003.65|15003.65|15003.65|15003.65|15003.65|15003.65|15003.65|15003.65|0
1643617660000|2022-01-31 08:27:40|15010.9|15010.9|15010.8|15010.8|15010.9|15010.9|15009.88|15009.88|0
1643617680000|2022-01-31 08:28:00|15013.67|15013.67|15017.9|15017.9|15017.9|15017.9|15013.67|15013.67|0
1643617690000|2022-01-31 08:28:10|15017.43|15017.43|15017.43|15017.43|15017.43|15017.43|15017.43|15017.43|0
1643617700000|2022-01-31 08:28:20|15016|15016|15011.3|15011.3|15016|15016|15011.3|15011.3|0
1643617720000|2022-01-31 08:28:40|15009.42|15009.42|15009.42|15009.42|15009.42|15009.42|15009.42|15009.42|0
1643617730000|2022-01-31 08:28:50|15007.98|15007.98|15003.9|15003.9|15007.98|15007.98|15003.9|15003.9|0
1643617750000|2022-01-31 08:29:10|15003.08|15003.08|14995.61|14995.61|15003.08|15003.08|14995.61|14995.61|0
1643617760000|2022-01-31 08:29:20|14992.34|14992.34|14986.13|14986.13|14992.34|14992.34|14986.13|14986.13|0
1643617770000|2022-01-31 08:29:30|14985.21|14985.21|14983.26|14983.26|14985.21|14985.21|14983.26|14983.26|0
1643617790000|2022-01-31 08:29:50|14983.49|14983.49|14983.49|14983.49|14983.49|14983.49|14983.49|14983.49|0
1643617800000|2022-01-31 08:30:00|14981.85|14981.85|14981.85|14981.85|14981.85|14981.85|14981.85|14981.85|0
1643617810000|2022-01-31 08:30:10|14980.02|14980.02|14976.95|14976.95|14980.23|14980.23|14976.54|14976.54|0
1643617820000|2022-01-31 08:30:20|14972.64|14972.64|14972.64|14972.64|14972.64|14972.64|14972.64|14972.64|0
1643617830000|2022-01-31 08:30:30|14971.7|14971.7|14962.86|14962.86|14971.7|14971.7|14962.86|14962.86|0
1643617840000|2022-01-31 08:30:40|14960.12|14960.12|14960.12|14960.12|14960.12|14960.12|14960.12|14960.12|0
1643617850000|2022-01-31 08:30:50|14960.94|14960.94|14960.42|14960.42|14963.69|14963.69|14960.42|14960.42|0
1643617860000|2022-01-31 08:31:00|14959.75|14959.75|14960.36|14960.36|14960.36|14960.36|14959.75|14959.75|0
1643617870000|2022-01-31 08:31:10|14963.63|14963.63|14963.63|14963.63|14963.63|14963.63|14963.63|14963.63|0
1643617880000|2022-01-31 08:31:20|14963.02|14963.02|14965.72|14965.72|14965.72|14965.72|14962.54|14962.54|0
1643617890000|2022-01-31 08:31:30|14963.49|14963.49|14963.49|14963.49|14963.49|14963.49|14963.49|14963.49|0
1643617900000|2022-01-31 08:31:40|14961.85|14961.85|14961.85|14961.85|14961.85|14961.85|14961.85|14961.85|0
1643617930000|2022-01-31 08:32:10|14960.74|14960.74|14948.86|14948.86|14960.74|14960.74|14948.86|14948.86|0
1643617960000|2022-01-31 08:32:40|14947.95|14947.95|14946.51|14946.51|14947.95|14947.95|14946.51|14946.51|0
1643617970000|2022-01-31 08:32:50|14944.06|14944.06|14940.06|14940.06|14944.06|14944.06|14940.06|14940.06|0
1643617980000|2022-01-31 08:33:00|14941.47|14941.47|14943.59|14943.59|14944.21|14944.21|14941.47|14941.47|0
1643617990000|2022-01-31 08:33:10|14940.72|14940.72|14940.72|14940.72|14940.72|14940.72|14940.72|14940.72|0
1643618020000|2022-01-31 08:33:40|14941.55|14941.55|14941.55|14941.55|14941.55|14941.55|14941.55|14941.55|0
1643618030000|2022-01-31 08:33:50|14943.38|14943.38|14943.38|14943.38|14943.38|14943.38|14943.38|14943.38|0
1643618040000|2022-01-31 08:34:00|14946.24|14946.24|14954.61|14954.61|14954.61|14954.61|14946.24|14946.24|0
1643618060000|2022-01-31 08:34:20|14955.07|14955.07|14957.94|14957.94|14957.94|14957.94|14955.07|14955.07|0
1643618070000|2022-01-31 08:34:30|14957.53|14957.53|14958.26|14958.26|14958.26|14958.26|14957.32|14957.32|0
1643618090000|2022-01-31 08:34:50|14959.68|14959.68|14959.68|14959.68|14959.68|14959.68|14959.68|14959.68|0
1643618100000|2022-01-31 08:35:00|14960.15|14960.15|14960.15|14960.15|14960.15|14960.15|14960.15|14960.15|0
1643618110000|2022-01-31 08:35:10|14961.78|14961.78|14962.34|14962.34|14962.34|14962.34|14961.78|14961.78|0
1643618130000|2022-01-31 08:35:30|14965.21|14965.21|14965|14965|14965.21|14965.21|14965|14965|0
1643618140000|2022-01-31 08:35:40|14966.42|14966.42|14966.62|14966.62|14966.62|14966.62|14966.42|14966.42|0
1643618150000|2022-01-31 08:35:50|14968.45|14968.45|14967.83|14967.83|14968.45|14968.45|14967.83|14967.83|0
1643618170000|2022-01-31 08:36:10|14966.89|14966.89|14964.66|14964.66|14966.89|14966.89|14964.66|14964.66|0
1643618200000|2022-01-31 08:36:40|14963.85|14963.85|14963.85|14963.85|14963.85|14963.85|14963.85|14963.85|0
1643618230000|2022-01-31 08:37:10|14964.07|14964.07|14964.07|14964.07|14964.07|14964.07|14964.07|14964.07|0
1643618250000|2022-01-31 08:37:30|14965.95|14965.95|14966.87|14966.87|14966.87|14966.87|14965.95|14965.95|0
1643618290000|2022-01-31 08:38:10|14974.88|14974.88|14976.17|14976.17|14977.11|14977.11|14974.88|14974.88|0
1643618300000|2022-01-31 08:38:20|14976.79|14976.79|14976.99|14976.99|14976.99|14976.99|14976.58|14976.58|0
1643618310000|2022-01-31 08:38:30|14977.91|14977.91|14977.91|14977.91|14977.91|14977.91|14977.91|14977.91|0
1643618320000|2022-01-31 08:38:40|14975.16|14975.16|14974.25|14974.25|14975.16|14975.16|14974.25|14974.25|0
1643618340000|2022-01-31 08:39:00|14969.75|14969.75|14967.1|14967.1|14969.75|14969.75|14967.1|14967.1|0
1643618360000|2022-01-31 08:39:20|14964.27|14964.27|14964.27|14964.27|14964.27|14964.27|14964.27|14964.27|0
1643618370000|2022-01-31 08:39:30|14963.35|14963.35|14956.18|14956.18|14963.35|14963.35|14956.18|14956.18|0
1643618380000|2022-01-31 08:39:40|14955.72|14955.72|14955.72|14955.72|14955.72|14955.72|14955.72|14955.72|0
1643618390000|2022-01-31 08:39:50|14955.16|14955.16|14955.16|14955.16|14955.16|14955.16|14955.16|14955.16|0
1643618400000|2022-01-31 08:40:00|14956.57|14956.57|14960.03|14960.03|14960.03|14960.03|14956.57|14956.57|0
1643618410000|2022-01-31 08:40:10|14959|14959|14959.51|14959.51|14959.51|14959.51|14957.63|14957.63|0
1643618420000|2022-01-31 08:40:20|14960.33|14960.33|14963.79|14963.79|14963.79|14963.79|14960.33|14960.33|0
1643618430000|2022-01-31 08:40:30|14962.97|14962.97|14963.92|14963.92|14963.92|14963.92|14962.97|14962.97|0
1643618440000|2022-01-31 08:40:40|14962.09|14962.09|14962.09|14962.09|14962.09|14962.09|14962.09|14962.09|0
1643618470000|2022-01-31 08:41:10|14963.72|14963.72|14961.27|14961.27|14963.72|14963.72|14961.27|14961.27|0
1643618500000|2022-01-31 08:41:40|14962.18|14962.18|14961.37|14961.37|14963|14963|14961.37|14961.37|0
1643618520000|2022-01-31 08:42:00|14960.45|14960.45|14962.44|14962.44|14963|14963|14960.45|14960.45|0
1643618530000|2022-01-31 08:42:10|14965.31|14965.31|14965.31|14965.31|14965.31|14965.31|14965.31|14965.31|0
1643618560000|2022-01-31 08:42:40|14966.25|14966.25|14966.72|14966.72|14966.72|14966.72|14966.25|14966.25|0
1643618580000|2022-01-31 08:43:00|14965.78|14965.78|14967.77|14967.77|14967.77|14967.77|14965.78|14965.78|0
1643618600000|2022-01-31 08:43:20|14969.41|14969.41|14969.41|14969.41|14969.41|14969.41|14969.41|14969.41|0
1643618610000|2022-01-31 08:43:30|14970.32|14970.32|14968.46|14968.46|14970.32|14970.32|14968.46|14968.46|0
1643618620000|2022-01-31 08:43:40|14969.28|14969.28|14969.28|14969.28|14969.28|14969.28|14969.28|14969.28|0
1643618630000|2022-01-31 08:43:50|14970.71|14970.71|14970.71|14970.71|14970.71|14970.71|14970.71|14970.71|0
1643618640000|2022-01-31 08:44:00|14971.63|14971.63|14971.63|14971.63|14971.63|14971.63|14971.63|14971.63|0
1643618660000|2022-01-31 08:44:20|14972.09|14972.09|14973.5|14973.5|14973.5|14973.5|14972.09|14972.09|0
1643618670000|2022-01-31 08:44:30|14974.93|14974.93|14975.85|14975.85|14975.85|14975.85|14974.93|14974.93|0
1643618690000|2022-01-31 08:44:50|14976.32|14976.32|14976.61|14976.61|14976.61|14976.61|14976.32|14976.32|0
1643618700000|2022-01-31 08:45:00|14979.06|14979.06|14979.53|14979.53|14979.53|14979.53|14979.06|14979.06|0
1643618710000|2022-01-31 08:45:10|14981.88|14981.88|14983.79|14983.79|14983.79|14983.79|14981.88|14981.88|0
1643618720000|2022-01-31 08:45:20|14984.01|14984.01|14984.01|14984.01|14984.01|14984.01|14984.01|14984.01|0
1643618730000|2022-01-31 08:45:30|14985.45|14985.45|14985.45|14985.45|14985.45|14985.45|14985.45|14985.45|0
1643618760000|2022-01-31 08:46:00|14987.12|14987.12|14988.76|14988.76|14988.76|14988.76|14987.12|14987.12|0
1643618770000|2022-01-31 08:46:10|14990.64|14990.64|14989.72|14989.72|14990.64|14990.64|14989.72|14989.72|0
1643618790000|2022-01-31 08:46:30|14990.64|14990.64|14990.64|14990.64|14990.64|14990.64|14990.64|14990.64|0
1643618800000|2022-01-31 08:46:40|14990.87|14990.87|14990.87|14990.87|14990.87|14990.87|14990.87|14990.87|0
1643618830000|2022-01-31 08:47:10|14989.93|14989.93|14989.93|14989.93|14989.93|14989.93|14989.93|14989.93|0
1643618840000|2022-01-31 08:47:20|14990.42|14990.42|14990.92|14990.92|14990.92|14990.92|14990.42|14990.42|0
1643618850000|2022-01-31 08:47:30|14988.47|14988.47|14990.1|14990.1|14990.1|14990.1|14988.47|14988.47|0
1643618880000|2022-01-31 08:48:00|14991.54|14991.54|14991.54|14991.54|14991.54|14991.54|14991.54|14991.54|0
1643618890000|2022-01-31 08:48:10|14992.35|14992.35|14992.35|14992.35|14992.35|14992.35|14992.35|14992.35|0
1643618900000|2022-01-31 08:48:20|14993.27|14993.27|14993.27|14993.27|14993.27|14993.27|14993.27|14993.27|0
1643618910000|2022-01-31 08:48:30|14993.83|14993.83|14996.13|14996.13|14997.09|14997.09|14993.83|14993.83|0
1643618950000|2022-01-31 08:49:10|14995.21|14995.21|14997.56|14997.56|14997.56|14997.56|14995.21|14995.21|0
1643618960000|2022-01-31 08:49:20|14995.57|14995.57|14995.57|14995.57|14995.57|14995.57|14995.57|14995.57|0
1643618970000|2022-01-31 08:49:30|14993.69|14993.69|14994.05|14994.05|14994.05|14994.05|14993.13|14993.13|0
1643618980000|2022-01-31 08:49:40|14991.18|14991.18|14991.18|14991.18|14991.18|14991.18|14991.18|14991.18|0
1643618990000|2022-01-31 08:49:50|14990.71|14990.71|14990.71|14990.71|14990.71|14990.71|14990.71|14990.71|0
1643619000000|2022-01-31 08:50:00|14991.65|14991.65|14990.87|14990.87|14992.86|14992.86|14990.87|14990.87|0
1643619010000|2022-01-31 08:50:10|14991.1|14991.1|14992.54|14992.54|14994.37|14994.37|14991.1|14991.1|0
1643619020000|2022-01-31 08:50:20|14990.9|14990.9|14984.41|14984.41|14990.9|14990.9|14984.41|14984.41|0
1643619030000|2022-01-31 08:50:30|14983.94|14983.94|14977.82|14977.82|14983.94|14983.94|14975.74|14975.74|0
1643619040000|2022-01-31 08:50:40|14978.64|14978.64|14978.44|14978.44|14978.64|14978.64|14978.44|14978.44|0
1643619050000|2022-01-31 08:50:50|14977.5|14977.5|14973.12|14973.12|14977.5|14977.5|14973.12|14973.12|0
1643619060000|2022-01-31 08:51:00|14972.65|14972.65|14972.65|14972.65|14972.65|14972.65|14972.65|14972.65|0
1643619080000|2022-01-31 08:51:20|14973.59|14973.59|14973.59|14973.59|14973.59|14973.59|14973.59|14973.59|0
1643619090000|2022-01-31 08:51:30|14972.68|14972.68|14972.68|14972.68|14972.68|14972.68|14972.68|14972.68|0
1643619100000|2022-01-31 08:51:40|14973.59|14973.59|14973.59|14973.59|14973.59|14973.59|14973.59|14973.59|0
1643619110000|2022-01-31 08:51:50|14971.92|14971.92|14970.98|14970.98|14971.92|14971.92|14970.98|14970.98|0
1643619120000|2022-01-31 08:52:00|14973.92|14973.92|14975.6|14975.6|14975.6|14975.6|14973.92|14973.92|0
1643619140000|2022-01-31 08:52:20|14976.22|14976.22|14976.22|14976.22|14976.22|14976.22|14976.22|14976.22|0
1643619150000|2022-01-31 08:52:30|14977.63|14977.63|14978.03|14978.03|14978.45|14978.45|14977.63|14977.63|0
1643619180000|2022-01-31 08:53:00|14980.49|14980.49|14983.26|14983.26|14985.18|14985.18|14980.49|14980.49|0
1643619190000|2022-01-31 08:53:10|14985.71|14985.71|14987.44|14987.44|14987.44|14987.44|14985.71|14985.71|0
1643619200000|2022-01-31 08:53:20|14988.88|14988.88|14988.88|14988.88|14988.88|14988.88|14988.88|14988.88|0
1643619210000|2022-01-31 08:53:30|14987.24|14987.24|14980.61|14980.61|14987.24|14987.24|14980.61|14980.61|0
1643619250000|2022-01-31 08:54:10|14981.6|14981.6|14981.6|14981.6|14981.6|14981.6|14981.6|14981.6|0
1643619260000|2022-01-31 08:54:20|14980.17|14980.17|14980.17|14980.17|14980.17|14980.17|14980.17|14980.17|0
1643619270000|2022-01-31 08:54:30|14981.6|14981.6|14980.79|14980.79|14981.6|14981.6|14980.79|14980.79|0
1643619290000|2022-01-31 08:54:50|14982.62|14982.62|14981.8|14981.8|14982.62|14982.62|14981.8|14981.8|0
1643619300000|2022-01-31 08:55:00|14980.36|14980.36|14979.81|14979.81|14980.36|14980.36|14979.81|14979.81|0
1643619310000|2022-01-31 08:55:10|14977.92|14977.92|14978.86|14978.86|14978.86|14978.86|14977.92|14977.92|0
1643619320000|2022-01-31 08:55:20|14977.37|14977.37|14973.26|14973.26|14977.37|14977.37|14973.26|14973.26|0
1643619340000|2022-01-31 08:55:40|14972.44|14972.44|14972.44|14972.44|14972.44|14972.44|14972.44|14972.44|0
1643619360000|2022-01-31 08:56:00|14973.87|14973.87|14974.7|14974.7|14974.7|14974.7|14973.87|14973.87|0
1643619370000|2022-01-31 08:56:10|14977.15|14977.15|14976.68|14976.68|14977.15|14977.15|14976.68|14976.68|0
1643619380000|2022-01-31 08:56:20|14977.15|14977.15|14977.15|14977.15|14977.15|14977.15|14977.15|14977.15|0
1643619390000|2022-01-31 08:56:30|14975.51|14975.51|14975.51|14975.51|14975.51|14975.51|14975.51|14975.51|0
1643619400000|2022-01-31 08:56:40|14975.98|14975.98|14976.95|14976.95|14976.95|14976.95|14975.98|14975.98|0
1643619420000|2022-01-31 08:57:00|14977.51|14977.51|14977.51|14977.51|14977.51|14977.51|14977.51|14977.51|0
1643619430000|2022-01-31 08:57:10|14976.69|14976.69|14973.73|14973.73|14976.69|14976.69|14972.91|14972.91|0
1643619440000|2022-01-31 08:57:20|14972.78|14972.78|14973.23|14973.23|14973.23|14973.23|14971.79|14971.79|0
1643619470000|2022-01-31 08:57:50|14972.75|14972.75|14973.67|14973.67|14973.67|14973.67|14972.75|14972.75|0
1643619480000|2022-01-31 08:58:00|14974.14|14974.14|14975.52|14975.52|14975.52|14975.52|14974.14|14974.14|0
1643619490000|2022-01-31 08:58:10|14976.46|14976.46|14976.46|14976.46|14976.46|14976.46|14976.46|14976.46|0
1643619530000|2022-01-31 08:58:50|14973.71|14973.71|14973.71|14973.71|14973.71|14973.71|14973.71|14973.71|0
1643619540000|2022-01-31 08:59:00|14975.15|14975.15|14975.15|14975.15|14975.15|14975.15|14975.15|14975.15|0
1643619550000|2022-01-31 08:59:10|14974.68|14974.68|14973.74|14973.74|14974.68|14974.68|14973.74|14973.74|0
1643619580000|2022-01-31 08:59:40|14977.77|14977.77|14977.15|14977.15|14977.77|14977.77|14977.15|14977.15|0
1643619590000|2022-01-31 08:59:50|14977.62|14977.62|14977.62|14977.62|14977.62|14977.62|14977.62|14977.62|0
1643619600000|2022-01-31 09:00:00|14978.09|14978.09|14978.09|14978.09|14978.09|14978.09|14978.09|14978.09|0
1643619610000|2022-01-31 09:00:10|14975.32|14975.32|14974.41|14974.41|14975.32|14975.32|14974.41|14974.41|0
1643619620000|2022-01-31 09:00:20|14974.9|14974.9|14974.9|14974.9|14974.9|14974.9|14974.9|14974.9|0
1643619640000|2022-01-31 09:00:40|14974.43|14974.43|14974.43|14974.43|14974.43|14974.43|14974.43|14974.43|0
1643619660000|2022-01-31 09:01:00|14973.96|14973.96|14973.96|14973.96|14973.96|14973.96|14973.96|14973.96|0
1643619680000|2022-01-31 09:01:20|14974.43|14974.43|14976.26|14976.26|14976.26|14976.26|14974.43|14974.43|0
1643619700000|2022-01-31 09:01:40|14979.6|14979.6|14979.6|14979.6|14979.6|14979.6|14979.6|14979.6|0
1643619720000|2022-01-31 09:02:00|14980.01|14980.01|14976.15|14976.15|14981.75|14981.75|14976.15|14976.15|0
1643619730000|2022-01-31 09:02:10|14975.34|14975.34|14976.62|14976.62|14976.62|14976.62|14975.34|14975.34|0
1643619760000|2022-01-31 09:02:40|14977.54|14977.54|14977.07|14977.07|14977.54|14977.54|14977.07|14977.07|0
1643619770000|2022-01-31 09:02:50|14983.13|14983.13|14982.51|14982.51|14983.13|14983.13|14982.51|14982.51|0
1643619780000|2022-01-31 09:03:00|14984.15|14984.15|14980.88|14980.88|14984.15|14984.15|14980.88|14980.88|0
1643619800000|2022-01-31 09:03:20|14981.38|14981.38|14981.38|14981.38|14981.38|14981.38|14981.38|14981.38|0
1643619810000|2022-01-31 09:03:30|14981.85|14981.85|14975.59|14975.59|14981.85|14981.85|14975.59|14975.59|0
1643619820000|2022-01-31 09:03:40|14968.76|14968.76|14961.08|14961.08|14968.99|14968.99|14961.08|14961.08|0
1643619840000|2022-01-31 09:04:00|14960.14|14960.14|14960.14|14960.14|14961.08|14961.08|14960.14|14960.14|0
1643619870000|2022-01-31 09:04:30|14959.68|14959.68|14959.68|14959.68|14959.68|14959.68|14959.68|14959.68|0
1643619880000|2022-01-31 09:04:40|14956.82|14956.82|14956.82|14956.82|14956.82|14956.82|14956.82|14956.82|0
1643619900000|2022-01-31 09:05:00|14956|14956|14956.47|14956.47|14956.47|14956.47|14956|14956|0
1643619910000|2022-01-31 09:05:10|14955.55|14955.55|14955.55|14955.55|14955.55|14955.55|14955.55|14955.55|0
1643619920000|2022-01-31 09:05:20|14955.11|14955.11|14953.73|14953.73|14955.11|14955.11|14953.73|14953.73|0
1643619930000|2022-01-31 09:05:30|14952.81|14952.81|14937.4|14937.4|14952.81|14952.81|14937.19|14937.19|0
1643619940000|2022-01-31 09:05:40|14935.96|14935.96|14935.96|14935.96|14935.96|14935.96|14935.96|14935.96|0
1643619950000|2022-01-31 09:05:50|14935.52|14935.52|14935.52|14935.52|14935.52|14935.52|14935.52|14935.52|0
1643619990000|2022-01-31 09:06:30|14934.58|14934.58|14930.76|14930.76|14934.58|14934.58|14930.76|14930.76|0
1643620000000|2022-01-31 09:06:40|14930.31|14930.31|14926.4|14926.4|14930.31|14930.31|14926.4|14926.4|0
1643620020000|2022-01-31 09:07:00|14919.86|14919.86|14919.86|14919.86|14919.86|14919.86|14919.86|14919.86|0
1643620040000|2022-01-31 09:07:20|14920.33|14920.33|14918.9|14918.9|14920.33|14920.33|14918.9|14918.9|0
1643620050000|2022-01-31 09:07:30|14915.42|14915.42|14904.32|14904.32|14915.42|14915.42|14904.32|14904.32|0
1643620060000|2022-01-31 09:07:40|14902.91|14902.91|14898.38|14898.38|14902.91|14902.91|14898.38|14898.38|0
1643620070000|2022-01-31 09:07:50|14899.29|14899.29|14896.19|14896.19|14899.29|14899.29|14895.96|14895.96|0
1643620080000|2022-01-31 09:08:00|14892.92|14892.92|14892.92|14892.92|14892.92|14892.92|14892.92|14892.92|0
1643620100000|2022-01-31 09:08:20|14892|14892|14888.3|14888.3|14892|14892|14888.3|14888.3|0
1643620110000|2022-01-31 09:08:30|14887.36|14887.36|14887.36|14887.36|14887.36|14887.36|14887.36|14887.36|0
1643620120000|2022-01-31 09:08:40|14888.27|14888.27|14888.27|14888.27|14888.27|14888.27|14888.27|14888.27|0
1643620130000|2022-01-31 09:08:50|14888.74|14888.74|14891.91|14891.91|14891.91|14891.91|14888.74|14888.74|0
1643620170000|2022-01-31 09:09:30|14890.79|14890.79|14890.79|14890.79|14890.79|14890.79|14890.79|14890.79|0
1643620180000|2022-01-31 09:09:40|14892.23|14892.23|14892.23|14892.23|14892.23|14892.23|14892.23|14892.23|0
1643620190000|2022-01-31 09:09:50|14891.67|14891.67|14900.63|14900.63|14900.63|14900.63|14891.67|14891.67|0
1643620200000|2022-01-31 09:10:00|14901.18|14901.18|14901.74|14901.74|14901.74|14901.74|14901.18|14901.18|0
1643620210000|2022-01-31 09:10:10|14901.27|14901.27|14897.78|14897.78|14901.27|14901.27|14897.78|14897.78|0
1643620220000|2022-01-31 09:10:20|14899.19|14899.19|14899.02|14899.02|14900.9|14900.9|14899.02|14899.02|0
1643620280000|2022-01-31 09:11:20|14898.02|14898.02|14898.02|14898.02|14898.02|14898.02|14898.02|14898.02|0
1643620300000|2022-01-31 09:11:40|14899.85|14899.85|14899.85|14899.85|14899.85|14899.85|14899.85|14899.85|0
1643620330000|2022-01-31 09:12:10|14900.67|14900.67|14900.67|14900.67|14900.67|14900.67|14900.67|14900.67|0
1643620340000|2022-01-31 09:12:20|14900.45|14900.45|14898.87|14898.87|14900.45|14900.45|14898.65|14898.65|0
1643620350000|2022-01-31 09:12:30|14899.76|14899.76|14900.71|14900.71|14900.71|14900.71|14899.76|14899.76|0
1643620360000|2022-01-31 09:12:40|14902.14|14902.14|14902.14|14902.14|14902.14|14902.14|14902.14|14902.14|0
1643620370000|2022-01-31 09:12:50|14897.41|14897.41|14898.23|14898.23|14898.23|14898.23|14897.41|14897.41|0
1643620390000|2022-01-31 09:13:10|14898.46|14898.46|14900.06|14900.06|14900.06|14900.06|14898.46|14898.46|0
1643620440000|2022-01-31 09:14:00|14901.56|14901.56|14901.06|14901.06|14901.56|14901.56|14901.06|14901.06|0
1643620490000|2022-01-31 09:14:50|14900.56|14900.56|14900.56|14900.56|14900.56|14900.56|14900.56|14900.56|0
1643620510000|2022-01-31 09:15:10|14898.89|14898.89|14898.43|14898.43|14898.89|14898.89|14898.43|14898.43|0
1643620520000|2022-01-31 09:15:20|14897.87|14897.87|14897.87|14897.87|14897.87|14897.87|14897.87|14897.87|0
1643620530000|2022-01-31 09:15:30|14897.42|14897.42|14896.5|14896.5|14897.42|14897.42|14896.5|14896.5|0
1643620550000|2022-01-31 09:15:50|14898.14|14898.14|14898.49|14898.49|14898.49|14898.49|14897.58|14897.58|0
1643620560000|2022-01-31 09:16:00|14897.93|14897.93|14898.4|14898.4|14898.96|14898.96|14897.38|14897.38|0
1643620570000|2022-01-31 09:16:10|14900.04|14900.04|14900.04|14900.04|14900.04|14900.04|14900.04|14900.04|0
1643620580000|2022-01-31 09:16:20|14899.48|14899.48|14899.48|14899.48|14899.48|14899.48|14899.48|14899.48|0
1643620600000|2022-01-31 09:16:40|14898.37|14898.37|14898.37|14898.37|14898.37|14898.37|14898.37|14898.37|0
1643620620000|2022-01-31 09:17:00|14899.8|14899.8|14890.66|14890.66|14901.21|14901.21|14890.66|14890.66|0
1643620630000|2022-01-31 09:17:10|14889.72|14889.72|14888.6|14888.6|14889.72|14889.72|14888.6|14888.6|0
1643620640000|2022-01-31 09:17:20|14887.6|14887.6|14886.66|14886.66|14887.6|14887.6|14885.75|14885.75|0
1643620650000|2022-01-31 09:17:30|14884.99|14884.99|14884.99|14884.99|14884.99|14884.99|14884.99|14884.99|0
1643620660000|2022-01-31 09:17:40|14884.53|14884.53|14884.53|14884.53|14884.53|14884.53|14884.53|14884.53|0
1643620680000|2022-01-31 09:18:00|14885.64|14885.64|14890.77|14890.77|14890.77|14890.77|14885.64|14885.64|0
1643620690000|2022-01-31 09:18:10|14891.88|14891.88|14891.88|14891.88|14891.88|14891.88|14891.41|14891.41|0
1643620710000|2022-01-31 09:18:30|14893.37|14893.37|14893.37|14893.37|14893.37|14893.37|14893.37|14893.37|0
1643620720000|2022-01-31 09:18:40|14892.43|14892.43|14892.43|14892.43|14892.43|14892.43|14892.43|14892.43|0
1643620730000|2022-01-31 09:18:50|14892.88|14892.88|14897.3|14897.3|14897.3|14897.3|14892.88|14892.88|0
1643620740000|2022-01-31 09:19:00|14897.86|14897.86|14899.8|14899.8|14899.8|14899.8|14897.86|14897.86|0
1643620750000|2022-01-31 09:19:10|14900.62|14900.62|14900.62|14900.62|14900.62|14900.62|14900.62|14900.62|0
1643620760000|2022-01-31 09:19:20|14901.53|14901.53|14901.53|14901.53|14901.53|14901.53|14901.53|14901.53|0
1643620780000|2022-01-31 09:19:40|14904.33|14904.33|14906.88|14906.88|14906.88|14906.88|14904.33|14904.33|0
1643620790000|2022-01-31 09:19:50|14906.42|14906.42|14907.06|14907.06|14909.29|14909.29|14906.42|14906.42|0
1643620800000|2022-01-31 09:20:00|14905.63|14905.63|14907.06|14907.06|14907.06|14907.06|14905.63|14905.63|0
1643620810000|2022-01-31 09:20:10|14907.97|14907.97|14906.54|14906.54|14907.97|14907.97|14906.54|14906.54|0
1643620920000|2022-01-31 09:22:00|14903.27|14903.27|14903.27|14903.27|14903.27|14903.27|14903.27|14903.27|0
1643620930000|2022-01-31 09:22:10|14900.62|14900.62|14897.77|14897.77|14900.62|14900.62|14897.77|14897.77|0
1643620950000|2022-01-31 09:22:30|14896.14|14896.14|14896.14|14896.14|14896.14|14896.14|14896.14|14896.14|0
1643621020000|2022-01-31 09:23:40|14891.9|14891.9|14875.93|14875.93|14891.9|14891.9|14875.93|14875.93|0
1643621030000|2022-01-31 09:23:50|14876.88|14876.88|14876.88|14876.88|14876.88|14876.88|14876.88|14876.88|0
1643621040000|2022-01-31 09:24:00|14875.76|14875.76|14872.28|14872.28|14875.76|14875.76|14872.28|14872.28|0
1643621060000|2022-01-31 09:24:20|14867.71|14867.71|14863.97|14863.97|14867.71|14867.71|14863.97|14863.97|0
1643621070000|2022-01-31 09:24:30|14864.88|14864.88|14862.83|14862.83|14864.88|14864.88|14862.83|14862.83|0
1643621090000|2022-01-31 09:24:50|14864.66|14864.66|14866.91|14866.91|14870.4|14870.4|14864.66|14864.66|0
1643621100000|2022-01-31 09:25:00|14865.48|14865.48|14866.04|14866.04|14866.04|14866.04|14865.48|14865.48|0
1643621110000|2022-01-31 09:25:10|14865.12|14865.12|14867.06|14867.06|14867.06|14867.06|14865.12|14865.12|0
1643621140000|2022-01-31 09:25:40|14868.47|14868.47|14868.47|14868.47|14868.47|14868.47|14868.47|14868.47|0
1643621150000|2022-01-31 09:25:50|14871.73|14871.73|14873.59|14873.59|14873.59|14873.59|14871.73|14871.73|0
1643621170000|2022-01-31 09:26:10|14874.51|14874.51|14874.51|14874.51|14874.51|14874.51|14874.51|14874.51|0
1643621180000|2022-01-31 09:26:20|14872.87|14872.87|14875.5|14875.5|14875.5|14875.5|14872.87|14872.87|0
1643621200000|2022-01-31 09:26:40|14873.67|14873.67|14874.58|14874.58|14874.58|14874.58|14873.67|14873.67|0
1643621210000|2022-01-31 09:26:50|14873.76|14873.76|14873.76|14873.76|14873.76|14873.76|14873.76|14873.76|0
1643621240000|2022-01-31 09:27:20|14875.2|14875.2|14875.2|14875.2|14875.2|14875.2|14875.2|14875.2|0
1643621250000|2022-01-31 09:27:30|14876.14|14876.14|14875.32|14875.32|14876.14|14876.14|14874.7|14874.7|0
1643621260000|2022-01-31 09:27:40|14876.23|14876.23|14877.87|14877.87|14877.87|14877.87|14876.23|14876.23|0
1643621280000|2022-01-31 09:28:00|14877.31|14877.31|14874.95|14874.95|14877.31|14877.31|14874.95|14874.95|0
1643621300000|2022-01-31 09:28:20|14874.14|14874.14|14874.14|14874.14|14874.14|14874.14|14874.14|14874.14|0
1643621320000|2022-01-31 09:28:40|14872.5|14872.5|14872.5|14872.5|14872.5|14872.5|14872.5|14872.5|0
1643621330000|2022-01-31 09:28:50|14873.32|14873.32|14873.32|14873.32|14873.32|14873.32|14873.32|14873.32|0
1643621340000|2022-01-31 09:29:00|14874.32|14874.32|14874.32|14874.32|14874.32|14874.32|14874.32|14874.32|0
1643621360000|2022-01-31 09:29:20|14874.79|14874.79|14874.79|14874.79|14874.79|14874.79|14874.79|14874.79|0
1643621380000|2022-01-31 09:29:40|14873.85|14873.85|14873.44|14873.44|14873.85|14873.85|14873.44|14873.44|0
1643621400000|2022-01-31 09:30:00|14873.99|14873.99|14873.99|14873.99|14873.99|14873.99|14873.99|14873.99|0
1643621440000|2022-01-31 09:30:40|14873.18|14873.18|14866.57|14866.57|14873.18|14873.18|14866.57|14866.57|0
1643621450000|2022-01-31 09:30:50|14866.11|14866.11|14864.62|14864.62|14866.11|14866.11|14864.62|14864.62|0
1643621490000|2022-01-31 09:31:30|14864.16|14864.16|14864.16|14864.16|14864.16|14864.16|14864.16|14864.16|0
1643621540000|2022-01-31 09:32:20|14862.28|14862.28|14859.98|14859.98|14862.28|14862.28|14859.98|14859.98|0
1643621550000|2022-01-31 09:32:30|14854.46|14854.46|14854.04|14854.04|14854.52|14854.52|14854.04|14854.04|0
1643621560000|2022-01-31 09:32:40|14853.59|14853.59|14851.68|14851.68|14853.59|14853.59|14851.68|14851.68|0
1643621570000|2022-01-31 09:32:50|14851.01|14851.01|14846.47|14846.47|14851.01|14851.01|14846.47|14846.47|0
1643621580000|2022-01-31 09:33:00|14844.24|14844.24|14844.24|14844.24|14844.24|14844.24|14844.24|14844.24|0
1643621600000|2022-01-31 09:33:20|14844.68|14844.68|14844.88|14844.88|14844.88|14844.88|14844.68|14844.68|0
1643621630000|2022-01-31 09:33:50|14845.36|14845.36|14845.36|14845.36|14845.36|14845.36|14845.36|14845.36|0
1643621650000|2022-01-31 09:34:10|14846.27|14846.27|14847.9|14847.9|14847.9|14847.9|14846.27|14846.27|0
1643621670000|2022-01-31 09:34:30|14846.47|14846.47|14846.47|14846.47|14846.47|14846.47|14846.47|14846.47|0
1643621680000|2022-01-31 09:34:40|14845.06|14845.06|14843.67|14843.67|14845.06|14845.06|14843.67|14843.67|0
1643621700000|2022-01-31 09:35:00|14845.09|14845.09|14845.09|14845.09|14845.09|14845.09|14845.09|14845.09|0
1643621710000|2022-01-31 09:35:10|14845.9|14845.9|14850.15|14850.15|14850.15|14850.15|14845.9|14845.9|0
1643621720000|2022-01-31 09:35:20|14849.69|14849.69|14849.69|14849.69|14849.69|14849.69|14849.69|14849.69|0
1643621730000|2022-01-31 09:35:30|14853.23|14853.23|14853.23|14853.23|14853.23|14853.23|14853.23|14853.23|0
1643621740000|2022-01-31 09:35:40|14854.91|14854.91|14854.91|14854.91|14854.91|14854.91|14854.91|14854.91|0
1643621760000|2022-01-31 09:36:00|14856.74|14856.74|14856.74|14856.74|14856.74|14856.74|14856.74|14856.74|0
1643621790000|2022-01-31 09:36:30|14858.17|14858.17|14858.17|14858.17|14858.17|14858.17|14858.17|14858.17|0
1643621800000|2022-01-31 09:36:40|14858.62|14858.62|14858.62|14858.62|14858.62|14858.62|14858.62|14858.62|0
1643621840000|2022-01-31 09:37:20|14860.25|14860.25|14867.46|14867.46|14867.46|14867.46|14860.25|14860.25|0
1643621890000|2022-01-31 09:38:10|14868.89|14868.89|14873.75|14873.75|14873.75|14873.75|14868.89|14868.89|0
1643621900000|2022-01-31 09:38:20|14874.67|14874.67|14874.67|14874.67|14874.67|14874.67|14874.67|14874.67|0
1643621920000|2022-01-31 09:38:40|14873.75|14873.75|14873.75|14873.75|14873.75|14873.75|14873.75|14873.75|0
1643621930000|2022-01-31 09:38:50|14873.28|14873.28|14872.33|14872.33|14873.28|14873.28|14871.9|14871.9|0
1643621940000|2022-01-31 09:39:00|14871.88|14871.88|14871.88|14871.88|14871.88|14871.88|14871.88|14871.88|0
1643621950000|2022-01-31 09:39:10|14871.06|14871.06|14871.06|14871.06|14871.06|14871.06|14871.06|14871.06|0
1643621990000|2022-01-31 09:39:50|14872.47|14872.47|14872.47|14872.47|14872.47|14872.47|14872.47|14872.47|0
1643622010000|2022-01-31 09:40:10|14872.88|14872.88|14875.71|14875.71|14875.71|14875.71|14872.88|14872.88|0
1643622020000|2022-01-31 09:40:20|14874.79|14874.79|14874.79|14874.79|14874.79|14874.79|14874.79|14874.79|0
1643622030000|2022-01-31 09:40:30|14874.29|14874.29|14873.84|14873.84|14874.29|14874.29|14873.84|14873.84|0
1643622040000|2022-01-31 09:40:40|14872.89|14872.89|14872.89|14872.89|14872.89|14872.89|14872.89|14872.89|0
1643622050000|2022-01-31 09:40:50|14871.22|14871.22|14871.22|14871.22|14871.22|14871.22|14871.22|14871.22|0
1643622060000|2022-01-31 09:41:00|14872.04|14872.04|14872.04|14872.04|14872.04|14872.04|14872.04|14872.04|0
1643622080000|2022-01-31 09:41:20|14872.51|14872.51|14874.46|14874.46|14874.46|14874.46|14870.68|14870.68|0
1643622090000|2022-01-31 09:41:30|14872.63|14872.63|14872.63|14872.63|14872.63|14872.63|14872.63|14872.63|0
1643622110000|2022-01-31 09:41:50|14871.72|14871.72|14871.72|14871.72|14871.72|14871.72|14871.72|14871.72|0
1643622120000|2022-01-31 09:42:00|14870.08|14870.08|14863.69|14863.69|14870.29|14870.29|14863.69|14863.69|0
1643622140000|2022-01-31 09:42:20|14864.14|14864.14|14863.3|14863.3|14864.14|14864.14|14863.07|14863.07|0
1643622170000|2022-01-31 09:42:50|14861.66|14861.66|14861.66|14861.66|14861.66|14861.66|14861.66|14861.66|0
1643622180000|2022-01-31 09:43:00|14858.79|14858.79|14858.79|14858.79|14858.79|14858.79|14858.79|14858.79|0
1643622220000|2022-01-31 09:43:40|14857.36|14857.36|14857.36|14857.36|14857.36|14857.36|14857.36|14857.36|0
1643622230000|2022-01-31 09:43:50|14856.42|14856.42|14856.42|14856.42|14856.42|14856.42|14856.42|14856.42|0
1643622250000|2022-01-31 09:44:10|14855.86|14855.86|14847.99|14847.99|14855.86|14855.86|14847.99|14847.99|0
1643622260000|2022-01-31 09:44:20|14847.77|14847.77|14844.18|14844.18|14847.77|14847.77|14844.18|14844.18|0
1643622270000|2022-01-31 09:44:30|14842.8|14842.8|14840.99|14840.99|14842.8|14842.8|14840.99|14840.99|0
1643622280000|2022-01-31 09:44:40|14840.05|14840.05|14840.05|14840.05|14840.05|14840.05|14840.05|14840.05|0
1643622290000|2022-01-31 09:44:50|14840.52|14840.52|14837.17|14837.17|14840.52|14840.52|14837.17|14837.17|0
1643622300000|2022-01-31 09:45:00|14836.28|14836.28|14836.28|14836.28|14836.28|14836.28|14836.28|14836.28|0
1643622310000|2022-01-31 09:45:10|14835.05|14835.05|14835.05|14835.05|14835.05|14835.05|14835.05|14835.05|0
1643622330000|2022-01-31 09:45:30|14833.41|14833.41|14831.58|14831.58|14833.41|14833.41|14831.58|14831.58|0
1643622340000|2022-01-31 09:45:40|14830.67|14830.67|14830.67|14830.67|14830.67|14830.67|14830.67|14830.67|0
1643622360000|2022-01-31 09:46:00|14831.78|14831.78|14832.4|14832.4|14832.4|14832.4|14831.78|14831.78|0
1643622370000|2022-01-31 09:46:10|14833.31|14833.31|14833.11|14833.11|14833.31|14833.31|14833.11|14833.11|0
1643622380000|2022-01-31 09:46:20|14834.22|14834.22|14833.21|14833.21|14835.14|14835.14|14833.21|14833.21|0
1643622400000|2022-01-31 09:46:40|14831.03|14831.03|14829.2|14829.2|14831.03|14831.03|14829.2|14829.2|0
1643622410000|2022-01-31 09:46:50|14828.29|14828.29|14828.29|14828.29|14828.29|14828.29|14828.29|14828.29|0
1643622420000|2022-01-31 09:47:00|14829.2|14829.2|14829.2|14829.2|14829.2|14829.2|14829.2|14829.2|0
1643622430000|2022-01-31 09:47:10|14830.12|14830.12|14830.12|14830.12|14830.12|14830.12|14830.12|14830.12|0
1643622450000|2022-01-31 09:47:30|14829.2|14829.2|14827.37|14827.37|14829.2|14829.2|14827.37|14827.37|0
1643622460000|2022-01-31 09:47:40|14828.19|14828.19|14830.93|14830.93|14830.93|14830.93|14828.19|14828.19|0
1643622470000|2022-01-31 09:47:50|14831.39|14831.39|14832.31|14832.31|14832.31|14832.31|14831.39|14831.39|0
1643622480000|2022-01-31 09:48:00|14831.39|14831.39|14830.48|14830.48|14831.39|14831.39|14830.48|14830.48|0
1643622490000|2022-01-31 09:48:10|14828.57|14828.57|14828.07|14828.07|14828.98|14828.98|14828.07|14828.07|0
1643622520000|2022-01-31 09:48:40|14829.06|14829.06|14827.63|14827.63|14829.06|14829.06|14827.63|14827.63|0
1643622530000|2022-01-31 09:48:50|14828.54|14828.54|14828.54|14828.54|14828.54|14828.54|14828.54|14828.54|0
1643622540000|2022-01-31 09:49:00|14826.71|14826.71|14823.46|14823.46|14826.71|14826.71|14823.46|14823.46|0
1643622550000|2022-01-31 09:49:10|14822.02|14822.02|14822.02|14822.02|14822.02|14822.02|14822.02|14822.02|0
1643622600000|2022-01-31 09:50:00|14821.2|14821.2|14822.12|14822.12|14822.12|14822.12|14821.2|14821.2|0
1643622620000|2022-01-31 09:50:20|14823.03|14823.03|14827.29|14827.29|14827.29|14827.29|14823.03|14823.03|0
1643622630000|2022-01-31 09:50:30|14827.76|14827.76|14827.76|14827.76|14827.76|14827.76|14827.76|14827.76|0
1643622640000|2022-01-31 09:50:40|14827.29|14827.29|14827.29|14827.29|14827.29|14827.29|14827.29|14827.29|0
1643622740000|2022-01-31 09:52:20|14826.67|14826.67|14822.99|14822.99|14826.67|14826.67|14822.99|14822.99|0
1643622780000|2022-01-31 09:53:00|14822.52|14822.52|14819.57|14819.57|14822.52|14822.52|14819.57|14819.57|0
1643622810000|2022-01-31 09:53:30|14818.75|14818.75|14818.75|14818.75|14818.75|14818.75|14818.75|14818.75|0
1643622850000|2022-01-31 09:54:10|14816.38|14816.38|14816.38|14816.38|14816.38|14816.38|14816.38|14816.38|0
1643622890000|2022-01-31 09:54:50|14815.56|14815.56|14815.56|14815.56|14815.56|14815.56|14815.56|14815.56|0
1643622910000|2022-01-31 09:55:10|14817|14817|14817|14817|14817|14817|14817|14817|0
1643622920000|2022-01-31 09:55:20|14816.44|14816.44|14816.79|14816.79|14816.79|14816.79|14815.88|14815.88|0
1643622950000|2022-01-31 09:55:50|14817.61|14817.61|14817.61|14817.61|14817.61|14817.61|14817.61|14817.61|0
1643622960000|2022-01-31 09:56:00|14818.53|14818.53|14818.53|14818.53|14818.53|14818.53|14818.53|14818.53|0
1643622970000|2022-01-31 09:56:10|14820.16|14820.16|14819.69|14819.69|14820.16|14820.16|14819.69|14819.69|0
1643622980000|2022-01-31 09:56:20|14821.12|14821.12|14819.69|14819.69|14821.12|14821.12|14819.69|14819.69|0
1643623010000|2022-01-31 09:56:50|14817.96|14817.96|14817.96|14817.96|14817.96|14817.96|14817.96|14817.96|0
1643623020000|2022-01-31 09:57:00|14817.46|14817.46|14817.46|14817.46|14817.46|14817.46|14817.46|14817.46|0
1643623030000|2022-01-31 09:57:10|14818.4|14818.4|14819.69|14819.69|14819.69|14819.69|14818.4|14818.4|0
1643623060000|2022-01-31 09:57:40|14820.51|14820.51|14823.77|14823.77|14823.77|14823.77|14820.51|14820.51|0
1643623070000|2022-01-31 09:57:50|14824.59|14824.59|14825.71|14825.71|14825.71|14825.71|14824.59|14824.59|0
1643623090000|2022-01-31 09:58:10|14826.65|14826.65|14825.83|14825.83|14827.46|14827.46|14825.83|14825.83|0
1643623110000|2022-01-31 09:58:30|14826.77|14826.77|14825.83|14825.83|14826.77|14826.77|14825.83|14825.83|0
1643623120000|2022-01-31 09:58:40|14826.39|14826.39|14826.39|14826.39|14826.39|14826.39|14826.39|14826.39|0
1643623170000|2022-01-31 09:59:30|14830.05|14830.05|14832.5|14832.5|14832.5|14832.5|14830.05|14830.05|0
1643623180000|2022-01-31 09:59:40|14835.37|14835.37|14839.1|14839.1|14839.1|14839.1|14835.37|14835.37|0
1643623200000|2022-01-31 10:00:00|14840.34|14840.34|14843|14843|14843|14843|14840.34|14840.34|0
1643623210000|2022-01-31 10:00:10|14842.54|14842.54|14842.54|14842.54|14842.54|14842.54|14842.54|14842.54|0
1643623230000|2022-01-31 10:00:30|14845.41|14845.41|14845.41|14845.41|14845.41|14845.41|14845.41|14845.41|0
1643623240000|2022-01-31 10:00:40|14843.77|14843.77|14843.77|14843.77|14843.77|14843.77|14843.77|14843.77|0
1643623260000|2022-01-31 10:01:00|14844.69|14844.69|14844.69|14844.69|14844.69|14844.69|14844.69|14844.69|0
1643623300000|2022-01-31 10:01:40|14845.8|14845.8|14845.8|14845.8|14845.8|14845.8|14845.8|14845.8|0
1643623320000|2022-01-31 10:02:00|14850.04|14850.04|14850.96|14850.96|14850.96|14850.96|14850.04|14850.04|0
1643623330000|2022-01-31 10:02:10|14852.07|14852.07|14852.07|14852.07|14852.07|14852.07|14852.07|14852.07|0
1643623380000|2022-01-31 10:03:00|14855.14|14855.14|14852.27|14852.27|14855.14|14855.14|14852.27|14852.27|0
1643623390000|2022-01-31 10:03:10|14852.74|14852.74|14852.27|14852.27|14852.74|14852.74|14852.27|14852.27|0
1643623410000|2022-01-31 10:03:30|14853.27|14853.27|14854.18|14854.18|14854.18|14854.18|14853.27|14853.27|0
1643623420000|2022-01-31 10:03:40|14854.63|14854.63|14854.39|14854.39|14854.63|14854.63|14854.18|14854.18|0
1643623450000|2022-01-31 10:04:10|14858.96|14858.96|14858.96|14858.96|14858.96|14858.96|14858.96|14858.96|0
1643623470000|2022-01-31 10:04:30|14860.39|14860.39|14860.39|14860.39|14860.39|14860.39|14860.39|14860.39|0
1643623490000|2022-01-31 10:04:50|14860.87|14860.87|14861.32|14861.32|14861.32|14861.32|14860.87|14860.87|0
1643623510000|2022-01-31 10:05:10|14860.41|14860.41|14858.56|14858.56|14860.41|14860.41|14858.56|14858.56|0
1643623520000|2022-01-31 10:05:20|14859.68|14859.68|14859.68|14859.68|14859.68|14859.68|14859.68|14859.68|0
1643623530000|2022-01-31 10:05:30|14858.27|14858.27|14859.77|14859.77|14859.77|14859.77|14858.27|14858.27|0
1643623540000|2022-01-31 10:05:40|14861.2|14861.2|14861.2|14861.2|14861.2|14861.2|14861.2|14861.2|0
1643623560000|2022-01-31 10:06:00|14863.43|14863.43|14863.99|14863.99|14863.99|14863.99|14863.43|14863.43|0
1643623620000|2022-01-31 10:07:00|14864.46|14864.46|14864.46|14864.46|14864.46|14864.46|14864.46|14864.46|0
1643623650000|2022-01-31 10:07:30|14864.96|14864.96|14866.39|14866.39|14866.39|14866.39|14864.96|14864.96|0
1643623660000|2022-01-31 10:07:40|14868.03|14868.03|14869.42|14869.42|14872.17|14872.17|14868.03|14868.03|0
1643623670000|2022-01-31 10:07:50|14869.98|14869.98|14868.79|14868.79|14869.98|14869.98|14866.39|14866.39|0
1643623690000|2022-01-31 10:08:10|14869.79|14869.79|14869.79|14869.79|14869.79|14869.79|14869.79|14869.79|0
1643623700000|2022-01-31 10:08:20|14870.7|14870.7|14871.52|14871.52|14871.52|14871.52|14870.7|14870.7|0
1643623710000|2022-01-31 10:08:30|14870.7|14870.7|14872.14|14872.14|14872.14|14872.14|14870.7|14870.7|0
1643623740000|2022-01-31 10:09:00|14873.37|14873.37|14873.37|14873.37|14873.37|14873.37|14873.37|14873.37|0
1643623760000|2022-01-31 10:09:20|14872.55|14872.55|14872.55|14872.55|14872.55|14872.55|14872.55|14872.55|0
1643623770000|2022-01-31 10:09:30|14873.37|14873.37|14873.37|14873.37|14873.37|14873.37|14873.37|14873.37|0
1643623780000|2022-01-31 10:09:40|14872.25|14872.25|14866.36|14866.36|14872.25|14872.25|14866.36|14866.36|0
1643623790000|2022-01-31 10:09:50|14864.69|14864.69|14864.69|14864.69|14864.69|14864.69|14864.69|14864.69|0
1643623800000|2022-01-31 10:10:00|14861.94|14861.94|14861.94|14861.94|14861.94|14861.94|14861.94|14861.94|0
1643623860000|2022-01-31 10:11:00|14862.76|14862.76|14863.63|14863.63|14864.1|14864.1|14862.76|14862.76|0
1643623890000|2022-01-31 10:11:30|14865.26|14865.26|14865.47|14865.47|14866.9|14866.9|14865.26|14865.26|0
1643623920000|2022-01-31 10:12:00|14864.55|14864.55|14864.55|14864.55|14864.55|14864.55|14864.55|14864.55|0
1643623930000|2022-01-31 10:12:10|14865.47|14865.47|14869.66|14869.66|14870.13|14870.13|14865.47|14865.47|0
1643623950000|2022-01-31 10:12:30|14870.58|14870.58|14869.96|14869.96|14870.58|14870.58|14869.96|14869.96|0
1643623980000|2022-01-31 10:13:00|14870.87|14870.87|14870.87|14870.87|14870.87|14870.87|14870.87|14870.87|0
1643624000000|2022-01-31 10:13:20|14870.42|14870.42|14870.42|14870.42|14870.42|14870.42|14870.42|14870.42|0
1643624010000|2022-01-31 10:13:30|14869.3|14869.3|14861.91|14861.91|14869.3|14869.3|14861.91|14861.91|0
1643624020000|2022-01-31 10:13:40|14862.13|14862.13|14861.91|14861.91|14862.13|14862.13|14861.91|14861.91|0
1643624040000|2022-01-31 10:14:00|14862.13|14862.13|14862.13|14862.13|14862.13|14862.13|14862.13|14862.13|0
1643624050000|2022-01-31 10:14:10|14863.04|14863.04|14863.25|14863.25|14863.25|14863.25|14863.04|14863.04|0
1643624060000|2022-01-31 10:14:20|14866.27|14866.27|14868.32|14868.32|14869.14|14869.14|14866.27|14866.27|0
1643624080000|2022-01-31 10:14:40|14868.73|14868.73|14868.73|14868.73|14868.73|14868.73|14868.73|14868.73|0
1643624090000|2022-01-31 10:14:50|14870.56|14870.56|14870.56|14870.56|14870.56|14870.56|14870.56|14870.56|0
1643624100000|2022-01-31 10:15:00|14871.23|14871.23|14872.13|14872.13|14872.13|14872.13|14871.23|14871.23|0
1643624160000|2022-01-31 10:16:00|14873.07|14873.07|14872.6|14872.6|14873.07|14873.07|14872.6|14872.6|0
1643624180000|2022-01-31 10:16:20|14871.78|14871.78|14871.78|14871.78|14871.78|14871.78|14871.78|14871.78|0
1643624190000|2022-01-31 10:16:30|14870.15|14870.15|14869.59|14869.59|14870.15|14870.15|14869.59|14869.59|0
1643624210000|2022-01-31 10:16:50|14870.05|14870.05|14870.05|14870.05|14870.05|14870.05|14870.05|14870.05|0
1643624230000|2022-01-31 10:17:10|14871.72|14871.72|14880|14880|14880|14880|14871.72|14871.72|0
1643624240000|2022-01-31 10:17:20|14882.66|14882.66|14883.19|14883.19|14884.13|14884.13|14882.66|14882.66|0
1643624250000|2022-01-31 10:17:30|14885.64|14885.64|14885.64|14885.64|14885.64|14885.64|14885.64|14885.64|0
1643624260000|2022-01-31 10:17:40|14886.14|14886.14|14886.14|14886.14|14886.14|14886.14|14886.14|14886.14|0
1643624270000|2022-01-31 10:17:50|14890.83|14890.83|14891.33|14891.33|14891.33|14891.33|14890.83|14890.83|0
1643624280000|2022-01-31 10:18:00|14892.76|14892.76|14886.63|14886.63|14892.76|14892.76|14886.63|14886.63|0
1643624290000|2022-01-31 10:18:10|14887.45|14887.45|14887.45|14887.45|14887.45|14887.45|14887.45|14887.45|0
1643624300000|2022-01-31 10:18:20|14888.36|14888.36|14887.45|14887.45|14888.36|14888.36|14887.45|14887.45|0
1643624320000|2022-01-31 10:18:40|14886.98|14886.98|14886.98|14886.98|14886.98|14886.98|14886.98|14886.98|0
1643624370000|2022-01-31 10:19:30|14889.44|14889.44|14886.08|14886.08|14889.44|14889.44|14886.08|14886.08|0
1643624420000|2022-01-31 10:20:20|14885.52|14885.52|14885.52|14885.52|14885.52|14885.52|14885.52|14885.52|0
1643624480000|2022-01-31 10:21:20|14884.58|14884.58|14876.91|14876.91|14884.58|14884.58|14876.91|14876.91|0
1643624490000|2022-01-31 10:21:30|14876.09|14876.09|14876.09|14876.09|14876.09|14876.09|14876.09|14876.09|0
1643624510000|2022-01-31 10:21:50|14875.15|14875.15|14875.15|14875.15|14875.15|14875.15|14875.15|14875.15|0
1643624530000|2022-01-31 10:22:10|14874.94|14874.94|14873.16|14873.16|14874.94|14874.94|14873.16|14873.16|0
1643624540000|2022-01-31 10:22:20|14871.53|14871.53|14871.53|14871.53|14871.53|14871.53|14871.53|14871.53|0
1643624560000|2022-01-31 10:22:40|14872.34|14872.34|14872.34|14872.34|14872.34|14872.34|14872.34|14872.34|0
1643624570000|2022-01-31 10:22:50|14871.4|14871.4|14869.37|14869.37|14871.4|14871.4|14869.37|14869.37|0
1643624580000|2022-01-31 10:23:00|14870.28|14870.28|14870.28|14870.28|14870.28|14870.28|14870.28|14870.28|0
1643624690000|2022-01-31 10:24:50|14871.22|14871.22|14871.69|14871.69|14871.69|14871.69|14871.22|14871.22|0
1643624700000|2022-01-31 10:25:00|14870.75|14870.75|14870.75|14870.75|14870.75|14870.75|14870.75|14870.75|0
1643624710000|2022-01-31 10:25:10|14870.28|14870.28|14870.28|14870.28|14870.28|14870.28|14870.28|14870.28|0
1643624720000|2022-01-31 10:25:20|14871.27|14871.27|14871.27|14871.27|14871.27|14871.27|14871.27|14871.27|0
1643624740000|2022-01-31 10:25:40|14870.78|14870.78|14870.78|14870.78|14870.78|14870.78|14870.78|14870.78|0
1643624760000|2022-01-31 10:26:00|14871.6|14871.6|14872.5|14872.5|14872.5|14872.5|14871.6|14871.6|0
1643624800000|2022-01-31 10:26:40|14873.93|14873.93|14873.93|14873.93|14873.93|14873.93|14873.93|14873.93|0
1643624820000|2022-01-31 10:27:00|14875.05|14875.05|14875.05|14875.05|14875.05|14875.05|14875.05|14875.05|0
1643624830000|2022-01-31 10:27:10|14875.97|14875.97|14883.31|14883.31|14883.31|14883.31|14875.97|14875.97|0
1643624840000|2022-01-31 10:27:20|14883.51|14883.51|14882.69|14882.69|14883.51|14883.51|14882.69|14882.69|0
1643624860000|2022-01-31 10:27:40|14883.31|14883.31|14883.31|14883.31|14883.31|14883.31|14883.31|14883.31|0
1643624880000|2022-01-31 10:28:00|14882.75|14882.75|14882.75|14882.75|14882.75|14882.75|14882.75|14882.75|0
1643624890000|2022-01-31 10:28:10|14884.19|14884.19|14884.19|14884.19|14884.19|14884.19|14884.19|14884.19|0
1643624900000|2022-01-31 10:28:20|14884.6|14884.6|14885.01|14885.01|14885.01|14885.01|14884.6|14884.6|0
1643624920000|2022-01-31 10:28:40|14887.46|14887.46|14887.46|14887.46|14887.46|14887.46|14887.46|14887.46|0
1643624950000|2022-01-31 10:29:10|14886.55|14886.55|14886.55|14886.55|14886.55|14886.55|14886.55|14886.55|0
1643624960000|2022-01-31 10:29:20|14888.22|14888.22|14888.22|14888.22|14888.22|14888.22|14888.22|14888.22|0
1643624970000|2022-01-31 10:29:30|14889.14|14889.14|14889.14|14889.14|14889.14|14889.14|14889.14|14889.14|0
1643625000000|2022-01-31 10:30:00|14890.55|14890.55|14890.55|14890.55|14890.55|14890.55|14890.55|14890.55|0
1643625010000|2022-01-31 10:30:10|14891.02|14891.02|14891.02|14891.02|14891.02|14891.02|14891.02|14891.02|0
1643625020000|2022-01-31 10:30:20|14890.08|14890.08|14889.16|14889.16|14890.08|14890.08|14889.16|14889.16|0
1643625050000|2022-01-31 10:30:50|14884.92|14884.92|14884.92|14884.92|14884.92|14884.92|14884.92|14884.92|0
1643625060000|2022-01-31 10:31:00|14885.38|14885.38|14883.73|14883.73|14887.36|14887.36|14883.73|14883.73|0
1643625070000|2022-01-31 10:31:10|14882.82|14882.82|14878.68|14878.68|14882.82|14882.82|14878.68|14878.68|0
1643625080000|2022-01-31 10:31:20|14878.21|14878.21|14878.21|14878.21|14878.21|14878.21|14878.21|14878.21|0
1643625090000|2022-01-31 10:31:30|14877.29|14877.29|14877.29|14877.29|14877.29|14877.29|14877.29|14877.29|0
1643625120000|2022-01-31 10:32:00|14874.84|14874.84|14874.22|14874.22|14874.84|14874.84|14874.22|14874.22|0
1643625160000|2022-01-31 10:32:40|14872.81|14872.81|14872.81|14872.81|14872.81|14872.81|14872.81|14872.81|0
1643625170000|2022-01-31 10:32:50|14871.99|14871.99|14871.17|14871.17|14871.99|14871.99|14871.17|14871.17|0
1643625180000|2022-01-31 10:33:00|14869.27|14869.27|14866.4|14866.4|14869.27|14869.27|14866.4|14866.4|0
1643625190000|2022-01-31 10:33:10|14865.49|14865.49|14859.32|14859.32|14865.49|14865.49|14859.32|14859.32|0
1643625230000|2022-01-31 10:33:50|14858.32|14858.32|14858.32|14858.32|14858.32|14858.32|14858.32|14858.32|0
1643625270000|2022-01-31 10:34:30|14859.24|14859.24|14858.06|14858.06|14859.24|14859.24|14858.06|14858.06|0
1643625290000|2022-01-31 10:34:50|14857.65|14857.65|14857.65|14857.65|14857.65|14857.65|14857.65|14857.65|0
1643625320000|2022-01-31 10:35:20|14858.47|14858.47|14857.51|14857.51|14858.47|14858.47|14857.51|14857.51|0
1643625340000|2022-01-31 10:35:40|14858.32|14858.32|14857.85|14857.85|14858.32|14858.32|14857.85|14857.85|0
1643625350000|2022-01-31 10:35:50|14858.3|14858.3|14858.3|14858.3|14858.3|14858.3|14858.3|14858.3|0
1643625360000|2022-01-31 10:36:00|14857.84|14857.84|14856.92|14856.92|14857.84|14857.84|14856.92|14856.92|0
1643625370000|2022-01-31 10:36:10|14856.01|14856.01|14856.92|14856.92|14856.92|14856.92|14856.01|14856.01|0
1643625380000|2022-01-31 10:36:20|14858.6|14858.6|14861.86|14861.86|14861.86|14861.86|14858.6|14858.6|0
1643625390000|2022-01-31 10:36:30|14860.74|14860.74|14860.74|14860.74|14860.74|14860.74|14860.74|14860.74|0
1643625400000|2022-01-31 10:36:40|14861.77|14861.77|14861.77|14861.77|14861.77|14861.77|14861.77|14861.77|0
1643625420000|2022-01-31 10:37:00|14861.3|14861.3|14860.83|14860.83|14861.3|14861.3|14860.83|14860.83|0
1643625470000|2022-01-31 10:37:50|14862.26|14862.26|14863.7|14863.7|14863.7|14863.7|14862.26|14862.26|0
1643625500000|2022-01-31 10:38:20|14864.17|14864.17|14864.17|14864.17|14864.17|14864.17|14864.17|14864.17|0
1643625550000|2022-01-31 10:39:10|14862.53|14862.53|14861.15|14861.15|14862.53|14862.53|14861.15|14861.15|0
1643625560000|2022-01-31 10:39:20|14862.04|14862.04|14860.9|14860.9|14862.04|14862.04|14860.9|14860.9|0
1643625590000|2022-01-31 10:39:50|14861.82|14861.82|14861.82|14861.82|14861.82|14861.82|14861.82|14861.82|0
1643625600000|2022-01-31 10:40:00|14860.38|14860.38|14860.38|14860.38|14860.38|14860.38|14860.38|14860.38|0
1643625610000|2022-01-31 10:40:10|14859.47|14859.47|14859.47|14859.47|14859.47|14859.47|14859.47|14859.47|0
1643625630000|2022-01-31 10:40:30|14859.41|14859.41|14859.41|14859.41|14859.41|14859.41|14859.41|14859.41|0
1643625640000|2022-01-31 10:40:40|14858.91|14858.91|14857.97|14857.97|14858.91|14858.91|14857.97|14857.97|0
1643625650000|2022-01-31 10:40:50|14859.4|14859.4|14859.46|14859.46|14859.46|14859.46|14858.99|14858.99|0
1643625670000|2022-01-31 10:41:10|14860.38|14860.38|14859.46|14859.46|14860.38|14860.38|14859.46|14859.46|0
1643625680000|2022-01-31 10:41:20|14860.38|14860.38|14867.58|14867.58|14867.58|14867.58|14860.38|14860.38|0
1643625690000|2022-01-31 10:41:30|14870.45|14870.45|14871.61|14871.61|14871.61|14871.61|14870.45|14870.45|0
1643625700000|2022-01-31 10:41:40|14871.39|14871.39|14873.31|14873.31|14873.31|14873.31|14871.39|14871.39|0
1643625710000|2022-01-31 10:41:50|14875.76|14875.76|14875.92|14875.92|14877.59|14877.59|14875.76|14875.76|0
1643625740000|2022-01-31 10:42:20|14876.86|14876.86|14876.86|14876.86|14876.86|14876.86|14876.86|14876.86|0
1643625760000|2022-01-31 10:42:40|14877.77|14877.77|14879.21|14879.21|14879.21|14879.21|14877.77|14877.77|0
1643625770000|2022-01-31 10:42:50|14881.56|14881.56|14891.45|14891.45|14891.92|14891.92|14881.56|14881.56|0
1643625780000|2022-01-31 10:43:00|14892.27|14892.27|14892.27|14892.27|14892.27|14892.27|14892.27|14892.27|0
1643625790000|2022-01-31 10:43:10|14892.94|14892.94|14892.94|14892.94|14892.94|14892.94|14892.94|14892.94|0
1643625800000|2022-01-31 10:43:20|14893.44|14893.44|14891.8|14891.8|14893.44|14893.44|14891.8|14891.8|0
1643625810000|2022-01-31 10:43:30|14890.85|14890.85|14891.79|14891.79|14891.79|14891.79|14890.85|14890.85|0
1643625840000|2022-01-31 10:44:00|14888.45|14888.45|14887.06|14887.06|14888.45|14888.45|14887.06|14887.06|0
1643625850000|2022-01-31 10:44:10|14885.23|14885.23|14885.23|14885.23|14885.23|14885.23|14885.23|14885.23|0
1643625880000|2022-01-31 10:44:40|14884.32|14884.32|14883.61|14883.61|14884.32|14884.32|14883.41|14883.41|0
1643625890000|2022-01-31 10:44:50|14882.18|14882.18|14883.09|14883.09|14883.09|14883.09|14882.18|14882.18|0
1643625900000|2022-01-31 10:45:00|14884.01|14884.01|14883.45|14883.45|14884.01|14884.01|14883.45|14883.45|0
1643625910000|2022-01-31 10:45:10|14887.53|14887.53|14888.35|14888.35|14888.35|14888.35|14887.53|14887.53|0
1643625960000|2022-01-31 10:46:00|14886.91|14886.91|14886.91|14886.91|14886.91|14886.91|14886.91|14886.91|0
1643625980000|2022-01-31 10:46:20|14884.17|14884.17|14883.25|14883.25|14884.17|14884.17|14883.25|14883.25|0
1643626000000|2022-01-31 10:46:40|14884.17|14884.17|14884.17|14884.17|14884.17|14884.17|14884.17|14884.17|0
1643626020000|2022-01-31 10:47:00|14885.08|14885.08|14886|14886|14886|14886|14885.08|14885.08|0
1643626030000|2022-01-31 10:47:10|14885.08|14885.08|14885.08|14885.08|14885.08|14885.08|14885.08|14885.08|0
1643626070000|2022-01-31 10:47:50|14887.83|14887.83|14886|14886|14887.83|14887.83|14886|14886|0
1643626080000|2022-01-31 10:48:00|14883.25|14883.25|14884.17|14884.17|14885.08|14885.08|14883.25|14883.25|0
1643626140000|2022-01-31 10:49:00|14884.39|14884.39|14884.39|14884.39|14884.39|14884.39|14884.39|14884.39|0
1643626160000|2022-01-31 10:49:20|14884.85|14884.85|14887.23|14887.23|14887.23|14887.23|14884.85|14884.85|0
1643626170000|2022-01-31 10:49:30|14887.69|14887.69|14887.69|14887.69|14887.69|14887.69|14887.69|14887.69|0
1643626180000|2022-01-31 10:49:40|14885.24|14885.24|14885.24|14885.24|14885.24|14885.24|14885.24|14885.24|0
1643626190000|2022-01-31 10:49:50|14884.29|14884.29|14884.29|14884.29|14884.29|14884.29|14884.29|14884.29|0
1643626200000|2022-01-31 10:50:00|14885.21|14885.21|14885.21|14885.21|14885.21|14885.21|14885.21|14885.21|0
1643626210000|2022-01-31 10:50:10|14885.67|14885.67|14885.67|14885.67|14885.67|14885.67|14885.67|14885.67|0
1643626230000|2022-01-31 10:50:30|14885.89|14885.89|14885.89|14885.89|14885.89|14885.89|14885.89|14885.89|0
1643626250000|2022-01-31 10:50:50|14884.06|14884.06|14884.52|14884.52|14884.52|14884.52|14884.06|14884.06|0
1643626270000|2022-01-31 10:51:10|14884.99|14884.99|14885.46|14885.46|14885.46|14885.46|14884.99|14884.99|0
1643626280000|2022-01-31 10:51:20|14884.99|14884.99|14884.99|14884.99|14884.99|14884.99|14884.17|14884.17|0
1643626300000|2022-01-31 10:51:40|14884.78|14884.78|14877.85|14877.85|14884.78|14884.78|14877.85|14877.85|0
1643626310000|2022-01-31 10:51:50|14877.36|14877.36|14875.92|14875.92|14877.36|14877.36|14875.92|14875.92|0
1643626330000|2022-01-31 10:52:10|14875.45|14875.45|14876.37|14876.37|14876.37|14876.37|14875.45|14875.45|0
1643626400000|2022-01-31 10:53:20|14877.31|14877.31|14878.25|14878.25|14878.25|14878.25|14877.31|14877.31|0
1643626410000|2022-01-31 10:53:30|14878.72|14878.72|14878.72|14878.72|14878.72|14878.72|14878.72|14878.72|0
1643626420000|2022-01-31 10:53:40|14878.94|14878.94|14881.2|14881.2|14881.2|14881.2|14878.94|14878.94|0
1643626430000|2022-01-31 10:53:50|14882.31|14882.31|14880.88|14880.88|14882.31|14882.31|14880.88|14880.88|0
1643626440000|2022-01-31 10:54:00|14881.79|14881.79|14881.79|14881.79|14881.79|14881.79|14881.79|14881.79|0
1643626470000|2022-01-31 10:54:30|14880.85|14880.85|14880.85|14880.85|14880.85|14880.85|14880.85|14880.85|0
1643626490000|2022-01-31 10:54:50|14880.64|14880.64|14880.64|14880.64|14880.64|14880.64|14880.64|14880.64|0
1643626520000|2022-01-31 10:55:20|14881.56|14881.56|14881.56|14881.56|14881.56|14881.56|14881.56|14881.56|0
1643626530000|2022-01-31 10:55:30|14882.03|14882.03|14882.5|14882.5|14882.97|14882.97|14881.56|14881.56|0
1643626540000|2022-01-31 10:55:40|14882.97|14882.97|14882.5|14882.5|14882.97|14882.97|14882.5|14882.5|0
1643626550000|2022-01-31 10:55:50|14883.41|14883.41|14883.41|14883.41|14883.41|14883.41|14883.41|14883.41|0
1643626600000|2022-01-31 10:56:40|14881.59|14881.59|14880.67|14880.67|14881.59|14881.59|14880.67|14880.67|0
1643626610000|2022-01-31 10:56:50|14879.56|14879.56|14879.56|14879.56|14879.56|14879.56|14879.56|14879.56|0
1643626630000|2022-01-31 10:57:10|14880.47|14880.47|14879.58|14879.58|14881.41|14881.41|14879.58|14879.58|0
1643626660000|2022-01-31 10:57:40|14880.5|14880.5|14880.5|14880.5|14880.5|14880.5|14880.5|14880.5|0
1643626670000|2022-01-31 10:57:50|14881.61|14881.61|14881.61|14881.61|14881.61|14881.61|14881.61|14881.61|0
1643626680000|2022-01-31 10:58:00|14881.84|14881.84|14881.84|14881.84|14881.84|14881.84|14881.84|14881.84|0
1643626690000|2022-01-31 10:58:10|14882.31|14882.31|14881.19|14881.19|14882.31|14882.31|14881.19|14881.19|0
1643626700000|2022-01-31 10:58:20|14880.72|14880.72|14880.72|14880.72|14880.72|14880.72|14880.72|14880.72|0
1643626710000|2022-01-31 10:58:30|14882.16|14882.16|14881.7|14881.7|14882.16|14882.16|14881.7|14881.7|0
1643626730000|2022-01-31 10:58:50|14881.2|14881.2|14881.7|14881.7|14881.7|14881.7|14881.2|14881.2|0
1643626740000|2022-01-31 10:59:00|14882.2|14882.2|14889.59|14889.59|14889.59|14889.59|14882.2|14882.2|0
1643626760000|2022-01-31 10:59:20|14886.72|14886.72|14887.83|14887.83|14887.83|14887.83|14886.72|14886.72|0
1643626770000|2022-01-31 10:59:30|14886.25|14886.25|14885.14|14885.14|14886.25|14886.25|14885.14|14885.14|0
1643626780000|2022-01-31 10:59:40|14886.13|14886.13|14886.63|14886.63|14886.85|14886.85|14886.13|14886.13|0
1643626790000|2022-01-31 10:59:50|14887.54|14887.54|14887.77|14887.77|14887.77|14887.77|14886.13|14886.13|0
1643626810000|2022-01-31 11:00:10|14885.94|14885.94|14885.94|14885.94|14885.94|14885.94|14885.94|14885.94|0
1643626850000|2022-01-31 11:00:50|14886.38|14886.38|14886.38|14886.38|14886.38|14886.38|14886.38|14886.38|0
1643626860000|2022-01-31 11:01:00|14885.83|14885.83|14886.74|14886.74|14886.74|14886.74|14885.83|14885.83|0
1643626880000|2022-01-31 11:01:20|14885.75|14885.75|14885.75|14885.75|14885.75|14885.75|14885.75|14885.75|0
1643626900000|2022-01-31 11:01:40|14884.93|14884.93|14884.93|14884.93|14884.93|14884.93|14884.93|14884.93|0
1643626920000|2022-01-31 11:02:00|14883.1|14883.1|14883.1|14883.1|14883.1|14883.1|14883.1|14883.1|0
1643626930000|2022-01-31 11:02:10|14881.67|14881.67|14864.25|14864.25|14881.67|14881.67|14864.25|14864.25|0
1643626940000|2022-01-31 11:02:20|14864.48|14864.48|14859.9|14859.9|14864.48|14864.48|14859.9|14859.9|0
1643626950000|2022-01-31 11:02:30|14859.09|14859.09|14861.83|14861.83|14861.83|14861.83|14859.09|14859.09|0
1643626960000|2022-01-31 11:02:40|14862.28|14862.28|14862.5|14862.5|14862.5|14862.5|14861.83|14861.83|0
1643626970000|2022-01-31 11:02:50|14859.76|14859.76|14859.76|14859.76|14859.76|14859.76|14859.76|14859.76|0
1643626980000|2022-01-31 11:03:00|14862.5|14862.5|14865.05|14865.05|14865.05|14865.05|14862.5|14862.5|0
1643626990000|2022-01-31 11:03:10|14865.97|14865.97|14865.97|14865.97|14865.97|14865.97|14865.97|14865.97|0
1643627010000|2022-01-31 11:03:30|14865.55|14865.55|14865.55|14865.55|14865.55|14865.55|14865.55|14865.55|0
1643627040000|2022-01-31 11:04:00|14864.61|14864.61|14864.64|14864.64|14866.05|14866.05|14864.61|14864.61|0
1643627050000|2022-01-31 11:04:10|14863|14863|14863|14863|14863|14863|14863|14863|0
1643627060000|2022-01-31 11:04:20|14862.18|14862.18|14862.18|14862.18|14862.18|14862.18|14862.18|14862.18|0
1643627070000|2022-01-31 11:04:30|14863|14863|14862.53|14862.53|14863|14863|14862.53|14862.53|0
1643627100000|2022-01-31 11:05:00|14861.86|14861.86|14862.08|14862.08|14862.08|14862.08|14861.86|14861.86|0
1643627120000|2022-01-31 11:05:20|14864.95|14864.95|14864.95|14864.95|14864.95|14864.95|14864.95|14864.95|0
1643627130000|2022-01-31 11:05:30|14863.51|14863.51|14863.51|14863.51|14863.51|14863.51|14863.51|14863.51|0
1643627140000|2022-01-31 11:05:40|14862.6|14862.6|14859.59|14859.59|14862.6|14862.6|14859.59|14859.59|0
1643627150000|2022-01-31 11:05:50|14860.71|14860.71|14860.71|14860.71|14860.71|14860.71|14860.71|14860.71|0
1643627160000|2022-01-31 11:06:00|14862.54|14862.54|14861.18|14861.18|14862.54|14862.54|14861.18|14861.18|0
1643627190000|2022-01-31 11:06:30|14861.65|14861.65|14863.48|14863.48|14863.48|14863.48|14861.65|14861.65|0
1643627200000|2022-01-31 11:06:40|14864.39|14864.39|14865.31|14865.31|14865.31|14865.31|14864.39|14864.39|0
1643627220000|2022-01-31 11:07:00|14867.66|14867.66|14867.66|14867.66|14867.66|14867.66|14867.66|14867.66|0
1643627230000|2022-01-31 11:07:10|14868.61|14868.61|14870.44|14870.44|14870.44|14870.44|14868.61|14868.61|0
1643627250000|2022-01-31 11:07:30|14871.25|14871.25|14868.43|14868.43|14871.25|14871.25|14868.43|14868.43|0
1643627260000|2022-01-31 11:07:40|14869.04|14869.04|14869.04|14869.04|14869.04|14869.04|14869.04|14869.04|0
1643627310000|2022-01-31 11:08:30|14869.5|14869.5|14870.88|14870.88|14870.88|14870.88|14869.5|14869.5|0
1643627320000|2022-01-31 11:08:40|14871.79|14871.79|14871.79|14871.79|14871.79|14871.79|14871.79|14871.79|0
1643627370000|2022-01-31 11:09:30|14871.32|14871.32|14871.32|14871.32|14871.32|14871.32|14871.32|14871.32|0
1643627390000|2022-01-31 11:09:50|14872.24|14872.24|14872.24|14872.24|14872.24|14872.24|14872.24|14872.24|0
1643627410000|2022-01-31 11:10:10|14873.65|14873.65|14873.65|14873.65|14873.65|14873.65|14873.65|14873.65|0
1643627420000|2022-01-31 11:10:20|14872.73|14872.73|14872.96|14872.96|14872.96|14872.96|14872.73|14872.73|0
1643627440000|2022-01-31 11:10:40|14873.16|14873.16|14877.47|14877.47|14877.47|14877.47|14873.16|14873.16|0
1643627450000|2022-01-31 11:10:50|14879.14|14879.14|14879.14|14879.14|14879.14|14879.14|14879.14|14879.14|0
1643627460000|2022-01-31 11:11:00|14880.06|14880.06|14880.06|14880.06|14880.06|14880.06|14880.06|14880.06|0
1643627470000|2022-01-31 11:11:10|14881.43|14881.43|14881.65|14881.65|14881.65|14881.65|14881.43|14881.43|0
1643627480000|2022-01-31 11:11:20|14882.57|14882.57|14883.03|14883.03|14883.03|14883.03|14882.57|14882.57|0
1643627510000|2022-01-31 11:11:50|14881.65|14881.65|14882.66|14882.66|14882.66|14882.66|14879.4|14879.4|0
1643627520000|2022-01-31 11:12:00|14883.47|14883.47|14885.85|14885.85|14885.85|14885.85|14883.47|14883.47|0
1643627550000|2022-01-31 11:12:30|14887.48|14887.48|14887.48|14887.48|14887.48|14887.48|14887.48|14887.48|0
1643627570000|2022-01-31 11:12:50|14886.57|14886.57|14883.23|14883.23|14886.57|14886.57|14883.23|14883.23|0
1643627630000|2022-01-31 11:13:50|14882.32|14882.32|14882.32|14882.32|14882.32|14882.32|14882.32|14882.32|0
1643627680000|2022-01-31 11:14:40|14881.5|14881.5|14881.5|14881.5|14881.5|14881.5|14881.5|14881.5|0
1643627690000|2022-01-31 11:14:50|14881.97|14881.97|14879.49|14879.49|14881.97|14881.97|14879.49|14879.49|0
1643627700000|2022-01-31 11:15:00|14877|14877|14877|14877|14877|14877|14877|14877|0
1643627730000|2022-01-31 11:15:30|14876.18|14876.18|14877.62|14877.62|14877.62|14877.62|14876.18|14876.18|0
1643627750000|2022-01-31 11:15:50|14878.43|14878.43|14879.25|14879.25|14879.25|14879.25|14878.43|14878.43|0
1643627760000|2022-01-31 11:16:00|14880.69|14880.69|14880.69|14880.69|14880.69|14880.69|14880.69|14880.69|0
1643627800000|2022-01-31 11:16:40|14881.13|14881.13|14881.13|14881.13|14881.13|14881.13|14881.13|14881.13|0
1643627810000|2022-01-31 11:16:50|14882.05|14882.05|14882.05|14882.05|14882.05|14882.05|14882.05|14882.05|0
1643627820000|2022-01-31 11:17:00|14882.52|14882.52|14883.69|14883.69|14883.69|14883.69|14882.52|14882.52|0
1643627830000|2022-01-31 11:17:10|14882.58|14882.58|14881.24|14881.24|14883.95|14883.95|14881.24|14881.24|0
1643627840000|2022-01-31 11:17:20|14880.33|14880.33|14878.3|14878.3|14880.33|14880.33|14878.3|14878.3|0
1643627850000|2022-01-31 11:17:30|14876.86|14876.86|14875.23|14875.23|14876.86|14876.86|14875.23|14875.23|0
1643627860000|2022-01-31 11:17:40|14876.05|14876.05|14875.23|14875.23|14876.05|14876.05|14874.41|14874.41|0
1643627870000|2022-01-31 11:17:50|14876.05|14876.05|14874.41|14874.41|14876.05|14876.05|14874.41|14874.41|0
1643627880000|2022-01-31 11:18:00|14874.63|14874.63|14874.63|14874.63|14874.63|14874.63|14874.63|14874.63|0
1643627890000|2022-01-31 11:18:10|14874.86|14874.86|14873.86|14873.86|14874.86|14874.86|14873.86|14873.86|0
1643627930000|2022-01-31 11:18:50|14874.68|14874.68|14874.68|14874.68|14874.68|14874.68|14874.68|14874.68|0
1643627940000|2022-01-31 11:19:00|14875.6|14875.6|14875.6|14875.6|14875.6|14875.6|14875.6|14875.6|0
1643627980000|2022-01-31 11:19:40|14875.15|14875.15|14875.15|14875.15|14875.15|14875.15|14875.15|14875.15|0
1643627990000|2022-01-31 11:19:50|14875.97|14875.97|14875.97|14875.97|14875.97|14875.97|14875.97|14875.97|0
1643628000000|2022-01-31 11:20:00|14874.53|14874.53|14865.55|14865.55|14874.53|14874.53|14865.55|14865.55|0
1643628030000|2022-01-31 11:20:30|14864.74|14864.74|14862.39|14862.39|14864.74|14864.74|14862.39|14862.39|0
1643628080000|2022-01-31 11:21:20|14863.3|14863.3|14865.1|14865.1|14865.1|14865.1|14863.3|14863.3|0
1643628090000|2022-01-31 11:21:30|14868.73|14868.73|14864.3|14864.3|14868.73|14868.73|14864.3|14864.3|0
1643628100000|2022-01-31 11:21:40|14865.74|14865.74|14865.27|14865.27|14865.74|14865.74|14865.27|14865.27|0
1643628120000|2022-01-31 11:22:00|14866.94|14866.94|14866.94|14866.94|14866.94|14866.94|14866.94|14866.94|0
1643628130000|2022-01-31 11:22:10|14871.96|14871.96|14871.96|14871.96|14871.96|14871.96|14871.96|14871.96|0
1643628140000|2022-01-31 11:22:20|14872.78|14872.78|14872.78|14872.78|14872.78|14872.78|14872.78|14872.78|0
1643628160000|2022-01-31 11:22:40|14871.84|14871.84|14870.9|14870.9|14871.84|14871.84|14870.9|14870.9|0
1643628180000|2022-01-31 11:23:00|14871.89|14871.89|14871.89|14871.89|14871.89|14871.89|14871.89|14871.89|0
1643628190000|2022-01-31 11:23:10|14869.02|14869.02|14869.02|14869.02|14869.02|14869.02|14869.02|14869.02|0
1643628200000|2022-01-31 11:23:20|14867.59|14867.59|14867.59|14867.59|14867.59|14867.59|14867.59|14867.59|0
1643628220000|2022-01-31 11:23:40|14868.48|14868.48|14868.48|14868.48|14868.48|14868.48|14868.48|14868.48|0
1643628230000|2022-01-31 11:23:50|14867.57|14867.57|14867.57|14867.57|14867.57|14867.57|14867.57|14867.57|0
1643628240000|2022-01-31 11:24:00|14866.75|14866.75|14865.84|14865.84|14866.75|14866.75|14865.84|14865.84|0
1643628290000|2022-01-31 11:24:50|14866.66|14866.66|14866.39|14866.39|14866.66|14866.66|14866.39|14866.39|0
1643628300000|2022-01-31 11:25:00|14865.48|14865.48|14863.13|14863.13|14865.48|14865.48|14863.13|14863.13|0
1643628320000|2022-01-31 11:25:20|14864.51|14864.51|14864.51|14864.51|14864.51|14864.51|14864.51|14864.51|0
1643628370000|2022-01-31 11:26:10|14863.57|14863.57|14863.57|14863.57|14863.57|14863.57|14863.57|14863.57|0
1643628460000|2022-01-31 11:27:40|14859.81|14859.81|14852.35|14852.35|14859.81|14859.81|14852.35|14852.35|0
1643628470000|2022-01-31 11:27:50|14851.79|14851.79|14851.27|14851.27|14851.79|14851.79|14850.36|14850.36|0
1643628480000|2022-01-31 11:28:00|14850.33|14850.33|14847.38|14847.38|14850.33|14850.33|14847.38|14847.38|0
1643628490000|2022-01-31 11:28:10|14848.2|14848.2|14848.2|14848.2|14848.2|14848.2|14848.2|14848.2|0
1643628500000|2022-01-31 11:28:20|14847.73|14847.73|14846.82|14846.82|14848.2|14848.2|14846.82|14846.82|0
1643628510000|2022-01-31 11:28:30|14845.18|14845.18|14845.18|14845.18|14845.18|14845.18|14845.18|14845.18|0
1643628520000|2022-01-31 11:28:40|14843.77|14843.77|14843.77|14843.77|14843.77|14843.77|14843.77|14843.77|0
1643628530000|2022-01-31 11:28:50|14842.33|14842.33|14842.33|14842.33|14842.33|14842.33|14841.78|14841.78|0
1643628540000|2022-01-31 11:29:00|14843.15|14843.15|14843.71|14843.71|14843.71|14843.71|14843.15|14843.15|0
1643628550000|2022-01-31 11:29:10|14844.53|14844.53|14844.53|14844.53|14844.53|14844.53|14844.53|14844.53|0
1643628560000|2022-01-31 11:29:20|14843.71|14843.71|14843.25|14843.25|14844.07|14844.07|14843.25|14843.25|0
1643628570000|2022-01-31 11:29:30|14844.07|14844.07|14844.29|14844.29|14847.03|14847.03|14844.07|14844.07|0
1643628580000|2022-01-31 11:29:40|14845.11|14845.11|14845.11|14845.11|14845.11|14845.11|14844.19|14844.19|0
1643628600000|2022-01-31 11:30:00|14846.54|14846.54|14846.95|14846.95|14846.95|14846.95|14846.54|14846.54|0
1643628630000|2022-01-31 11:30:30|14849.2|14849.2|14847.77|14847.77|14849.2|14849.2|14847.77|14847.77|0
1643628650000|2022-01-31 11:30:50|14848.23|14848.23|14850.06|14850.06|14850.06|14850.06|14848.23|14848.23|0
1643628660000|2022-01-31 11:31:00|14851.89|14851.89|14850.06|14850.06|14851.89|14851.89|14850.06|14850.06|0
1643628690000|2022-01-31 11:31:30|14849.84|14849.84|14849.84|14849.84|14849.84|14849.84|14849.84|14849.84|0
1643628710000|2022-01-31 11:31:50|14851.27|14851.27|14850.68|14850.68|14851.27|14851.27|14850.45|14850.45|0
1643628720000|2022-01-31 11:32:00|14850.21|14850.21|14850.21|14850.21|14850.21|14850.21|14850.21|14850.21|0
1643628750000|2022-01-31 11:32:30|14849.29|14849.29|14848.83|14848.83|14849.29|14849.29|14848.83|14848.83|0
1643628760000|2022-01-31 11:32:40|14849.5|14849.5|14849.5|14849.5|14849.5|14849.5|14849.5|14849.5|0
1643628770000|2022-01-31 11:32:50|14849.73|14849.73|14849.73|14849.73|14849.73|14849.73|14849.73|14849.73|0
1643628790000|2022-01-31 11:33:10|14850.64|14850.64|14849.73|14849.73|14850.64|14850.64|14849.73|14849.73|0
1643628820000|2022-01-31 11:33:40|14850.64|14850.64|14850.64|14850.64|14850.64|14850.64|14850.64|14850.64|0
1643628850000|2022-01-31 11:34:10|14850.2|14850.2|14850.2|14850.2|14850.2|14850.2|14850.2|14850.2|0
1643628870000|2022-01-31 11:34:30|14849.97|14849.97|14849.53|14849.53|14849.97|14849.97|14849.53|14849.53|0
1643628880000|2022-01-31 11:34:40|14849.98|14849.98|14849.98|14849.98|14849.98|14849.98|14849.98|14849.98|0
1643628890000|2022-01-31 11:34:50|14851.4|14851.4|14850.93|14850.93|14851.4|14851.4|14850.93|14850.93|0
1643628940000|2022-01-31 11:35:40|14851.75|14851.75|14851.75|14851.75|14851.75|14851.75|14851.75|14851.75|0
1643628970000|2022-01-31 11:36:10|14850.93|14850.93|14850.11|14850.11|14850.93|14850.93|14850.11|14850.11|0
1643629020000|2022-01-31 11:37:00|14851.03|14851.03|14851.03|14851.03|14851.03|14851.03|14850.11|14850.11|0
1643629050000|2022-01-31 11:37:30|14850.11|14850.11|14846.21|14846.21|14850.11|14850.11|14846.21|14846.21|0
1643629060000|2022-01-31 11:37:40|14845.8|14845.8|14845.38|14845.38|14846.21|14846.21|14845.38|14845.38|0
1643629080000|2022-01-31 11:38:00|14844.47|14844.47|14844.47|14844.47|14844.47|14844.47|14844.47|14844.47|0
1643629100000|2022-01-31 11:38:20|14845.14|14845.14|14841.16|14841.16|14845.14|14845.14|14841.16|14841.16|0
1643629120000|2022-01-31 11:38:40|14841.98|14841.98|14843.41|14843.41|14843.41|14843.41|14841.98|14841.98|0
1643629140000|2022-01-31 11:39:00|14843.64|14843.64|14844.53|14844.53|14844.53|14844.53|14843.41|14843.41|0
1643629160000|2022-01-31 11:39:20|14845|14845|14844.06|14844.06|14845|14845|14844.06|14844.06|0
1643629170000|2022-01-31 11:39:30|14843.84|14843.84|14843.36|14843.36|14843.84|14843.84|14843.36|14843.36|0
1643629200000|2022-01-31 11:40:00|14842.95|14842.95|14841.11|14841.11|14842.95|14842.95|14841.11|14841.11|0
1643629240000|2022-01-31 11:40:40|14842.1|14842.1|14842.1|14842.1|14842.1|14842.1|14842.1|14842.1|0
1643629310000|2022-01-31 11:41:50|14843.54|14843.54|14843.54|14843.54|14843.54|14843.54|14843.54|14843.54|0
1643629330000|2022-01-31 11:42:10|14844.45|14844.45|14845.36|14845.36|14845.36|14845.36|14844.45|14844.45|0
1643629340000|2022-01-31 11:42:20|14843.13|14843.13|14843.49|14843.49|14843.49|14843.49|14842.58|14842.58|0
1643629360000|2022-01-31 11:42:40|14843.94|14843.94|14843.94|14843.94|14843.94|14843.94|14843.94|14843.94|0
1643629370000|2022-01-31 11:42:50|14843.49|14843.49|14843.71|14843.71|14843.71|14843.71|14843.49|14843.49|0
1643629380000|2022-01-31 11:43:00|14843.94|14843.94|14843.94|14843.94|14843.94|14843.94|14843.94|14843.94|0
1643629410000|2022-01-31 11:43:30|14845.05|14845.05|14845.05|14845.05|14845.05|14845.05|14845.05|14845.05|0
1643629430000|2022-01-31 11:43:50|14845.97|14845.97|14845.05|14845.05|14845.97|14845.97|14845.05|14845.05|0
1643629440000|2022-01-31 11:44:00|14845.52|14845.52|14840.67|14840.67|14845.52|14845.52|14840.67|14840.67|0
1643629460000|2022-01-31 11:44:20|14836.69|14836.69|14823.24|14823.24|14836.69|14836.69|14821.61|14821.61|0
1643629470000|2022-01-31 11:44:30|14822.33|14822.33|14822.33|14822.33|14822.33|14822.33|14822.33|14822.33|0
1643629500000|2022-01-31 11:45:00|14823.14|14823.14|14823.13|14823.13|14824.06|14824.06|14822.42|14822.42|0
1643629530000|2022-01-31 11:45:30|14820.26|14820.26|14821.69|14821.69|14821.69|14821.69|14820.26|14820.26|0
1643629540000|2022-01-31 11:45:40|14825.16|14825.16|14826.28|14826.28|14826.28|14826.28|14824.19|14824.19|0
1643629550000|2022-01-31 11:45:50|14827.27|14827.27|14828.26|14828.26|14828.26|14828.26|14827.27|14827.27|0
1643629560000|2022-01-31 11:46:00|14828.47|14828.47|14829.29|14829.29|14829.29|14829.29|14828.47|14828.47|0
1643629570000|2022-01-31 11:46:10|14829.73|14829.73|14829.73|14829.73|14829.73|14829.73|14829.73|14829.73|0
1643629610000|2022-01-31 11:46:50|14829.06|14829.06|14829.06|14829.06|14829.06|14829.06|14829.06|14829.06|0
1643629650000|2022-01-31 11:47:30|14828.25|14828.25|14828.25|14828.25|14828.25|14828.25|14828.25|14828.25|0
1643629670000|2022-01-31 11:47:50|14827.33|14827.33|14826.86|14826.86|14827.33|14827.33|14826.86|14826.86|0
1643629680000|2022-01-31 11:48:00|14825.92|14825.92|14825.92|14825.92|14825.92|14825.92|14825.92|14825.92|0
1643629700000|2022-01-31 11:48:20|14827.03|14827.03|14822.26|14822.26|14827.03|14827.03|14820.82|14820.82|0
1643629710000|2022-01-31 11:48:30|14822.05|14822.05|14821.11|14821.11|14822.05|14822.05|14821.11|14821.11|0
1643629720000|2022-01-31 11:48:40|14820.7|14820.7|14820.7|14820.7|14820.7|14820.7|14820.7|14820.7|0
1643629740000|2022-01-31 11:49:00|14821.61|14821.61|14821.61|14821.61|14821.61|14821.61|14821.61|14821.61|0
1643629770000|2022-01-31 11:49:30|14819.78|14819.78|14819.78|14819.78|14819.78|14819.78|14819.78|14819.78|0
1643629780000|2022-01-31 11:49:40|14816.51|14816.51|14815.52|14815.52|14816.51|14816.51|14815.52|14815.52|0
1643629790000|2022-01-31 11:49:50|14814.61|14814.61|14813.69|14813.69|14814.61|14814.61|14813.69|14813.69|0
1643629810000|2022-01-31 11:50:10|14812.26|14812.26|14812.26|14812.26|14812.26|14812.26|14812.26|14812.26|0
1643629820000|2022-01-31 11:50:20|14813.17|14813.17|14813.17|14813.17|14813.17|14813.17|14813.17|14813.17|0
1643629850000|2022-01-31 11:50:50|14813.38|14813.38|14813.38|14813.38|14813.38|14813.38|14813.38|14813.38|0
1643629860000|2022-01-31 11:51:00|14813.84|14813.84|14813.38|14813.38|14813.84|14813.84|14813.38|14813.38|0
1643629880000|2022-01-31 11:51:20|14813.6|14813.6|14814.54|14814.54|14814.54|14814.54|14813.6|14813.6|0
1643629950000|2022-01-31 11:52:30|14817.71|14817.71|14817.56|14817.56|14817.71|14817.71|14816.75|14816.75|0
1643629960000|2022-01-31 11:52:40|14818.03|14818.03|14817.09|14817.09|14818.03|14818.03|14817.09|14817.09|0
1643629980000|2022-01-31 11:53:00|14817.91|14817.91|14825.95|14825.95|14825.95|14825.95|14817.91|14817.91|0
1643630010000|2022-01-31 11:53:30|14824.51|14824.51|14825.93|14825.93|14825.93|14825.93|14824.51|14824.51|0
1643630020000|2022-01-31 11:53:40|14824.1|14824.1|14822.46|14822.46|14824.1|14824.1|14822.46|14822.46|0
1643630040000|2022-01-31 11:54:00|14822.26|14822.26|14822.46|14822.46|14822.46|14822.46|14822.26|14822.26|0
1643630050000|2022-01-31 11:54:10|14821.55|14821.55|14821.55|14821.55|14821.55|14821.55|14821.55|14821.55|0
1643630110000|2022-01-31 11:55:10|14821.75|14821.75|14821.75|14821.75|14821.75|14821.75|14821.75|14821.75|0
1643630130000|2022-01-31 11:55:30|14822.67|14822.67|14823.58|14823.58|14823.58|14823.58|14822.67|14822.67|0
1643630140000|2022-01-31 11:55:40|14824.58|14824.58|14830.31|14830.31|14830.31|14830.31|14824.58|14824.58|0
1643630150000|2022-01-31 11:55:50|14829.39|14829.39|14830.01|14830.01|14830.01|14830.01|14829.39|14829.39|0
1643630160000|2022-01-31 11:56:00|14829.54|14829.54|14828.15|14828.15|14829.54|14829.54|14828.15|14828.15|0
1643630180000|2022-01-31 11:56:20|14829.15|14829.15|14828.65|14828.65|14829.15|14829.15|14828.65|14828.65|0
1643630190000|2022-01-31 11:56:30|14827.74|14827.74|14827.74|14827.74|14827.74|14827.74|14827.74|14827.74|0
1643630220000|2022-01-31 11:57:00|14827.12|14827.12|14827.12|14827.12|14827.12|14827.12|14827.12|14827.12|0
1643630240000|2022-01-31 11:57:20|14827.58|14827.58|14827.58|14827.58|14827.58|14827.58|14827.58|14827.58|0
1643630260000|2022-01-31 11:57:40|14826.14|14826.14|14826.14|14826.14|14826.14|14826.14|14826.14|14826.14|0
1643630270000|2022-01-31 11:57:50|14826.37|14826.37|14826.37|14826.37|14826.37|14826.37|14826.37|14826.37|0
1643630280000|2022-01-31 11:58:00|14826.59|14826.59|14827.26|14827.26|14827.26|14827.26|14826.59|14826.59|0
1643630340000|2022-01-31 11:59:00|14826.81|14826.81|14827.48|14827.48|14827.48|14827.48|14826.81|14826.81|0
1643630350000|2022-01-31 11:59:10|14828.97|14828.97|14829.92|14829.92|14829.92|14829.92|14828.97|14828.97|0
1643630370000|2022-01-31 11:59:30|14828.97|14828.97|14828.97|14828.97|14828.97|14828.97|14828.97|14828.97|0
1643630400000|2022-01-31 12:00:00|14829.53|14829.53|14832.38|14832.38|14832.38|14832.38|14829.53|14829.53|0
1643630430000|2022-01-31 12:00:30|14831.91|14831.91|14830.47|14830.47|14831.91|14831.91|14830.47|14830.47|0
1643630440000|2022-01-31 12:00:40|14829.56|14829.56|14828.74|14828.74|14829.56|14829.56|14828.74|14828.74|0
1643630450000|2022-01-31 12:00:50|14827.63|14827.63|14827.63|14827.63|14827.63|14827.63|14827.63|14827.63|0
1643630460000|2022-01-31 12:01:00|14829.06|14829.06|14829.06|14829.06|14829.06|14829.06|14829.06|14829.06|0
1643630470000|2022-01-31 12:01:10|14830.05|14830.05|14830.05|14830.05|14830.05|14830.05|14830.05|14830.05|0
1643630490000|2022-01-31 12:01:30|14830.55|14830.55|14830.55|14830.55|14830.55|14830.55|14830.55|14830.55|0
1643630530000|2022-01-31 12:02:10|14829.64|14829.64|14829.64|14829.64|14829.64|14829.64|14829.64|14829.64|0
1643630540000|2022-01-31 12:02:20|14828.72|14828.72|14830.71|14830.71|14830.71|14830.71|14827.31|14827.31|0
1643630580000|2022-01-31 12:03:00|14831.66|14831.66|14831.66|14831.66|14831.66|14831.66|14831.66|14831.66|0
1643630590000|2022-01-31 12:03:10|14831.24|14831.24|14831.24|14831.24|14831.24|14831.24|14831.24|14831.24|0
1643630610000|2022-01-31 12:03:30|14830.8|14830.8|14821.17|14821.17|14830.8|14830.8|14821.17|14821.17|0
1643630620000|2022-01-31 12:03:40|14820.26|14820.26|14820.26|14820.26|14820.26|14820.26|14820.26|14820.26|0
1643630630000|2022-01-31 12:03:50|14820.05|14820.05|14819.58|14819.58|14820.05|14820.05|14818.76|14818.76|0
1643630640000|2022-01-31 12:04:00|14820.4|14820.4|14820.4|14820.4|14820.4|14820.4|14820.4|14820.4|0
1643630650000|2022-01-31 12:04:10|14819.93|14819.93|14819.93|14819.93|14819.93|14819.93|14819.93|14819.93|0
1643630670000|2022-01-31 12:04:30|14820.84|14820.84|14820.84|14820.84|14820.84|14820.84|14820.84|14820.84|0
1643630690000|2022-01-31 12:04:50|14820.02|14820.02|14817.47|14817.47|14820.02|14820.02|14817.47|14817.47|0
1643630700000|2022-01-31 12:05:00|14815.59|14815.59|14814.91|14814.91|14815.59|14815.59|14814.91|14814.91|0
1643630720000|2022-01-31 12:05:20|14815.59|14815.59|14815.59|14815.59|14815.59|14815.59|14815.59|14815.59|0
1643630760000|2022-01-31 12:06:00|14814.15|14814.15|14814.15|14814.15|14814.15|14814.15|14814.15|14814.15|0
1643630770000|2022-01-31 12:06:10|14813.04|14813.04|14810.74|14810.74|14813.04|14813.04|14810.74|14810.74|0
1643630780000|2022-01-31 12:06:20|14811.3|14811.3|14811.3|14811.3|14811.3|14811.3|14811.3|14811.3|0
1643630820000|2022-01-31 12:07:00|14810.48|14810.48|14810.48|14810.48|14810.48|14810.48|14810.48|14810.48|0
1643630830000|2022-01-31 12:07:10|14810.89|14810.89|14810.89|14810.89|14810.89|14810.89|14810.89|14810.89|0
1643630850000|2022-01-31 12:07:30|14811.36|14811.36|14811.36|14811.36|14811.36|14811.36|14811.36|14811.36|0
1643630870000|2022-01-31 12:07:50|14811.92|14811.92|14811.92|14811.92|14812.39|14812.39|14811.92|14811.92|0
1643630920000|2022-01-31 12:08:40|14810.09|14810.09|14808.46|14808.46|14810.09|14810.09|14808.46|14808.46|0
1643630930000|2022-01-31 12:08:50|14807.54|14807.54|14807.54|14807.54|14807.54|14807.54|14807.54|14807.54|0
1643630940000|2022-01-31 12:09:00|14807.34|14807.34|14807.34|14807.34|14807.34|14807.34|14807.34|14807.34|0
1643630950000|2022-01-31 12:09:10|14807.13|14807.13|14807.13|14807.13|14807.13|14807.13|14807.13|14807.13|0
1643630970000|2022-01-31 12:09:30|14807.54|14807.54|14807.54|14807.54|14807.54|14807.54|14807.54|14807.54|0
1643631000000|2022-01-31 12:10:00|14806.63|14806.63|14806.63|14806.63|14806.63|14806.63|14806.63|14806.63|0
1643631020000|2022-01-31 12:10:20|14806.13|14806.13|14806.13|14806.13|14806.13|14806.13|14806.13|14806.13|0
1643631030000|2022-01-31 12:10:30|14807.76|14807.76|14806.95|14806.95|14807.76|14807.76|14806.95|14806.95|0
1643631070000|2022-01-31 12:11:10|14807.86|14807.86|14807.86|14807.86|14807.86|14807.86|14807.86|14807.86|0
1643631080000|2022-01-31 12:11:20|14810.88|14810.88|14812.68|14812.68|14812.68|14812.68|14810.88|14810.88|0
1643631090000|2022-01-31 12:11:30|14813.62|14813.62|14813.21|14813.21|14813.62|14813.62|14813.21|14813.21|0
1643631100000|2022-01-31 12:11:40|14812.39|14812.39|14812.39|14812.39|14813.21|14813.21|14812.39|14812.39|0
1643631160000|2022-01-31 12:12:40|14813.8|14813.8|14813.8|14813.8|14813.8|14813.8|14813.8|14813.8|0
1643631190000|2022-01-31 12:13:10|14814.36|14814.36|14814.36|14814.36|14814.36|14814.36|14814.36|14814.36|0
1643631230000|2022-01-31 12:13:50|14815.8|14815.8|14815.8|14815.8|14815.8|14815.8|14815.8|14815.8|0
1643631240000|2022-01-31 12:14:00|14817.43|14817.43|14818.55|14818.55|14818.55|14818.55|14817.43|14817.43|0
1643631310000|2022-01-31 12:15:10|14817.99|14817.99|14818.66|14818.66|14818.66|14818.66|14817.08|14817.08|0
1643631330000|2022-01-31 12:15:30|14817.03|14817.03|14816.21|14816.21|14817.03|14817.03|14816.21|14816.21|0
1643631350000|2022-01-31 12:15:50|14816.67|14816.67|14816.67|14816.67|14816.67|14816.67|14816.67|14816.67|0
1643631360000|2022-01-31 12:16:00|14816.44|14816.44|14816.44|14816.44|14816.44|14816.44|14816.44|14816.44|0
1643631400000|2022-01-31 12:16:40|14815.97|14815.97|14815.97|14815.97|14815.97|14815.97|14815.97|14815.97|0
1643631430000|2022-01-31 12:17:10|14815.06|14815.06|14815.06|14815.06|14815.06|14815.06|14815.06|14815.06|0
1643631440000|2022-01-31 12:17:20|14812.24|14812.24|14810.4|14810.4|14812.24|14812.24|14809.49|14809.49|0
1643631450000|2022-01-31 12:17:30|14811.84|14811.84|14812.75|14812.75|14812.75|14812.75|14811.84|14811.84|0
1643631460000|2022-01-31 12:17:40|14811.6|14811.6|14811.14|14811.14|14811.6|14811.6|14810.23|14810.23|0
1643631470000|2022-01-31 12:17:50|14810.67|14810.67|14814.31|14814.31|14814.31|14814.31|14810.67|14810.67|0
1643631510000|2022-01-31 12:18:30|14812.32|14812.32|14812.32|14812.32|14812.32|14812.32|14812.32|14812.32|0
1643631530000|2022-01-31 12:18:50|14813.23|14813.23|14813.23|14813.23|14813.23|14813.23|14813.23|14813.23|0
1643631540000|2022-01-31 12:19:00|14813.46|14813.46|14817.6|14817.6|14818.6|14818.6|14813.46|14813.46|0
1643631550000|2022-01-31 12:19:10|14819.24|14819.24|14819.24|14819.24|14819.24|14819.24|14819.24|14819.24|0
1643631560000|2022-01-31 12:19:20|14820.18|14820.18|14819.71|14819.71|14820.18|14820.18|14819.71|14819.71|0
1643631580000|2022-01-31 12:19:40|14819.26|14819.26|14819.26|14819.26|14819.26|14819.26|14819.26|14819.26|0
1643631600000|2022-01-31 12:20:00|14819.88|14819.88|14819.88|14819.88|14819.88|14819.88|14819.88|14819.88|0
1643631630000|2022-01-31 12:20:30|14820.7|14820.7|14820.7|14820.7|14820.7|14820.7|14820.7|14820.7|0
1643631660000|2022-01-31 12:21:00|14820.47|14820.47|14821.17|14821.17|14821.17|14821.17|14820.25|14820.25|0
1643631670000|2022-01-31 12:21:10|14820.69|14820.69|14820.69|14820.69|14820.69|14820.69|14820.69|14820.69|0
1643631700000|2022-01-31 12:21:40|14818.59|14818.59|14817.15|14817.15|14818.59|14818.59|14817.15|14817.15|0
1643631710000|2022-01-31 12:21:50|14816.66|14816.66|14816.66|14816.66|14816.66|14816.66|14816.66|14816.66|0
1643631730000|2022-01-31 12:22:10|14815.74|14815.74|14815.74|14815.74|14815.74|14815.74|14815.74|14815.74|0
1643631770000|2022-01-31 12:22:50|14816.15|14816.15|14814.72|14814.72|14816.15|14816.15|14814.72|14814.72|0
1643631800000|2022-01-31 12:23:20|14813.81|14813.81|14810.65|14810.65|14813.81|14813.81|14810.65|14810.65|0
1643631810000|2022-01-31 12:23:30|14810.24|14810.24|14809.26|14809.26|14810.24|14810.24|14808.8|14808.8|0
1643631830000|2022-01-31 12:23:50|14807.83|14807.83|14807.83|14807.83|14807.83|14807.83|14807.83|14807.83|0
1643631840000|2022-01-31 12:24:00|14807.33|14807.33|14807.33|14807.33|14807.33|14807.33|14807.33|14807.33|0
1643631870000|2022-01-31 12:24:30|14807.78|14807.78|14807.78|14807.78|14807.78|14807.78|14807.78|14807.78|0
1643631900000|2022-01-31 12:25:00|14807.28|14807.28|14807.28|14807.28|14807.28|14807.28|14807.28|14807.28|0
1643631910000|2022-01-31 12:25:10|14805.64|14805.64|14806.14|14806.14|14806.14|14806.14|14805.64|14805.64|0
1643631920000|2022-01-31 12:25:20|14805.73|14805.73|14805.73|14805.73|14805.73|14805.73|14805.73|14805.73|0
1643631970000|2022-01-31 12:26:10|14806.55|14806.55|14807.46|14807.46|14807.46|14807.46|14806.55|14806.55|0
1643631980000|2022-01-31 12:26:20|14806.03|14806.03|14806.03|14806.03|14806.03|14806.03|14806.03|14806.03|0
1643632000000|2022-01-31 12:26:40|14806.5|14806.5|14806.5|14806.5|14806.5|14806.5|14806.5|14806.5|0
1643632010000|2022-01-31 12:26:50|14804.82|14804.82|14805.38|14805.38|14805.38|14805.38|14804.82|14804.82|0
1643632020000|2022-01-31 12:27:00|14808.25|14808.25|14808.25|14808.25|14808.25|14808.25|14808.25|14808.25|0
1643632100000|2022-01-31 12:28:20|14809.17|14809.17|14809.17|14809.17|14809.17|14809.17|14809.17|14809.17|0
1643632130000|2022-01-31 12:28:50|14810.11|14810.11|14810.11|14810.11|14810.11|14810.11|14810.11|14810.11|0
1643632140000|2022-01-31 12:29:00|14811.14|14811.14|14811.14|14811.14|14811.14|14811.14|14811.14|14811.14|0
1643632150000|2022-01-31 12:29:10|14812.13|14812.13|14812.13|14812.13|14812.13|14812.13|14812.13|14812.13|0
1643632200000|2022-01-31 12:30:00|14811.21|14811.21|14810.27|14810.27|14811.21|14811.21|14810.27|14810.27|0
1643632230000|2022-01-31 12:30:30|14810.73|14810.73|14810.27|14810.27|14810.73|14810.73|14810.27|14810.27|0
1643632260000|2022-01-31 12:31:00|14811.19|14811.19|14811.63|14811.63|14811.63|14811.63|14811.19|14811.19|0
1643632270000|2022-01-31 12:31:10|14812.55|14812.55|14812.55|14812.55|14812.55|14812.55|14812.55|14812.55|0
1643632310000|2022-01-31 12:31:50|14812.05|14812.05|14812.05|14812.05|14812.05|14812.05|14812.05|14812.05|0
1643632320000|2022-01-31 12:32:00|14812.5|14812.5|14812.5|14812.5|14812.5|14812.5|14812.5|14812.5|0
1643632340000|2022-01-31 12:32:20|14812.97|14812.97|14812.97|14812.97|14812.97|14812.97|14812.97|14812.97|0
1643632360000|2022-01-31 12:32:40|14812.06|14812.06|14812.06|14812.06|14812.06|14812.06|14812.06|14812.06|0
1643632380000|2022-01-31 12:33:00|14812.61|14812.61|14812.61|14812.61|14812.61|14812.61|14812.61|14812.61|0
1643632470000|2022-01-31 12:34:30|14813.17|14813.17|14813.17|14813.17|14813.17|14813.17|14813.17|14813.17|0
1643632480000|2022-01-31 12:34:40|14812.95|14812.95|14812.95|14812.95|14812.95|14812.95|14812.95|14812.95|0
1643632490000|2022-01-31 12:34:50|14812.72|14812.72|14812.72|14812.72|14812.72|14812.72|14812.72|14812.72|0
1643632530000|2022-01-31 12:35:30|14813.64|14813.64|14817.13|14817.13|14817.6|14817.6|14813.64|14813.64|0
1643632550000|2022-01-31 12:35:50|14817.95|14817.95|14813.1|14813.1|14817.95|14817.95|14813.1|14813.1|0
1643632560000|2022-01-31 12:36:00|14812.16|14812.16|14812.16|14812.16|14812.16|14812.16|14812.16|14812.16|0
1643632610000|2022-01-31 12:36:50|14812.71|14812.71|14812.71|14812.71|14812.71|14812.71|14812.71|14812.71|0
1643632620000|2022-01-31 12:37:00|14814.54|14814.54|14815|14815|14815|14815|14814.54|14814.54|0
1643632630000|2022-01-31 12:37:10|14814.09|14814.09|14815.58|14815.58|14815.58|14815.58|14814.09|14814.09|0
1643632680000|2022-01-31 12:38:00|14815.12|14815.12|14815.12|14815.12|14815.12|14815.12|14815.12|14815.12|0
1643632690000|2022-01-31 12:38:10|14816.04|14816.04|14816.04|14816.04|14816.04|14816.04|14816.04|14816.04|0
1643632780000|2022-01-31 12:39:40|14815.12|14815.12|14815.12|14815.12|14815.12|14815.12|14815.12|14815.12|0
1643632800000|2022-01-31 12:40:00|14813.75|14813.75|14813.75|14813.75|14813.75|14813.75|14813.75|14813.75|0
1643632810000|2022-01-31 12:40:10|14812.83|14812.83|14812.83|14812.83|14812.83|14812.83|14812.83|14812.83|0
1643632830000|2022-01-31 12:40:30|14812.27|14812.27|14810.85|14810.85|14812.48|14812.48|14810.85|14810.85|0
1643632840000|2022-01-31 12:40:40|14809.93|14809.93|14809.93|14809.93|14809.93|14809.93|14809.93|14809.93|0
1643632860000|2022-01-31 12:41:00|14807.55|14807.55|14801.05|14801.05|14807.55|14807.55|14801.05|14801.05|0
1643632940000|2022-01-31 12:42:20|14801.61|14801.61|14802.17|14802.17|14802.17|14802.17|14801.61|14801.61|0
1643632980000|2022-01-31 12:43:00|14801.55|14801.55|14801.55|14801.55|14801.55|14801.55|14801.55|14801.55|0
1643633010000|2022-01-31 12:43:30|14802.98|14802.98|14802.57|14802.57|14802.98|14802.98|14802.57|14802.57|0
1643633030000|2022-01-31 12:43:50|14801.14|14801.14|14801.14|14801.14|14801.14|14801.14|14801.14|14801.14|0
1643633070000|2022-01-31 12:44:30|14800.02|14800.02|14800.02|14800.02|14800.02|14800.02|14800.02|14800.02|0
1643633090000|2022-01-31 12:44:50|14799.56|14799.56|14800.02|14800.02|14800.02|14800.02|14799.56|14799.56|0
1643633130000|2022-01-31 12:45:30|14800.23|14800.23|14800.85|14800.85|14800.85|14800.85|14800.23|14800.23|0
1643633150000|2022-01-31 12:45:50|14801.05|14801.05|14801.05|14801.05|14801.05|14801.05|14801.05|14801.05|0
1643633160000|2022-01-31 12:46:00|14800.14|14800.14|14800.14|14800.14|14800.14|14800.14|14800.14|14800.14|0
1643633170000|2022-01-31 12:46:10|14799.73|14799.73|14799.73|14799.73|14799.73|14799.73|14799.73|14799.73|0
1643633220000|2022-01-31 12:47:00|14798.81|14798.81|14798.81|14798.81|14798.81|14798.81|14798.81|14798.81|0
1643633230000|2022-01-31 12:47:10|14799.37|14799.37|14798.81|14798.81|14799.37|14799.37|14797.9|14797.9|0
1643633250000|2022-01-31 12:47:30|14799.26|14799.26|14799.26|14799.26|14799.26|14799.26|14799.26|14799.26|0
1643633260000|2022-01-31 12:47:40|14799.72|14799.72|14799.05|14799.05|14799.72|14799.72|14799.05|14799.05|0
1643633270000|2022-01-31 12:47:50|14799.96|14799.96|14799.96|14799.96|14799.96|14799.96|14799.96|14799.96|0
1643633290000|2022-01-31 12:48:10|14799.49|14799.49|14802.31|14802.31|14802.31|14802.31|14799.49|14799.49|0
1643633300000|2022-01-31 12:48:20|14803.13|14803.13|14802.51|14802.51|14803.13|14803.13|14802.31|14802.31|0
1643633320000|2022-01-31 12:48:40|14803.95|14803.95|14804.89|14804.89|14804.89|14804.89|14803.95|14803.95|0
1643633340000|2022-01-31 12:49:00|14805.1|14805.1|14805.1|14805.1|14805.1|14805.1|14805.1|14805.1|0
1643633350000|2022-01-31 12:49:10|14804.28|14804.28|14804.28|14804.28|14804.28|14804.28|14804.28|14804.28|0
1643633400000|2022-01-31 12:50:00|14803.46|14803.46|14800.58|14800.58|14803.46|14803.46|14800.58|14800.58|0
1643633410000|2022-01-31 12:50:10|14799.64|14799.64|14799.64|14799.64|14799.64|14799.64|14799.64|14799.64|0
1643633430000|2022-01-31 12:50:30|14799.17|14799.17|14798.25|14798.25|14799.17|14799.17|14798.25|14798.25|0
1643633440000|2022-01-31 12:50:40|14799.07|14799.07|14799.07|14799.07|14799.07|14799.07|14799.07|14799.07|0
1643633460000|2022-01-31 12:51:00|14798.16|14798.16|14798.16|14798.16|14798.16|14798.16|14798.16|14798.16|0
1643633520000|2022-01-31 12:52:00|14798.63|14798.63|14799.54|14799.54|14799.54|14799.54|14798.63|14798.63|0
1643633560000|2022-01-31 12:52:40|14795.76|14795.76|14794|14794|14795.76|14795.76|14794|14794|0
1643633570000|2022-01-31 12:52:50|14792.57|14792.57|14789.96|14789.96|14792.57|14792.57|14789.76|14789.76|0
1643633580000|2022-01-31 12:53:00|14789.47|14789.47|14785.13|14785.13|14789.96|14789.96|14785.13|14785.13|0
1643633590000|2022-01-31 12:53:10|14786.13|14786.13|14785.9|14785.9|14786.13|14786.13|14785.9|14785.9|0
1643633610000|2022-01-31 12:53:30|14784.27|14784.27|14785.09|14785.09|14785.09|14785.09|14784.27|14784.27|0
1643633640000|2022-01-31 12:54:00|14783.97|14783.97|14784.79|14784.79|14784.79|14784.79|14783.97|14783.97|0
1643633660000|2022-01-31 12:54:20|14781.92|14781.92|14781.1|14781.1|14781.92|14781.92|14781.1|14781.1|0
1643633680000|2022-01-31 12:54:40|14778.28|14778.28|14778.28|14778.28|14778.28|14778.28|14778.28|14778.28|0
1643633690000|2022-01-31 12:54:50|14777.81|14777.81|14775.75|14775.75|14777.81|14777.81|14775.75|14775.75|0
1643633710000|2022-01-31 12:55:10|14774.76|14774.76|14773.82|14773.82|14774.76|14774.76|14773.41|14773.41|0
1643633730000|2022-01-31 12:55:30|14773.32|14773.32|14773.32|14773.32|14773.32|14773.32|14773.32|14773.32|0
1643633780000|2022-01-31 12:56:20|14774.14|14774.14|14774.14|14774.14|14774.14|14774.14|14774.14|14774.14|0
1643633810000|2022-01-31 12:56:50|14774.59|14774.59|14774.59|14774.59|14774.59|14774.59|14774.59|14774.59|0
1643633830000|2022-01-31 12:57:10|14773.67|14773.67|14770.93|14770.93|14773.67|14773.67|14770.93|14770.93|0
1643633840000|2022-01-31 12:57:20|14770.26|14770.26|14768.45|14768.45|14770.26|14770.26|14768.45|14768.45|0
1643633860000|2022-01-31 12:57:40|14767.99|14767.99|14767.99|14767.99|14767.99|14767.99|14767.99|14767.99|0
1643633880000|2022-01-31 12:58:00|14769.11|14769.11|14769.11|14769.11|14769.11|14769.11|14769.11|14769.11|0
1643633890000|2022-01-31 12:58:10|14770.02|14770.02|14774.64|14774.64|14774.64|14774.64|14769.45|14769.45|0
1643633900000|2022-01-31 12:58:20|14775.55|14775.55|14775.55|14775.55|14775.55|14775.55|14775.55|14775.55|0
1643633910000|2022-01-31 12:58:30|14776.01|14776.01|14776.01|14776.01|14776.01|14776.01|14776.01|14776.01|0
1643633930000|2022-01-31 12:58:50|14774.18|14774.18|14774.18|14774.18|14774.18|14774.18|14774.18|14774.18|0
1643633940000|2022-01-31 12:59:00|14775.62|14775.62|14776.51|14776.51|14776.51|14776.51|14775.62|14775.62|0
1643633950000|2022-01-31 12:59:10|14776.06|14776.06|14776.06|14776.06|14776.06|14776.06|14776.06|14776.06|0
1643633960000|2022-01-31 12:59:20|14776.48|14776.48|14780.04|14780.04|14780.04|14780.04|14775.86|14775.86|0
1643633970000|2022-01-31 12:59:30|14782.49|14782.49|14782.27|14782.27|14782.71|14782.71|14782.27|14782.27|0
1643634110000|2022-01-31 13:01:50|14781.35|14781.35|14780.44|14780.44|14781.35|14781.35|14780.44|14780.44|0
1643634120000|2022-01-31 13:02:00|14779.62|14779.62|14777.48|14777.48|14779.62|14779.62|14777.48|14777.48|0
1643634130000|2022-01-31 13:02:10|14776.54|14776.54|14775.72|14775.72|14776.54|14776.54|14775.72|14775.72|0
1643634140000|2022-01-31 13:02:20|14774.78|14774.78|14774.87|14774.87|14775.28|14775.28|14774.78|14774.78|0
1643634150000|2022-01-31 13:02:30|14774.31|14774.31|14773.39|14773.39|14774.31|14774.31|14773.39|14773.39|0
1643634180000|2022-01-31 13:03:00|14772.92|14772.92|14772.45|14772.45|14772.92|14772.92|14772.45|14772.45|0
1643634210000|2022-01-31 13:03:30|14771.54|14771.54|14771.54|14771.54|14771.54|14771.54|14771.54|14771.54|0
1643634260000|2022-01-31 13:04:20|14771.04|14771.04|14767.58|14767.58|14771.04|14771.04|14767.58|14767.58|0
1643634270000|2022-01-31 13:04:30|14768.03|14768.03|14768.03|14768.03|14768.03|14768.03|14768.03|14768.03|0
1643634290000|2022-01-31 13:04:50|14767.56|14767.56|14767.56|14767.56|14767.56|14767.56|14767.56|14767.56|0
1643634300000|2022-01-31 13:05:00|14766.62|14766.62|14761.15|14761.15|14766.62|14766.62|14760.85|14760.85|0
1643634310000|2022-01-31 13:05:10|14759.15|14759.15|14757.06|14757.06|14759.15|14759.15|14757.06|14757.06|0
1643634320000|2022-01-31 13:05:20|14755.23|14755.23|14752.73|14752.73|14755.23|14755.23|14752.73|14752.73|0
1643634340000|2022-01-31 13:05:40|14749.46|14749.46|14749.46|14749.46|14749.46|14749.46|14749.46|14749.46|0
1643634370000|2022-01-31 13:06:10|14747.63|14747.63|14747.63|14747.63|14747.63|14747.63|14747.63|14747.63|0
1643634390000|2022-01-31 13:06:30|14746.82|14746.82|14744.93|14744.93|14746.82|14746.82|14744.93|14744.93|0
1643634400000|2022-01-31 13:06:40|14744.11|14744.11|14743.5|14743.5|14744.11|14744.11|14743.5|14743.5|0
1643634410000|2022-01-31 13:06:50|14741.82|14741.82|14741.35|14741.35|14741.82|14741.82|14741.35|14741.35|0
1643634420000|2022-01-31 13:07:00|14740.88|14740.88|14740.88|14740.88|14740.88|14740.88|14740.88|14740.88|0
1643634430000|2022-01-31 13:07:10|14737.4|14737.4|14730.88|14730.88|14737.4|14737.4|14730.88|14730.88|0
1643634440000|2022-01-31 13:07:20|14730.32|14730.32|14729.42|14729.42|14730.32|14730.32|14729.42|14729.42|0
1643634470000|2022-01-31 13:07:50|14727.99|14727.99|14727.07|14727.07|14727.99|14727.99|14727.07|14727.07|0
1643634480000|2022-01-31 13:08:00|14725.44|14725.44|14725.03|14725.03|14725.44|14725.44|14725.03|14725.03|0
1643634500000|2022-01-31 13:08:20|14724.11|14724.11|14733.68|14733.68|14733.68|14733.68|14724.11|14724.11|0
1643634510000|2022-01-31 13:08:30|14733.9|14733.9|14732.96|14732.96|14733.9|14733.9|14732.96|14732.96|0
1643634520000|2022-01-31 13:08:40|14731.33|14731.33|14731.33|14731.33|14731.33|14731.33|14731.33|14731.33|0
1643634570000|2022-01-31 13:09:30|14732.24|14732.24|14732.8|14732.8|14732.8|14732.8|14732.24|14732.24|0
1643634610000|2022-01-31 13:10:10|14733.71|14733.71|14733.71|14733.71|14733.71|14733.71|14733.71|14733.71|0
1643634620000|2022-01-31 13:10:20|14733.92|14733.92|14737.28|14737.28|14737.28|14737.28|14733.92|14733.92|0
1643634650000|2022-01-31 13:10:50|14738.28|14738.28|14735.08|14735.08|14738.28|14738.28|14735.08|14735.08|0
1643634660000|2022-01-31 13:11:00|14734.27|14734.27|14730.48|14730.48|14734.27|14734.27|14730.48|14730.48|0
1643634670000|2022-01-31 13:11:10|14729.66|14729.66|14729.66|14729.66|14729.66|14729.66|14729.66|14729.66|0
1643634720000|2022-01-31 13:12:00|14728.75|14728.75|14728.75|14728.75|14728.75|14728.75|14728.75|14728.75|0
1643634740000|2022-01-31 13:12:20|14727.11|14727.11|14727.11|14727.11|14727.11|14727.11|14727.11|14727.11|0
1643634750000|2022-01-31 13:12:30|14726.55|14726.55|14725.61|14725.61|14726.55|14726.55|14725.61|14725.61|0
1643634780000|2022-01-31 13:13:00|14726.53|14726.53|14732.54|14732.54|14732.54|14732.54|14726.03|14726.03|0
1643634790000|2022-01-31 13:13:10|14733.46|14733.46|14741.29|14741.29|14741.29|14741.29|14733.46|14733.46|0
1643634840000|2022-01-31 13:14:00|14742.71|14742.71|14741.31|14741.31|14742.71|14742.71|14741.31|14741.31|0
1643634890000|2022-01-31 13:14:50|14742.72|14742.72|14742.72|14742.72|14742.72|14742.72|14742.72|14742.72|0
1643634900000|2022-01-31 13:15:00|14744.55|14744.55|14745.91|14745.91|14745.91|14745.91|14744.55|14744.55|0
1643634910000|2022-01-31 13:15:10|14746.72|14746.72|14751.77|14751.77|14751.77|14751.77|14746.72|14746.72|0
1643634920000|2022-01-31 13:15:20|14752.23|14752.23|14756.92|14756.92|14756.92|14756.92|14752.23|14752.23|0
1643634930000|2022-01-31 13:15:30|14760.19|14760.19|14764.16|14764.16|14764.16|14764.16|14760.19|14760.19|0
1643634960000|2022-01-31 13:16:00|14765.07|14765.07|14765.99|14765.99|14765.99|14765.99|14765.07|14765.07|0
1643635000000|2022-01-31 13:16:40|14766.81|14766.81|14766.81|14766.81|14766.81|14766.81|14766.81|14766.81|0
1643635020000|2022-01-31 13:17:00|14768.28|14768.28|14769.72|14769.72|14769.72|14769.72|14768.28|14768.28|0
1643635060000|2022-01-31 13:17:40|14772.98|14772.98|14772.98|14772.98|14772.98|14772.98|14772.98|14772.98|0
1643635070000|2022-01-31 13:17:50|14771.35|14771.35|14769.68|14769.68|14771.35|14771.35|14769.68|14769.68|0
1643635080000|2022-01-31 13:18:00|14770.49|14770.49|14779.34|14779.34|14779.34|14779.34|14770.49|14770.49|0
1643635090000|2022-01-31 13:18:10|14780.98|14780.98|14779.57|14779.57|14780.98|14780.98|14779.57|14779.57|0
1643635100000|2022-01-31 13:18:20|14780.01|14780.01|14783.38|14783.38|14783.38|14783.38|14780.01|14780.01|0
1643635110000|2022-01-31 13:18:30|14784.33|14784.33|14784.33|14784.33|14784.33|14784.33|14784.33|14784.33|0
1643635120000|2022-01-31 13:18:40|14787.07|14787.07|14788.04|14788.04|14788.04|14788.04|14786.16|14786.16|0
1643635140000|2022-01-31 13:19:00|14790.91|14790.91|14788.04|14788.04|14790.91|14790.91|14788.04|14788.04|0
1643635150000|2022-01-31 13:19:10|14786.21|14786.21|14780.4|14780.4|14786.68|14786.68|14780.4|14780.4|0
1643635160000|2022-01-31 13:19:20|14779.94|14779.94|14780.41|14780.41|14780.41|14780.41|14779.94|14779.94|0
1643635170000|2022-01-31 13:19:30|14781.08|14781.08|14780.41|14780.41|14781.08|14781.08|14780.41|14780.41|0
1643635180000|2022-01-31 13:19:40|14781.23|14781.23|14781.23|14781.23|14781.23|14781.23|14781.23|14781.23|0
1643635190000|2022-01-31 13:19:50|14782.66|14782.66|14782.66|14782.66|14782.66|14782.66|14782.66|14782.66|0
1643635200000|2022-01-31 13:20:00|14783.13|14783.13|14781.72|14781.72|14783.13|14783.13|14781.72|14781.72|0
1643635210000|2022-01-31 13:20:10|14780.81|14780.81|14781.28|14781.28|14781.28|14781.28|14780.81|14780.81|0
1643635230000|2022-01-31 13:20:30|14782.17|14782.17|14782.17|14782.17|14782.17|14782.17|14782.17|14782.17|0
1643635240000|2022-01-31 13:20:40|14781.23|14781.23|14777.75|14777.75|14781.23|14781.23|14777.75|14777.75|0
1643635280000|2022-01-31 13:21:20|14777.08|14777.08|14773.99|14773.99|14777.08|14777.08|14773.99|14773.99|0
1643635290000|2022-01-31 13:21:30|14775.42|14775.42|14776.86|14776.86|14776.86|14776.86|14775.42|14775.42|0
1643635300000|2022-01-31 13:21:40|14777.42|14777.42|14777.42|14777.42|14777.42|14777.42|14777.42|14777.42|0
1643635310000|2022-01-31 13:21:50|14776.8|14776.8|14776.19|14776.19|14776.8|14776.8|14776.19|14776.19|0
1643635320000|2022-01-31 13:22:00|14776.75|14776.75|14776.75|14776.75|14776.75|14776.75|14776.75|14776.75|0
1643635330000|2022-01-31 13:22:10|14775.8|14775.8|14775.33|14775.33|14775.8|14775.8|14775.33|14775.33|0
1643635360000|2022-01-31 13:22:40|14775.8|14775.8|14775.8|14775.8|14775.8|14775.8|14775.8|14775.8|0
1643635390000|2022-01-31 13:23:10|14774.86|14774.86|14774.86|14774.86|14774.86|14774.86|14774.86|14774.86|0
1643635400000|2022-01-31 13:23:20|14774.39|14774.39|14773.48|14773.48|14774.39|14774.39|14773.48|14773.48|0
1643635430000|2022-01-31 13:23:50|14772.66|14772.66|14772.66|14772.66|14772.66|14772.66|14772.66|14772.66|0
1643635440000|2022-01-31 13:24:00|14773.57|14773.57|14773.57|14773.57|14773.57|14773.57|14773.57|14773.57|0
1643635460000|2022-01-31 13:24:20|14772.76|14772.76|14772.76|14772.76|14772.76|14772.76|14772.76|14772.76|0
1643635470000|2022-01-31 13:24:30|14774.19|14774.19|14773.73|14773.73|14774.19|14774.19|14773.73|14773.73|0
1643635480000|2022-01-31 13:24:40|14774.67|14774.67|14774.67|14774.67|14774.67|14774.67|14774.67|14774.67|0
1643635500000|2022-01-31 13:25:00|14774.2|14774.2|14774.2|14774.2|14774.2|14774.2|14774.2|14774.2|0
1643635540000|2022-01-31 13:25:40|14776.66|14776.66|14776.66|14776.66|14776.66|14776.66|14776.66|14776.66|0
1643635550000|2022-01-31 13:25:50|14777.57|14777.57|14777.57|14777.57|14777.57|14777.57|14777.57|14777.57|0
1643635580000|2022-01-31 13:26:20|14776.66|14776.66|14776.66|14776.66|14776.66|14776.66|14776.66|14776.66|0
1643635590000|2022-01-31 13:26:30|14776.88|14776.88|14776.66|14776.66|14776.88|14776.88|14776.66|14776.66|0
1643635600000|2022-01-31 13:26:40|14776.88|14776.88|14777.79|14777.79|14777.79|14777.79|14776.88|14776.88|0
1643635640000|2022-01-31 13:27:20|14778.61|14778.61|14776.98|14776.98|14778.61|14778.61|14776.98|14776.98|0
1643635670000|2022-01-31 13:27:50|14777.45|14777.45|14777.45|14777.45|14777.45|14777.45|14777.45|14777.45|0
1643635750000|2022-01-31 13:29:10|14776.53|14776.53|14776.53|14776.53|14776.53|14776.53|14776.53|14776.53|0
1643635790000|2022-01-31 13:29:50|14778.36|14778.36|14789.76|14789.76|14789.76|14789.76|14778.36|14778.36|0
1643635800000|2022-01-31 13:30:00|14791.19|14791.19|14795.12|14795.12|14795.12|14795.12|14791.19|14791.19|0
1643635810000|2022-01-31 13:30:10|14796.53|14796.53|14796.84|14796.84|14798.36|14798.36|14796.53|14796.53|0
1643635840000|2022-01-31 13:30:40|14796.28|14796.28|14796.28|14796.28|14796.28|14796.28|14796.28|14796.28|0
1643635880000|2022-01-31 13:31:20|14794.84|14794.84|14796.95|14796.95|14796.95|14796.95|14794.84|14794.84|0
1643635890000|2022-01-31 13:31:30|14795.58|14795.58|14791.06|14791.06|14796.07|14796.07|14791.06|14791.06|0
1643635910000|2022-01-31 13:31:50|14790.14|14790.14|14788.04|14788.04|14790.14|14790.14|14788.04|14788.04|0
1643635920000|2022-01-31 13:32:00|14788.26|14788.26|14788.26|14788.26|14788.26|14788.26|14788.26|14788.26|0
1643635950000|2022-01-31 13:32:30|14789.08|14789.08|14789.08|14789.08|14789.08|14789.08|14789.08|14789.08|0
1643635980000|2022-01-31 13:33:00|14789.55|14789.55|14796.79|14796.79|14796.79|14796.79|14789.55|14789.55|0
1643635990000|2022-01-31 13:33:10|14798.23|14798.23|14801.17|14801.17|14801.17|14801.17|14798.23|14798.23|0
1643636000000|2022-01-31 13:33:20|14805.26|14805.26|14808.92|14808.92|14808.92|14808.92|14805.26|14805.26|0
1643636010000|2022-01-31 13:33:30|14809.74|14809.74|14809.12|14809.12|14810.56|14810.56|14809.12|14809.12|0
1643636020000|2022-01-31 13:33:40|14810.12|14810.12|14819.92|14819.92|14819.92|14819.92|14810.12|14810.12|0
1643636030000|2022-01-31 13:33:50|14821.55|14821.55|14822.78|14822.78|14822.78|14822.78|14821.55|14821.55|0
1643636040000|2022-01-31 13:34:00|14824.22|14824.22|14826.57|14826.57|14826.57|14826.57|14824.22|14824.22|0
1643636050000|2022-01-31 13:34:10|14825.13|14825.13|14823.7|14823.7|14825.13|14825.13|14823.7|14823.7|0
1643636090000|2022-01-31 13:34:50|14825.37|14825.37|14825.37|14825.37|14825.37|14825.37|14825.37|14825.37|0
1643636100000|2022-01-31 13:35:00|14824.46|14824.46|14824.46|14824.46|14824.46|14824.46|14824.46|14824.46|0
1643636120000|2022-01-31 13:35:20|14823.54|14823.54|14821.87|14821.87|14823.54|14823.54|14821.87|14821.87|0
1643636130000|2022-01-31 13:35:30|14819.42|14819.42|14818.48|14818.48|14819.42|14819.42|14818.48|14818.48|0
1643636170000|2022-01-31 13:36:10|14819.91|14819.91|14819.21|14819.21|14819.91|14819.91|14818.48|14818.48|0
1643636180000|2022-01-31 13:36:20|14820.13|14820.13|14821.07|14821.07|14821.07|14821.07|14820.13|14820.13|0
1643636210000|2022-01-31 13:36:50|14822.5|14822.5|14823.94|14823.94|14823.94|14823.94|14822.5|14822.5|0
1643636220000|2022-01-31 13:37:00|14826.17|14826.17|14829.04|14829.04|14829.04|14829.04|14826.17|14826.17|0
1643636230000|2022-01-31 13:37:10|14830.47|14830.47|14831.91|14831.91|14831.91|14831.91|14830.47|14830.47|0
1643636250000|2022-01-31 13:37:30|14836.83|14836.83|14836.83|14836.83|14836.83|14836.83|14836.83|14836.83|0
1643636280000|2022-01-31 13:38:00|14837.77|14837.77|14837.77|14837.77|14837.77|14837.77|14837.77|14837.77|0
1643636290000|2022-01-31 13:38:10|14839.6|14839.6|14839.6|14839.6|14839.6|14839.6|14839.6|14839.6|0
1643636300000|2022-01-31 13:38:20|14841.54|14841.54|14843.89|14843.89|14844.39|14844.39|14841.54|14841.54|0
1643636320000|2022-01-31 13:38:40|14844.56|14844.56|14851.59|14851.59|14851.59|14851.59|14844.56|14844.56|0
1643636340000|2022-01-31 13:39:00|14853.03|14853.03|14850.16|14850.16|14853.03|14853.03|14850.16|14850.16|0
1643636350000|2022-01-31 13:39:10|14851.59|14851.59|14855.33|14855.33|14855.33|14855.33|14851.59|14851.59|0
1643636360000|2022-01-31 13:39:20|14852.46|14852.46|14852.46|14852.46|14852.46|14852.46|14852.46|14852.46|0
1643636370000|2022-01-31 13:39:30|14853.28|14853.28|14849.44|14849.44|14853.28|14853.28|14849.44|14849.44|0
1643636380000|2022-01-31 13:39:40|14850.35|14850.35|14850.35|14850.35|14850.35|14850.35|14850.35|14850.35|0
1643636390000|2022-01-31 13:39:50|14851.17|14851.17|14851.17|14851.17|14851.17|14851.17|14851.17|14851.17|0
1643636430000|2022-01-31 13:40:30|14849.34|14849.34|14846.79|14846.79|14849.34|14849.34|14846.79|14846.79|0
1643636440000|2022-01-31 13:40:40|14845.97|14845.97|14845.16|14845.16|14845.97|14845.97|14845.16|14845.16|0
1643636450000|2022-01-31 13:40:50|14846.79|14846.79|14846.79|14846.79|14846.79|14846.79|14846.79|14846.79|0
1643636460000|2022-01-31 13:41:00|14845.97|14845.97|14845.97|14845.97|14845.97|14845.97|14845.97|14845.97|0
1643636470000|2022-01-31 13:41:10|14845.06|14845.06|14845.06|14845.06|14845.06|14845.06|14845.06|14845.06|0
1643636490000|2022-01-31 13:41:30|14844.59|14844.59|14842.66|14842.66|14844.59|14844.59|14842.66|14842.66|0
1643636530000|2022-01-31 13:42:10|14844.09|14844.09|14844.99|14844.99|14844.99|14844.99|14844.09|14844.09|0
1643636540000|2022-01-31 13:42:20|14846.42|14846.42|14845.51|14845.51|14846.42|14846.42|14845.51|14845.51|0
1643636560000|2022-01-31 13:42:40|14845.01|14845.01|14846.12|14846.12|14846.12|14846.12|14845.01|14845.01|0
1643636570000|2022-01-31 13:42:50|14847.56|14847.56|14847.56|14847.56|14847.56|14847.56|14847.56|14847.56|0
1643636590000|2022-01-31 13:43:10|14844.69|14844.69|14844.69|14844.69|14844.69|14844.69|14844.69|14844.69|0
1643636610000|2022-01-31 13:43:30|14841.82|14841.82|14841.82|14841.82|14841.82|14841.82|14841.82|14841.82|0
1643636620000|2022-01-31 13:43:40|14841.2|14841.2|14840.65|14840.65|14841.2|14841.2|14840.65|14840.65|0
1643636630000|2022-01-31 13:43:50|14840.19|14840.19|14839.74|14839.74|14840.19|14840.19|14839.74|14839.74|0
1643636640000|2022-01-31 13:44:00|14838.83|14838.83|14839.19|14839.19|14839.19|14839.19|14838.37|14838.37|0
1643636650000|2022-01-31 13:44:10|14839.64|14839.64|14839.64|14839.64|14839.64|14839.64|14839.64|14839.64|0
1643636660000|2022-01-31 13:44:20|14840.06|14840.06|14840.06|14840.06|14840.06|14840.06|14840.06|14840.06|0
1643636690000|2022-01-31 13:44:50|14839.84|14839.84|14839.84|14839.84|14839.84|14839.84|14839.84|14839.84|0
1643636720000|2022-01-31 13:45:20|14839.34|14839.34|14839.34|14839.34|14839.34|14839.34|14839.34|14839.34|0
1643636740000|2022-01-31 13:45:40|14838.43|14838.43|14839.34|14839.34|14839.34|14839.34|14838.43|14838.43|0
1643636760000|2022-01-31 13:46:00|14840.78|14840.78|14841.69|14841.69|14841.69|14841.69|14840.78|14840.78|0
1643636770000|2022-01-31 13:46:10|14842.19|14842.19|14842.65|14842.65|14842.65|14842.65|14842.19|14842.19|0
1643636780000|2022-01-31 13:46:20|14843.56|14843.56|14843.56|14843.56|14843.56|14843.56|14843.56|14843.56|0
1643636790000|2022-01-31 13:46:30|14845.2|14845.2|14851.18|14851.18|14851.18|14851.18|14845.2|14845.2|0
1643636800000|2022-01-31 13:46:40|14853.92|14853.92|14853.92|14853.92|14853.92|14853.92|14853.92|14853.92|0
1643636820000|2022-01-31 13:47:00|14854.74|14854.74|14854.27|14854.27|14854.74|14854.74|14854.27|14854.27|0
1643636830000|2022-01-31 13:47:10|14853.81|14853.81|14853.81|14853.81|14853.81|14853.81|14853.81|14853.81|0
1643636840000|2022-01-31 13:47:20|14854.62|14854.62|14854.62|14854.62|14854.62|14854.62|14854.62|14854.62|0
1643636890000|2022-01-31 13:48:10|14851.88|14851.88|14851.88|14851.88|14851.88|14851.88|14851.88|14851.88|0
1643636910000|2022-01-31 13:48:30|14852.34|14852.34|14854.2|14854.2|14854.2|14854.2|14852.34|14852.34|0
1643636930000|2022-01-31 13:48:50|14853.28|14853.28|14853.28|14853.28|14853.28|14853.28|14853.28|14853.28|0
1643636940000|2022-01-31 13:49:00|14851.65|14851.65|14849.89|14849.89|14851.65|14851.65|14849.07|14849.07|0
1643636970000|2022-01-31 13:49:30|14847.74|14847.74|14844.51|14844.51|14847.74|14847.74|14844.51|14844.51|0
1643636990000|2022-01-31 13:49:50|14843.6|14843.6|14844.51|14844.51|14844.51|14844.51|14843.6|14843.6|0
1643637000000|2022-01-31 13:50:00|14845.43|14845.43|14845.72|14845.72|14846.24|14846.24|14844.81|14844.81|0
1643637010000|2022-01-31 13:50:10|14845.17|14845.17|14846.6|14846.6|14846.6|14846.6|14845.17|14845.17|0
1643637020000|2022-01-31 13:50:20|14848.03|14848.03|14848.03|14848.03|14848.03|14848.03|14848.03|14848.03|0
1643637140000|2022-01-31 13:52:20|14847.22|14847.22|14847.01|14847.01|14847.22|14847.22|14847.01|14847.01|0
1643637180000|2022-01-31 13:53:00|14846.19|14846.19|14845.34|14845.34|14847.57|14847.57|14845.34|14845.34|0
1643637190000|2022-01-31 13:53:10|14844.22|14844.22|14844.22|14844.22|14844.22|14844.22|14844.22|14844.22|0
1643637210000|2022-01-31 13:53:30|14842.79|14842.79|14842.79|14842.79|14842.79|14842.79|14842.79|14842.79|0
1643637220000|2022-01-31 13:53:40|14840.96|14840.96|14840.96|14840.96|14840.96|14840.96|14840.96|14840.96|0
1643637240000|2022-01-31 13:54:00|14841.78|14841.78|14841.36|14841.36|14841.78|14841.78|14841.36|14841.36|0
1643637250000|2022-01-31 13:54:10|14840.92|14840.92|14838.25|14838.25|14840.92|14840.92|14838.25|14838.25|0
1643637260000|2022-01-31 13:54:20|14837.76|14837.76|14836.32|14836.32|14837.76|14837.76|14836.32|14836.32|0
1643637300000|2022-01-31 13:55:00|14836.82|14836.82|14837.36|14837.36|14837.81|14837.81|14836.82|14836.82|0
1643637380000|2022-01-31 13:56:20|14836.24|14836.24|14837.91|14837.91|14837.91|14837.91|14836.24|14836.24|0
1643637420000|2022-01-31 13:57:00|14836.08|14836.08|14838.73|14838.73|14838.73|14838.73|14836.08|14836.08|0
1643637450000|2022-01-31 13:57:30|14840.17|14840.17|14838.73|14838.73|14840.17|14840.17|14838.73|14838.73|0
1643637460000|2022-01-31 13:57:40|14838.23|14838.23|14839.18|14839.18|14839.18|14839.18|14838.23|14838.23|0
1643637470000|2022-01-31 13:57:50|14838.23|14838.23|14838.23|14838.23|14838.23|14838.23|14838.23|14838.23|0
1643637490000|2022-01-31 13:58:10|14839.67|14839.67|14839.67|14839.67|14839.67|14839.67|14839.67|14839.67|0
1643637500000|2022-01-31 13:58:20|14840.58|14840.58|14838.67|14838.67|14840.58|14840.58|14838.67|14838.67|0
1643637510000|2022-01-31 13:58:30|14839.59|14839.59|14839.59|14839.59|14839.59|14839.59|14839.59|14839.59|0
1643637520000|2022-01-31 13:58:40|14840.09|14840.09|14839.59|14839.59|14840.09|14840.09|14839.59|14839.59|0
1643637530000|2022-01-31 13:58:50|14839.38|14839.38|14839.16|14839.16|14839.38|14839.38|14839.16|14839.16|0
1643637540000|2022-01-31 13:59:00|14838.94|14838.94|14840.37|14840.37|14840.37|14840.37|14838.94|14838.94|0
1643637560000|2022-01-31 13:59:20|14841.36|14841.36|14841.86|14841.86|14841.86|14841.86|14841.36|14841.36|0
1643637570000|2022-01-31 13:59:30|14842.68|14842.68|14844.05|14844.05|14844.05|14844.05|14842.68|14842.68|0
1643637580000|2022-01-31 13:59:40|14845.49|14845.49|14849.75|14849.75|14849.75|14849.75|14845.49|14845.49|0
1643637590000|2022-01-31 13:59:50|14850.66|14850.66|14851.22|14851.22|14851.22|14851.22|14850.66|14850.66|0
1643637600000|2022-01-31 14:00:00|14852.04|14852.04|14852.04|14852.04|14852.04|14852.04|14852.04|14852.04|0
1643637620000|2022-01-31 14:00:20|14852.95|14852.95|14852.95|14852.95|14852.95|14852.95|14852.95|14852.95|0
1643637640000|2022-01-31 14:00:40|14852.04|14852.04|14852.04|14852.04|14852.04|14852.04|14852.04|14852.04|0
1643637650000|2022-01-31 14:00:50|14850.61|14850.61|14849.61|14849.61|14850.61|14850.61|14849.61|14849.61|0
1643637730000|2022-01-31 14:02:10|14850.53|14850.53|14835.43|14835.43|14850.53|14850.53|14835.43|14835.43|0
1643637750000|2022-01-31 14:02:30|14833.99|14833.99|14834.91|14834.91|14835.82|14835.82|14833.99|14833.99|0
1643637760000|2022-01-31 14:02:40|14834.09|14834.09|14834.09|14834.09|14834.09|14834.09|14834.09|14834.09|0
1643637770000|2022-01-31 14:02:50|14831.26|14831.26|14830.76|14830.76|14831.26|14831.26|14830.76|14830.76|0
1643637780000|2022-01-31 14:03:00|14831.58|14831.58|14831.58|14831.58|14831.58|14831.58|14831.58|14831.58|0
1643637790000|2022-01-31 14:03:10|14831.37|14831.37|14831.37|14831.37|14831.37|14831.37|14831.37|14831.37|0
1643637810000|2022-01-31 14:03:30|14829.96|14829.96|14829.96|14829.96|14829.96|14829.96|14829.96|14829.96|0
1643637830000|2022-01-31 14:03:50|14829.49|14829.49|14829.02|14829.02|14829.49|14829.49|14829.02|14829.02|0
1643637840000|2022-01-31 14:04:00|14828.08|14828.08|14830.25|14830.25|14830.25|14830.25|14828.08|14828.08|0
1643637870000|2022-01-31 14:04:30|14830.46|14830.46|14830.46|14830.46|14830.46|14830.46|14830.46|14830.46|0
1643637890000|2022-01-31 14:04:50|14831.28|14831.28|14831.28|14831.28|14831.28|14831.28|14831.28|14831.28|0
1643637930000|2022-01-31 14:05:30|14828.01|14828.01|14829.28|14829.28|14829.84|14829.84|14828.01|14828.01|0
1643637940000|2022-01-31 14:05:40|14828.37|14828.37|14828.37|14828.37|14828.37|14828.37|14828.37|14828.37|0
1643637950000|2022-01-31 14:05:50|14827.46|14827.46|14826.54|14826.54|14827.46|14827.46|14826.54|14826.54|0
1643637960000|2022-01-31 14:06:00|14827.97|14827.97|14829.8|14829.8|14829.8|14829.8|14827.97|14827.97|0
1643637990000|2022-01-31 14:06:30|14828.89|14828.89|14827.97|14827.97|14828.89|14828.89|14827.97|14827.97|0
1643638000000|2022-01-31 14:06:40|14828.89|14828.89|14830.32|14830.32|14830.32|14830.32|14828.89|14828.89|0
1643638010000|2022-01-31 14:06:50|14829.51|14829.51|14829.51|14829.51|14829.51|14829.51|14829.51|14829.51|0
1643638020000|2022-01-31 14:07:00|14827.68|14827.68|14827.68|14827.68|14828.59|14828.59|14827.68|14827.68|0
1643638030000|2022-01-31 14:07:10|14826.76|14826.76|14828.59|14828.59|14828.59|14828.59|14826.76|14826.76|0
1643638050000|2022-01-31 14:07:30|14827.68|14827.68|14827.68|14827.68|14827.68|14827.68|14827.68|14827.68|0
1643638090000|2022-01-31 14:08:10|14828.59|14828.59|14830.5|14830.5|14832.83|14832.83|14828.59|14828.59|0
1643638100000|2022-01-31 14:08:20|14831.42|14831.42|14829.81|14829.81|14832.33|14832.33|14829.81|14829.81|0
1643638110000|2022-01-31 14:08:30|14829.34|14829.34|14829.34|14829.34|14829.34|14829.34|14829.34|14829.34|0
1643638140000|2022-01-31 14:09:00|14829.9|14829.9|14833.08|14833.08|14833.08|14833.08|14829.9|14829.9|0
1643638150000|2022-01-31 14:09:10|14832.16|14832.16|14833.9|14833.9|14834.81|14834.81|14832.16|14832.16|0
1643638160000|2022-01-31 14:09:20|14832.98|14832.98|14833.9|14833.9|14833.9|14833.9|14832.98|14832.98|0
1643638170000|2022-01-31 14:09:30|14834.35|14834.35|14834.35|14834.35|14834.35|14834.35|14834.35|14834.35|0
1643638190000|2022-01-31 14:09:50|14833.54|14833.54|14833.54|14833.54|14833.54|14833.54|14833.54|14833.54|0
1643638200000|2022-01-31 14:10:00|14832.71|14832.71|14832.19|14832.19|14832.71|14832.71|14832.19|14832.19|0
1643638250000|2022-01-31 14:10:50|14833.11|14833.11|14834.48|14834.48|14834.94|14834.94|14833.11|14833.11|0
1643638270000|2022-01-31 14:11:10|14835.91|14835.91|14836.14|14836.14|14836.14|14836.14|14835.91|14835.91|0
1643638280000|2022-01-31 14:11:20|14837.77|14837.77|14837.77|14837.77|14837.77|14837.77|14837.77|14837.77|0
1643638290000|2022-01-31 14:11:30|14838.59|14838.59|14837.89|14837.89|14839.01|14839.01|14837.89|14837.89|0
1643638320000|2022-01-31 14:12:00|14839.72|14839.72|14838.81|14838.81|14839.72|14839.72|14838.81|14838.81|0
1643638330000|2022-01-31 14:12:10|14840.24|14840.24|14843.47|14843.47|14843.47|14843.47|14840.24|14840.24|0
1643638340000|2022-01-31 14:12:20|14844.28|14844.28|14844.28|14844.28|14844.28|14844.28|14844.28|14844.28|0
1643638350000|2022-01-31 14:12:30|14847.03|14847.03|14847.25|14847.25|14847.25|14847.25|14847.03|14847.03|0
1643638360000|2022-01-31 14:12:40|14848.92|14848.92|14848.37|14848.37|14848.92|14848.92|14848.37|14848.37|0
1643638370000|2022-01-31 14:12:50|14848.59|14848.59|14848.59|14848.59|14848.59|14848.59|14848.59|14848.59|0
1643638380000|2022-01-31 14:13:00|14849.5|14849.5|14849.5|14849.5|14849.5|14849.5|14849.5|14849.5|0
1643638400000|2022-01-31 14:13:20|14846.76|14846.76|14840.29|14840.29|14846.76|14846.76|14840.19|14840.19|0
1643638410000|2022-01-31 14:13:30|14839.79|14839.79|14838.36|14838.36|14839.79|14839.79|14838.36|14838.36|0
1643638420000|2022-01-31 14:13:40|14836.94|14836.94|14836.13|14836.13|14836.94|14836.94|14836.13|14836.13|0
1643638440000|2022-01-31 14:14:00|14837.04|14837.04|14838.95|14838.95|14838.95|14838.95|14837.04|14837.04|0
1643638470000|2022-01-31 14:14:30|14838.27|14838.27|14838.27|14838.27|14838.27|14838.27|14838.27|14838.27|0
1643638480000|2022-01-31 14:14:40|14835.41|14835.41|14835.41|14835.41|14835.41|14835.41|14835.41|14835.41|0
1643638500000|2022-01-31 14:15:00|14836.84|14836.84|14836.84|14836.84|14836.84|14836.84|14835.93|14835.93|0
1643638510000|2022-01-31 14:15:10|14837.76|14837.76|14837.76|14837.76|14837.76|14837.76|14837.76|14837.76|0
1643638530000|2022-01-31 14:15:30|14837.98|14837.98|14838.18|14838.18|14838.18|14838.18|14837.98|14837.98|0
1643638540000|2022-01-31 14:15:40|14839.1|14839.1|14839.1|14839.1|14839.1|14839.1|14839.1|14839.1|0
1643638560000|2022-01-31 14:16:00|14844.02|14844.02|14843.64|14843.64|14844.02|14844.02|14843.08|14843.08|0
1643638600000|2022-01-31 14:16:40|14844.2|14844.2|14845.19|14845.19|14845.19|14845.19|14844.2|14844.2|0
1643638610000|2022-01-31 14:16:50|14846.63|14846.63|14846.63|14846.63|14846.63|14846.63|14846.63|14846.63|0
1643638620000|2022-01-31 14:17:00|14846.83|14846.83|14846.83|14846.83|14846.83|14846.83|14846.83|14846.83|0
1643638670000|2022-01-31 14:17:50|14849.08|14849.08|14850|14850|14850|14850|14849.08|14849.08|0
1643638680000|2022-01-31 14:18:00|14850.47|14850.47|14853.57|14853.57|14853.57|14853.57|14850.47|14850.47|0
1643638720000|2022-01-31 14:18:40|14854.39|14854.39|14854.39|14854.39|14854.39|14854.39|14854.39|14854.39|0
1643638730000|2022-01-31 14:18:50|14857.26|14857.26|14857.26|14857.26|14857.26|14857.26|14857.26|14857.26|0
1643638740000|2022-01-31 14:19:00|14858.17|14858.17|14856.74|14856.74|14858.17|14858.17|14856.74|14856.74|0
1643638750000|2022-01-31 14:19:10|14856.24|14856.24|14855.74|14855.74|14856.24|14856.24|14855.74|14855.74|0
1643638770000|2022-01-31 14:19:30|14853.29|14853.29|14853.29|14853.29|14853.29|14853.29|14853.29|14853.29|0
1643638790000|2022-01-31 14:19:50|14852.79|14852.79|14852.79|14852.79|14852.79|14852.79|14852.79|14852.79|0
1643638800000|2022-01-31 14:20:00|14852.3|14852.3|14852.71|14852.71|14852.71|14852.71|14852.3|14852.3|0
1643638810000|2022-01-31 14:20:10|14853.16|14853.16|14853.16|14853.16|14853.16|14853.16|14853.16|14853.16|0
1643638820000|2022-01-31 14:20:20|14854.66|14854.66|14854.66|14854.66|14854.66|14854.66|14854.66|14854.66|0
1643638850000|2022-01-31 14:20:50|14853.66|14853.66|14853.66|14853.66|14853.66|14853.66|14853.66|14853.66|0
1643638860000|2022-01-31 14:21:00|14853.19|14853.19|14852.72|14852.72|14853.66|14853.66|14852.72|14852.72|0
1643638880000|2022-01-31 14:21:20|14854.15|14854.15|14854.15|14854.15|14854.15|14854.15|14854.15|14854.15|0
1643638890000|2022-01-31 14:21:30|14854.65|14854.65|14854.65|14854.65|14854.65|14854.65|14854.65|14854.65|0
1643638980000|2022-01-31 14:23:00|14854.43|14854.43|14859.21|14859.21|14859.21|14859.21|14854.43|14854.43|0
1643638990000|2022-01-31 14:23:10|14859.67|14859.67|14859.67|14859.67|14859.67|14859.67|14859.67|14859.67|0
1643639010000|2022-01-31 14:23:30|14863.02|14863.02|14863.48|14863.48|14863.48|14863.48|14863.02|14863.02|0
1643639020000|2022-01-31 14:23:40|14864.59|14864.59|14864.59|14864.59|14864.59|14864.59|14864.59|14864.59|0
1643639030000|2022-01-31 14:23:50|14867.04|14867.04|14871.55|14871.55|14872.11|14872.11|14867.04|14867.04|0
1643639040000|2022-01-31 14:24:00|14872.37|14872.37|14873.7|14873.7|14874.69|14874.69|14872.37|14872.37|0
1643639060000|2022-01-31 14:24:20|14874.37|14874.37|14874.37|14874.37|14874.37|14874.37|14874.37|14874.37|0
1643639080000|2022-01-31 14:24:40|14873.9|14873.9|14873.08|14873.08|14873.9|14873.9|14873.08|14873.08|0
1643639090000|2022-01-31 14:24:50|14872.27|14872.27|14872.27|14872.27|14872.27|14872.27|14872.27|14872.27|0
1643639100000|2022-01-31 14:25:00|14870.63|14870.63|14868.97|14868.97|14870.63|14870.63|14867.81|14867.81|0
1643639110000|2022-01-31 14:25:10|14868.75|14868.75|14871.62|14871.62|14871.62|14871.62|14868.75|14868.75|0
1643639120000|2022-01-31 14:25:20|14872.44|14872.44|14871.88|14871.88|14872.44|14872.44|14871.88|14871.88|0
1643639130000|2022-01-31 14:25:30|14872.29|14872.29|14871.73|14871.73|14872.29|14872.29|14871.73|14871.73|0
1643639150000|2022-01-31 14:25:50|14869.9|14869.9|14869.9|14869.9|14869.9|14869.9|14869.9|14869.9|0
1643639160000|2022-01-31 14:26:00|14866.56|14866.56|14866.56|14866.56|14866.56|14866.56|14865.65|14865.65|0
1643639170000|2022-01-31 14:26:10|14867.48|14867.48|14867.48|14867.48|14867.48|14867.48|14867.48|14867.48|0
1643639190000|2022-01-31 14:26:30|14866.66|14866.66|14866.66|14866.66|14866.66|14866.66|14866.66|14866.66|0
1643639220000|2022-01-31 14:27:00|14868.09|14868.09|14868.91|14868.91|14868.91|14868.91|14868.09|14868.09|0
1643639250000|2022-01-31 14:27:30|14869.13|14869.13|14869.13|14869.13|14869.13|14869.13|14869.13|14869.13|0
1643639260000|2022-01-31 14:27:40|14869.61|14869.61|14869.61|14869.61|14869.61|14869.61|14869.61|14869.61|0
1643639270000|2022-01-31 14:27:50|14868.69|14868.69|14869.63|14869.63|14869.63|14869.63|14868.69|14868.69|0
1643639290000|2022-01-31 14:28:10|14871.07|14871.07|14871.07|14871.07|14871.07|14871.07|14871.07|14871.07|0
1643639300000|2022-01-31 14:28:20|14869.63|14869.63|14869.63|14869.63|14869.63|14869.63|14869.63|14869.63|0
1643639310000|2022-01-31 14:28:30|14869.16|14869.16|14868.25|14868.25|14869.16|14869.16|14868.25|14868.25|0
1643639320000|2022-01-31 14:28:40|14867.75|14867.75|14868.66|14868.66|14868.66|14868.66|14867.75|14867.75|0
1643639330000|2022-01-31 14:28:50|14869.28|14869.28|14867.9|14867.9|14869.28|14869.28|14867.9|14867.9|0
1643639340000|2022-01-31 14:29:00|14866.26|14866.26|14868.31|14868.31|14868.31|14868.31|14865.44|14865.44|0
1643639350000|2022-01-31 14:29:10|14868.91|14868.91|14867.77|14867.77|14868.91|14868.91|14867.77|14867.77|0
1643639360000|2022-01-31 14:29:20|14866.85|14866.85|14866.85|14866.85|14866.85|14866.85|14866.85|14866.85|0
1643639370000|2022-01-31 14:29:30|14866.4|14866.4|14868.23|14868.23|14868.23|14868.23|14866.4|14866.4|0
1643639390000|2022-01-31 14:29:50|14868.68|14868.68|14868.68|14868.68|14868.68|14868.68|14868.68|14868.68|0
1643639400000|2022-01-31 14:30:00|14868.21|14868.21|14866.38|14866.38|14868.21|14868.21|14865.36|14865.36|0
1643639410000|2022-01-31 14:30:10|14864.88|14864.88|14863.77|14863.77|14864.88|14864.88|14863.15|14863.15|0
1643639420000|2022-01-31 14:30:20|14862.65|14862.65|14861.74|14861.74|14862.65|14862.65|14861.74|14861.74|0
1643639430000|2022-01-31 14:30:30|14858.87|14858.87|14857.44|14857.44|14858.87|14858.87|14857.44|14857.44|0
1643639440000|2022-01-31 14:30:40|14858.35|14858.35|14864.23|14864.23|14864.23|14864.23|14858.35|14858.35|0
1643639450000|2022-01-31 14:30:50|14865.72|14865.72|14864.95|14864.95|14865.95|14865.95|14864.95|14864.95|0
1643639460000|2022-01-31 14:31:00|14865.41|14865.41|14866.9|14866.9|14866.9|14866.9|14865.41|14865.41|0
1643639470000|2022-01-31 14:31:10|14867.82|14867.82|14864|14864|14867.82|14867.82|14864|14864|0
1643639480000|2022-01-31 14:31:20|14863.53|14863.53|14863.53|14863.53|14863.53|14863.53|14863.53|14863.53|0
1643639490000|2022-01-31 14:31:30|14861.43|14861.43|14859.06|14859.06|14861.43|14861.43|14858.48|14858.48|0
1643639500000|2022-01-31 14:31:40|14858.84|14858.84|14853.02|14853.02|14858.84|14858.84|14853.02|14853.02|0
1643639510000|2022-01-31 14:31:50|14853.48|14853.48|14853.48|14853.48|14853.48|14853.48|14853.48|14853.48|0
1643639520000|2022-01-31 14:32:00|14853.03|14853.03|14853.03|14853.03|14853.03|14853.03|14853.03|14853.03|0
1643639530000|2022-01-31 14:32:10|14852.53|14852.53|14851.54|14851.54|14852.53|14852.53|14851.54|14851.54|0
1643639540000|2022-01-31 14:32:20|14852.01|14852.01|14852.01|14852.01|14852.01|14852.01|14852.01|14852.01|0
1643639550000|2022-01-31 14:32:30|14850.18|14850.18|14850.65|14850.65|14850.65|14850.65|14850.18|14850.18|0
1643639560000|2022-01-31 14:32:40|14851.15|14851.15|14851.15|14851.15|14851.15|14851.15|14851.15|14851.15|0
1643639570000|2022-01-31 14:32:50|14850.23|14850.23|14851.87|14851.87|14851.87|14851.87|14850.23|14850.23|0
1643639580000|2022-01-31 14:33:00|14859.72|14859.72|14867.11|14867.11|14867.11|14867.11|14859.72|14859.72|0
1643639590000|2022-01-31 14:33:10|14868.74|14868.74|14869.21|14869.21|14869.21|14869.21|14868.74|14868.74|0
1643639600000|2022-01-31 14:33:20|14869.77|14869.77|14869.77|14869.77|14869.77|14869.77|14869.77|14869.77|0
1643639630000|2022-01-31 14:33:50|14871.4|14871.4|14878.42|14878.42|14878.89|14878.89|14871.4|14871.4|0
1643639640000|2022-01-31 14:34:00|14879.85|14879.85|14882.34|14882.34|14882.34|14882.34|14879.85|14879.85|0
1643639650000|2022-01-31 14:34:10|14883.77|14883.77|14888.83|14888.83|14889.3|14889.3|14883.77|14883.77|0
1643639670000|2022-01-31 14:34:30|14889.64|14889.64|14889.64|14889.64|14889.64|14889.64|14889.64|14889.64|0
1643639680000|2022-01-31 14:34:40|14890.46|14890.46|14889.52|14889.52|14890.46|14890.46|14889.52|14889.52|0
1643639690000|2022-01-31 14:34:50|14888.6|14888.6|14889.52|14889.52|14889.52|14889.52|14888.6|14888.6|0
1643639700000|2022-01-31 14:35:00|14888.08|14888.08|14889.11|14889.11|14889.52|14889.52|14888.08|14888.08|0
1643639710000|2022-01-31 14:35:10|14887.47|14887.47|14884.17|14884.17|14887.47|14887.47|14884.17|14884.17|0
1643639720000|2022-01-31 14:35:20|14883.05|14883.05|14883.28|14883.28|14883.28|14883.28|14883.05|14883.05|0
1643639730000|2022-01-31 14:35:30|14884.09|14884.09|14884.57|14884.57|14884.57|14884.57|14884.09|14884.09|0
1643639750000|2022-01-31 14:35:50|14884.01|14884.01|14884.01|14884.01|14884.01|14884.01|14884.01|14884.01|0
1643639760000|2022-01-31 14:36:00|14883.19|14883.19|14881.02|14881.02|14883.19|14883.19|14880|14880|0
1643639770000|2022-01-31 14:36:10|14880.52|14880.52|14880.11|14880.11|14880.52|14880.52|14880.11|14880.11|0
1643639780000|2022-01-31 14:36:20|14879.17|14879.17|14879.53|14879.53|14879.53|14879.53|14878.71|14878.71|0
1643639790000|2022-01-31 14:36:30|14880|14880|14876.61|14876.61|14880.91|14880.91|14876.61|14876.61|0
1643639820000|2022-01-31 14:37:00|14877.6|14877.6|14877.6|14877.6|14877.6|14877.6|14877.6|14877.6|0
1643639830000|2022-01-31 14:37:10|14881.91|14881.91|14885.72|14885.72|14885.72|14885.72|14881.91|14881.91|0
1643639840000|2022-01-31 14:37:20|14887.15|14887.15|14885.72|14885.72|14887.15|14887.15|14885.72|14885.72|0
1643639850000|2022-01-31 14:37:30|14885.25|14885.25|14885.97|14885.97|14885.97|14885.97|14883.52|14883.52|0
1643639860000|2022-01-31 14:37:40|14885.47|14885.47|14885.47|14885.47|14885.47|14885.47|14885.47|14885.47|0
1643639870000|2022-01-31 14:37:50|14887.2|14887.2|14887.2|14887.2|14887.2|14887.2|14887.2|14887.2|0
1643639880000|2022-01-31 14:38:00|14888.02|14888.02|14888.02|14888.02|14888.02|14888.02|14888.02|14888.02|0
1643639910000|2022-01-31 14:38:30|14890.33|14890.33|14894.05|14894.05|14894.05|14894.05|14890.33|14890.33|0
1643639920000|2022-01-31 14:38:40|14895.48|14895.48|14897|14897|14897.63|14897.63|14895.48|14895.48|0
1643639930000|2022-01-31 14:38:50|14897.91|14897.91|14897.36|14897.36|14897.91|14897.91|14897.36|14897.36|0
1643639940000|2022-01-31 14:39:00|14897.58|14897.58|14898.72|14898.72|14899.21|14899.21|14897.58|14897.58|0
1643639950000|2022-01-31 14:39:10|14897.43|14897.43|14897.43|14897.43|14897.43|14897.43|14897.43|14897.43|0
1643639970000|2022-01-31 14:39:30|14896.51|14896.51|14897.46|14897.46|14897.46|14897.46|14896.51|14896.51|0
1643639980000|2022-01-31 14:39:40|14899.09|14899.09|14899.09|14899.09|14899.09|14899.09|14899.09|14899.09|0
1643639990000|2022-01-31 14:39:50|14900.53|14900.53|14901.44|14901.44|14902.35|14902.35|14900.53|14900.53|0
1643640000000|2022-01-31 14:40:00|14901.91|14901.91|14903.2|14903.2|14903.2|14903.2|14901.91|14901.91|0
1643640010000|2022-01-31 14:40:10|14904.19|14904.19|14904.61|14904.61|14904.61|14904.61|14904.19|14904.19|0
1643640030000|2022-01-31 14:40:30|14904.15|14904.15|14905.94|14905.94|14905.94|14905.94|14904.15|14904.15|0
1643640040000|2022-01-31 14:40:40|14906.85|14906.85|14916.84|14916.84|14916.84|14916.84|14906.85|14906.85|0
1643640050000|2022-01-31 14:40:50|14915.4|14915.4|14913.08|14913.08|14915.4|14915.4|14912.26|14912.26|0
1643640060000|2022-01-31 14:41:00|14914.07|14914.07|14914.39|14914.39|14914.98|14914.98|14914.07|14914.07|0
1643640070000|2022-01-31 14:41:10|14914.18|14914.18|14914.2|14914.2|14914.2|14914.2|14913.98|14913.98|0
1643640080000|2022-01-31 14:41:20|14915.88|14915.88|14913.85|14913.85|14915.88|14915.88|14913.85|14913.85|0
1643640090000|2022-01-31 14:41:30|14913.64|14913.64|14913.64|14913.64|14913.64|14913.64|14913.64|14913.64|0
1643640100000|2022-01-31 14:41:40|14915.28|14915.28|14915.28|14915.28|14915.28|14915.28|14915.28|14915.28|0
1643640110000|2022-01-31 14:41:50|14911.71|14911.71|14913.54|14913.54|14913.54|14913.54|14911.71|14911.71|0
1643640120000|2022-01-31 14:42:00|14913.77|14913.77|14911.89|14911.89|14913.77|14913.77|14911.89|14911.89|0
1643640130000|2022-01-31 14:42:10|14912.3|14912.3|14910.4|14910.4|14912.85|14912.85|14910.4|14910.4|0
1643640140000|2022-01-31 14:42:20|14909.49|14909.49|14911.84|14911.84|14913.27|14913.27|14909.49|14909.49|0
1643640150000|2022-01-31 14:42:30|14910.92|14910.92|14909.09|14909.09|14910.92|14910.92|14909.09|14909.09|0
1643640160000|2022-01-31 14:42:40|14910.01|14910.01|14907.98|14907.98|14910.48|14910.48|14907.98|14907.98|0
1643640170000|2022-01-31 14:42:50|14908.47|14908.47|14907.04|14907.04|14908.47|14908.47|14907.04|14907.04|0
1643640180000|2022-01-31 14:43:00|14907.86|14907.86|14907.4|14907.4|14907.86|14907.86|14907.4|14907.4|0
1643640190000|2022-01-31 14:43:10|14906.48|14906.48|14906.48|14906.48|14906.48|14906.48|14906.48|14906.48|0
1643640200000|2022-01-31 14:43:20|14905.67|14905.67|14903.94|14903.94|14905.67|14905.67|14903.94|14903.94|0
1643640210000|2022-01-31 14:43:30|14904.85|14904.85|14904.16|14904.16|14905.07|14905.07|14904.16|14904.16|0
1643640220000|2022-01-31 14:43:40|14905.07|14905.07|14904.66|14904.66|14905.07|14905.07|14903.75|14903.75|0
1643640230000|2022-01-31 14:43:50|14903.75|14903.75|14902.83|14902.83|14903.75|14903.75|14902.83|14902.83|0
1643640240000|2022-01-31 14:44:00|14903.75|14903.75|14902.83|14902.83|14903.75|14903.75|14902.83|14902.83|0
1643640250000|2022-01-31 14:44:10|14904.66|14904.66|14905.12|14905.12|14905.58|14905.58|14904.66|14904.66|0
1643640260000|2022-01-31 14:44:20|14903.29|14903.29|14903.29|14903.29|14903.29|14903.29|14903.29|14903.29|0
1643640270000|2022-01-31 14:44:30|14904.21|14904.21|14904.21|14904.21|14904.21|14904.21|14904.21|14904.21|0
1643640280000|2022-01-31 14:44:40|14903.29|14903.29|14905.39|14905.39|14906.42|14906.42|14902.73|14902.73|0
1643640290000|2022-01-31 14:44:50|14902.65|14902.65|14902.73|14902.73|14904.55|14904.55|14902.65|14902.65|0
1643640300000|2022-01-31 14:45:00|14903.64|14903.64|14903.4|14903.4|14906.41|14906.41|14903.2|14903.2|0
1643640310000|2022-01-31 14:45:10|14902.49|14902.49|14904.05|14904.05|14904.32|14904.32|14900.17|14900.17|0
1643640320000|2022-01-31 14:45:20|14902.23|14902.23|14901.31|14901.31|14902.23|14902.23|14898.57|14898.57|0
1643640330000|2022-01-31 14:45:30|14902.23|14902.23|14903.96|14903.96|14903.96|14903.96|14902.23|14902.23|0
1643640340000|2022-01-31 14:45:40|14902.32|14902.32|14900.39|14900.39|14902.32|14902.32|14900.39|14900.39|0
1643640350000|2022-01-31 14:45:50|14899.89|14899.89|14900.71|14900.71|14900.71|14900.71|14899.89|14899.89|0
1643640360000|2022-01-31 14:46:00|14901.17|14901.17|14906.72|14906.72|14907.95|14907.95|14901.17|14901.17|0
1643640380000|2022-01-31 14:46:20|14907.63|14907.63|14907.63|14907.63|14907.63|14907.63|14907.63|14907.63|0
1643640390000|2022-01-31 14:46:30|14909.07|14909.07|14909.07|14909.07|14909.07|14909.07|14909.07|14909.07|0
1643640400000|2022-01-31 14:46:40|14909.57|14909.57|14909.57|14909.57|14909.57|14909.57|14909.57|14909.57|0
1643640420000|2022-01-31 14:47:00|14910.38|14910.38|14914.03|14914.03|14914.09|14914.09|14910.38|14910.38|0
1643640430000|2022-01-31 14:47:10|14914.59|14914.59|14914.03|14914.03|14914.59|14914.59|14914.03|14914.03|0
1643640440000|2022-01-31 14:47:20|14915.91|14915.91|14916.53|14916.53|14916.53|14916.53|14915.91|14915.91|0
1643640450000|2022-01-31 14:47:30|14916.32|14916.32|14916.32|14916.32|14916.32|14916.32|14916.32|14916.32|0
1643640460000|2022-01-31 14:47:40|14917.14|14917.14|14914.92|14914.92|14917.14|14917.14|14913.1|14913.1|0
1643640470000|2022-01-31 14:47:50|14915.74|14915.74|14915.74|14915.74|14915.74|14915.74|14915.74|14915.74|0
1643640480000|2022-01-31 14:48:00|14916.66|14916.66|14916.66|14916.66|14916.66|14916.66|14916.66|14916.66|0
1643640490000|2022-01-31 14:48:10|14915.74|14915.74|14913.93|14913.93|14915.74|14915.74|14913.93|14913.93|0
1643640510000|2022-01-31 14:48:30|14913.46|14913.46|14912.99|14912.99|14913.46|14913.46|14912.99|14912.99|0
1643640520000|2022-01-31 14:48:40|14913.46|14913.46|14913.46|14913.46|14913.46|14913.46|14913.46|14913.46|0
1643640530000|2022-01-31 14:48:50|14913.05|14913.05|14913.45|14913.45|14913.96|14913.96|14912.64|14912.64|0
1643640540000|2022-01-31 14:49:00|14916.2|14916.2|14922.79|14922.79|14922.79|14922.79|14916.2|14916.2|0
1643640560000|2022-01-31 14:49:20|14923.24|14923.24|14922.64|14922.64|14924.05|14924.05|14922.64|14922.64|0
1643640570000|2022-01-31 14:49:30|14922.08|14922.08|14922.08|14922.08|14922.08|14922.08|14922.08|14922.08|0
1643640580000|2022-01-31 14:49:40|14923|14923|14923.91|14923.91|14923.91|14923.91|14923|14923|0
1643640590000|2022-01-31 14:49:50|14923.69|14923.69|14923.69|14923.69|14923.69|14923.69|14923.69|14923.69|0
1643640600000|2022-01-31 14:50:00|14921.39|14921.39|14914.42|14914.42|14921.39|14921.39|14912.79|14912.79|0
1643640610000|2022-01-31 14:50:10|14915.86|14915.86|14915.86|14915.86|14915.86|14915.86|14915.86|14915.86|0
1643640640000|2022-01-31 14:50:40|14914.94|14914.94|14914.94|14914.94|14914.94|14914.94|14914.94|14914.94|0
1643640650000|2022-01-31 14:50:50|14912.49|14912.49|14911.94|14911.94|14913.31|14913.31|14909.49|14909.49|0
1643640660000|2022-01-31 14:51:00|14911|14911|14908.97|14908.97|14911|14911|14908.97|14908.97|0
1643640670000|2022-01-31 14:51:10|14908.42|14908.42|14908.42|14908.42|14908.42|14908.42|14908.42|14908.42|0
1643640680000|2022-01-31 14:51:20|14906.93|14906.93|14903.91|14903.91|14906.93|14906.93|14903.91|14903.91|0
1643640700000|2022-01-31 14:51:40|14894.75|14894.75|14891.7|14891.7|14895.67|14895.67|14891.7|14891.7|0
1643640710000|2022-01-31 14:51:50|14892.52|14892.52|14891.95|14891.95|14892.52|14892.52|14891.03|14891.03|0
1643640720000|2022-01-31 14:52:00|14891|14891|14890.33|14890.33|14891.23|14891.23|14890.33|14890.33|0
1643640730000|2022-01-31 14:52:10|14891.77|14891.77|14893.55|14893.55|14893.55|14893.55|14891.77|14891.77|0
1643640740000|2022-01-31 14:52:20|14894.96|14894.96|14903.97|14903.97|14903.97|14903.97|14894.96|14894.96|0
1643640750000|2022-01-31 14:52:30|14904.88|14904.88|14904.88|14904.88|14904.88|14904.88|14904.88|14904.88|0
1643640770000|2022-01-31 14:52:50|14905.7|14905.7|14906.72|14906.72|14906.72|14906.72|14905.7|14905.7|0
1643640780000|2022-01-31 14:53:00|14907.54|14907.54|14907.54|14907.54|14907.54|14907.54|14907.54|14907.54|0
1643640800000|2022-01-31 14:53:20|14908.01|14908.01|14908.42|14908.42|14908.42|14908.42|14908.01|14908.01|0
1643640810000|2022-01-31 14:53:30|14910.06|14910.06|14914.61|14914.61|14914.61|14914.61|14910.06|14910.06|0
1643640840000|2022-01-31 14:54:00|14915.43|14915.43|14915.43|14915.43|14915.43|14915.43|14915.43|14915.43|0
1643640850000|2022-01-31 14:54:10|14917.25|14917.25|14917.25|14917.25|14917.25|14917.25|14917.25|14917.25|0
1643640860000|2022-01-31 14:54:20|14918.07|14918.07|14918.07|14918.07|14918.07|14918.07|14918.07|14918.07|0
1643640870000|2022-01-31 14:54:30|14917.25|14917.25|14917.25|14917.25|14917.25|14917.25|14917.25|14917.25|0
1643640890000|2022-01-31 14:54:50|14918.2|14918.2|14917.34|14917.34|14919.31|14919.31|14917.34|14917.34|0
1643640900000|2022-01-31 14:55:00|14918.98|14918.98|14919.89|14919.89|14919.89|14919.89|14918.98|14918.98|0
1643640910000|2022-01-31 14:55:10|14920.71|14920.71|14920.71|14920.71|14920.71|14920.71|14920.71|14920.71|0
1643640920000|2022-01-31 14:55:20|14918.26|14918.26|14918.96|14918.96|14918.96|14918.96|14916.97|14916.97|0
1643640930000|2022-01-31 14:55:30|14919.77|14919.77|14919.77|14919.77|14919.77|14919.77|14919.77|14919.77|0
1643640940000|2022-01-31 14:55:40|14919.3|14919.3|14920.24|14920.24|14920.24|14920.24|14919.3|14919.3|0
1643640950000|2022-01-31 14:55:50|14921.68|14921.68|14921.68|14921.68|14921.68|14921.68|14921.68|14921.68|0
1643640960000|2022-01-31 14:56:00|14920.86|14920.86|14920.86|14920.86|14920.86|14920.86|14920.86|14920.86|0
1643640990000|2022-01-31 14:56:30|14919.26|14919.26|14916.96|14916.96|14919.26|14919.26|14916.96|14916.96|0
1643641000000|2022-01-31 14:56:40|14916.14|14916.14|14915.32|14915.32|14916.14|14916.14|14915.32|14915.32|0
1643641010000|2022-01-31 14:56:50|14918.06|14918.06|14918.54|14918.54|14918.54|14918.54|14918.06|14918.06|0
1643641030000|2022-01-31 14:57:10|14917.92|14917.92|14917.92|14917.92|14917.92|14917.92|14917.92|14917.92|0
1643641040000|2022-01-31 14:57:20|14919.75|14919.75|14921.02|14921.02|14921.02|14921.02|14917.92|14917.92|0
1643641080000|2022-01-31 14:58:00|14920.53|14920.53|14921.44|14921.44|14921.44|14921.44|14918.7|14918.7|0
1643641090000|2022-01-31 14:58:10|14920.88|14920.88|14923.3|14923.3|14923.3|14923.3|14920.88|14920.88|0
1643641100000|2022-01-31 14:58:20|14925.13|14925.13|14926.65|14926.65|14926.65|14926.65|14925.13|14925.13|0
1643641110000|2022-01-31 14:58:30|14927.59|14927.59|14926.68|14926.68|14927.59|14927.59|14926.68|14926.68|0
1643641120000|2022-01-31 14:58:40|14927.17|14927.17|14931.8|14931.8|14931.8|14931.8|14927.17|14927.17|0
1643641130000|2022-01-31 14:58:50|14934.55|14934.55|14937.46|14937.46|14937.46|14937.46|14934.55|14934.55|0
1643641140000|2022-01-31 14:59:00|14938.45|14938.45|14940.83|14940.83|14940.83|14940.83|14938.45|14938.45|0
1643641150000|2022-01-31 14:59:10|14942.46|14942.46|14940.21|14940.21|14942.46|14942.46|14940.21|14940.21|0
1643641160000|2022-01-31 14:59:20|14941.12|14941.12|14941.12|14941.12|14941.12|14941.12|14941.12|14941.12|0
1643641170000|2022-01-31 14:59:30|14943.88|14943.88|14947.2|14947.2|14947.2|14947.2|14943.88|14943.88|0
1643641180000|2022-01-31 14:59:40|14945.77|14945.77|14951.22|14951.22|14951.22|14951.22|14945.77|14945.77|0
1643641190000|2022-01-31 14:59:50|14952.04|14952.04|14948.84|14948.84|14952.04|14952.04|14948.84|14948.84|0
1643641200000|2022-01-31 15:00:00|14949.06|14949.06|14943.42|14943.42|14949.95|14949.95|14943.42|14943.42|0
1643641210000|2022-01-31 15:00:10|14942.61|14942.61|14942.61|14942.61|14942.61|14942.61|14942.61|14942.61|0
1643641220000|2022-01-31 15:00:20|14944.44|14944.44|14944.99|14944.99|14944.99|14944.99|14944.44|14944.44|0
1643641230000|2022-01-31 15:00:30|14944.08|14944.08|14944.08|14944.08|14944.08|14944.08|14944.08|14944.08|0
1643641240000|2022-01-31 15:00:40|14943.52|14943.52|14945.65|14945.65|14945.65|14945.65|14943.52|14943.52|0
1643641260000|2022-01-31 15:01:00|14944.22|14944.22|14944.22|14944.22|14944.22|14944.22|14944.22|14944.22|0
1643641270000|2022-01-31 15:01:10|14943.4|14943.4|14942.58|14942.58|14943.4|14943.4|14942.58|14942.58|0
1643641280000|2022-01-31 15:01:20|14943.5|14943.5|14943.5|14943.5|14943.5|14943.5|14943.5|14943.5|0
1643641290000|2022-01-31 15:01:30|14943.04|14943.04|14946.27|14946.27|14946.27|14946.27|14942.13|14942.13|0
1643641300000|2022-01-31 15:01:40|14946.5|14946.5|14946.5|14946.5|14946.5|14946.5|14946.5|14946.5|0
1643641310000|2022-01-31 15:01:50|14946.04|14946.04|14946.04|14946.04|14946.04|14946.04|14946.04|14946.04|0
1643641320000|2022-01-31 15:02:00|14943.59|14943.59|14938.05|14938.05|14943.59|14943.59|14937.99|14937.99|0
1643641330000|2022-01-31 15:02:10|14940.92|14940.92|14940.92|14940.92|14940.92|14940.92|14940.92|14940.92|0
1643641340000|2022-01-31 15:02:20|14940.44|14940.44|14940.44|14940.44|14940.44|14940.44|14940.44|14940.44|0
1643641350000|2022-01-31 15:02:30|14939.63|14939.63|14939.63|14939.63|14939.63|14939.63|14939.63|14939.63|0
1643641360000|2022-01-31 15:02:40|14939.22|14939.22|14938.3|14938.3|14939.22|14939.22|14938.3|14938.3|0
1643641380000|2022-01-31 15:03:00|14936.67|14936.67|14931.4|14931.4|14936.67|14936.67|14930.9|14930.9|0
1643641390000|2022-01-31 15:03:10|14930.48|14930.48|14928.5|14928.5|14930.48|14930.48|14928.5|14928.5|0
1643641410000|2022-01-31 15:03:30|14928.99|14928.99|14928.77|14928.77|14928.99|14928.99|14928.32|14928.32|0
1643641420000|2022-01-31 15:03:40|14928.21|14928.21|14928.21|14928.21|14928.21|14928.21|14928.21|14928.21|0
1643641430000|2022-01-31 15:03:50|14925.86|14925.86|14926.57|14926.57|14926.57|14926.57|14925.66|14925.66|0
1643641440000|2022-01-31 15:04:00|14925.66|14925.66|14927.09|14927.09|14927.09|14927.09|14925.66|14925.66|0
1643641450000|2022-01-31 15:04:10|14927.91|14927.91|14928.73|14928.73|14928.73|14928.73|14927.91|14927.91|0
1643641460000|2022-01-31 15:04:20|14930.16|14930.16|14930.66|14930.66|14930.66|14930.66|14930.16|14930.16|0
1643641470000|2022-01-31 15:04:30|14930.88|14930.88|14931.8|14931.8|14931.8|14931.8|14930.88|14930.88|0
1643641480000|2022-01-31 15:04:40|14933.47|14933.47|14941.69|14941.69|14941.69|14941.69|14933.47|14933.47|0
1643641490000|2022-01-31 15:04:50|14939.86|14939.86|14939.86|14939.86|14939.86|14939.86|14939.86|14939.86|0
1643641500000|2022-01-31 15:05:00|14938.43|14938.43|14937.96|14937.96|14938.43|14938.43|14937.96|14937.96|0
1643641510000|2022-01-31 15:05:10|14936.46|14936.46|14931.91|14931.91|14936.46|14936.46|14931.91|14931.91|0
1643641520000|2022-01-31 15:05:20|14931.42|14931.42|14931.42|14931.42|14931.42|14931.42|14931.42|14931.42|0
1643641530000|2022-01-31 15:05:30|14932.33|14932.33|14932.33|14932.33|14932.33|14932.33|14932.33|14932.33|0
1643641540000|2022-01-31 15:05:40|14934.68|14934.68|14934.68|14934.68|14934.68|14934.68|14934.68|14934.68|0
1643641550000|2022-01-31 15:05:50|14932.85|14932.85|14932.85|14932.85|14932.85|14932.85|14932.85|14932.85|0
1643641560000|2022-01-31 15:06:00|14931.94|14931.94|14931.94|14931.94|14931.94|14931.94|14931.94|14931.94|0
1643641580000|2022-01-31 15:06:20|14932.75|14932.75|14932.75|14932.75|14932.75|14932.75|14932.75|14932.75|0
1643641590000|2022-01-31 15:06:30|14931.84|14931.84|14932.75|14932.75|14932.75|14932.75|14931.84|14931.84|0
1643641600000|2022-01-31 15:06:40|14933.25|14933.25|14933.25|14933.25|14934.16|14934.16|14933.25|14933.25|0
1643641610000|2022-01-31 15:06:50|14932.43|14932.43|14932.43|14932.43|14932.43|14932.43|14932.43|14932.43|0
1643641620000|2022-01-31 15:07:00|14932.66|14932.66|14933.11|14933.11|14933.11|14933.11|14932.66|14932.66|0
1643641630000|2022-01-31 15:07:10|14934.75|14934.75|14940.01|14940.01|14940.01|14940.01|14934.75|14934.75|0
1643641640000|2022-01-31 15:07:20|14940.83|14940.83|14938.09|14938.09|14940.83|14940.83|14938.09|14938.09|0
1643641650000|2022-01-31 15:07:30|14939|14939|14935.67|14935.67|14939.46|14939.46|14935.67|14935.67|0
1643641660000|2022-01-31 15:07:40|14935.11|14935.11|14930.34|14930.34|14935.11|14935.11|14930.34|14930.34|0
1643641670000|2022-01-31 15:07:50|14931.25|14931.25|14931.25|14931.25|14931.25|14931.25|14931.25|14931.25|0
1643641680000|2022-01-31 15:08:00|14929.82|14929.82|14930.73|14930.73|14930.73|14930.73|14929.82|14929.82|0
1643641700000|2022-01-31 15:08:20|14931.29|14931.29|14931.85|14931.85|14931.85|14931.85|14931.29|14931.29|0
1643641710000|2022-01-31 15:08:30|14930.02|14930.02|14931.96|14931.96|14931.96|14931.96|14929.1|14929.1|0
1643641720000|2022-01-31 15:08:40|14932.87|14932.87|14931.96|14931.96|14932.87|14932.87|14931.96|14931.96|0
1643641730000|2022-01-31 15:08:50|14931.04|14931.04|14930.62|14930.62|14931.54|14931.54|14930.62|14930.62|0
1643641740000|2022-01-31 15:09:00|14931.54|14931.54|14933.57|14933.57|14933.57|14933.57|14931.54|14931.54|0
1643641750000|2022-01-31 15:09:10|14932.66|14932.66|14930.11|14930.11|14932.66|14932.66|14930.11|14930.11|0
1643641760000|2022-01-31 15:09:20|14929.19|14929.19|14929.1|14929.1|14930.01|14930.01|14929.1|14929.1|0
1643641770000|2022-01-31 15:09:30|14930.93|14930.93|14930.01|14930.01|14930.93|14930.93|14930.01|14930.01|0
1643641790000|2022-01-31 15:09:50|14930.83|14930.83|14929.91|14929.91|14930.83|14930.83|14929.91|14929.91|0
1643641800000|2022-01-31 15:10:00|14930.83|14930.83|14940.18|14940.18|14940.18|14940.18|14930.83|14930.83|0
1643641810000|2022-01-31 15:10:10|14940.65|14940.65|14940.19|14940.19|14940.65|14940.65|14940.19|14940.19|0
1643641820000|2022-01-31 15:10:20|14940.4|14940.4|14940.4|14940.4|14940.4|14940.4|14940.4|14940.4|0
1643641830000|2022-01-31 15:10:30|14939.9|14939.9|14939.9|14939.9|14939.9|14939.9|14939.9|14939.9|0
1643641840000|2022-01-31 15:10:40|14939.43|14939.43|14941.22|14941.22|14941.22|14941.22|14938.97|14938.97|0
1643641850000|2022-01-31 15:10:50|14940.28|14940.28|14940.28|14940.28|14940.28|14940.28|14940.28|14940.28|0
1643641860000|2022-01-31 15:11:00|14939.66|14939.66|14940.08|14940.08|14940.08|14940.08|14939.66|14939.66|0
1643641880000|2022-01-31 15:11:20|14940.9|14940.9|14940.9|14940.9|14940.9|14940.9|14940.9|14940.9|0
1643641890000|2022-01-31 15:11:30|14941.81|14941.81|14944.14|14944.14|14944.14|14944.14|14941.81|14941.81|0
1643641900000|2022-01-31 15:11:40|14944.36|14944.36|14944.86|14944.86|14944.86|14944.86|14944.36|14944.36|0
1643641910000|2022-01-31 15:11:50|14945.08|14945.08|14953.9|14953.9|14953.9|14953.9|14945.08|14945.08|0
1643641920000|2022-01-31 15:12:00|14954.72|14954.72|14954.74|14954.74|14955.69|14955.69|14954.27|14954.27|0
1643641930000|2022-01-31 15:12:10|14957.49|14957.49|14954.73|14954.73|14958.31|14958.31|14954.73|14954.73|0
1643641940000|2022-01-31 15:12:20|14956.17|14956.17|14953.45|14953.45|14956.17|14956.17|14953.45|14953.45|0
1643641950000|2022-01-31 15:12:30|14952.99|14952.99|14952.99|14952.99|14952.99|14952.99|14952.99|14952.99|0
1643641960000|2022-01-31 15:12:40|14952.43|14952.43|14952.69|14952.69|14952.69|14952.69|14951.87|14951.87|0
1643641970000|2022-01-31 15:12:50|14950.86|14950.86|14950.17|14950.17|14950.86|14950.86|14949.95|14949.95|0
1643641980000|2022-01-31 15:13:00|14950.63|14950.63|14949.19|14949.19|14950.63|14950.63|14949.19|14949.19|0
1643641990000|2022-01-31 15:13:10|14946.74|14946.74|14946.74|14946.74|14946.74|14946.74|14945.92|14945.92|0
1643642010000|2022-01-31 15:13:30|14944.91|14944.91|14941.42|14941.42|14944.91|14944.91|14941.42|14941.42|0
1643642030000|2022-01-31 15:13:50|14942.33|14942.33|14939.59|14939.59|14942.33|14942.33|14939.59|14939.59|0
1643642040000|2022-01-31 15:14:00|14938.68|14938.68|14938.68|14938.68|14938.68|14938.68|14938.68|14938.68|0
1643642060000|2022-01-31 15:14:20|14940.51|14940.51|14940.51|14940.51|14940.51|14940.51|14940.51|14940.51|0
1643642070000|2022-01-31 15:14:30|14941.5|14941.5|14941.5|14941.5|14941.5|14941.5|14941.5|14941.5|0
1643642080000|2022-01-31 15:14:40|14941|14941|14941|14941|14941|14941|14941|14941|0
1643642090000|2022-01-31 15:14:50|14939.17|14939.17|14935.6|14935.6|14939.17|14939.17|14935.6|14935.6|0
1643642100000|2022-01-31 15:15:00|14936.51|14936.51|14935.7|14935.7|14936.51|14936.51|14935.7|14935.7|0
1643642120000|2022-01-31 15:15:20|14936.17|14936.17|14936.17|14936.17|14936.17|14936.17|14936.17|14936.17|0
1643642130000|2022-01-31 15:15:30|14935.35|14935.35|14935.35|14935.35|14936.27|14936.27|14935.35|14935.35|0
1643642140000|2022-01-31 15:15:40|14935.13|14935.13|14933.02|14933.02|14935.13|14935.13|14933.02|14933.02|0
1643642150000|2022-01-31 15:15:50|14931.38|14931.38|14931.38|14931.38|14931.38|14931.38|14931.38|14931.38|0
1643642160000|2022-01-31 15:16:00|14931.18|14931.18|14930.04|14930.04|14931.18|14931.18|14930.04|14930.04|0
1643642170000|2022-01-31 15:16:10|14929.82|14929.82|14929.82|14929.82|14929.82|14929.82|14929.82|14929.82|0
1643642180000|2022-01-31 15:16:20|14930.63|14930.63|14930.63|14930.63|14930.63|14930.63|14930.63|14930.63|0
1643642190000|2022-01-31 15:16:30|14930.43|14930.43|14933.7|14933.7|14933.7|14933.7|14930.43|14930.43|0
1643642200000|2022-01-31 15:16:40|14935.53|14935.53|14936.37|14936.37|14936.37|14936.37|14935.53|14935.53|0
1643642230000|2022-01-31 15:17:10|14936.15|14936.15|14936.05|14936.05|14936.15|14936.15|14935.23|14935.23|0
1643642250000|2022-01-31 15:17:30|14935.64|14935.64|14937.31|14937.31|14937.31|14937.31|14935.64|14935.64|0
1643642260000|2022-01-31 15:17:40|14937.76|14937.76|14937.2|14937.2|14937.76|14937.76|14937.2|14937.2|0
1643642310000|2022-01-31 15:18:30|14937.67|14937.67|14939.05|14939.05|14939.05|14939.05|14937.67|14937.67|0
1643642320000|2022-01-31 15:18:40|14938.58|14938.58|14938.58|14938.58|14938.58|14938.58|14938.58|14938.58|0
1643642340000|2022-01-31 15:19:00|14938.11|14938.11|14937.07|14937.07|14938.11|14938.11|14937.07|14937.07|0
1643642350000|2022-01-31 15:19:10|14936.61|14936.61|14932.11|14932.11|14936.61|14936.61|14932.11|14932.11|0
1643642360000|2022-01-31 15:19:20|14931.2|14931.2|14931.2|14931.2|14931.2|14931.2|14931.2|14931.2|0
1643642370000|2022-01-31 15:19:30|14931.69|14931.69|14931.69|14931.69|14931.69|14931.69|14931.69|14931.69|0
1643642380000|2022-01-31 15:19:40|14932.61|14932.61|14932.61|14932.61|14932.61|14932.61|14932.61|14932.61|0
1643642400000|2022-01-31 15:20:00|14932.11|14932.11|14931.49|14931.49|14932.11|14932.11|14931.49|14931.49|0
1643642410000|2022-01-31 15:20:10|14930.58|14930.58|14930.58|14930.58|14930.58|14930.58|14930.58|14930.58|0
1643642420000|2022-01-31 15:20:20|14929.76|14929.76|14929.98|14929.98|14929.98|14929.98|14928.35|14928.35|0
1643642430000|2022-01-31 15:20:30|14929.49|14929.49|14929.49|14929.49|14929.49|14929.49|14929.49|14929.49|0
1643642440000|2022-01-31 15:20:40|14929.9|14929.9|14929.9|14929.9|14929.9|14929.9|14929.9|14929.9|0
1643642450000|2022-01-31 15:20:50|14929.69|14929.69|14929.69|14929.69|14929.69|14929.69|14929.69|14929.69|0
1643642460000|2022-01-31 15:21:00|14932.8|14932.8|14933.01|14933.01|14933.01|14933.01|14932.8|14932.8|0
1643642470000|2022-01-31 15:21:10|14932.09|14932.09|14929.92|14929.92|14932.09|14932.09|14929.44|14929.44|0
1643642500000|2022-01-31 15:21:40|14930.73|14930.73|14929.92|14929.92|14930.73|14930.73|14929.92|14929.92|0
1643642510000|2022-01-31 15:21:50|14930.73|14930.73|14930.73|14930.73|14930.73|14930.73|14930.73|14930.73|0
1643642520000|2022-01-31 15:22:00|14931.55|14931.55|14931.25|14931.25|14932.37|14932.37|14931.25|14931.25|0
1643642530000|2022-01-31 15:22:10|14932.69|14932.69|14932.69|14932.69|14932.69|14932.69|14932.69|14932.69|0
1643642540000|2022-01-31 15:22:20|14933.14|14933.14|14933.35|14933.35|14933.35|14933.35|14933.14|14933.14|0
1643642550000|2022-01-31 15:22:30|14933.56|14933.56|14935.51|14935.51|14935.51|14935.51|14933.56|14933.56|0
1643642570000|2022-01-31 15:22:50|14936.95|14936.95|14936.95|14936.95|14936.95|14936.95|14936.95|14936.95|0
1643642580000|2022-01-31 15:23:00|14937.41|14937.41|14937.41|14937.41|14937.41|14937.41|14937.41|14937.41|0
1643642610000|2022-01-31 15:23:30|14936.59|14936.59|14936.59|14936.59|14936.59|14936.59|14936.59|14936.59|0
1643642620000|2022-01-31 15:23:40|14936.12|14936.12|14932.9|14932.9|14936.12|14936.12|14932.08|14932.08|0
1643642630000|2022-01-31 15:23:50|14934.33|14934.33|14934.33|14934.33|14934.33|14934.33|14934.33|14934.33|0
1643642640000|2022-01-31 15:24:00|14932.9|14932.9|14932.43|14932.43|14932.9|14932.9|14930.99|14930.99|0
1643642660000|2022-01-31 15:24:20|14931.61|14931.61|14931.61|14931.61|14931.61|14931.61|14931.61|14931.61|0
1643642680000|2022-01-31 15:24:40|14931.41|14931.41|14931.41|14931.41|14931.41|14931.41|14931.41|14931.41|0
1643642690000|2022-01-31 15:24:50|14931.88|14931.88|14931.88|14931.88|14931.88|14931.88|14931.88|14931.88|0
1643642700000|2022-01-31 15:25:00|14932.69|14932.69|14932.69|14932.69|14932.69|14932.69|14932.69|14932.69|0
1643642710000|2022-01-31 15:25:10|14933.51|14933.51|14933.72|14933.72|14933.72|14933.72|14933.51|14933.51|0
1643642720000|2022-01-31 15:25:20|14930.85|14930.85|14930.85|14930.85|14930.85|14930.85|14930.85|14930.85|0
1643642740000|2022-01-31 15:25:40|14931.67|14931.67|14930.29|14930.29|14931.67|14931.67|14930.29|14930.29|0
1643642750000|2022-01-31 15:25:50|14929.47|14929.47|14925.33|14925.33|14929.47|14929.47|14925.33|14925.33|0
1643642760000|2022-01-31 15:26:00|14924.87|14924.87|14927.81|14927.81|14927.81|14927.81|14924.87|14924.87|0
1643642770000|2022-01-31 15:26:10|14927.32|14927.32|14927.32|14927.32|14927.32|14927.32|14927.32|14927.32|0
1643642780000|2022-01-31 15:26:20|14926.86|14926.86|14926.6|14926.6|14926.86|14926.86|14926.04|14926.04|0
1643642820000|2022-01-31 15:27:00|14928.03|14928.03|14928.03|14928.03|14928.03|14928.03|14928.03|14928.03|0
1643642830000|2022-01-31 15:27:10|14928.53|14928.53|14930.7|14930.7|14930.7|14930.7|14928.53|14928.53|0
1643642840000|2022-01-31 15:27:20|14931.62|14931.62|14931.62|14931.62|14931.62|14931.62|14931.62|14931.62|0
1643642850000|2022-01-31 15:27:30|14932.11|14932.11|14932.11|14932.11|14932.11|14932.11|14932.11|14932.11|0
1643642890000|2022-01-31 15:28:10|14932.56|14932.56|14929.65|14929.65|14932.56|14932.56|14929.65|14929.65|0
1643642900000|2022-01-31 15:28:20|14929.45|14929.45|14929.45|14929.45|14929.45|14929.45|14929.45|14929.45|0
1643642910000|2022-01-31 15:28:30|14928.95|14928.95|14928.01|14928.01|14928.95|14928.95|14928.01|14928.01|0
1643642920000|2022-01-31 15:28:40|14922.65|14922.65|14916.71|14916.71|14922.65|14922.65|14916.71|14916.71|0
1643642940000|2022-01-31 15:29:00|14916.49|14916.49|14916.96|14916.96|14916.96|14916.96|14916.49|14916.49|0
1643642950000|2022-01-31 15:29:10|14917.43|14917.43|14916.61|14916.61|14917.43|14917.43|14916.61|14916.61|0
1643642960000|2022-01-31 15:29:20|14915.79|14915.79|14914.85|14914.85|14915.79|14915.79|14914.85|14914.85|0
1643642970000|2022-01-31 15:29:30|14913.94|14913.94|14911.1|14911.1|14913.94|14913.94|14911.1|14911.1|0
1643642980000|2022-01-31 15:29:40|14910.88|14910.88|14908.47|14908.47|14910.88|14910.88|14908.47|14908.47|0
1643642990000|2022-01-31 15:29:50|14907.53|14907.53|14910.68|14910.68|14910.68|14910.68|14907.53|14907.53|0
1643643010000|2022-01-31 15:30:10|14911.5|14911.5|14912.94|14912.94|14912.94|14912.94|14911.5|14911.5|0
1643643020000|2022-01-31 15:30:20|14916.1|14916.1|14919.16|14919.16|14919.16|14919.16|14916.1|14916.1|0
1643643030000|2022-01-31 15:30:30|14918.25|14918.25|14918.25|14918.25|14918.25|14918.25|14918.25|14918.25|0
1643643050000|2022-01-31 15:30:50|14917.78|14917.78|14908.29|14908.29|14917.78|14917.78|14908.29|14908.29|0
1643643070000|2022-01-31 15:31:10|14908.75|14908.75|14909.2|14909.2|14909.2|14909.2|14908.75|14908.75|0
1643643090000|2022-01-31 15:31:30|14908.71|14908.71|14908.71|14908.71|14908.71|14908.71|14908.71|14908.71|0
1643643120000|2022-01-31 15:32:00|14909.62|14909.62|14909.62|14909.62|14909.62|14909.62|14909.62|14909.62|0
1643643130000|2022-01-31 15:32:10|14910.09|14910.09|14909.12|14909.12|14910.09|14910.09|14908.62|14908.62|0
1643643140000|2022-01-31 15:32:20|14908.65|14908.65|14907.83|14907.83|14908.65|14908.65|14907.83|14907.83|0
1643643150000|2022-01-31 15:32:30|14906.91|14906.91|14906.41|14906.41|14906.91|14906.91|14905.59|14905.59|0
1643643160000|2022-01-31 15:32:40|14904.97|14904.97|14904.97|14904.97|14904.97|14904.97|14904.97|14904.97|0
1643643170000|2022-01-31 15:32:50|14905.33|14905.33|14905.33|14905.33|14905.89|14905.89|14905.33|14905.33|0
1643643180000|2022-01-31 15:33:00|14904.83|14904.83|14905.65|14905.65|14905.65|14905.65|14904.83|14904.83|0
1643643190000|2022-01-31 15:33:10|14904.71|14904.71|14906.18|14906.18|14906.18|14906.18|14904.71|14904.71|0
1643643200000|2022-01-31 15:33:20|14907.17|14907.17|14909.53|14909.53|14909.53|14909.53|14907.17|14907.17|0
1643643210000|2022-01-31 15:33:30|14910.35|14910.35|14913.28|14913.28|14913.73|14913.73|14908.94|14908.94|0
1643643220000|2022-01-31 15:33:40|14915.12|14915.12|14920.39|14920.39|14920.39|14920.39|14915.12|14915.12|0
1643643230000|2022-01-31 15:33:50|14920.18|14920.18|14920.18|14920.18|14920.18|14920.18|14920.18|14920.18|0
1643643240000|2022-01-31 15:34:00|14922.01|14922.01|14922.01|14922.01|14922.01|14922.01|14922.01|14922.01|0
1643643280000|2022-01-31 15:34:40|14921.8|14921.8|14921.39|14921.39|14921.8|14921.8|14921.39|14921.39|0
1643643290000|2022-01-31 15:34:50|14920.9|14920.9|14920.9|14920.9|14920.9|14920.9|14920.9|14920.9|0
1643643300000|2022-01-31 15:35:00|14921.89|14921.89|14922.83|14922.83|14922.83|14922.83|14921.89|14921.89|0
1643643320000|2022-01-31 15:35:20|14923.75|14923.75|14924.2|14924.2|14924.2|14924.2|14923.75|14923.75|0
1643643330000|2022-01-31 15:35:30|14925.58|14925.58|14924.66|14924.66|14925.58|14925.58|14924.66|14924.66|0
1643643360000|2022-01-31 15:36:00|14925.13|14925.13|14925.1|14925.1|14925.13|14925.13|14924.64|14924.64|0
1643643370000|2022-01-31 15:36:10|14926.09|14926.09|14923.33|14923.33|14926.09|14926.09|14923.33|14923.33|0
1643643380000|2022-01-31 15:36:20|14922.86|14922.86|14922.83|14922.83|14923.77|14923.77|14922.83|14922.83|0
1643643410000|2022-01-31 15:36:50|14923.75|14923.75|14923.75|14923.75|14923.75|14923.75|14923.75|14923.75|0
1643643420000|2022-01-31 15:37:00|14925.63|14925.63|14925.63|14925.63|14925.63|14925.63|14925.63|14925.63|0
1643643430000|2022-01-31 15:37:10|14927.07|14927.07|14927.07|14927.07|14927.07|14927.07|14927.07|14927.07|0
1643643440000|2022-01-31 15:37:20|14927.27|14927.27|14927.27|14927.27|14927.27|14927.27|14927.27|14927.27|0
1643643450000|2022-01-31 15:37:30|14926.36|14926.36|14925.36|14925.36|14926.83|14926.83|14925.36|14925.36|0
1643643460000|2022-01-31 15:37:40|14924.55|14924.55|14924.55|14924.55|14924.55|14924.55|14924.55|14924.55|0
1643643470000|2022-01-31 15:37:50|14925.46|14925.46|14924.9|14924.9|14925.46|14925.46|14924.9|14924.9|0
1643643480000|2022-01-31 15:38:00|14924.45|14924.45|14919.65|14919.65|14924.45|14924.45|14919.65|14919.65|0
1643643500000|2022-01-31 15:38:20|14920.15|14920.15|14919.16|14919.16|14920.15|14920.15|14919.16|14919.16|0
1643643510000|2022-01-31 15:38:30|14914.16|14914.16|14913.6|14913.6|14914.16|14914.16|14913.6|14913.6|0
1643643520000|2022-01-31 15:38:40|14914.59|14914.59|14914.59|14914.59|14914.59|14914.59|14914.59|14914.59|0
1643643530000|2022-01-31 15:38:50|14914.8|14914.8|14914.8|14914.8|14914.8|14914.8|14914.8|14914.8|0
1643643540000|2022-01-31 15:39:00|14914.3|14914.3|14914.52|14914.52|14914.52|14914.52|14914.3|14914.3|0
1643643550000|2022-01-31 15:39:10|14914.75|14914.75|14914.75|14914.75|14914.75|14914.75|14914.75|14914.75|0
1643643560000|2022-01-31 15:39:20|14914.19|14914.19|14914.19|14914.19|14914.19|14914.19|14914.19|14914.19|0
1643643570000|2022-01-31 15:39:30|14914.41|14914.41|14914.41|14914.41|14914.41|14914.41|14914.41|14914.41|0
1643643580000|2022-01-31 15:39:40|14914.91|14914.91|14912.33|14912.33|14915.41|14915.41|14912.33|14912.33|0
1643643600000|2022-01-31 15:40:00|14913.77|14913.77|14914.26|14914.26|14914.26|14914.26|14913.77|14913.77|0
1643643610000|2022-01-31 15:40:10|14915.08|14915.08|14917.13|14917.13|14917.13|14917.13|14915.08|14915.08|0
1643643630000|2022-01-31 15:40:30|14917.6|14917.6|14917.13|14917.13|14917.6|14917.6|14917.13|14917.13|0
1643643640000|2022-01-31 15:40:40|14916.69|14916.69|14916.69|14916.69|14916.69|14916.69|14916.69|14916.69|0
1643643660000|2022-01-31 15:41:00|14917.5|14917.5|14917.5|14917.5|14917.5|14917.5|14917.5|14917.5|0
1643643690000|2022-01-31 15:41:30|14916.69|14916.69|14917.68|14917.68|14917.68|14917.68|14916.69|14916.69|0
1643643700000|2022-01-31 15:41:40|14916.05|14916.05|14916.05|14916.05|14916.05|14916.05|14916.05|14916.05|0
1643643710000|2022-01-31 15:41:50|14915.55|14915.55|14913.34|14913.34|14915.55|14915.55|14912.78|14912.78|0
1643643720000|2022-01-31 15:42:00|14913.13|14913.13|14913.59|14913.59|14913.59|14913.59|14913.13|14913.13|0
1643643730000|2022-01-31 15:42:10|14911.76|14911.76|14911.51|14911.51|14911.76|14911.76|14911.3|14911.3|0
1643643740000|2022-01-31 15:42:20|14908.64|14908.64|14909.85|14909.85|14910.07|14910.07|14908.64|14908.64|0
1643643780000|2022-01-31 15:43:00|14909.4|14909.4|14909.4|14909.4|14909.4|14909.4|14909.4|14909.4|0
1643643810000|2022-01-31 15:43:30|14908.93|14908.93|14910.27|14910.27|14911.16|14911.16|14908.93|14908.93|0
1643643820000|2022-01-31 15:43:40|14911.69|14911.69|14919.04|14919.04|14919.04|14919.04|14911.69|14911.69|0
1643643830000|2022-01-31 15:43:50|14919.6|14919.6|14920.03|14920.03|14920.03|14920.03|14919.6|14919.6|0
1643643840000|2022-01-31 15:44:00|14922.77|14922.77|14920.93|14920.93|14923.23|14923.23|14920.47|14920.47|0
1643643850000|2022-01-31 15:44:10|14922.92|14922.92|14924.44|14924.44|14926.03|14926.03|14922.92|14922.92|0
1643643860000|2022-01-31 15:44:20|14923.89|14923.89|14924.44|14924.44|14924.44|14924.44|14923.89|14923.89|0
1643643870000|2022-01-31 15:44:30|14923.33|14923.33|14923.33|14923.33|14923.33|14923.33|14923.33|14923.33|0
1643643890000|2022-01-31 15:44:50|14926.07|14926.07|14926.54|14926.54|14927.01|14927.01|14926.07|14926.07|0
1643643900000|2022-01-31 15:45:00|14926.07|14926.07|14925.6|14925.6|14926.07|14926.07|14925.6|14925.6|0
1643643920000|2022-01-31 15:45:20|14925.38|14925.38|14924.62|14924.62|14925.38|14925.38|14923.94|14923.94|0
1643643930000|2022-01-31 15:45:30|14925.12|14925.12|14925.12|14925.12|14925.12|14925.12|14925.12|14925.12|0
1643643950000|2022-01-31 15:45:50|14924.3|14924.3|14923.41|14923.41|14924.3|14924.3|14923.41|14923.41|0
1643643960000|2022-01-31 15:46:00|14922.79|14922.79|14922.57|14922.57|14922.79|14922.79|14922.57|14922.57|0
1643643970000|2022-01-31 15:46:10|14920.74|14920.74|14920.74|14920.74|14920.74|14920.74|14920.74|14920.74|0
1643643980000|2022-01-31 15:46:20|14921.66|14921.66|14920.37|14920.37|14921.66|14921.66|14920.37|14920.37|0
1643643990000|2022-01-31 15:46:30|14920.14|14920.14|14920.14|14920.14|14920.14|14920.14|14920.14|14920.14|0
1643644000000|2022-01-31 15:46:40|14920.62|14920.62|14922.4|14922.4|14922.4|14922.4|14920.62|14920.62|0
1643644010000|2022-01-31 15:46:50|14921.93|14921.93|14922.75|14922.75|14922.75|14922.75|14921.93|14921.93|0
1643644070000|2022-01-31 15:47:50|14921.93|14921.93|14922.87|14922.87|14922.87|14922.87|14921.93|14921.93|0
1643644080000|2022-01-31 15:48:00|14923.79|14923.79|14925.54|14925.54|14925.54|14925.54|14923.79|14923.79|0
1643644090000|2022-01-31 15:48:10|14926.46|14926.46|14929.98|14929.98|14929.98|14929.98|14926.46|14926.46|0
1643644100000|2022-01-31 15:48:20|14931.41|14931.41|14931.41|14931.41|14931.41|14931.41|14931.41|14931.41|0
1643644110000|2022-01-31 15:48:30|14930.94|14930.94|14930.94|14930.94|14930.94|14930.94|14930.94|14930.94|0
1643644130000|2022-01-31 15:48:50|14931.4|14931.4|14931.4|14931.4|14931.4|14931.4|14931.4|14931.4|0
1643644140000|2022-01-31 15:49:00|14932.84|14932.84|14937.81|14937.81|14940.05|14940.05|14932.84|14932.84|0
1643644150000|2022-01-31 15:49:10|14935.93|14935.93|14938.16|14938.16|14938.36|14938.36|14935.93|14935.93|0
1643644160000|2022-01-31 15:49:20|14937.04|14937.04|14935.21|14935.21|14937.04|14937.04|14935.21|14935.21|0
1643644170000|2022-01-31 15:49:30|14936.15|14936.15|14936.15|14936.15|14936.15|14936.15|14936.15|14936.15|0
1643644180000|2022-01-31 15:49:40|14937.98|14937.98|14937.98|14937.98|14937.98|14937.98|14937.98|14937.98|0
1643644190000|2022-01-31 15:49:50|14936.87|14936.87|14936.87|14936.87|14936.87|14936.87|14936.87|14936.87|0
1643644200000|2022-01-31 15:50:00|14937.34|14937.34|14937.81|14937.81|14937.81|14937.81|14937.34|14937.34|0
1643644210000|2022-01-31 15:50:10|14938.92|14938.92|14938.92|14938.92|14938.92|14938.92|14938.92|14938.92|0
1643644220000|2022-01-31 15:50:20|14933.44|14933.44|14935.34|14935.34|14936.7|14936.7|14932.52|14932.52|0
1643644230000|2022-01-31 15:50:30|14935.14|14935.14|14935.14|14935.14|14935.14|14935.14|14935.14|14935.14|0
1643644260000|2022-01-31 15:51:00|14934.22|14934.22|14936.11|14936.11|14937.22|14937.22|14934.22|14934.22|0
1643644270000|2022-01-31 15:51:10|14936.33|14936.33|14939.2|14939.2|14939.2|14939.2|14936.33|14936.33|0
1643644280000|2022-01-31 15:51:20|14941.03|14941.03|14939.2|14939.2|14941.03|14941.03|14939.2|14939.2|0
1643644290000|2022-01-31 15:51:30|14942.07|14942.07|14939.2|14939.2|14942.07|14942.07|14939.2|14939.2|0
1643644320000|2022-01-31 15:52:00|14940.12|14940.12|14941.73|14941.73|14942.29|14942.29|14937.77|14937.77|0
1643644330000|2022-01-31 15:52:10|14942.4|14942.4|14942.4|14942.4|14942.4|14942.4|14942.4|14942.4|0
1643644340000|2022-01-31 15:52:20|14940.97|14940.97|14940.97|14940.97|14940.97|14940.97|14940.97|14940.97|0
1643644350000|2022-01-31 15:52:30|14944.26|14944.26|14945.08|14945.08|14945.08|14945.08|14944.26|14944.26|0
1643644360000|2022-01-31 15:52:40|14944.26|14944.26|14942.83|14942.83|14944.26|14944.26|14942.83|14942.83|0
1643644370000|2022-01-31 15:52:50|14942.27|14942.27|14939.72|14939.72|14942.27|14942.27|14939.72|14939.72|0
1643644380000|2022-01-31 15:53:00|14939.23|14939.23|14939.23|14939.23|14940.14|14940.14|14938.31|14938.31|0
1643644390000|2022-01-31 15:53:10|14938.41|14938.41|14938.41|14938.41|14938.41|14938.41|14938.41|14938.41|0
1643644410000|2022-01-31 15:53:30|14936.97|14936.97|14936.97|14936.97|14936.97|14936.97|14936.97|14936.97|0
1643644430000|2022-01-31 15:53:50|14937.59|14937.59|14939.03|14939.03|14939.03|14939.03|14937.59|14937.59|0
1643644460000|2022-01-31 15:54:20|14938.47|14938.47|14938.47|14938.47|14938.47|14938.47|14938.47|14938.47|0
1643644490000|2022-01-31 15:54:50|14940.3|14940.3|14939.38|14939.38|14940.3|14940.3|14937.55|14937.55|0
1643644500000|2022-01-31 15:55:00|14937.55|14937.55|14937.55|14937.55|14937.55|14937.55|14937.55|14937.55|0
1643644510000|2022-01-31 15:55:10|14938.97|14938.97|14941.71|14941.71|14941.71|14941.71|14938.97|14938.97|0
1643644520000|2022-01-31 15:55:20|14942.53|14942.53|14941.61|14941.61|14942.53|14942.53|14941.61|14941.61|0
1643644530000|2022-01-31 15:55:30|14940.79|14940.79|14940.79|14940.79|14940.79|14940.79|14940.79|14940.79|0
1643644540000|2022-01-31 15:55:40|14939.85|14939.85|14940.67|14940.67|14940.67|14940.67|14939.85|14939.85|0
1643644550000|2022-01-31 15:55:50|14940.26|14940.26|14937.51|14937.51|14940.26|14940.26|14937.51|14937.51|0
1643644560000|2022-01-31 15:56:00|14938.33|14938.33|14939.27|14939.27|14939.27|14939.27|14937.77|14937.77|0
1643644570000|2022-01-31 15:56:10|14941.1|14941.1|14941.1|14941.1|14941.1|14941.1|14941.1|14941.1|0
1643644590000|2022-01-31 15:56:30|14941.51|14941.51|14942.07|14942.07|14942.07|14942.07|14941.51|14941.51|0
1643644600000|2022-01-31 15:56:40|14942.57|14942.57|14942.57|14942.57|14942.57|14942.57|14942.57|14942.57|0
1643644610000|2022-01-31 15:56:50|14941.75|14941.75|14947.32|14947.32|14947.32|14947.32|14941.75|14941.75|0
1643644620000|2022-01-31 15:57:00|14948.01|14948.01|14958.21|14958.21|14958.21|14958.21|14948.01|14948.01|0
1643644630000|2022-01-31 15:57:10|14959.03|14959.03|14961.02|14961.02|14961.02|14961.02|14959.03|14959.03|0
1643644640000|2022-01-31 15:57:20|14961.78|14961.78|14962|14962|14962|14962|14961.78|14961.78|0
1643644660000|2022-01-31 15:57:40|14963.83|14963.83|14964.65|14964.65|14964.65|14964.65|14963.83|14963.83|0
1643644670000|2022-01-31 15:57:50|14964.86|14964.86|14968.62|14968.62|14968.62|14968.62|14964.86|14964.86|0
1643644680000|2022-01-31 15:58:00|14967.21|14967.21|14966.45|14966.45|14969.44|14969.44|14966.45|14966.45|0
1643644690000|2022-01-31 15:58:10|14965.96|14965.96|14966.4|14966.4|14966.4|14966.4|14965.96|14965.96|0
1643644700000|2022-01-31 15:58:20|14965.91|14965.91|14964.77|14964.77|14965.91|14965.91|14964.77|14964.77|0
1643644710000|2022-01-31 15:58:30|14963.13|14963.13|14960.35|14960.35|14963.13|14963.13|14960.35|14960.35|0
1643644740000|2022-01-31 15:59:00|14958.91|14958.91|14959.17|14959.17|14959.17|14959.17|14958.35|14958.35|0
1643644750000|2022-01-31 15:59:10|14958.67|14958.67|14958.67|14958.67|14958.67|14958.67|14958.67|14958.67|0
1643644760000|2022-01-31 15:59:20|14959.49|14959.49|14960.31|14960.31|14960.31|14960.31|14959.49|14959.49|0
1643644780000|2022-01-31 15:59:40|14961.25|14961.25|14962.17|14962.17|14962.17|14962.17|14961.25|14961.25|0
1643644790000|2022-01-31 15:59:50|14963.08|14963.08|14971.18|14971.18|14971.18|14971.18|14963.08|14963.08|0
1643644800000|2022-01-31 16:00:00|14972.03|14972.03|14975.4|14975.4|14975.4|14975.4|14972.03|14972.03|0
1643644810000|2022-01-31 16:00:10|14975.89|14975.89|14976.39|14976.39|14976.39|14976.39|14975.89|14975.89|0
1643644820000|2022-01-31 16:00:20|14976.61|14976.61|14977.99|14977.99|14977.99|14977.99|14976.61|14976.61|0
1643644830000|2022-01-31 16:00:30|14977.49|14977.49|14977.49|14977.49|14977.49|14977.49|14977.49|14977.49|0
1643644840000|2022-01-31 16:00:40|14976.67|14976.67|14976.67|14976.67|14976.67|14976.67|14976.67|14976.67|0
1643644850000|2022-01-31 16:00:50|14975.56|14975.56|14975|14975|14975.56|14975.56|14975|14975|0
1643644870000|2022-01-31 16:01:10|14973.17|14973.17|14973.17|14973.17|14973.17|14973.17|14973.17|14973.17|0
1643644880000|2022-01-31 16:01:20|14974.09|14974.09|14973.86|14973.86|14974.09|14974.09|14973.86|14973.86|0
1643644890000|2022-01-31 16:01:30|14973.41|14973.41|14969.57|14969.57|14973.41|14973.41|14968.75|14968.75|0
1643644900000|2022-01-31 16:01:40|14970.39|14970.39|14971.04|14971.04|14971.25|14971.25|14970.39|14970.39|0
1643644910000|2022-01-31 16:01:50|14970.48|14970.48|14970.48|14970.48|14970.48|14970.48|14970.48|14970.48|0
1643644920000|2022-01-31 16:02:00|14971.43|14971.43|14972.1|14972.1|14972.1|14972.1|14971.43|14971.43|0
1643644940000|2022-01-31 16:02:20|14972.92|14972.92|14972.42|14972.42|14972.92|14972.92|14972.42|14972.42|0
1643644950000|2022-01-31 16:02:30|14972.98|14972.98|14975.89|14975.89|14975.89|14975.89|14972.98|14972.98|0
1643644970000|2022-01-31 16:02:50|14976.09|14976.09|14973.75|14973.75|14976.09|14976.09|14973.75|14973.75|0
1643644980000|2022-01-31 16:03:00|14973.25|14973.25|14973.46|14973.46|14974.37|14974.37|14973.25|14973.25|0
1643645010000|2022-01-31 16:03:30|14974.37|14974.37|14974.37|14974.37|14974.37|14974.37|14974.37|14974.37|0
1643645020000|2022-01-31 16:03:40|14975.29|14975.29|14974.73|14974.73|14975.29|14975.29|14974.73|14974.73|0
1643645030000|2022-01-31 16:03:50|14974.95|14974.95|14971.88|14971.88|14974.95|14974.95|14971.88|14971.88|0
1643645050000|2022-01-31 16:04:10|14970.05|14970.05|14970.05|14970.05|14970.05|14970.05|14970.05|14970.05|0
1643645060000|2022-01-31 16:04:20|14970.97|14970.97|14970.97|14970.97|14970.97|14970.97|14970.97|14970.97|0
1643645070000|2022-01-31 16:04:30|14970.15|14970.15|14971.09|14971.09|14971.09|14971.09|14970.15|14970.15|0
1643645080000|2022-01-31 16:04:40|14971.32|14971.32|14971.35|14971.35|14971.35|14971.35|14971.13|14971.13|0
1643645100000|2022-01-31 16:05:00|14971.58|14971.58|14972.74|14972.74|14974.03|14974.03|14971.58|14971.58|0
1643645110000|2022-01-31 16:05:10|14973.56|14973.56|14975.91|14975.91|14975.91|14975.91|14973.56|14973.56|0
1643645130000|2022-01-31 16:05:30|14975.35|14975.35|14977.07|14977.07|14977.07|14977.07|14975.35|14975.35|0
1643645160000|2022-01-31 16:06:00|14977.89|14977.89|14979.33|14979.33|14979.33|14979.33|14977.89|14977.89|0
1643645170000|2022-01-31 16:06:10|14979.83|14979.83|14982.02|14982.02|14982.02|14982.02|14979.83|14979.83|0
1643645180000|2022-01-31 16:06:20|14981.2|14981.2|14982.02|14982.02|14982.02|14982.02|14981.2|14981.2|0
1643645190000|2022-01-31 16:06:30|14981.55|14981.55|14983.18|14983.18|14983.18|14983.18|14981.55|14981.55|0
1643645200000|2022-01-31 16:06:40|14982.63|14982.63|14983.67|14983.67|14983.67|14983.67|14982.63|14982.63|0
1643645210000|2022-01-31 16:06:50|14984.14|14984.14|14987.01|14987.01|14987.92|14987.92|14984.14|14984.14|0
1643645230000|2022-01-31 16:07:10|14988.84|14988.84|14991.51|14991.51|14991.54|14991.54|14988.84|14988.84|0
1643645240000|2022-01-31 16:07:20|14992.92|14992.92|14993.39|14993.39|14993.39|14993.39|14992.92|14992.92|0
1643645280000|2022-01-31 16:08:00|14993.85|14993.85|14993.85|14993.85|14993.85|14993.85|14993.85|14993.85|0
1643645290000|2022-01-31 16:08:10|14994.06|14994.06|14992.03|14992.03|14994.26|14994.26|14992.03|14992.03|0
1643645310000|2022-01-31 16:08:30|14992.49|14992.49|14992.49|14992.49|14992.49|14992.49|14992.49|14992.49|0
1643645340000|2022-01-31 16:09:00|14992.96|14992.96|14991.44|14991.44|14992.96|14992.96|14991.44|14991.44|0
1643645360000|2022-01-31 16:09:20|14988.8|14988.8|14980.79|14980.79|14988.8|14988.8|14980.79|14980.79|0
1643645370000|2022-01-31 16:09:30|14980.29|14980.29|14979.35|14979.35|14980.29|14980.29|14977.72|14977.72|0
1643645380000|2022-01-31 16:09:40|14979.14|14979.14|14980.09|14980.09|14980.09|14980.09|14979.14|14979.14|0
1643645390000|2022-01-31 16:09:50|14980.29|14980.29|14980.29|14980.29|14980.29|14980.29|14980.29|14980.29|0
1643645400000|2022-01-31 16:10:00|14979.18|14979.18|14979.18|14979.18|14979.18|14979.18|14979.18|14979.18|0
1643645410000|2022-01-31 16:10:10|14978.36|14978.36|14965.47|14965.47|14978.36|14978.36|14965.47|14965.47|0
1643645420000|2022-01-31 16:10:20|14964.97|14964.97|14965.23|14965.23|14965.94|14965.94|14964.5|14964.5|0
1643645430000|2022-01-31 16:10:30|14964.41|14964.41|14965.73|14965.73|14965.73|14965.73|14964.41|14964.41|0
1643645440000|2022-01-31 16:10:40|14965.27|14965.27|14965.27|14965.27|14965.27|14965.27|14965.27|14965.27|0
1643645460000|2022-01-31 16:11:00|14964.15|14964.15|14965.42|14965.42|14965.42|14965.42|14964.15|14964.15|0
1643645480000|2022-01-31 16:11:20|14964.86|14964.86|14965.77|14965.77|14965.77|14965.77|14964.86|14964.86|0
1643645490000|2022-01-31 16:11:30|14963.94|14963.94|14956.23|14956.23|14963.94|14963.94|14956.23|14956.23|0
1643645500000|2022-01-31 16:11:40|14957.15|14957.15|14956.33|14956.33|14957.15|14957.15|14956.33|14956.33|0
1643645520000|2022-01-31 16:12:00|14955.39|14955.39|14955.18|14955.18|14955.39|14955.39|14955.18|14955.18|0
1643645530000|2022-01-31 16:12:10|14956|14956|14956.69|14956.69|14956.69|14956.69|14955.78|14955.78|0
1643645540000|2022-01-31 16:12:20|14957.51|14957.51|14958.62|14958.62|14958.62|14958.62|14957.51|14957.51|0
1643645550000|2022-01-31 16:12:30|14962.41|14962.41|14968.12|14968.12|14968.12|14968.12|14962.41|14962.41|0
1643645570000|2022-01-31 16:12:50|14969.03|14969.03|14969.03|14969.03|14969.03|14969.03|14969.03|14969.03|0
1643645580000|2022-01-31 16:13:00|14969.5|14969.5|14971.74|14971.74|14971.74|14971.74|14969.5|14969.5|0
1643645590000|2022-01-31 16:13:10|14972.18|14972.18|14972.59|14972.59|14972.59|14972.59|14972.18|14972.18|0
1643645600000|2022-01-31 16:13:20|14974.03|14974.03|14974.03|14974.03|14974.03|14974.03|14974.03|14974.03|0
1643645610000|2022-01-31 16:13:30|14971.16|14971.16|14971.16|14971.16|14971.16|14971.16|14971.16|14971.16|0
1643645620000|2022-01-31 16:13:40|14971.37|14971.37|14969.95|14969.95|14971.37|14971.37|14969.95|14969.95|0
1643645630000|2022-01-31 16:13:50|14969.46|14969.46|14967.22|14967.22|14970.27|14970.27|14967.22|14967.22|0
1643645640000|2022-01-31 16:14:00|14968.14|14968.14|14968.14|14968.14|14968.14|14968.14|14968.14|14968.14|0
1643645670000|2022-01-31 16:14:30|14967.2|14967.2|14967.2|14967.2|14967.2|14967.2|14967.2|14967.2|0
1643645690000|2022-01-31 16:14:50|14967.42|14967.42|14968.36|14968.36|14968.36|14968.36|14967.42|14967.42|0
1643645700000|2022-01-31 16:15:00|14969.18|14969.18|14972.5|14972.5|14972.91|14972.91|14969.18|14969.18|0
1643645710000|2022-01-31 16:15:10|14971.06|14971.06|14971.06|14971.06|14971.06|14971.06|14971.06|14971.06|0
1643645720000|2022-01-31 16:15:20|14971.52|14971.52|14971.06|14971.06|14971.52|14971.52|14971.06|14971.06|0
1643645730000|2022-01-31 16:15:30|14971.28|14971.28|14971.28|14971.28|14971.28|14971.28|14971.28|14971.28|0
1643645750000|2022-01-31 16:15:50|14970.79|14970.79|14969.87|14969.87|14970.79|14970.79|14969.87|14969.87|0
1643645760000|2022-01-31 16:16:00|14968.96|14968.96|14962.05|14962.05|14968.96|14968.96|14960.62|14960.62|0
1643645780000|2022-01-31 16:16:20|14963.48|14963.48|14962.05|14962.05|14963.48|14963.48|14962.05|14962.05|0
1643645790000|2022-01-31 16:16:30|14961.82|14961.82|14961.6|14961.6|14961.82|14961.82|14961.6|14961.6|0
1643645800000|2022-01-31 16:16:40|14961.14|14961.14|14961.14|14961.14|14961.14|14961.14|14961.14|14961.14|0
1643645820000|2022-01-31 16:17:00|14961.96|14961.96|14960.52|14960.52|14961.96|14961.96|14960.52|14960.52|0
1643645830000|2022-01-31 16:17:10|14959.4|14959.4|14946.87|14946.87|14959.4|14959.4|14946.87|14946.87|0
1643645840000|2022-01-31 16:17:20|14947.79|14947.79|14946.85|14946.85|14947.79|14947.79|14946.85|14946.85|0
1643645850000|2022-01-31 16:17:30|14949.4|14949.4|14953.19|14953.19|14953.19|14953.19|14949.4|14949.4|0
1643645860000|2022-01-31 16:17:40|14954.61|14954.61|14955.42|14955.42|14955.42|14955.42|14954.61|14954.61|0
1643645870000|2022-01-31 16:17:50|14955.63|14955.63|14957.06|14957.06|14957.06|14957.06|14955.63|14955.63|0
1643645880000|2022-01-31 16:18:00|14958.18|14958.18|14961.53|14961.53|14961.53|14961.53|14958.18|14958.18|0
1643645900000|2022-01-31 16:18:20|14961.75|14961.75|14962.67|14962.67|14962.67|14962.67|14961.75|14961.75|0
1643645910000|2022-01-31 16:18:30|14962.17|14962.17|14962.17|14962.17|14962.17|14962.17|14962.17|14962.17|0
1643645920000|2022-01-31 16:18:40|14962.37|14962.37|14962.37|14962.37|14962.37|14962.37|14962.37|14962.37|0
1643645930000|2022-01-31 16:18:50|14961.46|14961.46|14961.98|14961.98|14961.98|14961.98|14960.55|14960.55|0
1643645940000|2022-01-31 16:19:00|14960.55|14960.55|14958.7|14958.7|14960.55|14960.55|14958.7|14958.7|0
1643645950000|2022-01-31 16:19:10|14958.49|14958.49|14955.71|14955.71|14958.49|14958.49|14955.71|14955.71|0
1643645960000|2022-01-31 16:19:20|14956.63|14956.63|14957.82|14957.82|14957.82|14957.82|14954.95|14954.95|0
1643645970000|2022-01-31 16:19:30|14957|14957|14955.18|14955.18|14957|14957|14955.18|14955.18|0
1643645980000|2022-01-31 16:19:40|14955.67|14955.67|14955.67|14955.67|14955.67|14955.67|14955.47|14955.47|0
1643645990000|2022-01-31 16:19:50|14956.59|14956.59|14953.49|14953.49|14956.59|14956.59|14953.49|14953.49|0
1643646000000|2022-01-31 16:20:00|14951.86|14951.86|14948.78|14948.78|14952.77|14952.77|14948.78|14948.78|0
1643646010000|2022-01-31 16:20:10|14948.87|14948.87|14947.43|14947.43|14948.87|14948.87|14947.43|14947.43|0
1643646020000|2022-01-31 16:20:20|14946.61|14946.61|14946.61|14946.61|14946.61|14946.61|14946.61|14946.61|0
1643646030000|2022-01-31 16:20:30|14947.43|14947.43|14947.43|14947.43|14947.43|14947.43|14947.43|14947.43|0
1643646040000|2022-01-31 16:20:40|14946|14946|14950.69|14950.69|14950.69|14950.69|14946|14946|0
1643646050000|2022-01-31 16:20:50|14949.26|14949.26|14949.26|14949.26|14949.26|14949.26|14949.26|14949.26|0
1643646070000|2022-01-31 16:21:10|14948.44|14948.44|14948.44|14948.44|14948.44|14948.44|14948.44|14948.44|0
1643646080000|2022-01-31 16:21:20|14949.26|14949.26|14949.26|14949.26|14949.26|14949.26|14949.26|14949.26|0
1643646090000|2022-01-31 16:21:30|14947.01|14947.01|14949.58|14949.58|14949.58|14949.58|14947.01|14947.01|0
1643646100000|2022-01-31 16:21:40|14952.45|14952.45|14953.34|14953.34|14953.34|14953.34|14952.45|14952.45|0
1643646110000|2022-01-31 16:21:50|14953.56|14953.56|14953.34|14953.34|14953.56|14953.56|14953.34|14953.34|0
1643646120000|2022-01-31 16:22:00|14951.93|14951.93|14951.93|14951.93|14951.93|14951.93|14951.93|14951.93|0
1643646130000|2022-01-31 16:22:10|14950.29|14950.29|14948.19|14948.19|14950.29|14950.29|14948.19|14948.19|0
1643646140000|2022-01-31 16:22:20|14949.63|14949.63|14949.63|14949.63|14949.63|14949.63|14949.63|14949.63|0
1643646150000|2022-01-31 16:22:30|14945.05|14945.05|14942.59|14942.59|14945.05|14945.05|14942.59|14942.59|0
1643646160000|2022-01-31 16:22:40|14943.15|14943.15|14943.71|14943.71|14943.71|14943.71|14943.15|14943.15|0
1643646170000|2022-01-31 16:22:50|14942.27|14942.27|14942.27|14942.27|14942.27|14942.27|14942.27|14942.27|0
1643646190000|2022-01-31 16:23:10|14941.36|14941.36|14941.36|14941.36|14941.36|14941.36|14941.36|14941.36|0
1643646200000|2022-01-31 16:23:20|14940.89|14940.89|14940.89|14940.89|14940.89|14940.89|14940.89|14940.89|0
1643646210000|2022-01-31 16:23:30|14939.45|14939.45|14939.45|14939.45|14939.45|14939.45|14939.45|14939.45|0
1643646220000|2022-01-31 16:23:40|14938.89|14938.89|14938.42|14938.42|14938.89|14938.89|14938.42|14938.42|0
1643646230000|2022-01-31 16:23:50|14937.51|14937.51|14936.69|14936.69|14937.51|14937.51|14936.69|14936.69|0
1643646240000|2022-01-31 16:24:00|14937.6|14937.6|14938.55|14938.55|14938.55|14938.55|14937.6|14937.6|0
1643646250000|2022-01-31 16:24:10|14938.34|14938.34|14938.34|14938.34|14938.34|14938.34|14938.34|14938.34|0
1643646260000|2022-01-31 16:24:20|14939.16|14939.16|14941.09|14941.09|14941.09|14941.09|14939.16|14939.16|0
1643646270000|2022-01-31 16:24:30|14940.63|14940.63|14941.09|14941.09|14941.09|14941.09|14940.63|14940.63|0
1643646280000|2022-01-31 16:24:40|14940.63|14940.63|14950.85|14950.85|14950.85|14950.85|14940.63|14940.63|0
1643646290000|2022-01-31 16:24:50|14952.28|14952.28|14952.28|14952.28|14952.28|14952.28|14952.28|14952.28|0
1643646300000|2022-01-31 16:25:00|14950.85|14950.85|14950.03|14950.03|14950.85|14950.85|14950.03|14950.03|0
1643646310000|2022-01-31 16:25:10|14950.23|14950.23|14948.4|14948.4|14950.23|14950.23|14948.4|14948.4|0
1643646320000|2022-01-31 16:25:20|14946.97|14946.97|14947.23|14947.23|14947.23|14947.23|14946.41|14946.41|0
1643646340000|2022-01-31 16:25:40|14946.76|14946.76|14944.07|14944.07|14946.76|14946.76|14944.07|14944.07|0
1643646350000|2022-01-31 16:25:50|14942.16|14942.16|14940.32|14940.32|14942.16|14942.16|14940.32|14940.32|0
1643646360000|2022-01-31 16:26:00|14941.14|14941.14|14941.14|14941.14|14941.14|14941.14|14941.14|14941.14|0
1643646370000|2022-01-31 16:26:10|14942.57|14942.57|14946.37|14946.37|14946.37|14946.37|14942.57|14942.57|0
1643646380000|2022-01-31 16:26:20|14945.92|14945.92|14945.92|14945.92|14945.92|14945.92|14945.92|14945.92|0
1643646390000|2022-01-31 16:26:30|14946.37|14946.37|14946.77|14946.77|14948.2|14948.2|14946.37|14946.37|0
1643646400000|2022-01-31 16:26:40|14945.86|14945.86|14946.71|14946.71|14946.77|14946.77|14945.86|14945.86|0
1643646410000|2022-01-31 16:26:50|14947.62|14947.62|14947.62|14947.62|14947.62|14947.62|14947.62|14947.62|0
1643646420000|2022-01-31 16:27:00|14948.54|14948.54|14948.74|14948.74|14948.74|14948.74|14948.54|14948.54|0
1643646440000|2022-01-31 16:27:20|14948.27|14948.27|14948.48|14948.48|14948.48|14948.48|14948.27|14948.27|0
1643646460000|2022-01-31 16:27:40|14948.95|14948.95|14948.95|14948.95|14948.95|14948.95|14948.39|14948.39|0
1643646470000|2022-01-31 16:27:50|14948.03|14948.03|14950.38|14950.38|14950.38|14950.38|14948.03|14948.03|0
1643646490000|2022-01-31 16:28:10|14949.57|14949.57|14946.22|14946.22|14949.57|14949.57|14946.22|14946.22|0
1643646500000|2022-01-31 16:28:20|14947.14|14947.14|14945.7|14945.7|14947.14|14947.14|14945.7|14945.7|0
1643646510000|2022-01-31 16:28:30|14943.87|14943.87|14943.42|14943.42|14943.87|14943.87|14942.24|14942.24|0
1643646520000|2022-01-31 16:28:40|14944.33|14944.33|14943.39|14943.39|14944.33|14944.33|14943.39|14943.39|0
1643646530000|2022-01-31 16:28:50|14941.97|14941.97|14944.35|14944.35|14944.35|14944.35|14941.97|14941.97|0
1643646540000|2022-01-31 16:29:00|14943.53|14943.53|14941.53|14941.53|14945.01|14945.01|14941.53|14941.53|0
1643646550000|2022-01-31 16:29:10|14942.03|14942.03|14932.77|14932.77|14942.03|14942.03|14932.77|14932.77|0
1643646560000|2022-01-31 16:29:20|14931.85|14931.85|14931.3|14931.3|14931.85|14931.85|14931.3|14931.3|0
1643646570000|2022-01-31 16:29:30|14929.86|14929.86|14928.57|14928.57|14931.3|14931.3|14927.22|14927.22|0
1643646580000|2022-01-31 16:29:40|14928.12|14928.12|14928.18|14928.18|14928.18|14928.18|14923.02|14923.02|0
1643646590000|2022-01-31 16:29:50|14926.55|14926.55|14928.18|14928.18|14930.63|14930.63|14926.55|14926.55|0
1643703300000|2022-02-01 08:15:00|15100.56|15100.56|15096.77|15096.77|15100.56|15100.56|15096.77|15096.77|0
1643703330000|2022-02-01 08:15:30|15095.86|15095.86|15097.68|15097.68|15097.68|15097.68|15095.86|15095.86|0
1643703340000|2022-02-01 08:15:40|15093.6|15093.6|15093.6|15093.6|15093.6|15093.6|15093.6|15093.6|0
1643703350000|2022-02-01 08:15:50|15094.04|15094.04|15094.49|15094.49|15094.49|15094.49|15094.04|15094.04|0
1643703360000|2022-02-01 08:16:00|15095.43|15095.43|15096.35|15096.35|15096.35|15096.35|15095.43|15095.43|0
1643703370000|2022-02-01 08:16:10|15097.17|15097.17|15097.17|15097.17|15097.79|15097.79|15097.17|15097.17|0
1643703380000|2022-02-01 08:16:20|15096.26|15096.26|15096.75|15096.75|15096.75|15096.75|15095.34|15095.34|0
1643703390000|2022-02-01 08:16:30|15096.28|15096.28|15096.28|15096.28|15096.28|15096.28|15096.28|15096.28|0
1643703400000|2022-02-01 08:16:40|15095.37|15095.37|15094.25|15094.25|15095.37|15095.37|15094.25|15094.25|0
1643703410000|2022-02-01 08:16:50|15095.93|15095.93|15103.93|15103.93|15103.93|15103.93|15095.93|15095.93|0
1643703420000|2022-02-01 08:17:00|15102.93|15102.93|15103.32|15103.32|15106.03|15106.03|15101.94|15101.94|0
1643703430000|2022-02-01 08:17:10|15102.85|15102.85|15103.32|15103.32|15103.32|15103.32|15102.85|15102.85|0
1643703440000|2022-02-01 08:17:20|15102.65|15102.65|15102.65|15102.65|15102.65|15102.65|15102.65|15102.65|0
1643703450000|2022-02-01 08:17:30|15102.43|15102.43|15099.14|15099.14|15102.43|15102.43|15099.14|15099.14|0
1643703470000|2022-02-01 08:17:50|15096.68|15096.68|15096.68|15096.68|15096.68|15096.68|15096.68|15096.68|0
1643703480000|2022-02-01 08:18:00|15096.13|15096.13|15091.84|15091.84|15096.13|15096.13|15091.84|15091.84|0
1643703490000|2022-02-01 08:18:10|15090.41|15090.41|15094.71|15094.71|15094.71|15094.71|15090.41|15090.41|0
1643703510000|2022-02-01 08:18:30|15093.8|15093.8|15095.23|15095.23|15095.23|15095.23|15093.8|15093.8|0
1643703530000|2022-02-01 08:18:50|15093.8|15093.8|15098.22|15098.22|15098.22|15098.22|15093.8|15093.8|0
1643703540000|2022-02-01 08:19:00|15099.85|15099.85|15099.85|15099.85|15099.85|15099.85|15099.85|15099.85|0
1643703560000|2022-02-01 08:19:20|15102.5|15102.5|15117.17|15117.17|15117.17|15117.17|15102.27|15102.27|0
1643703570000|2022-02-01 08:19:30|15116.25|15116.25|15116.65|15116.65|15118.08|15118.08|15116.25|15116.25|0
1643703590000|2022-02-01 08:19:50|15115.66|15115.66|15115.66|15115.66|15115.66|15115.66|15115.66|15115.66|0
1643703600000|2022-02-01 08:20:00|15114.22|15114.22|15114.74|15114.74|15116.71|15116.71|15114.22|15114.22|0
1643703610000|2022-02-01 08:20:10|15113.31|15113.31|15112.4|15112.4|15113.31|15113.31|15112.4|15112.4|0
1643703630000|2022-02-01 08:20:30|15115.18|15115.18|15111.74|15111.74|15115.18|15115.18|15111.74|15111.74|0
1643703660000|2022-02-01 08:21:00|15113.12|15113.12|15133.58|15133.58|15133.58|15133.58|15113.12|15113.12|0
1643703670000|2022-02-01 08:21:10|15135.41|15135.41|15135.87|15135.87|15135.87|15135.87|15135.41|15135.41|0
1643703690000|2022-02-01 08:21:30|15136.48|15136.48|15136.48|15136.48|15136.48|15136.48|15136.48|15136.48|0
1643703700000|2022-02-01 08:21:40|15135.57|15135.57|15137.4|15137.4|15137.4|15137.4|15135.57|15135.57|0
1643703720000|2022-02-01 08:22:00|15135.97|15135.97|15125.99|15125.99|15135.97|15135.97|15125.99|15125.99|0
1643703730000|2022-02-01 08:22:10|15125.79|15125.79|15124.87|15124.87|15125.79|15125.79|15124.87|15124.87|0
1643703740000|2022-02-01 08:22:20|15124.46|15124.46|15122.97|15122.97|15124.46|15124.46|15122.97|15122.97|0
1643703770000|2022-02-01 08:22:50|15124.4|15124.4|15128.19|15128.19|15128.19|15128.19|15124.4|15124.4|0
1643703780000|2022-02-01 08:23:00|15129.13|15129.13|15133.31|15133.31|15133.31|15133.31|15129.13|15129.13|0
1643703800000|2022-02-01 08:23:20|15130.44|15130.44|15127.37|15127.37|15130.44|15130.44|15127.37|15127.37|0
1643703820000|2022-02-01 08:23:40|15128.29|15128.29|15126.46|15126.46|15128.29|15128.29|15126.46|15126.46|0
1643703840000|2022-02-01 08:24:00|15127.37|15127.37|15127.17|15127.17|15127.37|15127.37|15127.17|15127.17|0
1643703860000|2022-02-01 08:24:20|15126.25|15126.25|15127.17|15127.17|15127.17|15127.17|15126.25|15126.25|0
1643703880000|2022-02-01 08:24:40|15127.99|15127.99|15122.97|15122.97|15127.99|15127.99|15121.97|15121.97|0
1643703890000|2022-02-01 08:24:50|15122.3|15122.3|15122.27|15122.27|15123.19|15123.19|15120.95|15120.95|0
1643703900000|2022-02-01 08:25:00|15123.19|15123.19|15123.34|15123.34|15123.8|15123.8|15122.36|15122.36|0
1643703960000|2022-02-01 08:26:00|15125.79|15125.79|15124.36|15124.36|15127.62|15127.62|15124.36|15124.36|0
1643704000000|2022-02-01 08:26:40|15122.92|15122.92|15122.83|15122.83|15122.92|15122.92|15122.01|15122.01|0
1643704010000|2022-02-01 08:26:50|15124.21|15124.21|15124.21|15124.21|15124.21|15124.21|15124.21|15124.21|0
1643704020000|2022-02-01 08:27:00|15122.57|15122.57|15121.65|15121.65|15122.57|15122.57|15121.65|15121.65|0
1643704030000|2022-02-01 08:27:10|15122.11|15122.11|15122.11|15122.11|15122.11|15122.11|15122.11|15122.11|0
1643704070000|2022-02-01 08:27:50|15124.98|15124.98|15125.9|15125.9|15125.9|15125.9|15124.98|15124.98|0
1643704080000|2022-02-01 08:28:00|15130.13|15130.13|15132.66|15132.66|15132.66|15132.66|15130.13|15130.13|0
1643704100000|2022-02-01 08:28:20|15134.15|15134.15|15134.15|15134.15|15134.15|15134.15|15134.15|15134.15|0
1643704130000|2022-02-01 08:28:50|15136.64|15136.64|15141.32|15141.32|15141.32|15141.32|15136.64|15136.64|0
1643704140000|2022-02-01 08:29:00|15141.53|15141.53|15156.08|15156.08|15156.08|15156.08|15141.53|15141.53|0
1643704150000|2022-02-01 08:29:10|15157.08|15157.08|15157.08|15157.08|15157.08|15157.08|15157.08|15157.08|0
1643704160000|2022-02-01 08:29:20|15155.64|15155.64|15157.28|15157.28|15157.28|15157.28|15155.64|15155.64|0
1643704190000|2022-02-01 08:29:50|15156.36|15156.36|15156.36|15156.36|15156.36|15156.36|15156.36|15156.36|0
1643704230000|2022-02-01 08:30:30|15157.75|15157.75|15170.16|15170.16|15170.16|15170.16|15157.75|15157.75|0
1643704240000|2022-02-01 08:30:40|15167.29|15167.29|15166.87|15166.87|15167.29|15167.29|15166.38|15166.38|0
1643704250000|2022-02-01 08:30:50|15165.96|15165.96|15166.87|15166.87|15166.87|15166.87|15165.96|15165.96|0
1643704260000|2022-02-01 08:31:00|15168.25|15168.25|15162.8|15162.8|15168.25|15168.25|15162.8|15162.8|0
1643704300000|2022-02-01 08:31:40|15165.55|15165.55|15168.29|15168.29|15168.29|15168.29|15165.55|15165.55|0
1643704320000|2022-02-01 08:32:00|15174.03|15174.03|15175.35|15175.35|15177.64|15177.64|15174.03|15174.03|0
1643704330000|2022-02-01 08:32:10|15174.44|15174.44|15170.61|15170.61|15174.44|15174.44|15170.61|15170.61|0
1643704340000|2022-02-01 08:32:20|15171.53|15171.53|15170.61|15170.61|15171.53|15171.53|15170.61|15170.61|0
1643704350000|2022-02-01 08:32:30|15171.53|15171.53|15172.57|15172.57|15173.48|15173.48|15169.7|15169.7|0
1643704380000|2022-02-01 08:33:00|15173.48|15173.48|15173.51|15173.51|15173.51|15173.51|15172.57|15172.57|0
1643704390000|2022-02-01 08:33:10|15174.42|15174.42|15175.24|15175.24|15176.36|15176.36|15174.42|15174.42|0
1643704400000|2022-02-01 08:33:20|15174.44|15174.44|15173.53|15173.53|15174.44|15174.44|15173.53|15173.53|0
1643704410000|2022-02-01 08:33:30|15174.44|15174.44|15174.44|15174.44|15174.44|15174.44|15174.44|15174.44|0
1643704420000|2022-02-01 08:33:40|15173.5|15173.5|15168.48|15168.48|15173.5|15173.5|15168.08|15168.08|0
1643704430000|2022-02-01 08:33:50|15167.05|15167.05|15163.39|15163.39|15167.05|15167.05|15163.39|15163.39|0
1643704440000|2022-02-01 08:34:00|15161.96|15161.96|15150.28|15150.28|15161.96|15161.96|15150.28|15150.28|0
1643704450000|2022-02-01 08:34:10|15148.45|15148.45|15146.82|15146.82|15148.45|15148.45|15146.82|15146.82|0
1643704460000|2022-02-01 08:34:20|15147.73|15147.73|15147.73|15147.73|15147.73|15147.73|15147.73|15147.73|0
1643704470000|2022-02-01 08:34:30|15149.17|15149.17|15151|15151|15151|15151|15149.17|15149.17|0
1643704480000|2022-02-01 08:34:40|15151.91|15151.91|15154.36|15154.36|15154.36|15154.36|15151.91|15151.91|0
1643704500000|2022-02-01 08:35:00|15150.89|15150.89|15149.15|15149.15|15150.89|15150.89|15149.15|15149.15|0
1643704510000|2022-02-01 08:35:10|15148.74|15148.74|15149.2|15149.2|15149.2|15149.2|15148.74|15148.74|0
1643704530000|2022-02-01 08:35:30|15150.01|15150.01|15147.27|15147.27|15150.01|15150.01|15147.27|15147.27|0
1643704570000|2022-02-01 08:36:10|15149.72|15149.72|15152.83|15152.83|15152.83|15152.83|15149.72|15149.72|0
1643704580000|2022-02-01 08:36:20|15151.42|15151.42|15148.67|15148.67|15151.42|15151.42|15148.67|15148.67|0
1643704610000|2022-02-01 08:36:50|15151.42|15151.42|15151.42|15151.42|15151.42|15151.42|15151.42|15151.42|0
1643704620000|2022-02-01 08:37:00|15153.65|15153.65|15157.95|15157.95|15157.95|15157.95|15153.65|15153.65|0
1643704640000|2022-02-01 08:37:20|15159.63|15159.63|15159.63|15159.63|15159.63|15159.63|15159.63|15159.63|0
1643704650000|2022-02-01 08:37:30|15161.26|15161.26|15163.09|15163.09|15163.09|15163.09|15161.26|15161.26|0
1643704670000|2022-02-01 08:37:50|15166.86|15166.86|15169.73|15169.73|15169.73|15169.73|15166.86|15166.86|0
1643704680000|2022-02-01 08:38:00|15169.31|15169.31|15169.76|15169.76|15169.76|15169.76|15169.31|15169.31|0
1643704690000|2022-02-01 08:38:10|15171.2|15171.2|15172.63|15172.63|15172.63|15172.63|15171.2|15171.2|0
1643704710000|2022-02-01 08:38:30|15173.57|15173.57|15173.57|15173.57|15173.57|15173.57|15173.57|15173.57|0
1643704730000|2022-02-01 08:38:50|15175.25|15175.25|15174.69|15174.69|15175.25|15175.25|15174.69|15174.69|0
1643704740000|2022-02-01 08:39:00|15173.77|15173.77|15163.34|15163.34|15173.77|15173.77|15163.34|15163.34|0
1643704770000|2022-02-01 08:39:30|15162.42|15162.42|15162.42|15162.42|15162.42|15162.42|15162.42|15162.42|0
1643704800000|2022-02-01 08:40:00|15163.34|15163.34|15166|15166|15166|15166|15163.34|15163.34|0
1643704810000|2022-02-01 08:40:10|15168.87|15168.87|15168.87|15168.87|15168.87|15168.87|15168.87|15168.87|0
1643704840000|2022-02-01 08:40:40|15168.42|15168.42|15167.96|15167.96|15168.42|15168.42|15167.96|15167.96|0
1643704850000|2022-02-01 08:40:50|15167.55|15167.55|15169.35|15169.35|15170.82|15170.82|15167.55|15167.55|0
1643704860000|2022-02-01 08:41:00|15170.26|15170.26|15172.65|15172.65|15172.65|15172.65|15170.26|15170.26|0
1643704870000|2022-02-01 08:41:10|15171.22|15171.22|15171.22|15171.22|15171.22|15171.22|15171.22|15171.22|0
1643704890000|2022-02-01 08:41:30|15170.1|15170.1|15173.87|15173.87|15173.87|15173.87|15170.1|15170.1|0
1643704910000|2022-02-01 08:41:50|15168.77|15168.77|15168.77|15168.77|15168.77|15168.77|15168.77|15168.77|0
1643704920000|2022-02-01 08:42:00|15165.9|15165.9|15165.52|15165.52|15165.9|15165.9|15163.03|15163.03|0
1643704950000|2022-02-01 08:42:30|15163.69|15163.69|15164.6|15164.6|15164.6|15164.6|15163.69|15163.69|0
1643704970000|2022-02-01 08:42:50|15163.17|15163.17|15163.17|15163.17|15163.17|15163.17|15163.17|15163.17|0
1643704990000|2022-02-01 08:43:10|15160.71|15160.71|15160.71|15160.71|15160.71|15160.71|15160.71|15160.71|0
1643705010000|2022-02-01 08:43:30|15160.24|15160.24|15158.36|15158.36|15160.24|15160.24|15158.36|15158.36|0
1643705040000|2022-02-01 08:44:00|15154.06|15154.06|15154.06|15154.06|15154.06|15154.06|15154.06|15154.06|0
1643705050000|2022-02-01 08:44:10|15146.83|15146.83|15145.91|15145.91|15146.83|15146.83|15145.91|15145.91|0
1643705060000|2022-02-01 08:44:20|15145|15145|15145.56|15145.56|15145.56|15145.56|15145|15145|0
1643705070000|2022-02-01 08:44:30|15146|15146|15144.59|15144.59|15146|15146|15144.59|15144.59|0
1643705100000|2022-02-01 08:45:00|15145.41|15145.41|15156.21|15156.21|15156.21|15156.21|15145.41|15145.41|0
1643705160000|2022-02-01 08:46:00|15155.72|15155.72|15158.1|15158.1|15158.92|15158.92|15155.72|15155.72|0
1643705170000|2022-02-01 08:46:10|15159.13|15159.13|15159.13|15159.13|15159.13|15159.13|15159.13|15159.13|0
1643705180000|2022-02-01 08:46:20|15159.6|15159.6|15158.75|15158.75|15159.64|15159.64|15157.81|15157.81|0
1643705200000|2022-02-01 08:46:40|15158.3|15158.3|15153.67|15153.67|15158.3|15158.3|15153.67|15153.67|0
1643705210000|2022-02-01 08:46:50|15152.85|15152.85|15147.94|15147.94|15152.85|15152.85|15147.94|15147.94|0
1643705220000|2022-02-01 08:47:00|15147.02|15147.02|15146.11|15146.11|15147.02|15147.02|15146.11|15146.11|0
1643705260000|2022-02-01 08:47:40|15143.66|15143.66|15142.22|15142.22|15143.66|15143.66|15141.72|15141.72|0
1643705290000|2022-02-01 08:48:10|15143.58|15143.58|15143.58|15143.58|15143.58|15143.58|15143.58|15143.58|0
1643705320000|2022-02-01 08:48:40|15140.84|15140.84|15139.76|15139.76|15141.4|15141.4|15139.76|15139.76|0
1643705330000|2022-02-01 08:48:50|15138.35|15138.35|15138.35|15138.35|15138.35|15138.35|15138.35|15138.35|0
1643705340000|2022-02-01 08:49:00|15138.57|15138.57|15137.02|15137.02|15138.57|15138.57|15137.02|15137.02|0
1643705350000|2022-02-01 08:49:10|15136.57|15136.57|15137.84|15137.84|15138.4|15138.4|15136.57|15136.57|0
1643705370000|2022-02-01 08:49:30|15138.84|15138.84|15137.78|15137.78|15139.89|15139.89|15137.78|15137.78|0
1643705380000|2022-02-01 08:49:40|15135.95|15135.95|15135.95|15135.95|15135.95|15135.95|15135.95|15135.95|0
1643705390000|2022-02-01 08:49:50|15137.39|15137.39|15139.27|15139.27|15139.27|15139.27|15137.39|15137.39|0
1643705400000|2022-02-01 08:50:00|15137.84|15137.84|15137.84|15137.84|15137.84|15137.84|15137.84|15137.84|0
1643705430000|2022-02-01 08:50:30|15138.3|15138.3|15138.3|15138.3|15138.3|15138.3|15138.3|15138.3|0
1643705440000|2022-02-01 08:50:40|15139.41|15139.41|15141.93|15141.93|15141.93|15141.93|15139.41|15139.41|0
1643705460000|2022-02-01 08:51:00|15140.94|15140.94|15140.94|15140.94|15140.94|15140.94|15140.94|15140.94|0
1643705490000|2022-02-01 08:51:30|15139.53|15139.53|15145.36|15145.36|15145.36|15145.36|15139.53|15139.53|0
1643705510000|2022-02-01 08:51:50|15146.3|15146.3|15148.29|15148.29|15148.29|15148.29|15146.3|15146.3|0
1643705520000|2022-02-01 08:52:00|15147.83|15147.83|15145.34|15145.34|15147.83|15147.83|15145.34|15145.34|0
1643705530000|2022-02-01 08:52:10|15142.6|15142.6|15142.6|15142.6|15142.6|15142.6|15142.6|15142.6|0
1643705550000|2022-02-01 08:52:30|15141.16|15141.16|15141.16|15141.16|15141.16|15141.16|15139.73|15139.73|0
1643705560000|2022-02-01 08:52:40|15139.67|15139.67|15139.67|15139.67|15139.67|15139.67|15139.67|15139.67|0
1643705610000|2022-02-01 08:53:30|15139.2|15139.2|15139.2|15139.2|15139.2|15139.2|15139.2|15139.2|0
1643705620000|2022-02-01 08:53:40|15140.69|15140.69|15140.69|15140.69|15140.69|15140.69|15140.69|15140.69|0
1643705630000|2022-02-01 08:53:50|15139.88|15139.88|15139.88|15139.88|15139.88|15139.88|15139.88|15139.88|0
1643705660000|2022-02-01 08:54:20|15140.35|15140.35|15138.91|15138.91|15140.35|15140.35|15138.91|15138.91|0
1643705690000|2022-02-01 08:54:50|15140.55|15140.55|15140.55|15140.55|15140.55|15140.55|15140.55|15140.55|0
1643705720000|2022-02-01 08:55:20|15139.73|15139.73|15138.39|15138.39|15139.73|15139.73|15136.96|15136.96|0
1643705740000|2022-02-01 08:55:40|15140.22|15140.22|15140.78|15140.78|15140.78|15140.78|15140.22|15140.22|0
1643705750000|2022-02-01 08:55:50|15142.61|15142.61|15143.66|15143.66|15143.66|15143.66|15142.61|15142.61|0
1643705760000|2022-02-01 08:56:00|15150.3|15150.3|15148.87|15148.87|15150.3|15150.3|15147.43|15147.43|0
1643705780000|2022-02-01 08:56:20|15147.04|15147.04|15147.95|15147.95|15147.95|15147.95|15147.04|15147.04|0
1643705790000|2022-02-01 08:56:30|15144.21|15144.21|15143.52|15143.52|15144.44|15144.44|15143.52|15143.52|0
1643705800000|2022-02-01 08:56:40|15143.74|15143.74|15143.74|15143.74|15143.74|15143.74|15143.74|15143.74|0
1643705840000|2022-02-01 08:57:20|15139.56|15139.56|15135.15|15135.15|15139.56|15139.56|15135.15|15135.15|0
1643705860000|2022-02-01 08:57:40|15135.82|15135.82|15135.82|15135.82|15135.82|15135.82|15135.82|15135.82|0
1643705870000|2022-02-01 08:57:50|15136.32|15136.32|15132.87|15132.87|15136.32|15136.32|15132.87|15132.87|0
1643705880000|2022-02-01 08:58:00|15133.99|15133.99|15132.18|15132.18|15133.99|15133.99|15132.18|15132.18|0
1643705890000|2022-02-01 08:58:10|15132.41|15132.41|15132.18|15132.18|15132.41|15132.41|15132.18|15132.18|0
1643705900000|2022-02-01 08:58:20|15130.35|15130.35|15130.35|15130.35|15130.35|15130.35|15130.35|15130.35|0
1643705930000|2022-02-01 08:58:50|15130.13|15130.13|15129.91|15129.91|15130.13|15130.13|15129.91|15129.91|0
1643705940000|2022-02-01 08:59:00|15132.78|15132.78|15131.78|15131.78|15132.78|15132.78|15131.78|15131.78|0
1643705950000|2022-02-01 08:59:10|15130.79|15130.79|15130.79|15130.79|15130.79|15130.79|15130.79|15130.79|0
1643705960000|2022-02-01 08:59:20|15130.33|15130.33|15123.14|15123.14|15130.33|15130.33|15123.14|15123.14|0
1643705970000|2022-02-01 08:59:30|15121.82|15121.82|15119.88|15119.88|15121.82|15121.82|15119.88|15119.88|0
1643706000000|2022-02-01 09:00:00|15120.7|15120.7|15120.7|15120.7|15120.7|15120.7|15120.7|15120.7|0
1643706010000|2022-02-01 09:00:10|15119.71|15119.71|15119.71|15119.71|15119.71|15119.71|15119.71|15119.71|0
1643706020000|2022-02-01 09:00:20|15116.38|15116.38|15092.94|15092.94|15116.38|15116.38|15092.94|15092.94|0
1643706030000|2022-02-01 09:00:30|15092.45|15092.45|15092.45|15092.45|15092.45|15092.45|15092.45|15092.45|0
1643706040000|2022-02-01 09:00:40|15091.99|15091.99|15091.99|15091.99|15091.99|15091.99|15091.99|15091.99|0
1643706050000|2022-02-01 09:00:50|15090.55|15090.55|15096.52|15096.52|15096.52|15096.52|15090.55|15090.55|0
1643706060000|2022-02-01 09:01:00|15097.44|15097.44|15099.72|15099.72|15099.72|15099.72|15097.44|15097.44|0
1643706070000|2022-02-01 09:01:10|15100.64|15100.64|15101.1|15101.1|15101.1|15101.1|15100.64|15100.64|0
1643706080000|2022-02-01 09:01:20|15101.91|15101.91|15103.33|15103.33|15103.33|15103.33|15101.91|15101.91|0
1643706100000|2022-02-01 09:01:40|15103.55|15103.55|15104.37|15104.37|15104.37|15104.37|15103.55|15103.55|0
1643706120000|2022-02-01 09:02:00|15115.45|15115.45|15116.68|15116.68|15116.68|15116.68|15114.85|15114.85|0
1643706140000|2022-02-01 09:02:20|15122.42|15122.42|15121.77|15121.77|15122.42|15122.42|15121.3|15121.3|0
1643706150000|2022-02-01 09:02:30|15120.34|15120.34|15118.61|15118.61|15120.34|15120.34|15118.61|15118.61|0
1643706190000|2022-02-01 09:03:10|15118.14|15118.14|15117.32|15117.32|15118.14|15118.14|15117.32|15117.32|0
1643706210000|2022-02-01 09:03:30|15116.2|15116.2|15116.2|15116.2|15116.2|15116.2|15116.2|15116.2|0
1643706220000|2022-02-01 09:03:40|15115.74|15115.74|15115.74|15115.74|15115.74|15115.74|15115.74|15115.74|0
1643706230000|2022-02-01 09:03:50|15116.22|15116.22|15111.81|15111.81|15117.07|15117.07|15111.81|15111.81|0
1643706240000|2022-02-01 09:04:00|15111.35|15111.35|15111.81|15111.81|15111.81|15111.81|15111.35|15111.35|0
1643706260000|2022-02-01 09:04:20|15109.36|15109.36|15109.36|15109.36|15109.36|15109.36|15109.36|15109.36|0
1643706300000|2022-02-01 09:05:00|15107|15107|15107|15107|15107|15107|15107|15107|0
1643706310000|2022-02-01 09:05:10|15104.26|15104.26|15102.35|15102.35|15104.26|15104.26|15102.35|15102.35|0
1643706320000|2022-02-01 09:05:20|15103.02|15103.02|15102.03|15102.03|15103.02|15103.02|15102.03|15102.03|0
1643706330000|2022-02-01 09:05:30|15102.53|15102.53|15100.54|15100.54|15102.53|15102.53|15100.54|15100.54|0
1643706340000|2022-02-01 09:05:40|15101.48|15101.48|15100.66|15100.66|15101.48|15101.48|15100.66|15100.66|0
1643706350000|2022-02-01 09:05:50|15099.55|15099.55|15099.55|15099.55|15099.55|15099.55|15099.55|15099.55|0
1643706360000|2022-02-01 09:06:00|15098.11|15098.11|15097.89|15097.89|15098.11|15098.11|15097.89|15097.89|0
1643706370000|2022-02-01 09:06:10|15097.42|15097.42|15097.42|15097.42|15097.42|15097.42|15097.42|15097.42|0
1643706380000|2022-02-01 09:06:20|15098.36|15098.36|15098.36|15098.36|15098.36|15098.36|15098.36|15098.36|0
1643706400000|2022-02-01 09:06:40|15096.73|15096.73|15089.9|15089.9|15096.73|15096.73|15089.9|15089.9|0
1643706410000|2022-02-01 09:06:50|15088.07|15088.07|15084.21|15084.21|15088.07|15088.07|15084.21|15084.21|0
1643706420000|2022-02-01 09:07:00|15082.77|15082.77|15081.04|15081.04|15082.77|15082.77|15081.04|15081.04|0
1643706430000|2022-02-01 09:07:10|15080.13|15080.13|15081.04|15081.04|15081.04|15081.04|15080.13|15080.13|0
1643706460000|2022-02-01 09:07:40|15082.87|15082.87|15082.87|15082.87|15082.87|15082.87|15082.87|15082.87|0
1643706470000|2022-02-01 09:07:50|15083.86|15083.86|15084.33|15084.33|15084.33|15084.33|15083.86|15083.86|0
1643706480000|2022-02-01 09:08:00|15085.95|15085.95|15089.88|15089.88|15089.88|15089.88|15085.95|15085.95|0
1643706490000|2022-02-01 09:08:10|15091.31|15091.31|15091.31|15091.31|15091.31|15091.31|15091.31|15091.31|0
1643706500000|2022-02-01 09:08:20|15090.81|15090.81|15091.02|15091.02|15091.02|15091.02|15090.81|15090.81|0
1643706510000|2022-02-01 09:08:30|15090.52|15090.52|15086.24|15086.24|15090.52|15090.52|15086.24|15086.24|0
1643706520000|2022-02-01 09:08:40|15087.16|15087.16|15087.16|15087.16|15087.16|15087.16|15087.16|15087.16|0
1643706550000|2022-02-01 09:09:10|15086.26|15086.26|15086.26|15086.26|15086.26|15086.26|15086.26|15086.26|0
1643706570000|2022-02-01 09:09:30|15087.26|15087.26|15087.26|15087.26|15087.26|15087.26|15087.26|15087.26|0
1643706580000|2022-02-01 09:09:40|15086.31|15086.31|15086.31|15086.31|15086.31|15086.31|15086.31|15086.31|0
1643706600000|2022-02-01 09:10:00|15085.86|15085.86|15085.86|15085.86|15085.86|15085.86|15085.86|15085.86|0
1643706610000|2022-02-01 09:10:10|15082.99|15082.99|15082.99|15082.99|15082.99|15082.99|15082.99|15082.99|0
1643706620000|2022-02-01 09:10:20|15084.42|15084.42|15083.78|15083.78|15084.42|15084.42|15083.48|15083.48|0
1643706630000|2022-02-01 09:10:30|15084.59|15084.59|15084.85|15084.85|15084.85|15084.85|15084.04|15084.04|0
1643706640000|2022-02-01 09:10:40|15083.44|15083.44|15083.44|15083.44|15083.44|15083.44|15083.44|15083.44|0
1643706650000|2022-02-01 09:10:50|15082.53|15082.53|15082.53|15082.53|15082.53|15082.53|15082.53|15082.53|0
1643706670000|2022-02-01 09:11:10|15081.61|15081.61|15082.23|15082.23|15082.23|15082.23|15079.98|15079.98|0
1643706680000|2022-02-01 09:11:20|15081.31|15081.31|15084.09|15084.09|15084.09|15084.09|15081.31|15081.31|0
1643706690000|2022-02-01 09:11:30|15084.56|15084.56|15088.02|15088.02|15088.02|15088.02|15084.56|15084.56|0
1643706710000|2022-02-01 09:11:50|15088.92|15088.92|15089.39|15089.39|15089.39|15089.39|15088.92|15088.92|0
1643706730000|2022-02-01 09:12:10|15090.5|15090.5|15091.63|15091.63|15091.63|15091.63|15090.5|15090.5|0
1643706740000|2022-02-01 09:12:20|15094.49|15094.49|15098.45|15098.45|15098.45|15098.45|15094.49|15094.49|0
1643706750000|2022-02-01 09:12:30|15099.87|15099.87|15098.87|15098.87|15099.87|15099.87|15098.87|15098.87|0
1643706760000|2022-02-01 09:12:40|15103.45|15103.45|15103.45|15103.45|15103.45|15103.45|15103.45|15103.45|0
1643706770000|2022-02-01 09:12:50|15103.89|15103.89|15104.89|15104.89|15104.89|15104.89|15103.89|15103.89|0
1643706800000|2022-02-01 09:13:20|15105.11|15105.11|15105.11|15105.11|15105.11|15105.11|15105.11|15105.11|0
1643706810000|2022-02-01 09:13:30|15104.19|15104.19|15103.03|15103.03|15104.19|15104.19|15103.03|15103.03|0
1643706820000|2022-02-01 09:13:40|15103.97|15103.97|15103.97|15103.97|15103.97|15103.97|15103.97|15103.97|0
1643706830000|2022-02-01 09:13:50|15103.06|15103.06|15103.06|15103.06|15103.06|15103.06|15103.06|15103.06|0
1643706840000|2022-02-01 09:14:00|15102.6|15102.6|15102.6|15102.6|15102.6|15102.6|15102.6|15102.6|0
1643706850000|2022-02-01 09:14:10|15102.13|15102.13|15102.13|15102.13|15102.13|15102.13|15102.13|15102.13|0
1643706870000|2022-02-01 09:14:30|15103.24|15103.24|15103.24|15103.24|15103.24|15103.24|15103.24|15103.24|0
1643706900000|2022-02-01 09:15:00|15103.95|15103.95|15101.07|15101.07|15103.95|15103.95|15099.49|15099.49|0
1643706910000|2022-02-01 09:15:10|15100.62|15100.62|15100.62|15100.62|15100.62|15100.62|15100.62|15100.62|0
1643706930000|2022-02-01 09:15:30|15102.03|15102.03|15102.03|15102.03|15102.03|15102.03|15102.03|15102.03|0
1643706950000|2022-02-01 09:15:50|15101.21|15101.21|15101.21|15101.21|15101.21|15101.21|15101.21|15101.21|0
1643706960000|2022-02-01 09:16:00|15099.58|15099.58|15100.74|15100.74|15101.21|15101.21|15099.58|15099.58|0
1643706990000|2022-02-01 09:16:30|15101.21|15101.21|15101.21|15101.21|15101.21|15101.21|15101.21|15101.21|0
1643707000000|2022-02-01 09:16:40|15104.87|15104.87|15107.47|15107.47|15107.47|15107.47|15104.87|15104.87|0
1643707010000|2022-02-01 09:16:50|15107|15107|15107.67|15107.67|15107.67|15107.67|15107|15107|0
1643707020000|2022-02-01 09:17:00|15106.86|15106.86|15107.67|15107.67|15107.67|15107.67|15106.86|15106.86|0
1643707030000|2022-02-01 09:17:10|15107.2|15107.2|15107.2|15107.2|15108.12|15108.12|15107.2|15107.2|0
1643707040000|2022-02-01 09:17:20|15108.64|15108.64|15108.64|15108.64|15108.64|15108.64|15108.64|15108.64|0
1643707050000|2022-02-01 09:17:30|15109.11|15109.11|15109.11|15109.11|15109.11|15109.11|15109.11|15109.11|0
1643707070000|2022-02-01 09:17:50|15107.38|15107.38|15107.87|15107.87|15107.87|15107.87|15107.38|15107.38|0
1643707080000|2022-02-01 09:18:00|15106.93|15106.93|15106.93|15106.93|15106.93|15106.93|15106.93|15106.93|0
1643707110000|2022-02-01 09:18:30|15105.5|15105.5|15096.8|15096.8|15105.5|15105.5|15096.8|15096.8|0
1643707120000|2022-02-01 09:18:40|15095.37|15095.37|15095.37|15095.37|15095.37|15095.37|15095.37|15095.37|0
1643707140000|2022-02-01 09:19:00|15094.42|15094.42|15093.61|15093.61|15094.42|15094.42|15093.61|15093.61|0
1643707150000|2022-02-01 09:19:10|15090.86|15090.86|15090.86|15090.86|15090.86|15090.86|15090.86|15090.86|0
1643707160000|2022-02-01 09:19:20|15090.37|15090.37|15090.37|15090.37|15090.37|15090.37|15090.37|15090.37|0
1643707170000|2022-02-01 09:19:30|15087.05|15087.05|15086.08|15086.08|15087.05|15087.05|15086.08|15086.08|0
1643707180000|2022-02-01 09:19:40|15085.17|15085.17|15084.58|15084.58|15085.98|15085.98|15084.37|15084.37|0
1643707190000|2022-02-01 09:19:50|15084.02|15084.02|15084.83|15084.83|15084.83|15084.83|15084.02|15084.02|0
1643707200000|2022-02-01 09:20:00|15084.34|15084.34|15082.21|15082.21|15084.34|15084.34|15082.21|15082.21|0
1643707230000|2022-02-01 09:20:30|15081.29|15081.29|15080.38|15080.38|15081.29|15081.29|15080.38|15080.38|0
1643707260000|2022-02-01 09:21:00|15079.91|15079.91|15080.38|15080.38|15080.38|15080.38|15079.91|15079.91|0
1643707270000|2022-02-01 09:21:10|15079.71|15079.71|15081.2|15081.2|15081.2|15081.2|15079.71|15079.71|0
1643707280000|2022-02-01 09:21:20|15079.76|15079.76|15077.41|15077.41|15079.76|15079.76|15077.41|15077.41|0
1643707290000|2022-02-01 09:21:30|15076.92|15076.92|15074.07|15074.07|15076.92|15076.92|15074.07|15074.07|0
1643707310000|2022-02-01 09:21:50|15073.16|15073.16|15071.84|15071.84|15073.16|15073.16|15071.84|15071.84|0
1643707320000|2022-02-01 09:22:00|15072.76|15072.76|15063.74|15063.74|15072.76|15072.76|15063.74|15063.74|0
1643707330000|2022-02-01 09:22:10|15062.74|15062.74|15065.74|15065.74|15066.21|15066.21|15062.3|15062.3|0
1643707340000|2022-02-01 09:22:20|15066.56|15066.56|15064.43|15064.43|15068.55|15068.55|15064.43|15064.43|0
1643707360000|2022-02-01 09:22:40|15065.93|15065.93|15065.93|15065.93|15065.93|15065.93|15065.93|15065.93|0
1643707380000|2022-02-01 09:23:00|15066.42|15066.42|15065.96|15065.96|15066.42|15066.42|15065.96|15065.96|0
1643707410000|2022-02-01 09:23:30|15067.85|15067.85|15070.4|15070.4|15070.4|15070.4|15067.85|15067.85|0
1643707420000|2022-02-01 09:23:40|15071.83|15071.83|15081.29|15081.29|15081.29|15081.29|15071.83|15071.83|0
1643707430000|2022-02-01 09:23:50|15080.3|15080.3|15080.76|15080.76|15080.76|15080.76|15080.3|15080.3|0
1643707440000|2022-02-01 09:24:00|15079.12|15079.12|15079.12|15079.12|15079.12|15079.12|15079.12|15079.12|0
1643707450000|2022-02-01 09:24:10|15079.58|15079.58|15079.58|15079.58|15079.58|15079.58|15079.58|15079.58|0
1643707470000|2022-02-01 09:24:30|15080.05|15080.05|15080.05|15080.05|15080.05|15080.05|15080.05|15080.05|0
1643707490000|2022-02-01 09:24:50|15081.46|15081.46|15081.46|15081.46|15081.46|15081.46|15081.46|15081.46|0
1643707500000|2022-02-01 09:25:00|15078.19|15078.19|15078.37|15078.37|15079.42|15079.42|15077.37|15077.37|0
1643707510000|2022-02-01 09:25:10|15076.54|15076.54|15079.2|15079.2|15079.2|15079.2|15076.54|15076.54|0
1643707520000|2022-02-01 09:25:20|15081.58|15081.58|15081.58|15081.58|15081.58|15081.58|15081.58|15081.58|0
1643707530000|2022-02-01 09:25:30|15081.08|15081.08|15085.83|15085.83|15086.33|15086.33|15081.08|15081.08|0
1643707540000|2022-02-01 09:25:40|15085.36|15085.36|15085.36|15085.36|15085.36|15085.36|15085.36|15085.36|0
1643707570000|2022-02-01 09:26:10|15085.83|15085.83|15085.83|15085.83|15085.83|15085.83|15085.83|15085.83|0
1643707580000|2022-02-01 09:26:20|15085.01|15085.01|15085.01|15085.01|15085.01|15085.01|15085.01|15085.01|0
1643707590000|2022-02-01 09:26:30|15088.67|15088.67|15088.67|15088.67|15088.67|15088.67|15088.67|15088.67|0
1643707600000|2022-02-01 09:26:40|15087.26|15087.26|15087.26|15087.26|15087.26|15087.26|15087.26|15087.26|0
1643707620000|2022-02-01 09:27:00|15086.64|15086.64|15086.64|15086.64|15086.64|15086.64|15086.64|15086.64|0
1643707650000|2022-02-01 09:27:30|15087.46|15087.46|15085.83|15085.83|15087.46|15087.46|15085.83|15085.83|0
1643707670000|2022-02-01 09:27:50|15087.66|15087.66|15086.84|15086.84|15087.66|15087.66|15086.84|15086.84|0
1643707680000|2022-02-01 09:28:00|15087.83|15087.83|15088.75|15088.75|15088.75|15088.75|15086.01|15086.01|0
1643707690000|2022-02-01 09:28:10|15090.58|15090.58|15100.16|15100.16|15100.16|15100.16|15090.58|15090.58|0
1643707700000|2022-02-01 09:28:20|15099.05|15099.05|15099.05|15099.05|15099.05|15099.05|15099.05|15099.05|0
1643707710000|2022-02-01 09:28:30|15099.96|15099.96|15099.96|15099.96|15099.96|15099.96|15099.96|15099.96|0
1643707720000|2022-02-01 09:28:40|15098.53|15098.53|15095.66|15095.66|15100.35|15100.35|15095.66|15095.66|0
1643707730000|2022-02-01 09:28:50|15094.74|15094.74|15093.38|15093.38|15094.74|15094.74|15092.91|15092.91|0
1643707740000|2022-02-01 09:29:00|15096.25|15096.25|15096.25|15096.25|15096.25|15096.25|15096.25|15096.25|0
1643707750000|2022-02-01 09:29:10|15095.34|15095.34|15095.34|15095.34|15095.34|15095.34|15095.34|15095.34|0
1643707760000|2022-02-01 09:29:20|15093.93|15093.93|15092.49|15092.49|15093.93|15093.93|15092.49|15092.49|0
1643707770000|2022-02-01 09:29:30|15091.09|15091.09|15091.09|15091.09|15091.09|15091.09|15091.09|15091.09|0
1643707780000|2022-02-01 09:29:40|15090.27|15090.27|15090.27|15090.27|15090.27|15090.27|15090.27|15090.27|0
1643707800000|2022-02-01 09:30:00|15088.6|15088.6|15088.6|15088.6|15088.6|15088.6|15088.6|15088.6|0
1643707820000|2022-02-01 09:30:20|15088.15|15088.15|15088.15|15088.15|15088.15|15088.15|15088.15|15088.15|0
1643707840000|2022-02-01 09:30:40|15087.68|15087.68|15088.24|15088.24|15088.24|15088.24|15087.68|15087.68|0
1643707850000|2022-02-01 09:30:50|15088.91|15088.91|15088.91|15088.91|15088.91|15088.91|15088.91|15088.91|0
1643707870000|2022-02-01 09:31:10|15089.35|15089.35|15089.13|15089.13|15089.35|15089.35|15089.13|15089.13|0
1643707880000|2022-02-01 09:31:20|15089.58|15089.58|15089.58|15089.58|15089.58|15089.58|15089.58|15089.58|0
1643707890000|2022-02-01 09:31:30|15089.35|15089.35|15089.35|15089.35|15089.35|15089.35|15089.35|15089.35|0
1643707900000|2022-02-01 09:31:40|15088.44|15088.44|15088.44|15088.44|15088.44|15088.44|15088.44|15088.44|0
1643707910000|2022-02-01 09:31:50|15088.91|15088.91|15088.91|15088.91|15088.91|15088.91|15088.91|15088.91|0
1643707920000|2022-02-01 09:32:00|15087.47|15087.47|15087.47|15087.47|15087.47|15087.47|15087.47|15087.47|0
1643707940000|2022-02-01 09:32:20|15086.06|15086.06|15086.06|15086.06|15086.06|15086.06|15086.06|15086.06|0
1643707950000|2022-02-01 09:32:30|15086.29|15086.29|15086.29|15086.29|15086.29|15086.29|15086.29|15086.29|0
1643707960000|2022-02-01 09:32:40|15087.23|15087.23|15087.23|15087.23|15087.23|15087.23|15087.23|15087.23|0
1643707980000|2022-02-01 09:33:00|15084.18|15084.18|15085|15085|15085|15085|15084.18|15084.18|0
1643708000000|2022-02-01 09:33:20|15082.13|15082.13|15082.13|15082.13|15082.13|15082.13|15082.13|15082.13|0
1643708050000|2022-02-01 09:34:10|15085|15085|15083.56|15083.56|15085|15085|15083.56|15083.56|0
1643708080000|2022-02-01 09:34:40|15084.38|15084.38|15084.38|15084.38|15084.38|15084.38|15084.38|15084.38|0
1643708090000|2022-02-01 09:34:50|15082.03|15082.03|15081.22|15081.22|15082.03|15082.03|15081.22|15081.22|0
1643708110000|2022-02-01 09:35:10|15082.03|15082.03|15082.03|15082.03|15082.03|15082.03|15082.03|15082.03|0
1643708120000|2022-02-01 09:35:20|15083.86|15083.86|15083.86|15083.86|15083.86|15083.86|15083.86|15083.86|0
1643708130000|2022-02-01 09:35:30|15090.87|15090.87|15091.79|15091.79|15091.79|15091.79|15090.87|15090.87|0
1643708150000|2022-02-01 09:35:50|15087.94|15087.94|15087.47|15087.47|15087.94|15087.94|15087.47|15087.47|0
1643708160000|2022-02-01 09:36:00|15086.8|15086.8|15086.58|15086.58|15086.8|15086.8|15086.58|15086.58|0
1643708190000|2022-02-01 09:36:30|15086.32|15086.32|15087.23|15087.23|15088.15|15088.15|15086.32|15086.32|0
1643708200000|2022-02-01 09:36:40|15088.05|15088.05|15089.94|15089.94|15089.94|15089.94|15088.05|15088.05|0
1643708210000|2022-02-01 09:36:50|15088.3|15088.3|15088.3|15088.3|15088.3|15088.3|15088.3|15088.3|0
1643708220000|2022-02-01 09:37:00|15088.52|15088.52|15089.34|15089.34|15089.34|15089.34|15088.52|15088.52|0
1643708230000|2022-02-01 09:37:10|15090.34|15090.34|15090.34|15090.34|15090.34|15090.34|15090.34|15090.34|0
1643708240000|2022-02-01 09:37:20|15090.78|15090.78|15090.78|15090.78|15090.78|15090.78|15090.78|15090.78|0
1643708260000|2022-02-01 09:37:40|15091.6|15091.6|15091.6|15091.6|15091.6|15091.6|15091.6|15091.6|0
1643708290000|2022-02-01 09:38:10|15092.51|15092.51|15094.34|15094.34|15094.34|15094.34|15092.51|15092.51|0
1643708310000|2022-02-01 09:38:30|15094.81|15094.81|15092.88|15092.88|15094.81|15094.81|15092.88|15092.88|0
1643708340000|2022-02-01 09:39:00|15093.7|15093.7|15093.7|15093.7|15093.7|15093.7|15093.7|15093.7|0
1643708350000|2022-02-01 09:39:10|15097.08|15097.08|15109.46|15109.46|15109.46|15109.46|15097.08|15097.08|0
1643708360000|2022-02-01 09:39:20|15111.09|15111.09|15111.09|15111.09|15111.09|15111.09|15111.09|15111.09|0
1643708370000|2022-02-01 09:39:30|15110.18|15110.18|15112.11|15112.11|15112.11|15112.11|15110.18|15110.18|0
1643708380000|2022-02-01 09:39:40|15110.28|15110.28|15107.53|15107.53|15110.28|15110.28|15107.53|15107.53|0
1643708390000|2022-02-01 09:39:50|15107.08|15107.08|15107.08|15107.08|15107.08|15107.08|15107.08|15107.08|0
1643708400000|2022-02-01 09:40:00|15106.58|15106.58|15105.66|15105.66|15106.58|15106.58|15105.66|15105.66|0
1643708440000|2022-02-01 09:40:40|15108.96|15108.96|15110.4|15110.4|15110.4|15110.4|15108.96|15108.96|0
1643708460000|2022-02-01 09:41:00|15109.28|15109.28|15109.28|15109.28|15109.28|15109.28|15109.28|15109.28|0
1643708490000|2022-02-01 09:41:30|15108.29|15108.29|15108.29|15108.29|15108.29|15108.29|15108.29|15108.29|0
1643708500000|2022-02-01 09:41:40|15105.54|15105.54|15094.66|15094.66|15105.54|15105.54|15094.66|15094.66|0
1643708570000|2022-02-01 09:42:50|15091.79|15091.79|15091.79|15091.79|15091.79|15091.79|15091.79|15091.79|0
1643708590000|2022-02-01 09:43:10|15090.88|15090.88|15090.78|15090.78|15090.88|15090.88|15090.78|15090.78|0
1643708620000|2022-02-01 09:43:40|15089.14|15089.14|15086.54|15086.54|15089.14|15089.14|15086.32|15086.32|0
1643708630000|2022-02-01 09:43:50|15084.87|15084.87|15076.39|15076.39|15084.87|15084.87|15076.39|15076.39|0
1643708640000|2022-02-01 09:44:00|15075.93|15075.93|15067.63|15067.63|15075.93|15075.93|15067.63|15067.63|0
1643708670000|2022-02-01 09:44:30|15066.19|15066.19|15061.22|15061.22|15066.19|15066.19|15061.22|15061.22|0
1643708680000|2022-02-01 09:44:40|15057.93|15057.93|15057.52|15057.52|15057.93|15057.93|15057.52|15057.52|0
1643708690000|2022-02-01 09:44:50|15050.98|15050.98|15050.98|15050.98|15050.98|15050.98|15050.98|15050.98|0
1643708700000|2022-02-01 09:45:00|15049.15|15049.15|15051.35|15051.35|15051.35|15051.35|15049.15|15049.15|0
1643708740000|2022-02-01 09:45:40|15049.52|15049.52|15047.49|15047.49|15049.52|15049.52|15047.49|15047.49|0
1643708750000|2022-02-01 09:45:50|15048.41|15048.41|15048.41|15048.41|15048.41|15048.41|15048.41|15048.41|0
1643708760000|2022-02-01 09:46:00|15050.08|15050.08|15050.08|15050.08|15050.08|15050.08|15050.08|15050.08|0
1643708770000|2022-02-01 09:46:10|15050.9|15050.9|15051.89|15051.89|15051.89|15051.89|15050.9|15050.9|0
1643708790000|2022-02-01 09:46:30|15051.39|15051.39|15050.9|15050.9|15051.39|15051.39|15050.9|15050.9|0
1643708800000|2022-02-01 09:46:40|15052.28|15052.28|15051.37|15051.37|15052.28|15052.28|15051.37|15051.37|0
1643708810000|2022-02-01 09:46:50|15050.45|15050.45|15048.62|15048.62|15050.45|15050.45|15048.62|15048.62|0
1643708840000|2022-02-01 09:47:20|15048.21|15048.21|15048.21|15048.21|15048.21|15048.21|15048.21|15048.21|0
1643708890000|2022-02-01 09:48:10|15047.39|15047.39|15047.6|15047.6|15047.6|15047.6|15047.39|15047.39|0
1643708900000|2022-02-01 09:48:20|15048.63|15048.63|15052.08|15052.08|15052.08|15052.08|15048.42|15048.42|0
1643708920000|2022-02-01 09:48:40|15048.78|15048.78|15048.78|15048.78|15048.78|15048.78|15048.78|15048.78|0
1643708930000|2022-02-01 09:48:50|15046.96|15046.96|15046.96|15046.96|15046.96|15046.96|15046.96|15046.96|0
1643708980000|2022-02-01 09:49:40|15048.84|15048.84|15048.84|15048.84|15048.84|15048.84|15048.84|15048.84|0
1643708990000|2022-02-01 09:49:50|15050.33|15050.33|15050.83|15050.83|15050.83|15050.83|15050.33|15050.33|0
1643709030000|2022-02-01 09:50:30|15049.39|15049.39|15047.58|15047.58|15049.39|15049.39|15046.77|15046.77|0
1643709050000|2022-02-01 09:50:50|15048.53|15048.53|15048.53|15048.53|15048.53|15048.53|15048.53|15048.53|0
1643709060000|2022-02-01 09:51:00|15048.73|15048.73|15053.18|15053.18|15053.18|15053.18|15048.73|15048.73|0
1643709070000|2022-02-01 09:51:10|15053.68|15053.68|15053.68|15053.68|15053.68|15053.68|15053.68|15053.68|0
1643709090000|2022-02-01 09:51:30|15057.88|15057.88|15057.38|15057.38|15057.88|15057.88|15057.38|15057.38|0
1643709110000|2022-02-01 09:51:50|15059.05|15059.05|15064.11|15064.11|15064.11|15064.11|15059.05|15059.05|0
1643709150000|2022-02-01 09:52:30|15065.03|15065.03|15080.64|15080.64|15080.64|15080.64|15065.03|15065.03|0
1643709170000|2022-02-01 09:52:50|15081.56|15081.56|15081.56|15081.56|15081.56|15081.56|15081.56|15081.56|0
1643709180000|2022-02-01 09:53:00|15084.54|15084.54|15084.54|15084.54|15084.54|15084.54|15084.54|15084.54|0
1643709190000|2022-02-01 09:53:10|15084.08|15084.08|15084.49|15084.49|15084.49|15084.49|15083.87|15083.87|0
1643709200000|2022-02-01 09:53:20|15085.87|15085.87|15085.87|15085.87|15085.87|15085.87|15085.87|15085.87|0
1643709260000|2022-02-01 09:54:20|15086.09|15086.09|15086.09|15086.09|15086.09|15086.09|15086.09|15086.09|0
1643709290000|2022-02-01 09:54:50|15088.08|15088.08|15088.53|15088.53|15088.53|15088.53|15088.08|15088.08|0
1643709300000|2022-02-01 09:55:00|15088.74|15088.74|15092.83|15092.83|15092.83|15092.83|15088.74|15088.74|0
1643709310000|2022-02-01 09:55:10|15093.29|15093.29|15094.71|15094.71|15094.71|15094.71|15092.83|15092.83|0
1643709330000|2022-02-01 09:55:30|15097.46|15097.46|15091.87|15091.87|15097.46|15097.46|15091.87|15091.87|0
1643709340000|2022-02-01 09:55:40|15090.38|15090.38|15088.95|15088.95|15090.38|15090.38|15088.95|15088.95|0
1643709350000|2022-02-01 09:55:50|15088.04|15088.04|15087.58|15087.58|15088.04|15088.04|15087.58|15087.58|0
1643709360000|2022-02-01 09:56:00|15087.11|15087.11|15087.11|15087.11|15087.11|15087.11|15087.11|15087.11|0
1643709390000|2022-02-01 09:56:30|15088.05|15088.05|15088.05|15088.05|15088.05|15088.05|15088.05|15088.05|0
1643709400000|2022-02-01 09:56:40|15089.88|15089.88|15098.29|15098.29|15098.29|15098.29|15089.88|15089.88|0
1643709420000|2022-02-01 09:57:00|15097.82|15097.82|15097.82|15097.82|15097.82|15097.82|15097.82|15097.82|0
1643709440000|2022-02-01 09:57:20|15091.34|15091.34|15090.62|15090.62|15091.34|15091.34|15090.62|15090.62|0
1643709450000|2022-02-01 09:57:30|15090.15|15090.15|15090.15|15090.15|15090.15|15090.15|15090.15|15090.15|0
1643709460000|2022-02-01 09:57:40|15090.61|15090.61|15090.61|15090.61|15090.61|15090.61|15090.61|15090.61|0
1643709480000|2022-02-01 09:58:00|15092.02|15092.02|15090.59|15090.59|15092.02|15092.02|15090.59|15090.59|0
1643709520000|2022-02-01 09:58:40|15089.67|15089.67|15089.67|15089.67|15089.67|15089.67|15089.67|15089.67|0
1643709530000|2022-02-01 09:58:50|15090.13|15090.13|15093|15093|15093|15093|15090.13|15090.13|0
1643709540000|2022-02-01 09:59:00|15093.91|15093.91|15097.22|15097.22|15097.22|15097.22|15093.91|15093.91|0
1643709550000|2022-02-01 09:59:10|15096.81|15096.81|15097.27|15097.27|15097.27|15097.27|15096.81|15096.81|0
1643709590000|2022-02-01 09:59:50|15097.49|15097.49|15097.04|15097.04|15097.49|15097.49|15097.04|15097.04|0
1643709600000|2022-02-01 10:00:00|15097.46|15097.46|15097.46|15097.46|15097.46|15097.46|15097.46|15097.46|0
1643709610000|2022-02-01 10:00:10|15098.45|15098.45|15099.94|15099.94|15099.94|15099.94|15098.45|15098.45|0
1643709650000|2022-02-01 10:00:50|15101.77|15101.77|15101.77|15101.77|15101.77|15101.77|15101.77|15101.77|0
1643709660000|2022-02-01 10:01:00|15106.07|15106.07|15102.29|15102.29|15106.07|15106.07|15102.29|15102.29|0
1643709680000|2022-02-01 10:01:20|15103.11|15103.11|15104.99|15104.99|15104.99|15104.99|15103.11|15103.11|0
1643709690000|2022-02-01 10:01:30|15105.66|15105.66|15107.99|15107.99|15107.99|15107.99|15105.66|15105.66|0
1643709700000|2022-02-01 10:01:40|15109.42|15109.42|15109.42|15109.42|15109.42|15109.42|15109.42|15109.42|0
1643709740000|2022-02-01 10:02:20|15112.69|15112.69|15112.69|15112.69|15112.69|15112.69|15112.69|15112.69|0
1643709760000|2022-02-01 10:02:40|15113.15|15113.15|15113.15|15113.15|15113.15|15113.15|15113.15|15113.15|0
1643709780000|2022-02-01 10:03:00|15116.81|15116.81|15120.34|15120.34|15120.34|15120.34|15116.81|15116.81|0
1643709800000|2022-02-01 10:03:20|15121.25|15121.25|15122.07|15122.07|15122.89|15122.89|15121.25|15121.25|0
1643709840000|2022-02-01 10:04:00|15126.64|15126.64|15126.64|15126.64|15126.64|15126.64|15126.64|15126.64|0
1643709850000|2022-02-01 10:04:10|15130.95|15130.95|15130.95|15130.95|15130.95|15130.95|15130.95|15130.95|0
1643709860000|2022-02-01 10:04:20|15132.32|15132.32|15134.87|15134.87|15134.87|15134.87|15132.32|15132.32|0
1643709870000|2022-02-01 10:04:30|15135.36|15135.36|15137|15137|15137|15137|15135.36|15135.36|0
1643709880000|2022-02-01 10:04:40|15136.5|15136.5|15136.5|15136.5|15136.5|15136.5|15136.5|15136.5|0
1643709890000|2022-02-01 10:04:50|15136|15136|15137.07|15137.07|15137.07|15137.07|15136|15136|0
1643709900000|2022-02-01 10:05:00|15138.01|15138.01|15140.79|15140.79|15140.79|15140.79|15137.92|15137.92|0
1643709930000|2022-02-01 10:05:30|15141.73|15141.73|15140.79|15140.79|15141.73|15141.73|15140.79|15140.79|0
1643709970000|2022-02-01 10:06:10|15143.54|15143.54|15144.19|15144.19|15144.19|15144.19|15141.71|15141.71|0
1643709980000|2022-02-01 10:06:20|15146.64|15146.64|15146.64|15146.64|15146.64|15146.64|15146.64|15146.64|0
1643710000000|2022-02-01 10:06:40|15149.47|15149.47|15149.47|15149.47|15149.47|15149.47|15149.47|15149.47|0
1643710020000|2022-02-01 10:07:00|15149.93|15149.93|15150.87|15150.87|15150.87|15150.87|15149.93|15149.93|0
1643710030000|2022-02-01 10:07:10|15149.95|15149.95|15155.19|15155.19|15155.19|15155.19|15149.95|15149.95|0
1643710050000|2022-02-01 10:07:30|15155.69|15155.69|15156.51|15156.51|15156.51|15156.51|15155.69|15155.69|0
1643710070000|2022-02-01 10:07:50|15155.08|15155.08|15150.77|15150.77|15155.08|15155.08|15150.77|15150.77|0
1643710080000|2022-02-01 10:08:00|15150.15|15150.15|15145.76|15145.76|15150.15|15150.15|15145.76|15145.76|0
1643710090000|2022-02-01 10:08:10|15144.76|15144.76|15142.78|15142.78|15144.76|15144.76|15142.78|15142.78|0
1643710110000|2022-02-01 10:08:30|15141.34|15141.34|15136.32|15136.32|15141.34|15141.34|15135.5|15135.5|0
1643710120000|2022-02-01 10:08:40|15136.77|15136.77|15136.77|15136.77|15136.77|15136.77|15136.77|15136.77|0
1643710140000|2022-02-01 10:09:00|15135.83|15135.83|15135.83|15135.83|15135.83|15135.83|15135.83|15135.83|0
1643710180000|2022-02-01 10:09:40|15136.64|15136.64|15136.64|15136.64|15136.64|15136.64|15136.64|15136.64|0
1643710200000|2022-02-01 10:10:00|15137.1|15137.1|15137.55|15137.55|15137.55|15137.55|15137.1|15137.1|0
1643710210000|2022-02-01 10:10:10|15134.68|15134.68|15134.68|15134.68|15134.68|15134.68|15134.68|15134.68|0
1643710260000|2022-02-01 10:11:00|15134.12|15134.12|15134.12|15134.12|15134.12|15134.12|15134.12|15134.12|0
1643710270000|2022-02-01 10:11:10|15132.24|15132.24|15132.76|15132.76|15132.76|15132.76|15131.77|15131.77|0
1643710300000|2022-02-01 10:11:40|15131.33|15131.33|15127.77|15127.77|15131.33|15131.33|15127.77|15127.77|0
1643710320000|2022-02-01 10:12:00|15127.32|15127.32|15127.32|15127.32|15127.32|15127.32|15127.32|15127.32|0
1643710340000|2022-02-01 10:12:20|15126.4|15126.4|15119.81|15119.81|15126.4|15126.4|15119.81|15119.81|0
1643710350000|2022-02-01 10:12:30|15120.72|15120.72|15132.17|15132.17|15132.17|15132.17|15120.72|15120.72|0
1643710360000|2022-02-01 10:12:40|15132.62|15132.62|15132.62|15132.62|15132.62|15132.62|15132.62|15132.62|0
1643710370000|2022-02-01 10:12:50|15129.19|15129.19|15128.28|15128.28|15129.19|15129.19|15128.28|15128.28|0
1643710380000|2022-02-01 10:13:00|15125.01|15125.01|15123.57|15123.57|15125.01|15125.01|15123.57|15123.57|0
1643710390000|2022-02-01 10:13:10|15122.75|15122.75|15122.75|15122.75|15122.75|15122.75|15122.75|15122.75|0
1643710400000|2022-02-01 10:13:20|15121.94|15121.94|15121.94|15121.94|15121.94|15121.94|15121.94|15121.94|0
1643710410000|2022-02-01 10:13:30|15122.75|15122.75|15123.31|15123.31|15123.31|15123.31|15122.75|15122.75|0
1643710430000|2022-02-01 10:13:50|15122.81|15122.81|15122.81|15122.81|15122.81|15122.81|15122.81|15122.81|0
1643710440000|2022-02-01 10:14:00|15122.37|15122.37|15122.37|15122.37|15122.37|15122.37|15122.37|15122.37|0
1643710470000|2022-02-01 10:14:30|15122.86|15122.86|15122.86|15122.86|15122.86|15122.86|15122.86|15122.86|0
1643710480000|2022-02-01 10:14:40|15121.45|15121.45|15119.82|15119.82|15121.45|15121.45|15119.82|15119.82|0
1643710540000|2022-02-01 10:15:40|15123.08|15123.08|15127.09|15127.09|15127.09|15127.09|15123.08|15123.08|0
1643710550000|2022-02-01 10:15:50|15127.55|15127.55|15128.11|15128.11|15128.11|15128.11|15127.55|15127.55|0
1643710600000|2022-02-01 10:16:40|15127.9|15127.9|15127.9|15127.9|15127.9|15127.9|15127.9|15127.9|0
1643710610000|2022-02-01 10:16:50|15126.07|15126.07|15125.12|15125.12|15126.07|15126.07|15125.12|15125.12|0
1643710620000|2022-02-01 10:17:00|15124.9|15124.9|15124.42|15124.42|15124.9|15124.9|15123.96|15123.96|0
1643710630000|2022-02-01 10:17:10|15122.43|15122.43|15120.44|15120.44|15122.43|15122.43|15120.44|15120.44|0
1643710660000|2022-02-01 10:17:40|15119.52|15119.52|15118.97|15118.97|15119.52|15119.52|15118.97|15118.97|0
1643710700000|2022-02-01 10:18:20|15122.29|15122.29|15122.78|15122.78|15122.78|15122.78|15122.29|15122.29|0
1643710710000|2022-02-01 10:18:30|15122.58|15122.58|15122.37|15122.37|15122.58|15122.58|15122.37|15122.37|0
1643710720000|2022-02-01 10:18:40|15121.96|15121.96|15121.96|15121.96|15121.96|15121.96|15121.96|15121.96|0
1643710730000|2022-02-01 10:18:50|15122.41|15122.41|15120.01|15120.01|15122.88|15122.88|15120.01|15120.01|0
1643710740000|2022-02-01 10:19:00|15118.57|15118.57|15118.57|15118.57|15118.57|15118.57|15118.57|15118.57|0
1643710770000|2022-02-01 10:19:30|15118.37|15118.37|15118.37|15118.37|15118.37|15118.37|15118.37|15118.37|0
1643710790000|2022-02-01 10:19:50|15118.78|15118.78|15121.53|15121.53|15121.53|15121.53|15118.78|15118.78|0
1643710800000|2022-02-01 10:20:00|15121.94|15121.94|15121.94|15121.94|15121.94|15121.94|15121.94|15121.94|0
1643710810000|2022-02-01 10:20:10|15124.68|15124.68|15124.68|15124.68|15124.68|15124.68|15124.68|15124.68|0
1643710820000|2022-02-01 10:20:20|15122.85|15122.85|15121.88|15121.88|15122.85|15122.85|15121.32|15121.32|0
1643710870000|2022-02-01 10:21:10|15121.27|15121.27|15115.4|15115.4|15121.27|15121.27|15115.4|15115.4|0
1643710880000|2022-02-01 10:21:20|15114.84|15114.84|15112.93|15112.93|15114.84|15114.84|15112.93|15112.93|0
1643710890000|2022-02-01 10:21:30|15112.02|15112.02|15111.52|15111.52|15112.02|15112.02|15111.52|15111.52|0
1643710960000|2022-02-01 10:22:40|15111.98|15111.98|15111.98|15111.98|15111.98|15111.98|15111.98|15111.98|0
1643710980000|2022-02-01 10:23:00|15111.48|15111.48|15111.48|15111.48|15111.48|15111.48|15111.48|15111.48|0
1643710990000|2022-02-01 10:23:10|15112.92|15112.92|15112.45|15112.45|15113.86|15113.86|15112.45|15112.45|0
1643711000000|2022-02-01 10:23:20|15111.98|15111.98|15111.98|15111.98|15111.98|15111.98|15111.98|15111.98|0
1643711010000|2022-02-01 10:23:30|15110.34|15110.34|15106.47|15106.47|15110.34|15110.34|15106.47|15106.47|0
1643711020000|2022-02-01 10:23:40|15105.97|15105.97|15104.59|15104.59|15105.97|15105.97|15104.59|15104.59|0
1643711030000|2022-02-01 10:23:50|15103.68|15103.68|15103.68|15103.68|15103.68|15103.68|15103.68|15103.68|0
1643711040000|2022-02-01 10:24:00|15104.24|15104.24|15104.8|15104.8|15104.8|15104.8|15104.24|15104.24|0
1643711070000|2022-02-01 10:24:30|15105.27|15105.27|15105.27|15105.27|15105.27|15105.27|15105.27|15105.27|0
1643711080000|2022-02-01 10:24:40|15106.18|15106.18|15106.18|15106.18|15106.18|15106.18|15106.18|15106.18|0
1643711090000|2022-02-01 10:24:50|15106.65|15106.65|15106.65|15106.65|15106.65|15106.65|15106.65|15106.65|0
1643711100000|2022-02-01 10:25:00|15112.17|15112.17|15113.61|15113.61|15113.61|15113.61|15112.17|15112.17|0
1643711110000|2022-02-01 10:25:10|15111.98|15111.98|15111.16|15111.16|15111.98|15111.98|15111.16|15111.16|0
1643711150000|2022-02-01 10:25:50|15109.23|15109.23|15109.23|15109.23|15109.23|15109.23|15109.23|15109.23|0
1643711160000|2022-02-01 10:26:00|15110.86|15110.86|15111.42|15111.42|15111.42|15111.42|15110.3|15110.3|0
1643711200000|2022-02-01 10:26:40|15112.24|15112.24|15112.24|15112.24|15112.24|15112.24|15112.24|15112.24|0
1643711220000|2022-02-01 10:27:00|15112.01|15112.01|15112.01|15112.01|15112.01|15112.01|15112.01|15112.01|0
1643711250000|2022-02-01 10:27:30|15112.47|15112.47|15109.2|15109.2|15112.47|15112.47|15109.2|15109.2|0
1643711260000|2022-02-01 10:27:40|15110.19|15110.19|15109.2|15109.2|15110.19|15110.19|15109.2|15109.2|0
1643711270000|2022-02-01 10:27:50|15110.84|15110.84|15110.84|15110.84|15110.84|15110.84|15110.84|15110.84|0
1643711280000|2022-02-01 10:28:00|15111.75|15111.75|15106.98|15106.98|15111.75|15111.75|15106.98|15106.98|0
1643711290000|2022-02-01 10:28:10|15106.75|15106.75|15106.61|15106.61|15106.75|15106.75|15105.99|15105.99|0
1643711310000|2022-02-01 10:28:30|15103.14|15103.14|15104.74|15104.74|15104.74|15104.74|15102.65|15102.65|0
1643711320000|2022-02-01 10:28:40|15104.95|15104.95|15104.95|15104.95|15104.95|15104.95|15104.95|15104.95|0
1643711330000|2022-02-01 10:28:50|15104.54|15104.54|15104.54|15104.54|15104.54|15104.54|15104.54|15104.54|0
1643711380000|2022-02-01 10:29:40|15105.48|15105.48|15105.48|15105.48|15105.48|15105.48|15105.48|15105.48|0
1643711390000|2022-02-01 10:29:50|15104.98|15104.98|15104.98|15104.98|15104.98|15104.98|15104.98|15104.98|0
1643711400000|2022-02-01 10:30:00|15103.57|15103.57|15103.57|15103.57|15103.57|15103.57|15103.57|15103.57|0
1643711410000|2022-02-01 10:30:10|15104.69|15104.69|15104.69|15104.69|15104.69|15104.69|15104.69|15104.69|0
1643711440000|2022-02-01 10:30:40|15105.63|15105.63|15114.51|15114.51|15114.51|15114.51|15105.63|15105.63|0
1643711460000|2022-02-01 10:31:00|15118.81|15118.81|15118.81|15118.81|15118.81|15118.81|15118.81|15118.81|0
1643711480000|2022-02-01 10:31:20|15120.25|15120.25|15123.6|15123.6|15123.6|15123.6|15120.25|15120.25|0
1643711490000|2022-02-01 10:31:30|15124.1|15124.1|15124.76|15124.76|15124.76|15124.76|15124.1|15124.1|0
1643711500000|2022-02-01 10:31:40|15124.98|15124.98|15126.36|15126.36|15126.8|15126.8|15124.98|15124.98|0
1643711510000|2022-02-01 10:31:50|15127.79|15127.79|15131.06|15131.06|15131.06|15131.06|15127.79|15127.79|0
1643711520000|2022-02-01 10:32:00|15131.62|15131.62|15132.03|15132.03|15132.03|15132.03|15131.62|15131.62|0
1643711530000|2022-02-01 10:32:10|15131.21|15131.21|15126.7|15126.7|15131.21|15131.21|15126.7|15126.7|0
1643711580000|2022-02-01 10:33:00|15125.07|15125.07|15125.07|15125.07|15125.07|15125.07|15125.07|15125.07|0
1643711590000|2022-02-01 10:33:10|15123.64|15123.64|15123.08|15123.08|15123.64|15123.64|15123.08|15123.08|0
1643711660000|2022-02-01 10:34:20|15122.14|15122.14|15122.14|15122.14|15122.14|15122.14|15122.14|15122.14|0
1643711690000|2022-02-01 10:34:50|15123.96|15123.96|15124.42|15124.42|15124.42|15124.42|15123.51|15123.51|0
1643711700000|2022-02-01 10:35:00|15123.31|15123.31|15123.31|15123.31|15123.31|15123.31|15123.31|15123.31|0
1643711710000|2022-02-01 10:35:10|15122.75|15122.75|15122.19|15122.19|15122.75|15122.75|15122.19|15122.19|0
1643711720000|2022-02-01 10:35:20|15119.45|15119.45|15117.31|15117.31|15119.45|15119.45|15117.31|15117.31|0
1643711730000|2022-02-01 10:35:30|15118.43|15118.43|15118.43|15118.43|15118.43|15118.43|15118.43|15118.43|0
1643711740000|2022-02-01 10:35:40|15116.79|15116.79|15116.79|15116.79|15116.79|15116.79|15116.79|15116.79|0
1643711760000|2022-02-01 10:36:00|15115.88|15115.88|15115.42|15115.42|15115.88|15115.88|15114.6|15114.6|0
1643711780000|2022-02-01 10:36:20|15115.19|15115.19|15115.19|15115.19|15115.19|15115.19|15115.19|15115.19|0
1643711790000|2022-02-01 10:36:30|15113.76|15113.76|15113.35|15113.35|15113.76|15113.76|15113.35|15113.35|0
1643711800000|2022-02-01 10:36:40|15113.82|15113.82|15113.82|15113.82|15113.82|15113.82|15113.82|15113.82|0
1643711910000|2022-02-01 10:38:30|15112.33|15112.33|15112.33|15112.33|15112.33|15112.33|15112.33|15112.33|0
1643711940000|2022-02-01 10:39:00|15115.2|15115.2|15114.7|15114.7|15115.2|15115.2|15114.7|15114.7|0
1643711950000|2022-02-01 10:39:10|15113.03|15113.03|15113.03|15113.03|15113.03|15113.03|15113.03|15113.03|0
1643711980000|2022-02-01 10:39:40|15114.66|15114.66|15115.13|15115.13|15115.13|15115.13|15114.66|15114.66|0
1643711990000|2022-02-01 10:39:50|15116.96|15116.96|15116.96|15116.96|15116.96|15116.96|15116.96|15116.96|0
1643712100000|2022-02-01 10:41:40|15115.13|15115.13|15114.22|15114.22|15115.13|15115.13|15114.22|15114.22|0
1643712150000|2022-02-01 10:42:30|15113.4|15113.4|15113.4|15113.4|15113.4|15113.4|15113.4|15113.4|0
1643712170000|2022-02-01 10:42:50|15114.52|15114.52|15114.52|15114.52|15114.52|15114.52|15114.52|15114.52|0
1643712190000|2022-02-01 10:43:10|15113.4|15113.4|15113.4|15113.4|15113.4|15113.4|15113.4|15113.4|0
1643712200000|2022-02-01 10:43:20|15112.84|15112.84|15112.84|15112.84|15112.84|15112.84|15112.84|15112.84|0
1643712240000|2022-02-01 10:44:00|15113.96|15113.96|15113.96|15113.96|15113.96|15113.96|15113.96|15113.96|0
1643712290000|2022-02-01 10:44:50|15113.5|15113.5|15113.5|15113.5|15113.5|15113.5|15113.5|15113.5|0
1643712300000|2022-02-01 10:45:00|15115.33|15115.33|15115.33|15115.33|15115.33|15115.33|15115.33|15115.33|0
1643712330000|2022-02-01 10:45:30|15114.41|15114.41|15114.41|15114.41|15114.41|15114.41|15114.41|15114.41|0
1643712450000|2022-02-01 10:47:30|15115.83|15115.83|15115.83|15115.83|15115.83|15115.83|15115.83|15115.83|0
1643712470000|2022-02-01 10:47:50|15117.26|15117.26|15115.83|15115.83|15117.26|15117.26|15115.83|15115.83|0
1643712480000|2022-02-01 10:48:00|15114.39|15114.39|15114.39|15114.39|15114.39|15114.39|15114.39|15114.39|0
1643712550000|2022-02-01 10:49:10|15113.48|15113.48|15110.61|15110.61|15113.48|15113.48|15110.4|15110.4|0
1643712600000|2022-02-01 10:50:00|15110.2|15110.2|15110.2|15110.2|15110.2|15110.2|15110.2|15110.2|0
1643712650000|2022-02-01 10:50:50|15109.38|15109.38|15109.38|15109.38|15109.38|15109.38|15109.38|15109.38|0
1643712670000|2022-02-01 10:51:10|15108.01|15108.01|15107.09|15107.09|15108.01|15108.01|15107.09|15107.09|0
1643712680000|2022-02-01 10:51:20|15106.15|15106.15|15105.22|15105.22|15106.15|15106.15|15105.22|15105.22|0
1643712690000|2022-02-01 10:51:30|15105.72|15105.72|15105.72|15105.72|15105.72|15105.72|15105.72|15105.72|0
1643712700000|2022-02-01 10:51:40|15105.26|15105.26|15105.26|15105.26|15105.26|15105.26|15105.26|15105.26|0
1643712710000|2022-02-01 10:51:50|15104.35|15104.35|15104.35|15104.35|15104.35|15104.35|15104.35|15104.35|0
1643712720000|2022-02-01 10:52:00|15104.12|15104.12|15103.9|15103.9|15104.12|15104.12|15103.9|15103.9|0
1643712730000|2022-02-01 10:52:10|15102.91|15102.91|15092.28|15092.28|15102.91|15102.91|15091.82|15091.82|0
1643712740000|2022-02-01 10:52:20|15091.81|15091.81|15091.81|15091.81|15091.81|15091.81|15091.81|15091.81|0
1643712750000|2022-02-01 10:52:30|15090.89|15090.89|15090.89|15090.89|15090.89|15090.89|15090.89|15090.89|0
1643712760000|2022-02-01 10:52:40|15090.33|15090.33|15089.2|15089.2|15090.33|15090.33|15088.28|15088.28|0
1643712770000|2022-02-01 10:52:50|15087.56|15087.56|15087.56|15087.56|15087.56|15087.56|15087.56|15087.56|0
1643712780000|2022-02-01 10:53:00|15087.09|15087.09|15082.79|15082.79|15087.09|15087.09|15082.79|15082.79|0
1643712800000|2022-02-01 10:53:20|15084.22|15084.22|15084.69|15084.69|15084.69|15084.69|15084.22|15084.22|0
1643712820000|2022-02-01 10:53:40|15085.16|15085.16|15085.16|15085.16|15085.16|15085.16|15085.16|15085.16|0
1643712960000|2022-02-01 10:56:00|15086.8|15086.8|15090.61|15090.61|15090.61|15090.61|15086.8|15086.8|0
1643712970000|2022-02-01 10:56:10|15087.74|15087.74|15087.74|15087.74|15087.74|15087.74|15087.74|15087.74|0
1643712980000|2022-02-01 10:56:20|15088.66|15088.66|15088.66|15088.66|15088.66|15088.66|15088.66|15088.66|0
1643713000000|2022-02-01 10:56:40|15087.66|15087.66|15086.67|15086.67|15087.66|15087.66|15086.67|15086.67|0
1643713010000|2022-02-01 10:56:50|15088.66|15088.66|15088.16|15088.16|15088.66|15088.66|15088.16|15088.16|0
1643713080000|2022-02-01 10:58:00|15087.22|15087.22|15087.22|15087.22|15087.22|15087.22|15087.22|15087.22|0
1643713100000|2022-02-01 10:58:20|15086.39|15086.39|15086.39|15086.39|15086.39|15086.39|15086.39|15086.39|0
1643713130000|2022-02-01 10:58:50|15085.48|15085.48|15087.44|15087.44|15087.44|15087.44|15085.48|15085.48|0
1643713140000|2022-02-01 10:59:00|15087.9|15087.9|15087.44|15087.44|15087.9|15087.9|15087.44|15087.44|0
1643713170000|2022-02-01 10:59:30|15089.27|15089.27|15088.33|15088.33|15089.27|15089.27|15088.33|15088.33|0
1643713180000|2022-02-01 10:59:40|15087.86|15087.86|15086.42|15086.42|15087.86|15087.86|15085.42|15085.42|0
1643713190000|2022-02-01 10:59:50|15086.01|15086.01|15086.01|15086.01|15086.5|15086.5|15086.01|15086.01|0
1643713200000|2022-02-01 11:00:00|15084.57|15084.57|15084.13|15084.13|15084.57|15084.57|15084.13|15084.13|0
1643713240000|2022-02-01 11:00:40|15084.6|15084.6|15084.6|15084.6|15084.6|15084.6|15084.6|15084.6|0
1643713310000|2022-02-01 11:01:50|15086.03|15086.03|15086.03|15086.03|15086.03|15086.03|15086.03|15086.03|0
1643713320000|2022-02-01 11:02:00|15084.6|15084.6|15084.6|15084.6|15084.6|15084.6|15084.6|15084.6|0
1643713350000|2022-02-01 11:02:30|15085.51|15085.51|15085.51|15085.51|15085.51|15085.51|15085.51|15085.51|0
1643713360000|2022-02-01 11:02:40|15083.68|15083.68|15082.77|15082.77|15083.68|15083.68|15082.77|15082.77|0
1643713380000|2022-02-01 11:03:00|15081.35|15081.35|15079.5|15079.5|15081.35|15081.35|15079.5|15079.5|0
1643713440000|2022-02-01 11:04:00|15080.93|15080.93|15080.93|15080.93|15080.93|15080.93|15080.93|15080.93|0
1643713480000|2022-02-01 11:04:40|15079.3|15079.3|15078.84|15078.84|15079.3|15079.3|15078.84|15078.84|0
1643713490000|2022-02-01 11:04:50|15076.53|15076.53|15075.61|15075.61|15076.53|15076.53|15075.61|15075.61|0
1643713510000|2022-02-01 11:05:10|15074.12|15074.12|15074.12|15074.12|15074.12|15074.12|15074.12|15074.12|0
1643713530000|2022-02-01 11:05:30|15073.65|15073.65|15074.12|15074.12|15074.12|15074.12|15073.65|15073.65|0
1643713540000|2022-02-01 11:05:40|15075.07|15075.07|15077.93|15077.93|15077.93|15077.93|15075.07|15075.07|0
1643713560000|2022-02-01 11:06:00|15076.82|15076.82|15077.93|15077.93|15077.93|15077.93|15076.82|15076.82|0
1643713570000|2022-02-01 11:06:10|15079.67|15079.67|15081.04|15081.04|15081.04|15081.04|15079.67|15079.67|0
1643713580000|2022-02-01 11:06:20|15082.72|15082.72|15082.72|15082.72|15082.72|15082.72|15082.72|15082.72|0
1643713590000|2022-02-01 11:06:30|15081.04|15081.04|15081.04|15081.04|15081.04|15081.04|15081.04|15081.04|0
1643713620000|2022-02-01 11:07:00|15080.63|15080.63|15079|15079|15080.63|15080.63|15079|15079|0
1643713690000|2022-02-01 11:08:10|15077.56|15077.56|15077.56|15077.56|15077.56|15077.56|15077.56|15077.56|0
1643713710000|2022-02-01 11:08:30|15079.55|15079.55|15082|15082|15082|15082|15079.55|15079.55|0
1643713720000|2022-02-01 11:08:40|15083.83|15083.83|15086.13|15086.13|15086.13|15086.13|15083.83|15083.83|0
1643713730000|2022-02-01 11:08:50|15085.93|15085.93|15086.84|15086.84|15086.84|15086.84|15085.93|15085.93|0
1643713740000|2022-02-01 11:09:00|15087.76|15087.76|15088.25|15088.25|15089.07|15089.07|15087.76|15087.76|0
1643713750000|2022-02-01 11:09:10|15089.17|15089.17|15088.35|15088.35|15089.17|15089.17|15088.35|15088.35|0
1643713760000|2022-02-01 11:09:20|15089.27|15089.27|15089.73|15089.73|15089.73|15089.73|15089.27|15089.27|0
1643713780000|2022-02-01 11:09:40|15091.61|15091.61|15093.24|15093.24|15093.24|15093.24|15091.61|15091.61|0
1643713810000|2022-02-01 11:10:10|15094.68|15094.68|15094.68|15094.68|15094.68|15094.68|15094.68|15094.68|0
1643713830000|2022-02-01 11:10:30|15094.18|15094.18|15094.18|15094.18|15094.18|15094.18|15094.18|15094.18|0
1643713850000|2022-02-01 11:10:50|15092.55|15092.55|15087.96|15087.96|15092.55|15092.55|15087.96|15087.96|0
1643713860000|2022-02-01 11:11:00|15086.95|15086.95|15086.95|15086.95|15086.95|15086.95|15086.95|15086.95|0
1643713870000|2022-02-01 11:11:10|15087.18|15087.18|15087.18|15087.18|15087.18|15087.18|15087.18|15087.18|0
1643713880000|2022-02-01 11:11:20|15086.7|15086.7|15086.7|15086.7|15086.7|15086.7|15086.7|15086.7|0
1643713890000|2022-02-01 11:11:30|15086.93|15086.93|15086.93|15086.93|15086.93|15086.93|15086.93|15086.93|0
1643713950000|2022-02-01 11:12:30|15085.81|15085.81|15085.35|15085.35|15085.81|15085.81|15085.35|15085.35|0
1643713960000|2022-02-01 11:12:40|15084.91|15084.91|15085.38|15085.38|15085.38|15085.38|15084.91|15084.91|0
1643713970000|2022-02-01 11:12:50|15083.94|15083.94|15083.94|15083.94|15083.94|15083.94|15083.94|15083.94|0
1643713980000|2022-02-01 11:13:00|15082.51|15082.51|15081.59|15081.59|15082.51|15082.51|15081.59|15081.59|0
1643714000000|2022-02-01 11:13:20|15081.14|15081.14|15081.14|15081.14|15081.14|15081.14|15081.14|15081.14|0
1643714010000|2022-02-01 11:13:30|15078.84|15078.84|15075.15|15075.15|15078.84|15078.84|15075.15|15075.15|0
1643714050000|2022-02-01 11:14:10|15075.61|15075.61|15075.61|15075.61|15075.61|15075.61|15075.61|15075.61|0
1643714060000|2022-02-01 11:14:20|15074.17|15074.17|15074.17|15074.17|15074.17|15074.17|15074.17|15074.17|0
1643714080000|2022-02-01 11:14:40|15074.65|15074.65|15074.65|15074.65|15074.65|15074.65|15074.65|15074.65|0
1643714130000|2022-02-01 11:15:30|15074.09|15074.09|15074.09|15074.09|15074.09|15074.09|15074.09|15074.09|0
1643714160000|2022-02-01 11:16:00|15073.09|15073.09|15073.09|15073.09|15073.09|15073.09|15073.09|15073.09|0
1643714190000|2022-02-01 11:16:30|15072.18|15072.18|15072.18|15072.18|15072.18|15072.18|15072.18|15072.18|0
1643714220000|2022-02-01 11:17:00|15071.36|15071.36|15071.36|15071.36|15071.36|15071.36|15071.36|15071.36|0
1643714270000|2022-02-01 11:17:50|15074.01|15074.01|15074.01|15074.01|15074.01|15074.01|15074.01|15074.01|0
1643714300000|2022-02-01 11:18:20|15071.72|15071.72|15071.72|15071.72|15071.72|15071.72|15071.16|15071.16|0
1643714330000|2022-02-01 11:18:50|15072.63|15072.63|15072.63|15072.63|15072.63|15072.63|15072.63|15072.63|0
1643714350000|2022-02-01 11:19:10|15072.08|15072.08|15071.62|15071.62|15072.08|15072.08|15071.62|15071.62|0
1643714400000|2022-02-01 11:20:00|15071.41|15071.41|15071.41|15071.41|15071.41|15071.41|15071.41|15071.41|0
1643714410000|2022-02-01 11:20:10|15072.33|15072.33|15076.53|15076.53|15076.53|15076.53|15072.33|15072.33|0
1643714420000|2022-02-01 11:20:20|15076.99|15076.99|15076.99|15076.99|15076.99|15076.99|15076.99|15076.99|0
1643714440000|2022-02-01 11:20:40|15078.42|15078.42|15078.42|15078.42|15078.42|15078.42|15078.42|15078.42|0
1643714450000|2022-02-01 11:20:50|15079.33|15079.33|15079.33|15079.33|15079.33|15079.33|15079.33|15079.33|0
1643714460000|2022-02-01 11:21:00|15080.77|15080.77|15081.71|15081.71|15081.71|15081.71|15080.77|15080.77|0
1643714470000|2022-02-01 11:21:10|15082.53|15082.53|15082.53|15082.53|15082.53|15082.53|15082.53|15082.53|0
1643714480000|2022-02-01 11:21:20|15080.16|15080.16|15079.69|15079.69|15080.16|15080.16|15079.69|15079.69|0
1643714520000|2022-02-01 11:22:00|15082.43|15082.43|15079.72|15079.72|15085.11|15085.11|15079.72|15079.72|0
1643714530000|2022-02-01 11:22:10|15078.8|15078.8|15078.8|15078.8|15078.8|15078.8|15078.8|15078.8|0
1643714550000|2022-02-01 11:22:30|15079.72|15079.72|15079.72|15079.72|15079.72|15079.72|15079.72|15079.72|0
1643714580000|2022-02-01 11:23:00|15080.21|15080.21|15080.21|15080.21|15080.21|15080.21|15080.21|15080.21|0
1643714650000|2022-02-01 11:24:10|15081.13|15081.13|15081.13|15081.13|15081.13|15081.13|15081.13|15081.13|0
1643714680000|2022-02-01 11:24:40|15079.69|15079.69|15079.92|15079.92|15080.39|15080.39|15079.69|15079.69|0
1643714690000|2022-02-01 11:24:50|15079.69|15079.69|15079.47|15079.47|15079.69|15079.69|15079.47|15079.47|0
1643714710000|2022-02-01 11:25:10|15079.69|15079.69|15079.69|15079.69|15079.69|15079.69|15079.69|15079.69|0
1643714730000|2022-02-01 11:25:30|15079.24|15079.24|15079.24|15079.24|15079.24|15079.24|15079.24|15079.24|0
1643714740000|2022-02-01 11:25:40|15078.42|15078.42|15078.42|15078.42|15078.42|15078.42|15078.42|15078.42|0
1643714760000|2022-02-01 11:26:00|15077.48|15077.48|15077.48|15077.48|15077.48|15077.48|15077.48|15077.48|0
1643714780000|2022-02-01 11:26:20|15075.84|15075.84|15075.02|15075.02|15075.84|15075.84|15075.02|15075.02|0
1643714800000|2022-02-01 11:26:40|15075.84|15075.84|15075.84|15075.84|15075.84|15075.84|15075.84|15075.84|0
1643714830000|2022-02-01 11:27:10|15074.92|15074.92|15074.92|15074.92|15074.92|15074.92|15074.92|15074.92|0
1643714840000|2022-02-01 11:27:20|15075.38|15075.38|15074.39|15074.39|15075.38|15075.38|15074.39|15074.39|0
1643714850000|2022-02-01 11:27:30|15073.47|15073.47|15073.01|15073.01|15073.47|15073.47|15073.01|15073.01|0
1643714900000|2022-02-01 11:28:20|15073.47|15073.47|15073.47|15073.47|15073.47|15073.47|15073.47|15073.47|0
1643714950000|2022-02-01 11:29:10|15073.88|15073.88|15073.88|15073.88|15073.88|15073.88|15073.88|15073.88|0
1643714980000|2022-02-01 11:29:40|15076.75|15076.75|15077.22|15077.22|15077.22|15077.22|15076.75|15076.75|0
1643714990000|2022-02-01 11:29:50|15075.73|15075.73|15075.73|15075.73|15075.73|15075.73|15075.73|15075.73|0
1643715010000|2022-02-01 11:30:10|15076.64|15076.64|15076.64|15076.64|15076.64|15076.64|15076.64|15076.64|0
1643715020000|2022-02-01 11:30:20|15078.28|15078.28|15078.28|15078.28|15078.28|15078.28|15078.28|15078.28|0
1643715040000|2022-02-01 11:30:40|15079.22|15079.22|15080.14|15080.14|15080.14|15080.14|15079.22|15079.22|0
1643715060000|2022-02-01 11:31:00|15081.05|15081.05|15081.05|15081.05|15081.05|15081.05|15081.05|15081.05|0
1643715120000|2022-02-01 11:32:00|15079.62|15079.62|15079.62|15079.62|15079.62|15079.62|15079.62|15079.62|0
1643715140000|2022-02-01 11:32:20|15079.39|15079.39|15079.39|15079.39|15079.39|15079.39|15079.39|15079.39|0
1643715160000|2022-02-01 11:32:40|15081.22|15081.22|15081.22|15081.22|15081.22|15081.22|15081.22|15081.22|0
1643715170000|2022-02-01 11:32:50|15081|15081|15081|15081|15081|15081|15081|15081|0
1643715180000|2022-02-01 11:33:00|15080.06|15080.06|15080.06|15080.06|15080.06|15080.06|15080.06|15080.06|0
1643715210000|2022-02-01 11:33:30|15077.31|15077.31|15077.31|15077.31|15077.31|15077.31|15077.31|15077.31|0
1643715220000|2022-02-01 11:33:40|15078.25|15078.25|15078.25|15078.25|15078.25|15078.25|15078.25|15078.25|0
1643715240000|2022-02-01 11:34:00|15077.8|15077.8|15076.98|15076.98|15077.8|15077.8|15076.98|15076.98|0
1643715250000|2022-02-01 11:34:10|15076.06|15076.06|15076.06|15076.06|15076.06|15076.06|15076.06|15076.06|0
1643715300000|2022-02-01 11:35:00|15074.65|15074.65|15072.77|15072.77|15074.65|15074.65|15072.77|15072.77|0
1643715340000|2022-02-01 11:35:40|15073.24|15073.24|15073.71|15073.71|15073.71|15073.71|15073.24|15073.24|0
1643715350000|2022-02-01 11:35:50|15073.26|15073.26|15073.26|15073.26|15073.26|15073.26|15073.26|15073.26|0
1643715430000|2022-02-01 11:37:10|15071.82|15071.82|15071.82|15071.82|15071.82|15071.82|15071.82|15071.82|0
1643715440000|2022-02-01 11:37:20|15070.71|15070.71|15070.15|15070.15|15071.26|15071.26|15070.15|15070.15|0
1643715450000|2022-02-01 11:37:30|15069.59|15069.59|15069.59|15069.59|15069.59|15069.59|15069.59|15069.59|0
1643715460000|2022-02-01 11:37:40|15069.38|15069.38|15066.98|15066.98|15069.38|15069.38|15066.98|15066.98|0
1643715470000|2022-02-01 11:37:50|15067.89|15067.89|15067.89|15067.89|15067.89|15067.89|15067.89|15067.89|0
1643715480000|2022-02-01 11:38:00|15067.33|15067.33|15067.33|15067.33|15067.33|15067.33|15067.33|15067.33|0
1643715490000|2022-02-01 11:38:10|15068.25|15068.25|15068.25|15068.25|15068.25|15068.25|15068.25|15068.25|0
1643715520000|2022-02-01 11:38:40|15069.68|15069.68|15069.68|15069.68|15069.68|15069.68|15069.68|15069.68|0
1643715530000|2022-02-01 11:38:50|15070.15|15070.15|15070.15|15070.15|15070.15|15070.15|15070.15|15070.15|0
1643715540000|2022-02-01 11:39:00|15069.21|15069.21|15069.21|15069.21|15069.21|15069.21|15069.21|15069.21|0
1643715560000|2022-02-01 11:39:20|15070.65|15070.65|15070.65|15070.65|15070.65|15070.65|15070.65|15070.65|0
1643715570000|2022-02-01 11:39:30|15071.1|15071.1|15071.1|15071.1|15071.1|15071.1|15071.1|15071.1|0
1643715590000|2022-02-01 11:39:50|15070.29|15070.29|15070.29|15070.29|15070.29|15070.29|15070.29|15070.29|0
1643715600000|2022-02-01 11:40:00|15067.42|15067.42|15067.89|15067.89|15067.89|15067.89|15067.42|15067.42|0
1643715650000|2022-02-01 11:40:50|15066.25|15066.25|15065.76|15065.76|15066.25|15066.25|15065.76|15065.76|0
1643715660000|2022-02-01 11:41:00|15062.1|15062.1|15054.98|15054.98|15062.1|15062.1|15054.98|15054.98|0
1643715670000|2022-02-01 11:41:10|15054.52|15054.52|15054.52|15054.52|15054.52|15054.52|15054.52|15054.52|0
1643715730000|2022-02-01 11:42:10|15052.06|15052.06|15045.85|15045.85|15052.88|15052.88|15044.41|15044.41|0
1643715740000|2022-02-01 11:42:20|15047.28|15047.28|15047.28|15047.28|15047.28|15047.28|15047.28|15047.28|0
1643715750000|2022-02-01 11:42:30|15046.72|15046.72|15046.72|15046.72|15046.72|15046.72|15046.72|15046.72|0
1643715780000|2022-02-01 11:43:00|15045.91|15045.91|15035.75|15035.75|15045.91|15045.91|15034.31|15034.31|0
1643715790000|2022-02-01 11:43:10|15035.19|15035.19|15038.81|15038.81|15038.81|15038.81|15035.19|15035.19|0
1643715830000|2022-02-01 11:43:50|15037.4|15037.4|15037.4|15037.4|15037.4|15037.4|15037.4|15037.4|0
1643715880000|2022-02-01 11:44:40|15036.9|15036.9|15036.9|15036.9|15036.9|15036.9|15036.9|15036.9|0
1643715910000|2022-02-01 11:45:10|15038.28|15038.28|15043.67|15043.67|15043.67|15043.67|15038.28|15038.28|0
1643715940000|2022-02-01 11:45:40|15044.23|15044.23|15044.79|15044.79|15044.79|15044.79|15044.23|15044.23|0
1643715950000|2022-02-01 11:45:50|15046.16|15046.16|15047.6|15047.6|15047.6|15047.6|15046.16|15046.16|0
1643715980000|2022-02-01 11:46:20|15049.03|15049.03|15049.03|15049.03|15049.03|15049.03|15049.03|15049.03|0
1643715990000|2022-02-01 11:46:30|15050.67|15050.67|15050.67|15050.67|15050.67|15050.67|15050.67|15050.67|0
1643716000000|2022-02-01 11:46:40|15051.14|15051.14|15052.55|15052.55|15052.55|15052.55|15051.14|15051.14|0
1643716010000|2022-02-01 11:46:50|15049.7|15049.7|15049.7|15049.7|15049.7|15049.7|15049.7|15049.7|0
1643716020000|2022-02-01 11:47:00|15051.93|15051.93|15051.93|15051.93|15051.93|15051.93|15051.93|15051.93|0
1643716030000|2022-02-01 11:47:10|15051.38|15051.38|15050.43|15050.43|15051.93|15051.93|15050.43|15050.43|0
1643716060000|2022-02-01 11:47:40|15051.93|15051.93|15052.49|15052.49|15052.49|15052.49|15051.93|15051.93|0
1643716090000|2022-02-01 11:48:10|15053.61|15053.61|15053.61|15053.61|15053.61|15053.61|15053.61|15053.61|0
1643716100000|2022-02-01 11:48:20|15053.14|15053.14|15053.14|15053.14|15053.14|15053.14|15053.14|15053.14|0
1643716120000|2022-02-01 11:48:40|15056.26|15056.26|15056.26|15056.26|15056.26|15056.26|15056.26|15056.26|0
1643716130000|2022-02-01 11:48:50|15055.77|15055.77|15054.77|15054.77|15055.77|15055.77|15054.77|15054.77|0
1643716140000|2022-02-01 11:49:00|15055.22|15055.22|15055.44|15055.44|15055.44|15055.44|15055.22|15055.22|0
1643716170000|2022-02-01 11:49:30|15055.79|15055.79|15057.62|15057.62|15057.62|15057.62|15055.79|15055.79|0
1643716200000|2022-02-01 11:50:00|15058.09|15058.09|15058.09|15058.09|15058.29|15058.29|15058.09|15058.09|0
1643716210000|2022-02-01 11:50:10|15059.52|15059.52|15063.26|15063.26|15063.26|15063.26|15059.52|15059.52|0
1643716220000|2022-02-01 11:50:20|15064.18|15064.18|15064.18|15064.18|15064.18|15064.18|15064.18|15064.18|0
1643716230000|2022-02-01 11:50:30|15065.09|15065.09|15065.09|15065.09|15065.09|15065.09|15065.09|15065.09|0
1643716250000|2022-02-01 11:50:50|15066.73|15066.73|15068.56|15068.56|15068.56|15068.56|15066.73|15066.73|0
1643716260000|2022-02-01 11:51:00|15069.99|15069.99|15069.99|15069.99|15069.99|15069.99|15069.99|15069.99|0
1643716290000|2022-02-01 11:51:30|15070.45|15070.45|15070.45|15070.45|15070.45|15070.45|15070.45|15070.45|0
1643716310000|2022-02-01 11:51:50|15071.56|15071.56|15071.95|15071.95|15071.95|15071.95|15070.45|15070.45|0
1643716320000|2022-02-01 11:52:00|15071.01|15071.01|15068.55|15068.55|15071.01|15071.01|15068.55|15068.55|0
1643716330000|2022-02-01 11:52:10|15069.01|15069.01|15069.01|15069.01|15069.01|15069.01|15069.01|15069.01|0
1643716380000|2022-02-01 11:53:00|15068.07|15068.07|15068.07|15068.07|15068.07|15068.07|15068.07|15068.07|0
1643716400000|2022-02-01 11:53:20|15067.61|15067.61|15067.61|15067.61|15067.61|15067.61|15067.61|15067.61|0
1643716410000|2022-02-01 11:53:30|15067.15|15067.15|15067.61|15067.61|15067.61|15067.61|15067.15|15067.15|0
1643716430000|2022-02-01 11:53:50|15066.5|15066.5|15066.5|15066.5|15066.5|15066.5|15066.5|15066.5|0
1643716440000|2022-02-01 11:54:00|15066.27|15066.27|15065.12|15065.12|15066.27|15066.27|15065.12|15065.12|0
1643716460000|2022-02-01 11:54:20|15067.99|15067.99|15067.99|15067.99|15067.99|15067.99|15067.99|15067.99|0
1643716480000|2022-02-01 11:54:40|15066.56|15066.56|15066.56|15066.56|15066.56|15066.56|15066.56|15066.56|0
1643716500000|2022-02-01 11:55:00|15066.33|15066.33|15066.11|15066.11|15066.33|15066.33|15066.11|15066.11|0
1643716570000|2022-02-01 11:56:10|15067.54|15067.54|15073|15073|15073|15073|15067.54|15067.54|0
1643716580000|2022-02-01 11:56:20|15074.82|15074.82|15074.82|15074.82|15074.82|15074.82|15074.82|15074.82|0
1643716600000|2022-02-01 11:56:40|15071.17|15071.17|15071.17|15071.17|15071.17|15071.17|15071.17|15071.17|0
1643716620000|2022-02-01 11:57:00|15073.52|15073.52|15073.52|15073.52|15073.52|15073.52|15073.52|15073.52|0
1643716640000|2022-02-01 11:57:20|15072.61|15072.61|15072.61|15072.61|15072.61|15072.61|15072.61|15072.61|0
1643716660000|2022-02-01 11:57:40|15072.14|15072.14|15072.14|15072.14|15072.14|15072.14|15072.14|15072.14|0
1643716670000|2022-02-01 11:57:50|15071.32|15071.32|15071.32|15071.32|15071.32|15071.32|15071.32|15071.32|0
1643716690000|2022-02-01 11:58:10|15073.14|15073.14|15073.14|15073.14|15073.14|15073.14|15073.14|15073.14|0
1643716700000|2022-02-01 11:58:20|15073.6|15073.6|15071.77|15071.77|15073.6|15073.6|15071.77|15071.77|0
1643716720000|2022-02-01 11:58:40|15072.26|15072.26|15072.88|15072.88|15072.88|15072.88|15072.26|15072.26|0
1643716740000|2022-02-01 11:59:00|15072.42|15072.42|15071.96|15071.96|15072.42|15072.42|15071.96|15071.96|0
1643716770000|2022-02-01 11:59:30|15068.53|15068.53|15068.59|15068.59|15068.59|15068.59|15068.53|15068.53|0
1643716790000|2022-02-01 11:59:50|15068.12|15068.12|15068.12|15068.12|15068.12|15068.12|15068.12|15068.12|0
1643716800000|2022-02-01 12:00:00|15069.61|15069.61|15068.7|15068.7|15069.61|15069.61|15068.7|15068.7|0
1643716810000|2022-02-01 12:00:10|15069.19|15069.19|15069.19|15069.19|15069.19|15069.19|15069.19|15069.19|0
1643716880000|2022-02-01 12:01:20|15068.74|15068.74|15068.74|15068.74|15068.74|15068.74|15068.74|15068.74|0
1643716930000|2022-02-01 12:02:10|15067.25|15067.25|15067.25|15067.25|15067.25|15067.25|15067.25|15067.25|0
1643716960000|2022-02-01 12:02:40|15066.3|15066.3|15066.3|15066.3|15066.3|15066.3|15066.3|15066.3|0
1643717010000|2022-02-01 12:03:30|15064.47|15064.47|15064.47|15064.47|15064.47|15064.47|15064.47|15064.47|0
1643717020000|2022-02-01 12:03:40|15061.61|15061.61|15062.06|15062.06|15062.06|15062.06|15061.61|15061.61|0
1643717110000|2022-02-01 12:05:10|15061.51|15061.51|15061.51|15061.51|15061.51|15061.51|15061.51|15061.51|0
1643717160000|2022-02-01 12:06:00|15062.42|15062.42|15064.33|15064.33|15064.33|15064.33|15062.42|15062.42|0
1643717170000|2022-02-01 12:06:10|15064.8|15064.8|15065.72|15065.72|15065.72|15065.72|15064.8|15064.8|0
1643717220000|2022-02-01 12:07:00|15064.3|15064.3|15063.84|15063.84|15064.3|15064.3|15063.84|15063.84|0
1643717240000|2022-02-01 12:07:20|15065.68|15065.68|15067.05|15067.05|15067.05|15067.05|15065.68|15065.68|0
1643717270000|2022-02-01 12:07:50|15067.72|15067.72|15067.72|15067.72|15067.72|15067.72|15067.72|15067.72|0
1643717440000|2022-02-01 12:10:40|15069.13|15069.13|15069.13|15069.13|15069.13|15069.13|15069.13|15069.13|0
1643717510000|2022-02-01 12:11:50|15070.51|15070.51|15070.51|15070.51|15070.51|15070.51|15070.51|15070.51|0
1643717680000|2022-02-01 12:14:40|15071.32|15071.32|15071.8|15071.8|15071.8|15071.8|15071.32|15071.32|0
1643717690000|2022-02-01 12:14:50|15074.59|15074.59|15074.59|15074.59|15074.59|15074.59|15074.59|15074.59|0
1643717700000|2022-02-01 12:15:00|15074.38|15074.38|15075.14|15075.14|15075.7|15075.7|15074.38|15074.38|0
1643717720000|2022-02-01 12:15:20|15076.06|15076.06|15078.61|15078.61|15078.61|15078.61|15076.06|15076.06|0
1643717760000|2022-02-01 12:16:00|15075.74|15075.74|15075.74|15075.74|15075.74|15075.74|15075.74|15075.74|0
1643717770000|2022-02-01 12:16:10|15076.2|15076.2|15076.2|15076.2|15076.2|15076.2|15076.2|15076.2|0
1643717780000|2022-02-01 12:16:20|15075.28|15075.28|15075.28|15075.28|15075.28|15075.28|15075.28|15075.28|0
1643717790000|2022-02-01 12:16:30|15077.11|15077.11|15077.11|15077.11|15077.11|15077.11|15077.11|15077.11|0
1643717820000|2022-02-01 12:17:00|15076.29|15076.29|15076.29|15076.29|15076.29|15076.29|15076.29|15076.29|0
1643717830000|2022-02-01 12:17:10|15075.8|15075.8|15075.3|15075.3|15075.8|15075.8|15075.3|15075.3|0
1643717860000|2022-02-01 12:17:40|15074.74|15074.74|15074.74|15074.74|15074.74|15074.74|15074.74|15074.74|0
1643717890000|2022-02-01 12:18:10|15073.33|15073.33|15073.33|15073.33|15073.33|15073.33|15073.33|15073.33|0
1643717900000|2022-02-01 12:18:20|15069.11|15069.11|15063.84|15063.84|15069.11|15069.11|15063.84|15063.84|0
1643717940000|2022-02-01 12:19:00|15062.02|15062.02|15061.57|15061.57|15062.02|15062.02|15061.57|15061.57|0
1643717960000|2022-02-01 12:19:20|15056.57|15056.57|15055.61|15055.61|15056.57|15056.57|15055.61|15055.61|0
1643717970000|2022-02-01 12:19:30|15054.7|15054.7|15054.7|15054.7|15054.7|15054.7|15054.7|15054.7|0
1643718000000|2022-02-01 12:20:00|15051.95|15051.95|15051.13|15051.13|15051.95|15051.95|15051.13|15051.13|0
1643718010000|2022-02-01 12:20:10|15051.58|15051.58|15051.58|15051.58|15051.58|15051.58|15051.58|15051.58|0
1643718030000|2022-02-01 12:20:30|15052.05|15052.05|15052.52|15052.52|15052.52|15052.52|15052.05|15052.05|0
1643718050000|2022-02-01 12:20:50|15053.02|15053.02|15053.02|15053.02|15053.02|15053.02|15053.02|15053.02|0
1643718150000|2022-02-01 12:22:30|15052.07|15052.07|15052.55|15052.55|15052.55|15052.55|15052.07|15052.07|0
1643718190000|2022-02-01 12:23:10|15052.13|15052.13|15052.13|15052.13|15052.13|15052.13|15052.13|15052.13|0
1643718280000|2022-02-01 12:24:40|15051.22|15051.22|15049.11|15049.11|15051.22|15051.22|15048.89|15048.89|0
1643718300000|2022-02-01 12:25:00|15048.7|15048.7|15048.7|15048.7|15048.7|15048.7|15048.7|15048.7|0
1643718310000|2022-02-01 12:25:10|15050.14|15050.14|15051.05|15051.05|15051.05|15051.05|15050.14|15050.14|0
1643718410000|2022-02-01 12:26:50|15052.49|15052.49|15051.05|15051.05|15052.49|15052.49|15051.05|15051.05|0
1643718480000|2022-02-01 12:28:00|15050.59|15050.59|15050.59|15050.59|15050.59|15050.59|15050.59|15050.59|0
1643718520000|2022-02-01 12:28:40|15049.65|15049.65|15049.65|15049.65|15049.65|15049.65|15049.65|15049.65|0
1643718530000|2022-02-01 12:28:50|15051.09|15051.09|15051.09|15051.09|15051.09|15051.09|15051.09|15051.09|0
1643718540000|2022-02-01 12:29:00|15050.62|15050.62|15050.62|15050.62|15050.62|15050.62|15050.62|15050.62|0
1643718550000|2022-02-01 12:29:10|15051.11|15051.11|15051.11|15051.11|15051.11|15051.11|15051.11|15051.11|0
1643718560000|2022-02-01 12:29:20|15049.48|15049.48|15050.39|15050.39|15050.39|15050.39|15049.48|15049.48|0
1643718580000|2022-02-01 12:29:40|15051.31|15051.31|15051.31|15051.31|15051.31|15051.31|15051.31|15051.31|0
1643718590000|2022-02-01 12:29:50|15051.8|15051.8|15051.8|15051.8|15051.8|15051.8|15051.8|15051.8|0
1643718620000|2022-02-01 12:30:20|15052.26|15052.26|15052.26|15052.26|15052.26|15052.26|15052.26|15052.26|0
1643718680000|2022-02-01 12:31:20|15055.53|15055.53|15054.71|15054.71|15055.53|15055.53|15054.71|15054.71|0
1643718690000|2022-02-01 12:31:30|15055.54|15055.54|15054.83|15054.83|15055.54|15055.54|15054.62|15054.62|0
1643718730000|2022-02-01 12:32:10|15054.01|15054.01|15053.83|15053.83|15054.83|15054.83|15053.83|15053.83|0
1643718770000|2022-02-01 12:32:50|15052.92|15052.92|15052.92|15052.92|15052.92|15052.92|15052.92|15052.92|0
1643718780000|2022-02-01 12:33:00|15052.45|15052.45|15052.45|15052.45|15052.45|15052.45|15052.45|15052.45|0
1643718790000|2022-02-01 12:33:10|15048.46|15048.46|15049.58|15049.58|15049.58|15049.58|15048.46|15048.46|0
1643718800000|2022-02-01 12:33:20|15050.4|15050.4|15049.49|15049.49|15050.4|15050.4|15049.49|15049.49|0
1643718810000|2022-02-01 12:33:30|15049.07|15049.07|15049.07|15049.07|15049.07|15049.07|15049.07|15049.07|0
1643718820000|2022-02-01 12:33:40|15049.63|15049.63|15050.55|15050.55|15050.55|15050.55|15049.63|15049.63|0
1643718840000|2022-02-01 12:34:00|15051.01|15051.01|15051.01|15051.01|15051.01|15051.01|15051.01|15051.01|0
1643718870000|2022-02-01 12:34:30|15050.09|15050.09|15050.09|15050.09|15050.09|15050.09|15050.09|15050.09|0
1643718880000|2022-02-01 12:34:40|15051.03|15051.03|15051.03|15051.03|15051.03|15051.03|15051.03|15051.03|0
1643718890000|2022-02-01 12:34:50|15050.12|15050.12|15050.12|15050.12|15050.12|15050.12|15050.12|15050.12|0
1643718910000|2022-02-01 12:35:10|15049.89|15049.89|15049.89|15049.89|15049.89|15049.89|15049.89|15049.89|0
1643718940000|2022-02-01 12:35:40|15050.36|15050.36|15050.36|15050.36|15050.36|15050.36|15050.36|15050.36|0
1643718960000|2022-02-01 12:36:00|15052|15052|15052.91|15052.91|15052.91|15052.91|15052|15052|0
1643718990000|2022-02-01 12:36:30|15052.47|15052.47|15052.24|15052.24|15052.47|15052.47|15052.24|15052.24|0
1643719000000|2022-02-01 12:36:40|15052.47|15052.47|15052.47|15052.47|15052.47|15052.47|15052.47|15052.47|0
1643719020000|2022-02-01 12:37:00|15051.65|15051.65|15051.65|15051.65|15051.65|15051.65|15051.65|15051.65|0
1643719050000|2022-02-01 12:37:30|15050.24|15050.24|15050.79|15050.79|15050.79|15050.79|15050.24|15050.24|0
1643719090000|2022-02-01 12:38:10|15053.66|15053.66|15053.66|15053.66|15053.66|15053.66|15053.66|15053.66|0
1643719160000|2022-02-01 12:39:20|15054.6|15054.6|15054.6|15054.6|15054.6|15054.6|15054.6|15054.6|0
1643719170000|2022-02-01 12:39:30|15055.52|15055.52|15055.99|15055.99|15055.99|15055.99|15055.52|15055.52|0
1643719200000|2022-02-01 12:40:00|15056.49|15056.49|15056.49|15056.49|15056.49|15056.49|15056.49|15056.49|0
1643719220000|2022-02-01 12:40:20|15057.9|15057.9|15059.73|15059.73|15059.73|15059.73|15057.9|15057.9|0
1643719380000|2022-02-01 12:43:00|15058.81|15058.81|15058.81|15058.81|15058.81|15058.81|15058.81|15058.81|0
1643719420000|2022-02-01 12:43:40|15059.27|15059.27|15059.27|15059.27|15059.27|15059.27|15059.27|15059.27|0
1643719470000|2022-02-01 12:44:30|15058.81|15058.81|15058.81|15058.81|15058.81|15058.81|15058.81|15058.81|0
1643719500000|2022-02-01 12:45:00|15058.32|15058.32|15057.5|15057.5|15058.32|15058.32|15057.5|15057.5|0
1643719510000|2022-02-01 12:45:10|15054.91|15054.91|15051.14|15051.14|15054.91|15054.91|15051.14|15051.14|0
1643719530000|2022-02-01 12:45:30|15049.72|15049.72|15049.72|15049.72|15049.72|15049.72|15049.72|15049.72|0
1643719540000|2022-02-01 12:45:40|15046.56|15046.56|15045.24|15045.24|15046.56|15046.56|15045.24|15045.24|0
1643719550000|2022-02-01 12:45:50|15043.81|15043.81|15042.39|15042.39|15043.81|15043.81|15042.39|15042.39|0
1643719560000|2022-02-01 12:46:00|15041.48|15041.48|15037.18|15037.18|15041.48|15041.48|15037.18|15037.18|0
1643719570000|2022-02-01 12:46:10|15036.16|15036.16|15033.11|15033.11|15036.16|15036.16|15033.11|15033.11|0
1643719660000|2022-02-01 12:47:40|15031.62|15031.62|15031.62|15031.62|15031.62|15031.62|15031.62|15031.62|0
1643719670000|2022-02-01 12:47:50|15033.06|15033.06|15033.06|15033.06|15033.06|15033.06|15033.06|15033.06|0
1643719680000|2022-02-01 12:48:00|15034.43|15034.43|15035.86|15035.86|15035.86|15035.86|15033.02|15033.02|0
1643719700000|2022-02-01 12:48:20|15036.32|15036.32|15036.32|15036.32|15036.32|15036.32|15036.32|15036.32|0
1643719710000|2022-02-01 12:48:30|15034.88|15034.88|15034.88|15034.88|15034.88|15034.88|15034.88|15034.88|0
1643719720000|2022-02-01 12:48:40|15035.29|15035.29|15035.29|15035.29|15035.29|15035.29|15035.29|15035.29|0
1643719740000|2022-02-01 12:49:00|15034.47|15034.47|15033.66|15033.66|15034.47|15034.47|15033.66|15033.66|0
1643719770000|2022-02-01 12:49:30|15035.49|15035.49|15035.49|15035.49|15035.49|15035.49|15035.49|15035.49|0
1643719780000|2022-02-01 12:49:40|15035.02|15035.02|15035.02|15035.02|15035.02|15035.02|15035.02|15035.02|0
1643719800000|2022-02-01 12:50:00|15034.6|15034.6|15034.4|15034.4|15034.6|15034.6|15034.4|15034.4|0
1643719810000|2022-02-01 12:50:10|15032.57|15032.57|15031.45|15031.45|15032.57|15032.57|15031|15031|0
1643719840000|2022-02-01 12:50:40|15031.01|15031.01|15030.78|15030.78|15031.01|15031.01|15030.78|15030.78|0
1643719850000|2022-02-01 12:50:50|15030.23|15030.23|15030.78|15030.78|15030.78|15030.78|15030.23|15030.23|0
1643719870000|2022-02-01 12:51:10|15031.25|15031.25|15031.25|15031.25|15031.25|15031.25|15031.25|15031.25|0
1643719930000|2022-02-01 12:52:10|15030.44|15030.44|15030.44|15030.44|15030.44|15030.44|15030.44|15030.44|0
1643719940000|2022-02-01 12:52:20|15030.91|15030.91|15030.91|15030.91|15030.91|15030.91|15030.91|15030.91|0
1643719970000|2022-02-01 12:52:50|15031.47|15031.47|15032.85|15032.85|15032.85|15032.85|15031.47|15031.47|0
1643719980000|2022-02-01 12:53:00|15032.29|15032.29|15032.29|15032.29|15032.29|15032.29|15032.29|15032.29|0
1643719990000|2022-02-01 12:53:10|15032.85|15032.85|15033.4|15033.4|15033.4|15033.4|15032.85|15032.85|0
1643720030000|2022-02-01 12:53:50|15034.32|15034.32|15041.27|15041.27|15041.27|15041.27|15034.32|15034.32|0
1643720040000|2022-02-01 12:54:00|15041.05|15041.05|15039.61|15039.61|15041.05|15041.05|15039.61|15039.61|0
1643720060000|2022-02-01 12:54:20|15037.78|15037.78|15036.87|15036.87|15038.7|15038.7|15036.87|15036.87|0
1643720070000|2022-02-01 12:54:30|15038.7|15038.7|15038.7|15038.7|15038.7|15038.7|15038.7|15038.7|0
1643720080000|2022-02-01 12:54:40|15038.23|15038.23|15038.23|15038.23|15038.23|15038.23|15038.23|15038.23|0
1643720090000|2022-02-01 12:54:50|15039.14|15039.14|15039.14|15039.14|15039.14|15039.14|15039.14|15039.14|0
1643720100000|2022-02-01 12:55:00|15038.7|15038.7|15038.7|15038.7|15038.7|15038.7|15038.7|15038.7|0
1643720130000|2022-02-01 12:55:30|15037.26|15037.26|15038.7|15038.7|15038.7|15038.7|15037.26|15037.26|0
1643720140000|2022-02-01 12:55:40|15039.17|15039.17|15039.17|15039.17|15039.17|15039.17|15039.17|15039.17|0
1643720150000|2022-02-01 12:55:50|15039.61|15039.61|15039.17|15039.17|15039.61|15039.61|15039.17|15039.17|0
1643720160000|2022-02-01 12:56:00|15040.08|15040.08|15040.08|15040.08|15040.08|15040.08|15040.08|15040.08|0
1643720180000|2022-02-01 12:56:20|15040.53|15040.53|15040.53|15040.53|15040.53|15040.53|15040.53|15040.53|0
1643720200000|2022-02-01 12:56:40|15039.12|15039.12|15039.12|15039.12|15039.12|15039.12|15039.12|15039.12|0
1643720260000|2022-02-01 12:57:40|15040.06|15040.06|15040.06|15040.06|15040.06|15040.06|15040.06|15040.06|0
1643720270000|2022-02-01 12:57:50|15040.28|15040.28|15040.28|15040.28|15040.28|15040.28|15040.28|15040.28|0
1643720290000|2022-02-01 12:58:10|15040.06|15040.06|15040.06|15040.06|15040.06|15040.06|15040.06|15040.06|0
1643720300000|2022-02-01 12:58:20|15039.83|15039.83|15039.83|15039.83|15039.83|15039.83|15039.83|15039.83|0
1643720340000|2022-02-01 12:59:00|15040.33|15040.33|15040.33|15040.33|15040.33|15040.33|15040.33|15040.33|0
1643720360000|2022-02-01 12:59:20|15042.16|15042.16|15042.16|15042.16|15042.16|15042.16|15042.16|15042.16|0
1643720370000|2022-02-01 12:59:30|15043.59|15043.59|15043.59|15043.59|15043.59|15043.59|15043.59|15043.59|0
1643720380000|2022-02-01 12:59:40|15043.82|15043.82|15043.82|15043.82|15043.82|15043.82|15043.82|15043.82|0
1643720400000|2022-02-01 13:00:00|15044.76|15044.76|15044.76|15044.76|15044.76|15044.76|15044.76|15044.76|0
1643720410000|2022-02-01 13:00:10|15045.67|15045.67|15046.59|15046.59|15046.59|15046.59|15045.67|15045.67|0
1643720420000|2022-02-01 13:00:20|15045.67|15045.67|15045.67|15045.67|15045.67|15045.67|15045.67|15045.67|0
1643720460000|2022-02-01 13:01:00|15045.22|15045.22|15044.74|15044.74|15045.22|15045.22|15044.74|15044.74|0
1643720500000|2022-02-01 13:01:40|15044.29|15044.29|15044.29|15044.29|15044.29|15044.29|15044.29|15044.29|0
1643720510000|2022-02-01 13:01:50|15044.78|15044.78|15045.57|15045.57|15045.78|15045.78|15044.78|15044.78|0
1643720520000|2022-02-01 13:02:00|15047.25|15047.25|15050.57|15050.57|15050.57|15050.57|15047.25|15047.25|0
1643720530000|2022-02-01 13:02:10|15051.98|15051.98|15051.98|15051.98|15051.98|15051.98|15051.98|15051.98|0
1643720560000|2022-02-01 13:02:40|15053.81|15053.81|15053.81|15053.81|15053.81|15053.81|15053.81|15053.81|0
1643720570000|2022-02-01 13:02:50|15054.31|15054.31|15054.31|15054.31|15054.31|15054.31|15054.31|15054.31|0
1643720620000|2022-02-01 13:03:40|15055.12|15055.12|15055.12|15055.12|15055.12|15055.12|15055.12|15055.12|0
1643720640000|2022-02-01 13:04:00|15055.68|15055.68|15055.18|15055.18|15055.68|15055.68|15055.18|15055.18|0
1643720650000|2022-02-01 13:04:10|15056|15056|15056|15056|15056|15056|15056|15056|0
1643720730000|2022-02-01 13:05:30|15055.09|15055.09|15055.56|15055.56|15055.56|15055.56|15055.09|15055.09|0
1643720780000|2022-02-01 13:06:20|15053.21|15053.21|15051.46|15051.46|15053.21|15053.21|15051.46|15051.46|0
1643720790000|2022-02-01 13:06:30|15052.41|15052.41|15052.41|15052.41|15052.41|15052.41|15052.41|15052.41|0
1643720810000|2022-02-01 13:06:50|15053.22|15053.22|15054.34|15054.34|15054.34|15054.34|15053.22|15053.22|0
1643720840000|2022-02-01 13:07:20|15054.56|15054.56|15054.56|15054.56|15054.56|15054.56|15054.56|15054.56|0
1643720860000|2022-02-01 13:07:40|15053.13|15053.13|15053.13|15053.13|15053.13|15053.13|15053.13|15053.13|0
1643720880000|2022-02-01 13:08:00|15053.33|15053.33|15054.16|15054.16|15054.16|15054.16|15053.33|15053.33|0
1643720890000|2022-02-01 13:08:10|15053.33|15053.33|15052.92|15052.92|15053.33|15053.33|15052.92|15052.92|0
1643720900000|2022-02-01 13:08:20|15052.42|15052.42|15050.99|15050.99|15052.42|15052.42|15050.99|15050.99|0
1643720910000|2022-02-01 13:08:30|15050.54|15050.54|15049.87|15049.87|15050.54|15050.54|15049.87|15049.87|0
1643720920000|2022-02-01 13:08:40|15050.54|15050.54|15050.54|15050.54|15050.54|15050.54|15050.54|15050.54|0
1643720930000|2022-02-01 13:08:50|15048.87|15048.87|15048.87|15048.87|15048.87|15048.87|15048.87|15048.87|0
1643720940000|2022-02-01 13:09:00|15047.75|15047.75|15048.31|15048.31|15048.31|15048.31|15047.75|15047.75|0
1643720950000|2022-02-01 13:09:10|15047.75|15047.75|15047.75|15047.75|15047.75|15047.75|15047.75|15047.75|0
1643720980000|2022-02-01 13:09:40|15049.98|15049.98|15052.79|15052.79|15052.79|15052.79|15046.93|15046.93|0
1643720990000|2022-02-01 13:09:50|15053.25|15053.25|15053.25|15053.25|15053.25|15053.25|15053.25|15053.25|0
1643721000000|2022-02-01 13:10:00|15054.62|15054.62|15056.97|15056.97|15056.97|15056.97|15054.62|15054.62|0
1643721010000|2022-02-01 13:10:10|15058.39|15058.39|15058.39|15058.39|15058.39|15058.39|15058.39|15058.39|0
1643721060000|2022-02-01 13:11:00|15059.41|15059.41|15059.41|15059.41|15059.41|15059.41|15059.41|15059.41|0
1643721090000|2022-02-01 13:11:30|15059.87|15059.87|15071.82|15071.82|15071.82|15071.82|15059.87|15059.87|0
1643721100000|2022-02-01 13:11:40|15072.28|15072.28|15074.11|15074.11|15074.11|15074.11|15072.28|15072.28|0
1643721110000|2022-02-01 13:11:50|15075.94|15075.94|15074.11|15074.11|15075.94|15075.94|15074.11|15074.11|0
1643721120000|2022-02-01 13:12:00|15073.2|15073.2|15072.28|15072.28|15073.2|15073.2|15072.28|15072.28|0
1643721140000|2022-02-01 13:12:20|15073.31|15073.31|15073.31|15073.31|15073.31|15073.31|15073.31|15073.31|0
1643721160000|2022-02-01 13:12:40|15074.23|15074.23|15073.31|15073.31|15074.23|15074.23|15073.31|15073.31|0
1643721170000|2022-02-01 13:12:50|15071.88|15071.88|15071.88|15071.88|15071.88|15071.88|15071.88|15071.88|0
1643721180000|2022-02-01 13:13:00|15072.47|15072.47|15072.47|15072.47|15072.47|15072.47|15072.47|15072.47|0
1643721200000|2022-02-01 13:13:20|15072.25|15072.25|15072.25|15072.25|15072.25|15072.25|15072.25|15072.25|0
1643721280000|2022-02-01 13:14:40|15072.47|15072.47|15072.25|15072.25|15072.47|15072.47|15072.25|15072.25|0
1643721290000|2022-02-01 13:14:50|15073.68|15073.68|15073.68|15073.68|15073.68|15073.68|15073.68|15073.68|0
1643721300000|2022-02-01 13:15:00|15074.14|15074.14|15074.14|15074.14|15074.14|15074.14|15074.14|15074.14|0
1643721320000|2022-02-01 13:15:20|15080.54|15080.54|15086.26|15086.26|15086.26|15086.26|15080.54|15080.54|0
1643721330000|2022-02-01 13:15:30|15086.49|15086.49|15086.9|15086.9|15086.9|15086.9|15086.49|15086.49|0
1643721360000|2022-02-01 13:16:00|15086.43|15086.43|15086.43|15086.43|15086.43|15086.43|15086.43|15086.43|0
1643721370000|2022-02-01 13:16:10|15082.09|15082.09|15083|15083|15083|15083|15082.09|15082.09|0
1643721390000|2022-02-01 13:16:30|15081.17|15081.17|15081.17|15081.17|15081.17|15081.17|15081.17|15081.17|0
1643721430000|2022-02-01 13:17:10|15081.73|15081.73|15081.73|15081.73|15081.73|15081.73|15081.73|15081.73|0
1643721460000|2022-02-01 13:17:40|15081.26|15081.26|15081.26|15081.26|15081.26|15081.26|15081.26|15081.26|0
1643721510000|2022-02-01 13:18:30|15084.13|15084.13|15083.16|15083.16|15084.13|15084.13|15082.69|15082.69|0
1643721520000|2022-02-01 13:18:40|15083.62|15083.62|15083.62|15083.62|15083.62|15083.62|15083.62|15083.62|0
1643721580000|2022-02-01 13:19:40|15085.06|15085.06|15089.14|15089.14|15089.14|15089.14|15085.06|15085.06|0
1643721610000|2022-02-01 13:20:10|15087.71|15087.71|15087.71|15087.71|15087.71|15087.71|15087.71|15087.71|0
1643721660000|2022-02-01 13:21:00|15086.77|15086.77|15086.77|15086.77|15086.77|15086.77|15086.77|15086.77|0
1643721790000|2022-02-01 13:23:10|15087.68|15087.68|15087.68|15087.68|15087.68|15087.68|15087.68|15087.68|0
1643721810000|2022-02-01 13:23:30|15089.17|15089.17|15089.17|15089.17|15089.17|15089.17|15089.17|15089.17|0
1643721820000|2022-02-01 13:23:40|15088.72|15088.72|15088.72|15088.72|15088.72|15088.72|15088.72|15088.72|0
1643721840000|2022-02-01 13:24:00|15088.22|15088.22|15088.22|15088.22|15088.22|15088.22|15088.22|15088.22|0
1643721900000|2022-02-01 13:25:00|15087.3|15087.3|15087.3|15087.3|15087.3|15087.3|15087.3|15087.3|0
1643721920000|2022-02-01 13:25:20|15087.76|15087.76|15088.26|15088.26|15088.26|15088.26|15087.76|15087.76|0
1643721930000|2022-02-01 13:25:30|15087.7|15087.7|15087.7|15087.7|15087.7|15087.7|15087.7|15087.7|0
1643721960000|2022-02-01 13:26:00|15087.23|15087.23|15084.21|15084.21|15087.23|15087.23|15084.21|15084.21|0
1643721980000|2022-02-01 13:26:20|15082.78|15082.78|15082.78|15082.78|15082.78|15082.78|15082.78|15082.78|0
1643721990000|2022-02-01 13:26:30|15081.28|15081.28|15078.74|15078.74|15081.28|15081.28|15078.74|15078.74|0
1643722030000|2022-02-01 13:27:10|15074.96|15074.96|15076.4|15076.4|15076.4|15076.4|15074.96|15074.96|0
1643722040000|2022-02-01 13:27:20|15075.48|15075.48|15075.48|15075.48|15075.48|15075.48|15075.48|15075.48|0
1643722050000|2022-02-01 13:27:30|15074.57|15074.57|15074.57|15074.57|15074.57|15074.57|15074.57|15074.57|0
1643722060000|2022-02-01 13:27:40|15073.13|15073.13|15073.13|15073.13|15073.13|15073.13|15073.13|15073.13|0
1643722080000|2022-02-01 13:28:00|15072.66|15072.66|15072.66|15072.66|15072.66|15072.66|15072.66|15072.66|0
1643722100000|2022-02-01 13:28:20|15071.23|15071.23|15072.66|15072.66|15072.66|15072.66|15071.23|15071.23|0
1643722110000|2022-02-01 13:28:30|15071.55|15071.55|15070.58|15070.58|15071.55|15071.55|15070.17|15070.17|0
1643722130000|2022-02-01 13:28:50|15070.17|15070.17|15070.17|15070.17|15070.17|15070.17|15070.17|15070.17|0
1643722140000|2022-02-01 13:29:00|15069.61|15069.61|15069.05|15069.05|15069.61|15069.61|15069.05|15069.05|0
1643722180000|2022-02-01 13:29:40|15068.58|15068.58|15068.58|15068.58|15068.58|15068.58|15068.58|15068.58|0
1643722190000|2022-02-01 13:29:50|15067.58|15067.58|15067.58|15067.58|15067.58|15067.58|15067.58|15067.58|0
1643722230000|2022-02-01 13:30:30|15068.5|15068.5|15068.5|15068.5|15068.5|15068.5|15068.5|15068.5|0
1643722260000|2022-02-01 13:31:00|15068|15068|15068|15068|15068|15068|15068|15068|0
1643722290000|2022-02-01 13:31:30|15068.92|15068.92|15068.92|15068.92|15068.92|15068.92|15068.92|15068.92|0
1643722320000|2022-02-01 13:32:00|15068.1|15068.1|15068.1|15068.1|15068.1|15068.1|15068.1|15068.1|0
1643722330000|2022-02-01 13:32:10|15067.18|15067.18|15064.32|15064.32|15067.18|15067.18|15064.32|15064.32|0
1643722340000|2022-02-01 13:32:20|15063.76|15063.76|15063.76|15063.76|15063.76|15063.76|15063.76|15063.76|0
1643722350000|2022-02-01 13:32:30|15062.94|15062.94|15062.94|15062.94|15062.94|15062.94|15062.94|15062.94|0
1643722360000|2022-02-01 13:32:40|15062.38|15062.38|15062.38|15062.38|15062.38|15062.38|15062.38|15062.38|0
1643722370000|2022-02-01 13:32:50|15061.97|15061.97|15061.77|15061.77|15061.97|15061.97|15061.77|15061.77|0
1643722380000|2022-02-01 13:33:00|15060.33|15060.33|15057.82|15057.82|15060.33|15060.33|15057.82|15057.82|0
1643722390000|2022-02-01 13:33:10|15057.61|15057.61|15057.61|15057.61|15057.61|15057.61|15057.61|15057.61|0
1643722400000|2022-02-01 13:33:20|15058.53|15058.53|15059.96|15059.96|15059.96|15059.96|15058.53|15058.53|0
1643722410000|2022-02-01 13:33:30|15059.46|15059.46|15057.56|15057.56|15059.46|15059.46|15057.56|15057.56|0
1643722450000|2022-02-01 13:34:10|15053.52|15053.52|15054.08|15054.08|15054.08|15054.08|15053.52|15053.52|0
1643722460000|2022-02-01 13:34:20|15053.85|15053.85|15053.85|15053.85|15053.85|15053.85|15053.85|15053.85|0
1643722470000|2022-02-01 13:34:30|15052.44|15052.44|15052.44|15052.44|15052.44|15052.44|15052.44|15052.44|0
1643722500000|2022-02-01 13:35:00|15048.16|15048.16|15042.18|15042.18|15048.16|15048.16|15042.18|15042.18|0
1643722510000|2022-02-01 13:35:10|15042.68|15042.68|15042.68|15042.68|15042.68|15042.68|15042.68|15042.68|0
1643722530000|2022-02-01 13:35:30|15042.48|15042.48|15042.48|15042.48|15042.48|15042.48|15042.48|15042.48|0
1643722540000|2022-02-01 13:35:40|15041.92|15041.92|15041.92|15041.92|15041.92|15041.92|15041.92|15041.92|0
1643722600000|2022-02-01 13:36:40|15041.46|15041.46|15041.46|15041.46|15041.46|15041.46|15041.46|15041.46|0
1643722630000|2022-02-01 13:37:10|15040.96|15040.96|15040.96|15040.96|15040.96|15040.96|15040.96|15040.96|0
1643722650000|2022-02-01 13:37:30|15041.9|15041.9|15041.9|15041.9|15041.9|15041.9|15041.9|15041.9|0
1643722700000|2022-02-01 13:38:20|15042.36|15042.36|15042.36|15042.36|15042.36|15042.36|15042.36|15042.36|0
1643722720000|2022-02-01 13:38:40|15042.82|15042.82|15042.82|15042.82|15042.82|15042.82|15042.82|15042.82|0
1643722730000|2022-02-01 13:38:50|15045.69|15045.69|15046.16|15046.16|15046.16|15046.16|15045.69|15045.69|0
1643722750000|2022-02-01 13:39:10|15047.15|15047.15|15047.65|15047.65|15047.65|15047.65|15047.15|15047.15|0
1643722800000|2022-02-01 13:40:00|15044.78|15044.78|15044.78|15044.78|15044.78|15044.78|15044.78|15044.78|0
1643722810000|2022-02-01 13:40:10|15043.84|15043.84|15043.84|15043.84|15043.84|15043.84|15043.84|15043.84|0
1643722820000|2022-02-01 13:40:20|15045.27|15045.27|15045.27|15045.27|15045.27|15045.27|15045.27|15045.27|0
1643722830000|2022-02-01 13:40:30|15045.07|15045.07|15045.07|15045.07|15045.07|15045.07|15045.07|15045.07|0
1643722860000|2022-02-01 13:41:00|15044.25|15044.25|15044.25|15044.25|15044.25|15044.25|15044.25|15044.25|0
1643722880000|2022-02-01 13:41:20|15044.47|15044.47|15044.47|15044.47|15044.47|15044.47|15044.47|15044.47|0
1643722890000|2022-02-01 13:41:30|15043.66|15043.66|15043.66|15043.66|15043.66|15043.66|15043.66|15043.66|0
1643722920000|2022-02-01 13:42:00|15044.47|15044.47|15045.29|15045.29|15045.29|15045.29|15044.47|15044.47|0
1643722980000|2022-02-01 13:43:00|15043.66|15043.66|15041.31|15041.31|15043.66|15043.66|15041.31|15041.31|0
1643723000000|2022-02-01 13:43:20|15042.94|15042.94|15042.94|15042.94|15042.94|15042.94|15042.94|15042.94|0
1643723030000|2022-02-01 13:43:50|15044.77|15044.77|15044.77|15044.77|15044.77|15044.77|15044.77|15044.77|0
1643723040000|2022-02-01 13:44:00|15046.21|15046.21|15046.21|15046.21|15046.21|15046.21|15046.21|15046.21|0
1643723050000|2022-02-01 13:44:10|15047.02|15047.02|15047.02|15047.02|15047.02|15047.02|15047.02|15047.02|0
1643723100000|2022-02-01 13:45:00|15046.58|15046.58|15047.49|15047.49|15047.49|15047.49|15046.58|15046.58|0
1643723120000|2022-02-01 13:45:20|15048.61|15048.61|15048.61|15048.61|15048.61|15048.61|15048.61|15048.61|0
1643723150000|2022-02-01 13:45:50|15049.08|15049.08|15049.08|15049.08|15049.08|15049.08|15049.08|15049.08|0
1643723160000|2022-02-01 13:46:00|15049.54|15049.54|15049.99|15049.99|15049.99|15049.99|15049.54|15049.54|0
1643723170000|2022-02-01 13:46:10|15049.18|15049.18|15044.95|15044.95|15049.18|15049.18|15044.95|15044.95|0
1643723190000|2022-02-01 13:46:30|15045.87|15045.87|15045.41|15045.41|15045.87|15045.87|15045.41|15045.41|0
1643723220000|2022-02-01 13:47:00|15044.85|15044.85|15044.85|15044.85|15044.85|15044.85|15044.85|15044.85|0
1643723240000|2022-02-01 13:47:20|15043.86|15043.86|15043.86|15043.86|15043.86|15043.86|15043.86|15043.86|0
1643723280000|2022-02-01 13:48:00|15042.45|15042.45|15042.45|15042.45|15042.45|15042.45|15042.45|15042.45|0
1643723340000|2022-02-01 13:49:00|15042.9|15042.9|15043.35|15043.35|15043.35|15043.35|15042.9|15042.9|0
1643723360000|2022-02-01 13:49:20|15041.92|15041.92|15042.41|15042.41|15042.41|15042.41|15041.92|15041.92|0
1643723440000|2022-02-01 13:50:40|15041.6|15041.6|15041.6|15041.6|15041.6|15041.6|15041.6|15041.6|0
1643723520000|2022-02-01 13:52:00|15039.25|15039.25|15038.13|15038.13|15039.25|15039.25|15038.13|15038.13|0
1643723530000|2022-02-01 13:52:10|15037.72|15037.72|15037.72|15037.72|15037.72|15037.72|15037.72|15037.72|0
1643723560000|2022-02-01 13:52:40|15039.15|15039.15|15039.15|15039.15|15039.15|15039.15|15039.15|15039.15|0
1643723580000|2022-02-01 13:53:00|15037.72|15037.72|15037.72|15037.72|15037.72|15037.72|15037.72|15037.72|0
1643723610000|2022-02-01 13:53:30|15038.19|15038.19|15038.19|15038.19|15038.19|15038.19|15038.19|15038.19|0
1643723620000|2022-02-01 13:53:40|15036.76|15036.76|15036.76|15036.76|15036.76|15036.76|15036.76|15036.76|0
1643723640000|2022-02-01 13:54:00|15035.84|15035.84|15035.84|15035.84|15035.84|15035.84|15035.84|15035.84|0
1643723650000|2022-02-01 13:54:10|15036.3|15036.3|15036.3|15036.3|15036.3|15036.3|15036.3|15036.3|0
1643723730000|2022-02-01 13:55:30|15037.21|15037.21|15039.21|15039.21|15039.21|15039.21|15037.21|15037.21|0
1643723740000|2022-02-01 13:55:40|15038.98|15038.98|15038.98|15038.98|15038.98|15038.98|15038.98|15038.98|0
1643723770000|2022-02-01 13:56:10|15039.48|15039.48|15039.48|15039.48|15039.48|15039.48|15039.48|15039.48|0
1643723790000|2022-02-01 13:56:30|15039.01|15039.01|15039.01|15039.01|15039.01|15039.01|15039.01|15039.01|0
1643723820000|2022-02-01 13:57:00|15039.95|15039.95|15039.95|15039.95|15039.95|15039.95|15039.95|15039.95|0
1643723840000|2022-02-01 13:57:20|15039.45|15039.45|15039.45|15039.45|15039.45|15039.45|15039.45|15039.45|0
1643723850000|2022-02-01 13:57:30|15040.89|15040.89|15041.8|15041.8|15041.8|15041.8|15040.89|15040.89|0
1643723880000|2022-02-01 13:58:00|15040.86|15040.86|15040.86|15040.86|15040.86|15040.86|15040.86|15040.86|0
1643723890000|2022-02-01 13:58:10|15039.03|15039.03|15039.03|15039.03|15039.03|15039.03|15039.03|15039.03|0
1643723900000|2022-02-01 13:58:20|15038.47|15038.47|15027.41|15027.41|15038.47|15038.47|15027.41|15027.41|0
1643723910000|2022-02-01 13:58:30|15026.95|15026.95|15025.88|15025.88|15026.95|15026.95|15025.52|15025.52|0
1643723920000|2022-02-01 13:58:40|15024.46|15024.46|15024.46|15024.46|15024.46|15024.46|15024.46|15024.46|0
1643723940000|2022-02-01 13:59:00|15021.19|15021.19|15021.19|15021.19|15021.19|15021.19|15021.19|15021.19|0
1643723950000|2022-02-01 13:59:10|15021.65|15021.65|15021.65|15021.65|15021.65|15021.65|15021.65|15021.65|0
1643723970000|2022-02-01 13:59:30|15023.54|15023.54|15023.54|15023.54|15023.54|15023.54|15023.54|15023.54|0
1643723980000|2022-02-01 13:59:40|15021.9|15021.9|15024.21|15024.21|15024.76|15024.76|15021.9|15021.9|0
1643723990000|2022-02-01 13:59:50|15025.02|15025.02|15024.8|15024.8|15025.02|15025.02|15024.8|15024.8|0
1643724000000|2022-02-01 14:00:00|15023.98|15023.98|15023.98|15023.98|15023.98|15023.98|15023.98|15023.98|0
1643724040000|2022-02-01 14:00:40|15025.32|15025.32|15027.14|15027.14|15027.14|15027.14|15025.32|15025.32|0
1643724050000|2022-02-01 14:00:50|15028.58|15028.58|15028.58|15028.58|15028.58|15028.58|15028.58|15028.58|0
1643724070000|2022-02-01 14:01:10|15030.01|15030.01|15030.01|15030.01|15030.01|15030.01|15030.01|15030.01|0
1643724080000|2022-02-01 14:01:20|15029.54|15029.54|15029.54|15029.54|15029.54|15029.54|15029.54|15029.54|0
1643724090000|2022-02-01 14:01:30|15029.1|15029.1|15029.1|15029.1|15029.1|15029.1|15029.1|15029.1|0
1643724110000|2022-02-01 14:01:50|15028.65|15028.65|15029.21|15029.21|15029.21|15029.21|15028.65|15028.65|0
1643724120000|2022-02-01 14:02:00|15028.65|15028.65|15028.65|15028.65|15028.65|15028.65|15028.65|15028.65|0
1643724140000|2022-02-01 14:02:20|15027.65|15027.65|15023.79|15023.79|15027.65|15027.65|15023.79|15023.79|0
1643724150000|2022-02-01 14:02:30|15023.57|15023.57|15023.57|15023.57|15023.57|15023.57|15023.57|15023.57|0
1643724160000|2022-02-01 14:02:40|15023.12|15023.12|15022.66|15022.66|15023.12|15023.12|15022.66|15022.66|0
1643724210000|2022-02-01 14:03:30|15022.1|15022.1|15021.55|15021.55|15022.1|15022.1|15021.55|15021.55|0
1643724220000|2022-02-01 14:03:40|15022.46|15022.46|15022.46|15022.46|15022.46|15022.46|15022.46|15022.46|0
1643724240000|2022-02-01 14:04:00|15021.03|15021.03|15021.03|15021.03|15021.03|15021.03|15021.03|15021.03|0
1643724250000|2022-02-01 14:04:10|15020.21|15020.21|15020.21|15020.21|15020.21|15020.21|15020.21|15020.21|0
1643724270000|2022-02-01 14:04:30|15019.71|15019.71|15014.85|15014.85|15019.71|15019.71|15014.85|15014.85|0
1643724280000|2022-02-01 14:04:40|15016.28|15016.28|15017.1|15017.1|15017.1|15017.1|15016.28|15016.28|0
1643724300000|2022-02-01 14:05:00|15018.04|15018.04|15016.15|15016.15|15018.04|15018.04|15016.15|15016.15|0
1643724350000|2022-02-01 14:05:50|15016.7|15016.7|15016.7|15016.7|15016.7|15016.7|15016.7|15016.7|0
1643724360000|2022-02-01 14:06:00|15016.23|15016.23|15017.35|15017.35|15017.35|15017.35|15016.23|15016.23|0
1643724420000|2022-02-01 14:07:00|15017.08|15017.08|15017.3|15017.3|15017.3|15017.3|15017.08|15017.08|0
1643724430000|2022-02-01 14:07:10|15013.64|15013.64|15014.56|15014.56|15014.56|15014.56|15013.64|15013.64|0
1643724460000|2022-02-01 14:07:40|15012.92|15012.92|15014.6|15014.6|15014.6|15014.6|15012.92|15012.92|0
1643724470000|2022-02-01 14:07:50|15015.05|15015.05|15015.52|15015.52|15015.52|15015.52|15015.05|15015.05|0
1643724480000|2022-02-01 14:08:00|15016.08|15016.08|15015.26|15015.26|15016.08|15016.08|15015.26|15015.26|0
1643724510000|2022-02-01 14:08:30|15018.13|15018.13|15018.13|15018.13|15018.13|15018.13|15018.13|15018.13|0
1643724630000|2022-02-01 14:10:30|15017.22|15017.22|15017.01|15017.01|15017.22|15017.22|15017.01|15017.01|0
1643724640000|2022-02-01 14:10:40|15015.38|15015.38|15013.94|15013.94|15015.38|15015.38|15013.94|15013.94|0
1643724670000|2022-02-01 14:11:10|15012.31|15012.31|15014.14|15014.14|15014.14|15014.14|15012.31|15012.31|0
1643724690000|2022-02-01 14:11:30|15013.69|15013.69|15013.69|15013.69|15013.69|15013.69|15013.69|15013.69|0
1643724710000|2022-02-01 14:11:50|15014.19|15014.19|15014.19|15014.19|15014.19|15014.19|15014.19|15014.19|0
1643724720000|2022-02-01 14:12:00|15015.1|15015.1|15019.87|15019.87|15019.87|15019.87|15015.1|15015.1|0
1643724750000|2022-02-01 14:12:30|15020.69|15020.69|15020.69|15020.69|15020.69|15020.69|15020.69|15020.69|0
1643724760000|2022-02-01 14:12:40|15021.19|15021.19|15021.19|15021.19|15021.19|15021.19|15021.19|15021.19|0
1643724770000|2022-02-01 14:12:50|15020.24|15020.24|15020.24|15020.24|15020.24|15020.24|15020.24|15020.24|0
1643724780000|2022-02-01 14:13:00|15019.33|15019.33|15018.31|15018.31|15019.74|15019.74|15018.31|15018.31|0
1643724790000|2022-02-01 14:13:10|15018.75|15018.75|15018.75|15018.75|15018.75|15018.75|15018.75|15018.75|0
1643724800000|2022-02-01 14:13:20|15016.5|15016.5|15015.83|15015.83|15016.5|15016.5|15015.83|15015.83|0
1643724830000|2022-02-01 14:13:50|15015.27|15015.27|15015.27|15015.27|15015.27|15015.27|15015.27|15015.27|0
1643724840000|2022-02-01 14:14:00|15013.64|15013.64|15013.64|15013.64|15013.64|15013.64|15013.64|15013.64|0
1643724880000|2022-02-01 14:14:40|15013.41|15013.41|15012.94|15012.94|15013.41|15013.41|15012.94|15012.94|0
1643724890000|2022-02-01 14:14:50|15014.36|15014.36|15014.36|15014.36|15014.36|15014.36|15013.44|15013.44|0
1643724900000|2022-02-01 14:15:00|15012.72|15012.72|15012.72|15012.72|15012.72|15012.72|15012.72|15012.72|0
1643724920000|2022-02-01 14:15:20|15012.25|15012.25|15012.25|15012.25|15012.25|15012.25|15012.25|15012.25|0
1643724940000|2022-02-01 14:15:40|15011.75|15011.75|15012.75|15012.75|15012.75|15012.75|15011.75|15011.75|0
1643724970000|2022-02-01 14:16:10|15013.22|15013.22|15013.22|15013.22|15013.22|15013.22|15013.22|15013.22|0
1643724990000|2022-02-01 14:16:30|15008.92|15008.92|15010.89|15010.89|15010.89|15010.89|15008.46|15008.46|0
1643725010000|2022-02-01 14:16:50|15012.87|15012.87|15011.88|15011.88|15012.87|15012.87|15011.88|15011.88|0
1643725040000|2022-02-01 14:17:20|15009.01|15009.01|15009.01|15009.01|15009.01|15009.01|15009.01|15009.01|0
1643725050000|2022-02-01 14:17:30|15007.58|15007.58|15006.34|15006.34|15007.58|15007.58|15006.34|15006.34|0
1643725060000|2022-02-01 14:17:40|15005.43|15005.43|15005.96|15005.96|15006.42|15006.42|15005.43|15005.43|0
1643725070000|2022-02-01 14:17:50|15007.79|15007.79|15009.37|15009.37|15009.37|15009.37|15007.79|15007.79|0
1643725100000|2022-02-01 14:18:20|15010.19|15010.19|15010.19|15010.19|15010.19|15010.19|15010.19|15010.19|0
1643725110000|2022-02-01 14:18:30|15011.11|15011.11|15011.11|15011.11|15011.11|15011.11|15011.11|15011.11|0
1643725140000|2022-02-01 14:19:00|15011.52|15011.52|15011.52|15011.52|15011.52|15011.52|15011.52|15011.52|0
1643725150000|2022-02-01 14:19:10|15014.39|15014.39|15015.56|15015.56|15015.56|15015.56|15014.39|15014.39|0
1643725160000|2022-02-01 14:19:20|15016.5|15016.5|15016.5|15016.5|15016.5|15016.5|15016.5|15016.5|0
1643725180000|2022-02-01 14:19:40|15019.77|15019.77|15019.77|15019.77|15019.77|15019.77|15019.77|15019.77|0
1643725190000|2022-02-01 14:19:50|15019.3|15019.3|15019.3|15019.3|15019.3|15019.3|15019.3|15019.3|0
1643725230000|2022-02-01 14:20:30|15017.87|15017.87|15017.87|15017.87|15017.87|15017.87|15017.87|15017.87|0
1643725260000|2022-02-01 14:21:00|15016.92|15016.92|15016.92|15016.92|15016.92|15016.92|15016.92|15016.92|0
1643725310000|2022-02-01 14:21:50|15017.48|15017.48|15017.48|15017.48|15017.48|15017.48|15017.48|15017.48|0
1643725320000|2022-02-01 14:22:00|15016.98|15016.98|15017.44|15017.44|15017.44|15017.44|15016.98|15016.98|0
1643725350000|2022-02-01 14:22:30|15015.5|15015.5|15014.07|15014.07|15015.5|15015.5|15014.07|15014.07|0
1643725370000|2022-02-01 14:22:50|15013.16|15013.16|15013.16|15013.16|15013.16|15013.16|15013.16|15013.16|0
1643725410000|2022-02-01 14:23:30|15012.24|15012.24|15012.24|15012.24|15012.24|15012.24|15012.24|15012.24|0
1643725420000|2022-02-01 14:23:40|15013.06|15013.06|15013.06|15013.06|15013.06|15013.06|15013.06|15013.06|0
1643725430000|2022-02-01 14:23:50|15012.59|15012.59|15013.41|15013.41|15013.41|15013.41|15012.59|15012.59|0
1643725450000|2022-02-01 14:24:10|15015.23|15015.23|15015.95|15015.95|15015.95|15015.95|15015.23|15015.23|0
1643725460000|2022-02-01 14:24:20|15016.43|15016.43|15016.43|15016.43|15016.43|15016.43|15016.43|15016.43|0
1643725490000|2022-02-01 14:24:50|15016.84|15016.84|15016.84|15016.84|15016.84|15016.84|15016.84|15016.84|0
1643725500000|2022-02-01 14:25:00|15016.38|15016.38|15016.38|15016.38|15016.38|15016.38|15016.38|15016.38|0
1643725510000|2022-02-01 14:25:10|15017.81|15017.81|15018.59|15018.59|15018.59|15018.59|15017.81|15017.81|0
1643725530000|2022-02-01 14:25:30|15017.68|15017.68|15016.77|15016.77|15017.68|15017.68|15016.77|15016.77|0
1643725540000|2022-02-01 14:25:40|15015.35|15015.35|15015.35|15015.35|15015.35|15015.35|15015.35|15015.35|0
1643725550000|2022-02-01 14:25:50|15015.58|15015.58|15015.02|15015.02|15015.58|15015.58|15015.02|15015.02|0
1643725560000|2022-02-01 14:26:00|15015.22|15015.22|15016.14|15016.14|15016.14|15016.14|15015.22|15015.22|0
1643725570000|2022-02-01 14:26:10|15014.31|15014.31|15014.31|15014.31|15014.31|15014.31|15014.31|15014.31|0
1643725580000|2022-02-01 14:26:20|15012.88|15012.88|15012.32|15012.32|15012.88|15012.88|15012.32|15012.32|0
1643725590000|2022-02-01 14:26:30|15012.81|15012.81|15012.81|15012.81|15012.81|15012.81|15012.81|15012.81|0
1643725600000|2022-02-01 14:26:40|15011.9|15011.9|15011.9|15011.9|15011.9|15011.9|15011.9|15011.9|0
1643725640000|2022-02-01 14:27:20|15012.81|15012.81|15017.72|15017.72|15017.72|15017.72|15012.81|15012.81|0
1643725660000|2022-02-01 14:27:40|15016.8|15016.8|15015.89|15015.89|15016.8|15016.8|15015.89|15015.89|0
1643725680000|2022-02-01 14:28:00|15015.68|15015.68|15015.68|15015.68|15015.68|15015.68|15015.68|15015.68|0
1643725690000|2022-02-01 14:28:10|15016.16|15016.16|15016.16|15016.16|15016.16|15016.16|15016.16|15016.16|0
1643725700000|2022-02-01 14:28:20|15016.63|15016.63|15015.26|15015.26|15016.63|15016.63|15015.26|15015.26|0
1643725730000|2022-02-01 14:28:50|15015.74|15015.74|15016.55|15016.55|15016.55|15016.55|15015.74|15015.74|0
1643725740000|2022-02-01 14:29:00|15017.47|15017.47|15017.47|15017.47|15017.47|15017.47|15017.47|15017.47|0
1643725780000|2022-02-01 14:29:40|15016.65|15016.65|15015.22|15015.22|15016.65|15016.65|15015.22|15015.22|0
1643725790000|2022-02-01 14:29:50|15014.4|15014.4|15015.22|15015.22|15015.22|15015.22|15014.4|15014.4|0
1643725800000|2022-02-01 14:30:00|15013.8|15013.8|15012.42|15012.42|15013.8|15013.8|15012.42|15012.42|0
1643725810000|2022-02-01 14:30:10|15013.85|15013.85|15012.95|15012.95|15014.32|15014.32|15012.04|15012.04|0
1643725830000|2022-02-01 14:30:30|15013.77|15013.77|15013.77|15013.77|15013.77|15013.77|15013.77|15013.77|0
1643725840000|2022-02-01 14:30:40|15012.95|15012.95|15013.91|15013.91|15013.91|15013.91|15012.95|15012.95|0
1643725850000|2022-02-01 14:30:50|15014.41|15014.41|15015.38|15015.38|15015.38|15015.38|15014.41|15014.41|0
1643725880000|2022-02-01 14:31:20|15015.6|15015.6|15014.25|15014.25|15015.6|15015.6|15014.03|15014.03|0
1643725910000|2022-02-01 14:31:50|15014.72|15014.72|15016.55|15016.55|15016.55|15016.55|15014.72|15014.72|0
1643725930000|2022-02-01 14:32:10|15015.12|15015.12|15015.34|15015.34|15015.34|15015.34|15015.12|15015.12|0
1643725940000|2022-02-01 14:32:20|15015.56|15015.56|15015.56|15015.56|15015.56|15015.56|15015.56|15015.56|0
1643725950000|2022-02-01 14:32:30|15016.56|15016.56|15016.78|15016.78|15016.78|15016.78|15016.56|15016.56|0
1643725960000|2022-02-01 14:32:40|15016.31|15016.31|15017.22|15017.22|15017.22|15017.22|15016.31|15016.31|0
1643725970000|2022-02-01 14:32:50|15018.9|15018.9|15019.52|15019.52|15019.52|15019.52|15018.9|15018.9|0
1643725980000|2022-02-01 14:33:00|15018.96|15018.96|15018.96|15018.96|15018.96|15018.96|15018.96|15018.96|0
1643725990000|2022-02-01 14:33:10|15018.49|15018.49|15018.49|15018.49|15018.49|15018.49|15018.49|15018.49|0
1643726000000|2022-02-01 14:33:20|15017.49|15017.49|15016.54|15016.54|15017.49|15017.49|15016.54|15016.54|0
1643726020000|2022-02-01 14:33:40|15017.36|15017.36|15017.36|15017.36|15017.36|15017.36|15017.36|15017.36|0
1643726030000|2022-02-01 14:33:50|15017.83|15017.83|15018.77|15018.77|15018.77|15018.77|15017.83|15017.83|0
1643726040000|2022-02-01 14:34:00|15018.98|15018.98|15020.8|15020.8|15020.8|15020.8|15018.98|15018.98|0
1643726050000|2022-02-01 14:34:10|15019.39|15019.39|15019.39|15019.39|15019.39|15019.39|15019.39|15019.39|0
1643726060000|2022-02-01 14:34:20|15020.8|15020.8|15020.8|15020.8|15020.8|15020.8|15020.8|15020.8|0
1643726070000|2022-02-01 14:34:30|15021.72|15021.72|15021.72|15021.72|15021.72|15021.72|15021.72|15021.72|0
1643726090000|2022-02-01 14:34:50|15022.18|15022.18|15022.73|15022.73|15022.73|15022.73|15022.18|15022.18|0
1643726110000|2022-02-01 14:35:10|15023.29|15023.29|15023.29|15023.29|15023.29|15023.29|15023.29|15023.29|0
1643726120000|2022-02-01 14:35:20|15024.73|15024.73|15035.6|15035.6|15035.6|15035.6|15024.73|15024.73|0
1643726130000|2022-02-01 14:35:30|15037.03|15037.03|15039.2|15039.2|15039.2|15039.2|15037.03|15037.03|0
1643726140000|2022-02-01 14:35:40|15041.08|15041.08|15038.34|15038.34|15041.08|15041.08|15038.34|15038.34|0
1643726150000|2022-02-01 14:35:50|15037.31|15037.31|15037.31|15037.31|15038.22|15038.22|15037.31|15037.31|0
1643726160000|2022-02-01 14:36:00|15036.39|15036.39|15035.45|15035.45|15036.39|15036.39|15035.45|15035.45|0
1643726170000|2022-02-01 14:36:10|15034.02|15034.02|15031.29|15031.29|15034.02|15034.02|15031.29|15031.29|0
1643726190000|2022-02-01 14:36:30|15031.33|15031.33|15029.92|15029.92|15031.33|15031.33|15029.92|15029.92|0
1643726200000|2022-02-01 14:36:40|15029|15029|15028.54|15028.54|15029|15029|15028.54|15028.54|0
1643726210000|2022-02-01 14:36:50|15026.71|15026.71|15024.22|15024.22|15027.63|15027.63|15024.22|15024.22|0
1643726220000|2022-02-01 14:37:00|15023.31|15023.31|15022.75|15022.75|15023.31|15023.31|15022.75|15022.75|0
1643726250000|2022-02-01 14:37:30|15022.28|15022.28|15021.64|15021.64|15022.28|15022.28|15021.64|15021.64|0
1643726260000|2022-02-01 14:37:40|15019.19|15019.19|15019.19|15019.19|15019.19|15019.19|15019.19|15019.19|0
1643726280000|2022-02-01 14:38:00|15018.63|15018.63|15018.63|15018.63|15018.63|15018.63|15018.63|15018.63|0
1643726290000|2022-02-01 14:38:10|15018.84|15018.84|15018.84|15018.84|15018.84|15018.84|15018.84|15018.84|0
1643726340000|2022-02-01 14:39:00|15018.37|15018.37|15018.45|15018.45|15018.45|15018.45|15017.9|15017.9|0
1643726350000|2022-02-01 14:39:10|15017.02|15017.02|15015.59|15015.59|15017.02|15017.02|15015.59|15015.59|0
1643726380000|2022-02-01 14:39:40|15015.03|15015.03|15015.5|15015.5|15015.5|15015.5|15015.03|15015.03|0
1643726400000|2022-02-01 14:40:00|15014.58|15014.58|15013.56|15013.56|15014.58|15014.58|15013.56|15013.56|0
1643726410000|2022-02-01 14:40:10|15012.64|15012.64|15008.86|15008.86|15012.64|15012.64|15008.86|15008.86|0
1643726440000|2022-02-01 14:40:40|15008.4|15008.4|15006.99|15006.99|15008.4|15008.4|15006.99|15006.99|0
1643726450000|2022-02-01 14:40:50|15002.6|15002.6|14996.73|14996.73|15002.6|15002.6|14996.23|14996.23|0
1643726460000|2022-02-01 14:41:00|14995.3|14995.3|14995.74|14995.74|14995.74|14995.74|14994.75|14994.75|0
1643726470000|2022-02-01 14:41:10|14994.8|14994.8|14995.94|14995.94|14995.94|14995.94|14994.8|14994.8|0
1643726480000|2022-02-01 14:41:20|14994.95|14994.95|14993.31|14993.31|14994.95|14994.95|14993.31|14993.31|0
1643726490000|2022-02-01 14:41:30|14993.78|14993.78|14993.78|14993.78|14993.78|14993.78|14993.78|14993.78|0
1643726500000|2022-02-01 14:41:40|14997.86|14997.86|15000.29|15000.29|15000.29|15000.29|14997.86|14997.86|0
1643726520000|2022-02-01 14:42:00|15000.2|15000.2|14989.73|14989.73|15000.2|15000.2|14989.73|14989.73|0
1643726530000|2022-02-01 14:42:10|14988.81|14988.81|14988.9|14988.9|14988.9|14988.9|14988.34|14988.34|0
1643726540000|2022-02-01 14:42:20|14988.08|14988.08|14988.08|14988.08|14988.08|14988.08|14988.08|14988.08|0
1643726560000|2022-02-01 14:42:40|14987.17|14987.17|14988.11|14988.11|14988.11|14988.11|14987.17|14987.17|0
1643726580000|2022-02-01 14:43:00|14986.68|14986.68|14982.43|14982.43|14986.68|14986.68|14982.43|14982.43|0
1643726590000|2022-02-01 14:43:10|14981|14981|14975.91|14975.91|14981|14981|14975.91|14975.91|0
1643726600000|2022-02-01 14:43:20|14974.5|14974.5|14964.92|14964.92|14974.5|14974.5|14964.92|14964.92|0
1643726610000|2022-02-01 14:43:30|14962.37|14962.37|14957.6|14957.6|14962.37|14962.37|14957.6|14957.6|0
1643726620000|2022-02-01 14:43:40|14955.15|14955.15|14953.34|14953.34|14955.15|14955.15|14952.86|14952.86|0
1643726630000|2022-02-01 14:43:50|14943.46|14943.46|14942.54|14942.54|14943.46|14943.46|14941.63|14941.63|0
1643726640000|2022-02-01 14:44:00|14940.71|14940.71|14934.53|14934.53|14940.71|14940.71|14934.53|14934.53|0
1643726650000|2022-02-01 14:44:10|14933.91|14933.91|14936.04|14936.04|14937.08|14937.08|14933.91|14933.91|0
1643726660000|2022-02-01 14:44:20|14936.26|14936.26|14935.81|14935.81|14936.26|14936.26|14935.81|14935.81|0
1643726670000|2022-02-01 14:44:30|14936.01|14936.01|14937.65|14937.65|14937.65|14937.65|14936.01|14936.01|0
1643726680000|2022-02-01 14:44:40|14936.16|14936.16|14936.57|14936.57|14937.07|14937.07|14936.16|14936.16|0
1643726690000|2022-02-01 14:44:50|14937.57|14937.57|14937.07|14937.07|14937.57|14937.57|14937.07|14937.07|0
1643726700000|2022-02-01 14:45:00|14935.44|14935.44|14935.44|14935.44|14935.44|14935.44|14935.44|14935.44|0
1643726710000|2022-02-01 14:45:10|14936.55|14936.55|14936.55|14936.55|14936.55|14936.55|14936.55|14936.55|0
1643726730000|2022-02-01 14:45:30|14937.05|14937.05|14939.5|14939.5|14939.5|14939.5|14937.05|14937.05|0
1643726740000|2022-02-01 14:45:40|14941.11|14941.11|14939.44|14939.44|14941.11|14941.11|14939.44|14939.44|0
1643726760000|2022-02-01 14:46:00|14938.5|14938.5|14934.39|14934.39|14938.52|14938.52|14934.39|14934.39|0
1643726770000|2022-02-01 14:46:10|14933.44|14933.44|14928.99|14928.99|14933.44|14933.44|14928.99|14928.99|0
1643726780000|2022-02-01 14:46:20|14929.44|14929.44|14935.03|14935.03|14935.03|14935.03|14929.44|14929.44|0
1643726790000|2022-02-01 14:46:30|14935.49|14935.49|14935.03|14935.03|14935.49|14935.49|14935.03|14935.03|0
1643726800000|2022-02-01 14:46:40|14936.05|14936.05|14945.85|14945.85|14946.27|14946.27|14936.05|14936.05|0
1643726820000|2022-02-01 14:47:00|14946.31|14946.31|14945.08|14945.08|14946.31|14946.31|14944.87|14944.87|0
1643726830000|2022-02-01 14:47:10|14945.89|14945.89|14947.13|14947.13|14947.13|14947.13|14945.89|14945.89|0
1643726840000|2022-02-01 14:47:20|14948.5|14948.5|14949.43|14949.43|14949.43|14949.43|14948.5|14948.5|0
1643726850000|2022-02-01 14:47:30|14949.93|14949.93|14956.49|14956.49|14956.49|14956.49|14949.93|14949.93|0
1643726860000|2022-02-01 14:47:40|14960.77|14960.77|14961.18|14961.18|14961.18|14961.18|14960.77|14960.77|0
1643726870000|2022-02-01 14:47:50|14962|14962|14962.69|14962.69|14963.64|14963.64|14961.06|14961.06|0
1643726880000|2022-02-01 14:48:00|14962.24|14962.24|14961.03|14961.03|14962.24|14962.24|14958.71|14958.71|0
1643726890000|2022-02-01 14:48:10|14961.26|14961.26|14961.26|14961.26|14961.26|14961.26|14961.26|14961.26|0
1643726900000|2022-02-01 14:48:20|14962.2|14962.2|14961.73|14961.73|14962.2|14962.2|14961.73|14961.73|0
1643726910000|2022-02-01 14:48:30|14962.64|14962.64|14962.64|14962.64|14962.64|14962.64|14962.64|14962.64|0
1643726940000|2022-02-01 14:49:00|14964.7|14964.7|14969.3|14969.3|14969.3|14969.3|14964.7|14964.7|0
1643726950000|2022-02-01 14:49:10|14968.38|14968.38|14969.02|14969.02|14969.02|14969.02|14968.38|14968.38|0
1643726960000|2022-02-01 14:49:20|14970.85|14970.85|14970.85|14970.85|14970.85|14970.85|14970.85|14970.85|0
1643726970000|2022-02-01 14:49:30|14972.34|14972.34|14972.83|14972.83|14972.83|14972.83|14972.34|14972.34|0
1643727000000|2022-02-01 14:50:00|14973.75|14973.75|14975.02|14975.02|14975.02|14975.02|14973.75|14973.75|0
1643727010000|2022-02-01 14:50:10|14976.14|14976.14|14977.38|14977.38|14977.38|14977.38|14976.14|14976.14|0
1643727020000|2022-02-01 14:50:20|14981.95|14981.95|14982.17|14982.17|14982.17|14982.17|14981.95|14981.95|0
1643727030000|2022-02-01 14:50:30|14983.12|14983.12|14985.51|14985.51|14985.51|14985.51|14982.65|14982.65|0
1643727040000|2022-02-01 14:50:40|14983.69|14983.69|14983.69|14983.69|14983.69|14983.69|14983.69|14983.69|0
1643727050000|2022-02-01 14:50:50|14984.6|14984.6|14984.6|14984.6|14984.6|14984.6|14984.6|14984.6|0
1643727060000|2022-02-01 14:51:00|14986.03|14986.03|14983.83|14983.83|14986.03|14986.03|14982.82|14982.82|0
1643727070000|2022-02-01 14:51:10|14983.33|14983.33|14977.45|14977.45|14983.33|14983.33|14977.45|14977.45|0
1643727080000|2022-02-01 14:51:20|14978.89|14978.89|14976.14|14976.14|14978.89|14978.89|14976.14|14976.14|0
1643727090000|2022-02-01 14:51:30|14977.82|14977.82|14977.82|14977.82|14977.82|14977.82|14977.82|14977.82|0
1643727100000|2022-02-01 14:51:40|14979.25|14979.25|14979.25|14979.25|14979.25|14979.25|14979.25|14979.25|0
1643727120000|2022-02-01 14:52:00|14978.7|14978.7|14984.04|14984.04|14984.04|14984.04|14978.7|14978.7|0
1643727130000|2022-02-01 14:52:10|14984.86|14984.86|14985.63|14985.63|14986.29|14986.29|14984.86|14984.86|0
1643727140000|2022-02-01 14:52:20|14985.16|14985.16|14985.16|14985.16|14985.16|14985.16|14985.16|14985.16|0
1643727180000|2022-02-01 14:53:00|14986.1|14986.1|14986.1|14986.1|14986.1|14986.1|14986.1|14986.1|0
1643727190000|2022-02-01 14:53:10|14986.92|14986.92|14986.92|14986.92|14986.92|14986.92|14986.92|14986.92|0
1643727200000|2022-02-01 14:53:20|14987.39|14987.39|14987.39|14987.39|14987.39|14987.39|14987.39|14987.39|0
1643727210000|2022-02-01 14:53:30|14984.94|14984.94|14984.72|14984.72|14984.94|14984.94|14982.26|14982.26|0
1643727220000|2022-02-01 14:53:40|14985.66|14985.66|14985.66|14985.66|14985.66|14985.66|14985.66|14985.66|0
1643727230000|2022-02-01 14:53:50|14986.22|14986.22|14987.17|14987.17|14987.17|14987.17|14986.22|14986.22|0
1643727240000|2022-02-01 14:54:00|14986.61|14986.61|14987.08|14987.08|14987.08|14987.08|14986.61|14986.61|0
1643727250000|2022-02-01 14:54:10|14986.63|14986.63|14994.19|14994.19|14994.19|14994.19|14986.63|14986.63|0
1643727260000|2022-02-01 14:54:20|14993.28|14993.28|14992.79|14992.79|14994.19|14994.19|14992.79|14992.79|0
1643727270000|2022-02-01 14:54:30|14993.29|14993.29|14996.36|14996.36|14996.36|14996.36|14993.29|14993.29|0
1643727280000|2022-02-01 14:54:40|14996.92|14996.92|14996.92|14996.92|14996.92|14996.92|14996.92|14996.92|0
1643727300000|2022-02-01 14:55:00|14997.41|14997.41|15001.6|15001.6|15001.6|15001.6|14997.41|14997.41|0
1643727310000|2022-02-01 14:55:10|15002.07|15002.07|15002.07|15002.07|15002.07|15002.07|15002.07|15002.07|0
1643727320000|2022-02-01 14:55:20|15002.54|15002.54|15002.54|15002.54|15002.54|15002.54|15002.54|15002.54|0
1643727340000|2022-02-01 14:55:40|15003.36|15003.36|15002.54|15002.54|15003.36|15003.36|15002.54|15002.54|0
1643727350000|2022-02-01 14:55:50|15002.04|15002.04|15002.04|15002.04|15002.04|15002.04|15002.04|15002.04|0
1643727360000|2022-02-01 14:56:00|15001.55|15001.55|14994.25|14994.25|15001.55|15001.55|14994.25|14994.25|0
1643727380000|2022-02-01 14:56:20|14994.03|14994.03|14994.03|14994.03|14994.03|14994.03|14994.03|14994.03|0
1643727390000|2022-02-01 14:56:30|14991.67|14991.67|14987.39|14987.39|14991.67|14991.67|14987.39|14987.39|0
1643727400000|2022-02-01 14:56:40|14988.3|14988.3|14988.3|14988.3|14988.3|14988.3|14988.3|14988.3|0
1643727410000|2022-02-01 14:56:50|14988.08|14988.08|14988.08|14988.08|14988.08|14988.08|14988.08|14988.08|0
1643727420000|2022-02-01 14:57:00|14988.57|14988.57|14988.57|14988.57|14988.57|14988.57|14988.57|14988.57|0
1643727430000|2022-02-01 14:57:10|14988.8|14988.8|14988.8|14988.8|14988.8|14988.8|14988.8|14988.8|0
1643727440000|2022-02-01 14:57:20|14990.23|14990.23|14990.7|14990.7|14990.7|14990.7|14990.23|14990.23|0
1643727460000|2022-02-01 14:57:40|14989.59|14989.59|14989.59|14989.59|14989.59|14989.59|14989.59|14989.59|0
1643727470000|2022-02-01 14:57:50|14991.26|14991.26|14991.26|14991.26|14991.26|14991.26|14991.26|14991.26|0
1643727490000|2022-02-01 14:58:10|14990.32|14990.32|14990.32|14990.32|14990.32|14990.32|14990.32|14990.32|0
1643727520000|2022-02-01 14:58:40|14992.15|14992.15|14993.06|14993.06|14993.06|14993.06|14992.15|14992.15|0
1643727530000|2022-02-01 14:58:50|14992.15|14992.15|14992.15|14992.15|14992.15|14992.15|14992.15|14992.15|0
1643727550000|2022-02-01 14:59:10|14992.71|14992.71|14995.05|14995.05|14995.05|14995.05|14992.71|14992.71|0
1643727560000|2022-02-01 14:59:20|14995.67|14995.67|14995.67|14995.67|14995.67|14995.67|14995.67|14995.67|0
1643727570000|2022-02-01 14:59:30|14996.59|14996.59|14999.45|14999.45|14999.45|14999.45|14996.59|14996.59|0
1643727580000|2022-02-01 14:59:40|15001.34|15001.34|15007.82|15007.82|15007.82|15007.82|15001.34|15001.34|0
1643727590000|2022-02-01 14:59:50|15007.32|15007.32|15006.33|15006.33|15007.32|15007.32|15005.89|15005.89|0
1643727600000|2022-02-01 15:00:00|15005.83|15005.83|14998.77|14998.77|15006.33|15006.33|14998.77|14998.77|0
1643727610000|2022-02-01 15:00:10|14996.89|14996.89|14986.08|14986.08|14996.89|14996.89|14986.08|14986.08|0
1643727620000|2022-02-01 15:00:20|14984.25|14984.25|14980.02|14980.02|14984.25|14984.25|14980.02|14980.02|0
1643727640000|2022-02-01 15:00:40|14981.85|14981.85|14977.53|14977.53|14981.85|14981.85|14977.53|14977.53|0
1643727650000|2022-02-01 15:00:50|14977.31|14977.31|14973.53|14973.53|14977.31|14977.31|14973.03|14973.03|0
1643727660000|2022-02-01 15:01:00|14972.97|14972.97|14972.97|14972.97|14972.97|14972.97|14972.97|14972.97|0
1643727670000|2022-02-01 15:01:10|14968.88|14968.88|14968.88|14968.88|14968.88|14968.88|14968.88|14968.88|0
1643727680000|2022-02-01 15:01:20|14967.02|14967.02|14965.12|14965.12|14967.02|14967.02|14965.12|14965.12|0
1643727690000|2022-02-01 15:01:30|14963.48|14963.48|14954.94|14954.94|14963.48|14963.48|14954.71|14954.71|0
1643727700000|2022-02-01 15:01:40|14953.56|14953.56|14950.24|14950.24|14953.56|14953.56|14950.24|14950.24|0
1643727710000|2022-02-01 15:01:50|14948.6|14948.6|14943.12|14943.12|14948.6|14948.6|14943.12|14943.12|0
1643727720000|2022-02-01 15:02:00|14941.7|14941.7|14937.59|14937.59|14941.7|14941.7|14936.85|14936.85|0
1643727750000|2022-02-01 15:02:30|14935.95|14935.95|14935.95|14935.95|14935.95|14935.95|14935.95|14935.95|0
1643727760000|2022-02-01 15:02:40|14934.83|14934.83|14936.39|14936.39|14937.38|14937.38|14934.83|14934.83|0
1643727770000|2022-02-01 15:02:50|14934.96|14934.96|14935.45|14935.45|14935.45|14935.45|14934.46|14934.46|0
1643727780000|2022-02-01 15:03:00|14935.95|14935.95|14935.95|14935.95|14935.95|14935.95|14935.95|14935.95|0
1643727790000|2022-02-01 15:03:10|14935.45|14935.45|14935.45|14935.45|14935.45|14935.45|14935.45|14935.45|0
1643727800000|2022-02-01 15:03:20|14929.84|14929.84|14923.49|14923.49|14929.84|14929.84|14922.54|14922.54|0
1643727830000|2022-02-01 15:03:50|14924.91|14924.91|14923.27|14923.27|14924.91|14924.91|14923.27|14923.27|0
1643727840000|2022-02-01 15:04:00|14924.91|14924.91|14924.91|14924.91|14925.72|14925.72|14924.91|14924.91|0
1643727870000|2022-02-01 15:04:30|14924.41|14924.41|14924.87|14924.87|14924.87|14924.87|14924.41|14924.41|0
1643727880000|2022-02-01 15:04:40|14925.69|14925.69|14925.69|14925.69|14925.69|14925.69|14925.69|14925.69|0
1643727900000|2022-02-01 15:05:00|14925.19|14925.19|14923.58|14923.58|14925.19|14925.19|14923.02|14923.02|0
1643727910000|2022-02-01 15:05:10|14921.12|14921.12|14919.29|14919.29|14921.12|14921.12|14919.29|14919.29|0
1643727920000|2022-02-01 15:05:20|14917.31|14917.31|14917.31|14917.31|14917.31|14917.31|14917.31|14917.31|0
1643727930000|2022-02-01 15:05:30|14915.42|14915.42|14906.17|14906.17|14915.42|14915.42|14906.17|14906.17|0
1643727940000|2022-02-01 15:05:40|14905.67|14905.67|14906.82|14906.82|14906.82|14906.82|14905.67|14905.67|0
1643727950000|2022-02-01 15:05:50|14905.15|14905.15|14905.79|14905.79|14906.26|14906.26|14905.15|14905.15|0
1643727960000|2022-02-01 15:06:00|14906.29|14906.29|14899.75|14899.75|14907.26|14907.26|14899.75|14899.75|0
1643727970000|2022-02-01 15:06:10|14898.12|14898.12|14891.71|14891.71|14898.12|14898.12|14891.71|14891.71|0
1643727980000|2022-02-01 15:06:20|14893.13|14893.13|14900.76|14900.76|14901.67|14901.67|14893.13|14893.13|0
1643727990000|2022-02-01 15:06:30|14900.31|14900.31|14899.3|14899.3|14900.31|14900.31|14899.3|14899.3|0
1643728000000|2022-02-01 15:06:40|14899.77|14899.77|14898.86|14898.86|14899.77|14899.77|14898.86|14898.86|0
1643728010000|2022-02-01 15:06:50|14900.69|14900.69|14904.31|14904.31|14904.31|14904.31|14900.69|14900.69|0
1643728020000|2022-02-01 15:07:00|14904.87|14904.87|14907.78|14907.78|14907.78|14907.78|14903.44|14903.44|0
1643728030000|2022-02-01 15:07:10|14908.28|14908.28|14908.77|14908.77|14908.77|14908.77|14908.28|14908.28|0
1643728040000|2022-02-01 15:07:20|14909.78|14909.78|14909.63|14909.63|14909.78|14909.78|14909.22|14909.22|0
1643728050000|2022-02-01 15:07:30|14910.55|14910.55|14911.45|14911.45|14911.45|14911.45|14910.55|14910.55|0
1643728060000|2022-02-01 15:07:40|14912.39|14912.39|14915.9|14915.9|14915.9|14915.9|14912.39|14912.39|0
1643728070000|2022-02-01 15:07:50|14920.09|14920.09|14926.32|14926.32|14926.32|14926.32|14920.09|14920.09|0
1643728090000|2022-02-01 15:08:10|14925.5|14925.5|14928.76|14928.76|14928.76|14928.76|14925.5|14925.5|0
1643728110000|2022-02-01 15:08:30|14928.29|14928.29|14928.29|14928.29|14928.29|14928.29|14928.29|14928.29|0
1643728160000|2022-02-01 15:09:20|14926.39|14926.39|14922.38|14922.38|14926.39|14926.39|14922.38|14922.38|0
1643728170000|2022-02-01 15:09:30|14920.21|14920.21|14920.21|14920.21|14920.21|14920.21|14917.34|14917.34|0
1643728190000|2022-02-01 15:09:50|14922.24|14922.24|14924.49|14924.49|14924.49|14924.49|14922.24|14922.24|0
1643728200000|2022-02-01 15:10:00|14925.4|14925.4|14928.48|14928.48|14928.48|14928.48|14925.4|14925.4|0
1643728240000|2022-02-01 15:10:40|14929.03|14929.03|14929.03|14929.03|14929.03|14929.03|14929.03|14929.03|0
1643728250000|2022-02-01 15:10:50|14928.12|14928.12|14922.73|14922.73|14928.12|14928.12|14922.73|14922.73|0
1643728260000|2022-02-01 15:11:00|14921.05|14921.05|14915.3|14915.3|14921.05|14921.05|14915.3|14915.3|0
1643728280000|2022-02-01 15:11:20|14916.25|14916.25|14916.25|14916.25|14916.25|14916.25|14916.25|14916.25|0
1643728290000|2022-02-01 15:11:30|14915.43|14915.43|14915.43|14915.43|14915.43|14915.43|14915.43|14915.43|0
1643728310000|2022-02-01 15:11:50|14914.31|14914.31|14910.64|14910.64|14914.31|14914.31|14910.64|14910.64|0
1643728330000|2022-02-01 15:12:10|14912.07|14912.07|14913.69|14913.69|14914.16|14914.16|14912.07|14912.07|0
1643728350000|2022-02-01 15:12:30|14913.19|14913.19|14915.51|14915.51|14915.58|14915.58|14913.19|14913.19|0
1643728360000|2022-02-01 15:12:40|14916.95|14916.95|14922.02|14922.02|14922.02|14922.02|14916.95|14916.95|0
1643728370000|2022-02-01 15:12:50|14922.83|14922.83|14922.83|14922.83|14922.83|14922.83|14922.83|14922.83|0
1643728380000|2022-02-01 15:13:00|14923.75|14923.75|14922.93|14922.93|14923.75|14923.75|14922.93|14922.93|0
1643728400000|2022-02-01 15:13:20|14925.8|14925.8|14924.36|14924.36|14925.8|14925.8|14924.36|14924.36|0
1643728410000|2022-02-01 15:13:30|14923.45|14923.45|14923.45|14923.45|14923.45|14923.45|14923.45|14923.45|0
1643728420000|2022-02-01 15:13:40|14919.67|14919.67|14923.03|14923.03|14923.03|14923.03|14919.67|14919.67|0
1643728440000|2022-02-01 15:14:00|14921.6|14921.6|14921.6|14921.6|14921.6|14921.6|14921.6|14921.6|0
1643728450000|2022-02-01 15:14:10|14922.16|14922.16|14924.9|14924.9|14924.9|14924.9|14922.16|14922.16|0
1643728460000|2022-02-01 15:14:20|14923.91|14923.91|14923.91|14923.91|14923.91|14923.91|14923.91|14923.91|0
1643728470000|2022-02-01 15:14:30|14923.09|14923.09|14923.09|14923.09|14923.09|14923.09|14923.09|14923.09|0
1643728480000|2022-02-01 15:14:40|14922.87|14922.87|14922.42|14922.42|14922.87|14922.87|14922.42|14922.42|0
1643728500000|2022-02-01 15:15:00|14921.5|14921.5|14921.5|14921.5|14921.5|14921.5|14921.5|14921.5|0
1643728510000|2022-02-01 15:15:10|14919.67|14919.67|14917.65|14917.65|14919.67|14919.67|14917.65|14917.65|0
1643728520000|2022-02-01 15:15:20|14917.42|14917.42|14915.43|14915.43|14917.42|14917.42|14915.43|14915.43|0
1643728560000|2022-02-01 15:16:00|14913.44|14913.44|14912.62|14912.62|14913.44|14913.44|14912.62|14912.62|0
1643728570000|2022-02-01 15:16:10|14910.33|14910.33|14910.95|14910.95|14911.45|14911.45|14910.33|14910.33|0
1643728580000|2022-02-01 15:16:20|14911.45|14911.45|14911.45|14911.45|14911.45|14911.45|14911.45|14911.45|0
1643728590000|2022-02-01 15:16:30|14910.97|14910.97|14905.19|14905.19|14910.97|14910.97|14905.19|14905.19|0
1643728610000|2022-02-01 15:16:50|14905.66|14905.66|14905.66|14905.66|14905.66|14905.66|14905.66|14905.66|0
1643728620000|2022-02-01 15:17:00|14906.12|14906.12|14906.16|14906.16|14906.37|14906.37|14905.91|14905.91|0
1643728630000|2022-02-01 15:17:10|14907.6|14907.6|14906.64|14906.64|14907.6|14907.6|14906.64|14906.64|0
1643728640000|2022-02-01 15:17:20|14905.82|14905.82|14905.82|14905.82|14905.82|14905.82|14905.82|14905.82|0
1643728660000|2022-02-01 15:17:40|14904.7|14904.7|14904.7|14904.7|14904.7|14904.7|14904.7|14904.7|0
1643728680000|2022-02-01 15:18:00|14905.26|14905.26|14904.7|14904.7|14905.26|14905.26|14904.7|14904.7|0
1643728690000|2022-02-01 15:18:10|14903.79|14903.79|14905.17|14905.17|14905.17|14905.17|14903.79|14903.79|0
1643728710000|2022-02-01 15:18:30|14904.36|14904.36|14903.41|14903.41|14904.36|14904.36|14903.41|14903.41|0
1643728730000|2022-02-01 15:18:50|14902.94|14902.94|14902.94|14902.94|14902.94|14902.94|14902.94|14902.94|0
1643728750000|2022-02-01 15:19:10|14902.03|14902.03|14900.76|14900.76|14902.03|14902.03|14900.76|14900.76|0
1643728760000|2022-02-01 15:19:20|14900.27|14900.27|14900.27|14900.27|14900.27|14900.27|14900.27|14900.27|0
1643728770000|2022-02-01 15:19:30|14900.76|14900.76|14901.26|14901.26|14901.26|14901.26|14900.76|14900.76|0
1643728800000|2022-02-01 15:20:00|14901.73|14901.73|14903.37|14903.37|14903.37|14903.37|14901.73|14901.73|0
1643728810000|2022-02-01 15:20:10|14902.45|14902.45|14902.45|14902.45|14902.45|14902.45|14902.45|14902.45|0
1643728820000|2022-02-01 15:20:20|14903.36|14903.36|14907.77|14907.77|14907.77|14907.77|14903.36|14903.36|0
1643728830000|2022-02-01 15:20:30|14908.72|14908.72|14910.57|14910.57|14910.57|14910.57|14908.72|14908.72|0
1643728840000|2022-02-01 15:20:40|14911.49|14911.49|14911.49|14911.49|14911.49|14911.49|14911.49|14911.49|0
1643728850000|2022-02-01 15:20:50|14911.03|14911.03|14911.03|14911.03|14911.03|14911.03|14911.03|14911.03|0
1643728870000|2022-02-01 15:21:10|14911.49|14911.49|14912.04|14912.04|14912.04|14912.04|14910.93|14910.93|0
1643728880000|2022-02-01 15:21:20|14913.48|14913.48|14913.48|14913.48|14913.48|14913.48|14913.48|14913.48|0
1643728890000|2022-02-01 15:21:30|14915.11|14915.11|14917.02|14917.02|14917.02|14917.02|14915.11|14915.11|0
1643728900000|2022-02-01 15:21:40|14918.05|14918.05|14918.27|14918.27|14918.27|14918.27|14918.05|14918.05|0
1643728920000|2022-02-01 15:22:00|14918.05|14918.05|14919.81|14919.81|14919.81|14919.81|14918.05|14918.05|0
1643728930000|2022-02-01 15:22:10|14920.03|14920.03|14922.98|14922.98|14922.98|14922.98|14920.03|14920.03|0
1643728940000|2022-02-01 15:22:20|14923.47|14923.47|14923.95|14923.95|14923.95|14923.95|14923.47|14923.47|0
1643728950000|2022-02-01 15:22:30|14926.81|14926.81|14925.38|14925.38|14926.81|14926.81|14925.38|14925.38|0
1643728960000|2022-02-01 15:22:40|14925.85|14925.85|14925.85|14925.85|14925.85|14925.85|14925.85|14925.85|0
1643728970000|2022-02-01 15:22:50|14924.91|14924.91|14924.09|14924.09|14924.91|14924.91|14924.09|14924.09|0
1643728980000|2022-02-01 15:23:00|14923.59|14923.59|14919.48|14919.48|14923.59|14923.59|14919.48|14919.48|0
1643728990000|2022-02-01 15:23:10|14918.67|14918.67|14918.67|14918.67|14918.67|14918.67|14918.67|14918.67|0
1643729010000|2022-02-01 15:23:30|14918.21|14918.21|14918.21|14918.21|14918.21|14918.21|14918.21|14918.21|0
1643729020000|2022-02-01 15:23:40|14918.68|14918.68|14918.68|14918.68|14918.68|14918.68|14918.68|14918.68|0
1643729070000|2022-02-01 15:24:30|14918.9|14918.9|14917.07|14917.07|14918.9|14918.9|14917.07|14917.07|0
1643729080000|2022-02-01 15:24:40|14917.89|14917.89|14918.36|14918.36|14918.36|14918.36|14917.89|14917.89|0
1643729090000|2022-02-01 15:24:50|14918.86|14918.86|14919.91|14919.91|14919.91|14919.91|14918.86|14918.86|0
1643729100000|2022-02-01 15:25:00|14921.74|14921.74|14921.74|14921.74|14921.74|14921.74|14921.74|14921.74|0
1643729110000|2022-02-01 15:25:10|14922.66|14922.66|14922.66|14922.66|14922.66|14922.66|14922.66|14922.66|0
1643729120000|2022-02-01 15:25:20|14923.48|14923.48|14924.29|14924.29|14924.29|14924.29|14923.48|14923.48|0
1643729140000|2022-02-01 15:25:40|14923.82|14923.82|14923.82|14923.82|14923.82|14923.82|14923.82|14923.82|0
1643729150000|2022-02-01 15:25:50|14923.36|14923.36|14920.38|14920.38|14923.36|14923.36|14920.38|14920.38|0
1643729160000|2022-02-01 15:26:00|14918.94|14918.94|14905.92|14905.92|14918.94|14918.94|14905.92|14905.92|0
1643729170000|2022-02-01 15:26:10|14905.45|14905.45|14903.78|14903.78|14905.68|14905.68|14903.78|14903.78|0
1643729180000|2022-02-01 15:26:20|14903.28|14903.28|14899.13|14899.13|14903.28|14903.28|14899.13|14899.13|0
1643729190000|2022-02-01 15:26:30|14901.06|14901.06|14897.27|14897.27|14901.06|14901.06|14897.27|14897.27|0
1643729200000|2022-02-01 15:26:40|14896.81|14896.81|14896.81|14896.81|14896.81|14896.81|14896.81|14896.81|0
1643729210000|2022-02-01 15:26:50|14896.25|14896.25|14896.25|14896.25|14896.25|14896.25|14896.25|14896.25|0
1643729220000|2022-02-01 15:27:00|14896.03|14896.03|14887.75|14887.75|14896.03|14896.03|14886.93|14886.93|0
1643729260000|2022-02-01 15:27:40|14886.81|14886.81|14886.81|14886.81|14886.81|14886.81|14886.81|14886.81|0
1643729270000|2022-02-01 15:27:50|14886.25|14886.25|14887.19|14887.19|14887.19|14887.19|14886.25|14886.25|0
1643729280000|2022-02-01 15:28:00|14885.78|14885.78|14882.18|14882.18|14885.78|14885.78|14881.72|14881.72|0
1643729300000|2022-02-01 15:28:20|14881.27|14881.27|14873.11|14873.11|14881.27|14881.27|14873.11|14873.11|0
1643729310000|2022-02-01 15:28:30|14874.54|14874.54|14873.63|14873.63|14874.54|14874.54|14873.63|14873.63|0
1643729320000|2022-02-01 15:28:40|14874.57|14874.57|14874.57|14874.57|14874.57|14874.57|14874.57|14874.57|0
1643729330000|2022-02-01 15:28:50|14876|14876|14877.71|14877.71|14878.82|14878.82|14876|14876|0
1643729350000|2022-02-01 15:29:10|14878.62|14878.62|14878.62|14878.62|14878.62|14878.62|14878.62|14878.62|0
1643729360000|2022-02-01 15:29:20|14879.12|14879.12|14879.12|14879.12|14879.12|14879.12|14879.12|14879.12|0
1643729370000|2022-02-01 15:29:30|14877.48|14877.48|14868.44|14868.44|14877.48|14877.48|14868.44|14868.44|0
1643729380000|2022-02-01 15:29:40|14867.33|14867.33|14864.97|14864.97|14867.33|14867.33|14864.97|14864.97|0
1643729390000|2022-02-01 15:29:50|14863.86|14863.86|14864.35|14864.35|14864.35|14864.35|14863.86|14863.86|0
1643729400000|2022-02-01 15:30:00|14865.47|14865.47|14867.2|14867.2|14867.2|14867.2|14865.47|14865.47|0
1643729410000|2022-02-01 15:30:10|14867.43|14867.43|14873.73|14873.73|14873.73|14873.73|14867.43|14867.43|0
1643729420000|2022-02-01 15:30:20|14873.26|14873.26|14874.2|14874.2|14874.2|14874.2|14873.26|14873.26|0
1643729430000|2022-02-01 15:30:30|14874.66|14874.66|14874.66|14874.66|14874.66|14874.66|14874.66|14874.66|0
1643729440000|2022-02-01 15:30:40|14873.24|14873.24|14873.72|14873.72|14873.72|14873.72|14873.24|14873.24|0
1643729460000|2022-02-01 15:31:00|14873.51|14873.51|14874.33|14874.33|14874.33|14874.33|14873.51|14873.51|0
1643729470000|2022-02-01 15:31:10|14874.53|14874.53|14875.35|14875.35|14875.35|14875.35|14874.53|14874.53|0
1643729480000|2022-02-01 15:31:20|14875.85|14875.85|14874.53|14874.53|14875.85|14875.85|14874.53|14874.53|0
1643729490000|2022-02-01 15:31:30|14873.62|14873.62|14873.06|14873.06|14873.62|14873.62|14873.06|14873.06|0
1643729500000|2022-02-01 15:31:40|14873.53|14873.53|14873.97|14873.97|14873.97|14873.97|14872.97|14872.97|0
1643729520000|2022-02-01 15:32:00|14872.53|14872.53|14873.35|14873.35|14873.35|14873.35|14872.53|14872.53|0
1643729530000|2022-02-01 15:32:10|14873.91|14873.91|14876.69|14876.69|14876.69|14876.69|14873.91|14873.91|0
1643729540000|2022-02-01 15:32:20|14877.5|14877.5|14877.03|14877.03|14877.5|14877.5|14877.03|14877.03|0
1643729560000|2022-02-01 15:32:40|14876.12|14876.12|14875.22|14875.22|14876.12|14876.12|14875.22|14875.22|0
1643729570000|2022-02-01 15:32:50|14874.67|14874.67|14874.67|14874.67|14874.67|14874.67|14874.67|14874.67|0
1643729580000|2022-02-01 15:33:00|14875.14|14875.14|14874.22|14874.22|14875.14|14875.14|14874.22|14874.22|0
1643729590000|2022-02-01 15:33:10|14873.66|14873.66|14873.66|14873.66|14873.66|14873.66|14873.66|14873.66|0
1643729600000|2022-02-01 15:33:20|14872.85|14872.85|14872.85|14872.85|14872.85|14872.85|14872.85|14872.85|0
1643729610000|2022-02-01 15:33:30|14871.93|14871.93|14871.37|14871.37|14871.93|14871.93|14871.37|14871.37|0
1643729620000|2022-02-01 15:33:40|14872.81|14872.81|14872.81|14872.81|14872.81|14872.81|14872.81|14872.81|0
1643729630000|2022-02-01 15:33:50|14873.3|14873.3|14872.81|14872.81|14873.3|14873.3|14872.81|14872.81|0
1643729640000|2022-02-01 15:34:00|14871.89|14871.89|14870.06|14870.06|14871.89|14871.89|14870.06|14870.06|0
1643729650000|2022-02-01 15:34:10|14871.89|14871.89|14875.16|14875.16|14875.16|14875.16|14871.89|14871.89|0
1643729660000|2022-02-01 15:34:20|14875.72|14875.72|14875.29|14875.29|14876.17|14876.17|14874.73|14874.73|0
1643729670000|2022-02-01 15:34:30|14874.47|14874.47|14871.38|14871.38|14874.97|14874.97|14871.38|14871.38|0
1643729690000|2022-02-01 15:34:50|14869.03|14869.03|14869.03|14869.03|14869.03|14869.03|14869.03|14869.03|0
1643729700000|2022-02-01 15:35:00|14870.02|14870.02|14868.39|14868.39|14870.02|14870.02|14868.39|14868.39|0
1643729710000|2022-02-01 15:35:10|14869.33|14869.33|14869.33|14869.33|14869.33|14869.33|14869.33|14869.33|0
1643729720000|2022-02-01 15:35:20|14869.53|14869.53|14872.39|14872.39|14872.39|14872.39|14869.53|14869.53|0
1643729730000|2022-02-01 15:35:30|14871.83|14871.83|14871.83|14871.83|14871.83|14871.83|14871.83|14871.83|0
1643729750000|2022-02-01 15:35:50|14872.3|14872.3|14872.3|14872.3|14872.3|14872.3|14872.3|14872.3|0
1643729760000|2022-02-01 15:36:00|14871.36|14871.36|14866.11|14866.11|14871.36|14871.36|14866.11|14866.11|0
1643729770000|2022-02-01 15:36:10|14865.55|14865.55|14862.32|14862.32|14865.55|14865.55|14862.32|14862.32|0
1643729780000|2022-02-01 15:36:20|14861.71|14861.71|14855.29|14855.29|14861.71|14861.71|14855.29|14855.29|0
1643729800000|2022-02-01 15:36:40|14854.38|14854.38|14853.26|14853.26|14854.38|14854.38|14853.26|14853.26|0
1643729820000|2022-02-01 15:37:00|14852.8|14852.8|14850.96|14850.96|14852.8|14852.8|14850.96|14850.96|0
1643729830000|2022-02-01 15:37:10|14851.87|14851.87|14853.53|14853.53|14853.53|14853.53|14851.38|14851.38|0
1643729840000|2022-02-01 15:37:20|14855.42|14855.42|14855.42|14855.42|14855.42|14855.42|14855.42|14855.42|0
1643729870000|2022-02-01 15:37:50|14856.85|14856.85|14858.68|14858.68|14858.68|14858.68|14856.85|14856.85|0
1643729880000|2022-02-01 15:38:00|14859.18|14859.18|14858.36|14858.36|14860.09|14860.09|14858.36|14858.36|0
1643729890000|2022-02-01 15:38:10|14861.23|14861.23|14861.23|14861.23|14861.23|14861.23|14861.23|14861.23|0
1643729910000|2022-02-01 15:38:30|14862.05|14862.05|14861.17|14861.17|14862.6|14862.6|14861.17|14861.17|0
1643729920000|2022-02-01 15:38:40|14862.08|14862.08|14863|14863|14863|14863|14862.08|14862.08|0
1643729940000|2022-02-01 15:39:00|14862.08|14862.08|14862.08|14862.08|14862.08|14862.08|14862.08|14862.08|0
1643729950000|2022-02-01 15:39:10|14861.53|14861.53|14861.53|14861.53|14861.53|14861.53|14861.53|14861.53|0
1643729960000|2022-02-01 15:39:20|14862.34|14862.34|14862.57|14862.57|14862.57|14862.57|14862.34|14862.34|0
1643729970000|2022-02-01 15:39:30|14863.18|14863.18|14866.11|14866.11|14869|14869|14863.18|14863.18|0
1643729980000|2022-02-01 15:39:40|14866.99|14866.99|14866.49|14866.49|14866.99|14866.99|14866.49|14866.49|0
1643730000000|2022-02-01 15:40:00|14867.05|14867.05|14867.05|14867.05|14867.05|14867.05|14867.05|14867.05|0
1643730010000|2022-02-01 15:40:10|14867.96|14867.96|14867.96|14867.96|14867.96|14867.96|14867.96|14867.96|0
1643730030000|2022-02-01 15:40:30|14867.14|14867.14|14867.14|14867.14|14867.14|14867.14|14867.14|14867.14|0
1643730040000|2022-02-01 15:40:40|14867.96|14867.96|14867.02|14867.02|14867.96|14867.96|14867.02|14867.02|0
1643730050000|2022-02-01 15:40:50|14867.58|14867.58|14867.58|14867.58|14867.58|14867.58|14867.58|14867.58|0
1643730080000|2022-02-01 15:41:20|14866.76|14866.76|14858.26|14858.26|14866.76|14866.76|14857.32|14857.32|0
1643730090000|2022-02-01 15:41:30|14857.44|14857.44|14857.44|14857.44|14857.44|14857.44|14857.44|14857.44|0
1643730110000|2022-02-01 15:41:50|14857.92|14857.92|14857.92|14857.92|14857.92|14857.92|14857.92|14857.92|0
1643730120000|2022-02-01 15:42:00|14857|14857|14857.46|14857.46|14857.46|14857.46|14856.54|14856.54|0
1643730140000|2022-02-01 15:42:20|14855.47|14855.47|14845.92|14845.92|14855.47|14855.47|14845.92|14845.92|0
1643730150000|2022-02-01 15:42:30|14845.01|14845.01|14838.67|14838.67|14845.01|14845.01|14838.67|14838.67|0
1643730160000|2022-02-01 15:42:40|14838.11|14838.11|14839.92|14839.92|14839.92|14839.92|14838.11|14838.11|0
1643730170000|2022-02-01 15:42:50|14838.51|14838.51|14839.68|14839.68|14839.68|14839.68|14838.04|14838.04|0
1643730180000|2022-02-01 15:43:00|14840.67|14840.67|14834.19|14834.19|14840.67|14840.67|14834.19|14834.19|0
1643730190000|2022-02-01 15:43:10|14831.74|14831.74|14827.17|14827.17|14831.74|14831.74|14827.17|14827.17|0
1643730200000|2022-02-01 15:43:20|14828.6|14828.6|14828.6|14828.6|14828.6|14828.6|14828.6|14828.6|0
1643730210000|2022-02-01 15:43:30|14827.19|14827.19|14828.02|14828.02|14828.22|14828.22|14827.19|14827.19|0
1643730220000|2022-02-01 15:43:40|14828.5|14828.5|14830.32|14830.32|14830.32|14830.32|14828.5|14828.5|0
1643730240000|2022-02-01 15:44:00|14831.21|14831.21|14830.29|14830.29|14831.44|14831.44|14830.29|14830.29|0
1643730250000|2022-02-01 15:44:10|14829.38|14829.38|14829.38|14829.38|14829.38|14829.38|14829.38|14829.38|0
1643730260000|2022-02-01 15:44:20|14829.79|14829.79|14829.23|14829.23|14829.79|14829.79|14826.95|14826.95|0
1643730280000|2022-02-01 15:44:40|14830.23|14830.23|14830.23|14830.23|14830.23|14830.23|14830.23|14830.23|0
1643730290000|2022-02-01 15:44:50|14831.64|14831.64|14831.64|14831.64|14831.64|14831.64|14831.64|14831.64|0
1643730300000|2022-02-01 15:45:00|14831.17|14831.17|14831.9|14831.9|14832.6|14832.6|14831.17|14831.17|0
1643730310000|2022-02-01 15:45:10|14830.9|14830.9|14830.9|14830.9|14830.9|14830.9|14830.9|14830.9|0
1643730320000|2022-02-01 15:45:20|14831.31|14831.31|14832.13|14832.13|14832.13|14832.13|14831.31|14831.31|0
1643730330000|2022-02-01 15:45:30|14832.95|14832.95|14835.89|14835.89|14835.89|14835.89|14832.95|14832.95|0
1643730340000|2022-02-01 15:45:40|14837.78|14837.78|14840.59|14840.59|14840.59|14840.59|14837.78|14837.78|0
1643730350000|2022-02-01 15:45:50|14839.15|14839.15|14835.46|14835.46|14839.15|14839.15|14835.46|14835.46|0
1643730360000|2022-02-01 15:46:00|14835.67|14835.67|14833.93|14833.93|14835.67|14835.67|14832|14832|0
1643730370000|2022-02-01 15:46:10|14828.7|14828.7|14826.02|14826.02|14828.7|14828.7|14826.02|14826.02|0
1643730380000|2022-02-01 15:46:20|14825.03|14825.03|14825.03|14825.03|14825.03|14825.03|14825.03|14825.03|0
1643730400000|2022-02-01 15:46:40|14825.44|14825.44|14825.44|14825.44|14825.44|14825.44|14825.44|14825.44|0
1643730420000|2022-02-01 15:47:00|14824.62|14824.62|14832.29|14832.29|14832.29|14832.29|14823.45|14823.45|0
1643730430000|2022-02-01 15:47:10|14835.16|14835.16|14835.16|14835.16|14835.16|14835.16|14835.16|14835.16|0
1643730460000|2022-02-01 15:47:40|14836.79|14836.79|14836.79|14836.79|14836.79|14836.79|14836.79|14836.79|0
1643730470000|2022-02-01 15:47:50|14835.8|14835.8|14835.8|14835.8|14835.8|14835.8|14835.8|14835.8|0
1643730480000|2022-02-01 15:48:00|14835.34|14835.34|14833.61|14833.61|14835.34|14835.34|14833.61|14833.61|0
1643730500000|2022-02-01 15:48:20|14836.48|14836.48|14836.48|14836.48|14836.48|14836.48|14836.48|14836.48|0
1643730510000|2022-02-01 15:48:30|14838.3|14838.3|14838.3|14838.3|14838.3|14838.3|14838.3|14838.3|0
1643730520000|2022-02-01 15:48:40|14839.12|14839.12|14837.71|14837.71|14839.12|14839.12|14837.71|14837.71|0
1643730530000|2022-02-01 15:48:50|14834.84|14834.84|14828.95|14828.95|14834.84|14834.84|14828.95|14828.95|0
1643730540000|2022-02-01 15:49:00|14827.96|14827.96|14828.43|14828.43|14828.43|14828.43|14827.96|14827.96|0
1643730560000|2022-02-01 15:49:20|14827.93|14827.93|14827.93|14827.93|14827.93|14827.93|14827.93|14827.93|0
1643730570000|2022-02-01 15:49:30|14827.71|14827.71|14829.09|14829.09|14829.09|14829.09|14827.71|14827.71|0
1643730600000|2022-02-01 15:50:00|14828.62|14828.62|14828.1|14828.1|14829.09|14829.09|14828.1|14828.1|0
1643730610000|2022-02-01 15:50:10|14829.53|14829.53|14831.44|14831.44|14831.44|14831.44|14829.53|14829.53|0
1643730620000|2022-02-01 15:50:20|14831.9|14831.9|14831.9|14831.9|14831.9|14831.9|14831.9|14831.9|0
1643730630000|2022-02-01 15:50:30|14832.37|14832.37|14832.37|14832.37|14832.37|14832.37|14832.37|14832.37|0
1643730640000|2022-02-01 15:50:40|14833.37|14833.37|14834.18|14834.18|14834.18|14834.18|14833.37|14833.37|0
1643730650000|2022-02-01 15:50:50|14834.65|14834.65|14834.65|14834.65|14834.65|14834.65|14834.65|14834.65|0
1643730660000|2022-02-01 15:51:00|14835.06|14835.06|14835.06|14835.06|14835.06|14835.06|14835.06|14835.06|0
1643730670000|2022-02-01 15:51:10|14838.72|14838.72|14850.81|14850.81|14850.81|14850.81|14838.72|14838.72|0
1643730680000|2022-02-01 15:51:20|14847.16|14847.16|14846.61|14846.61|14847.16|14847.16|14842.85|14842.85|0
1643730690000|2022-02-01 15:51:30|14846.06|14846.06|14843.31|14843.31|14846.06|14846.06|14841.46|14841.46|0
1643730700000|2022-02-01 15:51:40|14844.95|14844.95|14857.58|14857.58|14857.58|14857.58|14844.95|14844.95|0
1643730720000|2022-02-01 15:52:00|14858.7|14858.7|14865.63|14865.63|14868.94|14868.94|14858.7|14858.7|0
1643730730000|2022-02-01 15:52:10|14864.63|14864.63|14861.77|14861.77|14864.63|14864.63|14861.77|14861.77|0
1643730740000|2022-02-01 15:52:20|14863.2|14863.2|14869.25|14869.25|14869.25|14869.25|14863.2|14863.2|0
1643730750000|2022-02-01 15:52:30|14868.78|14868.78|14874.54|14874.54|14874.54|14874.54|14868.78|14868.78|0
1643730760000|2022-02-01 15:52:40|14875.16|14875.16|14876.27|14876.27|14876.27|14876.27|14874.34|14874.34|0
1643730770000|2022-02-01 15:52:50|14877.21|14877.21|14877.73|14877.73|14877.73|14877.73|14875.74|14875.74|0
1643730780000|2022-02-01 15:53:00|14878.34|14878.34|14878.14|14878.14|14878.34|14878.34|14878.14|14878.14|0
1643730790000|2022-02-01 15:53:10|14879.57|14879.57|14883.03|14883.03|14884.71|14884.71|14879.57|14879.57|0
1643730800000|2022-02-01 15:53:20|14883.49|14883.49|14883.49|14883.49|14883.49|14883.49|14883.49|14883.49|0
1643730810000|2022-02-01 15:53:30|14884.98|14884.98|14885.48|14885.48|14885.48|14885.48|14884.98|14884.98|0
1643730820000|2022-02-01 15:53:40|14886.47|14886.47|14887.39|14887.39|14887.39|14887.39|14886.47|14886.47|0
1643730830000|2022-02-01 15:53:50|14888.3|14888.3|14888.3|14888.3|14888.3|14888.3|14888.3|14888.3|0
1643730840000|2022-02-01 15:54:00|14890.5|14890.5|14890.5|14890.5|14890.5|14890.5|14890.5|14890.5|0
1643730850000|2022-02-01 15:54:10|14891.93|14891.93|14891.93|14891.93|14891.93|14891.93|14891.93|14891.93|0
1643730870000|2022-02-01 15:54:30|14892.84|14892.84|14895.59|14895.59|14895.59|14895.59|14892.84|14892.84|0
1643730880000|2022-02-01 15:54:40|14894.67|14894.67|14896.31|14896.31|14896.31|14896.31|14894.67|14894.67|0
1643730890000|2022-02-01 15:54:50|14897.13|14897.13|14897.13|14897.13|14897.13|14897.13|14897.13|14897.13|0
1643730900000|2022-02-01 15:55:00|14896.65|14896.65|14902.34|14902.34|14902.34|14902.34|14896.65|14896.65|0
1643730910000|2022-02-01 15:55:10|14902.57|14902.57|14904.27|14904.27|14904.27|14904.27|14902.57|14902.57|0
1643730920000|2022-02-01 15:55:20|14905.91|14905.91|14905.45|14905.45|14905.91|14905.91|14905.45|14905.45|0
1643730930000|2022-02-01 15:55:30|14905.86|14905.86|14906.33|14906.33|14906.33|14906.33|14905.86|14905.86|0
1643730940000|2022-02-01 15:55:40|14905.87|14905.87|14907.24|14907.24|14907.24|14907.24|14905.87|14905.87|0
1643730950000|2022-02-01 15:55:50|14908.88|14908.88|14912.79|14912.79|14912.79|14912.79|14908.88|14908.88|0
1643730960000|2022-02-01 15:56:00|14911.97|14911.97|14913.9|14913.9|14914.31|14914.31|14911.97|14911.97|0
1643730970000|2022-02-01 15:56:10|14912.46|14912.46|14912.46|14912.46|14912.46|14912.46|14912.46|14912.46|0
1643730980000|2022-02-01 15:56:20|14912.93|14912.93|14912.93|14912.93|14912.93|14912.93|14912.93|14912.93|0
1643730990000|2022-02-01 15:56:30|14913.88|14913.88|14913.88|14913.88|14913.88|14913.88|14913.88|14913.88|0
1643731000000|2022-02-01 15:56:40|14914.99|14914.99|14914.99|14914.99|14914.99|14914.99|14914.99|14914.99|0
1643731010000|2022-02-01 15:56:50|14914.05|14914.05|14914.05|14914.05|14914.05|14914.05|14914.05|14914.05|0
1643731030000|2022-02-01 15:57:10|14913.23|14913.23|14915.53|14915.53|14915.53|14915.53|14913.23|14913.23|0
1643731040000|2022-02-01 15:57:20|14916.09|14916.09|14916.65|14916.65|14916.65|14916.65|14916.09|14916.09|0
1643731050000|2022-02-01 15:57:30|14917.12|14917.12|14917.12|14917.12|14918.03|14918.03|14917.12|14917.12|0
1643731060000|2022-02-01 15:57:40|14917.94|14917.94|14923.73|14923.73|14923.73|14923.73|14917.94|14917.94|0
1643731070000|2022-02-01 15:57:50|14923.27|14923.27|14927.55|14927.55|14927.55|14927.55|14923.27|14923.27|0
1643731080000|2022-02-01 15:58:00|14926.12|14926.12|14926.12|14926.12|14926.12|14926.12|14926.12|14926.12|0
1643731090000|2022-02-01 15:58:10|14925.56|14925.56|14925.56|14925.56|14925.56|14925.56|14925.56|14925.56|0
1643731110000|2022-02-01 15:58:30|14926.05|14926.05|14926.97|14926.97|14926.97|14926.97|14926.05|14926.05|0
1643731120000|2022-02-01 15:58:40|14926.47|14926.47|14926.47|14926.47|14926.47|14926.47|14926.47|14926.47|0
1643731130000|2022-02-01 15:58:50|14927.91|14927.91|14927.91|14927.91|14927.91|14927.91|14927.91|14927.91|0
1643731140000|2022-02-01 15:59:00|14928.72|14928.72|14929.9|14929.9|14929.9|14929.9|14928.72|14928.72|0
1643731150000|2022-02-01 15:59:10|14930.82|14930.82|14936.73|14936.73|14936.73|14936.73|14930.82|14930.82|0
1643731160000|2022-02-01 15:59:20|14938.56|14938.56|14940.47|14940.47|14941.43|14941.43|14938.56|14938.56|0
1643731170000|2022-02-01 15:59:30|14941.46|14941.46|14941.93|14941.93|14944.53|14944.53|14941.46|14941.46|0
1643731180000|2022-02-01 15:59:40|14943.57|14943.57|14945.88|14945.88|14945.88|14945.88|14943.57|14943.57|0
1643731190000|2022-02-01 15:59:50|14945.43|14945.43|14945.92|14945.92|14945.92|14945.92|14945.43|14945.43|0
1643731200000|2022-02-01 16:00:00|14948.71|14948.71|14957.03|14957.03|14957.03|14957.03|14948.71|14948.71|0
1643731210000|2022-02-01 16:00:10|14956.57|14956.57|14957.24|14957.24|14957.24|14957.24|14956.42|14956.42|0
1643731220000|2022-02-01 16:00:20|14957.71|14957.71|14956.59|14956.59|14957.71|14957.71|14956.59|14956.59|0
1643731230000|2022-02-01 16:00:30|14956.37|14956.37|14954.98|14954.98|14956.81|14956.81|14954.98|14954.98|0
1643731240000|2022-02-01 16:00:40|14955.93|14955.93|14955.93|14955.93|14955.93|14955.93|14955.93|14955.93|0
1643731250000|2022-02-01 16:00:50|14957.6|14957.6|14958.72|14958.72|14958.72|14958.72|14957.6|14957.6|0
1643731260000|2022-02-01 16:01:00|14958.16|14958.16|14939.45|14939.45|14958.16|14958.16|14939.45|14939.45|0
1643731270000|2022-02-01 16:01:10|14940|14940|14939.65|14939.65|14940|14940|14939.19|14939.19|0
1643731280000|2022-02-01 16:01:20|14938.21|14938.21|14938.21|14938.21|14938.21|14938.21|14938.21|14938.21|0
1643731290000|2022-02-01 16:01:30|14937.65|14937.65|14936.74|14936.74|14937.65|14937.65|14936.74|14936.74|0
1643731300000|2022-02-01 16:01:40|14936.53|14936.53|14936.53|14936.53|14936.53|14936.53|14935.97|14935.97|0
1643731310000|2022-02-01 16:01:50|14934.65|14934.65|14934.18|14934.18|14934.65|14934.65|14933.71|14933.71|0
1643731320000|2022-02-01 16:02:00|14933.71|14933.71|14933.71|14933.71|14933.71|14933.71|14933.71|14933.71|0
1643731330000|2022-02-01 16:02:10|14933.25|14933.25|14933.25|14933.25|14933.25|14933.25|14933.25|14933.25|0
1643731340000|2022-02-01 16:02:20|14932.13|14932.13|14929.59|14929.59|14932.13|14932.13|14929.59|14929.59|0
1643731370000|2022-02-01 16:02:50|14928.78|14928.78|14928.3|14928.3|14928.78|14928.78|14928.3|14928.3|0
1643731380000|2022-02-01 16:03:00|14929.94|14929.94|14931.8|14931.8|14931.8|14931.8|14929.94|14929.94|0
1643731390000|2022-02-01 16:03:10|14932.35|14932.35|14933.3|14933.3|14933.3|14933.3|14932.35|14932.35|0
1643731400000|2022-02-01 16:03:20|14933.07|14933.07|14933.07|14933.07|14933.07|14933.07|14933.07|14933.07|0
1643731430000|2022-02-01 16:03:50|14933.63|14933.63|14934.75|14934.75|14934.75|14934.75|14933.63|14933.63|0
1643731440000|2022-02-01 16:04:00|14935.36|14935.36|14937.09|14937.09|14937.09|14937.09|14935.36|14935.36|0
1643731450000|2022-02-01 16:04:10|14937.55|14937.55|14939.9|14939.9|14939.9|14939.9|14937.55|14937.55|0
1643731490000|2022-02-01 16:04:50|14939.34|14939.34|14939.34|14939.34|14939.34|14939.34|14939.34|14939.34|0
1643731500000|2022-02-01 16:05:00|14938.43|14938.43|14941.09|14941.09|14941.09|14941.09|14938.43|14938.43|0
1643731510000|2022-02-01 16:05:10|14941.56|14941.56|14943.47|14943.47|14943.47|14943.47|14941.56|14941.56|0
1643731520000|2022-02-01 16:05:20|14943.93|14943.93|14943.94|14943.94|14943.94|14943.94|14943.47|14943.47|0
1643731530000|2022-02-01 16:05:30|14945.62|14945.62|14945.62|14945.62|14945.62|14945.62|14945.62|14945.62|0
1643731550000|2022-02-01 16:05:50|14947.25|14947.25|14948.27|14948.27|14948.27|14948.27|14947.25|14947.25|0
1643731560000|2022-02-01 16:06:00|14948.72|14948.72|14948.72|14948.72|14948.72|14948.72|14948.72|14948.72|0
1643731570000|2022-02-01 16:06:10|14950.55|14950.55|14950.55|14950.55|14950.55|14950.55|14950.08|14950.08|0
1643731580000|2022-02-01 16:06:20|14949.73|14949.73|14949.26|14949.26|14949.73|14949.73|14949.26|14949.26|0
1643731590000|2022-02-01 16:06:30|14949.76|14949.76|14949.76|14949.76|14949.76|14949.76|14949.76|14949.76|0
1643731610000|2022-02-01 16:06:50|14951.39|14951.39|14951.39|14951.39|14951.89|14951.89|14951.39|14951.39|0
1643731620000|2022-02-01 16:07:00|14950.48|14950.48|14950.48|14950.48|14950.48|14950.48|14950.48|14950.48|0
1643731630000|2022-02-01 16:07:10|14951.3|14951.3|14953.11|14953.11|14953.11|14953.11|14951.3|14951.3|0
1643731640000|2022-02-01 16:07:20|14954.54|14954.54|14951.88|14951.88|14954.54|14954.54|14951.67|14951.67|0
1643731650000|2022-02-01 16:07:30|14952.82|14952.82|14952.82|14952.82|14952.82|14952.82|14952.82|14952.82|0
1643731680000|2022-02-01 16:08:00|14953.29|14953.29|14952.47|14952.47|14953.29|14953.29|14952.47|14952.47|0
1643731700000|2022-02-01 16:08:20|14951.98|14951.98|14951.98|14951.98|14951.98|14951.98|14951.98|14951.98|0
1643731730000|2022-02-01 16:08:50|14951.75|14951.75|14951.75|14951.75|14951.75|14951.75|14951.75|14951.75|0
1643731740000|2022-02-01 16:09:00|14950.94|14950.94|14950.94|14950.94|14950.94|14950.94|14950.94|14950.94|0
1643731770000|2022-02-01 16:09:30|14953.39|14953.39|14953.39|14953.39|14953.39|14953.39|14953.39|14953.39|0
1643731780000|2022-02-01 16:09:40|14954.3|14954.3|14955.74|14955.74|14955.74|14955.74|14954.3|14954.3|0
1643731800000|2022-02-01 16:10:00|14955.51|14955.51|14954.1|14954.1|14955.51|14955.51|14953.66|14953.66|0
1643731810000|2022-02-01 16:10:10|14953.19|14953.19|14953.19|14953.19|14953.19|14953.19|14953.19|14953.19|0
1643731820000|2022-02-01 16:10:20|14952.78|14952.78|14952.98|14952.98|14952.98|14952.98|14952.78|14952.78|0
1643731830000|2022-02-01 16:10:30|14952.16|14952.16|14952.16|14952.16|14952.16|14952.16|14952.16|14952.16|0
1643731840000|2022-02-01 16:10:40|14953.08|14953.08|14953.08|14953.08|14953.08|14953.08|14953.08|14953.08|0
1643731850000|2022-02-01 16:10:50|14952.26|14952.26|14952.78|14952.78|14952.78|14952.78|14951.79|14951.79|0
1643731860000|2022-02-01 16:11:00|14952.31|14952.31|14951.4|14951.4|14952.31|14952.31|14951.4|14951.4|0
1643731870000|2022-02-01 16:11:10|14951.87|14951.87|14951.87|14951.87|14951.87|14951.87|14951.87|14951.87|0
1643731900000|2022-02-01 16:11:40|14952.34|14952.34|14952.34|14952.34|14952.34|14952.34|14952.34|14952.34|0
1643731910000|2022-02-01 16:11:50|14953.25|14953.25|14953.81|14953.81|14953.81|14953.81|14953.25|14953.25|0
1643731920000|2022-02-01 16:12:00|14953.25|14953.25|14952.44|14952.44|14953.25|14953.25|14952.44|14952.44|0
1643731930000|2022-02-01 16:12:10|14953.25|14953.25|14953.25|14953.25|14953.25|14953.25|14953.25|14953.25|0
1643731940000|2022-02-01 16:12:20|14953.75|14953.75|14953.28|14953.28|14953.75|14953.75|14953.28|14953.28|0
1643731970000|2022-02-01 16:12:50|14954.72|14954.72|14953.28|14953.28|14954.72|14954.72|14953.28|14953.28|0
1643731990000|2022-02-01 16:13:10|14953.06|14953.06|14952.51|14952.51|14953.06|14953.06|14951.57|14951.57|0
1643732000000|2022-02-01 16:13:20|14952.98|14952.98|14952.61|14952.61|14952.98|14952.98|14952.05|14952.05|0
1643732010000|2022-02-01 16:13:30|14953.08|14953.08|14954.32|14954.32|14954.32|14954.32|14953.08|14953.08|0
1643732020000|2022-02-01 16:13:40|14955.23|14955.23|14955.7|14955.7|14956.14|14956.14|14955.23|14955.23|0
1643732030000|2022-02-01 16:13:50|14956.11|14956.11|14953.03|14953.03|14956.11|14956.11|14953.03|14953.03|0
1643732040000|2022-02-01 16:14:00|14950.73|14950.73|14950.73|14950.73|14950.73|14950.73|14949.82|14949.82|0
1643732050000|2022-02-01 16:14:10|14951.68|14951.68|14953.11|14953.11|14953.11|14953.11|14951.68|14951.68|0
1643732070000|2022-02-01 16:14:30|14952.49|14952.49|14953.52|14953.52|14953.52|14953.52|14952.49|14952.49|0
1643732080000|2022-02-01 16:14:40|14953.06|14953.06|14953.06|14953.06|14953.06|14953.06|14953.06|14953.06|0
1643732090000|2022-02-01 16:14:50|14953.28|14953.28|14953.28|14953.28|14953.28|14953.28|14953.28|14953.28|0
1643732100000|2022-02-01 16:15:00|14953.06|14953.06|14953.03|14953.03|14953.06|14953.06|14951.94|14951.94|0
1643732110000|2022-02-01 16:15:10|14953.48|14953.48|14953.48|14953.48|14953.48|14953.48|14953.48|14953.48|0
1643732140000|2022-02-01 16:15:40|14951.84|14951.84|14951.84|14951.84|14951.84|14951.84|14951.84|14951.84|0
1643732150000|2022-02-01 16:15:50|14952.31|14952.31|14952.31|14952.31|14952.31|14952.31|14952.31|14952.31|0
1643732160000|2022-02-01 16:16:00|14951.82|14951.82|14950.64|14950.64|14951.82|14951.82|14950.64|14950.64|0
1643732170000|2022-02-01 16:16:10|14950.87|14950.87|14950.87|14950.87|14950.87|14950.87|14950.87|14950.87|0
1643732200000|2022-02-01 16:16:40|14950.4|14950.4|14950.87|14950.87|14950.87|14950.87|14950.4|14950.4|0
1643732220000|2022-02-01 16:17:00|14951.34|14951.34|14951.34|14951.34|14951.34|14951.34|14951.34|14951.34|0
1643732230000|2022-02-01 16:17:10|14950.42|14950.42|14949.28|14949.28|14950.42|14950.42|14949.28|14949.28|0
1643732240000|2022-02-01 16:17:20|14950.2|14950.2|14950.2|14950.2|14950.2|14950.2|14950.2|14950.2|0
1643732290000|2022-02-01 16:18:10|14949.7|14949.7|14948.79|14948.79|14949.7|14949.7|14948.79|14948.79|0
1643732310000|2022-02-01 16:18:30|14949.7|14949.7|14951.4|14951.4|14951.4|14951.4|14949.7|14949.7|0
1643732320000|2022-02-01 16:18:40|14950.58|14950.58|14950.36|14950.36|14950.58|14950.58|14950.36|14950.36|0
1643732330000|2022-02-01 16:18:50|14949.37|14949.37|14949.37|14949.37|14949.37|14949.37|14949.37|14949.37|0
1643732340000|2022-02-01 16:19:00|14949.59|14949.59|14949.59|14949.59|14949.59|14949.59|14949.59|14949.59|0
1643732350000|2022-02-01 16:19:10|14949.09|14949.09|14949.59|14949.59|14950.53|14950.53|14949.09|14949.09|0
1643732360000|2022-02-01 16:19:20|14950.08|14950.08|14951.05|14951.05|14951.05|14951.05|14950.08|14950.08|0
1643732370000|2022-02-01 16:19:30|14950.58|14950.58|14950.58|14950.58|14950.58|14950.58|14950.58|14950.58|0
1643732400000|2022-02-01 16:20:00|14951.05|14951.05|14953.13|14953.13|14953.13|14953.13|14951.05|14951.05|0
1643732410000|2022-02-01 16:20:10|14953.95|14953.95|14954.98|14954.98|14954.98|14954.98|14953.95|14953.95|0
1643732420000|2022-02-01 16:20:20|14954.76|14954.76|14954.76|14954.76|14954.76|14954.76|14954.76|14954.76|0
1643732430000|2022-02-01 16:20:30|14956.74|14956.74|14957.74|14957.74|14958.67|14958.67|14956.74|14956.74|0
1643732450000|2022-02-01 16:20:50|14956.92|14956.92|14956.92|14956.92|14956.92|14956.92|14956.92|14956.92|0
1643732460000|2022-02-01 16:21:00|14956.1|14956.1|14955.63|14955.63|14956.1|14956.1|14955.63|14955.63|0
1643732470000|2022-02-01 16:21:10|14956.55|14956.55|14956.9|14956.9|14957.46|14957.46|14956.55|14956.55|0
1643732480000|2022-02-01 16:21:20|14955.47|14955.47|14944.98|14944.98|14955.47|14955.47|14944.98|14944.98|0
1643732490000|2022-02-01 16:21:30|14944.51|14944.51|14941.64|14941.64|14944.51|14944.51|14941.64|14941.64|0
1643732500000|2022-02-01 16:21:40|14945.94|14945.94|14942.56|14942.56|14945.94|14945.94|14941.64|14941.64|0
1643732510000|2022-02-01 16:21:50|14945.42|14945.42|14945.42|14945.42|14945.42|14945.42|14945.42|14945.42|0
1643732520000|2022-02-01 16:22:00|14943.99|14943.99|14943.99|14943.99|14943.99|14943.99|14943.99|14943.99|0
1643732530000|2022-02-01 16:22:10|14944.44|14944.44|14944.43|14944.43|14944.88|14944.88|14944.43|14944.43|0
1643732540000|2022-02-01 16:22:20|14944.65|14944.65|14946.15|14946.15|14946.15|14946.15|14944.65|14944.65|0
1643732570000|2022-02-01 16:22:50|14947.06|14947.06|14946.15|14946.15|14947.06|14947.06|14946.15|14946.15|0
1643732580000|2022-02-01 16:23:00|14945.24|14945.24|14945.24|14945.24|14945.24|14945.24|14945.24|14945.24|0
1643732610000|2022-02-01 16:23:30|14946.15|14946.15|14946.62|14946.62|14946.62|14946.62|14946.15|14946.15|0
1643732620000|2022-02-01 16:23:40|14946.06|14946.06|14946.27|14946.27|14946.27|14946.27|14946.06|14946.06|0
1643732630000|2022-02-01 16:23:50|14947.18|14947.18|14947.59|14947.59|14947.59|14947.59|14947.18|14947.18|0
1643732640000|2022-02-01 16:24:00|14946.31|14946.31|14946.78|14946.78|14946.78|14946.78|14946.31|14946.31|0
1643732650000|2022-02-01 16:24:10|14947.69|14947.69|14947.69|14947.69|14947.69|14947.69|14947.69|14947.69|0
1643732660000|2022-02-01 16:24:20|14946.78|14946.78|14945.86|14945.86|14946.78|14946.78|14945.86|14945.86|0
1643732670000|2022-02-01 16:24:30|14946.78|14946.78|14947.25|14947.25|14947.25|14947.25|14946.78|14946.78|0
1643732680000|2022-02-01 16:24:40|14946.43|14946.43|14946.43|14946.43|14946.43|14946.43|14946.43|14946.43|0
1643732690000|2022-02-01 16:24:50|14947.34|14947.34|14947.1|14947.1|14947.57|14947.57|14947.1|14947.1|0
1643732700000|2022-02-01 16:25:00|14948.53|14948.53|14947.04|14947.04|14948.53|14948.53|14947.04|14947.04|0
1643732710000|2022-02-01 16:25:10|14947.53|14947.53|14947.6|14947.6|14948.92|14948.92|14947.33|14947.33|0
1643732720000|2022-02-01 16:25:20|14948.51|14948.51|14942.63|14942.63|14948.51|14948.51|14942.63|14942.63|0
1643732740000|2022-02-01 16:25:40|14942.14|14942.14|14943.05|14943.05|14943.05|14943.05|14942.14|14942.14|0
1643732750000|2022-02-01 16:25:50|14944.69|14944.69|14944.69|14944.69|14944.69|14944.69|14944.69|14944.69|0
1643732760000|2022-02-01 16:26:00|14944.13|14944.13|14942.69|14942.69|14944.13|14944.13|14942.69|14942.69|0
1643732780000|2022-02-01 16:26:20|14941.78|14941.78|14941.31|14941.31|14941.78|14941.78|14941.31|14941.31|0
1643732790000|2022-02-01 16:26:30|14942.22|14942.22|14942.63|14942.63|14942.63|14942.63|14942.22|14942.22|0
1643732800000|2022-02-01 16:26:40|14941.2|14941.2|14938.18|14938.18|14941.2|14941.2|14938.18|14938.18|0
1643732810000|2022-02-01 16:26:50|14937.72|14937.72|14939.16|14939.16|14939.16|14939.16|14937.72|14937.72|0
1643732820000|2022-02-01 16:27:00|14939.97|14939.97|14941.41|14941.41|14941.41|14941.41|14939.97|14939.97|0
1643732830000|2022-02-01 16:27:10|14941.88|14941.88|14942.2|14942.2|14942.7|14942.7|14941.88|14941.88|0
1643732840000|2022-02-01 16:27:20|14944.03|14944.03|14944.49|14944.49|14944.49|14944.49|14944.03|14944.03|0
1643732850000|2022-02-01 16:27:30|14945.4|14945.4|14945.4|14945.4|14945.4|14945.4|14945.4|14945.4|0
1643732860000|2022-02-01 16:27:40|14945.96|14945.96|14946.78|14946.78|14946.78|14946.78|14945.96|14945.96|0
1643732870000|2022-02-01 16:27:50|14947.77|14947.77|14948.8|14948.8|14948.8|14948.8|14947.77|14947.77|0
1643732880000|2022-02-01 16:28:00|14949.36|14949.36|14950.33|14950.33|14950.33|14950.33|14949.36|14949.36|0
1643732890000|2022-02-01 16:28:10|14949.51|14949.51|14949.51|14949.51|14949.51|14949.51|14949.51|14949.51|0
1643732900000|2022-02-01 16:28:20|14949.98|14949.98|14951.89|14951.89|14951.89|14951.89|14949.98|14949.98|0
1643732910000|2022-02-01 16:28:30|14950.97|14950.97|14950.22|14950.22|14950.97|14950.97|14948.39|14948.39|0
1643732920000|2022-02-01 16:28:40|14950.68|14950.68|14952.01|14952.01|14952.43|14952.43|14950.68|14950.68|0
1643732930000|2022-02-01 16:28:50|14951.1|14951.1|14951.32|14951.32|14951.32|14951.32|14951.1|14951.1|0
1643732940000|2022-02-01 16:29:00|14949.59|14949.59|14948.1|14948.1|14952.85|14952.85|14948.1|14948.1|0
1643732950000|2022-02-01 16:29:10|14948.57|14948.57|14949.48|14949.48|14949.48|14949.48|14948.57|14948.57|0
1643732960000|2022-02-01 16:29:20|14949.01|14949.01|14941.15|14941.15|14949.01|14949.01|14941.15|14941.15|0
1643732970000|2022-02-01 16:29:30|14940.68|14940.68|14938.59|14938.59|14940.68|14940.68|14937.59|14937.59|0
1643732980000|2022-02-01 16:29:40|14937.77|14937.77|14936.92|14936.92|14940.57|14940.57|14936.92|14936.92|0
1643732990000|2022-02-01 16:29:50|14936.46|14936.46|14940.63|14940.63|14942.53|14942.53|14935.55|14935.55|0
1643789700000|2022-02-02 08:15:00|15142.49|15142.49|15161.3|15161.3|15161.3|15161.3|15142.49|15142.49|0
1643789710000|2022-02-02 08:15:10|15164.17|15164.17|15161.94|15161.94|15164.17|15164.17|15158.59|15158.59|0
1643789720000|2022-02-02 08:15:20|15162.61|15162.61|15163.53|15163.53|15163.53|15163.53|15162.61|15162.61|0
1643789730000|2022-02-02 08:15:30|15164.44|15164.44|15164.44|15164.44|15164.44|15164.44|15164.44|15164.44|0
1643789740000|2022-02-02 08:15:40|15168.35|15168.35|15171.14|15171.14|15171.14|15171.14|15166.86|15166.86|0
1643789750000|2022-02-02 08:15:50|15175.38|15175.38|15178.87|15178.87|15178.87|15178.87|15175.38|15175.38|0
1643789760000|2022-02-02 08:16:00|15178.4|15178.4|15178.98|15178.98|15178.98|15178.98|15178.04|15178.04|0
1643789770000|2022-02-02 08:16:10|15178.48|15178.48|15178.48|15178.48|15178.48|15178.48|15178.48|15178.48|0
1643789780000|2022-02-02 08:16:20|15175.62|15175.62|15175.62|15175.62|15175.62|15175.62|15175.62|15175.62|0
1643789790000|2022-02-02 08:16:30|15177.25|15177.25|15186.09|15186.09|15186.09|15186.09|15177.25|15177.25|0
1643789800000|2022-02-02 08:16:40|15186.3|15186.3|15185.48|15185.48|15186.3|15186.3|15185.48|15185.48|0
1643789810000|2022-02-02 08:16:50|15183.6|15183.6|15181.67|15181.67|15183.6|15183.6|15180.73|15180.73|0
1643789820000|2022-02-02 08:17:00|15180.03|15180.03|15178.1|15178.1|15180.03|15180.03|15178.1|15178.1|0
1643789830000|2022-02-02 08:17:10|15179.73|15179.73|15181.67|15181.67|15183.5|15183.5|15179.73|15179.73|0
1643789840000|2022-02-02 08:17:20|15182.62|15182.62|15184.85|15184.85|15184.85|15184.85|15182.62|15182.62|0
1643789850000|2022-02-02 08:17:30|15185.96|15185.96|15187.45|15187.45|15187.45|15187.45|15184.58|15184.58|0
1643789860000|2022-02-02 08:17:40|15188.27|15188.27|15191.14|15191.14|15191.14|15191.14|15188.27|15188.27|0
1643789880000|2022-02-02 08:18:00|15190.32|15190.32|15187.69|15187.69|15190.32|15190.32|15187.69|15187.69|0
1643789910000|2022-02-02 08:18:30|15186.78|15186.78|15186.78|15186.78|15186.78|15186.78|15186.78|15186.78|0
1643789930000|2022-02-02 08:18:50|15186.32|15186.32|15189.06|15189.06|15189.06|15189.06|15186.32|15186.32|0
1643789940000|2022-02-02 08:19:00|15189.47|15189.47|15190.59|15190.59|15190.59|15190.59|15189.47|15189.47|0
1643789950000|2022-02-02 08:19:10|15188.91|15188.91|15188.91|15188.91|15188.91|15188.91|15188.91|15188.91|0
1643789980000|2022-02-02 08:19:40|15186.09|15186.09|15186.09|15186.09|15186.09|15186.09|15186.09|15186.09|0
1643790000000|2022-02-02 08:20:00|15176.32|15176.32|15174.34|15174.34|15176.32|15176.32|15173.87|15173.87|0
1643790010000|2022-02-02 08:20:10|15175.28|15175.28|15178.15|15178.15|15178.15|15178.15|15175.28|15175.28|0
1643790020000|2022-02-02 08:20:20|15177.23|15177.23|15177.23|15177.23|15177.23|15177.23|15177.23|15177.23|0
1643790030000|2022-02-02 08:20:30|15187.06|15187.06|15198.15|15198.15|15200.13|15200.13|15187.06|15187.06|0
1643790060000|2022-02-02 08:21:00|15196.74|15196.74|15197.18|15197.18|15197.65|15197.65|15196.74|15196.74|0
1643790070000|2022-02-02 08:21:10|15195.77|15195.77|15195.77|15195.77|15195.77|15195.77|15195.77|15195.77|0
1643790080000|2022-02-02 08:21:20|15193.94|15193.94|15191.65|15191.65|15193.94|15193.94|15191.65|15191.65|0
1643790090000|2022-02-02 08:21:30|15190.76|15190.76|15190.76|15190.76|15190.76|15190.76|15190.76|15190.76|0
1643790120000|2022-02-02 08:22:00|15185.85|15185.85|15185.85|15185.85|15185.85|15185.85|15185.85|15185.85|0
1643790130000|2022-02-02 08:22:10|15183.11|15183.11|15183.11|15183.11|15183.11|15183.11|15183.11|15183.11|0
1643790150000|2022-02-02 08:22:30|15182.29|15182.29|15181.47|15181.47|15182.29|15182.29|15181.47|15181.47|0
1643790160000|2022-02-02 08:22:40|15181.7|15181.7|15182.51|15182.51|15182.51|15182.51|15181.7|15181.7|0
1643790180000|2022-02-02 08:23:00|15183.46|15183.46|15182.99|15182.99|15183.46|15183.46|15182.99|15182.99|0
1643790230000|2022-02-02 08:23:50|15184.42|15184.42|15177.93|15177.93|15184.42|15184.42|15177.93|15177.93|0
1643790240000|2022-02-02 08:24:00|15178.84|15178.84|15177.21|15177.21|15178.84|15178.84|15175.77|15175.77|0
1643790270000|2022-02-02 08:24:30|15176.27|15176.27|15176.27|15176.27|15176.27|15176.27|15176.27|15176.27|0
1643790290000|2022-02-02 08:24:50|15177.7|15177.7|15177.03|15177.03|15177.7|15177.7|15177.03|15177.03|0
1643790300000|2022-02-02 08:25:00|15178.91|15178.91|15178.91|15178.91|15178.91|15178.91|15178.91|15178.91|0
1643790310000|2022-02-02 08:25:10|15179.73|15179.73|15179.26|15179.26|15179.73|15179.73|15179.26|15179.26|0
1643790340000|2022-02-02 08:25:40|15180.2|15180.2|15180.2|15180.2|15180.2|15180.2|15180.2|15180.2|0
1643790360000|2022-02-02 08:26:00|15179.79|15179.79|15179.79|15179.79|15179.79|15179.79|15179.79|15179.79|0
1643790370000|2022-02-02 08:26:10|15181.62|15181.62|15187.34|15187.34|15188.25|15188.25|15178.88|15178.88|0
1643790380000|2022-02-02 08:26:20|15189.17|15189.17|15188.25|15188.25|15189.17|15189.17|15188.25|15188.25|0
1643790390000|2022-02-02 08:26:30|15189.17|15189.17|15189.17|15189.17|15189.17|15189.17|15189.17|15189.17|0
1643790400000|2022-02-02 08:26:40|15189.66|15189.66|15200.9|15200.9|15200.9|15200.9|15189.66|15189.66|0
1643790410000|2022-02-02 08:26:50|15200.08|15200.08|15198.25|15198.25|15200.08|15200.08|15198.25|15198.25|0
1643790430000|2022-02-02 08:27:10|15199.28|15199.28|15199.37|15199.37|15199.37|15199.37|15198.46|15198.46|0
1643790450000|2022-02-02 08:27:30|15200.32|15200.32|15200.32|15200.32|15200.32|15200.32|15200.32|15200.32|0
1643790460000|2022-02-02 08:27:40|15200.87|15200.87|15196.57|15196.57|15200.87|15200.87|15196.57|15196.57|0
1643790470000|2022-02-02 08:27:50|15196.01|15196.01|15196.01|15196.01|15196.01|15196.01|15196.01|15196.01|0
1643790480000|2022-02-02 08:28:00|15195.1|15195.1|15196.01|15196.01|15196.01|15196.01|15195.1|15195.1|0
1643790500000|2022-02-02 08:28:20|15194.18|15194.18|15194.18|15194.18|15194.18|15194.18|15194.18|15194.18|0
1643790520000|2022-02-02 08:28:40|15195.13|15195.13|15197.48|15197.48|15197.48|15197.48|15195.13|15195.13|0
1643790530000|2022-02-02 08:28:50|15200.23|15200.23|15200.23|15200.23|15200.23|15200.23|15200.23|15200.23|0
1643790540000|2022-02-02 08:29:00|15198.4|15198.4|15192.94|15192.94|15198.4|15198.4|15190.59|15190.59|0
1643790550000|2022-02-02 08:29:10|15193.86|15193.86|15193.86|15193.86|15193.86|15193.86|15193.86|15193.86|0
1643790590000|2022-02-02 08:29:50|15191.5|15191.5|15191.5|15191.5|15191.5|15191.5|15191.5|15191.5|0
1643790600000|2022-02-02 08:30:00|15195.8|15195.8|15198.21|15198.21|15199.12|15199.12|15195.8|15195.8|0
1643790610000|2022-02-02 08:30:10|15195.34|15195.34|15182.77|15182.77|15195.34|15195.34|15182.77|15182.77|0
1643790620000|2022-02-02 08:30:20|15183.23|15183.23|15183.23|15183.23|15183.23|15183.23|15183.23|15183.23|0
1643790630000|2022-02-02 08:30:30|15181.81|15181.81|15181.81|15181.81|15181.81|15181.81|15181.81|15181.81|0
1643790640000|2022-02-02 08:30:40|15182.63|15182.63|15186.94|15186.94|15186.94|15186.94|15182.63|15182.63|0
1643790650000|2022-02-02 08:30:50|15188.76|15188.76|15184.94|15184.94|15188.76|15188.76|15184.94|15184.94|0
1643790660000|2022-02-02 08:31:00|15182.71|15182.71|15182.71|15182.71|15182.71|15182.71|15182.71|15182.71|0
1643790670000|2022-02-02 08:31:10|15183.62|15183.62|15183.62|15183.62|15183.62|15183.62|15183.62|15183.62|0
1643790710000|2022-02-02 08:31:50|15177.88|15177.88|15177.88|15177.88|15177.88|15177.88|15177.88|15177.88|0
1643790720000|2022-02-02 08:32:00|15177.07|15177.07|15177.88|15177.88|15177.88|15177.88|15177.07|15177.07|0
1643790740000|2022-02-02 08:32:20|15177.68|15177.68|15179.31|15179.31|15179.31|15179.31|15177.68|15177.68|0
1643790780000|2022-02-02 08:33:00|15175.55|15175.55|15173.2|15173.2|15175.55|15175.55|15173.2|15173.2|0
1643790860000|2022-02-02 08:34:20|15169.9|15169.9|15171.33|15171.33|15171.33|15171.33|15169.9|15169.9|0
1643790870000|2022-02-02 08:34:30|15170.22|15170.22|15170.22|15170.22|15170.22|15170.22|15170.22|15170.22|0
1643790890000|2022-02-02 08:34:50|15167.77|15167.77|15167.77|15167.77|15167.77|15167.77|15167.77|15167.77|0
1643790900000|2022-02-02 08:35:00|15166.85|15166.85|15167.77|15167.77|15167.77|15167.77|15166.85|15166.85|0
1643790920000|2022-02-02 08:35:20|15166.85|15166.85|15165.02|15165.02|15166.85|15166.85|15165.02|15165.02|0
1643790930000|2022-02-02 08:35:30|15162.15|15162.15|15160.32|15160.32|15162.15|15162.15|15160.32|15160.32|0
1643790940000|2022-02-02 08:35:40|15159.41|15159.41|15159.41|15159.41|15159.41|15159.41|15159.41|15159.41|0
1643790950000|2022-02-02 08:35:50|15160.32|15160.32|15167.84|15167.84|15167.84|15167.84|15160.32|15160.32|0
1643790960000|2022-02-02 08:36:00|15169.67|15169.67|15169.67|15169.67|15169.67|15169.67|15169.67|15169.67|0
1643790970000|2022-02-02 08:36:10|15168.77|15168.77|15172.08|15172.08|15172.08|15172.08|15168.77|15168.77|0
1643790980000|2022-02-02 08:36:20|15172.99|15172.99|15180.54|15180.54|15180.54|15180.54|15172.99|15172.99|0
1643790990000|2022-02-02 08:36:30|15178.71|15178.71|15178.71|15178.71|15178.71|15178.71|15178.71|15178.71|0
1643791020000|2022-02-02 08:37:00|15178.26|15178.26|15175.9|15175.9|15178.26|15178.26|15175.9|15175.9|0
1643791040000|2022-02-02 08:37:20|15174.99|15174.99|15174.99|15174.99|15174.99|15174.99|15174.99|15174.99|0
1643791070000|2022-02-02 08:37:50|15173.87|15173.87|15173.87|15173.87|15173.87|15173.87|15173.87|15173.87|0
1643791090000|2022-02-02 08:38:10|15174.08|15174.08|15174.08|15174.08|15174.08|15174.08|15174.08|15174.08|0
1643791100000|2022-02-02 08:38:20|15172.61|15172.61|15164.84|15164.84|15172.61|15172.61|15164.84|15164.84|0
1643791110000|2022-02-02 08:38:30|15163.35|15163.35|15163.35|15163.35|15163.35|15163.35|15163.35|15163.35|0
1643791150000|2022-02-02 08:39:10|15155.99|15155.99|15155.99|15155.99|15155.99|15155.99|15155.99|15155.99|0
1643791160000|2022-02-02 08:39:20|15156.45|15156.45|15155.98|15155.98|15156.45|15156.45|15155.98|15155.98|0
1643791170000|2022-02-02 08:39:30|15157.61|15157.61|15158.43|15158.43|15158.43|15158.43|15157.61|15157.61|0
1643791190000|2022-02-02 08:39:50|15156.08|15156.08|15156.08|15156.08|15156.08|15156.08|15156.08|15156.08|0
1643791200000|2022-02-02 08:40:00|15146.03|15146.03|15146.03|15146.03|15146.03|15146.03|15146.03|15146.03|0
1643791280000|2022-02-02 08:41:20|15143.29|15143.29|15143.29|15143.29|15143.29|15143.29|15143.29|15143.29|0
1643791320000|2022-02-02 08:42:00|15144.23|15144.23|15146.06|15146.06|15146.06|15146.06|15144.23|15144.23|0
1643791330000|2022-02-02 08:42:10|15146.73|15146.73|15160.22|15160.22|15160.22|15160.22|15146.73|15146.73|0
1643791340000|2022-02-02 08:42:20|15165.87|15165.87|15165.4|15165.4|15165.87|15165.87|15165.4|15165.4|0
1643791390000|2022-02-02 08:43:10|15165.87|15165.87|15165.87|15165.87|15165.87|15165.87|15165.87|15165.87|0
1643791400000|2022-02-02 08:43:20|15171.36|15171.36|15171.36|15171.36|15171.36|15171.36|15171.36|15171.36|0
1643791420000|2022-02-02 08:43:40|15174.23|15174.23|15172.2|15172.2|15174.79|15174.79|15172.2|15172.2|0
1643791430000|2022-02-02 08:43:50|15171.97|15171.97|15171.97|15171.97|15171.97|15171.97|15171.97|15171.97|0
1643791440000|2022-02-02 08:44:00|15172.2|15172.2|15172.2|15172.2|15172.2|15172.2|15172.2|15172.2|0
1643791450000|2022-02-02 08:44:10|15172.42|15172.42|15172.65|15172.65|15172.65|15172.65|15172.42|15172.42|0
1643791460000|2022-02-02 08:44:20|15176.3|15176.3|15176.3|15176.3|15176.3|15176.3|15176.3|15176.3|0
1643791490000|2022-02-02 08:44:50|15176.97|15176.97|15176.97|15176.97|15176.97|15176.97|15176.97|15176.97|0
1643791500000|2022-02-02 08:45:00|15177.42|15177.42|15180.89|15180.89|15180.89|15180.89|15177.42|15177.42|0
1643791520000|2022-02-02 08:45:20|15179.21|15179.21|15179.21|15179.21|15179.21|15179.21|15179.21|15179.21|0
1643791550000|2022-02-02 08:45:50|15183.3|15183.3|15182.83|15182.83|15183.3|15183.3|15182.83|15182.83|0
1643791560000|2022-02-02 08:46:00|15182.61|15182.61|15182.43|15182.43|15182.61|15182.61|15181.49|15181.49|0
1643791600000|2022-02-02 08:46:40|15181.61|15181.61|15181.61|15181.61|15181.61|15181.61|15181.61|15181.61|0
1643791610000|2022-02-02 08:46:50|15177.96|15177.96|15177.96|15177.96|15177.96|15177.96|15177.96|15177.96|0
1643791630000|2022-02-02 08:47:10|15179.39|15179.39|15179.39|15179.39|15179.39|15179.39|15179.39|15179.39|0
1643791650000|2022-02-02 08:47:30|15180.38|15180.38|15180.38|15180.38|15180.38|15180.38|15180.38|15180.38|0
1643791660000|2022-02-02 08:47:40|15180.16|15180.16|15180.16|15180.16|15180.16|15180.16|15180.16|15180.16|0
1643791670000|2022-02-02 08:47:50|15179.04|15179.04|15178.49|15178.49|15179.04|15179.04|15178.49|15178.49|0
1643791680000|2022-02-02 08:48:00|15179.6|15179.6|15180.06|15180.06|15181.18|15181.18|15179.6|15179.6|0
1643791690000|2022-02-02 08:48:10|15181.7|15181.7|15181.7|15181.7|15181.7|15181.7|15181.7|15181.7|0
1643791710000|2022-02-02 08:48:30|15183.52|15183.52|15185.2|15185.2|15185.2|15185.2|15183.52|15183.52|0
1643791720000|2022-02-02 08:48:40|15184.7|15184.7|15184.7|15184.7|15184.7|15184.7|15184.7|15184.7|0
1643791800000|2022-02-02 08:50:00|15185.26|15185.26|15183.59|15183.59|15185.26|15185.26|15183.59|15183.59|0
1643791860000|2022-02-02 08:51:00|15184.5|15184.5|15184.72|15184.72|15184.72|15184.72|15184.5|15184.5|0
1643791900000|2022-02-02 08:51:40|15184.27|15184.27|15184.27|15184.27|15184.27|15184.27|15184.27|15184.27|0
1643791940000|2022-02-02 08:52:20|15191.31|15191.31|15197.78|15197.78|15197.78|15197.78|15191.31|15191.31|0
1643791950000|2022-02-02 08:52:30|15199.16|15199.16|15202.82|15202.82|15202.82|15202.82|15199.16|15199.16|0
1643791960000|2022-02-02 08:52:40|15203.31|15203.31|15203.31|15203.31|15203.31|15203.31|15203.31|15203.31|0
1643791980000|2022-02-02 08:53:00|15203.54|15203.54|15203.54|15203.54|15203.54|15203.54|15203.54|15203.54|0
1643791990000|2022-02-02 08:53:10|15205.21|15205.21|15204.65|15204.65|15205.21|15205.21|15204.65|15204.65|0
1643792010000|2022-02-02 08:53:30|15205.21|15205.21|15205.21|15205.21|15205.21|15205.21|15205.21|15205.21|0
1643792020000|2022-02-02 08:53:40|15206.12|15206.12|15206.12|15206.12|15206.12|15206.12|15206.12|15206.12|0
1643792050000|2022-02-02 08:54:10|15206.74|15206.74|15206.74|15206.74|15206.74|15206.74|15206.74|15206.74|0
1643792060000|2022-02-02 08:54:20|15210.04|15210.04|15210.04|15210.04|15210.04|15210.04|15210.04|15210.04|0
1643792070000|2022-02-02 08:54:30|15208.13|15208.13|15208.57|15208.57|15208.57|15208.57|15207.14|15207.14|0
1643792080000|2022-02-02 08:54:40|15209.69|15209.69|15206.03|15206.03|15209.69|15209.69|15206.03|15206.03|0
1643792130000|2022-02-02 08:55:30|15203.16|15203.16|15203.16|15203.16|15203.16|15203.16|15203.16|15203.16|0
1643792180000|2022-02-02 08:56:20|15204.08|15204.08|15202.27|15202.27|15205.02|15205.02|15202.27|15202.27|0
1643792190000|2022-02-02 08:56:30|15199.82|15199.82|15194.49|15194.49|15199.82|15199.82|15194.49|15194.49|0
1643792210000|2022-02-02 08:56:50|15191.63|15191.63|15183.98|15183.98|15191.63|15191.63|15183.98|15183.98|0
1643792230000|2022-02-02 08:57:10|15184.89|15184.89|15184.89|15184.89|15184.89|15184.89|15184.89|15184.89|0
1643792240000|2022-02-02 08:57:20|15183.95|15183.95|15184.42|15184.42|15184.89|15184.89|15183.95|15183.95|0
1643792260000|2022-02-02 08:57:40|15186.66|15186.66|15186.66|15186.66|15186.66|15186.66|15186.66|15186.66|0
1643792290000|2022-02-02 08:58:10|15187.21|15187.21|15187.21|15187.21|15187.21|15187.21|15187.21|15187.21|0
1643792300000|2022-02-02 08:58:20|15187.77|15187.77|15194.2|15194.2|15194.2|15194.2|15187.77|15187.77|0
1643792310000|2022-02-02 08:58:30|15194.76|15194.76|15194.76|15194.76|15194.76|15194.76|15194.76|15194.76|0
1643792330000|2022-02-02 08:58:50|15196.39|15196.39|15196.39|15196.39|15196.39|15196.39|15196.39|15196.39|0
1643792340000|2022-02-02 08:59:00|15198.82|15198.82|15205.53|15205.53|15205.53|15205.53|15198.82|15198.82|0
1643792380000|2022-02-02 08:59:40|15207.98|15207.98|15207.98|15207.98|15207.98|15207.98|15207.98|15207.98|0
1643792400000|2022-02-02 09:00:00|15208.8|15208.8|15207.16|15207.16|15208.8|15208.8|15207.16|15207.16|0
1643792430000|2022-02-02 09:00:30|15207.98|15207.98|15208.45|15208.45|15208.45|15208.45|15207.98|15207.98|0
1643792480000|2022-02-02 09:01:20|15209.36|15209.36|15209.36|15209.36|15209.36|15209.36|15209.36|15209.36|0
1643792510000|2022-02-02 09:01:50|15209.82|15209.82|15209.82|15209.82|15209.82|15209.82|15209.82|15209.82|0
1643792520000|2022-02-02 09:02:00|15214.35|15214.35|15218.79|15218.79|15218.79|15218.79|15214.35|15214.35|0
1643792580000|2022-02-02 09:03:00|15219.35|15219.35|15219.9|15219.9|15219.9|15219.9|15219.35|15219.35|0
1643792590000|2022-02-02 09:03:10|15218.99|15218.99|15218.99|15218.99|15218.99|15218.99|15218.99|15218.99|0
1643792610000|2022-02-02 09:03:30|15218.53|15218.53|15220.4|15220.4|15220.86|15220.86|15218.53|15218.53|0
1643792620000|2022-02-02 09:03:40|15219.9|15219.9|15219.9|15219.9|15219.9|15219.9|15219.9|15219.9|0
1643792630000|2022-02-02 09:03:50|15220.37|15220.37|15220.83|15220.83|15220.83|15220.83|15220.37|15220.37|0
1643792640000|2022-02-02 09:04:00|15221.39|15221.39|15223.06|15223.06|15223.06|15223.06|15221.39|15221.39|0
1643792650000|2022-02-02 09:04:10|15226.84|15226.84|15226.84|15226.84|15226.84|15226.84|15226.84|15226.84|0
1643792680000|2022-02-02 09:04:40|15225.93|15225.93|15225.02|15225.02|15225.93|15225.93|15225.02|15225.02|0
1643792700000|2022-02-02 09:05:00|15223.34|15223.34|15224.75|15224.75|15224.75|15224.75|15223.34|15223.34|0
1643792720000|2022-02-02 09:05:20|15226.17|15226.17|15237.75|15237.75|15237.75|15237.75|15226.17|15226.17|0
1643792730000|2022-02-02 09:05:30|15237.53|15237.53|15237.53|15237.53|15237.53|15237.53|15237.53|15237.53|0
1643792750000|2022-02-02 09:05:50|15238.94|15238.94|15239.16|15239.16|15239.16|15239.16|15238.94|15238.94|0
1643792760000|2022-02-02 09:06:00|15242.43|15242.43|15242.43|15242.43|15242.43|15242.43|15242.43|15242.43|0
1643792780000|2022-02-02 09:06:20|15243.25|15243.25|15243.75|15243.75|15243.75|15243.75|15243.25|15243.25|0
1643792790000|2022-02-02 09:06:30|15246.45|15246.45|15252.81|15252.81|15252.81|15252.81|15246.45|15246.45|0
1643792810000|2022-02-02 09:06:50|15253.92|15253.92|15253.92|15253.92|15253.92|15253.92|15253.92|15253.92|0
1643792820000|2022-02-02 09:07:00|15254.48|15254.48|15254.48|15254.48|15254.48|15254.48|15254.48|15254.48|0
1643792840000|2022-02-02 09:07:20|15257.35|15257.35|15257.35|15257.35|15257.35|15257.35|15257.35|15257.35|0
1643792880000|2022-02-02 09:08:00|15257.79|15257.79|15257.79|15257.79|15257.79|15257.79|15257.79|15257.79|0
1643792890000|2022-02-02 09:08:10|15259.43|15259.43|15267.68|15267.68|15267.68|15267.68|15259.43|15259.43|0
1643792900000|2022-02-02 09:08:20|15267.91|15267.91|15267.91|15267.91|15267.91|15267.91|15267.91|15267.91|0
1643792920000|2022-02-02 09:08:40|15268.13|15268.13|15268.13|15268.13|15268.13|15268.13|15268.13|15268.13|0
1643792940000|2022-02-02 09:09:00|15269.25|15269.25|15269.25|15269.25|15269.25|15269.25|15269.25|15269.25|0
1643792970000|2022-02-02 09:09:30|15269.02|15269.02|15268.47|15268.47|15269.02|15269.02|15268.47|15268.47|0
1643792980000|2022-02-02 09:09:40|15268.26|15268.26|15288.45|15288.45|15288.45|15288.45|15268.26|15268.26|0
1643792990000|2022-02-02 09:09:50|15285.71|15285.71|15285.71|15285.71|15285.71|15285.71|15285.71|15285.71|0
1643793000000|2022-02-02 09:10:00|15287.54|15287.54|15287.54|15287.54|15287.54|15287.54|15287.54|15287.54|0
1643793020000|2022-02-02 09:10:20|15285.87|15285.87|15284.95|15284.95|15285.87|15285.87|15284.95|15284.95|0
1643793070000|2022-02-02 09:11:10|15284.73|15284.73|15284.73|15284.73|15284.73|15284.73|15284.73|15284.73|0
1643793080000|2022-02-02 09:11:20|15283.81|15283.81|15283.61|15283.61|15283.81|15283.81|15283.61|15283.61|0
1643793090000|2022-02-02 09:11:30|15281.97|15281.97|15276.96|15276.96|15281.97|15281.97|15276.14|15276.14|0
1643793100000|2022-02-02 09:11:40|15274.22|15274.22|15274.22|15274.22|15274.22|15274.22|15274.22|15274.22|0
1643793140000|2022-02-02 09:12:20|15271.35|15271.35|15267.33|15267.33|15271.35|15271.35|15267.33|15267.33|0
1643793150000|2022-02-02 09:12:30|15266.41|15266.41|15266.41|15266.41|15266.41|15266.41|15266.41|15266.41|0
1643793170000|2022-02-02 09:12:50|15265.94|15265.94|15265.94|15265.94|15265.94|15265.94|15265.94|15265.94|0
1643793190000|2022-02-02 09:13:10|15264.51|15264.51|15264.51|15264.51|15264.51|15264.51|15264.51|15264.51|0
1643793200000|2022-02-02 09:13:20|15263.59|15263.59|15263.53|15263.53|15263.59|15263.59|15263.53|15263.53|0
1643793240000|2022-02-02 09:14:00|15264.45|15264.45|15266.9|15266.9|15266.9|15266.9|15264.45|15264.45|0
1643793260000|2022-02-02 09:14:20|15265.49|15265.49|15260.78|15260.78|15265.49|15265.49|15260.78|15260.78|0
1643793270000|2022-02-02 09:14:30|15259.87|15259.87|15259.05|15259.05|15259.87|15259.87|15259.05|15259.05|0
1643793280000|2022-02-02 09:14:40|15258.59|15258.59|15258.13|15258.13|15258.59|15258.59|15258.13|15258.13|0
1643793300000|2022-02-02 09:15:00|15257.68|15257.68|15254.81|15254.81|15257.68|15257.68|15254.81|15254.81|0
1643793310000|2022-02-02 09:15:10|15256.25|15256.25|15254.67|15254.67|15256.25|15256.25|15254.57|15254.57|0
1643793320000|2022-02-02 09:15:20|15253.76|15253.76|15253.76|15253.76|15253.76|15253.76|15253.76|15253.76|0
1643793360000|2022-02-02 09:16:00|15254.23|15254.23|15253.31|15253.31|15254.23|15254.23|15253.31|15253.31|0
1643793370000|2022-02-02 09:16:10|15251.64|15251.64|15251.64|15251.64|15251.64|15251.64|15251.64|15251.64|0
1643793380000|2022-02-02 09:16:20|15252.46|15252.46|15252.46|15252.46|15252.46|15252.46|15252.46|15252.46|0
1643793420000|2022-02-02 09:17:00|15251.64|15251.64|15251.64|15251.64|15251.64|15251.64|15251.64|15251.64|0
1643793440000|2022-02-02 09:17:20|15250.97|15250.97|15249.48|15249.48|15250.97|15250.97|15249.48|15249.48|0
1643793460000|2022-02-02 09:17:40|15252.75|15252.75|15252.75|15252.75|15252.75|15252.75|15252.75|15252.75|0
1643793470000|2022-02-02 09:17:50|15252.28|15252.28|15252.28|15252.28|15252.28|15252.28|15252.28|15252.28|0
1643793500000|2022-02-02 09:18:20|15251.88|15251.88|15251.88|15251.88|15251.88|15251.88|15251.88|15251.88|0
1643793530000|2022-02-02 09:18:50|15251.42|15251.42|15250.97|15250.97|15251.42|15251.42|15250.97|15250.97|0
1643793550000|2022-02-02 09:19:10|15250.15|15250.15|15249.23|15249.23|15250.15|15250.15|15249.23|15249.23|0
1643793580000|2022-02-02 09:19:40|15247.41|15247.41|15247.41|15247.41|15247.41|15247.41|15247.41|15247.41|0
1643793600000|2022-02-02 09:20:00|15248.32|15248.32|15248.32|15248.32|15248.32|15248.32|15248.32|15248.32|0
1643793630000|2022-02-02 09:20:30|15250.15|15250.15|15250.15|15250.15|15250.15|15250.15|15250.15|15250.15|0
1643793640000|2022-02-02 09:20:40|15251.83|15251.83|15251.83|15251.83|15251.83|15251.83|15251.83|15251.83|0
1643793660000|2022-02-02 09:21:00|15249.04|15249.04|15249.04|15249.04|15249.04|15249.04|15249.04|15249.04|0
1643793770000|2022-02-02 09:22:50|15247.92|15247.92|15247.92|15247.92|15247.92|15247.92|15247.92|15247.92|0
1643793820000|2022-02-02 09:23:40|15248.13|15248.13|15248.13|15248.13|15248.13|15248.13|15248.13|15248.13|0
1643793900000|2022-02-02 09:25:00|15247.57|15247.57|15249.56|15249.56|15251.07|15251.07|15247.57|15247.57|0
1643793910000|2022-02-02 09:25:10|15251.05|15251.05|15251.05|15251.05|15251.05|15251.05|15251.05|15251.05|0
1643793920000|2022-02-02 09:25:20|15251.61|15251.61|15251.61|15251.61|15251.61|15251.61|15251.61|15251.61|0
1643793960000|2022-02-02 09:26:00|15253.49|15253.49|15253.02|15253.02|15254.43|15254.43|15253.02|15253.02|0
1643793970000|2022-02-02 09:26:10|15254.66|15254.66|15254.66|15254.66|15254.66|15254.66|15254.66|15254.66|0
1643793980000|2022-02-02 09:26:20|15252.83|15252.83|15252.27|15252.27|15252.83|15252.83|15252.27|15252.27|0
1643794030000|2022-02-02 09:27:10|15250.84|15250.84|15247.77|15247.77|15250.84|15250.84|15247.77|15247.77|0
1643794060000|2022-02-02 09:27:40|15247.27|15247.27|15247.27|15247.27|15247.27|15247.27|15247.27|15247.27|0
1643794080000|2022-02-02 09:28:00|15245.63|15245.63|15245.63|15245.63|15245.63|15245.63|15245.63|15245.63|0
1643794100000|2022-02-02 09:28:20|15242.81|15242.81|15243.75|15243.75|15243.75|15243.75|15242.81|15242.81|0
1643794140000|2022-02-02 09:29:00|15244.57|15244.57|15244.57|15244.57|15244.57|15244.57|15244.57|15244.57|0
1643794170000|2022-02-02 09:29:30|15245.04|15245.04|15244.57|15244.57|15245.04|15245.04|15244.57|15244.57|0
1643794180000|2022-02-02 09:29:40|15245.39|15245.39|15245.39|15245.39|15245.39|15245.39|15245.39|15245.39|0
1643794200000|2022-02-02 09:30:00|15243.75|15243.75|15243.75|15243.75|15243.75|15243.75|15243.75|15243.75|0
1643794240000|2022-02-02 09:30:40|15245.12|15245.12|15245.12|15245.12|15245.12|15245.12|15245.12|15245.12|0
1643794250000|2022-02-02 09:30:50|15246.56|15246.56|15246.56|15246.56|15246.56|15246.56|15246.56|15246.56|0
1643794260000|2022-02-02 09:31:00|15244.92|15244.92|15244.92|15244.92|15244.92|15244.92|15244.92|15244.92|0
1643794310000|2022-02-02 09:31:50|15246.56|15246.56|15245.64|15245.64|15246.56|15246.56|15245.64|15245.64|0
1643794340000|2022-02-02 09:32:20|15246.59|15246.59|15247.53|15247.53|15247.53|15247.53|15246.59|15246.59|0
1643794370000|2022-02-02 09:32:50|15248.35|15248.35|15248.35|15248.35|15248.35|15248.35|15248.35|15248.35|0
1643794380000|2022-02-02 09:33:00|15248.84|15248.84|15251.59|15251.59|15251.59|15251.59|15248.84|15248.84|0
1643794390000|2022-02-02 09:33:10|15253.47|15253.47|15253.47|15253.47|15253.47|15253.47|15253.47|15253.47|0
1643794410000|2022-02-02 09:33:30|15252.06|15252.06|15252.06|15252.06|15252.06|15252.06|15252.06|15252.06|0
1643794450000|2022-02-02 09:34:10|15251.14|15251.14|15251.14|15251.14|15251.14|15251.14|15251.14|15251.14|0
1643794460000|2022-02-02 09:34:20|15251.7|15251.7|15251.7|15251.7|15251.7|15251.7|15251.7|15251.7|0
1643794490000|2022-02-02 09:34:50|15250.76|15250.76|15250.76|15250.76|15250.76|15250.76|15250.76|15250.76|0
1643794530000|2022-02-02 09:35:30|15251.87|15251.87|15250.46|15250.46|15251.87|15251.87|15250.46|15250.46|0
1643794550000|2022-02-02 09:35:50|15251.9|15251.9|15251.9|15251.9|15251.9|15251.9|15251.9|15251.9|0
1643794580000|2022-02-02 09:36:20|15254.76|15254.76|15254.76|15254.76|15254.76|15254.76|15254.76|15254.76|0
1643794610000|2022-02-02 09:36:50|15252.94|15252.94|15251.99|15251.99|15252.94|15252.94|15251.99|15251.99|0
1643794620000|2022-02-02 09:37:00|15251.05|15251.05|15250.49|15250.49|15251.05|15251.05|15250.49|15250.49|0
1643794630000|2022-02-02 09:37:10|15249.06|15249.06|15249.06|15249.06|15249.06|15249.06|15249.06|15249.06|0
1643794650000|2022-02-02 09:37:30|15251.51|15251.51|15250.4|15250.4|15251.51|15251.51|15250.4|15250.4|0
1643794680000|2022-02-02 09:38:00|15248.76|15248.76|15247.94|15247.94|15248.76|15248.76|15247.94|15247.94|0
1643794740000|2022-02-02 09:39:00|15247.13|15247.13|15247.13|15247.13|15247.13|15247.13|15247.13|15247.13|0
1643794750000|2022-02-02 09:39:10|15248.56|15248.56|15248.1|15248.1|15248.56|15248.56|15248.1|15248.1|0
1643794780000|2022-02-02 09:39:40|15247.19|15247.19|15248.82|15248.82|15248.82|15248.82|15247.19|15247.19|0
1643794820000|2022-02-02 09:40:20|15249.94|15249.94|15249.49|15249.49|15249.94|15249.94|15249.49|15249.49|0
1643794840000|2022-02-02 09:40:40|15247.86|15247.86|15247.86|15247.86|15247.86|15247.86|15247.86|15247.86|0
1643794850000|2022-02-02 09:40:50|15246.94|15246.94|15242.24|15242.24|15246.94|15246.94|15242.24|15242.24|0
1643794860000|2022-02-02 09:41:00|15241.42|15241.42|15240.51|15240.51|15241.42|15241.42|15240.51|15240.51|0
1643794880000|2022-02-02 09:41:20|15240.95|15240.95|15240.95|15240.95|15240.95|15240.95|15240.95|15240.95|0
1643794910000|2022-02-02 09:41:50|15240.5|15240.5|15239.55|15239.55|15240.5|15240.5|15239.55|15239.55|0
1643794920000|2022-02-02 09:42:00|15242.2|15242.2|15244.97|15244.97|15244.97|15244.97|15242.2|15242.2|0
1643794960000|2022-02-02 09:42:40|15246.4|15246.4|15246.4|15246.4|15246.4|15246.4|15246.4|15246.4|0
1643794980000|2022-02-02 09:43:00|15246.81|15246.81|15244.55|15244.55|15247|15247|15244.55|15244.55|0
1643795030000|2022-02-02 09:43:50|15244.05|15244.05|15236.74|15236.74|15244.05|15244.05|15236.74|15236.74|0
1643795080000|2022-02-02 09:44:40|15235.8|15235.8|15235.8|15235.8|15235.8|15235.8|15235.8|15235.8|0
1643795090000|2022-02-02 09:44:50|15234.36|15234.36|15232.73|15232.73|15234.36|15234.36|15232.73|15232.73|0
1643795150000|2022-02-02 09:45:50|15231.31|15231.31|15231.31|15231.31|15231.31|15231.31|15231.31|15231.31|0
1643795160000|2022-02-02 09:46:00|15229.68|15229.68|15226.84|15226.84|15229.68|15229.68|15226.02|15226.02|0
1643795170000|2022-02-02 09:46:10|15228.27|15228.27|15229.09|15229.09|15229.09|15229.09|15228.27|15228.27|0
1643795320000|2022-02-02 09:48:40|15229.76|15229.76|15229.76|15229.76|15229.76|15229.76|15229.76|15229.76|0
1643795380000|2022-02-02 09:49:40|15229.99|15229.99|15234.19|15234.19|15234.19|15234.19|15229.99|15229.99|0
1643795400000|2022-02-02 09:50:00|15233.96|15233.96|15233.96|15233.96|15233.96|15233.96|15233.96|15233.96|0
1643795410000|2022-02-02 09:50:10|15234.46|15234.46|15234.46|15234.46|15234.46|15234.46|15234.46|15234.46|0
1643795420000|2022-02-02 09:50:20|15235.87|15235.87|15235.87|15235.87|15235.87|15235.87|15235.87|15235.87|0
1643795430000|2022-02-02 09:50:30|15241.03|15241.03|15247.65|15247.65|15247.65|15247.65|15241.03|15241.03|0
1643795490000|2022-02-02 09:51:30|15248.46|15248.46|15248.46|15248.46|15248.46|15248.46|15248.46|15248.46|0
1643795520000|2022-02-02 09:52:00|15248.91|15248.91|15248.91|15248.91|15248.91|15248.91|15248.91|15248.91|0
1643795530000|2022-02-02 09:52:10|15250.32|15250.32|15261.53|15261.53|15261.53|15261.53|15250.32|15250.32|0
1643795540000|2022-02-02 09:52:20|15263.36|15263.36|15269.56|15269.56|15269.56|15269.56|15262.37|15262.37|0
1643795550000|2022-02-02 09:52:30|15272.31|15272.31|15274.19|15274.19|15274.19|15274.19|15272.31|15272.31|0
1643795580000|2022-02-02 09:53:00|15275.11|15275.11|15272.36|15272.36|15275.11|15275.11|15272.36|15272.36|0
1643795600000|2022-02-02 09:53:20|15272.57|15272.57|15272.57|15272.57|15272.57|15272.57|15272.57|15272.57|0
1643795610000|2022-02-02 09:53:30|15275.84|15275.84|15277.87|15277.87|15277.87|15277.87|15275.84|15275.84|0
1643795630000|2022-02-02 09:53:50|15278.78|15278.78|15278.78|15278.78|15280.77|15280.77|15278.78|15278.78|0
1643795640000|2022-02-02 09:54:00|15279.7|15279.7|15279.23|15279.23|15279.7|15279.7|15279.23|15279.23|0
1643795650000|2022-02-02 09:54:10|15280.72|15280.72|15276.3|15276.3|15280.72|15280.72|15276.3|15276.3|0
1643795680000|2022-02-02 09:54:40|15278.79|15278.79|15275.67|15275.67|15278.79|15278.79|15275.67|15275.67|0
1643795690000|2022-02-02 09:54:50|15276.17|15276.17|15276.17|15276.17|15276.17|15276.17|15276.17|15276.17|0
1643795710000|2022-02-02 09:55:10|15277.84|15277.84|15277.84|15277.84|15277.84|15277.84|15277.84|15277.84|0
1643795720000|2022-02-02 09:55:20|15283.58|15283.58|15283.11|15283.11|15283.58|15283.58|15283.11|15283.11|0
1643795750000|2022-02-02 09:55:50|15281.99|15281.99|15277.2|15277.2|15281.99|15281.99|15277.2|15277.2|0
1643795760000|2022-02-02 09:56:00|15276.29|15276.29|15271.17|15271.17|15276.29|15276.29|15271.17|15271.17|0
1643795770000|2022-02-02 09:56:10|15270.35|15270.35|15271.29|15271.29|15271.29|15271.29|15270.35|15270.35|0
1643795800000|2022-02-02 09:56:40|15270.38|15270.38|15270.38|15270.38|15270.38|15270.38|15270.38|15270.38|0
1643795810000|2022-02-02 09:56:50|15271.29|15271.29|15272.72|15272.72|15272.72|15272.72|15271.29|15271.29|0
1643795840000|2022-02-02 09:57:20|15274.14|15274.14|15276.88|15276.88|15276.88|15276.88|15274.14|15274.14|0
1643795850000|2022-02-02 09:57:30|15278.87|15278.87|15277.38|15277.38|15278.87|15278.87|15277.38|15277.38|0
1643795860000|2022-02-02 09:57:40|15275.55|15275.55|15275.55|15275.55|15275.55|15275.55|15275.55|15275.55|0
1643795870000|2022-02-02 09:57:50|15273.72|15273.72|15272.78|15272.78|15273.72|15273.72|15272.78|15272.78|0
1643795900000|2022-02-02 09:58:20|15273.77|15273.77|15273.77|15273.77|15273.77|15273.77|15273.77|15273.77|0
1643795910000|2022-02-02 09:58:30|15276.64|15276.64|15282.03|15282.03|15282.03|15282.03|15276.64|15276.64|0
1643795920000|2022-02-02 09:58:40|15282.5|15282.5|15282.5|15282.5|15282.5|15282.5|15282.5|15282.5|0
1643795930000|2022-02-02 09:58:50|15281.51|15281.51|15282.5|15282.5|15282.5|15282.5|15281.51|15281.51|0
1643795940000|2022-02-02 09:59:00|15283.5|15283.5|15283.62|15283.62|15283.99|15283.99|15281.51|15281.51|0
1643795950000|2022-02-02 09:59:10|15282.62|15282.62|15282.62|15282.62|15282.62|15282.62|15282.62|15282.62|0
1643795960000|2022-02-02 09:59:20|15283.29|15283.29|15283.29|15283.29|15283.29|15283.29|15283.29|15283.29|0
1643795970000|2022-02-02 09:59:30|15282.84|15282.84|15283.29|15283.29|15283.29|15283.29|15282.84|15282.84|0
1643795980000|2022-02-02 09:59:40|15283.77|15283.77|15283.77|15283.77|15286.75|15286.75|15283.77|15283.77|0
1643795990000|2022-02-02 09:59:50|15282.39|15282.39|15286.09|15286.09|15286.09|15286.09|15280.9|15280.9|0
1643796000000|2022-02-02 10:00:00|15284.26|15284.26|15284.5|15284.5|15284.5|15284.5|15283.58|15283.58|0
1643796010000|2022-02-02 10:00:10|15284.03|15284.03|15282.64|15282.64|15284.03|15284.03|15282.64|15282.64|0
1643796050000|2022-02-02 10:00:50|15280.81|15280.81|15280.81|15280.81|15280.81|15280.81|15280.81|15280.81|0
1643796060000|2022-02-02 10:01:00|15279.18|15279.18|15272.11|15272.11|15280.67|15280.67|15272.11|15272.11|0
1643796080000|2022-02-02 10:01:20|15270.62|15270.62|15270.62|15270.62|15270.62|15270.62|15270.62|15270.62|0
1643796090000|2022-02-02 10:01:30|15271.44|15271.44|15272.56|15272.56|15272.56|15272.56|15271.44|15271.44|0
1643796100000|2022-02-02 10:01:40|15273.47|15273.47|15273.47|15273.47|15273.47|15273.47|15273.47|15273.47|0
1643796110000|2022-02-02 10:01:50|15274.96|15274.96|15276.2|15276.2|15276.25|15276.25|15274.76|15274.76|0
1643796120000|2022-02-02 10:02:00|15275.74|15275.74|15275.74|15275.74|15275.74|15275.74|15275.74|15275.74|0
1643796130000|2022-02-02 10:02:10|15276.56|15276.56|15280.62|15280.62|15280.62|15280.62|15276.56|15276.56|0
1643796140000|2022-02-02 10:02:20|15281.23|15281.23|15282.61|15282.61|15282.61|15282.61|15281.23|15281.23|0
1643796150000|2022-02-02 10:02:30|15284.1|15284.1|15284.55|15284.55|15284.55|15284.55|15284.1|15284.1|0
1643796160000|2022-02-02 10:02:40|15284.1|15284.1|15283.64|15283.64|15284.1|15284.1|15283.64|15283.64|0
1643796170000|2022-02-02 10:02:50|15283.18|15283.18|15283.18|15283.18|15283.18|15283.18|15283.18|15283.18|0
1643796190000|2022-02-02 10:03:10|15284.09|15284.09|15284.09|15284.09|15284.09|15284.09|15284.09|15284.09|0
1643796200000|2022-02-02 10:03:20|15280.44|15280.44|15280.66|15280.66|15282.03|15282.03|15279.75|15279.75|0
1643796210000|2022-02-02 10:03:30|15278.83|15278.83|15277.34|15277.34|15278.83|15278.83|15277.34|15277.34|0
1643796250000|2022-02-02 10:04:10|15276.88|15276.88|15276.88|15276.88|15276.88|15276.88|15276.88|15276.88|0
1643796260000|2022-02-02 10:04:20|15277.44|15277.44|15277.44|15277.44|15277.44|15277.44|15277.44|15277.44|0
1643796270000|2022-02-02 10:04:30|15276.98|15276.98|15276.98|15276.98|15276.98|15276.98|15276.98|15276.98|0
1643796280000|2022-02-02 10:04:40|15279.85|15279.85|15279.85|15279.85|15279.85|15279.85|15279.85|15279.85|0
1643796290000|2022-02-02 10:04:50|15280.31|15280.31|15280.31|15280.31|15280.31|15280.31|15280.31|15280.31|0
1643796300000|2022-02-02 10:05:00|15281.95|15281.95|15282.4|15282.4|15282.86|15282.86|15281.95|15281.95|0
1643796310000|2022-02-02 10:05:10|15284.39|15284.39|15285.72|15285.72|15285.88|15285.88|15282.4|15282.4|0
1643796320000|2022-02-02 10:05:20|15288.08|15288.08|15287.62|15287.62|15289.45|15289.45|15287.62|15287.62|0
1643796350000|2022-02-02 10:05:50|15293.11|15293.11|15293.11|15293.11|15293.11|15293.11|15293.11|15293.11|0
1643796360000|2022-02-02 10:06:00|15293.56|15293.56|15293.56|15293.56|15293.56|15293.56|15293.56|15293.56|0
1643796370000|2022-02-02 10:06:10|15293.11|15293.11|15293.59|15293.59|15293.59|15293.59|15292.65|15292.65|0
1643796410000|2022-02-02 10:06:50|15291.95|15291.95|15288.44|15288.44|15291.95|15291.95|15288.44|15288.44|0
1643796490000|2022-02-02 10:08:10|15288.21|15288.21|15288.21|15288.21|15293.18|15293.18|15288.21|15288.21|0
1643796500000|2022-02-02 10:08:20|15287.27|15287.27|15287.27|15287.27|15287.27|15287.27|15287.27|15287.27|0
1643796510000|2022-02-02 10:08:30|15284.53|15284.53|15281.38|15281.38|15284.53|15284.53|15281.38|15281.38|0
1643796520000|2022-02-02 10:08:40|15280.47|15280.47|15272.56|15272.56|15284.44|15284.44|15272.56|15272.56|0
1643796530000|2022-02-02 10:08:50|15273.02|15273.02|15275.89|15275.89|15275.89|15275.89|15273.02|15273.02|0
1643796540000|2022-02-02 10:09:00|15275.43|15275.43|15275.43|15275.43|15275.43|15275.43|15275.43|15275.43|0
1643796560000|2022-02-02 10:09:20|15276.35|15276.35|15275.43|15275.43|15276.35|15276.35|15275.43|15275.43|0
1643796570000|2022-02-02 10:09:30|15276.87|15276.87|15274|15274|15276.87|15276.87|15274|15274|0
1643796580000|2022-02-02 10:09:40|15275.43|15275.43|15275.43|15275.43|15275.43|15275.43|15275.43|15275.43|0
1643796590000|2022-02-02 10:09:50|15278.9|15278.9|15279.34|15279.34|15279.81|15279.81|15278.9|15278.9|0
1643796600000|2022-02-02 10:10:00|15280.77|15280.77|15280.77|15280.77|15280.77|15280.77|15280.77|15280.77|0
1643796610000|2022-02-02 10:10:10|15281.89|15281.89|15281.89|15281.89|15281.89|15281.89|15281.89|15281.89|0
1643796630000|2022-02-02 10:10:30|15283.72|15283.72|15283.72|15283.72|15284.19|15284.19|15283.72|15283.72|0
1643796670000|2022-02-02 10:11:10|15281.89|15281.89|15281.89|15281.89|15281.89|15281.89|15281.89|15281.89|0
1643796690000|2022-02-02 10:11:30|15282.35|15282.35|15282.81|15282.81|15282.81|15282.81|15282.35|15282.35|0
1643796700000|2022-02-02 10:11:40|15284.3|15284.3|15282.81|15282.81|15284.3|15284.3|15282.81|15282.81|0
1643796710000|2022-02-02 10:11:50|15284.79|15284.79|15286.46|15286.46|15286.46|15286.46|15282.81|15282.81|0
1643796720000|2022-02-02 10:12:00|15286.94|15286.94|15286.94|15286.94|15286.94|15286.94|15286.94|15286.94|0
1643796740000|2022-02-02 10:12:20|15288.57|15288.57|15292.59|15292.59|15292.59|15292.59|15288.57|15288.57|0
1643796750000|2022-02-02 10:12:30|15291.68|15291.68|15291.68|15291.68|15291.68|15291.68|15291.68|15291.68|0
1643796780000|2022-02-02 10:13:00|15293.11|15293.11|15292.2|15292.2|15293.11|15293.11|15292.2|15292.2|0
1643796790000|2022-02-02 10:13:10|15291.08|15291.08|15289.32|15289.32|15291.08|15291.08|15289.32|15289.32|0
1643796800000|2022-02-02 10:13:20|15288.77|15288.77|15287.03|15287.03|15288.77|15288.77|15287.03|15287.03|0
1643796810000|2022-02-02 10:13:30|15286.56|15286.56|15286.56|15286.56|15286.56|15286.56|15286.56|15286.56|0
1643796820000|2022-02-02 10:13:40|15284.73|15284.73|15279.12|15279.12|15285.65|15285.65|15279.12|15279.12|0
1643796830000|2022-02-02 10:13:50|15278.21|15278.21|15272.41|15272.41|15278.21|15278.21|15272.41|15272.41|0
1643796840000|2022-02-02 10:14:00|15272.87|15272.87|15275.61|15275.61|15275.61|15275.61|15272.87|15272.87|0
1643796850000|2022-02-02 10:14:10|15274.7|15274.7|15273.78|15273.78|15274.7|15274.7|15273.78|15273.78|0
1643796890000|2022-02-02 10:14:50|15276.53|15276.53|15277.44|15277.44|15277.44|15277.44|15276.53|15276.53|0
1643796920000|2022-02-02 10:15:20|15276.01|15276.01|15277.44|15277.44|15277.44|15277.44|15276.01|15276.01|0
1643796940000|2022-02-02 10:15:40|15278.36|15278.36|15278.36|15278.36|15278.36|15278.36|15278.36|15278.36|0
1643796950000|2022-02-02 10:15:50|15277.54|15277.54|15277.54|15277.54|15277.54|15277.54|15277.54|15277.54|0
1643797010000|2022-02-02 10:16:50|15283.9|15283.9|15284.42|15284.42|15284.63|15284.63|15283.9|15283.9|0
1643797030000|2022-02-02 10:17:10|15281.78|15281.78|15281.78|15281.78|15281.78|15281.78|15281.78|15281.78|0
1643797050000|2022-02-02 10:17:30|15280.86|15280.86|15279.95|15279.95|15280.86|15280.86|15279.95|15279.95|0
1643797060000|2022-02-02 10:17:40|15278.53|15278.53|15277.62|15277.62|15278.53|15278.53|15277.62|15277.62|0
1643797070000|2022-02-02 10:17:50|15276.7|15276.7|15276.7|15276.7|15276.7|15276.7|15276.7|15276.7|0
1643797080000|2022-02-02 10:18:00|15275.27|15275.27|15273.8|15273.8|15275.27|15275.27|15273.8|15273.8|0
1643797090000|2022-02-02 10:18:10|15276.54|15276.54|15276.54|15276.54|15276.54|15276.54|15276.54|15276.54|0
1643797100000|2022-02-02 10:18:20|15273.67|15273.67|15271.86|15271.86|15273.67|15273.67|15271.63|15271.63|0
1643797110000|2022-02-02 10:18:30|15270.03|15270.03|15270.24|15270.24|15270.24|15270.24|15268.39|15268.39|0
1643797120000|2022-02-02 10:18:40|15269.68|15269.68|15261.41|15261.41|15269.68|15269.68|15261.41|15261.41|0
1643797130000|2022-02-02 10:18:50|15261.18|15261.18|15260.96|15260.96|15261.18|15261.18|15260.96|15260.96|0
1643797140000|2022-02-02 10:19:00|15263.19|15263.19|15262.08|15262.08|15263.19|15263.19|15262.08|15262.08|0
1643797160000|2022-02-02 10:19:20|15262.75|15262.75|15262.75|15262.75|15262.75|15262.75|15262.75|15262.75|0
1643797170000|2022-02-02 10:19:30|15260.92|15260.92|15260.92|15260.92|15260.92|15260.92|15260.92|15260.92|0
1643797180000|2022-02-02 10:19:40|15258.05|15258.05|15256.5|15256.5|15259.48|15259.48|15256.5|15256.5|0
1643797230000|2022-02-02 10:20:30|15256.95|15256.95|15257.17|15257.17|15257.17|15257.17|15256.95|15256.95|0
1643797280000|2022-02-02 10:21:20|15257.4|15257.4|15258.39|15258.39|15258.39|15258.39|15257.4|15257.4|0
1643797310000|2022-02-02 10:21:50|15257.98|15257.98|15257.98|15257.98|15257.98|15257.98|15257.98|15257.98|0
1643797320000|2022-02-02 10:22:00|15260.85|15260.85|15260.85|15260.85|15260.85|15260.85|15260.85|15260.85|0
1643797350000|2022-02-02 10:22:30|15261.76|15261.76|15264.61|15264.61|15264.61|15264.61|15261.76|15261.76|0
1643797370000|2022-02-02 10:22:50|15265.53|15265.53|15265.53|15265.53|15265.53|15265.53|15265.53|15265.53|0
1643797420000|2022-02-02 10:23:40|15264.09|15264.09|15264.09|15264.09|15264.09|15264.09|15264.09|15264.09|0
1643797430000|2022-02-02 10:23:50|15265.01|15265.01|15265.01|15265.01|15265.01|15265.01|15265.01|15265.01|0
1643797450000|2022-02-02 10:24:10|15266.44|15266.44|15266|15266|15266.44|15266.44|15266|15266|0
1643797460000|2022-02-02 10:24:20|15265.54|15265.54|15265.54|15265.54|15265.54|15265.54|15265.54|15265.54|0
1643797490000|2022-02-02 10:24:50|15266|15266|15266|15266|15266|15266|15266|15266|0
1643797500000|2022-02-02 10:25:00|15266.45|15266.45|15267.89|15267.89|15267.89|15267.89|15266.45|15266.45|0
1643797510000|2022-02-02 10:25:10|15265.06|15265.06|15262.51|15262.51|15265.06|15265.06|15262.51|15262.51|0
1643797560000|2022-02-02 10:26:00|15262.98|15262.98|15262.98|15262.98|15262.98|15262.98|15262.98|15262.98|0
1643797580000|2022-02-02 10:26:20|15263.2|15263.2|15263.2|15263.2|15263.2|15263.2|15263.2|15263.2|0
1643797620000|2022-02-02 10:27:00|15262.31|15262.31|15262.31|15262.31|15262.31|15262.31|15262.31|15262.31|0
1643797630000|2022-02-02 10:27:10|15265.18|15265.18|15265.99|15265.99|15265.99|15265.99|15265.18|15265.18|0
1643797640000|2022-02-02 10:27:20|15266.55|15266.55|15266.55|15266.55|15266.55|15266.55|15266.55|15266.55|0
1643797660000|2022-02-02 10:27:40|15270.11|15270.11|15273.88|15273.88|15273.88|15273.88|15270.11|15270.11|0
1643797670000|2022-02-02 10:27:50|15275.7|15275.7|15277.11|15277.11|15277.11|15277.11|15275.7|15275.7|0
1643797680000|2022-02-02 10:28:00|15278.03|15278.03|15274.45|15274.45|15278.03|15278.03|15273.9|15273.9|0
1643797690000|2022-02-02 10:28:10|15274.93|15274.93|15274.93|15274.93|15274.93|15274.93|15274.93|15274.93|0
1643797710000|2022-02-02 10:28:30|15273.43|15273.43|15272.61|15272.61|15273.43|15273.43|15272.61|15272.61|0
1643797730000|2022-02-02 10:28:50|15271.79|15271.79|15259.45|15259.45|15271.79|15271.79|15259.45|15259.45|0
1643797740000|2022-02-02 10:29:00|15258.99|15258.99|15258.99|15258.99|15258.99|15258.99|15258.99|15258.99|0
1643797750000|2022-02-02 10:29:10|15257.56|15257.56|15246.64|15246.64|15257.56|15257.56|15246.64|15246.64|0
1643797760000|2022-02-02 10:29:20|15244.66|15244.66|15242.66|15242.66|15244.66|15244.66|15242.66|15242.66|0
1643797800000|2022-02-02 10:30:00|15241.22|15241.22|15241.22|15241.22|15241.22|15241.22|15241.22|15241.22|0
1643797860000|2022-02-02 10:31:00|15241.72|15241.72|15241.72|15241.72|15241.72|15241.72|15241.72|15241.72|0
1643797870000|2022-02-02 10:31:10|15242.54|15242.54|15242.54|15242.54|15242.54|15242.54|15242.54|15242.54|0
1643797890000|2022-02-02 10:31:30|15241.62|15241.62|15238.88|15238.88|15241.62|15241.62|15238.88|15238.88|0
1643797910000|2022-02-02 10:31:50|15238.06|15238.06|15238.06|15238.06|15238.06|15238.06|15238.06|15238.06|0
1643797950000|2022-02-02 10:32:30|15238.56|15238.56|15238.56|15238.56|15238.56|15238.56|15238.56|15238.56|0
1643797990000|2022-02-02 10:33:10|15239.48|15239.48|15239.48|15239.48|15239.48|15239.48|15239.48|15239.48|0
1643798000000|2022-02-02 10:33:20|15238.66|15238.66|15238.66|15238.66|15238.66|15238.66|15238.66|15238.66|0
1643798010000|2022-02-02 10:33:30|15238.2|15238.2|15236.83|15236.83|15238.2|15238.2|15236.83|15236.83|0
1643798020000|2022-02-02 10:33:40|15236.62|15236.62|15236.62|15236.62|15236.62|15236.62|15236.62|15236.62|0
1643798040000|2022-02-02 10:34:00|15235.19|15235.19|15233.13|15233.13|15235.19|15235.19|15232.32|15232.32|0
1643798050000|2022-02-02 10:34:10|15234.05|15234.05|15234.51|15234.51|15234.51|15234.51|15234.05|15234.05|0
1643798060000|2022-02-02 10:34:20|15240.25|15240.25|15240.25|15240.25|15240.25|15240.25|15240.25|15240.25|0
1643798080000|2022-02-02 10:34:40|15242.07|15242.07|15242.07|15242.07|15242.07|15242.07|15242.07|15242.07|0
1643798090000|2022-02-02 10:34:50|15242.3|15242.3|15242.3|15242.3|15242.3|15242.3|15242.3|15242.3|0
1643798100000|2022-02-02 10:35:00|15240.66|15240.66|15240.66|15240.66|15241.11|15241.11|15240.66|15240.66|0
1643798110000|2022-02-02 10:35:10|15238.83|15238.83|15231.03|15231.03|15238.83|15238.83|15231.03|15231.03|0
1643798130000|2022-02-02 10:35:30|15229.6|15229.6|15227.54|15227.54|15229.6|15229.6|15227.54|15227.54|0
1643798180000|2022-02-02 10:36:20|15230.29|15230.29|15234.18|15234.18|15234.18|15234.18|15230.29|15230.29|0
1643798250000|2022-02-02 10:37:30|15233.77|15233.77|15233.77|15233.77|15233.77|15233.77|15233.77|15233.77|0
1643798340000|2022-02-02 10:39:00|15238.07|15238.07|15238.07|15238.07|15238.07|15238.07|15238.07|15238.07|0
1643798370000|2022-02-02 10:39:30|15232.34|15232.34|15232.34|15232.34|15232.34|15232.34|15232.34|15232.34|0
1643798420000|2022-02-02 10:40:20|15227.76|15227.76|15228.16|15228.16|15229.59|15229.59|15227.76|15227.76|0
1643798440000|2022-02-02 10:40:40|15227.7|15227.7|15227.7|15227.7|15227.7|15227.7|15227.7|15227.7|0
1643798510000|2022-02-02 10:41:50|15228.2|15228.2|15228.2|15228.2|15228.2|15228.2|15228.2|15228.2|0
1643798540000|2022-02-02 10:42:20|15232.06|15232.06|15232.06|15232.06|15232.06|15232.06|15232.06|15232.06|0
1643798630000|2022-02-02 10:43:50|15231.57|15231.57|15231.57|15231.57|15231.57|15231.57|15231.57|15231.57|0
1643798660000|2022-02-02 10:44:20|15233|15233|15233|15233|15233|15233|15233|15233|0
1643798680000|2022-02-02 10:44:40|15235.45|15235.45|15235.45|15235.45|15235.45|15235.45|15235.45|15235.45|0
1643798690000|2022-02-02 10:44:50|15231.77|15231.77|15231.77|15231.77|15231.77|15231.77|15231.77|15231.77|0
1643798700000|2022-02-02 10:45:00|15231.3|15231.3|15231.77|15231.77|15231.77|15231.77|15231.3|15231.3|0
1643798710000|2022-02-02 10:45:10|15231.27|15231.27|15231.27|15231.27|15231.27|15231.27|15231.27|15231.27|0
1643798730000|2022-02-02 10:45:30|15229.6|15229.6|15226.05|15226.05|15229.6|15229.6|15226.05|15226.05|0
1643798740000|2022-02-02 10:45:40|15221.35|15221.35|15214.67|15214.67|15221.35|15221.35|15214.22|15214.22|0
1643798750000|2022-02-02 10:45:50|15213.55|15213.55|15213.55|15213.55|15213.55|15213.55|15213.55|15213.55|0
1643798760000|2022-02-02 10:46:00|15212.12|15212.12|15208.85|15208.85|15212.12|15212.12|15208.85|15208.85|0
1643798770000|2022-02-02 10:46:10|15208.29|15208.29|15208.29|15208.29|15208.29|15208.29|15208.29|15208.29|0
1643798800000|2022-02-02 10:46:40|15207.83|15207.83|15206.46|15206.46|15207.83|15207.83|15206.46|15206.46|0
1643798820000|2022-02-02 10:47:00|15206.92|15206.92|15206.92|15206.92|15206.92|15206.92|15206.92|15206.92|0
1643798840000|2022-02-02 10:47:20|15208.35|15208.35|15207.83|15207.83|15208.35|15208.35|15206.92|15206.92|0
1643798860000|2022-02-02 10:47:40|15206.72|15206.72|15206.72|15206.72|15206.72|15206.72|15206.72|15206.72|0
1643798880000|2022-02-02 10:48:00|15205.9|15205.9|15205.9|15205.9|15205.9|15205.9|15205.9|15205.9|0
1643798950000|2022-02-02 10:49:10|15205.34|15205.34|15200.3|15200.3|15205.34|15205.34|15200.3|15200.3|0
1643798960000|2022-02-02 10:49:20|15199.36|15199.36|15199.92|15199.92|15199.92|15199.92|15199.36|15199.36|0
1643799000000|2022-02-02 10:50:00|15198.43|15198.43|15198.43|15198.43|15198.43|15198.43|15198.43|15198.43|0
1643799020000|2022-02-02 10:50:20|15197.87|15197.87|15197.41|15197.41|15197.87|15197.87|15197.41|15197.41|0
1643799050000|2022-02-02 10:50:50|15197.86|15197.86|15197.4|15197.4|15197.86|15197.86|15197.4|15197.4|0
1643799060000|2022-02-02 10:51:00|15197.96|15197.96|15197.96|15197.96|15197.96|15197.96|15197.96|15197.96|0
1643799100000|2022-02-02 10:51:40|15198.42|15198.42|15198.42|15198.42|15198.42|15198.42|15198.42|15198.42|0
1643799110000|2022-02-02 10:51:50|15194.11|15194.11|15194.11|15194.11|15194.11|15194.11|15194.11|15194.11|0
1643799120000|2022-02-02 10:52:00|15192.28|15192.28|15195.67|15195.67|15195.67|15195.67|15191.37|15191.37|0
1643799160000|2022-02-02 10:52:40|15196.59|15196.59|15196.59|15196.59|15196.59|15196.59|15196.59|15196.59|0
1643799190000|2022-02-02 10:53:10|15197.05|15197.05|15197.05|15197.05|15197.05|15197.05|15197.05|15197.05|0
1643799220000|2022-02-02 10:53:40|15197.27|15197.27|15197.72|15197.72|15197.72|15197.72|15197.27|15197.27|0
1643799240000|2022-02-02 10:54:00|15198.21|15198.21|15197.22|15197.22|15198.21|15198.21|15197.22|15197.22|0
1643799250000|2022-02-02 10:54:10|15199.7|15199.7|15199.7|15199.7|15199.7|15199.7|15199.7|15199.7|0
1643799260000|2022-02-02 10:54:20|15197.25|15197.25|15197.25|15197.25|15197.25|15197.25|15197.25|15197.25|0
1643799280000|2022-02-02 10:54:40|15197.7|15197.7|15197.7|15197.7|15197.7|15197.7|15197.7|15197.7|0
1643799300000|2022-02-02 10:55:00|15198.69|15198.69|15198.69|15198.69|15198.69|15198.69|15198.69|15198.69|0
1643799350000|2022-02-02 10:55:50|15197.78|15197.78|15197.78|15197.78|15197.78|15197.78|15197.78|15197.78|0
1643799360000|2022-02-02 10:56:00|15196.96|15196.96|15197.78|15197.78|15197.78|15197.78|15196.96|15196.96|0
1643799380000|2022-02-02 10:56:20|15196.86|15196.86|15196.86|15196.86|15196.86|15196.86|15196.86|15196.86|0
1643799400000|2022-02-02 10:56:40|15197.68|15197.68|15197.68|15197.68|15197.68|15197.68|15197.68|15197.68|0
1643799420000|2022-02-02 10:57:00|15196.79|15196.79|15196.12|15196.12|15196.79|15196.79|15196.12|15196.12|0
1643799450000|2022-02-02 10:57:30|15194.47|15194.47|15194.47|15194.47|15194.47|15194.47|15194.47|15194.47|0
1643799470000|2022-02-02 10:57:50|15195.9|15195.9|15195.9|15195.9|15195.9|15195.9|15194.47|15194.47|0
1643799480000|2022-02-02 10:58:00|15194.47|15194.47|15196.3|15196.3|15196.3|15196.3|15194.47|15194.47|0
1643799590000|2022-02-02 10:59:50|15197.12|15197.12|15197.44|15197.44|15197.93|15197.93|15197.12|15197.12|0
1643799600000|2022-02-02 11:00:00|15198.35|15198.35|15198.35|15198.35|15198.35|15198.35|15198.35|15198.35|0
1643799610000|2022-02-02 11:00:10|15197.86|15197.86|15201.43|15201.43|15201.43|15201.43|15197.86|15197.86|0
1643799660000|2022-02-02 11:01:00|15200.88|15200.88|15200.88|15200.88|15200.88|15200.88|15200.88|15200.88|0
1643799670000|2022-02-02 11:01:10|15200.06|15200.06|15200.06|15200.06|15200.06|15200.06|15200.06|15200.06|0
1643799690000|2022-02-02 11:01:30|15199.39|15199.39|15199.39|15199.39|15199.39|15199.39|15199.39|15199.39|0
1643799700000|2022-02-02 11:01:40|15198.47|15198.47|15197.56|15197.56|15198.47|15198.47|15197.56|15197.56|0
1643799710000|2022-02-02 11:01:50|15198.47|15198.47|15198.47|15198.47|15198.47|15198.47|15198.47|15198.47|0
1643799720000|2022-02-02 11:02:00|15198.25|15198.25|15198.25|15198.25|15198.25|15198.25|15198.25|15198.25|0
1643799750000|2022-02-02 11:02:30|15196.84|15196.84|15196.37|15196.37|15196.84|15196.84|15196.37|15196.37|0
1643799780000|2022-02-02 11:03:00|15194.73|15194.73|15194.73|15194.73|15194.73|15194.73|15194.73|15194.73|0
1643799820000|2022-02-02 11:03:40|15194.27|15194.27|15194.27|15194.27|15194.27|15194.27|15194.27|15194.27|0
1643799830000|2022-02-02 11:03:50|15193.82|15193.82|15193.82|15193.82|15193.82|15193.82|15193.82|15193.82|0
1643799850000|2022-02-02 11:04:10|15194.37|15194.37|15194.37|15194.37|15194.37|15194.37|15194.37|15194.37|0
1643799890000|2022-02-02 11:04:50|15191.5|15191.5|15191.5|15191.5|15191.5|15191.5|15191.5|15191.5|0
1643799900000|2022-02-02 11:05:00|15190.69|15190.69|15184.34|15184.34|15190.69|15190.69|15184.34|15184.34|0
1643799910000|2022-02-02 11:05:10|15181.47|15181.47|15182.29|15182.29|15182.29|15182.29|15180.86|15180.86|0
1643799960000|2022-02-02 11:06:00|15181.79|15181.79|15181.79|15181.79|15181.79|15181.79|15181.79|15181.79|0
1643799970000|2022-02-02 11:06:10|15180.68|15180.68|15179.74|15179.74|15180.68|15180.68|15179.74|15179.74|0
1643800000000|2022-02-02 11:06:40|15180.19|15180.19|15180.19|15180.19|15180.19|15180.19|15180.19|15180.19|0
1643800010000|2022-02-02 11:06:50|15179.28|15179.28|15179.28|15179.28|15179.28|15179.28|15179.28|15179.28|0
1643800040000|2022-02-02 11:07:20|15177.65|15177.65|15177.65|15177.65|15177.65|15177.65|15177.65|15177.65|0
1643800070000|2022-02-02 11:07:50|15178.76|15178.76|15177.13|15177.13|15178.76|15178.76|15177.13|15177.13|0
1643800090000|2022-02-02 11:08:10|15178.76|15178.76|15178.3|15178.3|15178.76|15178.76|15178.3|15178.3|0
1643800110000|2022-02-02 11:08:30|15178.92|15178.92|15179.86|15179.86|15179.86|15179.86|15178.92|15178.92|0
1643800130000|2022-02-02 11:08:50|15179.39|15179.39|15179.39|15179.39|15179.39|15179.39|15179.39|15179.39|0
1643800140000|2022-02-02 11:09:00|15178.48|15178.48|15166.92|15166.92|15178.48|15178.48|15166.92|15166.92|0
1643800150000|2022-02-02 11:09:10|15165.8|15165.8|15165.8|15165.8|15165.8|15165.8|15165.8|15165.8|0
1643800170000|2022-02-02 11:09:30|15163.97|15163.97|15161.62|15161.62|15163.97|15163.97|15161.62|15161.62|0
1643800180000|2022-02-02 11:09:40|15160.7|15160.7|15160.03|15160.03|15160.7|15160.7|15160.03|15160.03|0
1643800190000|2022-02-02 11:09:50|15157.98|15157.98|15157.98|15157.98|15157.98|15157.98|15157.98|15157.98|0
1643800260000|2022-02-02 11:11:00|15159.61|15159.61|15157.37|15157.37|15159.61|15159.61|15157.37|15157.37|0
1643800270000|2022-02-02 11:11:10|15158.29|15158.29|15158.29|15158.29|15158.29|15158.29|15158.29|15158.29|0
1643800280000|2022-02-02 11:11:20|15157.83|15157.83|15152.25|15152.25|15157.83|15157.83|15152.25|15152.25|0
1643800290000|2022-02-02 11:11:30|15152.7|15152.7|15152.25|15152.25|15152.7|15152.7|15152.25|15152.25|0
1643800300000|2022-02-02 11:11:40|15148.9|15148.9|15148.9|15148.9|15148.9|15148.9|15148.9|15148.9|0
1643800310000|2022-02-02 11:11:50|15148.34|15148.34|15148.54|15148.54|15149.46|15149.46|15148.34|15148.34|0
1643800320000|2022-02-02 11:12:00|15151.03|15151.03|15151.52|15151.52|15151.52|15151.52|15151.03|15151.03|0
1643800330000|2022-02-02 11:12:10|15149.83|15149.83|15151.59|15151.59|15153.95|15153.95|15149.83|15149.83|0
1643800340000|2022-02-02 11:12:20|15152.54|15152.54|15153.95|15153.95|15153.95|15153.95|15152.54|15152.54|0
1643800380000|2022-02-02 11:13:00|15154.57|15154.57|15154.57|15154.57|15154.57|15154.57|15154.57|15154.57|0
1643800420000|2022-02-02 11:13:40|15153.13|15153.13|15153.13|15153.13|15153.13|15153.13|15153.13|15153.13|0
1643800460000|2022-02-02 11:14:20|15152.91|15152.91|15152.91|15152.91|15152.91|15152.91|15152.91|15152.91|0
1643800500000|2022-02-02 11:15:00|15153.38|15153.38|15153.38|15153.38|15153.38|15153.38|15153.38|15153.38|0
1643800510000|2022-02-02 11:15:10|15154.81|15154.81|15156.78|15156.78|15156.78|15156.78|15154.81|15154.81|0
1643800520000|2022-02-02 11:15:20|15156.22|15156.22|15156.22|15156.22|15156.22|15156.22|15156.22|15156.22|0
1643800540000|2022-02-02 11:15:40|15158.68|15158.68|15161.23|15161.23|15161.23|15161.23|15158.68|15158.68|0
1643800570000|2022-02-02 11:16:10|15160.41|15160.41|15161.67|15161.67|15161.67|15161.67|15160.41|15160.41|0
1643800580000|2022-02-02 11:16:20|15160.86|15160.86|15161.75|15161.75|15161.97|15161.97|15160.86|15160.86|0
1643800610000|2022-02-02 11:16:50|15162.42|15162.42|15161.97|15161.97|15162.42|15162.42|15161.97|15161.97|0
1643800620000|2022-02-02 11:17:00|15161.51|15161.51|15161.51|15161.51|15161.51|15161.51|15161.51|15161.51|0
1643800640000|2022-02-02 11:17:20|15161.04|15161.04|15161.04|15161.04|15161.04|15161.04|15161.04|15161.04|0
1643800660000|2022-02-02 11:17:40|15159.16|15159.16|15160.16|15160.16|15160.16|15160.16|15155.8|15155.8|0
1643800670000|2022-02-02 11:17:50|15160.62|15160.62|15163.97|15163.97|15164.42|15164.42|15160.62|15160.62|0
1643800680000|2022-02-02 11:18:00|15159.21|15159.21|15157.77|15157.77|15159.21|15159.21|15157.77|15157.77|0
1643800700000|2022-02-02 11:18:20|15158.6|15158.6|15158.6|15158.6|15158.6|15158.6|15158.6|15158.6|0
1643800760000|2022-02-02 11:19:20|15160.42|15160.42|15160.42|15160.42|15160.42|15160.42|15160.42|15160.42|0
1643800770000|2022-02-02 11:19:30|15163.29|15163.29|15173.65|15173.65|15174.12|15174.12|15163.29|15163.29|0
1643800780000|2022-02-02 11:19:40|15171.77|15171.77|15170.82|15170.82|15171.77|15171.77|15170.82|15170.82|0
1643800800000|2022-02-02 11:20:00|15171.27|15171.27|15169.83|15169.83|15171.27|15171.27|15169.83|15169.83|0
1643800810000|2022-02-02 11:20:10|15170.24|15170.24|15170.91|15170.91|15170.91|15170.91|15170.24|15170.24|0
1643800850000|2022-02-02 11:20:50|15171.14|15171.14|15186.68|15186.68|15186.68|15186.68|15171.14|15171.14|0
1643800860000|2022-02-02 11:21:00|15186.23|15186.23|15186.23|15186.23|15187.05|15187.05|15186.23|15186.23|0
1643800870000|2022-02-02 11:21:10|15186.01|15186.01|15187.2|15187.2|15187.42|15187.42|15186.01|15186.01|0
1643800880000|2022-02-02 11:21:20|15187.82|15187.82|15187.82|15187.82|15187.82|15187.82|15187.82|15187.82|0
1643800890000|2022-02-02 11:21:30|15189.45|15189.45|15190.77|15190.77|15190.77|15190.77|15189.45|15189.45|0
1643800910000|2022-02-02 11:21:50|15192.4|15192.4|15192.4|15192.4|15192.4|15192.4|15192.4|15192.4|0
1643800920000|2022-02-02 11:22:00|15193.22|15193.22|15193.22|15193.22|15193.22|15193.22|15193.22|15193.22|0
1643800950000|2022-02-02 11:22:30|15192.4|15192.4|15192.4|15192.4|15192.4|15192.4|15192.4|15192.4|0
1643800990000|2022-02-02 11:23:10|15195.27|15195.27|15195.27|15195.27|15195.27|15195.27|15195.27|15195.27|0
1643801010000|2022-02-02 11:23:30|15197.72|15197.72|15197.72|15197.72|15197.72|15197.72|15197.72|15197.72|0
1643801020000|2022-02-02 11:23:40|15198.54|15198.54|15199.01|15199.01|15199.01|15199.01|15198.54|15198.54|0
1643801030000|2022-02-02 11:23:50|15199.92|15199.92|15203.38|15203.38|15203.38|15203.38|15199.92|15199.92|0
1643801040000|2022-02-02 11:24:00|15204.2|15204.2|15203.38|15203.38|15204.2|15204.2|15203.38|15203.38|0
1643801050000|2022-02-02 11:24:10|15201.75|15201.75|15198.88|15198.88|15201.75|15201.75|15198.88|15198.88|0
1643801130000|2022-02-02 11:25:30|15197.44|15197.44|15197.44|15197.44|15197.44|15197.44|15197.44|15197.44|0
1643801140000|2022-02-02 11:25:40|15197.67|15197.67|15197.67|15197.67|15197.67|15197.67|15197.67|15197.67|0
1643801170000|2022-02-02 11:26:10|15197.11|15197.11|15195.47|15195.47|15197.11|15197.11|15195.47|15195.47|0
1643801180000|2022-02-02 11:26:20|15193.59|15193.59|15192.05|15192.05|15193.59|15193.59|15192.05|15192.05|0
1643801250000|2022-02-02 11:27:30|15191.82|15191.82|15191.82|15191.82|15191.82|15191.82|15191.82|15191.82|0
1643801380000|2022-02-02 11:29:40|15192.74|15192.74|15192.74|15192.74|15192.74|15192.74|15192.74|15192.74|0
1643801390000|2022-02-02 11:29:50|15190.91|15190.91|15190.91|15190.91|15190.91|15190.91|15190.91|15190.91|0
1643801410000|2022-02-02 11:30:10|15189.79|15189.79|15189.79|15189.79|15189.79|15189.79|15189.79|15189.79|0
1643801420000|2022-02-02 11:30:20|15188.88|15188.88|15188.88|15188.88|15188.88|15188.88|15188.88|15188.88|0
1643801520000|2022-02-02 11:32:00|15189.79|15189.79|15190.73|15190.73|15190.73|15190.73|15189.79|15189.79|0
1643801580000|2022-02-02 11:33:00|15191.65|15191.65|15191.65|15191.65|15191.65|15191.65|15191.65|15191.65|0
1643801600000|2022-02-02 11:33:20|15190.73|15190.73|15192.01|15192.01|15192.01|15192.01|15190.73|15190.73|0
1643801610000|2022-02-02 11:33:30|15191.55|15191.55|15191.55|15191.55|15191.55|15191.55|15191.55|15191.55|0
1643801630000|2022-02-02 11:33:50|15190.73|15190.73|15190.73|15190.73|15190.73|15190.73|15190.73|15190.73|0
1643801660000|2022-02-02 11:34:20|15189.1|15189.1|15190.89|15190.89|15190.89|15190.89|15189.1|15189.1|0
1643801670000|2022-02-02 11:34:30|15191.78|15191.78|15191.78|15191.78|15191.78|15191.78|15191.78|15191.78|0
1643801700000|2022-02-02 11:35:00|15192.24|15192.24|15192.24|15192.24|15192.24|15192.24|15192.24|15192.24|0
1643801710000|2022-02-02 11:35:10|15193.47|15193.47|15193.47|15193.47|15193.47|15193.47|15193.47|15193.47|0
1643801720000|2022-02-02 11:35:20|15192.8|15192.8|15192.13|15192.13|15193.25|15193.25|15192.13|15192.13|0
1643801730000|2022-02-02 11:35:30|15191.46|15191.46|15191.02|15191.02|15191.46|15191.46|15191.02|15191.02|0
1643801760000|2022-02-02 11:36:00|15188.56|15188.56|15188.56|15188.56|15188.56|15188.56|15188.56|15188.56|0
1643801770000|2022-02-02 11:36:10|15187.15|15187.15|15187.15|15187.15|15187.15|15187.15|15187.15|15187.15|0
1643801900000|2022-02-02 11:38:20|15186.93|15186.93|15186.93|15186.93|15186.93|15186.93|15186.93|15186.93|0
1643801910000|2022-02-02 11:38:30|15186.43|15186.43|15181.65|15181.65|15186.43|15186.43|15181.18|15181.18|0
1643801920000|2022-02-02 11:38:40|15180.22|15180.22|15176.95|15176.95|15180.22|15180.22|15176.95|15176.95|0
1643801930000|2022-02-02 11:38:50|15173.6|15173.6|15173.6|15173.6|15173.6|15173.6|15173.6|15173.6|0
1643801990000|2022-02-02 11:39:50|15172.69|15172.69|15171.77|15171.77|15172.69|15172.69|15171.77|15171.77|0
1643802000000|2022-02-02 11:40:00|15170.83|15170.83|15170.83|15170.83|15170.83|15170.83|15170.83|15170.83|0
1643802010000|2022-02-02 11:40:10|15170.37|15170.37|15172.25|15172.25|15172.25|15172.25|15170.37|15170.37|0
1643802050000|2022-02-02 11:40:50|15169.39|15169.39|15169.39|15169.39|15169.39|15169.39|15169.39|15169.39|0
1643802060000|2022-02-02 11:41:00|15168.83|15168.83|15169.39|15169.39|15169.39|15169.39|15168.83|15168.83|0
1643802070000|2022-02-02 11:41:10|15168.83|15168.83|15168.83|15168.83|15168.83|15168.83|15168.83|15168.83|0
1643802080000|2022-02-02 11:41:20|15167.91|15167.91|15167.91|15167.91|15167.91|15167.91|15167.91|15167.91|0
1643802100000|2022-02-02 11:41:40|15167.36|15167.36|15166.8|15166.8|15167.36|15167.36|15166.8|15166.8|0
1643802130000|2022-02-02 11:42:10|15167.71|15167.71|15167.71|15167.71|15167.71|15167.71|15167.71|15167.71|0
1643802140000|2022-02-02 11:42:20|15166.08|15166.08|15166.3|15166.3|15167.71|15167.71|15166.08|15166.08|0
1643802180000|2022-02-02 11:43:00|15164.67|15164.67|15164.67|15164.67|15164.67|15164.67|15164.67|15164.67|0
1643802220000|2022-02-02 11:43:40|15165.48|15165.48|15164.57|15164.57|15165.48|15165.48|15164.57|15164.57|0
1643802240000|2022-02-02 11:44:00|15162.74|15162.74|15162.74|15162.74|15162.74|15162.74|15162.74|15162.74|0
1643802250000|2022-02-02 11:44:10|15163.2|15163.2|15164.11|15164.11|15164.11|15164.11|15163.2|15163.2|0
1643802270000|2022-02-02 11:44:30|15163.65|15163.65|15163.65|15163.65|15163.65|15163.65|15163.65|15163.65|0
1643802290000|2022-02-02 11:44:50|15164.27|15164.27|15163.65|15163.65|15164.27|15164.27|15163.65|15163.65|0
1643802300000|2022-02-02 11:45:00|15163.24|15163.24|15163.24|15163.24|15163.24|15163.24|15163.24|15163.24|0
1643802320000|2022-02-02 11:45:20|15164.27|15164.27|15165.39|15165.39|15165.39|15165.39|15164.27|15164.27|0
1643802330000|2022-02-02 11:45:30|15165.59|15165.59|15166.05|15166.05|15166.05|15166.05|15165.59|15165.59|0
1643802360000|2022-02-02 11:46:00|15166.52|15166.52|15173.05|15173.05|15173.05|15173.05|15166.23|15166.23|0
1643802400000|2022-02-02 11:46:40|15173.51|15173.51|15173.51|15173.51|15173.51|15173.51|15173.51|15173.51|0
1643802450000|2022-02-02 11:47:30|15174.33|15174.33|15174.33|15174.33|15174.33|15174.33|15174.33|15174.33|0
1643802480000|2022-02-02 11:48:00|15173.51|15173.51|15173.51|15173.51|15173.51|15173.51|15173.51|15173.51|0
1643802510000|2022-02-02 11:48:30|15174.01|15174.01|15174.01|15174.01|15174.01|15174.01|15174.01|15174.01|0
1643802530000|2022-02-02 11:48:50|15174.56|15174.56|15174.56|15174.56|15174.56|15174.56|15174.56|15174.56|0
1643802540000|2022-02-02 11:49:00|15175.12|15175.12|15175.12|15175.12|15175.12|15175.12|15175.12|15175.12|0
1643802570000|2022-02-02 11:49:30|15176.77|15176.77|15176.77|15176.77|15176.77|15176.77|15176.77|15176.77|0
1643802600000|2022-02-02 11:50:00|15178.2|15178.2|15178.2|15178.2|15178.2|15178.2|15178.2|15178.2|0
1643802610000|2022-02-02 11:50:10|15180.94|15180.94|15189.81|15189.81|15189.81|15189.81|15180.94|15180.94|0
1643802620000|2022-02-02 11:50:20|15191.22|15191.22|15190.81|15190.81|15191.22|15191.22|15190.81|15190.81|0
1643802630000|2022-02-02 11:50:30|15191.37|15191.37|15191.87|15191.87|15191.87|15191.87|15191.37|15191.37|0
1643802650000|2022-02-02 11:50:50|15191.25|15191.25|15191.25|15191.25|15191.25|15191.25|15191.25|15191.25|0
1643802660000|2022-02-02 11:51:00|15191.75|15191.75|15191.75|15191.75|15191.75|15191.75|15191.75|15191.75|0
1643802680000|2022-02-02 11:51:20|15191.19|15191.19|15189.46|15189.46|15192.1|15192.1|15189.46|15189.46|0
1643802750000|2022-02-02 11:52:30|15189.01|15189.01|15189.01|15189.01|15189.01|15189.01|15189.01|15189.01|0
1643802770000|2022-02-02 11:52:50|15187.9|15187.9|15187.9|15187.9|15187.9|15187.9|15187.9|15187.9|0
1643802780000|2022-02-02 11:53:00|15188.81|15188.81|15188.81|15188.81|15188.81|15188.81|15188.81|15188.81|0
1643802850000|2022-02-02 11:54:10|15189.48|15189.48|15189.48|15189.48|15189.48|15189.48|15189.48|15189.48|0
1643802870000|2022-02-02 11:54:30|15189.02|15189.02|15189.48|15189.48|15189.48|15189.48|15189.02|15189.02|0
1643802950000|2022-02-02 11:55:50|15188.98|15188.98|15188.07|15188.07|15188.98|15188.98|15188.07|15188.07|0
1643802980000|2022-02-02 11:56:20|15187.13|15187.13|15185.49|15185.49|15187.13|15187.13|15185.49|15185.49|0
1643803030000|2022-02-02 11:57:10|15189.68|15189.68|15191.98|15191.98|15191.98|15191.98|15189.68|15189.68|0
1643803050000|2022-02-02 11:57:30|15190.55|15190.55|15190.32|15190.32|15190.77|15190.77|15190.32|15190.32|0
1643803070000|2022-02-02 11:57:50|15190.78|15190.78|15190.78|15190.78|15190.78|15190.78|15190.78|15190.78|0
1643803090000|2022-02-02 11:58:10|15192.22|15192.22|15191.76|15191.76|15192.22|15192.22|15191.76|15191.76|0
1643803120000|2022-02-02 11:58:40|15194.5|15194.5|15195.42|15195.42|15195.42|15195.42|15194.5|15194.5|0
1643803130000|2022-02-02 11:58:50|15194.5|15194.5|15194.5|15194.5|15194.5|15194.5|15194.5|15194.5|0
1643803180000|2022-02-02 11:59:40|15195.94|15195.94|15197.37|15197.37|15197.37|15197.37|15195.94|15195.94|0
1643803200000|2022-02-02 12:00:00|15196.91|15196.91|15198.35|15198.35|15198.35|15198.35|15196.91|15196.91|0
1643803210000|2022-02-02 12:00:10|15198.12|15198.12|15199.21|15199.21|15199.21|15199.21|15198.12|15198.12|0
1643803230000|2022-02-02 12:00:30|15199.41|15199.41|15199.41|15199.41|15199.41|15199.41|15199.41|15199.41|0
1643803280000|2022-02-02 12:01:20|15198.5|15198.5|15198.5|15198.5|15198.5|15198.5|15198.5|15198.5|0
1643803300000|2022-02-02 12:01:40|15199.93|15199.93|15199.93|15199.93|15199.93|15199.93|15199.93|15199.93|0
1643803320000|2022-02-02 12:02:00|15200.39|15200.39|15197.52|15197.52|15200.39|15200.39|15197.52|15197.52|0
1643803330000|2022-02-02 12:02:10|15197.74|15197.74|15197.29|15197.29|15197.74|15197.74|15197.29|15197.29|0
1643803400000|2022-02-02 12:03:20|15197.76|15197.76|15197.76|15197.76|15197.76|15197.76|15197.76|15197.76|0
1643803410000|2022-02-02 12:03:30|15198.23|15198.23|15198.7|15198.7|15198.7|15198.7|15198.23|15198.23|0
1643803420000|2022-02-02 12:03:40|15199.16|15199.16|15203.82|15203.82|15203.82|15203.82|15199.16|15199.16|0
1643803430000|2022-02-02 12:03:50|15204.64|15204.64|15204.74|15204.74|15204.74|15204.74|15203.82|15203.82|0
1643803440000|2022-02-02 12:04:00|15205.29|15205.29|15205.29|15205.29|15205.29|15205.29|15205.29|15205.29|0
1643803450000|2022-02-02 12:04:10|15206.29|15206.29|15206.29|15206.29|15206.29|15206.29|15206.29|15206.29|0
1643803460000|2022-02-02 12:04:20|15206.78|15206.78|15206.78|15206.78|15206.78|15206.78|15206.78|15206.78|0
1643803480000|2022-02-02 12:04:40|15207.24|15207.24|15207.24|15207.24|15207.24|15207.24|15207.24|15207.24|0
1643803500000|2022-02-02 12:05:00|15207.65|15207.65|15207.45|15207.45|15207.65|15207.65|15206.83|15206.83|0
1643803540000|2022-02-02 12:05:40|15209.08|15209.08|15208.26|15208.26|15209.08|15209.08|15208.26|15208.26|0
1643803550000|2022-02-02 12:05:50|15208.68|15208.68|15209.09|15209.09|15209.09|15209.09|15208.68|15208.68|0
1643803580000|2022-02-02 12:06:20|15211.96|15211.96|15212.87|15212.87|15212.87|15212.87|15211.96|15211.96|0
1643803630000|2022-02-02 12:07:10|15213.37|15213.37|15213.37|15213.37|15213.37|15213.37|15213.37|15213.37|0
1643803640000|2022-02-02 12:07:20|15213.59|15213.59|15213.81|15213.81|15213.81|15213.81|15213.59|15213.59|0
1643803720000|2022-02-02 12:08:40|15213.32|15213.32|15213.32|15213.32|15213.32|15213.32|15213.32|15213.32|0
1643803740000|2022-02-02 12:09:00|15214.43|15214.43|15213.52|15213.52|15214.43|15214.43|15213.52|15213.52|0
1643803770000|2022-02-02 12:09:30|15212.08|15212.08|15210.01|15210.01|15212.08|15212.08|15210.01|15210.01|0
1643803830000|2022-02-02 12:10:30|15209.56|15209.56|15209.56|15209.56|15209.56|15209.56|15209.56|15209.56|0
1643803860000|2022-02-02 12:11:00|15209.33|15209.33|15209.33|15209.33|15209.33|15209.33|15209.33|15209.33|0
1643803880000|2022-02-02 12:11:20|15209.83|15209.83|15209.83|15209.83|15209.83|15209.83|15209.83|15209.83|0
1643803900000|2022-02-02 12:11:40|15210.29|15210.29|15209.83|15209.83|15210.29|15210.29|15209.83|15209.83|0
1643803910000|2022-02-02 12:11:50|15210.29|15210.29|15210.29|15210.29|15210.29|15210.29|15210.29|15210.29|0
1643803920000|2022-02-02 12:12:00|15208.46|15208.46|15207.54|15207.54|15208.46|15208.46|15207.54|15207.54|0
1643803940000|2022-02-02 12:12:20|15208.98|15208.98|15208.98|15208.98|15208.98|15208.98|15208.98|15208.98|0
1643803950000|2022-02-02 12:12:30|15209.89|15209.89|15210.81|15210.81|15210.81|15210.81|15209.89|15209.89|0
1643803960000|2022-02-02 12:12:40|15211.8|15211.8|15211.8|15211.8|15211.8|15211.8|15211.8|15211.8|0
1643804000000|2022-02-02 12:13:20|15212.72|15212.72|15211.6|15211.6|15212.72|15212.72|15211.6|15211.6|0
1643804020000|2022-02-02 12:13:40|15210.78|15210.78|15210.78|15210.78|15210.78|15210.78|15210.78|15210.78|0
1643804030000|2022-02-02 12:13:50|15208.71|15208.71|15209.16|15209.16|15209.16|15209.16|15208.71|15208.71|0
1643804050000|2022-02-02 12:14:10|15206.29|15206.29|15199.7|15199.7|15206.29|15206.29|15199.7|15199.7|0
1643804060000|2022-02-02 12:14:20|15199.23|15199.23|15199.23|15199.23|15199.23|15199.23|15199.23|15199.23|0
1643804070000|2022-02-02 12:14:30|15198.76|15198.76|15198.76|15198.76|15198.76|15198.76|15198.76|15198.76|0
1643804100000|2022-02-02 12:15:00|15199.58|15199.58|15199.58|15199.58|15199.58|15199.58|15199.58|15199.58|0
1643804120000|2022-02-02 12:15:20|15197.9|15197.9|15197.9|15197.9|15197.9|15197.9|15197.9|15197.9|0
1643804130000|2022-02-02 12:15:30|15200.77|15200.77|15204.12|15204.12|15204.58|15204.58|15200.77|15200.77|0
1643804170000|2022-02-02 12:16:10|15201.26|15201.26|15201.26|15201.26|15201.26|15201.26|15201.26|15201.26|0
1643804190000|2022-02-02 12:16:30|15202.17|15202.17|15202.17|15202.17|15202.17|15202.17|15202.17|15202.17|0
1643804270000|2022-02-02 12:17:50|15202.67|15202.67|15203.66|15203.66|15203.66|15203.66|15202.67|15202.67|0
1643804290000|2022-02-02 12:18:10|15204.07|15204.07|15204.49|15204.49|15204.49|15204.49|15204.07|15204.07|0
1643804330000|2022-02-02 12:18:50|15206.97|15206.97|15206.97|15206.97|15206.97|15206.97|15206.97|15206.97|0
1643804340000|2022-02-02 12:19:00|15206.75|15206.75|15207.42|15207.42|15207.42|15207.42|15206.75|15206.75|0
1643804370000|2022-02-02 12:19:30|15207.87|15207.87|15207.87|15207.87|15207.87|15207.87|15207.87|15207.87|0
1643804380000|2022-02-02 12:19:40|15207.26|15207.26|15208.08|15208.08|15208.08|15208.08|15207.26|15207.26|0
1643804400000|2022-02-02 12:20:00|15208.52|15208.52|15208.52|15208.52|15208.52|15208.52|15208.52|15208.52|0
1643804410000|2022-02-02 12:20:10|15209.96|15209.96|15209.96|15209.96|15209.96|15209.96|15209.96|15209.96|0
1643804450000|2022-02-02 12:20:50|15209.46|15209.46|15209.46|15209.46|15209.46|15209.46|15209.46|15209.46|0
1643804460000|2022-02-02 12:21:00|15208.64|15208.64|15210.28|15210.28|15210.49|15210.49|15208.64|15208.64|0
1643804570000|2022-02-02 12:22:50|15209.37|15209.37|15209.37|15209.37|15209.37|15209.37|15209.37|15209.37|0
1643804660000|2022-02-02 12:24:20|15211.1|15211.1|15211.1|15211.1|15211.1|15211.1|15211.1|15211.1|0
1643804670000|2022-02-02 12:24:30|15212.68|15212.68|15212.73|15212.73|15213.14|15213.14|15212.68|15212.68|0
1643804680000|2022-02-02 12:24:40|15212.53|15212.53|15212.53|15212.53|15212.53|15212.53|15212.53|15212.53|0
1643804700000|2022-02-02 12:25:00|15213.44|15213.44|15213.44|15213.44|15213.44|15213.44|15213.44|15213.44|0
1643804710000|2022-02-02 12:25:10|15212.01|15212.01|15212.01|15212.01|15212.01|15212.01|15212.01|15212.01|0
1643804830000|2022-02-02 12:27:10|15211.53|15211.53|15212.36|15212.36|15212.36|15212.36|15211.53|15211.53|0
1643804890000|2022-02-02 12:28:10|15211.54|15211.54|15210.11|15210.11|15211.54|15211.54|15210.11|15210.11|0
1643804900000|2022-02-02 12:28:20|15209.65|15209.65|15208.71|15208.71|15209.65|15209.65|15208.71|15208.71|0
1643804980000|2022-02-02 12:29:40|15206.33|15206.33|15205.34|15205.34|15206.33|15206.33|15205.34|15205.34|0
1643805000000|2022-02-02 12:30:00|15203.51|15203.51|15192.34|15192.34|15203.51|15203.51|15192.34|15192.34|0
1643805010000|2022-02-02 12:30:10|15191.78|15191.78|15189.78|15189.78|15192.34|15192.34|15189.78|15189.78|0
1643805020000|2022-02-02 12:30:20|15188.34|15188.34|15186.91|15186.91|15188.34|15188.34|15186.91|15186.91|0
1643805030000|2022-02-02 12:30:30|15185.42|15185.42|15184.63|15184.63|15185.42|15185.42|15184.63|15184.63|0
1643805040000|2022-02-02 12:30:40|15184.41|15184.41|15179.42|15179.42|15184.41|15184.41|15179.42|15179.42|0
1643805050000|2022-02-02 12:30:50|15179.87|15179.87|15179.87|15179.87|15179.87|15179.87|15179.87|15179.87|0
1643805060000|2022-02-02 12:31:00|15178.24|15178.24|15167.85|15167.85|15178.24|15178.24|15167.85|15167.85|0
1643805100000|2022-02-02 12:31:40|15164.98|15164.98|15164.98|15164.98|15164.98|15164.98|15164.98|15164.98|0
1643805110000|2022-02-02 12:31:50|15167.85|15167.85|15167.85|15167.85|15167.85|15167.85|15167.85|15167.85|0
1643805120000|2022-02-02 12:32:00|15169.28|15169.28|15169.28|15169.28|15169.28|15169.28|15169.28|15169.28|0
1643805130000|2022-02-02 12:32:10|15172.15|15172.15|15170.52|15170.52|15172.15|15172.15|15170.52|15170.52|0
1643805150000|2022-02-02 12:32:30|15169.6|15169.6|15167.77|15167.77|15169.6|15169.6|15167.77|15167.77|0
1643805170000|2022-02-02 12:32:50|15164.91|15164.91|15163.79|15163.79|15164.91|15164.91|15163.79|15163.79|0
1643805180000|2022-02-02 12:33:00|15162.15|15162.15|15162.15|15162.15|15162.15|15162.15|15162.15|15162.15|0
1643805210000|2022-02-02 12:33:30|15162.92|15162.92|15156.28|15156.28|15162.92|15162.92|15156.28|15156.28|0
1643805220000|2022-02-02 12:33:40|15153.41|15153.41|15151.98|15151.98|15153.41|15153.41|15150.54|15150.54|0
1643805240000|2022-02-02 12:34:00|15151.42|15151.42|15150.86|15150.86|15151.42|15151.42|15150.86|15150.86|0
1643805250000|2022-02-02 12:34:10|15150.05|15150.05|15142.62|15142.62|15150.05|15150.05|15142.62|15142.62|0
1643805260000|2022-02-02 12:34:20|15140.98|15140.98|15140.98|15140.98|15140.98|15140.98|15140.98|15140.98|0
1643805280000|2022-02-02 12:34:40|15139.49|15139.49|15139.49|15139.49|15139.49|15139.49|15139.49|15139.49|0
1643805290000|2022-02-02 12:34:50|15138.93|15138.93|15138.93|15138.93|15138.93|15138.93|15138.93|15138.93|0
1643805300000|2022-02-02 12:35:00|15137.66|15137.66|15138.58|15138.58|15138.58|15138.58|15137.66|15137.66|0
1643805340000|2022-02-02 12:35:40|15136.9|15136.9|15136.9|15136.9|15136.9|15136.9|15136.9|15136.9|0
1643805350000|2022-02-02 12:35:50|15134.03|15134.03|15134.85|15134.85|15134.85|15134.85|15134.03|15134.03|0
1643805360000|2022-02-02 12:36:00|15135.67|15135.67|15136.12|15136.12|15140.83|15140.83|15135.67|15135.67|0
1643805380000|2022-02-02 12:36:20|15135.2|15135.2|15135.41|15135.41|15135.41|15135.41|15135.2|15135.2|0
1643805390000|2022-02-02 12:36:30|15135.82|15135.82|15136.03|15136.03|15136.03|15136.03|15135.82|15135.82|0
1643805440000|2022-02-02 12:37:20|15136.52|15136.52|15139.39|15139.39|15139.39|15139.39|15136.52|15136.52|0
1643805450000|2022-02-02 12:37:30|15139.19|15139.19|15139.19|15139.19|15139.19|15139.19|15139.19|15139.19|0
1643805500000|2022-02-02 12:38:20|15141.02|15141.02|15142.65|15142.65|15142.65|15142.65|15141.02|15141.02|0
1643805560000|2022-02-02 12:39:20|15142.86|15142.86|15143.06|15143.06|15143.06|15143.06|15142.86|15142.86|0
1643805570000|2022-02-02 12:39:30|15143.62|15143.62|15144.24|15144.24|15144.28|15144.28|15143.62|15143.62|0
1643805590000|2022-02-02 12:39:50|15144.7|15144.7|15144.7|15144.7|15144.7|15144.7|15144.7|15144.7|0
1643805600000|2022-02-02 12:40:00|15143.87|15143.87|15142.9|15142.9|15143.87|15143.87|15142.9|15142.9|0
1643805630000|2022-02-02 12:40:30|15142.45|15142.45|15142.45|15142.45|15142.45|15142.45|15142.45|15142.45|0
1643805690000|2022-02-02 12:41:30|15145.31|15145.31|15145.31|15145.31|15145.31|15145.31|15145.31|15145.31|0
1643805710000|2022-02-02 12:41:50|15146.75|15146.75|15145.83|15145.83|15146.75|15146.75|15145.83|15145.83|0
1643805730000|2022-02-02 12:42:10|15146.75|15146.75|15146.75|15146.75|15146.75|15146.75|15146.75|15146.75|0
1643805740000|2022-02-02 12:42:20|15148.42|15148.42|15154.24|15154.24|15154.24|15154.24|15148.42|15148.42|0
1643805770000|2022-02-02 12:42:50|15154.69|15154.69|15157.56|15157.56|15157.56|15157.56|15154.69|15154.69|0
1643805820000|2022-02-02 12:43:40|15154.69|15154.69|15153.26|15153.26|15154.69|15154.69|15153.26|15153.26|0
1643805830000|2022-02-02 12:43:50|15153.46|15153.46|15153.46|15153.46|15153.46|15153.46|15153.46|15153.46|0
1643805860000|2022-02-02 12:44:20|15152.35|15152.35|15152.35|15152.35|15152.35|15152.35|15152.35|15152.35|0
1643805880000|2022-02-02 12:44:40|15153.78|15153.78|15153.78|15153.78|15153.78|15153.78|15153.78|15153.78|0
1643805890000|2022-02-02 12:44:50|15154.6|15154.6|15154.6|15154.6|15154.6|15154.6|15154.6|15154.6|0
1643805900000|2022-02-02 12:45:00|15156.24|15156.24|15156.24|15156.24|15156.24|15156.24|15156.24|15156.24|0
1643805920000|2022-02-02 12:45:20|15155.42|15155.42|15155.42|15155.42|15155.42|15155.42|15155.42|15155.42|0
1643805970000|2022-02-02 12:46:10|15156.53|15156.53|15156.53|15156.53|15156.53|15156.53|15156.53|15156.53|0
1643806000000|2022-02-02 12:46:40|15155.1|15155.1|15155.1|15155.1|15155.1|15155.1|15155.1|15155.1|0
1643806020000|2022-02-02 12:47:00|15154.28|15154.28|15154.28|15154.28|15154.28|15154.28|15154.28|15154.28|0
1643806050000|2022-02-02 12:47:30|15153.87|15153.87|15154.28|15154.28|15154.28|15154.28|15153.87|15153.87|0
1643806130000|2022-02-02 12:48:50|15150.62|15150.62|15153.37|15153.37|15153.37|15153.37|15150.62|15150.62|0
1643806140000|2022-02-02 12:49:00|15152.91|15152.91|15153.82|15153.82|15153.82|15153.82|15152.91|15152.91|0
1643806170000|2022-02-02 12:49:30|15155.24|15155.24|15155.24|15155.24|15155.24|15155.24|15155.24|15155.24|0
1643806180000|2022-02-02 12:49:40|15153.8|15153.8|15157.07|15157.07|15157.07|15157.07|15153.8|15153.8|0
1643806240000|2022-02-02 12:50:40|15156.51|15156.51|15156.51|15156.51|15156.51|15156.51|15156.51|15156.51|0
1643806300000|2022-02-02 12:51:40|15157.94|15157.94|15157.94|15157.94|15157.94|15157.94|15157.94|15157.94|0
1643806360000|2022-02-02 12:52:40|15158.15|15158.15|15158.15|15158.15|15158.15|15158.15|15158.15|15158.15|0
1643806400000|2022-02-02 12:53:20|15156.71|15156.71|15154.52|15154.52|15156.71|15156.71|15154.52|15154.52|0
1643806410000|2022-02-02 12:53:30|15153.7|15153.7|15153.7|15153.7|15153.7|15153.7|15153.7|15153.7|0
1643806440000|2022-02-02 12:54:00|15151.32|15151.32|15151.32|15151.32|15151.32|15151.32|15151.32|15151.32|0
1643806450000|2022-02-02 12:54:10|15152.76|15152.76|15152.2|15152.2|15152.76|15152.76|15152.2|15152.2|0
1643806460000|2022-02-02 12:54:20|15151.97|15151.97|15151.97|15151.97|15151.97|15151.97|15151.97|15151.97|0
1643806510000|2022-02-02 12:55:10|15151.52|15151.52|15151.52|15151.52|15151.52|15151.52|15151.52|15151.52|0
1643806520000|2022-02-02 12:55:20|15150.57|15150.57|15149.58|15149.58|15150.57|15150.57|15149.58|15149.58|0
1643806540000|2022-02-02 12:55:40|15149.38|15149.38|15149.38|15149.38|15149.38|15149.38|15149.38|15149.38|0
1643806570000|2022-02-02 12:56:10|15147.94|15147.94|15147.94|15147.94|15147.94|15147.94|15147.94|15147.94|0
1643806610000|2022-02-02 12:56:50|15148.15|15148.15|15148.15|15148.15|15148.15|15148.15|15148.15|15148.15|0
1643806620000|2022-02-02 12:57:00|15147.33|15147.33|15144.59|15144.59|15147.33|15147.33|15144.59|15144.59|0
1643806630000|2022-02-02 12:57:10|15144.09|15144.09|15142.97|15142.97|15144.09|15144.09|15142.97|15142.97|0
1643806640000|2022-02-02 12:57:20|15142.36|15142.36|15144.45|15144.45|15145.01|15145.01|15142.36|15142.36|0
1643806670000|2022-02-02 12:57:50|15144.24|15144.24|15144.24|15144.24|15144.24|15144.24|15144.24|15144.24|0
1643806690000|2022-02-02 12:58:10|15146.07|15146.07|15146.07|15146.07|15146.07|15146.07|15146.07|15146.07|0
1643806710000|2022-02-02 12:58:30|15146.28|15146.28|15144.54|15144.54|15146.28|15146.28|15144.54|15144.54|0
1643806720000|2022-02-02 12:58:40|15146.78|15146.78|15147.28|15147.28|15147.28|15147.28|15146.78|15146.78|0
1643806730000|2022-02-02 12:58:50|15146.78|15146.78|15146.78|15146.78|15146.78|15146.78|15146.78|15146.78|0
1643806740000|2022-02-02 12:59:00|15148.22|15148.22|15148.22|15148.22|15148.22|15148.22|15148.22|15148.22|0
1643806760000|2022-02-02 12:59:20|15149.65|15149.65|15149.65|15149.65|15149.65|15149.65|15149.65|15149.65|0
1643806830000|2022-02-02 13:00:30|15150.21|15150.21|15150.21|15150.21|15150.21|15150.21|15150.21|15150.21|0
1643806840000|2022-02-02 13:00:40|15150.41|15150.41|15150.83|15150.83|15150.83|15150.83|15150.41|15150.41|0
1643806850000|2022-02-02 13:00:50|15151.77|15151.77|15151.77|15151.77|15151.77|15151.77|15151.77|15151.77|0
1643806860000|2022-02-02 13:01:00|15151.36|15151.36|15152.27|15152.27|15152.27|15152.27|15151.36|15151.36|0
1643806880000|2022-02-02 13:01:20|15151.65|15151.65|15151.65|15151.65|15151.65|15151.65|15151.65|15151.65|0
1643806890000|2022-02-02 13:01:30|15151.45|15151.45|15151.45|15151.45|15151.45|15151.45|15151.45|15151.45|0
1643806900000|2022-02-02 13:01:40|15150.53|15150.53|15150.53|15150.53|15150.53|15150.53|15150.53|15150.53|0
1643806950000|2022-02-02 13:02:30|15151.45|15151.45|15150.99|15150.99|15151.45|15151.45|15150.99|15150.99|0
1643806980000|2022-02-02 13:03:00|15149.56|15149.56|15149.56|15149.56|15149.56|15149.56|15149.56|15149.56|0
1643807010000|2022-02-02 13:03:30|15149.06|15149.06|15148.12|15148.12|15149.06|15149.06|15148.12|15148.12|0
1643807020000|2022-02-02 13:03:40|15147.09|15147.09|15147.09|15147.09|15147.09|15147.09|15147.09|15147.09|0
1643807040000|2022-02-02 13:04:00|15146.53|15146.53|15145.1|15145.1|15146.53|15146.53|15145.1|15145.1|0
1643807060000|2022-02-02 13:04:20|15143.98|15143.98|15143.98|15143.98|15143.98|15143.98|15143.98|15143.98|0
1643807080000|2022-02-02 13:04:40|15144.21|15144.21|15144.88|15144.88|15144.88|15144.88|15144.21|15144.21|0
1643807100000|2022-02-02 13:05:00|15143.96|15143.96|15143.93|15143.93|15143.96|15143.96|15143.93|15143.93|0
1643807160000|2022-02-02 13:06:00|15142.91|15142.91|15142.91|15142.91|15142.91|15142.91|15142.91|15142.91|0
1643807180000|2022-02-02 13:06:20|15142.35|15142.35|15142.35|15142.35|15142.35|15142.35|15142.35|15142.35|0
1643807190000|2022-02-02 13:06:30|15144.9|15144.9|15146.79|15146.79|15146.79|15146.79|15144.9|15144.9|0
1643807200000|2022-02-02 13:06:40|15145.96|15145.96|15145.96|15145.96|15145.96|15145.96|15145.96|15145.96|0
1643807340000|2022-02-02 13:09:00|15150.17|15150.17|15149.61|15149.61|15150.17|15150.17|15149.61|15149.61|0
1643807380000|2022-02-02 13:09:40|15151.24|15151.24|15150.01|15150.01|15151.24|15151.24|15150.01|15150.01|0
1643807410000|2022-02-02 13:10:10|15149.39|15149.39|15149.39|15149.39|15149.39|15149.39|15149.39|15149.39|0
1643807440000|2022-02-02 13:10:40|15149.85|15149.85|15149.85|15149.85|15149.85|15149.85|15149.85|15149.85|0
1643807460000|2022-02-02 13:11:00|15150.41|15150.41|15150.41|15150.41|15150.41|15150.41|15150.41|15150.41|0
1643807550000|2022-02-02 13:12:30|15149.79|15149.79|15149.79|15149.79|15149.79|15149.79|15149.79|15149.79|0
1643807560000|2022-02-02 13:12:40|15150.2|15150.2|15150.2|15150.2|15150.2|15150.2|15150.2|15150.2|0
1643807630000|2022-02-02 13:13:50|15151.12|15151.12|15151.12|15151.12|15151.12|15151.12|15151.12|15151.12|0
1643807640000|2022-02-02 13:14:00|15152.24|15152.24|15154.17|15154.17|15154.17|15154.17|15152.24|15152.24|0
1643807700000|2022-02-02 13:15:00|15155.29|15155.29|15153.8|15153.8|15155.29|15155.29|15153.8|15153.8|0
1643807710000|2022-02-02 13:15:10|15152.8|15152.8|15154.85|15154.85|15154.85|15154.85|15152.8|15152.8|0
1643807720000|2022-02-02 13:15:20|15155.35|15155.35|15155.35|15155.35|15155.35|15155.35|15155.35|15155.35|0
1643807750000|2022-02-02 13:15:50|15156.26|15156.26|15156.26|15156.26|15156.26|15156.26|15156.26|15156.26|0
1643807760000|2022-02-02 13:16:00|15158.09|15158.09|15161.79|15161.79|15161.79|15161.79|15158.09|15158.09|0
1643807780000|2022-02-02 13:16:20|15161.38|15161.38|15160.01|15160.01|15161.38|15161.38|15160.01|15160.01|0
1643807790000|2022-02-02 13:16:30|15160.82|15160.82|15160.82|15160.82|15160.82|15160.82|15160.82|15160.82|0
1643807820000|2022-02-02 13:17:00|15160.37|15160.37|15160.76|15160.76|15162.2|15162.2|15160.37|15160.37|0
1643807880000|2022-02-02 13:18:00|15161.67|15161.67|15161.67|15161.67|15161.67|15161.67|15161.67|15161.67|0
1643807910000|2022-02-02 13:18:30|15162.13|15162.13|15162.13|15162.13|15162.13|15162.13|15162.13|15162.13|0
1643807960000|2022-02-02 13:19:20|15166.7|15166.7|15172.02|15172.02|15172.02|15172.02|15166.7|15166.7|0
1643808010000|2022-02-02 13:20:10|15172.52|15172.52|15172.99|15172.99|15172.99|15172.99|15172.52|15172.52|0
1643808020000|2022-02-02 13:20:20|15173.21|15173.21|15173.44|15173.44|15173.44|15173.44|15173.21|15173.21|0
1643808030000|2022-02-02 13:20:30|15173.64|15173.64|15184.56|15184.56|15184.56|15184.56|15173.64|15173.64|0
1643808050000|2022-02-02 13:20:50|15183.75|15183.75|15184.81|15184.81|15185.63|15185.63|15183.75|15183.75|0
1643808060000|2022-02-02 13:21:00|15187.6|15187.6|15189.99|15189.99|15189.99|15189.99|15187.6|15187.6|0
1643808070000|2022-02-02 13:21:10|15190.21|15190.21|15190.21|15190.21|15190.21|15190.21|15190.21|15190.21|0
1643808090000|2022-02-02 13:21:30|15191.13|15191.13|15194.79|15194.79|15194.79|15194.79|15191.13|15191.13|0
1643808100000|2022-02-02 13:21:40|15194.58|15194.58|15194.58|15194.58|15194.58|15194.58|15194.58|15194.58|0
1643808110000|2022-02-02 13:21:50|15194.12|15194.12|15195.06|15195.06|15195.06|15195.06|15194.12|15194.12|0
1643808120000|2022-02-02 13:22:00|15196.48|15196.48|15196.48|15196.48|15196.48|15196.48|15196.48|15196.48|0
1643808130000|2022-02-02 13:22:10|15198.93|15198.93|15199.49|15199.49|15199.49|15199.49|15198.93|15198.93|0
1643808150000|2022-02-02 13:22:30|15199.71|15199.71|15199.71|15199.71|15199.71|15199.71|15199.71|15199.71|0
1643808180000|2022-02-02 13:23:00|15201.2|15201.2|15201.2|15201.2|15201.2|15201.2|15201.2|15201.2|0
1643808290000|2022-02-02 13:24:50|15200.29|15200.29|15200.29|15200.29|15200.29|15200.29|15200.29|15200.29|0
1643808300000|2022-02-02 13:25:00|15200.78|15200.78|15200.78|15200.78|15200.78|15200.78|15200.78|15200.78|0
1643808310000|2022-02-02 13:25:10|15202.42|15202.42|15202.42|15202.42|15202.42|15202.42|15202.42|15202.42|0
1643808320000|2022-02-02 13:25:20|15203.33|15203.33|15203.33|15203.33|15203.33|15203.33|15203.33|15203.33|0
1643808360000|2022-02-02 13:26:00|15204.77|15204.77|15202.94|15202.94|15204.77|15204.77|15202.94|15202.94|0
1643808370000|2022-02-02 13:26:10|15204.61|15204.61|15204.61|15204.61|15204.61|15204.61|15204.61|15204.61|0
1643808380000|2022-02-02 13:26:20|15206.44|15206.44|15205.88|15205.88|15206.44|15206.44|15205.88|15205.88|0
1643808460000|2022-02-02 13:27:40|15207.71|15207.71|15207.71|15207.71|15207.71|15207.71|15207.71|15207.71|0
1643808480000|2022-02-02 13:28:00|15208.63|15208.63|15210.94|15210.94|15210.94|15210.94|15208.63|15208.63|0
1643808490000|2022-02-02 13:28:10|15210.73|15210.73|15210.73|15210.73|15210.73|15210.73|15210.73|15210.73|0
1643808500000|2022-02-02 13:28:20|15211.85|15211.85|15211.85|15211.85|15211.85|15211.85|15211.85|15211.85|0
1643808520000|2022-02-02 13:28:40|15215.11|15215.11|15216.44|15216.44|15217.35|15217.35|15214.61|15214.61|0
1643808540000|2022-02-02 13:29:00|15216.94|15216.94|15216.94|15216.94|15216.94|15216.94|15216.94|15216.94|0
1643808550000|2022-02-02 13:29:10|15217.43|15217.43|15217.43|15217.43|15217.43|15217.43|15217.43|15217.43|0
1643808580000|2022-02-02 13:29:40|15217.89|15217.89|15217.89|15217.89|15217.89|15217.89|15217.89|15217.89|0
1643808590000|2022-02-02 13:29:50|15221.55|15221.55|15222.01|15222.01|15222.01|15222.01|15221.55|15221.55|0
1643808620000|2022-02-02 13:30:20|15220.59|15220.59|15220.59|15220.59|15220.59|15220.59|15220.59|15220.59|0
1643808640000|2022-02-02 13:30:40|15223.05|15223.05|15223.05|15223.05|15223.05|15223.05|15223.05|15223.05|0
1643808740000|2022-02-02 13:32:20|15219.19|15219.19|15226.11|15226.11|15227.03|15227.03|15219.19|15219.19|0
1643808750000|2022-02-02 13:32:30|15224.48|15224.48|15224.48|15224.48|15224.48|15224.48|15224.48|15224.48|0
1643808790000|2022-02-02 13:33:10|15224.01|15224.01|15224.01|15224.01|15224.01|15224.01|15224.01|15224.01|0
1643808800000|2022-02-02 13:33:20|15223.19|15223.19|15223.19|15223.19|15223.19|15223.19|15223.19|15223.19|0
1643808850000|2022-02-02 13:34:10|15220.45|15220.45|15218.62|15218.62|15220.45|15220.45|15218.62|15218.62|0
1643808860000|2022-02-02 13:34:20|15217.7|15217.7|15216.76|15216.76|15217.7|15217.7|15216.76|15216.76|0
1643808950000|2022-02-02 13:35:50|15216.3|15216.3|15216.3|15216.3|15216.3|15216.3|15216.3|15216.3|0
1643808960000|2022-02-02 13:36:00|15213.72|15213.72|15213.28|15213.28|15213.72|15213.72|15212.37|15212.37|0
1643808970000|2022-02-02 13:36:10|15216.03|15216.03|15214.2|15214.2|15216.03|15216.03|15214.2|15214.2|0
1643809000000|2022-02-02 13:36:40|15215.61|15215.61|15215.61|15215.61|15215.61|15215.61|15215.61|15215.61|0
1643809010000|2022-02-02 13:36:50|15214.12|15214.12|15214.12|15214.12|15214.12|15214.12|15214.12|15214.12|0
1643809040000|2022-02-02 13:37:20|15212.71|15212.71|15212.71|15212.71|15212.71|15212.71|15212.71|15212.71|0
1643809070000|2022-02-02 13:37:50|15215.16|15215.16|15210.66|15210.66|15215.16|15215.16|15210.66|15210.66|0
1643809080000|2022-02-02 13:38:00|15209.71|15209.71|15209.71|15209.71|15209.71|15209.71|15209.71|15209.71|0
1643809100000|2022-02-02 13:38:20|15211.15|15211.15|15212.58|15212.58|15212.58|15212.58|15211.15|15211.15|0
1643809110000|2022-02-02 13:38:30|15214.02|15214.02|15214.49|15214.49|15214.49|15214.49|15214.02|15214.02|0
1643809140000|2022-02-02 13:39:00|15215.6|15215.6|15215.6|15215.6|15215.6|15215.6|15215.6|15215.6|0
1643809200000|2022-02-02 13:40:00|15216.22|15216.22|15216.22|15216.22|15216.22|15216.22|15216.22|15216.22|0
1643809230000|2022-02-02 13:40:30|15217.71|15217.71|15223.94|15223.94|15223.94|15223.94|15217.71|15217.71|0
1643809240000|2022-02-02 13:40:40|15224.4|15224.4|15238|15238|15238|15238|15224.4|15224.4|0
1643809250000|2022-02-02 13:40:50|15238.41|15238.41|15239.33|15239.33|15239.33|15239.33|15238.41|15238.41|0
1643809280000|2022-02-02 13:41:20|15240.96|15240.96|15240.96|15240.96|15240.96|15240.96|15240.96|15240.96|0
1643809290000|2022-02-02 13:41:30|15241.78|15241.78|15243.42|15243.42|15245.05|15245.05|15241.78|15241.78|0
1643809300000|2022-02-02 13:41:40|15243.64|15243.64|15243.64|15243.64|15243.64|15243.64|15243.64|15243.64|0
1643809310000|2022-02-02 13:41:50|15244.76|15244.76|15248.52|15248.52|15248.52|15248.52|15244.76|15244.76|0
1643809320000|2022-02-02 13:42:00|15249.47|15249.47|15250.09|15250.09|15250.09|15250.09|15248.52|15248.52|0
1643809330000|2022-02-02 13:42:10|15249.42|15249.42|15257|15257|15257|15257|15249.42|15249.42|0
1643809340000|2022-02-02 13:42:20|15258.64|15258.64|15258.64|15258.64|15258.64|15258.64|15258.64|15258.64|0
1643809350000|2022-02-02 13:42:30|15259.31|15259.31|15259.98|15259.98|15259.98|15259.98|15259.31|15259.31|0
1643809360000|2022-02-02 13:42:40|15262.72|15262.72|15263.28|15263.28|15263.28|15263.28|15262.72|15262.72|0
1643809380000|2022-02-02 13:43:00|15266.11|15266.11|15266.11|15266.11|15266.11|15266.11|15266.11|15266.11|0
1643809410000|2022-02-02 13:43:30|15265.29|15265.29|15264.84|15264.84|15265.51|15265.51|15264.84|15264.84|0
1643809430000|2022-02-02 13:43:50|15263.93|15263.93|15263.93|15263.93|15263.93|15263.93|15263.93|15263.93|0
1643809450000|2022-02-02 13:44:10|15264.6|15264.6|15264.6|15264.6|15264.6|15264.6|15264.6|15264.6|0
1643809470000|2022-02-02 13:44:30|15263.11|15263.11|15262.55|15262.55|15263.11|15263.11|15262.55|15262.55|0
1643809480000|2022-02-02 13:44:40|15262.77|15262.77|15263.72|15263.72|15263.72|15263.72|15262.77|15262.77|0
1643809490000|2022-02-02 13:44:50|15265.54|15265.54|15265.54|15265.54|15265.54|15265.54|15265.54|15265.54|0
1643809500000|2022-02-02 13:45:00|15266.98|15266.98|15267.2|15267.2|15267.2|15267.2|15266.98|15266.98|0
1643809520000|2022-02-02 13:45:20|15266.76|15266.76|15266.76|15266.76|15266.76|15266.76|15266.76|15266.76|0
1643809540000|2022-02-02 13:45:40|15269.5|15269.5|15269.5|15269.5|15269.5|15269.5|15267.67|15267.67|0
1643809550000|2022-02-02 13:45:50|15271.73|15271.73|15271.73|15271.73|15271.73|15271.73|15271.73|15271.73|0
1643809560000|2022-02-02 13:46:00|15272.29|15272.29|15270.46|15270.46|15272.29|15272.29|15270.46|15270.46|0
1643809590000|2022-02-02 13:46:30|15273.2|15273.2|15272.29|15272.29|15273.2|15273.2|15272.29|15272.29|0
1643809600000|2022-02-02 13:46:40|15273.18|15273.18|15273.18|15273.18|15273.18|15273.18|15273.18|15273.18|0
1643809610000|2022-02-02 13:46:50|15272.71|15272.71|15272.71|15272.71|15272.71|15272.71|15272.71|15272.71|0
1643809620000|2022-02-02 13:47:00|15275.58|15275.58|15281.01|15281.01|15281.01|15281.01|15275.58|15275.58|0
1643809630000|2022-02-02 13:47:10|15279.9|15279.9|15279.67|15279.67|15281.01|15281.01|15279.67|15279.67|0
1643809640000|2022-02-02 13:47:20|15279.12|15279.12|15279.61|15279.61|15279.61|15279.61|15279.12|15279.12|0
1643809650000|2022-02-02 13:47:30|15279.39|15279.39|15279.39|15279.39|15279.39|15279.39|15279.39|15279.39|0
1643809660000|2022-02-02 13:47:40|15279.85|15279.85|15279.39|15279.39|15279.85|15279.85|15279.39|15279.39|0
1643809670000|2022-02-02 13:47:50|15284.02|15284.02|15287.29|15287.29|15287.29|15287.29|15284.02|15284.02|0
1643809680000|2022-02-02 13:48:00|15288.72|15288.72|15291|15291|15291|15291|15288.72|15288.72|0
1643809700000|2022-02-02 13:48:20|15290.56|15290.56|15290.56|15290.56|15290.56|15290.56|15290.56|15290.56|0
1643809710000|2022-02-02 13:48:30|15294.86|15294.86|15294.96|15294.96|15295.78|15295.78|15292.91|15292.91|0
1643809720000|2022-02-02 13:48:40|15294.5|15294.5|15294.04|15294.04|15294.96|15294.96|15294.04|15294.04|0
1643809730000|2022-02-02 13:48:50|15294.71|15294.71|15299.41|15299.41|15302.26|15302.26|15294.71|15294.71|0
1643809750000|2022-02-02 13:49:10|15298.59|15298.59|15298.59|15298.59|15298.59|15298.59|15298.59|15298.59|0
1643809760000|2022-02-02 13:49:20|15298.8|15298.8|15298.8|15298.8|15298.8|15298.8|15298.8|15298.8|0
1643809790000|2022-02-02 13:49:50|15297.98|15297.98|15300.94|15300.94|15300.94|15300.94|15297.98|15297.98|0
1643809800000|2022-02-02 13:50:00|15300.13|15300.13|15300.13|15300.13|15300.13|15300.13|15300.13|15300.13|0
1643809810000|2022-02-02 13:50:10|15302.87|15302.87|15305.61|15305.61|15305.61|15305.61|15302.87|15302.87|0
1643809830000|2022-02-02 13:50:30|15303.79|15303.79|15304.92|15304.92|15306.75|15306.75|15303.79|15303.79|0
1643809840000|2022-02-02 13:50:40|15306.6|15306.6|15306.6|15306.6|15306.6|15306.6|15306.6|15306.6|0
1643809850000|2022-02-02 13:50:50|15305.16|15305.16|15305.16|15305.16|15305.16|15305.16|15305.16|15305.16|0
1643809900000|2022-02-02 13:51:40|15307.52|15307.52|15304.97|15304.97|15307.52|15307.52|15304.97|15304.97|0
1643809910000|2022-02-02 13:51:50|15304.05|15304.05|15304.05|15304.05|15304.05|15304.05|15304.05|15304.05|0
1643809920000|2022-02-02 13:52:00|15305.49|15305.49|15303.37|15303.37|15305.49|15305.49|15303.37|15303.37|0
1643809940000|2022-02-02 13:52:20|15304.28|15304.28|15304.28|15304.28|15304.28|15304.28|15304.28|15304.28|0
1643809960000|2022-02-02 13:52:40|15303.37|15303.37|15303.37|15303.37|15303.37|15303.37|15303.37|15303.37|0
1643809970000|2022-02-02 13:52:50|15302.91|15302.91|15296.21|15296.21|15302.91|15302.91|15296.21|15296.21|0
1643810000000|2022-02-02 13:53:20|15295.75|15295.75|15294.93|15294.93|15295.75|15295.75|15294.93|15294.93|0
1643810010000|2022-02-02 13:53:30|15294.44|15294.44|15294.89|15294.89|15294.89|15294.89|15294.44|15294.44|0
1643810020000|2022-02-02 13:53:40|15295.35|15295.35|15294.53|15294.53|15295.35|15295.35|15294.53|15294.53|0
1643810060000|2022-02-02 13:54:20|15296.36|15296.36|15295.45|15295.45|15296.36|15296.36|15295.45|15295.45|0
1643810090000|2022-02-02 13:54:50|15294.99|15294.99|15294.99|15294.99|15294.99|15294.99|15294.99|15294.99|0
1643810100000|2022-02-02 13:55:00|15293.56|15293.56|15294.55|15294.55|15294.55|15294.55|15293.56|15293.56|0
1643810120000|2022-02-02 13:55:20|15295.01|15295.01|15295.01|15295.01|15295.01|15295.01|15295.01|15295.01|0
1643810130000|2022-02-02 13:55:30|15295.23|15295.23|15295.23|15295.23|15295.23|15295.23|15295.23|15295.23|0
1643810140000|2022-02-02 13:55:40|15295.45|15295.45|15295.45|15295.45|15295.45|15295.45|15295.45|15295.45|0
1643810150000|2022-02-02 13:55:50|15295.91|15295.91|15295.91|15295.91|15295.91|15295.91|15295.91|15295.91|0
1643810160000|2022-02-02 13:56:00|15296.41|15296.41|15299.28|15299.28|15299.28|15299.28|15296.41|15296.41|0
1643810170000|2022-02-02 13:56:10|15299.84|15299.84|15300.55|15300.55|15300.55|15300.55|15298.72|15298.72|0
1643810180000|2022-02-02 13:56:20|15299.64|15299.64|15299.64|15299.64|15299.64|15299.64|15299.64|15299.64|0
1643810230000|2022-02-02 13:57:10|15301.27|15301.27|15301.27|15301.27|15301.27|15301.27|15301.27|15301.27|0
1643810240000|2022-02-02 13:57:20|15300.45|15300.45|15300.45|15300.45|15300.45|15300.45|15300.45|15300.45|0
1643810270000|2022-02-02 13:57:50|15300.91|15300.91|15300.91|15300.91|15300.91|15300.91|15300.91|15300.91|0
1643810330000|2022-02-02 13:58:50|15300.45|15300.45|15300.45|15300.45|15300.45|15300.45|15300.45|15300.45|0
1643810340000|2022-02-02 13:59:00|15300.01|15300.01|15300.01|15300.01|15300.01|15300.01|15300.01|15300.01|0
1643810350000|2022-02-02 13:59:10|15300.92|15300.92|15300.92|15300.92|15300.92|15300.92|15300.92|15300.92|0
1643810370000|2022-02-02 13:59:30|15302.35|15302.35|15302.35|15302.35|15302.35|15302.35|15302.35|15302.35|0
1643810380000|2022-02-02 13:59:40|15300.92|15300.92|15299.49|15299.49|15300.92|15300.92|15299.49|15299.49|0
1643810400000|2022-02-02 14:00:00|15300.04|15300.04|15302.39|15302.39|15302.39|15302.39|15300.04|15300.04|0
1643810410000|2022-02-02 14:00:10|15301.48|15301.48|15301.48|15301.48|15301.48|15301.48|15301.48|15301.48|0
1643810450000|2022-02-02 14:00:50|15300.56|15300.56|15300.56|15300.56|15300.56|15300.56|15299.65|15299.65|0
1643810480000|2022-02-02 14:01:20|15300.01|15300.01|15300.01|15300.01|15300.01|15300.01|15300.01|15300.01|0
1643810490000|2022-02-02 14:01:30|15300.92|15300.92|15300.92|15300.92|15300.92|15300.92|15300.92|15300.92|0
1643810500000|2022-02-02 14:01:40|15302.33|15302.33|15306.32|15306.32|15306.32|15306.32|15302.33|15302.33|0
1643810520000|2022-02-02 14:02:00|15304.88|15304.88|15304.88|15304.88|15304.88|15304.88|15304.88|15304.88|0
1643810540000|2022-02-02 14:02:20|15304.06|15304.06|15304.06|15304.06|15304.06|15304.06|15304.06|15304.06|0
1643810570000|2022-02-02 14:02:50|15304.52|15304.52|15304.98|15304.98|15304.98|15304.98|15304.52|15304.52|0
1643810610000|2022-02-02 14:03:30|15304.52|15304.52|15304.52|15304.52|15304.52|15304.52|15304.52|15304.52|0
1643810620000|2022-02-02 14:03:40|15305.96|15305.96|15304.52|15304.52|15305.96|15305.96|15304.52|15304.52|0
1643810650000|2022-02-02 14:04:10|15305.44|15305.44|15307.93|15307.93|15309.42|15309.42|15305.44|15305.44|0
1643810690000|2022-02-02 14:04:50|15307.49|15307.49|15298.99|15298.99|15307.71|15307.71|15298.17|15298.17|0
1643810700000|2022-02-02 14:05:00|15300.42|15300.42|15306.13|15306.13|15306.13|15306.13|15300.42|15300.42|0
1643810710000|2022-02-02 14:05:10|15306.75|15306.75|15306.75|15306.75|15306.75|15306.75|15306.75|15306.75|0
1643810720000|2022-02-02 14:05:20|15306.29|15306.29|15306.29|15306.29|15306.29|15306.29|15304.85|15304.85|0
1643810730000|2022-02-02 14:05:30|15305.29|15305.29|15306.11|15306.11|15306.67|15306.67|15305.29|15305.29|0
1643810760000|2022-02-02 14:06:00|15304.28|15304.28|15306.48|15306.48|15306.48|15306.48|15304.28|15304.28|0
1643810780000|2022-02-02 14:06:20|15308.74|15308.74|15312.89|15312.89|15312.89|15312.89|15308.74|15308.74|0
1643810790000|2022-02-02 14:06:30|15313.45|15313.45|15314.36|15314.36|15314.36|15314.36|15313.45|15313.45|0
1643810800000|2022-02-02 14:06:40|15314.57|15314.57|15314.98|15314.98|15314.98|15314.98|15314.57|15314.57|0
1643810810000|2022-02-02 14:06:50|15314.07|15314.07|15314.07|15314.07|15314.07|15314.07|15314.07|15314.07|0
1643810820000|2022-02-02 14:07:00|15312.95|15312.95|15313.87|15313.87|15313.87|15313.87|15312.95|15312.95|0
1643810830000|2022-02-02 14:07:10|15314.78|15314.78|15315.77|15315.77|15315.77|15315.77|15314.78|15314.78|0
1643810860000|2022-02-02 14:07:40|15316.69|15316.69|15318.88|15318.88|15318.88|15318.88|15316.69|15316.69|0
1643810870000|2022-02-02 14:07:50|15318.42|15318.42|15319.33|15319.33|15319.33|15319.33|15318.42|15318.42|0
1643810880000|2022-02-02 14:08:00|15319.78|15319.78|15325.39|15325.39|15326.3|15326.3|15319.78|15319.78|0
1643810890000|2022-02-02 14:08:10|15325.95|15325.95|15325.95|15325.95|15325.95|15325.95|15325.95|15325.95|0
1643810930000|2022-02-02 14:08:50|15325.03|15325.03|15325.03|15325.03|15325.03|15325.03|15325.03|15325.03|0
1643810940000|2022-02-02 14:09:00|15326.47|15326.47|15328.71|15328.71|15330.14|15330.14|15326.47|15326.47|0
1643810950000|2022-02-02 14:09:10|15329.62|15329.62|15329.62|15329.62|15329.62|15329.62|15329.62|15329.62|0
1643810960000|2022-02-02 14:09:20|15332.08|15332.08|15332.89|15332.89|15332.89|15332.89|15332.08|15332.08|0
1643810970000|2022-02-02 14:09:30|15331.26|15331.26|15331.26|15331.26|15331.26|15331.26|15331.26|15331.26|0
1643810980000|2022-02-02 14:09:40|15328.51|15328.51|15329.43|15329.43|15329.43|15329.43|15328.51|15328.51|0
1643811000000|2022-02-02 14:10:00|15328.98|15328.98|15329.9|15329.9|15329.9|15329.9|15328.98|15328.98|0
1643811010000|2022-02-02 14:10:10|15329.08|15329.08|15331.82|15331.82|15331.82|15331.82|15329.08|15329.08|0
1643811020000|2022-02-02 14:10:20|15333.5|15333.5|15338.81|15338.81|15339.91|15339.91|15333.5|15333.5|0
1643811040000|2022-02-02 14:10:40|15339.28|15339.28|15339.75|15339.75|15339.75|15339.75|15339.28|15339.28|0
1643811050000|2022-02-02 14:10:50|15341.19|15341.19|15342.1|15342.1|15342.1|15342.1|15341.19|15341.19|0
1643811060000|2022-02-02 14:11:00|15341.19|15341.19|15338.82|15338.82|15341.19|15341.19|15338.32|15338.32|0
1643811070000|2022-02-02 14:11:10|15338.32|15338.32|15338.32|15338.32|15338.32|15338.32|15338.32|15338.32|0
1643811090000|2022-02-02 14:11:30|15338.88|15338.88|15338.88|15338.88|15338.88|15338.88|15338.88|15338.88|0
1643811120000|2022-02-02 14:12:00|15341.23|15341.23|15341.7|15341.7|15341.7|15341.7|15341.23|15341.23|0
1643811170000|2022-02-02 14:12:50|15342.62|15342.62|15342.62|15342.62|15342.62|15342.62|15342.62|15342.62|0
1643811180000|2022-02-02 14:13:00|15341.7|15341.7|15341.7|15341.7|15341.7|15341.7|15341.7|15341.7|0
1643811200000|2022-02-02 14:13:20|15342.26|15342.26|15342.26|15342.26|15342.26|15342.26|15342.26|15342.26|0
1643811230000|2022-02-02 14:13:50|15342.67|15342.67|15342.67|15342.67|15342.67|15342.67|15342.67|15342.67|0
1643811240000|2022-02-02 14:14:00|15344.09|15344.09|15344.09|15344.09|15344.09|15344.09|15344.09|15344.09|0
1643811250000|2022-02-02 14:14:10|15343.63|15343.63|15338.53|15338.53|15343.63|15343.63|15338.53|15338.53|0
1643811260000|2022-02-02 14:14:20|15336.71|15336.71|15336.71|15336.71|15336.71|15336.71|15336.71|15336.71|0
1643811270000|2022-02-02 14:14:30|15336.25|15336.25|15336.25|15336.25|15336.25|15336.25|15336.25|15336.25|0
1643811290000|2022-02-02 14:14:50|15335.31|15335.31|15335.31|15335.31|15335.31|15335.31|15335.31|15335.31|0
1643811300000|2022-02-02 14:15:00|15336.25|15336.25|15336.72|15336.72|15336.72|15336.72|15336.25|15336.25|0
1643811310000|2022-02-02 14:15:10|15337.63|15337.63|15339.46|15339.46|15339.46|15339.46|15337.63|15337.63|0
1643811330000|2022-02-02 14:15:30|15339.92|15339.92|15339.92|15339.92|15339.92|15339.92|15339.92|15339.92|0
1643811340000|2022-02-02 14:15:40|15340.83|15340.83|15340.38|15340.38|15340.83|15340.83|15340.38|15340.38|0
1643811350000|2022-02-02 14:15:50|15341.81|15341.81|15342.93|15342.93|15342.93|15342.93|15341.81|15341.81|0
1643811360000|2022-02-02 14:16:00|15341.99|15341.99|15341.99|15341.99|15341.99|15341.99|15341.99|15341.99|0
1643811370000|2022-02-02 14:16:10|15343.48|15343.48|15341.07|15341.07|15343.48|15343.48|15341.07|15341.07|0
1643811380000|2022-02-02 14:16:20|15341.53|15341.53|15341.53|15341.53|15341.53|15341.53|15341.53|15341.53|0
1643811420000|2022-02-02 14:17:00|15342.47|15342.47|15348.14|15348.14|15348.14|15348.14|15342.47|15342.47|0
1643811480000|2022-02-02 14:18:00|15347.91|15347.91|15347.91|15347.91|15347.91|15347.91|15347.91|15347.91|0
1643811490000|2022-02-02 14:18:10|15348.91|15348.91|15348.91|15348.91|15348.91|15348.91|15348.91|15348.91|0
1643811520000|2022-02-02 14:18:40|15346.46|15346.46|15346.46|15346.46|15346.46|15346.46|15346.46|15346.46|0
1643811550000|2022-02-02 14:19:10|15347.27|15347.27|15347.27|15347.27|15347.27|15347.27|15347.27|15347.27|0
1643811570000|2022-02-02 14:19:30|15345.84|15345.84|15344.84|15344.84|15345.84|15345.84|15344.84|15344.84|0
1643811590000|2022-02-02 14:19:50|15344.39|15344.39|15344.39|15344.39|15344.39|15344.39|15344.39|15344.39|0
1643811600000|2022-02-02 14:20:00|15345.82|15345.82|15343.55|15343.55|15345.82|15345.82|15342.73|15342.73|0
1643811640000|2022-02-02 14:20:40|15344.01|15344.01|15344.01|15344.01|15344.01|15344.01|15344.01|15344.01|0
1643811650000|2022-02-02 14:20:50|15343.55|15343.55|15343.55|15343.55|15343.55|15343.55|15343.55|15343.55|0
1643811670000|2022-02-02 14:21:10|15344.37|15344.37|15344.37|15344.37|15344.37|15344.37|15344.37|15344.37|0
1643811690000|2022-02-02 14:21:30|15344.83|15344.83|15344.83|15344.83|15344.83|15344.83|15344.83|15344.83|0
1643811760000|2022-02-02 14:22:40|15343.71|15343.71|15341.26|15341.26|15343.71|15343.71|15341.03|15341.03|0
1643811770000|2022-02-02 14:22:50|15340.64|15340.64|15340.43|15340.43|15340.64|15340.64|15340.43|15340.43|0
1643811810000|2022-02-02 14:23:30|15340.23|15340.23|15340.23|15340.23|15340.23|15340.23|15340.23|15340.23|0
1643811830000|2022-02-02 14:23:50|15340.02|15340.02|15340.94|15340.94|15340.94|15340.94|15340.02|15340.02|0
1643811840000|2022-02-02 14:24:00|15340.38|15340.38|15342.07|15342.07|15342.07|15342.07|15337.85|15337.85|0
1643811850000|2022-02-02 14:24:10|15340.24|15340.24|15346.72|15346.72|15346.72|15346.72|15340.24|15340.24|0
1643811860000|2022-02-02 14:24:20|15348.36|15348.36|15346.9|15346.9|15349.65|15349.65|15346.9|15346.9|0
1643811870000|2022-02-02 14:24:30|15347.82|15347.82|15347.82|15347.82|15347.82|15347.82|15347.82|15347.82|0
1643811900000|2022-02-02 14:25:00|15346.79|15346.79|15346.4|15346.4|15347.41|15347.41|15345.58|15345.58|0
1643811910000|2022-02-02 14:25:10|15347.31|15347.31|15347.31|15347.31|15347.31|15347.31|15347.31|15347.31|0
1643811920000|2022-02-02 14:25:20|15345.88|15345.88|15343.55|15343.55|15345.88|15345.88|15343.55|15343.55|0
1643811930000|2022-02-02 14:25:30|15344.47|15344.47|15344.47|15344.47|15344.47|15344.47|15344.47|15344.47|0
1643811940000|2022-02-02 14:25:40|15342.64|15342.64|15342.64|15342.64|15342.64|15342.64|15342.64|15342.64|0
1643811960000|2022-02-02 14:26:00|15343.19|15343.19|15344.48|15344.48|15344.48|15344.48|15343.19|15343.19|0
1643811970000|2022-02-02 14:26:10|15344.68|15344.68|15343.37|15343.37|15346.12|15346.12|15343.37|15343.37|0
1643811980000|2022-02-02 14:26:20|15341.47|15341.47|15340.25|15340.25|15341.47|15341.47|15340.25|15340.25|0
1643811990000|2022-02-02 14:26:30|15341.16|15341.16|15342.99|15342.99|15342.99|15342.99|15341.16|15341.16|0
1643812030000|2022-02-02 14:27:10|15342.08|15342.08|15341.16|15341.16|15342.08|15342.08|15341.16|15341.16|0
1643812040000|2022-02-02 14:27:20|15342.08|15342.08|15343.26|15343.26|15343.46|15343.46|15342.08|15342.08|0
1643812060000|2022-02-02 14:27:40|15342.34|15342.34|15342.34|15342.34|15342.34|15342.34|15342.34|15342.34|0
1643812080000|2022-02-02 14:28:00|15343.26|15343.26|15344.67|15344.67|15344.67|15344.67|15343.26|15343.26|0
1643812090000|2022-02-02 14:28:10|15344.22|15344.22|15344.22|15344.22|15344.22|15344.22|15344.22|15344.22|0
1643812110000|2022-02-02 14:28:30|15344.78|15344.78|15345.34|15345.34|15345.34|15345.34|15344.78|15344.78|0
1643812120000|2022-02-02 14:28:40|15346.77|15346.77|15346.77|15346.77|15346.77|15346.77|15346.77|15346.77|0
1643812130000|2022-02-02 14:28:50|15347.23|15347.23|15347.23|15347.23|15347.23|15347.23|15347.23|15347.23|0
1643812150000|2022-02-02 14:29:10|15348.23|15348.23|15350.06|15350.06|15350.06|15350.06|15348.23|15348.23|0
1643812180000|2022-02-02 14:29:40|15350.87|15350.87|15350.87|15350.87|15350.87|15350.87|15350.87|15350.87|0
1643812190000|2022-02-02 14:29:50|15351.69|15351.69|15351.69|15351.69|15351.69|15351.69|15351.69|15351.69|0
1643812200000|2022-02-02 14:30:00|15352.25|15352.25|15351.54|15351.54|15353.36|15353.36|15351.54|15351.54|0
1643812210000|2022-02-02 14:30:10|15352.45|15352.45|15353.36|15353.36|15353.36|15353.36|15352.45|15352.45|0
1643812230000|2022-02-02 14:30:30|15350.5|15350.5|15349.51|15349.51|15352.4|15352.4|15349.51|15349.51|0
1643812240000|2022-02-02 14:30:40|15350.07|15350.07|15351.55|15351.55|15351.55|15351.55|15350.07|15350.07|0
1643812260000|2022-02-02 14:31:00|15352|15352|15352.92|15352.92|15352.92|15352.92|15352|15352|0
1643812290000|2022-02-02 14:31:30|15351.09|15351.09|15350.62|15350.62|15351.09|15351.09|15349.7|15349.7|0
1643812300000|2022-02-02 14:31:40|15349.59|15349.59|15342.92|15342.92|15349.59|15349.59|15342.92|15342.92|0
1643812310000|2022-02-02 14:31:50|15342.36|15342.36|15341.74|15341.74|15345.23|15345.23|15341.74|15341.74|0
1643812320000|2022-02-02 14:32:00|15342.65|15342.65|15342.65|15342.65|15342.65|15342.65|15342.65|15342.65|0
1643812330000|2022-02-02 14:32:10|15341.84|15341.84|15342.04|15342.04|15342.04|15342.04|15341.84|15341.84|0
1643812340000|2022-02-02 14:32:20|15341.13|15341.13|15339.2|15339.2|15341.13|15341.13|15339.2|15339.2|0
1643812350000|2022-02-02 14:32:30|15341.19|15341.19|15341.19|15341.19|15341.19|15341.19|15341.19|15341.19|0
1643812360000|2022-02-02 14:32:40|15342.01|15342.01|15347.27|15347.27|15347.27|15347.27|15342.01|15342.01|0
1643812390000|2022-02-02 14:33:10|15348.08|15348.08|15348.08|15348.08|15348.08|15348.08|15348.08|15348.08|0
1643812400000|2022-02-02 14:33:20|15348.58|15348.58|15348.58|15348.58|15348.58|15348.58|15348.58|15348.58|0
1643812420000|2022-02-02 14:33:40|15348.8|15348.8|15348.8|15348.8|15348.8|15348.8|15348.8|15348.8|0
1643812440000|2022-02-02 14:34:00|15347.51|15347.51|15348.46|15348.46|15348.46|15348.46|15347.51|15347.51|0
1643812460000|2022-02-02 14:34:20|15349.27|15349.27|15349.27|15349.27|15349.27|15349.27|15349.27|15349.27|0
1643812480000|2022-02-02 14:34:40|15349.5|15349.5|15351.67|15351.67|15351.67|15351.67|15349|15349|0
1643812490000|2022-02-02 14:34:50|15352.14|15352.14|15352.36|15352.36|15352.36|15352.36|15352.14|15352.14|0
1643812500000|2022-02-02 14:35:00|15353.18|15353.18|15357.08|15357.08|15357.08|15357.08|15353.18|15353.18|0
1643812520000|2022-02-02 14:35:20|15355.65|15355.65|15358.1|15358.1|15358.1|15358.1|15355.65|15355.65|0
1643812530000|2022-02-02 14:35:30|15359.51|15359.51|15359.51|15359.51|15359.51|15359.51|15359.51|15359.51|0
1643812540000|2022-02-02 14:35:40|15358.08|15358.08|15362.67|15362.67|15362.67|15362.67|15356.64|15356.64|0
1643812550000|2022-02-02 14:35:50|15363.67|15363.67|15364.96|15364.96|15364.96|15364.96|15363.59|15363.59|0
1643812560000|2022-02-02 14:36:00|15365.96|15365.96|15355.86|15355.86|15365.96|15365.96|15355.86|15355.86|0
1643812580000|2022-02-02 14:36:20|15354.42|15354.42|15354.42|15354.42|15354.42|15354.42|15354.42|15354.42|0
1643812600000|2022-02-02 14:36:40|15357.29|15357.29|15357.29|15357.29|15357.29|15357.29|15357.29|15357.29|0
1643812610000|2022-02-02 14:36:50|15358.11|15358.11|15358.11|15358.11|15358.11|15358.11|15358.11|15358.11|0
1643812620000|2022-02-02 14:37:00|15358.6|15358.6|15358.11|15358.11|15359.1|15359.1|15358.11|15358.11|0
1643812650000|2022-02-02 14:37:30|15356.67|15356.67|15358.31|15358.31|15358.31|15358.31|15356.67|15356.67|0
1643812660000|2022-02-02 14:37:40|15360.36|15360.36|15362.85|15362.85|15362.85|15362.85|15360.36|15360.36|0
1643812670000|2022-02-02 14:37:50|15364.24|15364.24|15372.15|15372.15|15372.15|15372.15|15364.24|15364.24|0
1643812680000|2022-02-02 14:38:00|15373.15|15373.15|15372.15|15372.15|15374.64|15374.64|15372.15|15372.15|0
1643812700000|2022-02-02 14:38:20|15371.4|15371.4|15369.12|15369.12|15371.4|15371.4|15369.12|15369.12|0
1643812730000|2022-02-02 14:38:50|15368.56|15368.56|15368.56|15368.56|15368.56|15368.56|15368.56|15368.56|0
1643812750000|2022-02-02 14:39:10|15379.34|15379.34|15375.62|15375.62|15379.34|15379.34|15375.15|15375.15|0
1643812770000|2022-02-02 14:39:30|15374.71|15374.71|15371.69|15371.69|15374.71|15374.71|15371.69|15371.69|0
1643812790000|2022-02-02 14:39:50|15372.51|15372.51|15371.59|15371.59|15372.51|15372.51|15369.76|15369.76|0
1643812800000|2022-02-02 14:40:00|15369.76|15369.76|15369.76|15369.76|15371.4|15371.4|15368.94|15368.94|0
1643812820000|2022-02-02 14:40:20|15368.82|15368.82|15358.85|15358.85|15368.82|15368.82|15358.85|15358.85|0
1643812830000|2022-02-02 14:40:30|15357.74|15357.74|15356.82|15356.82|15357.74|15357.74|15356.82|15356.82|0
1643812840000|2022-02-02 14:40:40|15355.9|15355.9|15355.9|15355.9|15355.9|15355.9|15355.9|15355.9|0
1643812850000|2022-02-02 14:40:50|15356.36|15356.36|15356.36|15356.36|15356.36|15356.36|15356.36|15356.36|0
1643812900000|2022-02-02 14:41:40|15357.8|15357.8|15357.8|15357.8|15357.8|15357.8|15357.8|15357.8|0
1643812910000|2022-02-02 14:41:50|15356.36|15356.36|15354.48|15354.48|15356.36|15356.36|15354.48|15354.48|0
1643812920000|2022-02-02 14:42:00|15353.66|15353.66|15352.67|15352.67|15353.66|15353.66|15352.17|15352.17|0
1643812950000|2022-02-02 14:42:30|15353.58|15353.58|15352.76|15352.76|15354.08|15354.08|15349.1|15349.1|0
1643812960000|2022-02-02 14:42:40|15351.85|15351.85|15351.65|15351.65|15352.76|15352.76|15351.65|15351.65|0
1643812980000|2022-02-02 14:43:00|15350.7|15350.7|15343.86|15343.86|15350.7|15350.7|15343.86|15343.86|0
1643812990000|2022-02-02 14:43:10|15343.4|15343.4|15343.4|15343.4|15343.4|15343.4|15343.4|15343.4|0
1643813000000|2022-02-02 14:43:20|15342.95|15342.95|15342.95|15342.95|15342.95|15342.95|15342.95|15342.95|0
1643813010000|2022-02-02 14:43:30|15343.5|15343.5|15343.96|15343.96|15343.96|15343.96|15343.5|15343.5|0
1643813020000|2022-02-02 14:43:40|15345.79|15345.79|15344.88|15344.88|15345.79|15345.79|15344.88|15344.88|0
1643813030000|2022-02-02 14:43:50|15345.79|15345.79|15345.23|15345.23|15346.15|15346.15|15345.23|15345.23|0
1643813040000|2022-02-02 14:44:00|15345.7|15345.7|15344.27|15344.27|15345.7|15345.7|15344.27|15344.27|0
1643813060000|2022-02-02 14:44:20|15348.97|15348.97|15351.74|15351.74|15351.74|15351.74|15348.97|15348.97|0
1643813070000|2022-02-02 14:44:30|15351.07|15351.07|15349.63|15349.63|15351.07|15351.07|15349.63|15349.63|0
1643813080000|2022-02-02 14:44:40|15350.19|15350.19|15354.84|15354.84|15354.84|15354.84|15350.19|15350.19|0
1643813100000|2022-02-02 14:45:00|15357.71|15357.71|15357.71|15357.71|15357.71|15357.71|15357.71|15357.71|0
1643813130000|2022-02-02 14:45:30|15357.29|15357.29|15357.15|15357.15|15357.5|15357.5|15356.68|15356.68|0
1643813140000|2022-02-02 14:45:40|15356.6|15356.6|15355.16|15355.16|15356.6|15356.6|15355.16|15355.16|0
1643813160000|2022-02-02 14:46:00|15356.99|15356.99|15357.88|15357.88|15360.25|15360.25|15356.99|15356.99|0
1643813170000|2022-02-02 14:46:10|15356.05|15356.05|15347.54|15347.54|15356.05|15356.05|15347.54|15347.54|0
1643813190000|2022-02-02 14:46:30|15348.1|15348.1|15348.65|15348.65|15348.65|15348.65|15348.1|15348.1|0
1643813200000|2022-02-02 14:46:40|15346.77|15346.77|15344.45|15344.45|15346.77|15346.77|15344.45|15344.45|0
1643813210000|2022-02-02 14:46:50|15343.99|15343.99|15344.54|15344.54|15344.54|15344.54|15343.43|15343.43|0
1643813220000|2022-02-02 14:47:00|15343.99|15343.99|15343.99|15343.99|15343.99|15343.99|15343.99|15343.99|0
1643813250000|2022-02-02 14:47:30|15344.8|15344.8|15346.98|15346.98|15346.98|15346.98|15339.89|15339.89|0
1643813260000|2022-02-02 14:47:40|15346.06|15346.06|15342.38|15342.38|15346.06|15346.06|15342.38|15342.38|0
1643813270000|2022-02-02 14:47:50|15343.29|15343.29|15343.29|15343.29|15343.29|15343.29|15343.29|15343.29|0
1643813280000|2022-02-02 14:48:00|15344.73|15344.73|15343.85|15343.85|15344.73|15344.73|15343.29|15343.29|0
1643813290000|2022-02-02 14:48:10|15343.38|15343.38|15343.38|15343.38|15343.38|15343.38|15343.38|15343.38|0
1643813300000|2022-02-02 14:48:20|15345.83|15345.83|15347.66|15347.66|15347.66|15347.66|15345.83|15345.83|0
1643813330000|2022-02-02 14:48:50|15346.84|15346.84|15348.28|15348.28|15348.28|15348.28|15346.84|15346.84|0
1643813340000|2022-02-02 14:49:00|15349.22|15349.22|15350.16|15350.16|15350.16|15350.16|15349.22|15349.22|0
1643813380000|2022-02-02 14:49:40|15347.42|15347.42|15353.51|15353.51|15353.51|15353.51|15347.42|15347.42|0
1643813390000|2022-02-02 14:49:50|15354.33|15354.33|15350.98|15350.98|15354.33|15354.33|15350.98|15350.98|0
1643813400000|2022-02-02 14:50:00|15351.97|15351.97|15352.45|15352.45|15352.45|15352.45|15351.97|15351.97|0
1643813420000|2022-02-02 14:50:20|15350.62|15350.62|15352.45|15352.45|15352.45|15352.45|15350.62|15350.62|0
1643813440000|2022-02-02 14:50:40|15350.81|15350.81|15350.81|15350.81|15350.81|15350.81|15350.81|15350.81|0
1643813460000|2022-02-02 14:51:00|15351.93|15351.93|15353.36|15353.36|15353.36|15353.36|15351.93|15351.93|0
1643813470000|2022-02-02 14:51:10|15355|15355|15354.18|15354.18|15355|15355|15354.18|15354.18|0
1643813480000|2022-02-02 14:51:20|15355.09|15355.09|15355.09|15355.09|15355.09|15355.09|15355.09|15355.09|0
1643813490000|2022-02-02 14:51:30|15355.91|15355.91|15357.77|15357.77|15357.77|15357.77|15355.91|15355.91|0
1643813500000|2022-02-02 14:51:40|15357.21|15357.21|15357.41|15357.41|15358.32|15358.32|15357.21|15357.21|0
1643813510000|2022-02-02 14:51:50|15356.85|15356.85|15356.24|15356.24|15356.85|15356.85|15356.04|15356.04|0
1643813520000|2022-02-02 14:52:00|15354.81|15354.81|15352.57|15352.57|15354.81|15354.81|15351.46|15351.46|0
1643813530000|2022-02-02 14:52:10|15351.46|15351.46|15351.46|15351.46|15351.46|15351.46|15351.46|15351.46|0
1643813560000|2022-02-02 14:52:40|15349.63|15349.63|15351.06|15351.06|15351.06|15351.06|15349.63|15349.63|0
1643813600000|2022-02-02 14:53:20|15352.5|15352.5|15352.5|15352.5|15352.5|15352.5|15352.5|15352.5|0
1643813620000|2022-02-02 14:53:40|15351.58|15351.58|15351.58|15351.58|15351.58|15351.58|15351.58|15351.58|0
1643813660000|2022-02-02 14:54:20|15353.41|15353.41|15354.23|15354.23|15354.23|15354.23|15353.41|15353.41|0
1643813670000|2022-02-02 14:54:30|15355.66|15355.66|15355.66|15355.66|15355.66|15355.66|15355.66|15355.66|0
1643813680000|2022-02-02 14:54:40|15356.58|15356.58|15357.49|15357.49|15357.49|15357.49|15356.55|15356.55|0
1643813690000|2022-02-02 14:54:50|15357.94|15357.94|15358.19|15358.19|15359.14|15359.14|15357.94|15357.94|0
1643813700000|2022-02-02 14:55:00|15359.08|15359.08|15357.77|15357.77|15359.08|15359.08|15357.77|15357.77|0
1643813720000|2022-02-02 14:55:20|15358.68|15358.68|15357.04|15357.04|15358.68|15358.68|15357.04|15357.04|0
1643813730000|2022-02-02 14:55:30|15356.82|15356.82|15357.74|15357.74|15357.74|15357.74|15356.82|15356.82|0
1643813760000|2022-02-02 14:56:00|15355.85|15355.85|15356.32|15356.32|15356.32|15356.32|15355.85|15355.85|0
1643813830000|2022-02-02 14:57:10|15353.45|15353.45|15352.02|15352.02|15353.45|15353.45|15352.02|15352.02|0
1643813840000|2022-02-02 14:57:20|15348.25|15348.25|15344.02|15344.02|15348.25|15348.25|15343.04|15343.04|0
1643813850000|2022-02-02 14:57:30|15338.53|15338.53|15336.38|15336.38|15338.53|15338.53|15336.38|15336.38|0
1643813860000|2022-02-02 14:57:40|15338.21|15338.21|15338.73|15338.73|15338.73|15338.73|15338.21|15338.21|0
1643813870000|2022-02-02 14:57:50|15339.65|15339.65|15333.09|15333.09|15339.65|15339.65|15333.09|15333.09|0
1643813880000|2022-02-02 14:58:00|15334.53|15334.53|15336.51|15336.51|15338.96|15338.96|15333.41|15333.41|0
1643813910000|2022-02-02 14:58:30|15335.6|15335.6|15334.98|15334.98|15335.6|15335.6|15334.16|15334.16|0
1643813930000|2022-02-02 14:58:50|15335.97|15335.97|15335.97|15335.97|15335.97|15335.97|15335.97|15335.97|0
1643813950000|2022-02-02 14:59:10|15334.14|15334.14|15334.14|15334.14|15334.14|15334.14|15334.14|15334.14|0
1643813970000|2022-02-02 14:59:30|15333.15|15333.15|15333.15|15333.15|15333.15|15333.15|15333.15|15333.15|0
1643813980000|2022-02-02 14:59:40|15334.06|15334.06|15334.06|15334.06|15334.06|15334.06|15334.06|15334.06|0
1643813990000|2022-02-02 14:59:50|15333.15|15333.15|15333.15|15333.15|15333.15|15333.15|15333.15|15333.15|0
1643814000000|2022-02-02 15:00:00|15335.34|15335.34|15335.52|15335.52|15335.52|15335.52|15334.53|15334.53|0
1643814010000|2022-02-02 15:00:10|15337.4|15337.4|15337.4|15337.4|15337.4|15337.4|15337.4|15337.4|0
1643814070000|2022-02-02 15:01:10|15337.96|15337.96|15332.34|15332.34|15337.96|15337.96|15330.67|15330.67|0
1643814090000|2022-02-02 15:01:30|15333.16|15333.16|15334.02|15334.02|15334.02|15334.02|15332.34|15332.34|0
1643814100000|2022-02-02 15:01:40|15334.49|15334.49|15335.6|15335.6|15335.6|15335.6|15334.49|15334.49|0
1643814120000|2022-02-02 15:02:00|15336.42|15336.42|15337.85|15337.85|15337.85|15337.85|15336.42|15336.42|0
1643814140000|2022-02-02 15:02:20|15337.04|15337.04|15318.41|15318.41|15337.04|15337.04|15318.41|15318.41|0
1643814150000|2022-02-02 15:02:30|15317.85|15317.85|15317.85|15317.85|15317.85|15317.85|15317.85|15317.85|0
1643814160000|2022-02-02 15:02:40|15318.31|15318.31|15318.31|15318.31|15318.31|15318.31|15318.31|15318.31|0
1643814170000|2022-02-02 15:02:50|15317.86|15317.86|15317.86|15317.86|15317.86|15317.86|15317.86|15317.86|0
1643814180000|2022-02-02 15:03:00|15313.29|15313.29|15303.99|15303.99|15313.29|15313.29|15303.99|15303.99|0
1643814190000|2022-02-02 15:03:10|15302.55|15302.55|15298.88|15298.88|15302.55|15302.55|15298.67|15298.67|0
1643814200000|2022-02-02 15:03:20|15299.49|15299.49|15299.49|15299.49|15299.49|15299.49|15299.49|15299.49|0
1643814210000|2022-02-02 15:03:30|15298.58|15298.58|15298.58|15298.58|15298.58|15298.58|15298.58|15298.58|0
1643814220000|2022-02-02 15:03:40|15296.7|15296.7|15295.88|15295.88|15296.7|15296.7|15295.88|15295.88|0
1643814230000|2022-02-02 15:03:50|15296.1|15296.1|15296.1|15296.1|15296.1|15296.1|15296.1|15296.1|0
1643814240000|2022-02-02 15:04:00|15297.04|15297.04|15297.04|15297.04|15297.04|15297.04|15297.04|15297.04|0
1643814250000|2022-02-02 15:04:10|15295.22|15295.22|15293.94|15293.94|15295.22|15295.22|15293.39|15293.39|0
1643814260000|2022-02-02 15:04:20|15292.51|15292.51|15290.28|15290.28|15292.51|15292.51|15290.28|15290.28|0
1643814270000|2022-02-02 15:04:30|15287.53|15287.53|15286.58|15286.58|15287.53|15287.53|15286.58|15286.58|0
1643814300000|2022-02-02 15:05:00|15287.14|15287.14|15287.7|15287.7|15287.7|15287.7|15286.58|15286.58|0
1643814320000|2022-02-02 15:05:20|15290.96|15290.96|15302.93|15302.93|15302.93|15302.93|15290.96|15290.96|0
1643814330000|2022-02-02 15:05:30|15304.49|15304.49|15305.89|15305.89|15305.89|15305.89|15304.49|15304.49|0
1643814350000|2022-02-02 15:05:50|15307.52|15307.52|15307.52|15307.52|15307.52|15307.52|15307.52|15307.52|0
1643814360000|2022-02-02 15:06:00|15307.75|15307.75|15315.38|15315.38|15316.82|15316.82|15307.75|15307.75|0
1643814370000|2022-02-02 15:06:10|15315.85|15315.85|15315.85|15315.85|15315.85|15315.85|15315.85|15315.85|0
1643814380000|2022-02-02 15:06:20|15316.32|15316.32|15316.32|15316.32|15316.32|15316.32|15316.32|15316.32|0
1643814410000|2022-02-02 15:06:50|15315.85|15315.85|15314.02|15314.02|15315.85|15315.85|15314.02|15314.02|0
1643814420000|2022-02-02 15:07:00|15314.84|15314.84|15314.84|15314.84|15314.84|15314.84|15314.84|15314.84|0
1643814430000|2022-02-02 15:07:10|15314.02|15314.02|15314.25|15314.25|15314.25|15314.25|15314.02|15314.02|0
1643814440000|2022-02-02 15:07:20|15315.06|15315.06|15315.98|15315.98|15315.98|15315.98|15315.06|15315.06|0
1643814450000|2022-02-02 15:07:30|15315.04|15315.04|15314.57|15314.57|15315.04|15315.04|15314.57|15314.57|0
1643814460000|2022-02-02 15:07:40|15316.4|15316.4|15316.59|15316.59|15318.02|15318.02|15315.28|15315.28|0
1643814470000|2022-02-02 15:07:50|15318.58|15318.58|15318.58|15318.58|15318.58|15318.58|15318.58|15318.58|0
1643814480000|2022-02-02 15:08:00|15321.44|15321.44|15322.82|15322.82|15322.82|15322.82|15321.44|15321.44|0
1643814490000|2022-02-02 15:08:10|15323.93|15323.93|15324.43|15324.43|15324.43|15324.43|15323.93|15323.93|0
1643814520000|2022-02-02 15:08:40|15325.81|15325.81|15325.31|15325.31|15325.81|15325.81|15323.88|15323.88|0
1643814540000|2022-02-02 15:09:00|15326.75|15326.75|15328.63|15328.63|15328.63|15328.63|15326.75|15326.75|0
1643814550000|2022-02-02 15:09:10|15330.07|15330.07|15330.07|15330.07|15330.07|15330.07|15330.07|15330.07|0
1643814560000|2022-02-02 15:09:20|15331.09|15331.09|15334.06|15334.06|15334.06|15334.06|15331.09|15331.09|0
1643814570000|2022-02-02 15:09:30|15335.17|15335.17|15334.84|15334.84|15335.17|15335.17|15334.62|15334.62|0
1643814580000|2022-02-02 15:09:40|15333.9|15333.9|15326.1|15326.1|15333.9|15333.9|15326.1|15326.1|0
1643814590000|2022-02-02 15:09:50|15327.93|15327.93|15328.4|15328.4|15328.87|15328.87|15327.93|15327.93|0
1643814610000|2022-02-02 15:10:10|15330.23|15330.23|15332.06|15332.06|15332.06|15332.06|15330.23|15330.23|0
1643814620000|2022-02-02 15:10:20|15332.52|15332.52|15332.52|15332.52|15332.52|15332.52|15332.52|15332.52|0
1643814640000|2022-02-02 15:10:40|15333.01|15333.01|15332.02|15332.02|15333.01|15333.01|15332.02|15332.02|0
1643814660000|2022-02-02 15:11:00|15332.58|15332.58|15332.15|15332.15|15332.58|15332.58|15330.75|15330.75|0
1643814680000|2022-02-02 15:11:20|15330.74|15330.74|15333.12|15333.12|15333.12|15333.12|15330.74|15330.74|0
1643814700000|2022-02-02 15:11:40|15330.38|15330.38|15329.98|15329.98|15330.38|15330.38|15328.55|15328.55|0
1643814710000|2022-02-02 15:11:50|15329.37|15329.37|15330.8|15330.8|15330.8|15330.8|15329.37|15329.37|0
1643814720000|2022-02-02 15:12:00|15331.26|15331.26|15332.2|15332.2|15332.76|15332.76|15331.26|15331.26|0
1643814730000|2022-02-02 15:12:10|15333.28|15333.28|15332.56|15332.56|15333.47|15333.47|15331.64|15331.64|0
1643814740000|2022-02-02 15:12:20|15333.55|15333.55|15333.55|15333.55|15333.55|15333.55|15333.55|15333.55|0
1643814750000|2022-02-02 15:12:30|15334.17|15334.17|15334.17|15334.17|15334.17|15334.17|15334.17|15334.17|0
1643814760000|2022-02-02 15:12:40|15336|15336|15338.94|15338.94|15338.94|15338.94|15336|15336|0
1643814770000|2022-02-02 15:12:50|15340.77|15340.77|15340.77|15340.77|15340.77|15340.77|15340.77|15340.77|0
1643814780000|2022-02-02 15:13:00|15339.96|15339.96|15340.87|15340.87|15340.87|15340.87|15339.96|15339.96|0
1643814790000|2022-02-02 15:13:10|15341.79|15341.79|15342.6|15342.6|15342.6|15342.6|15341.79|15341.79|0
1643814800000|2022-02-02 15:13:20|15342.04|15342.04|15341.57|15341.57|15342.04|15342.04|15341.57|15341.57|0
1643814810000|2022-02-02 15:13:30|15337.92|15337.92|15337.92|15337.92|15337.92|15337.92|15337.92|15337.92|0
1643814830000|2022-02-02 15:13:50|15336.48|15336.48|15335.54|15335.54|15336.48|15336.48|15335.54|15335.54|0
1643814840000|2022-02-02 15:14:00|15334.11|15334.11|15332.99|15332.99|15334.11|15334.11|15332.99|15332.99|0
1643814850000|2022-02-02 15:14:10|15332.07|15332.07|15331.06|15331.06|15332.07|15332.07|15331.06|15331.06|0
1643814860000|2022-02-02 15:14:20|15330.5|15330.5|15330.5|15330.5|15330.5|15330.5|15330.5|15330.5|0
1643814870000|2022-02-02 15:14:30|15329.58|15329.58|15329.43|15329.43|15331.26|15331.26|15329.43|15329.43|0
1643814890000|2022-02-02 15:14:50|15329.89|15329.89|15334.02|15334.02|15334.02|15334.02|15329.89|15329.89|0
1643814910000|2022-02-02 15:15:10|15335.43|15335.43|15335.52|15335.52|15336.93|15336.93|15335.43|15335.43|0
1643814930000|2022-02-02 15:15:30|15335.29|15335.29|15336.67|15336.67|15336.67|15336.67|15335.29|15335.29|0
1643814950000|2022-02-02 15:15:50|15335.85|15335.85|15335.85|15335.85|15335.85|15335.85|15335.85|15335.85|0
1643814970000|2022-02-02 15:16:10|15335.29|15335.29|15335.85|15335.85|15335.85|15335.85|15335.29|15335.29|0
1643814980000|2022-02-02 15:16:20|15334.91|15334.91|15334.91|15334.91|15334.91|15334.91|15334.91|15334.91|0
1643814990000|2022-02-02 15:16:30|15336.32|15336.32|15337.73|15337.73|15338.21|15338.21|15336.32|15336.32|0
1643815000000|2022-02-02 15:16:40|15337.26|15337.26|15335.43|15335.43|15338.18|15338.18|15335.43|15335.43|0
1643815010000|2022-02-02 15:16:50|15336.35|15336.35|15333.96|15333.96|15336.35|15336.35|15333.96|15333.96|0
1643815040000|2022-02-02 15:17:20|15333.4|15333.4|15331.17|15331.17|15333.4|15333.4|15331.17|15331.17|0
1643815050000|2022-02-02 15:17:30|15330.7|15330.7|15324.83|15324.83|15330.7|15330.7|15324.83|15324.83|0
1643815060000|2022-02-02 15:17:40|15323.39|15323.39|15323.39|15323.39|15323.39|15323.39|15323.39|15323.39|0
1643815070000|2022-02-02 15:17:50|15323.17|15323.17|15310.36|15310.36|15323.17|15323.17|15310.36|15310.36|0
1643815080000|2022-02-02 15:18:00|15309.95|15309.95|15309.45|15309.45|15309.95|15309.95|15309.45|15309.45|0
1643815110000|2022-02-02 15:18:30|15308.96|15308.96|15308.96|15308.96|15308.96|15308.96|15308.96|15308.96|0
1643815120000|2022-02-02 15:18:40|15306.21|15306.21|15301.91|15301.91|15306.21|15306.21|15301.91|15301.91|0
1643815130000|2022-02-02 15:18:50|15300.27|15300.27|15291.9|15291.9|15300.27|15300.27|15291.9|15291.9|0
1643815140000|2022-02-02 15:19:00|15288.24|15288.24|15284.05|15284.05|15288.24|15288.24|15282.84|15282.84|0
1643815150000|2022-02-02 15:19:10|15284.52|15284.52|15286.88|15286.88|15286.88|15286.88|15284.52|15284.52|0
1643815170000|2022-02-02 15:19:30|15287.79|15287.79|15287.29|15287.29|15287.79|15287.79|15287.29|15287.29|0
1643815200000|2022-02-02 15:20:00|15288.11|15288.11|15296.17|15296.17|15296.17|15296.17|15288.11|15288.11|0
1643815210000|2022-02-02 15:20:10|15297.09|15297.09|15298.62|15298.62|15299.18|15299.18|15297.09|15297.09|0
1643815220000|2022-02-02 15:20:20|15299.18|15299.18|15296.95|15296.95|15299.18|15299.18|15296.95|15296.95|0
1643815230000|2022-02-02 15:20:30|15295.31|15295.31|15295.87|15295.87|15296.43|15296.43|15295.31|15295.31|0
1643815240000|2022-02-02 15:20:40|15295.65|15295.65|15295.65|15295.65|15295.65|15295.65|15295.65|15295.65|0
1643815250000|2022-02-02 15:20:50|15297.32|15297.32|15297.88|15297.88|15297.88|15297.88|15297.32|15297.32|0
1643815260000|2022-02-02 15:21:00|15296.94|15296.94|15296.38|15296.38|15296.94|15296.94|15296.38|15296.38|0
1643815280000|2022-02-02 15:21:20|15296.85|15296.85|15296.85|15296.85|15296.85|15296.85|15296.85|15296.85|0
1643815290000|2022-02-02 15:21:30|15297.41|15297.41|15297.88|15297.88|15297.88|15297.88|15297.41|15297.41|0
1643815340000|2022-02-02 15:22:20|15296.96|15296.96|15297.19|15297.19|15297.19|15297.19|15296.96|15296.96|0
1643815350000|2022-02-02 15:22:30|15298.62|15298.62|15297.17|15297.17|15298.62|15298.62|15297.17|15297.17|0
1643815390000|2022-02-02 15:23:10|15295.34|15295.34|15295.34|15295.34|15295.34|15295.34|15295.34|15295.34|0
1643815400000|2022-02-02 15:23:20|15296.75|15296.75|15296.75|15296.75|15296.75|15296.75|15296.75|15296.75|0
1643815480000|2022-02-02 15:24:40|15295.84|15295.84|15295.84|15295.84|15295.84|15295.84|15295.84|15295.84|0
1643815490000|2022-02-02 15:24:50|15294.45|15294.45|15294.45|15294.45|15294.45|15294.45|15294.45|15294.45|0
1643815500000|2022-02-02 15:25:00|15291.59|15291.59|15295.4|15295.4|15295.4|15295.4|15291.59|15291.59|0
1643815520000|2022-02-02 15:25:20|15297.13|15297.13|15298.04|15298.04|15298.04|15298.04|15297.13|15297.13|0
1643815530000|2022-02-02 15:25:30|15298.27|15298.27|15301.67|15301.67|15301.67|15301.67|15298.27|15298.27|0
1643815540000|2022-02-02 15:25:40|15303.31|15303.31|15302.39|15302.39|15303.31|15303.31|15302.39|15302.39|0
1643815550000|2022-02-02 15:25:50|15302.17|15302.17|15301.97|15301.97|15302.17|15302.17|15301.05|15301.05|0
1643815560000|2022-02-02 15:26:00|15302.52|15302.52|15304.06|15304.06|15304.06|15304.06|15302.52|15302.52|0
1643815570000|2022-02-02 15:26:10|15305.47|15305.47|15305.94|15305.94|15305.94|15305.94|15304.5|15304.5|0
1643815580000|2022-02-02 15:26:20|15305.47|15305.47|15305|15305|15305.47|15305.47|15305|15305|0
1643815620000|2022-02-02 15:27:00|15306.67|15306.67|15303|15303|15306.67|15306.67|15300.13|15300.13|0
1643815630000|2022-02-02 15:27:10|15300.13|15300.13|15298.86|15298.86|15300.13|15300.13|15298.86|15298.86|0
1643815660000|2022-02-02 15:27:40|15298.64|15298.64|15298.64|15298.64|15298.64|15298.64|15298.64|15298.64|0
1643815680000|2022-02-02 15:28:00|15299.19|15299.19|15299.19|15299.19|15299.19|15299.19|15299.19|15299.19|0
1643815690000|2022-02-02 15:28:10|15298.97|15298.97|15298.97|15298.97|15298.97|15298.97|15298.97|15298.97|0
1643815710000|2022-02-02 15:28:30|15299.79|15299.79|15299.79|15299.79|15299.79|15299.79|15299.79|15299.79|0
1643815730000|2022-02-02 15:28:50|15299.33|15299.33|15299.79|15299.79|15299.79|15299.79|15299.33|15299.33|0
1643815740000|2022-02-02 15:29:00|15300.35|15300.35|15300.9|15300.9|15300.9|15300.9|15300.35|15300.35|0
1643815750000|2022-02-02 15:29:10|15300.35|15300.35|15300.35|15300.35|15300.35|15300.35|15300.35|15300.35|0
1643815780000|2022-02-02 15:29:40|15299.4|15299.4|15300.82|15300.82|15300.82|15300.82|15299.4|15299.4|0
1643815790000|2022-02-02 15:29:50|15299.14|15299.14|15299.35|15299.35|15299.35|15299.35|15299.14|15299.14|0
1643815800000|2022-02-02 15:30:00|15300.78|15300.78|15300.99|15300.99|15300.99|15300.99|15300.78|15300.78|0
1643815810000|2022-02-02 15:30:10|15303.78|15303.78|15303.78|15303.78|15303.78|15303.78|15303.78|15303.78|0
1643815850000|2022-02-02 15:30:50|15303.55|15303.55|15301.92|15301.92|15303.55|15303.55|15301.92|15301.92|0
1643815880000|2022-02-02 15:31:20|15300.8|15300.8|15300.8|15300.8|15300.8|15300.8|15300.8|15300.8|0
1643815900000|2022-02-02 15:31:40|15301.01|15301.01|15298.02|15298.02|15301.01|15301.01|15298.02|15298.02|0
1643815910000|2022-02-02 15:31:50|15297.56|15297.56|15293.88|15293.88|15297.56|15297.56|15293.88|15293.88|0
1643815920000|2022-02-02 15:32:00|15294.79|15294.79|15296.63|15296.63|15296.63|15296.63|15294.79|15294.79|0
1643815930000|2022-02-02 15:32:10|15296.16|15296.16|15296.16|15296.16|15296.16|15296.16|15296.16|15296.16|0
1643815950000|2022-02-02 15:32:30|15295.94|15295.94|15295.94|15295.94|15295.94|15295.94|15295.94|15295.94|0
1643815960000|2022-02-02 15:32:40|15300.32|15300.32|15302.15|15302.15|15303.07|15303.07|15300.32|15300.32|0
1643815970000|2022-02-02 15:32:50|15300.52|15300.52|15299.7|15299.7|15300.52|15300.52|15299.7|15299.7|0
1643815980000|2022-02-02 15:33:00|15298.79|15298.79|15297.67|15297.67|15298.79|15298.79|15297.67|15297.67|0
1643815990000|2022-02-02 15:33:10|15296.85|15296.85|15297.67|15297.67|15297.67|15297.67|15296.85|15296.85|0
1643816010000|2022-02-02 15:33:30|15297.45|15297.45|15296.01|15296.01|15297.45|15297.45|15296.01|15296.01|0
1643816020000|2022-02-02 15:33:40|15296.46|15296.46|15298.23|15298.23|15298.23|15298.23|15296.46|15296.46|0
1643816030000|2022-02-02 15:33:50|15296.6|15296.6|15296.77|15296.77|15296.77|15296.77|15295.78|15295.78|0
1643816040000|2022-02-02 15:34:00|15298.19|15298.19|15298.19|15298.19|15298.19|15298.19|15298.19|15298.19|0
1643816050000|2022-02-02 15:34:10|15299.62|15299.62|15301.62|15301.62|15302.18|15302.18|15299.62|15299.62|0
1643816080000|2022-02-02 15:34:40|15301.06|15301.06|15301.06|15301.06|15301.06|15301.06|15301.06|15301.06|0
1643816090000|2022-02-02 15:34:50|15300.24|15300.24|15299.69|15299.69|15300.8|15300.8|15299.69|15299.69|0
1643816100000|2022-02-02 15:35:00|15298.77|15298.77|15293.9|15293.9|15298.77|15298.77|15293.9|15293.9|0
1643816110000|2022-02-02 15:35:10|15294.12|15294.12|15292.69|15292.69|15294.12|15294.12|15292.69|15292.69|0
1643816120000|2022-02-02 15:35:20|15294.12|15294.12|15294.12|15294.12|15294.12|15294.12|15294.12|15294.12|0
1643816140000|2022-02-02 15:35:40|15290.34|15290.34|15286.92|15286.92|15290.34|15290.34|15286.92|15286.92|0
1643816150000|2022-02-02 15:35:50|15286.69|15286.69|15285.65|15285.65|15286.69|15286.69|15285.65|15285.65|0
1643816160000|2022-02-02 15:36:00|15286.06|15286.06|15287.24|15287.24|15287.24|15287.24|15285.65|15285.65|0
1643816180000|2022-02-02 15:36:20|15287.03|15287.03|15287.86|15287.86|15287.86|15287.86|15287.03|15287.03|0
1643816190000|2022-02-02 15:36:30|15288.33|15288.33|15288.33|15288.33|15288.33|15288.33|15288.33|15288.33|0
1643816200000|2022-02-02 15:36:40|15289.24|15289.24|15289.45|15289.45|15289.45|15289.45|15289.24|15289.24|0
1643816210000|2022-02-02 15:36:50|15292.19|15292.19|15293.97|15293.97|15293.97|15293.97|15291.78|15291.78|0
1643816220000|2022-02-02 15:37:00|15294.89|15294.89|15295.11|15295.11|15295.11|15295.11|15294.89|15294.89|0
1643816240000|2022-02-02 15:37:20|15295.67|15295.67|15296.58|15296.58|15296.58|15296.58|15295.67|15295.67|0
1643816250000|2022-02-02 15:37:30|15297.58|15297.58|15312.16|15312.16|15312.16|15312.16|15297.58|15297.58|0
1643816260000|2022-02-02 15:37:40|15312.71|15312.71|15314.57|15314.57|15314.57|15314.57|15312.71|15312.71|0
1643816280000|2022-02-02 15:38:00|15313.63|15313.63|15313.63|15313.63|15313.63|15313.63|15313.63|15313.63|0
1643816290000|2022-02-02 15:38:10|15315.06|15315.06|15315.06|15315.06|15315.06|15315.06|15315.06|15315.06|0
1643816330000|2022-02-02 15:38:50|15319.15|15319.15|15318.33|15318.33|15319.15|15319.15|15318.33|15318.33|0
1643816340000|2022-02-02 15:39:00|15319.15|15319.15|15319.15|15319.15|15319.15|15319.15|15319.15|15319.15|0
1643816350000|2022-02-02 15:39:10|15320.27|15320.27|15320.73|15320.73|15320.73|15320.73|15320.27|15320.27|0
1643816360000|2022-02-02 15:39:20|15322.4|15322.4|15322.4|15322.4|15322.4|15322.4|15322.4|15322.4|0
1643816380000|2022-02-02 15:39:40|15324.04|15324.04|15324.04|15324.04|15324.04|15324.04|15324.04|15324.04|0
1643816390000|2022-02-02 15:39:50|15324.25|15324.25|15329.96|15329.96|15329.96|15329.96|15324.25|15324.25|0
1643816400000|2022-02-02 15:40:00|15328.53|15328.53|15329.03|15329.03|15329.03|15329.03|15328.53|15328.53|0
1643816410000|2022-02-02 15:40:10|15329.84|15329.84|15329.84|15329.84|15329.84|15329.84|15329.84|15329.84|0
1643816420000|2022-02-02 15:40:20|15330.05|15330.05|15330.27|15330.27|15330.27|15330.27|15330.05|15330.05|0
1643816440000|2022-02-02 15:40:40|15330.07|15330.07|15329.86|15329.86|15330.07|15330.07|15329.86|15329.86|0
1643816460000|2022-02-02 15:41:00|15329.37|15329.37|15330.78|15330.78|15330.78|15330.78|15329.37|15329.37|0
1643816480000|2022-02-02 15:41:20|15330.16|15330.16|15330.16|15330.16|15330.16|15330.16|15330.16|15330.16|0
1643816490000|2022-02-02 15:41:30|15327.15|15327.15|15327.15|15327.15|15327.15|15327.15|15327.15|15327.15|0
1643816500000|2022-02-02 15:41:40|15325.52|15325.52|15325.52|15325.52|15325.52|15325.52|15325.52|15325.52|0
1643816520000|2022-02-02 15:42:00|15325.29|15325.29|15326.73|15326.73|15326.73|15326.73|15323.86|15323.86|0
1643816530000|2022-02-02 15:42:10|15325.91|15325.91|15327.54|15327.54|15327.54|15327.54|15325.91|15325.91|0
1643816540000|2022-02-02 15:42:20|15329.18|15329.18|15329.18|15329.18|15329.18|15329.18|15329.18|15329.18|0
1643816560000|2022-02-02 15:42:40|15328.96|15328.96|15328.96|15328.96|15328.96|15328.96|15328.96|15328.96|0
1643816610000|2022-02-02 15:43:30|15329.64|15329.64|15329.77|15329.77|15329.77|15329.77|15328.96|15328.96|0
1643816620000|2022-02-02 15:43:40|15329.31|15329.31|15329.31|15329.31|15329.31|15329.31|15329.31|15329.31|0
1643816640000|2022-02-02 15:44:00|15327.88|15327.88|15334.43|15334.43|15334.43|15334.43|15327.88|15327.88|0
1643816650000|2022-02-02 15:44:10|15335.85|15335.85|15337.28|15337.28|15337.28|15337.28|15335.85|15335.85|0
1643816660000|2022-02-02 15:44:20|15338.1|15338.1|15338.1|15338.1|15338.1|15338.1|15338.1|15338.1|0
1643816670000|2022-02-02 15:44:30|15337.28|15337.28|15337.28|15337.28|15337.28|15337.28|15337.28|15337.28|0
1643816690000|2022-02-02 15:44:50|15337.84|15337.84|15337.84|15337.84|15337.84|15337.84|15337.84|15337.84|0
1643816700000|2022-02-02 15:45:00|15339.27|15339.27|15341.94|15341.94|15341.94|15341.94|15339.27|15339.27|0
1643816720000|2022-02-02 15:45:20|15344.81|15344.81|15344.81|15344.81|15344.81|15344.81|15344.81|15344.81|0
1643816730000|2022-02-02 15:45:30|15345.62|15345.62|15345.62|15345.62|15345.62|15345.62|15345.62|15345.62|0
1643816740000|2022-02-02 15:45:40|15342.2|15342.2|15344.45|15344.45|15344.45|15344.45|15342.2|15342.2|0
1643816750000|2022-02-02 15:45:50|15341.58|15341.58|15339.94|15339.94|15341.58|15341.58|15339.94|15339.94|0
1643816770000|2022-02-02 15:46:10|15340.86|15340.86|15341.27|15341.27|15341.68|15341.68|15340.86|15340.86|0
1643816790000|2022-02-02 15:46:30|15340.36|15340.36|15343|15343|15343|15343|15340.36|15340.36|0
1643816850000|2022-02-02 15:47:30|15342.19|15342.19|15341.37|15341.37|15342.19|15342.19|15341.37|15341.37|0
1643816860000|2022-02-02 15:47:40|15339.38|15339.38|15334.81|15334.81|15339.38|15339.38|15334.81|15334.81|0
1643816880000|2022-02-02 15:48:00|15333.69|15333.69|15333.69|15333.69|15333.69|15333.69|15333.69|15333.69|0
1643816980000|2022-02-02 15:49:40|15334.51|15334.51|15334.51|15334.51|15334.51|15334.51|15334.51|15334.51|0
1643816990000|2022-02-02 15:49:50|15334.72|15334.72|15334.72|15334.72|15334.72|15334.72|15334.72|15334.72|0
1643817000000|2022-02-02 15:50:00|15336.15|15336.15|15337.58|15337.58|15337.58|15337.58|15336.15|15336.15|0
1643817010000|2022-02-02 15:50:10|15337.17|15337.17|15337.17|15337.17|15337.17|15337.17|15337.17|15337.17|0
1643817020000|2022-02-02 15:50:20|15339.16|15339.16|15338.84|15338.84|15339.83|15339.83|15338.34|15338.34|0
1643817030000|2022-02-02 15:50:30|15339.66|15339.66|15338.22|15338.22|15341.09|15341.09|15338.22|15338.22|0
1643817040000|2022-02-02 15:50:40|15339.66|15339.66|15337.4|15337.4|15339.66|15339.66|15337.4|15337.4|0
1643817050000|2022-02-02 15:50:50|15336.59|15336.59|15336.59|15336.59|15336.59|15336.59|15336.59|15336.59|0
1643817100000|2022-02-02 15:51:40|15336.36|15336.36|15336.36|15336.36|15336.36|15336.36|15336.36|15336.36|0
1643817120000|2022-02-02 15:52:00|15335.55|15335.55|15331.94|15331.94|15335.55|15335.55|15331.94|15331.94|0
1643817140000|2022-02-02 15:52:20|15333.58|15333.58|15333.58|15333.58|15333.58|15333.58|15333.58|15333.58|0
1643817160000|2022-02-02 15:52:40|15332.64|15332.64|15328.79|15328.79|15333.11|15333.11|15328.79|15328.79|0
1643817170000|2022-02-02 15:52:50|15326.97|15326.97|15323.44|15323.44|15326.97|15326.97|15323.44|15323.44|0
1643817180000|2022-02-02 15:53:00|15323.22|15323.22|15319.8|15319.8|15323.22|15323.22|15319.8|15319.8|0
1643817190000|2022-02-02 15:53:10|15318.17|15318.17|15316.73|15316.73|15318.17|15318.17|15316.73|15316.73|0
1643817200000|2022-02-02 15:53:20|15316.27|15316.27|15317.09|15317.09|15317.09|15317.09|15316.27|15316.27|0
1643817210000|2022-02-02 15:53:30|15316.59|15316.59|15316.59|15316.59|15316.59|15316.59|15316.59|15316.59|0
1643817220000|2022-02-02 15:53:40|15315.16|15315.16|15315.16|15315.16|15315.16|15315.16|15315.16|15315.16|0
1643817230000|2022-02-02 15:53:50|15314.24|15314.24|15314.24|15314.24|15314.24|15314.24|15314.24|15314.24|0
1643817250000|2022-02-02 15:54:10|15314.71|15314.71|15314.71|15314.71|15314.71|15314.71|15314.71|15314.71|0
1643817260000|2022-02-02 15:54:20|15313.08|15313.08|15310.88|15310.88|15313.08|15313.08|15310.88|15310.88|0
1643817270000|2022-02-02 15:54:30|15310.06|15310.06|15306.65|15306.65|15310.06|15310.06|15306.65|15306.65|0
1643817280000|2022-02-02 15:54:40|15305.84|15305.84|15305.84|15305.84|15305.84|15305.84|15305.84|15305.84|0
1643817290000|2022-02-02 15:54:50|15305.02|15305.02|15302.15|15302.15|15305.02|15305.02|15302.15|15302.15|0
1643817300000|2022-02-02 15:55:00|15302.62|15302.62|15302.62|15302.62|15302.62|15302.62|15302.62|15302.62|0
1643817310000|2022-02-02 15:55:10|15303.12|15303.12|15304.55|15304.55|15304.55|15304.55|15303.12|15303.12|0
1643817320000|2022-02-02 15:55:20|15305.11|15305.11|15307.1|15307.1|15307.1|15307.1|15305.11|15305.11|0
1643817390000|2022-02-02 15:56:30|15306.61|15306.61|15307.06|15307.06|15307.06|15307.06|15306.61|15306.61|0
1643817420000|2022-02-02 15:57:00|15306.61|15306.61|15307.6|15307.6|15307.6|15307.6|15306.61|15306.61|0
1643817440000|2022-02-02 15:57:20|15307.14|15307.14|15306.68|15306.68|15307.14|15307.14|15306.68|15306.68|0
1643817450000|2022-02-02 15:57:30|15306.46|15306.46|15306.68|15306.68|15306.68|15306.68|15306.46|15306.46|0
1643817460000|2022-02-02 15:57:40|15308.12|15308.12|15309.53|15309.53|15309.53|15309.53|15308.12|15308.12|0
1643817470000|2022-02-02 15:57:50|15309.99|15309.99|15309.99|15309.99|15309.99|15309.99|15309.99|15309.99|0
1643817480000|2022-02-02 15:58:00|15314.08|15314.08|15314.08|15314.08|15314.08|15314.08|15314.08|15314.08|0
1643817500000|2022-02-02 15:58:20|15313.26|15313.26|15313.26|15313.26|15313.26|15313.26|15313.26|15313.26|0
1643817510000|2022-02-02 15:58:30|15312.79|15312.79|15308.43|15308.43|15312.79|15312.79|15308.43|15308.43|0
1643817520000|2022-02-02 15:58:40|15307.61|15307.61|15307.61|15307.61|15307.61|15307.61|15307.61|15307.61|0
1643817530000|2022-02-02 15:58:50|15306.18|15306.18|15305.24|15305.24|15306.18|15306.18|15305.24|15305.24|0
1643817550000|2022-02-02 15:59:10|15305.46|15305.46|15305.46|15305.46|15305.46|15305.46|15305.46|15305.46|0
1643817560000|2022-02-02 15:59:20|15306.4|15306.4|15306.4|15306.4|15306.4|15306.4|15306.4|15306.4|0
1643817570000|2022-02-02 15:59:30|15305.93|15305.93|15303.19|15303.19|15305.93|15305.93|15303.19|15303.19|0
1643817580000|2022-02-02 15:59:40|15301.55|15301.55|15302.47|15302.47|15302.47|15302.47|15301.55|15301.55|0
1643817590000|2022-02-02 15:59:50|15303.28|15303.28|15303.28|15303.28|15303.28|15303.28|15303.28|15303.28|0
1643817610000|2022-02-02 16:00:10|15303.78|15303.78|15303.78|15303.78|15303.78|15303.78|15303.78|15303.78|0
1643817650000|2022-02-02 16:00:50|15303.58|15303.58|15304.94|15304.94|15305.17|15305.17|15303.58|15303.58|0
1643817660000|2022-02-02 16:01:00|15307.4|15307.4|15308.31|15308.31|15308.31|15308.31|15307.4|15307.4|0
1643817670000|2022-02-02 16:01:10|15306.48|15306.48|15306.26|15306.26|15306.48|15306.48|15306.26|15306.26|0
1643817680000|2022-02-02 16:01:20|15307.07|15307.07|15307.07|15307.07|15307.07|15307.07|15307.07|15307.07|0
1643817710000|2022-02-02 16:01:50|15307.53|15307.53|15307.53|15307.53|15307.53|15307.53|15307.53|15307.53|0
1643817730000|2022-02-02 16:02:10|15307.74|15307.74|15307.74|15307.74|15307.74|15307.74|15307.74|15307.74|0
1643817740000|2022-02-02 16:02:20|15307.94|15307.94|15310.8|15310.8|15310.8|15310.8|15307.24|15307.24|0
1643817750000|2022-02-02 16:02:30|15314.64|15314.64|15319.79|15319.79|15319.79|15319.79|15314.64|15314.64|0
1643817760000|2022-02-02 16:02:40|15320.6|15320.6|15322.5|15322.5|15322.5|15322.5|15320.6|15320.6|0
1643817770000|2022-02-02 16:02:50|15322.95|15322.95|15322.06|15322.06|15323.17|15323.17|15322.06|15322.06|0
1643817780000|2022-02-02 16:03:00|15320.62|15320.62|15320.62|15320.62|15320.62|15320.62|15320.62|15320.62|0
1643817790000|2022-02-02 16:03:10|15321.74|15321.74|15320.1|15320.1|15321.74|15321.74|15320.1|15320.1|0
1643817830000|2022-02-02 16:03:50|15318.27|15318.27|15319.95|15319.95|15319.95|15319.95|15318.27|15318.27|0
1643817850000|2022-02-02 16:04:10|15320.44|15320.44|15322.77|15322.77|15322.77|15322.77|15320.44|15320.44|0
1643817860000|2022-02-02 16:04:20|15321.78|15321.78|15323.21|15323.21|15323.21|15323.21|15321.78|15321.78|0
1643817870000|2022-02-02 16:04:30|15323.68|15323.68|15322.59|15322.59|15323.68|15323.68|15322.59|15322.59|0
1643817910000|2022-02-02 16:05:10|15322.04|15322.04|15322.04|15322.04|15322.04|15322.04|15322.04|15322.04|0
1643817940000|2022-02-02 16:05:40|15322.45|15322.45|15320.62|15320.62|15322.45|15322.45|15320.62|15320.62|0
1643817970000|2022-02-02 16:06:10|15321.61|15321.61|15321.61|15321.61|15321.61|15321.61|15321.61|15321.61|0
1643817980000|2022-02-02 16:06:20|15321.39|15321.39|15321.39|15321.39|15321.39|15321.39|15321.39|15321.39|0
1643817990000|2022-02-02 16:06:30|15320.47|15320.47|15315.23|15315.23|15320.47|15320.47|15315.23|15315.23|0
1643818020000|2022-02-02 16:07:00|15313.84|15313.84|15307.59|15307.59|15313.84|15313.84|15307.59|15307.59|0
1643818030000|2022-02-02 16:07:10|15308.15|15308.15|15308.61|15308.61|15308.61|15308.61|15308.15|15308.15|0
1643818040000|2022-02-02 16:07:20|15307.17|15307.17|15307.17|15307.17|15307.17|15307.17|15307.17|15307.17|0
1643818070000|2022-02-02 16:07:50|15307.63|15307.63|15307.63|15307.63|15307.63|15307.63|15307.63|15307.63|0
1643818090000|2022-02-02 16:08:10|15308.09|15308.09|15308.09|15308.09|15308.09|15308.09|15308.09|15308.09|0
1643818110000|2022-02-02 16:08:30|15311.77|15311.77|15311.3|15311.3|15311.77|15311.77|15311.3|15311.3|0
1643818120000|2022-02-02 16:08:40|15312.24|15312.24|15312.24|15312.24|15312.24|15312.24|15312.24|15312.24|0
1643818130000|2022-02-02 16:08:50|15313.68|15313.68|15313.68|15313.68|15313.68|15313.68|15313.68|15313.68|0
1643818160000|2022-02-02 16:09:20|15312.24|15312.24|15311.33|15311.33|15312.24|15312.24|15311.33|15311.33|0
1643818170000|2022-02-02 16:09:30|15310.39|15310.39|15310.39|15310.39|15310.39|15310.39|15310.39|15310.39|0
1643818190000|2022-02-02 16:09:50|15308.9|15308.9|15307.98|15307.98|15308.9|15308.9|15307.98|15307.98|0
1643818200000|2022-02-02 16:10:00|15308.8|15308.8|15308.8|15308.8|15308.8|15308.8|15308.8|15308.8|0
1643818210000|2022-02-02 16:10:10|15310.23|15310.23|15311.35|15311.35|15311.35|15311.35|15310.23|15310.23|0
1643818230000|2022-02-02 16:10:30|15312.29|15312.29|15314.14|15314.14|15314.14|15314.14|15312.29|15312.29|0
1643818260000|2022-02-02 16:11:00|15314.96|15314.96|15313.22|15313.22|15314.96|15314.96|15313.22|15313.22|0
1643818270000|2022-02-02 16:11:10|15312.31|15312.31|15312.31|15312.31|15312.31|15312.31|15312.31|15312.31|0
1643818300000|2022-02-02 16:11:40|15312.09|15312.09|15310.97|15310.97|15312.09|15312.09|15310.97|15310.97|0
1643818330000|2022-02-02 16:12:10|15310.41|15310.41|15309.47|15309.47|15310.41|15310.41|15309.47|15309.47|0
1643818340000|2022-02-02 16:12:20|15309.93|15309.93|15309.93|15309.93|15309.93|15309.93|15309.93|15309.93|0
1643818350000|2022-02-02 16:12:30|15310.75|15310.75|15310.75|15310.75|15310.75|15310.75|15310.75|15310.75|0
1643818360000|2022-02-02 16:12:40|15310.27|15310.27|15310.27|15310.27|15310.27|15310.27|15310.27|15310.27|0
1643818390000|2022-02-02 16:13:10|15309.8|15309.8|15310.75|15310.75|15310.75|15310.75|15309.8|15309.8|0
1643818400000|2022-02-02 16:13:20|15310.13|15310.13|15310.13|15310.13|15310.13|15310.13|15310.13|15310.13|0
1643818410000|2022-02-02 16:13:30|15309.63|15309.63|15309.63|15309.63|15309.63|15309.63|15309.63|15309.63|0
1643818440000|2022-02-02 16:14:00|15310.25|15310.25|15314.71|15314.71|15314.71|15314.71|15310.25|15310.25|0
1643818450000|2022-02-02 16:14:10|15315.65|15315.65|15315.65|15315.65|15315.65|15315.65|15315.65|15315.65|0
1643818460000|2022-02-02 16:14:20|15316.15|15316.15|15315.59|15315.59|15316.15|15316.15|15315.59|15315.59|0
1643818480000|2022-02-02 16:14:40|15314.57|15314.57|15314.57|15314.57|15314.57|15314.57|15314.57|15314.57|0
1643818490000|2022-02-02 16:14:50|15314.11|15314.11|15309.35|15309.35|15314.11|15314.11|15308.01|15308.01|0
1643818500000|2022-02-02 16:15:00|15307.91|15307.91|15307.91|15307.91|15307.91|15307.91|15307.91|15307.91|0
1643818510000|2022-02-02 16:15:10|15306.24|15306.24|15306.24|15306.24|15306.24|15306.24|15306.24|15306.24|0
1643818520000|2022-02-02 16:15:20|15305.74|15305.74|15306.23|15306.23|15306.23|15306.23|15304.8|15304.8|0
1643818530000|2022-02-02 16:15:30|15305.78|15305.78|15305.78|15305.78|15305.78|15305.78|15305.78|15305.78|0
1643818540000|2022-02-02 16:15:40|15305.32|15305.32|15305.32|15305.32|15305.32|15305.32|15305.32|15305.32|0
1643818550000|2022-02-02 16:15:50|15305.82|15305.82|15305.82|15305.82|15305.82|15305.82|15305.82|15305.82|0
1643818570000|2022-02-02 16:16:10|15306.27|15306.27|15306.27|15306.27|15306.27|15306.27|15306.27|15306.27|0
1643818590000|2022-02-02 16:16:30|15305.36|15305.36|15304.42|15304.42|15305.36|15305.36|15304.42|15304.42|0
1643818600000|2022-02-02 16:16:40|15302.78|15302.78|15301.52|15301.52|15302.78|15302.78|15301.52|15301.52|0
1643818620000|2022-02-02 16:17:00|15303.15|15303.15|15303.15|15303.15|15303.15|15303.15|15303.15|15303.15|0
1643818630000|2022-02-02 16:17:10|15302.95|15302.95|15303.86|15303.86|15303.86|15303.86|15302.95|15302.95|0
1643818650000|2022-02-02 16:17:30|15304.98|15304.98|15306.83|15306.83|15306.83|15306.83|15304.98|15304.98|0
1643818660000|2022-02-02 16:17:40|15306.28|15306.28|15306.28|15306.28|15306.28|15306.28|15306.28|15306.28|0
1643818670000|2022-02-02 16:17:50|15305.82|15305.82|15305.82|15305.82|15305.82|15305.82|15305.82|15305.82|0
1643818680000|2022-02-02 16:18:00|15307.25|15307.25|15308.29|15308.29|15308.29|15308.29|15307.25|15307.25|0
1643818690000|2022-02-02 16:18:10|15307.74|15307.74|15307.74|15307.74|15307.74|15307.74|15307.74|15307.74|0
1643818700000|2022-02-02 16:18:20|15306.79|15306.79|15306.79|15306.79|15306.79|15306.79|15306.79|15306.79|0
1643818710000|2022-02-02 16:18:30|15307.24|15307.24|15307.46|15307.46|15307.46|15307.46|15307.24|15307.24|0
1643818720000|2022-02-02 16:18:40|15307.69|15307.69|15307.69|15307.69|15307.69|15307.69|15307.69|15307.69|0
1643818750000|2022-02-02 16:19:10|15307.46|15307.46|15307.59|15307.59|15307.59|15307.59|15306.77|15306.77|0
1643818760000|2022-02-02 16:19:20|15307.81|15307.81|15308.03|15308.03|15308.03|15308.03|15307.81|15307.81|0
1643818770000|2022-02-02 16:19:30|15311.03|15311.03|15311.72|15311.72|15311.72|15311.72|15311.03|15311.03|0
1643818780000|2022-02-02 16:19:40|15311.26|15311.26|15311.75|15311.75|15311.75|15311.75|15311.26|15311.26|0
1643818790000|2022-02-02 16:19:50|15312.25|15312.25|15314.18|15314.18|15314.18|15314.18|15312.25|15312.25|0
1643818800000|2022-02-02 16:20:00|15315|15315|15315.72|15315.72|15315.94|15315.94|15315|15315|0
1643818810000|2022-02-02 16:20:10|15315.49|15315.49|15315.49|15315.49|15315.49|15315.49|15315.49|15315.49|0
1643818820000|2022-02-02 16:20:20|15315.27|15315.27|15317.77|15317.77|15318.67|15318.67|15315.27|15315.27|0
1643818830000|2022-02-02 16:20:30|15317.3|15317.3|15318.44|15318.44|15318.44|15318.44|15317.3|15317.3|0
1643818850000|2022-02-02 16:20:50|15317.01|15317.01|15316.19|15316.19|15317.01|15317.01|15316.19|15316.19|0
1643818860000|2022-02-02 16:21:00|15315.28|15315.28|15315.28|15315.28|15315.28|15315.28|15315.28|15315.28|0
1643818870000|2022-02-02 16:21:10|15316.19|15316.19|15318.25|15318.25|15318.25|15318.25|15316.19|15316.19|0
1643818900000|2022-02-02 16:21:40|15318.46|15318.46|15318.46|15318.46|15318.46|15318.46|15318.46|15318.46|0
1643818910000|2022-02-02 16:21:50|15319.89|15319.89|15319.16|15319.16|15319.89|15319.89|15318.04|15318.04|0
1643818920000|2022-02-02 16:22:00|15318.66|15318.66|15318.66|15318.66|15318.66|15318.66|15318.66|15318.66|0
1643818950000|2022-02-02 16:22:30|15318.88|15318.88|15319.38|15319.38|15319.38|15319.38|15318.88|15318.88|0
1643818970000|2022-02-02 16:22:50|15317.94|15317.94|15317.94|15317.94|15317.94|15317.94|15317.94|15317.94|0
1643818980000|2022-02-02 16:23:00|15317|15317|15317|15317|15317|15317|15317|15317|0
1643818990000|2022-02-02 16:23:10|15316.78|15316.78|15316.78|15316.78|15316.78|15316.78|15316.78|15316.78|0
1643819000000|2022-02-02 16:23:20|15316.57|15316.57|15316.99|15316.99|15316.99|15316.99|15315.55|15315.55|0
1643819010000|2022-02-02 16:23:30|15317.44|15317.44|15317.44|15317.44|15317.44|15317.44|15317.44|15317.44|0
1643819040000|2022-02-02 16:24:00|15317.22|15317.22|15316.4|15316.4|15317.22|15317.22|15316.4|15316.4|0
1643819070000|2022-02-02 16:24:30|15315.29|15315.29|15315.76|15315.76|15315.76|15315.76|15314.82|15314.82|0
1643819080000|2022-02-02 16:24:40|15314.12|15314.12|15307.92|15307.92|15314.12|15314.12|15306.98|15306.98|0
1643819090000|2022-02-02 16:24:50|15307.37|15307.37|15307.37|15307.37|15307.37|15307.37|15307.37|15307.37|0
1643819100000|2022-02-02 16:25:00|15306.81|15306.81|15309.16|15309.16|15309.16|15309.16|15306.81|15306.81|0
1643819110000|2022-02-02 16:25:10|15308.35|15308.35|15308.58|15308.58|15308.9|15308.9|15307.14|15307.14|0
1643819120000|2022-02-02 16:25:20|15306.75|15306.75|15306.75|15306.75|15307.66|15307.66|15306.75|15306.75|0
1643819130000|2022-02-02 16:25:30|15305.93|15305.93|15306.4|15306.4|15306.4|15306.4|15304.99|15304.99|0
1643819150000|2022-02-02 16:25:50|15306.18|15306.18|15305.49|15305.49|15306.18|15306.18|15305.26|15305.26|0
1643819160000|2022-02-02 16:26:00|15304.66|15304.66|15304.66|15304.66|15304.66|15304.66|15304.66|15304.66|0
1643819170000|2022-02-02 16:26:10|15302.34|15302.34|15297.4|15297.4|15302.34|15302.34|15297.4|15297.4|0
1643819180000|2022-02-02 16:26:20|15296.58|15296.58|15294.18|15294.18|15296.58|15296.58|15294.18|15294.18|0
1643819190000|2022-02-02 16:26:30|15293.72|15293.72|15293.72|15293.72|15293.72|15293.72|15293.72|15293.72|0
1643819200000|2022-02-02 16:26:40|15294.13|15294.13|15295.96|15295.96|15295.96|15295.96|15294.13|15294.13|0
1643819210000|2022-02-02 16:26:50|15296.74|15296.74|15298.24|15298.24|15298.24|15298.24|15296.74|15296.74|0
1643819240000|2022-02-02 16:27:20|15299.67|15299.67|15301.31|15301.31|15301.31|15301.31|15299.67|15299.67|0
1643819250000|2022-02-02 16:27:30|15300.49|15300.49|15300.49|15300.49|15300.49|15300.49|15300.49|15300.49|0
1643819260000|2022-02-02 16:27:40|15301.93|15301.93|15303.42|15303.42|15303.42|15303.42|15301.93|15301.93|0
1643819270000|2022-02-02 16:27:50|15304.36|15304.36|15304.36|15304.36|15304.36|15304.36|15304.36|15304.36|0
1643819280000|2022-02-02 16:28:00|15304.81|15304.81|15302.38|15302.38|15304.81|15304.81|15302.38|15302.38|0
1643819290000|2022-02-02 16:28:10|15300.97|15300.97|15301.78|15301.78|15301.78|15301.78|15300.97|15300.97|0
1643819300000|2022-02-02 16:28:20|15301.22|15301.22|15302.96|15302.96|15302.96|15302.96|15301.22|15301.22|0
1643819310000|2022-02-02 16:28:30|15303.16|15303.16|15303.16|15303.16|15303.16|15303.16|15303.16|15303.16|0
1643819320000|2022-02-02 16:28:40|15301.13|15301.13|15296.62|15296.62|15301.13|15301.13|15296.15|15296.15|0
1643819330000|2022-02-02 16:28:50|15296.17|15296.17|15290.75|15290.75|15296.17|15296.17|15290.75|15290.75|0
1643819340000|2022-02-02 16:29:00|15291.74|15291.74|15286.81|15286.81|15292.24|15292.24|15286.81|15286.81|0
1643819350000|2022-02-02 16:29:10|15285.92|15285.92|15283.87|15283.87|15285.92|15285.92|15283.05|15283.05|0
1643819360000|2022-02-02 16:29:20|15284.98|15284.98|15284.98|15284.98|15285.98|15285.98|15284.98|15284.98|0
1643819370000|2022-02-02 16:29:30|15282.24|15282.24|15282.75|15282.75|15285.56|15285.56|15282.24|15282.24|0
1643819380000|2022-02-02 16:29:40|15283.87|15283.87|15287.75|15287.75|15287.75|15287.75|15282.95|15282.95|0
1643819390000|2022-02-02 16:29:50|15288.64|15288.64|15292.87|15292.87|15293.69|15293.69|15288.64|15288.64|0
1643876100000|2022-02-03 08:15:00|15303.47|15303.47|15309.61|15309.61|15309.61|15309.61|15303.47|15303.47|0
1643876130000|2022-02-03 08:15:30|15308.99|15308.99|15308.99|15308.99|15308.99|15308.99|15308.99|15308.99|0
1643876160000|2022-02-03 08:16:00|15309.61|15309.61|15299.75|15299.75|15310.52|15310.52|15297.1|15297.1|0
1643876170000|2022-02-03 08:16:10|15300.57|15300.57|15300.57|15300.57|15300.57|15300.57|15300.57|15300.57|0
1643876190000|2022-02-03 08:16:30|15296.11|15296.11|15290.55|15290.55|15296.11|15296.11|15289.94|15289.94|0
1643876200000|2022-02-03 08:16:40|15288.72|15288.72|15289.38|15289.38|15289.38|15289.38|15288.27|15288.27|0
1643876210000|2022-02-03 08:16:50|15291.21|15291.21|15292.23|15292.23|15292.23|15292.23|15291.21|15291.21|0
1643876220000|2022-02-03 08:17:00|15290.8|15290.8|15290.59|15290.59|15290.8|15290.8|15290.59|15290.59|0
1643876230000|2022-02-03 08:17:10|15291.41|15291.41|15291.88|15291.88|15291.88|15291.88|15291.41|15291.41|0
1643876240000|2022-02-03 08:17:20|15294.75|15294.75|15294.75|15294.75|15294.75|15294.75|15294.75|15294.75|0
1643876250000|2022-02-03 08:17:30|15294.96|15294.96|15296.08|15296.08|15296.08|15296.08|15294.96|15294.96|0
1643876260000|2022-02-03 08:17:40|15296.28|15296.28|15294.79|15294.79|15296.28|15296.28|15294.79|15294.79|0
1643876270000|2022-02-03 08:17:50|15295.73|15295.73|15297.56|15297.56|15297.56|15297.56|15295.73|15295.73|0
1643876280000|2022-02-03 08:18:00|15299.4|15299.4|15301.07|15301.07|15301.07|15301.07|15299.4|15299.4|0
1643876300000|2022-02-03 08:18:20|15300.15|15300.15|15302.44|15302.44|15303.36|15303.36|15300.15|15300.15|0
1643876310000|2022-02-03 08:18:30|15304.89|15304.89|15304.89|15304.89|15304.89|15304.89|15304.89|15304.89|0
1643876340000|2022-02-03 08:19:00|15309.69|15309.69|15306.19|15306.19|15309.69|15309.69|15306.19|15306.19|0
1643876350000|2022-02-03 08:19:10|15307.11|15307.11|15307.11|15307.11|15307.11|15307.11|15307.11|15307.11|0
1643876360000|2022-02-03 08:19:20|15307.31|15307.31|15307.31|15307.31|15307.31|15307.31|15307.31|15307.31|0
1643876370000|2022-02-03 08:19:30|15307.52|15307.52|15308.84|15308.84|15309.25|15309.25|15307.42|15307.42|0
1643876380000|2022-02-03 08:19:40|15310.67|15310.67|15310.67|15310.67|15310.67|15310.67|15310.67|15310.67|0
1643876390000|2022-02-03 08:19:50|15311.49|15311.49|15313.89|15313.89|15313.89|15313.89|15310.07|15310.07|0
1643876400000|2022-02-03 08:20:00|15317.23|15317.23|15317.23|15317.23|15317.23|15317.23|15315.41|15315.41|0
1643876430000|2022-02-03 08:20:30|15315.56|15315.56|15310.15|15310.15|15315.56|15315.56|15310.15|15310.15|0
1643876440000|2022-02-03 08:20:40|15310.35|15310.35|15310.35|15310.35|15310.35|15310.35|15310.35|15310.35|0
1643876460000|2022-02-03 08:21:00|15311.27|15311.27|15316.06|15316.06|15316.06|15316.06|15311.27|15311.27|0
1643876470000|2022-02-03 08:21:10|15317.49|15317.49|15317.49|15317.49|15317.49|15317.49|15317.49|15317.49|0
1643876490000|2022-02-03 08:21:30|15316.06|15316.06|15317.89|15317.89|15317.89|15317.89|15316.06|15316.06|0
1643876500000|2022-02-03 08:21:40|15317.43|15317.43|15317.43|15317.43|15317.43|15317.43|15317.43|15317.43|0
1643876510000|2022-02-03 08:21:50|15318.1|15318.1|15318.1|15318.1|15318.1|15318.1|15318.1|15318.1|0
1643876520000|2022-02-03 08:22:00|15317.72|15317.72|15314.32|15314.32|15318.16|15318.16|15314.32|15314.32|0
1643876530000|2022-02-03 08:22:10|15314.1|15314.1|15314.1|15314.1|15314.1|15314.1|15314.1|15314.1|0
1643876540000|2022-02-03 08:22:20|15312.67|15312.67|15309.43|15309.43|15312.67|15312.67|15309.43|15309.43|0
1643876550000|2022-02-03 08:22:30|15308.52|15308.52|15307.6|15307.6|15308.52|15308.52|15307.6|15307.6|0
1643876560000|2022-02-03 08:22:40|15308.51|15308.51|15308.51|15308.51|15308.51|15308.51|15308.51|15308.51|0
1643876570000|2022-02-03 08:22:50|15307.6|15307.6|15295.04|15295.04|15307.6|15307.6|15295.04|15295.04|0
1643876580000|2022-02-03 08:23:00|15293.21|15293.21|15292.31|15292.31|15293.21|15293.21|15292.31|15292.31|0
1643876590000|2022-02-03 08:23:10|15289.33|15289.33|15282.01|15282.01|15289.33|15289.33|15282|15282|0
1643876600000|2022-02-03 08:23:20|15285.16|15285.16|15285.62|15285.62|15285.62|15285.62|15285.16|15285.16|0
1643876650000|2022-02-03 08:24:10|15284.19|15284.19|15286.02|15286.02|15286.02|15286.02|15284.19|15284.19|0
1643876660000|2022-02-03 08:24:20|15285.52|15285.52|15283.36|15283.36|15286.15|15286.15|15283.36|15283.36|0
1643876670000|2022-02-03 08:24:30|15282.47|15282.47|15282.47|15282.47|15282.47|15282.47|15282.47|15282.47|0
1643876680000|2022-02-03 08:24:40|15281.09|15281.09|15281.09|15281.09|15281.09|15281.09|15281.09|15281.09|0
1643876690000|2022-02-03 08:24:50|15281.55|15281.55|15284.69|15284.69|15284.69|15284.69|15281.09|15281.09|0
1643876700000|2022-02-03 08:25:00|15284.91|15284.91|15283.22|15283.22|15285.83|15285.83|15280.8|15280.8|0
1643876710000|2022-02-03 08:25:10|15284.66|15284.66|15284.2|15284.2|15284.66|15284.66|15284.2|15284.2|0
1643876740000|2022-02-03 08:25:40|15282.37|15282.37|15281.14|15281.14|15282.37|15282.37|15279.5|15279.5|0
1643876750000|2022-02-03 08:25:50|15280.32|15280.32|15280.41|15280.41|15280.62|15280.62|15279.41|15279.41|0
1643876760000|2022-02-03 08:26:00|15277.54|15277.54|15272.86|15272.86|15277.54|15277.54|15272.86|15272.86|0
1643876770000|2022-02-03 08:26:10|15271.97|15271.97|15271.97|15271.97|15271.97|15271.97|15271.97|15271.97|0
1643876790000|2022-02-03 08:26:30|15270.53|15270.53|15270.53|15270.53|15270.53|15270.53|15270.53|15270.53|0
1643876800000|2022-02-03 08:26:40|15269.72|15269.72|15270.53|15270.53|15270.53|15270.53|15269.72|15269.72|0
1643876810000|2022-02-03 08:26:50|15273.4|15273.4|15276.27|15276.27|15276.27|15276.27|15273.4|15273.4|0
1643876820000|2022-02-03 08:27:00|15273.82|15273.82|15273.82|15273.82|15273.82|15273.82|15273.82|15273.82|0
1643876830000|2022-02-03 08:27:10|15272.9|15272.9|15271.23|15271.23|15272.9|15272.9|15271.23|15271.23|0
1643876840000|2022-02-03 08:27:20|15268.87|15268.87|15268.87|15268.87|15268.87|15268.87|15268.87|15268.87|0
1643876850000|2022-02-03 08:27:30|15268.42|15268.42|15268.42|15268.42|15268.42|15268.42|15268.42|15268.42|0
1643876900000|2022-02-03 08:28:20|15269.09|15269.09|15269.09|15269.09|15269.09|15269.09|15269.09|15269.09|0
1643876910000|2022-02-03 08:28:30|15270.2|15270.2|15270.2|15270.2|15270.2|15270.2|15270.2|15270.2|0
1643876930000|2022-02-03 08:28:50|15268.83|15268.83|15269.13|15269.13|15269.54|15269.54|15268.83|15268.83|0
1643876940000|2022-02-03 08:29:00|15268.46|15268.46|15268.92|15268.92|15268.92|15268.92|15268.46|15268.46|0
1643876960000|2022-02-03 08:29:20|15268|15268|15258.02|15258.02|15268|15268|15258.02|15258.02|0
1643876970000|2022-02-03 08:29:30|15260.89|15260.89|15260.89|15260.89|15260.89|15260.89|15260.89|15260.89|0
1643876980000|2022-02-03 08:29:40|15260.07|15260.07|15260.99|15260.99|15260.99|15260.99|15260.07|15260.07|0
1643877000000|2022-02-03 08:30:00|15260.49|15260.49|15260.49|15260.49|15260.49|15260.49|15260.49|15260.49|0
1643877010000|2022-02-03 08:30:10|15260.26|15260.26|15259.57|15259.57|15260.26|15260.26|15259.57|15259.57|0
1643877020000|2022-02-03 08:30:20|15258.66|15258.66|15257.84|15257.84|15258.66|15258.66|15257.84|15257.84|0
1643877030000|2022-02-03 08:30:30|15259.67|15259.67|15259.65|15259.65|15260.59|15260.59|15259.65|15259.65|0
1643877040000|2022-02-03 08:30:40|15262.39|15262.39|15262.39|15262.39|15262.39|15262.39|15262.39|15262.39|0
1643877050000|2022-02-03 08:30:50|15264.85|15264.85|15265.32|15265.32|15265.32|15265.32|15264.85|15264.85|0
1643877060000|2022-02-03 08:31:00|15266.95|15266.95|15268.07|15268.07|15268.07|15268.07|15266.95|15266.95|0
1643877070000|2022-02-03 08:31:10|15268.88|15268.88|15269.85|15269.85|15269.85|15269.85|15268.88|15268.88|0
1643877090000|2022-02-03 08:31:30|15269.4|15269.4|15268.28|15268.28|15269.4|15269.4|15268.28|15268.28|0
1643877110000|2022-02-03 08:31:50|15269.19|15269.19|15272.51|15272.51|15272.51|15272.51|15269.19|15269.19|0
1643877120000|2022-02-03 08:32:00|15272.72|15272.72|15277.02|15277.02|15277.02|15277.02|15272.72|15272.72|0
1643877130000|2022-02-03 08:32:10|15278.85|15278.85|15278.85|15278.85|15279.31|15279.31|15278.85|15278.85|0
1643877150000|2022-02-03 08:32:30|15278.39|15278.39|15278.39|15278.39|15278.39|15278.39|15277.94|15277.94|0
1643877160000|2022-02-03 08:32:40|15275.65|15275.65|15275.65|15275.65|15275.65|15275.65|15275.65|15275.65|0
1643877170000|2022-02-03 08:32:50|15274.53|15274.53|15274.53|15274.53|15274.53|15274.53|15274.53|15274.53|0
1643877180000|2022-02-03 08:33:00|15273.62|15273.62|15274.08|15274.08|15274.08|15274.08|15273.62|15273.62|0
1643877200000|2022-02-03 08:33:20|15275.51|15275.51|15278.51|15278.51|15278.51|15278.51|15275.51|15275.51|0
1643877210000|2022-02-03 08:33:30|15278.29|15278.29|15278.29|15278.29|15278.29|15278.29|15278.29|15278.29|0
1643877220000|2022-02-03 08:33:40|15279.72|15279.72|15280.28|15280.28|15280.28|15280.28|15279.72|15279.72|0
1643877240000|2022-02-03 08:34:00|15280.84|15280.84|15281.69|15281.69|15281.69|15281.69|15280.28|15280.28|0
1643877250000|2022-02-03 08:34:10|15278.95|15278.95|15281.69|15281.69|15281.69|15281.69|15278.95|15278.95|0
1643877260000|2022-02-03 08:34:20|15281.9|15281.9|15282.81|15282.81|15282.81|15282.81|15281.9|15281.9|0
1643877270000|2022-02-03 08:34:30|15281.9|15281.9|15281.44|15281.44|15281.9|15281.9|15281.44|15281.44|0
1643877290000|2022-02-03 08:34:50|15280.52|15280.52|15280.52|15280.52|15280.52|15280.52|15280.52|15280.52|0
1643877300000|2022-02-03 08:35:00|15268.74|15268.74|15269.72|15269.72|15269.94|15269.94|15268.74|15268.74|0
1643877310000|2022-02-03 08:35:10|15272.51|15272.51|15271.95|15271.95|15272.51|15272.51|15270.83|15270.83|0
1643877360000|2022-02-03 08:36:00|15272.36|15272.36|15272.82|15272.82|15272.82|15272.82|15272.36|15272.36|0
1643877380000|2022-02-03 08:36:20|15272.2|15272.2|15272.2|15272.2|15272.2|15272.2|15272.2|15272.2|0
1643877390000|2022-02-03 08:36:30|15273.12|15273.12|15273.12|15273.12|15273.12|15273.12|15273.12|15273.12|0
1643877430000|2022-02-03 08:37:10|15274.23|15274.23|15274.79|15274.79|15274.79|15274.79|15274.23|15274.23|0
1643877460000|2022-02-03 08:37:40|15274.32|15274.32|15275.81|15275.81|15275.81|15275.81|15274.32|15274.32|0
1643877470000|2022-02-03 08:37:50|15276.01|15276.01|15275.1|15275.1|15276.01|15276.01|15275.1|15275.1|0
1643877490000|2022-02-03 08:38:10|15274.64|15274.64|15274.64|15274.64|15274.64|15274.64|15274.64|15274.64|0
1643877500000|2022-02-03 08:38:20|15276.27|15276.27|15280.58|15280.58|15280.58|15280.58|15276.27|15276.27|0
1643877510000|2022-02-03 08:38:30|15279.67|15279.67|15279.2|15279.2|15279.67|15279.67|15279.2|15279.2|0
1643877520000|2022-02-03 08:38:40|15279.67|15279.67|15280.78|15280.78|15280.78|15280.78|15279.67|15279.67|0
1643877550000|2022-02-03 08:39:10|15281.45|15281.45|15281.45|15281.45|15281.45|15281.45|15281.45|15281.45|0
1643877560000|2022-02-03 08:39:20|15281.87|15281.87|15282.48|15282.48|15282.48|15282.48|15281.87|15281.87|0
1643877570000|2022-02-03 08:39:30|15283.04|15283.04|15283.04|15283.04|15283.04|15283.04|15283.04|15283.04|0
1643877580000|2022-02-03 08:39:40|15283.6|15283.6|15288.92|15288.92|15289.83|15289.83|15283.6|15283.6|0
1643877590000|2022-02-03 08:39:50|15290.55|15290.55|15290.55|15290.55|15290.55|15290.55|15290.55|15290.55|0
1643877600000|2022-02-03 08:40:00|15292.35|15292.35|15290.52|15290.52|15292.35|15292.35|15290.52|15290.52|0
1643877670000|2022-02-03 08:41:10|15291.86|15291.86|15291.86|15291.86|15291.86|15291.86|15291.86|15291.86|0
1643877680000|2022-02-03 08:41:20|15292.33|15292.33|15292.33|15292.33|15292.33|15292.33|15292.33|15292.33|0
1643877690000|2022-02-03 08:41:30|15292.53|15292.53|15292.53|15292.53|15292.53|15292.53|15292.53|15292.53|0
1643877720000|2022-02-03 08:42:00|15292.09|15292.09|15289.46|15289.46|15292.33|15292.33|15289.46|15289.46|0
1643877730000|2022-02-03 08:42:10|15289.24|15289.24|15289.24|15289.24|15289.24|15289.24|15289.24|15289.24|0
1643877740000|2022-02-03 08:42:20|15289.7|15289.7|15291.37|15291.37|15291.37|15291.37|15289.7|15289.7|0
1643877760000|2022-02-03 08:42:40|15292.04|15292.04|15292.04|15292.04|15292.04|15292.04|15292.04|15292.04|0
1643877770000|2022-02-03 08:42:50|15290.92|15290.92|15292.08|15292.08|15292.08|15292.08|15290.26|15290.26|0
1643877780000|2022-02-03 08:43:00|15293.2|15293.2|15294.11|15294.11|15294.11|15294.11|15293.2|15293.2|0
1643877790000|2022-02-03 08:43:10|15295.03|15295.03|15295.03|15295.03|15295.03|15295.03|15295.03|15295.03|0
1643877800000|2022-02-03 08:43:20|15294.47|15294.47|15293.91|15293.91|15294.47|15294.47|15293.47|15293.47|0
1643877810000|2022-02-03 08:43:30|15295.74|15295.74|15295.74|15295.74|15295.74|15295.74|15295.74|15295.74|0
1643877820000|2022-02-03 08:43:40|15297.57|15297.57|15299.1|15299.1|15299.3|15299.3|15297.57|15297.57|0
1643877840000|2022-02-03 08:44:00|15296|15296|15293.99|15293.99|15296|15296|15293.99|15293.99|0
1643877850000|2022-02-03 08:44:10|15294.81|15294.81|15296.84|15296.84|15296.84|15296.84|15294.81|15294.81|0
1643877860000|2022-02-03 08:44:20|15297.25|15297.25|15297.25|15297.25|15297.25|15297.25|15297.25|15297.25|0
1643877870000|2022-02-03 08:44:30|15297.7|15297.7|15297.7|15297.7|15297.7|15297.7|15297.7|15297.7|0
1643877880000|2022-02-03 08:44:40|15297.14|15297.14|15297.55|15297.55|15297.55|15297.55|15297.14|15297.14|0
1643877890000|2022-02-03 08:44:50|15297.35|15297.35|15297.35|15297.35|15297.35|15297.35|15297.35|15297.35|0
1643877900000|2022-02-03 08:45:00|15298.46|15298.46|15297.91|15297.91|15298.46|15298.46|15297.91|15297.91|0
1643877910000|2022-02-03 08:45:10|15298.85|15298.85|15298.85|15298.85|15298.85|15298.85|15298.85|15298.85|0
1643877920000|2022-02-03 08:45:20|15300.48|15300.48|15309.81|15309.81|15309.81|15309.81|15299.98|15299.98|0
1643877930000|2022-02-03 08:45:30|15309.35|15309.35|15309.35|15309.35|15309.35|15309.35|15309.35|15309.35|0
1643877940000|2022-02-03 08:45:40|15311.18|15311.18|15311.59|15311.59|15311.59|15311.59|15311.18|15311.18|0
1643877950000|2022-02-03 08:45:50|15311.12|15311.12|15309.29|15309.29|15311.12|15311.12|15309.29|15309.29|0
1643877960000|2022-02-03 08:46:00|15310.41|15310.41|15313.08|15313.08|15313.08|15313.08|15310.41|15310.41|0
1643877970000|2022-02-03 08:46:10|15316.73|15316.73|15319.48|15319.48|15320.6|15320.6|15316.73|15316.73|0
1643878020000|2022-02-03 08:47:00|15320.04|15320.04|15322.29|15322.29|15322.29|15322.29|15319.83|15319.83|0
1643878080000|2022-02-03 08:48:00|15323.4|15323.4|15324.07|15324.07|15324.07|15324.07|15323.4|15323.4|0
1643878090000|2022-02-03 08:48:10|15324.53|15324.53|15324.53|15324.53|15324.53|15324.53|15324.53|15324.53|0
1643878100000|2022-02-03 08:48:20|15325.15|15325.15|15325.15|15325.15|15325.15|15325.15|15325.15|15325.15|0
1643878120000|2022-02-03 08:48:40|15323.78|15323.78|15321.46|15321.46|15323.78|15323.78|15321.46|15321.46|0
1643878130000|2022-02-03 08:48:50|15319.63|15319.63|15320.34|15320.34|15320.34|15320.34|15319.63|15319.63|0
1643878140000|2022-02-03 08:49:00|15317.88|15317.88|15319.06|15319.06|15319.56|15319.56|15317.88|15317.88|0
1643878160000|2022-02-03 08:49:20|15316.19|15316.19|15313.37|15313.37|15316.19|15316.19|15313.37|15313.37|0
1643878170000|2022-02-03 08:49:30|15313.17|15313.17|15307.89|15307.89|15313.17|15313.17|15306.98|15306.98|0
1643878190000|2022-02-03 08:49:50|15308.1|15308.1|15308.1|15308.1|15308.1|15308.1|15308.1|15308.1|0
1643878210000|2022-02-03 08:50:10|15305.87|15305.87|15305.87|15305.87|15305.87|15305.87|15305.87|15305.87|0
1643878230000|2022-02-03 08:50:30|15306.98|15306.98|15307.8|15307.8|15307.8|15307.8|15306.98|15306.98|0
1643878240000|2022-02-03 08:50:40|15308.72|15308.72|15308.72|15308.72|15309.17|15309.17|15308.72|15308.72|0
1643878260000|2022-02-03 08:51:00|15308.16|15308.16|15308.16|15308.16|15308.16|15308.16|15308.16|15308.16|0
1643878300000|2022-02-03 08:51:40|15306.37|15306.37|15302.87|15302.87|15306.37|15306.37|15302.87|15302.87|0
1643878310000|2022-02-03 08:51:50|15301.44|15301.44|15300.41|15300.41|15301.44|15301.44|15300.41|15300.41|0
1643878320000|2022-02-03 08:52:00|15299.47|15299.47|15299.47|15299.47|15299.47|15299.47|15299.47|15299.47|0
1643878330000|2022-02-03 08:52:10|15299.94|15299.94|15299.94|15299.94|15299.94|15299.94|15299.94|15299.94|0
1643878340000|2022-02-03 08:52:20|15300.83|15300.83|15300.83|15300.83|15300.83|15300.83|15300.83|15300.83|0
1643878350000|2022-02-03 08:52:30|15301.06|15301.06|15297.63|15297.63|15301.28|15301.28|15296.71|15296.71|0
1643878360000|2022-02-03 08:52:40|15293.5|15293.5|15293.5|15293.5|15293.5|15293.5|15293.5|15293.5|0
1643878380000|2022-02-03 08:53:00|15293.97|15293.97|15292.94|15292.94|15293.97|15293.97|15292.94|15292.94|0
1643878390000|2022-02-03 08:53:10|15292.12|15292.12|15292.12|15292.12|15292.12|15292.12|15292.12|15292.12|0
1643878400000|2022-02-03 08:53:20|15291.67|15291.67|15291.67|15291.67|15291.67|15291.67|15291.67|15291.67|0
1643878430000|2022-02-03 08:53:50|15291.19|15291.19|15291.19|15291.19|15291.19|15291.19|15291.19|15291.19|0
1643878440000|2022-02-03 08:54:00|15290.38|15290.38|15286.07|15286.07|15290.38|15290.38|15286.07|15286.07|0
1643878450000|2022-02-03 08:54:10|15284.66|15284.66|15281.4|15281.4|15284.66|15284.66|15281.4|15281.4|0
1643878460000|2022-02-03 08:54:20|15280.28|15280.28|15280.28|15280.28|15280.28|15280.28|15280.28|15280.28|0
1643878470000|2022-02-03 08:54:30|15279.73|15279.73|15278.61|15278.61|15279.73|15279.73|15278.61|15278.61|0
1643878480000|2022-02-03 08:54:40|15277.67|15277.67|15285.32|15285.32|15285.32|15285.32|15277.67|15277.67|0
1643878490000|2022-02-03 08:54:50|15287|15287|15287|15287|15287|15287|15287|15287|0
1643878500000|2022-02-03 08:55:00|15288.11|15288.11|15288.11|15288.11|15288.11|15288.11|15288.11|15288.11|0
1643878510000|2022-02-03 08:55:10|15289.94|15289.94|15292.8|15292.8|15292.8|15292.8|15289.94|15289.94|0
1643878520000|2022-02-03 08:55:20|15293.92|15293.92|15301.6|15301.6|15302.07|15302.07|15293.92|15293.92|0
1643878530000|2022-02-03 08:55:30|15302.05|15302.05|15301.69|15301.69|15302.51|15302.51|15301.69|15301.69|0
1643878540000|2022-02-03 08:55:40|15300.26|15300.26|15297.95|15297.95|15300.26|15300.26|15297.56|15297.56|0
1643878570000|2022-02-03 08:56:10|15299.39|15299.39|15303.73|15303.73|15303.73|15303.73|15299.39|15299.39|0
1643878580000|2022-02-03 08:56:20|15304.55|15304.55|15304.55|15304.55|15304.55|15304.55|15304.55|15304.55|0
1643878590000|2022-02-03 08:56:30|15305.16|15305.16|15305.16|15305.16|15305.16|15305.16|15305.16|15305.16|0
1643878600000|2022-02-03 08:56:40|15304.69|15304.69|15304.69|15304.69|15304.69|15304.69|15304.69|15304.69|0
1643878620000|2022-02-03 08:57:00|15303.88|15303.88|15302.85|15302.85|15303.88|15303.88|15301.74|15301.74|0
1643878650000|2022-02-03 08:57:30|15302.24|15302.24|15302.24|15302.24|15302.24|15302.24|15302.24|15302.24|0
1643878670000|2022-02-03 08:57:50|15299.85|15299.85|15292.7|15292.7|15299.85|15299.85|15292.7|15292.7|0
1643878680000|2022-02-03 08:58:00|15289.87|15289.87|15289.87|15289.87|15289.87|15289.87|15289.87|15289.87|0
1643878700000|2022-02-03 08:58:20|15284.97|15284.97|15284.97|15284.97|15284.97|15284.97|15284.97|15284.97|0
1643878710000|2022-02-03 08:58:30|15285.79|15285.79|15285.79|15285.79|15285.79|15285.79|15285.79|15285.79|0
1643878730000|2022-02-03 08:58:50|15287.22|15287.22|15288.14|15288.14|15288.14|15288.14|15287.22|15287.22|0
1643878740000|2022-02-03 08:59:00|15289.55|15289.55|15289.55|15289.55|15289.55|15289.55|15289.55|15289.55|0
1643878750000|2022-02-03 08:59:10|15287.54|15287.54|15284.38|15284.38|15287.54|15287.54|15284.38|15284.38|0
1643878760000|2022-02-03 08:59:20|15283.47|15283.47|15283.47|15283.47|15283.47|15283.47|15283.47|15283.47|0
1643878780000|2022-02-03 08:59:40|15285.1|15285.1|15289.48|15289.48|15289.48|15289.48|15285.1|15285.1|0
1643878790000|2022-02-03 08:59:50|15287.25|15287.25|15288.07|15288.07|15288.07|15288.07|15287.25|15287.25|0
1643878800000|2022-02-03 09:00:00|15286.44|15286.44|15287.55|15287.55|15287.55|15287.55|15286.44|15286.44|0
1643878820000|2022-02-03 09:00:20|15288.11|15288.11|15288.11|15288.11|15288.11|15288.11|15288.11|15288.11|0
1643878840000|2022-02-03 09:00:40|15289.55|15289.55|15289.55|15289.55|15289.55|15289.55|15289.55|15289.55|0
1643878850000|2022-02-03 09:00:50|15291.43|15291.43|15291.43|15291.43|15291.43|15291.43|15291.43|15291.43|0
1643878870000|2022-02-03 09:01:10|15293.26|15293.26|15291.82|15291.82|15293.26|15293.26|15291.82|15291.82|0
1643878890000|2022-02-03 09:01:30|15292.38|15292.38|15292.38|15292.38|15292.38|15292.38|15292.38|15292.38|0
1643878900000|2022-02-03 09:01:40|15294.83|15294.83|15294.83|15294.83|15294.83|15294.83|15294.83|15294.83|0
1643878920000|2022-02-03 09:02:00|15295.03|15295.03|15295.03|15295.03|15295.03|15295.03|15295.03|15295.03|0
1643878940000|2022-02-03 09:02:20|15294.54|15294.54|15294.54|15294.54|15294.54|15294.54|15294.54|15294.54|0
1643878970000|2022-02-03 09:02:50|15292.71|15292.71|15294.14|15294.14|15294.14|15294.14|15292.71|15292.71|0
1643878990000|2022-02-03 09:03:10|15294.7|15294.7|15294.7|15294.7|15294.7|15294.7|15294.7|15294.7|0
1643879010000|2022-02-03 09:03:30|15294.2|15294.2|15294.2|15294.2|15294.2|15294.2|15294.2|15294.2|0
1643879020000|2022-02-03 09:03:40|15293.64|15293.64|15294.15|15294.15|15294.15|15294.15|15293.23|15293.23|0
1643879050000|2022-02-03 09:04:10|15292.32|15292.32|15283.45|15283.45|15292.32|15292.32|15283.45|15283.45|0
1643879060000|2022-02-03 09:04:20|15283.86|15283.86|15283.86|15283.86|15283.86|15283.86|15283.86|15283.86|0
1643879070000|2022-02-03 09:04:30|15281.87|15281.87|15283.49|15283.49|15283.49|15283.49|15281.87|15281.87|0
1643879100000|2022-02-03 09:05:00|15281.86|15281.86|15278.21|15278.21|15281.86|15281.86|15278|15278|0
1643879110000|2022-02-03 09:05:10|15279.12|15279.12|15279.12|15279.12|15279.12|15279.12|15279.12|15279.12|0
1643879120000|2022-02-03 09:05:20|15278.65|15278.65|15278.65|15278.65|15278.65|15278.65|15278.65|15278.65|0
1643879130000|2022-02-03 09:05:30|15279.06|15279.06|15275.89|15275.89|15279.06|15279.06|15275.89|15275.89|0
1643879140000|2022-02-03 09:05:40|15276.39|15276.39|15272.08|15272.08|15276.39|15276.39|15272.08|15272.08|0
1643879160000|2022-02-03 09:06:00|15270.59|15270.59|15263.33|15263.33|15270.59|15270.59|15263.33|15263.33|0
1643879170000|2022-02-03 09:06:10|15261.92|15261.92|15261.92|15261.92|15261.92|15261.92|15261.92|15261.92|0
1643879200000|2022-02-03 09:06:40|15260.49|15260.49|15252.61|15252.61|15260.49|15260.49|15251.49|15251.49|0
1643879210000|2022-02-03 09:06:50|15252.14|15252.14|15252.14|15252.14|15252.14|15252.14|15252.14|15252.14|0
1643879220000|2022-02-03 09:07:00|15251.24|15251.24|15248.27|15248.27|15251.24|15251.24|15248.27|15248.27|0
1643879230000|2022-02-03 09:07:10|15247.6|15247.6|15249.24|15249.24|15249.24|15249.24|15247.6|15247.6|0
1643879240000|2022-02-03 09:07:20|15248.42|15248.42|15248.42|15248.42|15248.42|15248.42|15248.42|15248.42|0
1643879320000|2022-02-03 09:08:40|15246.75|15246.75|15246.75|15246.75|15246.75|15246.75|15246.75|15246.75|0
1643879330000|2022-02-03 09:08:50|15248.58|15248.58|15252.82|15252.82|15252.82|15252.82|15248.58|15248.58|0
1643879340000|2022-02-03 09:09:00|15255.69|15255.69|15255.69|15255.69|15255.69|15255.69|15255.69|15255.69|0
1643879360000|2022-02-03 09:09:20|15256.14|15256.14|15256.36|15256.36|15256.36|15256.36|15256.14|15256.14|0
1643879370000|2022-02-03 09:09:30|15258.03|15258.03|15258.03|15258.03|15258.03|15258.03|15258.03|15258.03|0
1643879380000|2022-02-03 09:09:40|15258.85|15258.85|15242.29|15242.29|15258.85|15258.85|15242.29|15242.29|0
1643879390000|2022-02-03 09:09:50|15239.42|15239.42|15240.54|15240.54|15240.54|15240.54|15239.42|15239.42|0
1643879400000|2022-02-03 09:10:00|15240.98|15240.98|15240.98|15240.98|15241.19|15241.19|15240.98|15240.98|0
1643879420000|2022-02-03 09:10:20|15240.52|15240.52|15240.52|15240.52|15240.52|15240.52|15240.52|15240.52|0
1643879460000|2022-02-03 09:11:00|15242.35|15242.35|15242.35|15242.35|15242.35|15242.35|15242.35|15242.35|0
1643879470000|2022-02-03 09:11:10|15243.17|15243.17|15250.23|15250.23|15250.23|15250.23|15243.17|15243.17|0
1643879480000|2022-02-03 09:11:20|15251.15|15251.15|15251.15|15251.15|15251.15|15251.15|15251.15|15251.15|0
1643879500000|2022-02-03 09:11:40|15252.18|15252.18|15254.92|15254.92|15254.92|15254.92|15252.18|15252.18|0
1643879520000|2022-02-03 09:12:00|15256.33|15256.33|15269.36|15269.36|15269.36|15269.36|15256.33|15256.33|0
1643879530000|2022-02-03 09:12:10|15270.27|15270.27|15271.76|15271.76|15271.76|15271.76|15270.27|15270.27|0
1643879540000|2022-02-03 09:12:20|15273.59|15273.59|15273.59|15273.59|15273.59|15273.59|15273.59|15273.59|0
1643879550000|2022-02-03 09:12:30|15276.38|15276.38|15276.61|15276.61|15276.61|15276.61|15276.38|15276.38|0
1643879580000|2022-02-03 09:13:00|15277.42|15277.42|15278.45|15278.45|15278.45|15278.45|15277.42|15277.42|0
1643879590000|2022-02-03 09:13:10|15278.25|15278.25|15278.25|15278.25|15278.25|15278.25|15278.25|15278.25|0
1643879600000|2022-02-03 09:13:20|15277.42|15277.42|15277.42|15277.42|15277.42|15277.42|15277.42|15277.42|0
1643879610000|2022-02-03 09:13:30|15278.34|15278.34|15278.44|15278.44|15279.25|15279.25|15278.34|15278.34|0
1643879630000|2022-02-03 09:13:50|15280.07|15280.07|15280.07|15280.07|15280.07|15280.07|15280.07|15280.07|0
1643879640000|2022-02-03 09:14:00|15280.53|15280.53|15280.53|15280.53|15280.53|15280.53|15280.53|15280.53|0
1643879650000|2022-02-03 09:14:10|15286.27|15286.27|15286.77|15286.77|15286.77|15286.77|15285.85|15285.85|0
1643879660000|2022-02-03 09:14:20|15285.85|15285.85|15285.85|15285.85|15285.85|15285.85|15285.85|15285.85|0
1643879680000|2022-02-03 09:14:40|15286.08|15286.08|15286.08|15286.08|15286.08|15286.08|15286.08|15286.08|0
1643879690000|2022-02-03 09:14:50|15284.25|15284.25|15283.79|15283.79|15284.25|15284.25|15283.79|15283.79|0
1643879700000|2022-02-03 09:15:00|15283.33|15283.33|15283.33|15283.33|15283.33|15283.33|15283.33|15283.33|0
1643879720000|2022-02-03 09:15:20|15284.24|15284.24|15284.54|15284.54|15284.54|15284.54|15283.63|15283.63|0
1643879730000|2022-02-03 09:15:30|15286.43|15286.43|15287.8|15287.8|15287.8|15287.8|15286.43|15286.43|0
1643879760000|2022-02-03 09:16:00|15288.27|15288.27|15288.27|15288.27|15288.27|15288.27|15288.27|15288.27|0
1643879790000|2022-02-03 09:16:30|15286.84|15286.84|15285.4|15285.4|15286.84|15286.84|15285.4|15285.4|0
1643879800000|2022-02-03 09:16:40|15286.84|15286.84|15286.84|15286.84|15286.84|15286.84|15286.84|15286.84|0
1643879810000|2022-02-03 09:16:50|15287.33|15287.33|15285.5|15285.5|15287.33|15287.33|15285.5|15285.5|0
1643879860000|2022-02-03 09:17:40|15287.83|15287.83|15302.83|15302.83|15303.75|15303.75|15286.91|15286.91|0
1643879870000|2022-02-03 09:17:50|15299.18|15299.18|15299.18|15299.18|15299.18|15299.18|15299.18|15299.18|0
1643879890000|2022-02-03 09:18:10|15294.6|15294.6|15295.49|15295.49|15296.43|15296.43|15294.6|15294.6|0
1643879920000|2022-02-03 09:18:40|15292.62|15292.62|15293.12|15293.12|15293.12|15293.12|15292.62|15292.62|0
1643879960000|2022-02-03 09:19:20|15291.45|15291.45|15291.45|15291.45|15291.45|15291.45|15291.45|15291.45|0
1643879970000|2022-02-03 09:19:30|15292.13|15292.13|15292.36|15292.36|15292.36|15292.36|15292.13|15292.13|0
1643879980000|2022-02-03 09:19:40|15293.28|15293.28|15293.07|15293.07|15293.28|15293.28|15293.07|15293.07|0
1643879990000|2022-02-03 09:19:50|15292.6|15292.6|15292.13|15292.13|15292.6|15292.6|15292.13|15292.13|0
1643880000000|2022-02-03 09:20:00|15291.21|15291.21|15291.42|15291.42|15291.42|15291.42|15291.21|15291.21|0
1643880070000|2022-02-03 09:21:10|15291.98|15291.98|15291.98|15291.98|15291.98|15291.98|15291.98|15291.98|0
1643880100000|2022-02-03 09:21:40|15290.87|15290.87|15290.87|15290.87|15290.87|15290.87|15290.87|15290.87|0
1643880110000|2022-02-03 09:21:50|15289.04|15289.04|15287.4|15287.4|15289.04|15289.04|15287.4|15287.4|0
1643880130000|2022-02-03 09:22:10|15284.08|15284.08|15282.64|15282.64|15284.08|15284.08|15282.64|15282.64|0
1643880140000|2022-02-03 09:22:20|15281.65|15281.65|15280.04|15280.04|15281.65|15281.65|15280.04|15280.04|0
1643880150000|2022-02-03 09:22:30|15281.47|15281.47|15281.47|15281.47|15281.47|15281.47|15281.47|15281.47|0
1643880210000|2022-02-03 09:23:30|15281.01|15281.01|15280.1|15280.1|15281.01|15281.01|15280.1|15280.1|0
1643880220000|2022-02-03 09:23:40|15279.64|15279.64|15279.64|15279.64|15279.64|15279.64|15279.64|15279.64|0
1643880240000|2022-02-03 09:24:00|15276.37|15276.37|15276.37|15276.37|15276.37|15276.37|15276.37|15276.37|0
1643880250000|2022-02-03 09:24:10|15276.83|15276.83|15276.83|15276.83|15276.83|15276.83|15276.83|15276.83|0
1643880260000|2022-02-03 09:24:20|15278.46|15278.46|15278.46|15278.46|15278.46|15278.46|15278.46|15278.46|0
1643880280000|2022-02-03 09:24:40|15278.92|15278.92|15278|15278|15278.92|15278.92|15278|15278|0
1643880330000|2022-02-03 09:25:30|15279.44|15279.44|15279.44|15279.44|15279.44|15279.44|15279.44|15279.44|0
1643880340000|2022-02-03 09:25:40|15280.93|15280.93|15281.42|15281.42|15281.42|15281.42|15280.93|15280.93|0
1643880350000|2022-02-03 09:25:50|15281.92|15281.92|15281.92|15281.92|15281.92|15281.92|15281.92|15281.92|0
1643880360000|2022-02-03 09:26:00|15281.01|15281.01|15282.2|15282.2|15282.64|15282.64|15281.01|15281.01|0
1643880380000|2022-02-03 09:26:20|15278.01|15278.01|15275.76|15275.76|15278.01|15278.01|15275.76|15275.76|0
1643880390000|2022-02-03 09:26:30|15273.93|15273.93|15273.93|15273.93|15273.93|15273.93|15273.93|15273.93|0
1643880420000|2022-02-03 09:27:00|15274.39|15274.39|15276.48|15276.48|15276.48|15276.48|15274.39|15274.39|0
1643880430000|2022-02-03 09:27:10|15276.03|15276.03|15276.03|15276.03|15276.03|15276.03|15276.03|15276.03|0
1643880460000|2022-02-03 09:27:40|15276.52|15276.52|15276.03|15276.03|15276.52|15276.52|15276.03|15276.03|0
1643880500000|2022-02-03 09:28:20|15276.48|15276.48|15276.48|15276.48|15276.48|15276.48|15276.48|15276.48|0
1643880520000|2022-02-03 09:28:40|15277.6|15277.6|15277.3|15277.3|15277.6|15277.6|15276.48|15276.48|0
1643880530000|2022-02-03 09:28:50|15276.16|15276.16|15270.41|15270.41|15276.37|15276.37|15270.41|15270.41|0
1643880540000|2022-02-03 09:29:00|15269.94|15269.94|15269.94|15269.94|15269.94|15269.94|15269.94|15269.94|0
1643880590000|2022-02-03 09:29:50|15269.45|15269.45|15269.45|15269.45|15269.45|15269.45|15269.45|15269.45|0
1643880600000|2022-02-03 09:30:00|15270.26|15270.26|15271.31|15271.31|15271.31|15271.31|15270.26|15270.26|0
1643880660000|2022-02-03 09:31:00|15270.62|15270.62|15270.16|15270.16|15270.62|15270.62|15270.16|15270.16|0
1643880670000|2022-02-03 09:31:10|15270.62|15270.62|15270.62|15270.62|15270.62|15270.62|15270.62|15270.62|0
1643880680000|2022-02-03 09:31:20|15270.16|15270.16|15270.16|15270.16|15270.16|15270.16|15270.16|15270.16|0
1643880690000|2022-02-03 09:31:30|15266.3|15266.3|15264.05|15264.05|15266.5|15266.5|15264.05|15264.05|0
1643880700000|2022-02-03 09:31:40|15264.5|15264.5|15264.5|15264.5|15264.5|15264.5|15264.5|15264.5|0
1643880710000|2022-02-03 09:31:50|15263.07|15263.07|15262.6|15262.6|15263.07|15263.07|15262.6|15262.6|0
1643880730000|2022-02-03 09:32:10|15261.78|15261.78|15261.78|15261.78|15261.78|15261.78|15261.78|15261.78|0
1643880760000|2022-02-03 09:32:40|15263.12|15263.12|15263.12|15263.12|15263.12|15263.12|15263.12|15263.12|0
1643880770000|2022-02-03 09:32:50|15263.58|15263.58|15263.8|15263.8|15263.8|15263.8|15263.12|15263.12|0
1643880800000|2022-02-03 09:33:20|15263.35|15263.35|15262.89|15262.89|15263.35|15263.35|15262.89|15262.89|0
1643880810000|2022-02-03 09:33:30|15262.43|15262.43|15262.43|15262.43|15262.43|15262.43|15262.43|15262.43|0
1643880820000|2022-02-03 09:33:40|15261.52|15261.52|15262.41|15262.41|15262.41|15262.41|15261.52|15261.52|0
1643880830000|2022-02-03 09:33:50|15262.88|15262.88|15262.41|15262.41|15262.88|15262.88|15262.41|15262.41|0
1643880840000|2022-02-03 09:34:00|15261.29|15261.29|15258.84|15258.84|15261.29|15261.29|15258.84|15258.84|0
1643880850000|2022-02-03 09:34:10|15258.38|15258.38|15258.38|15258.38|15258.38|15258.38|15258.38|15258.38|0
1643880860000|2022-02-03 09:34:20|15257.91|15257.91|15257.91|15257.91|15257.91|15257.91|15257.91|15257.91|0
1643880880000|2022-02-03 09:34:40|15258.37|15258.37|15258.37|15258.37|15258.37|15258.37|15258.37|15258.37|0
1643880900000|2022-02-03 09:35:00|15260.04|15260.04|15260.04|15260.04|15260.04|15260.04|15260.04|15260.04|0
1643880910000|2022-02-03 09:35:10|15260.5|15260.5|15260.5|15260.5|15260.5|15260.5|15260.5|15260.5|0
1643880920000|2022-02-03 09:35:20|15260.99|15260.99|15260.99|15260.99|15260.99|15260.99|15260.99|15260.99|0
1643880940000|2022-02-03 09:35:40|15260.54|15260.54|15260.54|15260.54|15260.54|15260.54|15260.54|15260.54|0
1643880950000|2022-02-03 09:35:50|15260.99|15260.99|15260.52|15260.52|15260.99|15260.99|15260.52|15260.52|0
1643880960000|2022-02-03 09:36:00|15258.23|15258.23|15245.3|15245.3|15258.44|15258.44|15245.3|15245.3|0
1643880970000|2022-02-03 09:36:10|15243.87|15243.87|15243.37|15243.37|15243.87|15243.87|15243.37|15243.37|0
1643880980000|2022-02-03 09:36:20|15241.7|15241.7|15240.73|15240.73|15241.7|15241.7|15240.73|15240.73|0
1643880990000|2022-02-03 09:36:30|15240.23|15240.23|15240.23|15240.23|15240.23|15240.23|15240.23|15240.23|0
1643881030000|2022-02-03 09:37:10|15241.67|15241.67|15243.1|15243.1|15243.1|15243.1|15241.67|15241.67|0
1643881060000|2022-02-03 09:37:40|15241.47|15241.47|15241.47|15241.47|15241.47|15241.47|15241.47|15241.47|0
1643881100000|2022-02-03 09:38:20|15238.72|15238.72|15234.46|15234.46|15238.72|15238.72|15234.46|15234.46|0
1643881110000|2022-02-03 09:38:30|15233.35|15233.35|15233.35|15233.35|15233.35|15233.35|15233.35|15233.35|0
1643881120000|2022-02-03 09:38:40|15232.73|15232.73|15232.73|15232.73|15232.73|15232.73|15232.73|15232.73|0
1643881130000|2022-02-03 09:38:50|15233.55|15233.55|15230.8|15230.8|15233.55|15233.55|15230.8|15230.8|0
1643881140000|2022-02-03 09:39:00|15230.31|15230.31|15229.65|15229.65|15230.31|15230.31|15229.19|15229.19|0
1643881170000|2022-02-03 09:39:30|15228.73|15228.73|15228.73|15228.73|15228.73|15228.73|15228.73|15228.73|0
1643881180000|2022-02-03 09:39:40|15230.17|15230.17|15230.17|15230.17|15230.17|15230.17|15230.17|15230.17|0
1643881200000|2022-02-03 09:40:00|15230.64|15230.64|15230.64|15230.64|15230.64|15230.64|15230.64|15230.64|0
1643881220000|2022-02-03 09:40:20|15232.47|15232.47|15233.38|15233.38|15233.38|15233.38|15232.47|15232.47|0
1643881270000|2022-02-03 09:41:10|15233.84|15233.84|15233.84|15233.84|15233.84|15233.84|15233.84|15233.84|0
1643881280000|2022-02-03 09:41:20|15232.92|15232.92|15232.92|15232.92|15232.92|15232.92|15232.92|15232.92|0
1643881290000|2022-02-03 09:41:30|15233.74|15233.74|15233.74|15233.74|15233.74|15233.74|15233.74|15233.74|0
1643881320000|2022-02-03 09:42:00|15232.83|15232.83|15232.83|15232.83|15232.83|15232.83|15232.62|15232.62|0
1643881330000|2022-02-03 09:42:10|15233.74|15233.74|15233.29|15233.29|15233.74|15233.74|15233.29|15233.29|0
1643881340000|2022-02-03 09:42:20|15233.84|15233.84|15233.84|15233.84|15233.84|15233.84|15233.84|15233.84|0
1643881360000|2022-02-03 09:42:40|15232.73|15232.73|15232.73|15232.73|15232.73|15232.73|15232.73|15232.73|0
1643881380000|2022-02-03 09:43:00|15230.28|15230.28|15226.93|15226.93|15230.28|15230.28|15226.93|15226.93|0
1643881430000|2022-02-03 09:43:50|15227.4|15227.4|15227.4|15227.4|15227.4|15227.4|15227.4|15227.4|0
1643881450000|2022-02-03 09:44:10|15225.57|15225.57|15225.57|15225.57|15225.57|15225.57|15225.57|15225.57|0
1643881510000|2022-02-03 09:45:10|15227|15227|15227.92|15227.92|15227.92|15227.92|15227|15227|0
1643881580000|2022-02-03 09:46:20|15226.8|15226.8|15226.8|15226.8|15226.8|15226.8|15226.8|15226.8|0
1643881610000|2022-02-03 09:46:50|15227.62|15227.62|15227.62|15227.62|15227.62|15227.62|15227.62|15227.62|0
1643881630000|2022-02-03 09:47:10|15228.44|15228.44|15228.44|15228.44|15228.44|15228.44|15228.44|15228.44|0
1643881680000|2022-02-03 09:48:00|15227.52|15227.52|15227.52|15227.52|15227.52|15227.52|15227.52|15227.52|0
1643881830000|2022-02-03 09:50:30|15228.95|15228.95|15228.95|15228.95|15228.95|15228.95|15228.95|15228.95|0
1643881840000|2022-02-03 09:50:40|15229.51|15229.51|15229.51|15229.51|15229.51|15229.51|15229.51|15229.51|0
1643881850000|2022-02-03 09:50:50|15228.57|15228.57|15225.85|15225.85|15228.57|15228.57|15225.85|15225.85|0
1643881870000|2022-02-03 09:51:10|15226.3|15226.3|15226.76|15226.76|15226.76|15226.76|15226.3|15226.3|0
1643881880000|2022-02-03 09:51:20|15226.3|15226.3|15226.3|15226.3|15226.3|15226.3|15226.3|15226.3|0
1643881890000|2022-02-03 09:51:30|15223.82|15223.82|15224.71|15224.71|15225.38|15225.38|15223.82|15223.82|0
1643881900000|2022-02-03 09:51:40|15225.38|15225.38|15225.83|15225.83|15225.83|15225.83|15225.38|15225.38|0
1643881920000|2022-02-03 09:52:00|15225.16|15225.16|15225.88|15225.88|15226.1|15226.1|15225.16|15225.16|0
1643881930000|2022-02-03 09:52:10|15226.8|15226.8|15226.8|15226.8|15226.8|15226.8|15226.8|15226.8|0
1643881940000|2022-02-03 09:52:20|15227.71|15227.71|15229.15|15229.15|15229.15|15229.15|15227.71|15227.71|0
1643881950000|2022-02-03 09:52:30|15229.7|15229.7|15230.2|15230.2|15230.82|15230.82|15229.7|15229.7|0
1643881960000|2022-02-03 09:52:40|15229.29|15229.29|15229.29|15229.29|15229.29|15229.29|15229.29|15229.29|0
1643881980000|2022-02-03 09:53:00|15228.47|15228.47|15231.34|15231.34|15231.34|15231.34|15228.47|15228.47|0
1643882030000|2022-02-03 09:53:50|15230.34|15230.34|15230.34|15230.34|15230.34|15230.34|15230.34|15230.34|0
1643882110000|2022-02-03 09:55:10|15231.26|15231.26|15231.26|15231.26|15231.26|15231.26|15231.26|15231.26|0
1643882120000|2022-02-03 09:55:20|15232.17|15232.17|15232.17|15232.17|15232.17|15232.17|15232.17|15232.17|0
1643882130000|2022-02-03 09:55:30|15234.53|15234.53|15234.53|15234.53|15234.53|15234.53|15234.53|15234.53|0
1643882140000|2022-02-03 09:55:40|15235.96|15235.96|15235.96|15235.96|15235.96|15235.96|15235.96|15235.96|0
1643882160000|2022-02-03 09:56:00|15236.43|15236.43|15238.34|15238.34|15238.34|15238.34|15236.43|15236.43|0
1643882180000|2022-02-03 09:56:20|15236.9|15236.9|15236.9|15236.9|15236.9|15236.9|15236.9|15236.9|0
1643882190000|2022-02-03 09:56:30|15237.42|15237.42|15237.98|15237.98|15237.98|15237.98|15237.42|15237.42|0
1643882230000|2022-02-03 09:57:10|15237.07|15237.07|15237.07|15237.07|15237.07|15237.07|15237.07|15237.07|0
1643882250000|2022-02-03 09:57:30|15233.73|15233.73|15220.71|15220.71|15233.73|15233.73|15220.71|15220.71|0
1643882260000|2022-02-03 09:57:40|15219.68|15219.68|15215.52|15215.52|15219.68|15219.68|15215.52|15215.52|0
1643882270000|2022-02-03 09:57:50|15215.97|15215.97|15213.75|15213.75|15216.19|15216.19|15213.75|15213.75|0
1643882280000|2022-02-03 09:58:00|15213.98|15213.98|15213.98|15213.98|15213.98|15213.98|15213.98|15213.98|0
1643882290000|2022-02-03 09:58:10|15214.2|15214.2|15212.15|15212.15|15214.41|15214.41|15211.92|15211.92|0
1643882300000|2022-02-03 09:58:20|15212.37|15212.37|15212.59|15212.59|15212.59|15212.59|15212.37|15212.37|0
1643882310000|2022-02-03 09:58:30|15211.65|15211.65|15210.98|15210.98|15211.65|15211.65|15210.98|15210.98|0
1643882320000|2022-02-03 09:58:40|15205.49|15205.49|15205.95|15205.95|15205.95|15205.95|15205.49|15205.49|0
1643882340000|2022-02-03 09:59:00|15206.87|15206.87|15206.87|15206.87|15206.87|15206.87|15206.87|15206.87|0
1643882350000|2022-02-03 09:59:10|15207.42|15207.42|15212.23|15212.23|15212.23|15212.23|15207.42|15207.42|0
1643882370000|2022-02-03 09:59:30|15211.67|15211.67|15211.45|15211.45|15211.67|15211.67|15211.45|15211.45|0
1643882380000|2022-02-03 09:59:40|15212.88|15212.88|15212.66|15212.66|15212.88|15212.88|15212.66|15212.66|0
1643882390000|2022-02-03 09:59:50|15212.1|15212.1|15210.27|15210.27|15212.1|15212.1|15210.27|15210.27|0
1643882400000|2022-02-03 10:00:00|15211.19|15211.19|15213.74|15213.74|15213.74|15213.74|15211.19|15211.19|0
1643882410000|2022-02-03 10:00:10|15212.82|15212.82|15212.82|15212.82|15212.82|15212.82|15212.82|15212.82|0
1643882450000|2022-02-03 10:00:50|15213.28|15213.28|15213.28|15213.28|15213.28|15213.28|15213.28|15213.28|0
1643882460000|2022-02-03 10:01:00|15212.16|15212.16|15211.6|15211.6|15212.16|15212.16|15211.6|15211.6|0
1643882470000|2022-02-03 10:01:10|15212.72|15212.72|15212.72|15212.72|15212.72|15212.72|15212.72|15212.72|0
1643882500000|2022-02-03 10:01:40|15213.17|15213.17|15212.7|15212.7|15213.61|15213.61|15212.7|15212.7|0
1643882520000|2022-02-03 10:02:00|15213.26|15213.26|15214.69|15214.69|15214.69|15214.69|15213.26|15213.26|0
1643882530000|2022-02-03 10:02:10|15214.91|15214.91|15214.91|15214.91|15214.91|15214.91|15214.91|15214.91|0
1643882540000|2022-02-03 10:02:20|15215.86|15215.86|15215.86|15215.86|15215.86|15215.86|15215.86|15215.86|0
1643882560000|2022-02-03 10:02:40|15216.77|15216.77|15216.77|15216.77|15216.77|15216.77|15216.77|15216.77|0
1643882620000|2022-02-03 10:03:40|15222.71|15222.71|15224.57|15224.57|15224.57|15224.57|15222.71|15222.71|0
1643882630000|2022-02-03 10:03:50|15226.2|15226.2|15226.2|15226.2|15226.2|15226.2|15226.2|15226.2|0
1643882640000|2022-02-03 10:04:00|15227.11|15227.11|15228.44|15228.44|15228.44|15228.44|15227.11|15227.11|0
1643882650000|2022-02-03 10:04:10|15230.42|15230.42|15230.42|15230.42|15230.42|15230.42|15230.42|15230.42|0
1643882660000|2022-02-03 10:04:20|15231.24|15231.24|15232.06|15232.06|15232.06|15232.06|15231.24|15231.24|0
1643882700000|2022-02-03 10:05:00|15232.26|15232.26|15233.29|15233.29|15233.29|15233.29|15232.26|15232.26|0
1643882720000|2022-02-03 10:05:20|15235.74|15235.74|15235.74|15235.74|15235.74|15235.74|15235.74|15235.74|0
1643882730000|2022-02-03 10:05:30|15236.19|15236.19|15236.19|15236.19|15236.19|15236.19|15236.19|15236.19|0
1643882750000|2022-02-03 10:05:50|15235.69|15235.69|15239.32|15239.32|15239.32|15239.32|15235.69|15235.69|0
1643882760000|2022-02-03 10:06:00|15240.24|15240.24|15246.96|15246.96|15246.96|15246.96|15240.24|15240.24|0
1643882770000|2022-02-03 10:06:10|15248.59|15248.59|15257.36|15257.36|15257.36|15257.36|15248.59|15248.59|0
1643882780000|2022-02-03 10:06:20|15267.59|15267.59|15270.06|15270.06|15270.87|15270.87|15267.59|15267.59|0
1643882820000|2022-02-03 10:07:00|15270.53|15270.53|15270.06|15270.06|15270.53|15270.53|15270.06|15270.06|0
1643882830000|2022-02-03 10:07:10|15270.87|15270.87|15269.93|15269.93|15270.87|15270.87|15269.93|15269.93|0
1643882870000|2022-02-03 10:07:50|15270.39|15270.39|15270.39|15270.39|15270.39|15270.39|15270.39|15270.39|0
1643882880000|2022-02-03 10:08:00|15267.74|15267.74|15263.16|15263.16|15267.74|15267.74|15262.24|15262.24|0
1643882920000|2022-02-03 10:08:40|15263.72|15263.72|15261.83|15261.83|15263.72|15263.72|15261.83|15261.83|0
1643882930000|2022-02-03 10:08:50|15260.72|15260.72|15258.06|15258.06|15260.72|15260.72|15258.06|15258.06|0
1643882950000|2022-02-03 10:09:10|15258.62|15258.62|15257.62|15257.62|15258.62|15258.62|15257.62|15257.62|0
1643882960000|2022-02-03 10:09:20|15258.07|15258.07|15258.07|15258.07|15258.07|15258.07|15258.07|15258.07|0
1643882990000|2022-02-03 10:09:50|15253.77|15253.77|15252.68|15252.68|15253.77|15253.77|15252.68|15252.68|0
1643883000000|2022-02-03 10:10:00|15251.76|15251.76|15251.76|15251.76|15251.76|15251.76|15251.76|15251.76|0
1643883060000|2022-02-03 10:11:00|15252.26|15252.26|15252.71|15252.71|15252.71|15252.71|15252.26|15252.26|0
1643883070000|2022-02-03 10:11:10|15255.58|15255.58|15255.58|15255.58|15255.58|15255.58|15255.58|15255.58|0
1643883150000|2022-02-03 10:12:30|15256.07|15256.07|15256.07|15256.07|15256.07|15256.07|15256.07|15256.07|0
1643883180000|2022-02-03 10:13:00|15255.16|15255.16|15252.41|15252.41|15255.16|15255.16|15252.41|15252.41|0
1643883190000|2022-02-03 10:13:10|15251.85|15251.85|15251.85|15251.85|15251.85|15251.85|15251.85|15251.85|0
1643883210000|2022-02-03 10:13:30|15251.35|15251.35|15250.88|15250.88|15251.35|15251.35|15250.88|15250.88|0
1643883220000|2022-02-03 10:13:40|15248.01|15248.01|15246.99|15246.99|15248.01|15248.01|15246.99|15246.99|0
1643883230000|2022-02-03 10:13:50|15246.78|15246.78|15243.22|15243.22|15246.78|15246.78|15243.22|15243.22|0
1643883240000|2022-02-03 10:14:00|15241.73|15241.73|15241.73|15241.73|15241.73|15241.73|15241.73|15241.73|0
1643883260000|2022-02-03 10:14:20|15236.92|15236.92|15235.03|15235.03|15236.92|15236.92|15235.03|15235.03|0
1643883270000|2022-02-03 10:14:30|15233.4|15233.4|15232.28|15232.28|15233.4|15233.4|15232.28|15232.28|0
1643883360000|2022-02-03 10:16:00|15232.75|15232.75|15232.75|15232.75|15232.75|15232.75|15232.75|15232.75|0
1643883430000|2022-02-03 10:17:10|15233.57|15233.57|15234.09|15234.09|15235|15235|15233.17|15233.17|0
1643883450000|2022-02-03 10:17:30|15233.27|15233.27|15233.06|15233.06|15233.27|15233.27|15233.06|15233.06|0
1643883460000|2022-02-03 10:17:40|15231.39|15231.39|15231.95|15231.95|15231.95|15231.95|15231.39|15231.39|0
1643883530000|2022-02-03 10:18:50|15232.77|15232.77|15232.21|15232.21|15233.32|15233.32|15232.21|15232.21|0
1643883560000|2022-02-03 10:19:20|15231.39|15231.39|15231.39|15231.39|15231.39|15231.39|15231.39|15231.39|0
1643883590000|2022-02-03 10:19:50|15230.72|15230.72|15230.27|15230.27|15230.72|15230.72|15230.27|15230.27|0
1643883600000|2022-02-03 10:20:00|15230.05|15230.05|15230.05|15230.05|15230.05|15230.05|15230.05|15230.05|0
1643883620000|2022-02-03 10:20:20|15229.84|15229.84|15229.84|15229.84|15229.84|15229.84|15229.84|15229.84|0
1643883630000|2022-02-03 10:20:30|15229.64|15229.64|15229.64|15229.64|15229.64|15229.64|15229.64|15229.64|0
1643883640000|2022-02-03 10:20:40|15225.18|15225.18|15222.78|15222.78|15225.18|15225.18|15222.78|15222.78|0
1643883650000|2022-02-03 10:20:50|15222.33|15222.33|15222.33|15222.33|15222.33|15222.33|15222.33|15222.33|0
1643883680000|2022-02-03 10:21:20|15221.22|15221.22|15218|15218|15221.22|15221.22|15218|15218|0
1643883710000|2022-02-03 10:21:50|15216.17|15216.17|15216.17|15216.17|15216.17|15216.17|15216.17|15216.17|0
1643883720000|2022-02-03 10:22:00|15215.25|15215.25|15216.53|15216.53|15216.53|15216.53|15215.25|15215.25|0
1643883750000|2022-02-03 10:22:30|15215.61|15215.61|15215.61|15215.61|15215.61|15215.61|15215.61|15215.61|0
1643883810000|2022-02-03 10:23:30|15217.05|15217.05|15217.05|15217.05|15217.05|15217.05|15217.05|15217.05|0
1643883820000|2022-02-03 10:23:40|15215.93|15215.93|15215.93|15215.93|15215.93|15215.93|15215.93|15215.93|0
1643883890000|2022-02-03 10:24:50|15215.31|15215.31|15215.31|15215.31|15215.31|15215.31|15215.31|15215.31|0
1643883900000|2022-02-03 10:25:00|15217.14|15217.14|15217.14|15217.14|15217.14|15217.14|15217.14|15217.14|0
1643883910000|2022-02-03 10:25:10|15217.7|15217.7|15218.26|15218.26|15218.26|15218.26|15217.7|15217.7|0
1643883940000|2022-02-03 10:25:40|15218.72|15218.72|15218.72|15218.72|15218.72|15218.72|15218.72|15218.72|0
1643883950000|2022-02-03 10:25:50|15219.53|15219.53|15219.53|15219.53|15219.53|15219.53|15219.53|15219.53|0
1643883960000|2022-02-03 10:26:00|15219.12|15219.12|15221.92|15221.92|15221.92|15221.92|15219.12|15219.12|0
1643884030000|2022-02-03 10:27:10|15221.09|15221.09|15221.09|15221.09|15221.09|15221.09|15221.09|15221.09|0
1643884040000|2022-02-03 10:27:20|15224.36|15224.36|15227.79|15227.79|15227.79|15227.79|15224.36|15224.36|0
1643884050000|2022-02-03 10:27:30|15232.36|15232.36|15232.36|15232.36|15232.36|15232.36|15232.36|15232.36|0
1643884070000|2022-02-03 10:27:50|15233.19|15233.19|15233.19|15233.19|15233.19|15233.19|15233.19|15233.19|0
1643884090000|2022-02-03 10:28:10|15234.1|15234.1|15234.1|15234.1|15234.1|15234.1|15234.1|15234.1|0
1643884100000|2022-02-03 10:28:20|15234.56|15234.56|15234.56|15234.56|15234.56|15234.56|15234.56|15234.56|0
1643884120000|2022-02-03 10:28:40|15235.03|15235.03|15235.03|15235.03|15235.03|15235.03|15235.03|15235.03|0
1643884130000|2022-02-03 10:28:50|15236.02|15236.02|15236.02|15236.02|15236.02|15236.02|15236.02|15236.02|0
1643884140000|2022-02-03 10:29:00|15236.58|15236.58|15234.33|15234.33|15236.58|15236.58|15234.33|15234.33|0
1643884170000|2022-02-03 10:29:30|15235.97|15235.97|15237.5|15237.5|15237.5|15237.5|15235.97|15235.97|0
1643884200000|2022-02-03 10:30:00|15237.94|15237.94|15233.34|15233.34|15237.94|15237.94|15233.34|15233.34|0
1643884210000|2022-02-03 10:30:10|15232.88|15232.88|15232.88|15232.88|15232.88|15232.88|15232.88|15232.88|0
1643884220000|2022-02-03 10:30:20|15232.43|15232.43|15232.43|15232.43|15232.43|15232.43|15232.43|15232.43|0
1643884230000|2022-02-03 10:30:30|15224.28|15224.28|15223.83|15223.83|15224.28|15224.28|15223.83|15223.83|0
1643884240000|2022-02-03 10:30:40|15224.29|15224.29|15225.23|15225.23|15225.23|15225.23|15224.29|15224.29|0
1643884290000|2022-02-03 10:31:30|15224.32|15224.32|15224.32|15224.32|15224.32|15224.32|15224.32|15224.32|0
1643884300000|2022-02-03 10:31:40|15224.93|15224.93|15227.36|15227.36|15227.36|15227.36|15224.93|15224.93|0
1643884310000|2022-02-03 10:31:50|15228.31|15228.31|15228.31|15228.31|15228.31|15228.31|15228.31|15228.31|0
1643884330000|2022-02-03 10:32:10|15232.61|15232.61|15232.61|15232.61|15232.61|15232.61|15232.61|15232.61|0
1643884340000|2022-02-03 10:32:20|15233.11|15233.11|15233.11|15233.11|15233.11|15233.11|15233.11|15233.11|0
1643884400000|2022-02-03 10:33:20|15234.02|15234.02|15239.44|15239.44|15239.44|15239.44|15234.02|15234.02|0
1643884410000|2022-02-03 10:33:30|15240.56|15240.56|15240.87|15240.87|15241.99|15241.99|15240.56|15240.56|0
1643884420000|2022-02-03 10:33:40|15239.76|15239.76|15239.76|15239.76|15239.76|15239.76|15239.76|15239.76|0
1643884450000|2022-02-03 10:34:10|15240.67|15240.67|15240.67|15240.67|15240.67|15240.67|15240.67|15240.67|0
1643884460000|2022-02-03 10:34:20|15239.86|15239.86|15238.42|15238.42|15239.86|15239.86|15238.42|15238.42|0
1643884470000|2022-02-03 10:34:30|15238.98|15238.98|15238.98|15238.98|15238.98|15238.98|15238.98|15238.98|0
1643884480000|2022-02-03 10:34:40|15240.41|15240.41|15241.53|15241.53|15241.53|15241.53|15240.41|15240.41|0
1643884510000|2022-02-03 10:35:10|15240.09|15240.09|15242.65|15242.65|15242.65|15242.65|15240.09|15240.09|0
1643884560000|2022-02-03 10:36:00|15243.59|15243.59|15243.59|15243.59|15243.59|15243.59|15243.59|15243.59|0
1643884570000|2022-02-03 10:36:10|15243.79|15243.79|15243.59|15243.59|15243.79|15243.79|15243.59|15243.59|0
1643884690000|2022-02-03 10:38:10|15242.67|15242.67|15242.67|15242.67|15242.67|15242.67|15242.67|15242.67|0
1643884700000|2022-02-03 10:38:20|15243.23|15243.23|15243.23|15243.23|15243.23|15243.23|15243.23|15243.23|0
1643884740000|2022-02-03 10:39:00|15241.8|15241.8|15241.8|15241.8|15241.8|15241.8|15241.8|15241.8|0
1643884770000|2022-02-03 10:39:30|15244.25|15244.25|15244.25|15244.25|15244.25|15244.25|15244.25|15244.25|0
1643884800000|2022-02-03 10:40:00|15243.75|15243.75|15243.75|15243.75|15243.75|15243.75|15243.75|15243.75|0
1643884820000|2022-02-03 10:40:20|15242.12|15242.12|15234.99|15234.99|15242.12|15242.12|15234.99|15234.99|0
1643884850000|2022-02-03 10:40:50|15233.16|15233.16|15233.16|15233.16|15233.16|15233.16|15233.16|15233.16|0
1643884880000|2022-02-03 10:41:20|15232.69|15232.69|15232.69|15232.69|15232.69|15232.69|15232.69|15232.69|0
1643884890000|2022-02-03 10:41:30|15233.51|15233.51|15233.51|15233.51|15233.51|15233.51|15233.51|15233.51|0
1643884950000|2022-02-03 10:42:30|15233.98|15233.98|15233.98|15233.98|15233.98|15233.98|15233.98|15233.98|0
1643885000000|2022-02-03 10:43:20|15232.54|15232.54|15232.54|15232.54|15232.54|15232.54|15232.54|15232.54|0
1643885040000|2022-02-03 10:44:00|15239.04|15239.04|15239.6|15239.6|15239.6|15239.6|15239.04|15239.04|0
1643885050000|2022-02-03 10:44:10|15241.48|15241.48|15242.4|15242.4|15242.4|15242.4|15241.48|15241.48|0
1643885070000|2022-02-03 10:44:30|15241.9|15241.9|15243.76|15243.76|15244.22|15244.22|15241.9|15241.9|0
1643885090000|2022-02-03 10:44:50|15244.23|15244.23|15243.24|15243.24|15244.23|15244.23|15243.24|15243.24|0
1643885140000|2022-02-03 10:45:40|15244.67|15244.67|15245.49|15245.49|15245.49|15245.49|15244.67|15244.67|0
1643885180000|2022-02-03 10:46:20|15247.97|15247.97|15251.5|15251.5|15251.5|15251.5|15247.97|15247.97|0
1643885190000|2022-02-03 10:46:30|15251.03|15251.03|15253.9|15253.9|15253.9|15253.9|15251.03|15251.03|0
1643885240000|2022-02-03 10:47:20|15252.96|15252.96|15252.96|15252.96|15252.96|15252.96|15252.96|15252.96|0
1643885320000|2022-02-03 10:48:40|15253.87|15253.87|15253.78|15253.78|15253.87|15253.87|15252.96|15252.96|0
1643885340000|2022-02-03 10:49:00|15252.34|15252.34|15248.52|15248.52|15252.34|15252.34|15248.52|15248.52|0
1643885350000|2022-02-03 10:49:10|15248.05|15248.05|15248.05|15248.05|15248.05|15248.05|15248.05|15248.05|0
1643885390000|2022-02-03 10:49:50|15249.68|15249.68|15249.68|15249.68|15249.68|15249.68|15249.68|15249.68|0
1643885450000|2022-02-03 10:50:50|15248.86|15248.86|15248.86|15248.86|15248.86|15248.86|15248.86|15248.86|0
1643885510000|2022-02-03 10:51:50|15248.39|15248.39|15243.79|15243.79|15248.39|15248.39|15243.79|15243.79|0
1643885530000|2022-02-03 10:52:10|15244.46|15244.46|15244.91|15244.91|15244.91|15244.91|15244.46|15244.46|0
1643885560000|2022-02-03 10:52:40|15243.99|15243.99|15243.08|15243.08|15243.99|15243.99|15241.25|15241.25|0
1643885570000|2022-02-03 10:52:50|15243.3|15243.3|15241.86|15241.86|15243.3|15243.3|15241.86|15241.86|0
1643885620000|2022-02-03 10:53:40|15241.66|15241.66|15241.66|15241.66|15241.66|15241.66|15241.66|15241.66|0
1643885630000|2022-02-03 10:53:50|15243.29|15243.29|15252.81|15252.81|15252.81|15252.81|15242.83|15242.83|0
1643885640000|2022-02-03 10:54:00|15253.22|15253.22|15254.65|15254.65|15254.65|15254.65|15252.4|15252.4|0
1643885650000|2022-02-03 10:54:10|15255.56|15255.56|15255.56|15255.56|15255.56|15255.56|15255.56|15255.56|0
1643885660000|2022-02-03 10:54:20|15256.38|15256.38|15256.38|15256.38|15256.38|15256.38|15256.38|15256.38|0
1643885710000|2022-02-03 10:55:10|15257.29|15257.29|15257.2|15257.2|15257.29|15257.29|15256.38|15256.38|0
1643885720000|2022-02-03 10:55:20|15256.2|15256.2|15256.2|15256.2|15256.2|15256.2|15256.2|15256.2|0
1643885730000|2022-02-03 10:55:30|15257.02|15257.02|15257.02|15257.02|15257.02|15257.02|15257.02|15257.02|0
1643885740000|2022-02-03 10:55:40|15258.65|15258.65|15258.65|15258.65|15258.65|15258.65|15258.65|15258.65|0
1643885760000|2022-02-03 10:56:00|15259.65|15259.65|15259.65|15259.65|15259.65|15259.65|15259.65|15259.65|0
1643885770000|2022-02-03 10:56:10|15260.21|15260.21|15260.21|15260.21|15260.21|15260.21|15260.21|15260.21|0
1643885780000|2022-02-03 10:56:20|15261.32|15261.32|15261.32|15261.32|15261.32|15261.32|15261.32|15261.32|0
1643885790000|2022-02-03 10:56:30|15260.38|15260.38|15260.38|15260.38|15260.38|15260.38|15260.38|15260.38|0
1643885820000|2022-02-03 10:57:00|15260.84|15260.84|15261.5|15261.5|15261.5|15261.5|15260.84|15260.84|0
1643885850000|2022-02-03 10:57:30|15259.67|15259.67|15259.88|15259.88|15259.88|15259.88|15259.67|15259.67|0
1643885870000|2022-02-03 10:57:50|15258.96|15258.96|15261.71|15261.71|15261.71|15261.71|15258.96|15258.96|0
1643885880000|2022-02-03 10:58:00|15260.89|15260.89|15258.04|15258.04|15260.89|15260.89|15258.04|15258.04|0
1643885890000|2022-02-03 10:58:10|15258.65|15258.65|15258.65|15258.65|15258.65|15258.65|15258.65|15258.65|0
1643885910000|2022-02-03 10:58:30|15258.2|15258.2|15257.99|15257.99|15258.2|15258.2|15257.99|15257.99|0
1643885970000|2022-02-03 10:59:30|15258.91|15258.91|15258.91|15258.91|15258.91|15258.91|15258.91|15258.91|0
1643885980000|2022-02-03 10:59:40|15258.45|15258.45|15263.02|15263.02|15263.02|15263.02|15258.45|15258.45|0
1643885990000|2022-02-03 10:59:50|15263.52|15263.52|15263.52|15263.52|15263.52|15263.52|15263.52|15263.52|0
1643886000000|2022-02-03 11:00:00|15263.98|15263.98|15278.52|15278.52|15278.52|15278.52|15263.98|15263.98|0
1643886010000|2022-02-03 11:00:10|15277.61|15277.61|15277.61|15277.61|15277.61|15277.61|15277.61|15277.61|0
1643886020000|2022-02-03 11:00:20|15278.08|15278.08|15278.08|15278.08|15278.08|15278.08|15278.08|15278.08|0
1643886050000|2022-02-03 11:00:50|15277.61|15277.61|15277.61|15277.61|15277.61|15277.61|15277.61|15277.61|0
1643886060000|2022-02-03 11:01:00|15277.82|15277.82|15278.02|15278.02|15278.02|15278.02|15277.82|15277.82|0
1643886070000|2022-02-03 11:01:10|15275.57|15275.57|15275.57|15275.57|15275.57|15275.57|15275.57|15275.57|0
1643886080000|2022-02-03 11:01:20|15274.65|15274.65|15274.65|15274.65|15274.65|15274.65|15274.65|15274.65|0
1643886120000|2022-02-03 11:02:00|15275.11|15275.11|15275.11|15275.11|15275.11|15275.11|15275.11|15275.11|0
1643886130000|2022-02-03 11:02:10|15276.79|15276.79|15276.79|15276.79|15276.79|15276.79|15276.79|15276.79|0
1643886160000|2022-02-03 11:02:40|15276.32|15276.32|15275.4|15275.4|15276.32|15276.32|15275.4|15275.4|0
1643886170000|2022-02-03 11:02:50|15276.32|15276.32|15276.32|15276.32|15276.32|15276.32|15276.32|15276.32|0
1643886180000|2022-02-03 11:03:00|15276.77|15276.77|15276.77|15276.77|15276.77|15276.77|15276.77|15276.77|0
1643886190000|2022-02-03 11:03:10|15281.08|15281.08|15281.08|15281.08|15281.08|15281.08|15281.08|15281.08|0
1643886210000|2022-02-03 11:03:30|15279.64|15279.64|15279.64|15279.64|15279.64|15279.64|15279.64|15279.64|0
1643886220000|2022-02-03 11:03:40|15280.1|15280.1|15280.1|15280.1|15280.1|15280.1|15280.1|15280.1|0
1643886260000|2022-02-03 11:04:20|15279.28|15279.28|15279.28|15279.28|15279.28|15279.28|15279.28|15279.28|0
1643886300000|2022-02-03 11:05:00|15281.11|15281.11|15281.32|15281.32|15281.32|15281.32|15280.7|15280.7|0
1643886310000|2022-02-03 11:05:10|15280.4|15280.4|15279.99|15279.99|15280.4|15280.4|15279.99|15279.99|0
1643886320000|2022-02-03 11:05:20|15279.53|15279.53|15279.07|15279.07|15279.53|15279.53|15279.07|15279.07|0
1643886330000|2022-02-03 11:05:30|15279.53|15279.53|15278.15|15278.15|15279.53|15279.53|15278.15|15278.15|0
1643886340000|2022-02-03 11:05:40|15277.33|15277.33|15276.86|15276.86|15277.33|15277.33|15276.86|15276.86|0
1643886350000|2022-02-03 11:05:50|15276.4|15276.4|15272.62|15272.62|15276.4|15276.4|15272.62|15272.62|0
1643886360000|2022-02-03 11:06:00|15271.5|15271.5|15270.19|15270.19|15271.5|15271.5|15270.19|15270.19|0
1643886370000|2022-02-03 11:06:10|15269.27|15269.27|15268.81|15268.81|15269.27|15269.27|15268.81|15268.81|0
1643886380000|2022-02-03 11:06:20|15269.27|15269.27|15267.38|15267.38|15269.27|15269.27|15267.38|15267.38|0
1643886390000|2022-02-03 11:06:30|15268.81|15268.81|15269.78|15269.78|15270.25|15270.25|15268.81|15268.81|0
1643886400000|2022-02-03 11:06:40|15269.32|15269.32|15269.32|15269.32|15269.32|15269.32|15269.32|15269.32|0
1643886410000|2022-02-03 11:06:50|15269.78|15269.78|15269.78|15269.78|15269.78|15269.78|15269.78|15269.78|0
1643886420000|2022-02-03 11:07:00|15269.11|15269.11|15269.11|15269.11|15269.11|15269.11|15269.11|15269.11|0
1643886430000|2022-02-03 11:07:10|15268.65|15268.65|15268.65|15268.65|15268.65|15268.65|15268.65|15268.65|0
1643886440000|2022-02-03 11:07:20|15269.06|15269.06|15269.06|15269.06|15269.06|15269.06|15269.06|15269.06|0
1643886470000|2022-02-03 11:07:50|15269.98|15269.98|15267.23|15267.23|15269.98|15269.98|15267.23|15267.23|0
1643886480000|2022-02-03 11:08:00|15266.32|15266.32|15267.23|15267.23|15267.23|15267.23|15266.32|15266.32|0
1643886490000|2022-02-03 11:08:10|15267.73|15267.73|15267.73|15267.73|15267.73|15267.73|15267.73|15267.73|0
1643886500000|2022-02-03 11:08:20|15268.2|15268.2|15268.2|15268.2|15268.2|15268.2|15268.2|15268.2|0
1643886510000|2022-02-03 11:08:30|15266.37|15266.37|15264.13|15264.13|15266.37|15266.37|15264.13|15264.13|0
1643886540000|2022-02-03 11:09:00|15263.91|15263.91|15263.91|15263.91|15263.91|15263.91|15263.91|15263.91|0
1643886550000|2022-02-03 11:09:10|15264.37|15264.37|15264.37|15264.37|15264.37|15264.37|15264.37|15264.37|0
1643886600000|2022-02-03 11:10:00|15263.55|15263.55|15263.55|15263.55|15263.55|15263.55|15263.55|15263.55|0
1643886620000|2022-02-03 11:10:20|15263.05|15263.05|15261.58|15261.58|15263.05|15263.05|15261.58|15261.58|0
1643886630000|2022-02-03 11:10:30|15262.05|15262.05|15262.05|15262.05|15262.05|15262.05|15262.05|15262.05|0
1643886640000|2022-02-03 11:10:40|15261.38|15261.38|15262.12|15262.12|15263.11|15263.11|15261.38|15261.38|0
1643886670000|2022-02-03 11:11:10|15262.68|15262.68|15262.68|15262.68|15262.68|15262.68|15262.68|15262.68|0
1643886720000|2022-02-03 11:12:00|15261.76|15261.76|15261.3|15261.3|15261.76|15261.76|15261.3|15261.3|0
1643886750000|2022-02-03 11:12:30|15260.84|15260.84|15259.93|15259.93|15260.84|15260.84|15259.93|15259.93|0
1643886760000|2022-02-03 11:12:40|15259.72|15259.72|15259.52|15259.52|15259.72|15259.72|15259.52|15259.52|0
1643886770000|2022-02-03 11:12:50|15259.98|15259.98|15259.98|15259.98|15259.98|15259.98|15259.98|15259.98|0
1643886780000|2022-02-03 11:13:00|15261.8|15261.8|15261.8|15261.8|15261.8|15261.8|15261.8|15261.8|0
1643886810000|2022-02-03 11:13:30|15262.72|15262.72|15262.72|15262.72|15262.72|15262.72|15262.72|15262.72|0
1643886820000|2022-02-03 11:13:40|15263.22|15263.22|15263.22|15263.22|15263.22|15263.22|15263.22|15263.22|0
1643886830000|2022-02-03 11:13:50|15263.68|15263.68|15264.13|15264.13|15264.13|15264.13|15263.68|15263.68|0
1643886840000|2022-02-03 11:14:00|15265.96|15265.96|15265.5|15265.5|15265.96|15265.96|15265.5|15265.5|0
1643886860000|2022-02-03 11:14:20|15265.73|15265.73|15265.73|15265.73|15265.73|15265.73|15265.73|15265.73|0
1643886890000|2022-02-03 11:14:50|15266.72|15266.72|15264.47|15264.47|15266.72|15266.72|15264.47|15264.47|0
1643886910000|2022-02-03 11:15:10|15262.83|15262.83|15262.83|15262.83|15262.83|15262.83|15262.83|15262.83|0
1643886920000|2022-02-03 11:15:20|15262.38|15262.38|15262.38|15262.38|15262.38|15262.38|15261.92|15261.92|0
1643886930000|2022-02-03 11:15:30|15263.19|15263.19|15263.19|15263.19|15263.19|15263.19|15263.19|15263.19|0
1643886950000|2022-02-03 11:15:50|15260.45|15260.45|15260.45|15260.45|15260.45|15260.45|15260.45|15260.45|0
1643886970000|2022-02-03 11:16:10|15260.23|15260.23|15259.73|15259.73|15260.23|15260.23|15259.73|15259.73|0
1643887010000|2022-02-03 11:16:50|15259.32|15259.32|15257.29|15257.29|15259.32|15259.32|15255.65|15255.65|0
1643887060000|2022-02-03 11:17:40|15256.47|15256.47|15256.47|15256.47|15256.47|15256.47|15256.47|15256.47|0
1643887100000|2022-02-03 11:18:20|15253.73|15253.73|15252.53|15252.53|15254.2|15254.2|15252.53|15252.53|0
1643887120000|2022-02-03 11:18:40|15252.07|15252.07|15252.07|15252.07|15252.07|15252.07|15252.07|15252.07|0
1643887150000|2022-02-03 11:19:10|15250.69|15250.69|15250.69|15250.69|15250.69|15250.69|15250.69|15250.69|0
1643887180000|2022-02-03 11:19:40|15249.26|15249.26|15248.85|15248.85|15249.26|15249.26|15248.44|15248.44|0
1643887200000|2022-02-03 11:20:00|15248.39|15248.39|15247.45|15247.45|15248.39|15248.39|15247.45|15247.45|0
1643887230000|2022-02-03 11:20:30|15246.54|15246.54|15247.45|15247.45|15249.28|15249.28|15246.54|15246.54|0
1643887240000|2022-02-03 11:20:40|15247.91|15247.91|15247.91|15247.91|15247.91|15247.91|15247.91|15247.91|0
1643887270000|2022-02-03 11:21:10|15248.37|15248.37|15247.45|15247.45|15248.37|15248.37|15247.45|15247.45|0
1643887300000|2022-02-03 11:21:40|15246.64|15246.64|15246.64|15246.64|15246.64|15246.64|15246.64|15246.64|0
1643887310000|2022-02-03 11:21:50|15248.07|15248.07|15247.55|15247.55|15248.07|15248.07|15246.64|15246.64|0
1643887330000|2022-02-03 11:22:10|15248.37|15248.37|15248.37|15248.37|15248.37|15248.37|15248.37|15248.37|0
1643887380000|2022-02-03 11:23:00|15246.93|15246.93|15247.89|15247.89|15248.35|15248.35|15246.93|15246.93|0
1643887450000|2022-02-03 11:24:10|15248.45|15248.45|15248.45|15248.45|15248.45|15248.45|15248.45|15248.45|0
1643887470000|2022-02-03 11:24:30|15247.51|15247.51|15247.03|15247.03|15247.51|15247.51|15247.03|15247.03|0
1643887480000|2022-02-03 11:24:40|15247.95|15247.95|15250.28|15250.28|15250.28|15250.28|15247.95|15247.95|0
1643887550000|2022-02-03 11:25:50|15251.09|15251.09|15249.68|15249.68|15251.09|15251.09|15249.68|15249.68|0
1643887570000|2022-02-03 11:26:10|15252.55|15252.55|15252.08|15252.08|15252.55|15252.55|15252.08|15252.08|0
1643887620000|2022-02-03 11:27:00|15253.51|15253.51|15253.51|15253.51|15253.51|15253.51|15253.51|15253.51|0
1643887650000|2022-02-03 11:27:30|15254.33|15254.33|15253.51|15253.51|15254.33|15254.33|15253.51|15253.51|0
1643887690000|2022-02-03 11:28:10|15253.97|15253.97|15256.4|15256.4|15256.4|15256.4|15253.97|15253.97|0
1643887700000|2022-02-03 11:28:20|15255.94|15255.94|15255.94|15255.94|15255.94|15255.94|15255.94|15255.94|0
1643887760000|2022-02-03 11:29:20|15256.76|15256.76|15256.76|15256.76|15256.76|15256.76|15256.76|15256.76|0
1643887790000|2022-02-03 11:29:50|15257.7|15257.7|15257.7|15257.7|15257.7|15257.7|15257.7|15257.7|0
1643887800000|2022-02-03 11:30:00|15257.91|15257.91|15261.93|15261.93|15261.93|15261.93|15257.7|15257.7|0
1643887810000|2022-02-03 11:30:10|15262.4|15262.4|15262.96|15262.96|15262.96|15262.96|15262.4|15262.4|0
1643887890000|2022-02-03 11:31:30|15262.05|15262.05|15258.71|15258.71|15262.05|15262.05|15258.71|15258.71|0
1643887920000|2022-02-03 11:32:00|15259.16|15259.16|15259.16|15259.16|15259.16|15259.16|15259.16|15259.16|0
1643887930000|2022-02-03 11:32:10|15256.22|15256.22|15255.74|15255.74|15256.22|15256.22|15255.74|15255.74|0
1643887940000|2022-02-03 11:32:20|15255.25|15255.25|15255.25|15255.25|15255.25|15255.25|15255.25|15255.25|0
1643888010000|2022-02-03 11:33:30|15254.33|15254.33|15254.33|15254.33|15254.33|15254.33|15254.33|15254.33|0
1643888020000|2022-02-03 11:33:40|15253.87|15253.87|15253.87|15253.87|15253.87|15253.87|15253.87|15253.87|0
1643888040000|2022-02-03 11:34:00|15253.42|15253.42|15253.42|15253.42|15253.42|15253.42|15253.42|15253.42|0
1643888080000|2022-02-03 11:34:40|15253.21|15253.21|15247.36|15247.36|15253.21|15253.21|15247.36|15247.36|0
1643888090000|2022-02-03 11:34:50|15245.73|15245.73|15246.19|15246.19|15246.64|15246.64|15245.73|15245.73|0
1643888100000|2022-02-03 11:35:00|15245.19|15245.19|15245.19|15245.19|15245.19|15245.19|15245.19|15245.19|0
1643888120000|2022-02-03 11:35:20|15245.65|15245.65|15245.65|15245.65|15245.65|15245.65|15245.65|15245.65|0
1643888130000|2022-02-03 11:35:30|15246.12|15246.12|15246.12|15246.12|15246.12|15246.12|15246.12|15246.12|0
1643888160000|2022-02-03 11:36:00|15243.89|15243.89|15246.8|15246.8|15246.8|15246.8|15243.89|15243.89|0
1643888180000|2022-02-03 11:36:20|15245.98|15245.98|15245.98|15245.98|15245.98|15245.98|15245.98|15245.98|0
1643888250000|2022-02-03 11:37:30|15246.44|15246.44|15246.44|15246.44|15246.44|15246.44|15246.44|15246.44|0
1643888260000|2022-02-03 11:37:40|15248.07|15248.07|15247.57|15247.57|15248.07|15248.07|15247.57|15247.57|0
1643888270000|2022-02-03 11:37:50|15248.03|15248.03|15248.03|15248.03|15248.03|15248.03|15248.03|15248.03|0
1643888280000|2022-02-03 11:38:00|15247.57|15247.57|15247.57|15247.57|15247.57|15247.57|15247.57|15247.57|0
1643888300000|2022-02-03 11:38:20|15247.12|15247.12|15243.75|15243.75|15247.12|15247.12|15243.75|15243.75|0
1643888310000|2022-02-03 11:38:30|15243.29|15243.29|15243.29|15243.29|15243.29|15243.29|15243.29|15243.29|0
1643888350000|2022-02-03 11:39:10|15244.11|15244.11|15244.11|15244.11|15244.11|15244.11|15244.11|15244.11|0
1643888510000|2022-02-03 11:41:50|15243.12|15243.12|15243.12|15243.12|15243.12|15243.12|15243.12|15243.12|0
1643888520000|2022-02-03 11:42:00|15242.3|15242.3|15242.3|15242.3|15242.3|15242.3|15242.3|15242.3|0
1643888530000|2022-02-03 11:42:10|15241.74|15241.74|15240.62|15240.62|15241.74|15241.74|15240.62|15240.62|0
1643888580000|2022-02-03 11:43:00|15241.12|15241.12|15239.13|15239.13|15241.12|15241.12|15239.13|15239.13|0
1643888590000|2022-02-03 11:43:10|15239.63|15239.63|15239.13|15239.13|15240.13|15240.13|15239.13|15239.13|0
1643888620000|2022-02-03 11:43:40|15239.69|15239.69|15240.25|15240.25|15240.25|15240.25|15239.69|15239.69|0
1643888640000|2022-02-03 11:44:00|15239.78|15239.78|15239.78|15239.78|15239.78|15239.78|15239.78|15239.78|0
1643888710000|2022-02-03 11:45:10|15240.69|15240.69|15241.61|15241.61|15241.61|15241.61|15240.24|15240.24|0
1643888730000|2022-02-03 11:45:30|15244.35|15244.35|15244.35|15244.35|15244.35|15244.35|15244.35|15244.35|0
1643888760000|2022-02-03 11:46:00|15245.3|15245.3|15245.77|15245.77|15245.77|15245.77|15245.3|15245.3|0
1643888850000|2022-02-03 11:47:30|15246.68|15246.68|15245.31|15245.31|15246.68|15246.68|15245.31|15245.31|0
1643888860000|2022-02-03 11:47:40|15247.3|15247.3|15247.3|15247.3|15247.3|15247.3|15247.3|15247.3|0
1643888900000|2022-02-03 11:48:20|15247.52|15247.52|15247.3|15247.3|15247.52|15247.52|15247.3|15247.3|0
1643888950000|2022-02-03 11:49:10|15248.11|15248.11|15248.11|15248.11|15248.11|15248.11|15248.11|15248.11|0
1643889000000|2022-02-03 11:50:00|15246.68|15246.68|15237.14|15237.14|15247.15|15247.15|15237.14|15237.14|0
1643889010000|2022-02-03 11:50:10|15235.65|15235.65|15234.23|15234.23|15235.65|15235.65|15234.23|15234.23|0
1643889030000|2022-02-03 11:50:30|15233.78|15233.78|15235.11|15235.11|15235.11|15235.11|15233.78|15233.78|0
1643889040000|2022-02-03 11:50:40|15236.52|15236.52|15237.96|15237.96|15237.96|15237.96|15236.52|15236.52|0
1643889090000|2022-02-03 11:51:30|15238.42|15238.42|15238.42|15238.42|15238.42|15238.42|15238.42|15238.42|0
1643889110000|2022-02-03 11:51:50|15239.36|15239.36|15241.66|15241.66|15241.66|15241.66|15239.36|15239.36|0
1643889130000|2022-02-03 11:52:10|15240.72|15240.72|15240.25|15240.25|15240.72|15240.72|15240.25|15240.25|0
1643889150000|2022-02-03 11:52:30|15239.3|15239.3|15239.3|15239.3|15239.3|15239.3|15239.3|15239.3|0
1643889170000|2022-02-03 11:52:50|15240.3|15240.3|15240.74|15240.74|15240.74|15240.74|15240.3|15240.3|0
1643889180000|2022-02-03 11:53:00|15243.61|15243.61|15243.61|15243.61|15243.61|15243.61|15243.61|15243.61|0
1643889190000|2022-02-03 11:53:10|15246.76|15246.76|15246.76|15246.76|15246.76|15246.76|15246.76|15246.76|0
1643889240000|2022-02-03 11:54:00|15243.89|15243.89|15243.89|15243.89|15243.89|15243.89|15243.89|15243.89|0
1643889260000|2022-02-03 11:54:20|15243.42|15243.42|15243.42|15243.42|15243.42|15243.42|15243.42|15243.42|0
1643889270000|2022-02-03 11:54:30|15243.88|15243.88|15243.88|15243.88|15243.88|15243.88|15243.88|15243.88|0
1643889350000|2022-02-03 11:55:50|15243.06|15243.06|15243.06|15243.06|15243.06|15243.06|15243.06|15243.06|0
1643889360000|2022-02-03 11:56:00|15242.65|15242.65|15242.09|15242.09|15242.65|15242.65|15242.09|15242.09|0
1643889390000|2022-02-03 11:56:30|15242.65|15242.65|15242.65|15242.65|15242.65|15242.65|15242.65|15242.65|0
1643889410000|2022-02-03 11:56:50|15242.15|15242.15|15242.15|15242.15|15242.15|15242.15|15242.15|15242.15|0
1643889490000|2022-02-03 11:58:10|15242.36|15242.36|15242.77|15242.77|15242.77|15242.77|15242.36|15242.36|0
1643889520000|2022-02-03 11:58:40|15243.71|15243.71|15243.71|15243.71|15243.71|15243.71|15243.71|15243.71|0
1643889540000|2022-02-03 11:59:00|15244.17|15244.17|15244.17|15244.17|15244.17|15244.17|15244.17|15244.17|0
1643889560000|2022-02-03 11:59:20|15244.58|15244.58|15244.58|15244.58|15244.58|15244.58|15244.58|15244.58|0
1643889580000|2022-02-03 11:59:40|15244.37|15244.37|15244.37|15244.37|15244.37|15244.37|15244.37|15244.37|0
1643889590000|2022-02-03 11:59:50|15244.17|15244.17|15243.82|15243.82|15244.17|15244.17|15243.35|15243.35|0
1643889600000|2022-02-03 12:00:00|15245.26|15245.26|15249.52|15249.52|15249.52|15249.52|15245.26|15245.26|0
1643889610000|2022-02-03 12:00:10|15248.6|15248.6|15256.66|15256.66|15257.61|15257.61|15248.6|15248.6|0
1643889620000|2022-02-03 12:00:20|15255.23|15255.23|15250.85|15250.85|15255.23|15255.23|15250.85|15250.85|0
1643889630000|2022-02-03 12:00:30|15251.32|15251.32|15245.07|15245.07|15251.32|15251.32|15245.07|15245.07|0
1643889640000|2022-02-03 12:00:40|15244.85|15244.85|15244.03|15244.03|15244.85|15244.85|15244.03|15244.03|0
1643889650000|2022-02-03 12:00:50|15244.49|15244.49|15234.17|15234.17|15244.94|15244.94|15234.17|15234.17|0
1643889660000|2022-02-03 12:01:00|15233.02|15233.02|15226.54|15226.54|15233.02|15233.02|15226.34|15226.34|0
1643889670000|2022-02-03 12:01:10|15222.27|15222.27|15216.26|15216.26|15222.27|15222.27|15216.26|15216.26|0
1643889680000|2022-02-03 12:01:20|15214.45|15214.45|15218.11|15218.11|15218.11|15218.11|15214.45|15214.45|0
1643889690000|2022-02-03 12:01:30|15215.66|15215.66|15218.93|15218.93|15218.93|15218.93|15215.66|15215.66|0
1643889700000|2022-02-03 12:01:40|15217.49|15217.49|15207.7|15207.7|15217.49|15217.49|15207.7|15207.7|0
1643889710000|2022-02-03 12:01:50|15206.88|15206.88|15207.06|15207.06|15207.06|15207.06|15206.06|15206.06|0
1643889720000|2022-02-03 12:02:00|15204.31|15204.31|15199.44|15199.44|15204.31|15204.31|15198.02|15198.02|0
1643889730000|2022-02-03 12:02:10|15201.69|15201.69|15197.59|15197.59|15201.69|15201.69|15197.59|15197.59|0
1643889740000|2022-02-03 12:02:20|15193.13|15193.13|15189.8|15189.8|15193.13|15193.13|15189.8|15189.8|0
1643889750000|2022-02-03 12:02:30|15190.61|15190.61|15191.64|15191.64|15191.64|15191.64|15190.61|15190.61|0
1643889760000|2022-02-03 12:02:40|15192.58|15192.58|15191.77|15191.77|15192.58|15192.58|15191.77|15191.77|0
1643889770000|2022-02-03 12:02:50|15192.38|15192.38|15192.38|15192.38|15192.38|15192.38|15192.38|15192.38|0
1643889780000|2022-02-03 12:03:00|15191.47|15191.47|15190.38|15190.38|15191.47|15191.47|15189.94|15189.94|0
1643889790000|2022-02-03 12:03:10|15192.32|15192.32|15191.2|15191.2|15192.32|15192.32|15191.2|15191.2|0
1643889800000|2022-02-03 12:03:20|15189.53|15189.53|15189.53|15189.53|15189.53|15189.53|15189.53|15189.53|0
1643889810000|2022-02-03 12:03:30|15187.7|15187.7|15185.15|15185.15|15188.82|15188.82|15185.15|15185.15|0
1643889820000|2022-02-03 12:03:40|15184.65|15184.65|15182.98|15182.98|15184.65|15184.65|15181.86|15181.86|0
1643889830000|2022-02-03 12:03:50|15183.44|15183.44|15182.35|15182.35|15184|15184|15182.35|15182.35|0
1643889840000|2022-02-03 12:04:00|15177.78|15177.78|15177.98|15177.98|15177.98|15177.98|15177.07|15177.07|0
1643889850000|2022-02-03 12:04:10|15178.4|15178.4|15180.22|15180.22|15180.22|15180.22|15178.4|15178.4|0
1643889860000|2022-02-03 12:04:20|15178.79|15178.79|15182.13|15182.13|15182.13|15182.13|15178.79|15178.79|0
1643889870000|2022-02-03 12:04:30|15183.56|15183.56|15183.56|15183.56|15183.56|15183.56|15183.56|15183.56|0
1643889880000|2022-02-03 12:04:40|15179.91|15179.91|15180.62|15180.62|15181.32|15181.32|15179.5|15179.5|0
1643889890000|2022-02-03 12:04:50|15179.7|15179.7|15179.7|15179.7|15179.7|15179.7|15179.7|15179.7|0
1643889900000|2022-02-03 12:05:00|15176.21|15176.21|15168.84|15168.84|15176.21|15176.21|15168.84|15168.84|0
1643889910000|2022-02-03 12:05:10|15168.02|15168.02|15168.02|15168.02|15168.02|15168.02|15168.02|15168.02|0
1643889930000|2022-02-03 12:05:30|15168.64|15168.64|15167.97|15167.97|15168.64|15168.64|15167.97|15167.97|0
1643889940000|2022-02-03 12:05:40|15163.4|15163.4|15166.33|15166.33|15166.34|15166.34|15163.4|15163.4|0
1643889950000|2022-02-03 12:05:50|15165.51|15165.51|15159.03|15159.03|15165.51|15165.51|15159.03|15159.03|0
1643889960000|2022-02-03 12:06:00|15158.47|15158.47|15143.03|15143.03|15158.47|15158.47|15143.03|15143.03|0
1643889970000|2022-02-03 12:06:10|15141.4|15141.4|15139.15|15139.15|15141.4|15141.4|15139.15|15139.15|0
1643889980000|2022-02-03 12:06:20|15143.85|15143.85|15145.79|15145.79|15146.2|15146.2|15143.85|15143.85|0
1643889990000|2022-02-03 12:06:30|15145.58|15145.58|15144.54|15144.54|15145.58|15145.58|15144.54|15144.54|0
1643890000000|2022-02-03 12:06:40|15146.17|15146.17|15146.17|15146.17|15146.17|15146.17|15146.17|15146.17|0
1643890030000|2022-02-03 12:07:10|15146.64|15146.64|15146.64|15146.64|15146.64|15146.64|15146.64|15146.64|0
1643890040000|2022-02-03 12:07:20|15147.19|15147.19|15147.19|15147.19|15147.19|15147.19|15147.19|15147.19|0
1643890080000|2022-02-03 12:08:00|15148.01|15148.01|15148.42|15148.42|15148.42|15148.42|15148.01|15148.01|0
1643890100000|2022-02-03 12:08:20|15151.37|15151.37|15148.92|15148.92|15153.98|15153.98|15146.18|15146.18|0
1643890110000|2022-02-03 12:08:30|15148.47|15148.47|15148.92|15148.92|15148.92|15148.92|15148.47|15148.47|0
1643890120000|2022-02-03 12:08:40|15149.15|15149.15|15149.15|15149.15|15149.15|15149.15|15149.15|15149.15|0
1643890180000|2022-02-03 12:09:40|15150.78|15150.78|15152.42|15152.42|15152.42|15152.42|15150.78|15150.78|0
1643890190000|2022-02-03 12:09:50|15153.33|15153.33|15155.53|15155.53|15155.53|15155.53|15153.33|15153.33|0
1643890200000|2022-02-03 12:10:00|15154.61|15154.61|15154.61|15154.61|15154.61|15154.61|15154.61|15154.61|0
1643890230000|2022-02-03 12:10:30|15153.7|15153.7|15159.96|15159.96|15159.96|15159.96|15153.7|15153.7|0
1643890240000|2022-02-03 12:10:40|15164.05|15164.05|15170.78|15170.78|15170.78|15170.78|15164.05|15164.05|0
1643890260000|2022-02-03 12:11:00|15171.34|15171.34|15171.34|15171.34|15171.34|15171.34|15171.34|15171.34|0
1643890270000|2022-02-03 12:11:10|15172.23|15172.23|15178.17|15178.17|15178.17|15178.17|15172.23|15172.23|0
1643890280000|2022-02-03 12:11:20|15179.08|15179.08|15185.64|15185.64|15185.64|15185.64|15179.08|15179.08|0
1643890290000|2022-02-03 12:11:30|15185.14|15185.14|15185.14|15185.14|15185.14|15185.14|15185.14|15185.14|0
1643890360000|2022-02-03 12:12:40|15184.33|15184.33|15180.09|15180.09|15184.33|15184.33|15180.09|15180.09|0
1643890370000|2022-02-03 12:12:50|15181.53|15181.53|15181.53|15181.53|15181.53|15181.53|15181.53|15181.53|0
1643890390000|2022-02-03 12:13:10|15178.66|15178.66|15178.66|15178.66|15178.66|15178.66|15178.66|15178.66|0
1643890400000|2022-02-03 12:13:20|15177.22|15177.22|15177.22|15177.22|15177.22|15177.22|15177.22|15177.22|0
1643890410000|2022-02-03 12:13:30|15175.4|15175.4|15180.8|15180.8|15180.8|15180.8|15175.4|15175.4|0
1643890430000|2022-02-03 12:13:50|15180.31|15180.31|15180.31|15180.31|15180.31|15180.31|15180.31|15180.31|0
1643890450000|2022-02-03 12:14:10|15180.76|15180.76|15180.76|15180.76|15180.76|15180.76|15180.76|15180.76|0
1643890460000|2022-02-03 12:14:20|15181.32|15181.32|15181.32|15181.32|15181.32|15181.32|15181.32|15181.32|0
1643890480000|2022-02-03 12:14:40|15180.38|15180.38|15181.37|15181.37|15181.37|15181.37|15180.38|15180.38|0
1643890490000|2022-02-03 12:14:50|15181.83|15181.83|15181.83|15181.83|15181.83|15181.83|15181.83|15181.83|0
1643890500000|2022-02-03 12:15:00|15180.92|15180.92|15181.17|15181.17|15181.17|15181.17|15179.8|15179.8|0
1643890540000|2022-02-03 12:15:40|15181.63|15181.63|15181.63|15181.63|15181.63|15181.63|15181.63|15181.63|0
1643890560000|2022-02-03 12:16:00|15179.36|15179.36|15172.31|15172.31|15179.36|15179.36|15172.31|15172.31|0
1643890570000|2022-02-03 12:16:10|15172.77|15172.77|15172.77|15172.77|15172.77|15172.77|15172.77|15172.77|0
1643890580000|2022-02-03 12:16:20|15171.34|15171.34|15167.92|15167.92|15171.34|15171.34|15167.92|15167.92|0
1643890590000|2022-02-03 12:16:30|15169.74|15169.74|15169.74|15169.74|15169.74|15169.74|15169.74|15169.74|0
1643890620000|2022-02-03 12:17:00|15168.11|15168.11|15168.11|15168.11|15168.11|15168.11|15168.11|15168.11|0
1643890640000|2022-02-03 12:17:20|15166.62|15166.62|15166.62|15166.62|15166.62|15166.62|15166.62|15166.62|0
1643890680000|2022-02-03 12:18:00|15165.18|15165.18|15163.75|15163.75|15165.18|15165.18|15163.75|15163.75|0
1643890690000|2022-02-03 12:18:10|15162.81|15162.81|15162.81|15162.81|15162.81|15162.81|15162.81|15162.81|0
1643890700000|2022-02-03 12:18:20|15162.35|15162.35|15163.29|15163.29|15163.29|15163.29|15160.92|15160.92|0
1643890720000|2022-02-03 12:18:40|15164.21|15164.21|15164.21|15164.21|15164.21|15164.21|15164.21|15164.21|0
1643890730000|2022-02-03 12:18:50|15171|15171|15174.61|15174.61|15174.61|15174.61|15171|15171|0
1643890740000|2022-02-03 12:19:00|15175.55|15175.55|15176.47|15176.47|15176.47|15176.47|15175.55|15175.55|0
1643890750000|2022-02-03 12:19:10|15177.38|15177.38|15177.38|15177.38|15177.38|15177.38|15177.38|15177.38|0
1643890760000|2022-02-03 12:19:20|15178.5|15178.5|15178.5|15178.5|15178.5|15178.5|15178.5|15178.5|0
1643890790000|2022-02-03 12:19:50|15179.93|15179.93|15179.93|15179.93|15179.93|15179.93|15179.93|15179.93|0
1643890800000|2022-02-03 12:20:00|15175.92|15175.92|15175.92|15175.92|15175.92|15175.92|15175.92|15175.92|0
1643890950000|2022-02-03 12:22:30|15177.35|15177.35|15177.35|15177.35|15177.35|15177.35|15177.35|15177.35|0
1643890970000|2022-02-03 12:22:50|15170.3|15170.3|15168.42|15168.42|15170.3|15170.3|15168.01|15168.01|0
1643890990000|2022-02-03 12:23:10|15169.66|15169.66|15169.66|15169.66|15169.66|15169.66|15169.66|15169.66|0
1643891030000|2022-02-03 12:23:50|15171.09|15171.09|15171.09|15171.09|15171.09|15171.09|15171.09|15171.09|0
1643891040000|2022-02-03 12:24:00|15171.5|15171.5|15171.5|15171.5|15171.5|15171.5|15171.5|15171.5|0
1643891050000|2022-02-03 12:24:10|15171.97|15171.97|15172.44|15172.44|15172.44|15172.44|15171.97|15171.97|0
1643891070000|2022-02-03 12:24:30|15172.03|15172.03|15171.93|15171.93|15172.03|15172.03|15171.12|15171.12|0
1643891080000|2022-02-03 12:24:40|15172.39|15172.39|15172.86|15172.86|15172.86|15172.86|15172.39|15172.39|0
1643891090000|2022-02-03 12:24:50|15173.68|15173.68|15173.68|15173.68|15173.68|15173.68|15173.68|15173.68|0
1643891100000|2022-02-03 12:25:00|15173.48|15173.48|15174.39|15174.39|15174.39|15174.39|15173.48|15173.48|0
1643891140000|2022-02-03 12:25:40|15175.3|15175.3|15176.22|15176.22|15176.22|15176.22|15175.3|15175.3|0
1643891150000|2022-02-03 12:25:50|15175.3|15175.3|15175.3|15175.3|15175.3|15175.3|15175.3|15175.3|0
1643891160000|2022-02-03 12:26:00|15174.39|15174.39|15174.39|15174.39|15174.39|15174.39|15174.39|15174.39|0
1643891170000|2022-02-03 12:26:10|15173.48|15173.48|15174.39|15174.39|15174.39|15174.39|15173.48|15173.48|0
1643891190000|2022-02-03 12:26:30|15175.82|15175.82|15174.39|15174.39|15175.82|15175.82|15174.39|15174.39|0
1643891230000|2022-02-03 12:27:10|15170.41|15170.41|15168.44|15168.44|15170.41|15170.41|15168.44|15168.44|0
1643891240000|2022-02-03 12:27:20|15169.44|15169.44|15169.44|15169.44|15169.44|15169.44|15169.44|15169.44|0
1643891310000|2022-02-03 12:28:30|15170.87|15170.87|15170.87|15170.87|15170.87|15170.87|15170.87|15170.87|0
1643891350000|2022-02-03 12:29:10|15172.5|15172.5|15172.5|15172.5|15172.5|15172.5|15172.5|15172.5|0
1643891390000|2022-02-03 12:29:50|15171.07|15171.07|15171.07|15171.07|15171.07|15171.07|15171.07|15171.07|0
1643891400000|2022-02-03 12:30:00|15172.9|15172.9|15172.9|15172.9|15172.9|15172.9|15172.9|15172.9|0
1643891420000|2022-02-03 12:30:20|15174.01|15174.01|15174.96|15174.96|15174.96|15174.96|15174.01|15174.01|0
1643891430000|2022-02-03 12:30:30|15174.01|15174.01|15174.01|15174.01|15174.01|15174.01|15174.01|15174.01|0
1643891440000|2022-02-03 12:30:40|15173.2|15173.2|15172.73|15172.73|15173.2|15173.2|15172.73|15172.73|0
1643891460000|2022-02-03 12:31:00|15171.81|15171.81|15158.2|15158.2|15172.73|15172.73|15158.2|15158.2|0
1643891470000|2022-02-03 12:31:10|15156.37|15156.37|15156.37|15156.37|15156.37|15156.37|15156.37|15156.37|0
1643891480000|2022-02-03 12:31:20|15156.59|15156.59|15156.59|15156.59|15156.59|15156.59|15156.59|15156.59|0
1643891490000|2022-02-03 12:31:30|15157.51|15157.51|15157.51|15157.51|15157.51|15157.51|15157.51|15157.51|0
1643891520000|2022-02-03 12:32:00|15161.81|15161.81|15155.37|15155.37|15161.81|15161.81|15155.37|15155.37|0
1643891540000|2022-02-03 12:32:20|15155.14|15155.14|15155.14|15155.14|15155.14|15155.14|15155.14|15155.14|0
1643891550000|2022-02-03 12:32:30|15151.68|15151.68|15150.76|15150.76|15151.68|15151.68|15150.76|15150.76|0
1643891580000|2022-02-03 12:33:00|15146.98|15146.98|15141.89|15141.89|15146.98|15146.98|15141.89|15141.89|0
1643891590000|2022-02-03 12:33:10|15140.89|15140.89|15140.89|15140.89|15140.89|15140.89|15140.89|15140.89|0
1643891600000|2022-02-03 12:33:20|15140.28|15140.28|15140.28|15140.28|15140.28|15140.28|15140.28|15140.28|0
1643891620000|2022-02-03 12:33:40|15139.36|15139.36|15139.36|15139.36|15139.36|15139.36|15139.36|15139.36|0
1643891630000|2022-02-03 12:33:50|15137.95|15137.95|15137.95|15137.95|15137.95|15137.95|15137.95|15137.95|0
1643891640000|2022-02-03 12:34:00|15138.86|15138.86|15138.86|15138.86|15138.86|15138.86|15138.86|15138.86|0
1643891650000|2022-02-03 12:34:10|15138.25|15138.25|15138.25|15138.25|15138.25|15138.25|15138.25|15138.25|0
1643891660000|2022-02-03 12:34:20|15136.02|15136.02|15135.07|15135.07|15136.02|15136.02|15135.07|15135.07|0
1643891670000|2022-02-03 12:34:30|15132.73|15132.73|15132.73|15132.73|15132.73|15132.73|15132.73|15132.73|0
1643891680000|2022-02-03 12:34:40|15127.43|15127.43|15127.43|15127.43|15127.43|15127.43|15127.43|15127.43|0
1643891690000|2022-02-03 12:34:50|15129.26|15129.26|15127.83|15127.83|15129.26|15129.26|15127.83|15127.83|0
1643891700000|2022-02-03 12:35:00|15130.7|15130.7|15130.7|15130.7|15130.7|15130.7|15130.7|15130.7|0
1643891710000|2022-02-03 12:35:10|15131.61|15131.61|15135.67|15135.67|15136.59|15136.59|15131.61|15131.61|0
1643891740000|2022-02-03 12:35:40|15133.85|15133.85|15133.02|15133.02|15133.85|15133.85|15133.02|15133.02|0
1643891750000|2022-02-03 12:35:50|15132.82|15132.82|15132.53|15132.53|15133.02|15133.02|15132.53|15132.53|0
1643891760000|2022-02-03 12:36:00|15132.32|15132.32|15132.32|15132.32|15132.32|15132.32|15132.32|15132.32|0
1643891810000|2022-02-03 12:36:50|15131.86|15131.86|15131.86|15131.86|15131.86|15131.86|15131.86|15131.86|0
1643891820000|2022-02-03 12:37:00|15132.33|15132.33|15134.09|15134.09|15134.09|15134.09|15132.33|15132.33|0
1643891830000|2022-02-03 12:37:10|15137.75|15137.75|15137.75|15137.75|15137.75|15137.75|15137.75|15137.75|0
1643891840000|2022-02-03 12:37:20|15138.21|15138.21|15138.21|15138.21|15138.21|15138.21|15138.21|15138.21|0
1643891850000|2022-02-03 12:37:30|15139.5|15139.5|15139.5|15139.5|15139.5|15139.5|15139.5|15139.5|0
1643891860000|2022-02-03 12:37:40|15139.99|15139.99|15139.99|15139.99|15139.99|15139.99|15139.99|15139.99|0
1643891870000|2022-02-03 12:37:50|15140.49|15140.49|15140.49|15140.49|15140.49|15140.49|15140.49|15140.49|0
1643891880000|2022-02-03 12:38:00|15139.55|15139.55|15140.02|15140.02|15140.02|15140.02|15139.55|15139.55|0
1643891890000|2022-02-03 12:38:10|15140.23|15140.23|15140.23|15140.23|15140.23|15140.23|15140.23|15140.23|0
1643891910000|2022-02-03 12:38:30|15141.66|15141.66|15143.49|15143.49|15143.49|15143.49|15141.66|15141.66|0
1643891930000|2022-02-03 12:38:50|15142.55|15142.55|15142.99|15142.99|15142.99|15142.99|15142.08|15142.08|0
1643891940000|2022-02-03 12:39:00|15143.55|15143.55|15145.98|15145.98|15145.98|15145.98|15143.55|15143.55|0
1643891950000|2022-02-03 12:39:10|15146.18|15146.18|15145.77|15145.77|15146.39|15146.39|15145.77|15145.77|0
1643891980000|2022-02-03 12:39:40|15148.22|15148.22|15146.59|15146.59|15148.22|15148.22|15146.59|15146.59|0
1643892000000|2022-02-03 12:40:00|15147.71|15147.71|15150.58|15150.58|15150.58|15150.58|15147.71|15147.71|0
1643892020000|2022-02-03 12:40:20|15151.4|15151.4|15151.4|15151.4|15151.4|15151.4|15151.4|15151.4|0
1643892050000|2022-02-03 12:40:50|15151.95|15151.95|15151.95|15151.95|15151.95|15151.95|15151.95|15151.95|0
1643892060000|2022-02-03 12:41:00|15153.78|15153.78|15152.82|15152.82|15153.78|15153.78|15152.35|15152.35|0
1643892080000|2022-02-03 12:41:20|15153.73|15153.73|15152.41|15152.41|15153.73|15153.73|15152.41|15152.41|0
1643892110000|2022-02-03 12:41:50|15152|15152|15150.17|15150.17|15152|15152|15150.17|15150.17|0
1643892120000|2022-02-03 12:42:00|15148.73|15148.73|15138.94|15138.94|15148.73|15148.73|15138.7|15138.7|0
1643892130000|2022-02-03 12:42:10|15139.14|15139.14|15138.94|15138.94|15140.06|15140.06|15138.94|15138.94|0
1643892160000|2022-02-03 12:42:40|15139.86|15139.86|15139.86|15139.86|15139.86|15139.86|15139.86|15139.86|0
1643892170000|2022-02-03 12:42:50|15138.94|15138.94|15138.94|15138.94|15138.94|15138.94|15138.94|15138.94|0
1643892200000|2022-02-03 12:43:20|15138.38|15138.38|15138.38|15138.38|15138.38|15138.38|15138.38|15138.38|0
1643892220000|2022-02-03 12:43:40|15139.82|15139.82|15139.82|15139.82|15139.82|15139.82|15139.82|15139.82|0
1643892240000|2022-02-03 12:44:00|15140.63|15140.63|15146.13|15146.13|15146.13|15146.13|15140.08|15140.08|0
1643892250000|2022-02-03 12:44:10|15144.69|15144.69|15145.61|15145.61|15145.61|15145.61|15144.69|15144.69|0
1643892270000|2022-02-03 12:44:30|15145.4|15145.4|15145.4|15145.4|15145.4|15145.4|15145.4|15145.4|0
1643892300000|2022-02-03 12:45:00|15145.63|15145.63|15145.85|15145.85|15145.85|15145.85|15145.63|15145.63|0
1643892330000|2022-02-03 12:45:30|15146.32|15146.32|15146.32|15146.32|15146.32|15146.32|15146.32|15146.32|0
1643892350000|2022-02-03 12:45:50|15147.44|15147.44|15147.44|15147.44|15147.44|15147.44|15147.44|15147.44|0
1643892360000|2022-02-03 12:46:00|15147.9|15147.9|15151.16|15151.16|15151.16|15151.16|15147.9|15147.9|0
1643892380000|2022-02-03 12:46:20|15151.78|15151.78|15151.78|15151.78|15151.78|15151.78|15151.78|15151.78|0
1643892390000|2022-02-03 12:46:30|15150.34|15150.34|15150.34|15150.34|15150.34|15150.34|15150.34|15150.34|0
1643892420000|2022-02-03 12:47:00|15151.98|15151.98|15153.81|15153.81|15153.81|15153.81|15151.98|15151.98|0
1643892470000|2022-02-03 12:47:50|15153.33|15153.33|15152.39|15152.39|15153.33|15153.33|15152.39|15152.39|0
1643892500000|2022-02-03 12:48:20|15151.58|15151.58|15151.58|15151.58|15151.58|15151.58|15151.58|15151.58|0
1643892540000|2022-02-03 12:49:00|15152.39|15152.39|15152.39|15152.39|15152.39|15152.39|15152.39|15152.39|0
1643892590000|2022-02-03 12:49:50|15151.48|15151.48|15151.48|15151.48|15151.48|15151.48|15150.56|15150.56|0
1643892600000|2022-02-03 12:50:00|15150.56|15150.56|15151.94|15151.94|15151.94|15151.94|15150.56|15150.56|0
1643892610000|2022-02-03 12:50:10|15152.85|15152.85|15152.85|15152.85|15152.85|15152.85|15152.85|15152.85|0
1643892640000|2022-02-03 12:50:40|15151.73|15151.73|15151.73|15151.73|15151.73|15151.73|15151.73|15151.73|0
1643892650000|2022-02-03 12:50:50|15150.82|15150.82|15148.03|15148.03|15150.82|15150.82|15148.03|15148.03|0
1643892660000|2022-02-03 12:51:00|15147.57|15147.57|15147.57|15147.57|15147.57|15147.57|15147.57|15147.57|0
1643892680000|2022-02-03 12:51:20|15148.49|15148.49|15148.49|15148.49|15148.49|15148.49|15148.49|15148.49|0
1643892690000|2022-02-03 12:51:30|15149.4|15149.4|15150.31|15150.31|15150.31|15150.31|15149.4|15149.4|0
1643892700000|2022-02-03 12:51:40|15150.77|15150.77|15150.77|15150.77|15150.77|15150.77|15150.77|15150.77|0
1643892720000|2022-02-03 12:52:00|15152.21|15152.21|15151.78|15151.78|15152.21|15152.21|15150.83|15150.83|0
1643892750000|2022-02-03 12:52:30|15151.3|15151.3|15151.3|15151.3|15151.3|15151.3|15151.3|15151.3|0
1643892770000|2022-02-03 12:52:50|15152.12|15152.12|15152.12|15152.12|15152.12|15152.12|15152.12|15152.12|0
1643892800000|2022-02-03 12:53:20|15152.58|15152.58|15152.58|15152.58|15152.58|15152.58|15152.58|15152.58|0
1643892820000|2022-02-03 12:53:40|15153.04|15153.04|15147.72|15147.72|15153.6|15153.6|15147.51|15147.51|0
1643892830000|2022-02-03 12:53:50|15146.72|15146.72|15145.73|15145.73|15146.72|15146.72|15145.73|15145.73|0
1643892840000|2022-02-03 12:54:00|15146.72|15146.72|15146.72|15146.72|15146.72|15146.72|15146.72|15146.72|0
1643892920000|2022-02-03 12:55:20|15148.36|15148.36|15149.27|15149.27|15149.27|15149.27|15148.36|15148.36|0
1643892940000|2022-02-03 12:55:40|15149.73|15149.73|15148.91|15148.91|15149.73|15149.73|15148.91|15148.91|0
1643892960000|2022-02-03 12:56:00|15148.46|15148.46|15148.46|15148.46|15148.46|15148.46|15148.46|15148.46|0
1643892970000|2022-02-03 12:56:10|15149.4|15149.4|15149.4|15149.4|15149.4|15149.4|15149.4|15149.4|0
1643892990000|2022-02-03 12:56:30|15148.48|15148.48|15147.2|15147.2|15148.48|15148.48|15146.72|15146.72|0
1643893010000|2022-02-03 12:56:50|15146.97|15146.97|15146.35|15146.35|15146.97|15146.97|15146.35|15146.35|0
1643893020000|2022-02-03 12:57:00|15145.9|15145.9|15145.9|15145.9|15145.9|15145.9|15145.9|15145.9|0
1643893030000|2022-02-03 12:57:10|15146.39|15146.39|15146.39|15146.39|15146.39|15146.39|15146.39|15146.39|0
1643893040000|2022-02-03 12:57:20|15146.62|15146.62|15146.62|15146.62|15146.62|15146.62|15146.62|15146.62|0
1643893060000|2022-02-03 12:57:40|15146.84|15146.84|15146.84|15146.84|15146.84|15146.84|15146.84|15146.84|0
1643893090000|2022-02-03 12:58:10|15147.31|15147.31|15147.31|15147.31|15147.31|15147.31|15147.31|15147.31|0
1643893100000|2022-02-03 12:58:20|15148.13|15148.13|15151.95|15151.95|15151.95|15151.95|15148.13|15148.13|0
1643893130000|2022-02-03 12:58:50|15150.54|15150.54|15150.54|15150.54|15150.54|15150.54|15150.54|15150.54|0
1643893150000|2022-02-03 12:59:10|15151.48|15151.48|15152.04|15152.04|15152.04|15152.04|15151.48|15151.48|0
1643893170000|2022-02-03 12:59:30|15152.26|15152.26|15152.26|15152.26|15152.26|15152.26|15152.26|15152.26|0
1643893190000|2022-02-03 12:59:50|15152.76|15152.76|15153.26|15153.26|15153.26|15153.26|15152.76|15152.76|0
1643893220000|2022-02-03 13:00:20|15152.26|15152.26|15152.26|15152.26|15152.26|15152.26|15152.26|15152.26|0
1643893290000|2022-02-03 13:01:30|15150.85|15150.85|15150.85|15150.85|15150.85|15150.85|15150.85|15150.85|0
1643893320000|2022-02-03 13:02:00|15150.39|15150.39|15150.85|15150.85|15150.85|15150.85|15150.39|15150.39|0
1643893340000|2022-02-03 13:02:20|15149.21|15149.21|15149.21|15149.21|15149.21|15149.21|15149.21|15149.21|0
1643893370000|2022-02-03 13:02:50|15148.3|15148.3|15148.3|15148.3|15148.3|15148.3|15148.3|15148.3|0
1643893400000|2022-02-03 13:03:20|15147.74|15147.74|15147.74|15147.74|15147.74|15147.74|15147.74|15147.74|0
1643893410000|2022-02-03 13:03:30|15147.18|15147.18|15146.01|15146.01|15147.18|15147.18|15146.01|15146.01|0
1643893420000|2022-02-03 13:03:40|15146.69|15146.69|15146.69|15146.69|15146.69|15146.69|15146.69|15146.69|0
1643893440000|2022-02-03 13:04:00|15148.33|15148.33|15148.33|15148.33|15148.33|15148.33|15148.33|15148.33|0
1643893450000|2022-02-03 13:04:10|15149.14|15149.14|15145.49|15145.49|15149.14|15149.14|15145.49|15145.49|0
1643893480000|2022-02-03 13:04:40|15145.03|15145.03|15145.49|15145.49|15145.49|15145.49|15145.03|15145.03|0
1643893500000|2022-02-03 13:05:00|15145.94|15145.94|15146.86|15146.86|15146.86|15146.86|15145.94|15145.94|0
1643893510000|2022-02-03 13:05:10|15147.77|15147.77|15147.77|15147.77|15147.77|15147.77|15147.77|15147.77|0
1643893540000|2022-02-03 13:05:40|15148.24|15148.24|15148.24|15148.24|15148.24|15148.24|15148.24|15148.24|0
1643893590000|2022-02-03 13:06:30|15147.77|15147.77|15146.34|15146.34|15147.77|15147.77|15146.34|15146.34|0
1643893600000|2022-02-03 13:06:40|15145.34|15145.34|15145.34|15145.34|15145.34|15145.34|15145.34|15145.34|0
1643893610000|2022-02-03 13:06:50|15144.43|15144.43|15144.84|15144.84|15144.84|15144.84|15144.43|15144.43|0
1643893660000|2022-02-03 13:07:40|15144.37|15144.37|15144.37|15144.37|15144.37|15144.37|15144.37|15144.37|0
1643893680000|2022-02-03 13:08:00|15143.92|15143.92|15143.92|15143.92|15143.92|15143.92|15143.92|15143.92|0
1643893750000|2022-02-03 13:09:10|15144.33|15144.33|15144.33|15144.33|15144.33|15144.33|15144.33|15144.33|0
1643893780000|2022-02-03 13:09:40|15144.89|15144.89|15143.26|15143.26|15144.89|15144.89|15143.26|15143.26|0
1643893800000|2022-02-03 13:10:00|15143.67|15143.67|15144.58|15144.58|15144.58|15144.58|15143.67|15143.67|0
1643893830000|2022-02-03 13:10:30|15143.21|15143.21|15143.21|15143.21|15143.21|15143.21|15143.21|15143.21|0
1643893840000|2022-02-03 13:10:40|15142.29|15142.29|15142.29|15142.29|15142.29|15142.29|15142.29|15142.29|0
1643893860000|2022-02-03 13:11:00|15140.86|15140.86|15139.92|15139.92|15140.86|15140.86|15139.92|15139.92|0
1643893880000|2022-02-03 13:11:20|15139.24|15139.24|15139.24|15139.24|15139.24|15139.24|15139.24|15139.24|0
1643893890000|2022-02-03 13:11:30|15140.16|15140.16|15141.98|15141.98|15141.98|15141.98|15140.16|15140.16|0
1643893900000|2022-02-03 13:11:40|15140.16|15140.16|15142.44|15142.44|15142.44|15142.44|15140.16|15140.16|0
1643893920000|2022-02-03 13:12:00|15145.5|15145.5|15148.51|15148.51|15148.51|15148.51|15145.5|15145.5|0
1643893930000|2022-02-03 13:12:10|15149.45|15149.45|15149.92|15149.92|15149.92|15149.92|15149.45|15149.45|0
1643893950000|2022-02-03 13:12:30|15150.48|15150.48|15153.35|15153.35|15153.35|15153.35|15150.48|15150.48|0
1643894030000|2022-02-03 13:13:50|15154.78|15154.78|15160.27|15160.27|15160.27|15160.27|15154.78|15154.78|0
1643894060000|2022-02-03 13:14:20|15161.29|15161.29|15161.09|15161.09|15161.29|15161.29|15161.09|15161.09|0
1643894080000|2022-02-03 13:14:40|15160.63|15160.63|15160.63|15160.63|15160.63|15160.63|15160.63|15160.63|0
1643894100000|2022-02-03 13:15:00|15162.27|15162.27|15163.38|15163.38|15163.38|15163.38|15162.27|15162.27|0
1643894120000|2022-02-03 13:15:20|15164.79|15164.79|15164.79|15164.79|15164.79|15164.79|15164.79|15164.79|0
1643894130000|2022-02-03 13:15:30|15165.29|15165.29|15165.29|15165.29|15165.29|15165.29|15165.29|15165.29|0
1643894140000|2022-02-03 13:15:40|15166.21|15166.21|15157.62|15157.62|15166.21|15166.21|15157.62|15157.62|0
1643894150000|2022-02-03 13:15:50|15156.8|15156.8|15154.15|15154.15|15156.8|15156.8|15154.15|15154.15|0
1643894230000|2022-02-03 13:17:10|15153.68|15153.68|15153.68|15153.68|15153.68|15153.68|15153.68|15153.68|0
1643894270000|2022-02-03 13:17:50|15152.01|15152.01|15151.45|15151.45|15152.01|15152.01|15151.45|15151.45|0
1643894340000|2022-02-03 13:19:00|15150.63|15150.63|15150.63|15150.63|15150.63|15150.63|15150.63|15150.63|0
1643894350000|2022-02-03 13:19:10|15151.09|15151.09|15151.09|15151.09|15151.09|15151.09|15151.09|15151.09|0
1643894380000|2022-02-03 13:19:40|15152.01|15152.01|15152.01|15152.01|15152.01|15152.01|15152.01|15152.01|0
1643894420000|2022-02-03 13:20:20|15149.14|15149.14|15147.7|15147.7|15149.14|15149.14|15147.7|15147.7|0
1643894480000|2022-02-03 13:21:20|15147.24|15147.24|15147.24|15147.24|15147.24|15147.24|15147.24|15147.24|0
1643894530000|2022-02-03 13:22:10|15145.81|15145.81|15145.81|15145.81|15145.81|15145.81|15145.81|15145.81|0
1643894540000|2022-02-03 13:22:20|15144.38|15144.38|15144.38|15144.38|15144.38|15144.38|15144.38|15144.38|0
1643894570000|2022-02-03 13:22:50|15143.46|15143.46|15143.46|15143.46|15143.46|15143.46|15143.46|15143.46|0
1643894580000|2022-02-03 13:23:00|15144.9|15144.9|15149.08|15149.08|15149.08|15149.08|15144.9|15144.9|0
1643894630000|2022-02-03 13:23:50|15148.14|15148.14|15148.14|15148.14|15148.14|15148.14|15148.14|15148.14|0
1643894640000|2022-02-03 13:24:00|15148.96|15148.96|15151.6|15151.6|15151.6|15151.6|15148.96|15148.96|0
1643894650000|2022-02-03 13:24:10|15151.81|15151.81|15151.81|15151.81|15151.81|15151.81|15151.81|15151.81|0
1643894660000|2022-02-03 13:24:20|15151.6|15151.6|15151.6|15151.6|15151.6|15151.6|15151.6|15151.6|0
1643894700000|2022-02-03 13:25:00|15150.79|15150.79|15150.79|15150.79|15150.79|15150.79|15150.79|15150.79|0
1643894720000|2022-02-03 13:25:20|15149.79|15149.79|15149.79|15149.79|15149.79|15149.79|15149.79|15149.79|0
1643894750000|2022-02-03 13:25:50|15150.73|15150.73|15150.73|15150.73|15150.73|15150.73|15150.73|15150.73|0
1643894760000|2022-02-03 13:26:00|15151.65|15151.65|15151.65|15151.65|15151.65|15151.65|15151.65|15151.65|0
1643894770000|2022-02-03 13:26:10|15156.22|15156.22|15158.27|15158.27|15158.27|15158.27|15156.22|15156.22|0
1643894780000|2022-02-03 13:26:20|15159.26|15159.26|15159.26|15159.26|15159.26|15159.26|15159.26|15159.26|0
1643894800000|2022-02-03 13:26:40|15157.06|15157.06|15157.06|15157.06|15157.06|15157.06|15157.06|15157.06|0
1643894830000|2022-02-03 13:27:10|15157.97|15157.97|15157.97|15157.97|15157.97|15157.97|15157.97|15157.97|0
1643894870000|2022-02-03 13:27:50|15157.75|15157.75|15157.75|15157.75|15157.75|15157.75|15157.75|15157.75|0
1643894880000|2022-02-03 13:28:00|15157.29|15157.29|15157.29|15157.29|15157.29|15157.29|15157.29|15157.29|0
1643894990000|2022-02-03 13:29:50|15157.79|15157.79|15157.79|15157.79|15157.79|15157.79|15157.79|15157.79|0
1643895010000|2022-02-03 13:30:10|15158.7|15158.7|15159.52|15159.52|15159.52|15159.52|15158.7|15158.7|0
1643895060000|2022-02-03 13:31:00|15158.61|15158.61|15157.79|15157.79|15158.61|15158.61|15157.79|15157.79|0
1643895070000|2022-02-03 13:31:10|15158.2|15158.2|15158.2|15158.2|15158.2|15158.2|15158.2|15158.2|0
1643895080000|2022-02-03 13:31:20|15156.37|15156.37|15156.37|15156.37|15156.37|15156.37|15156.37|15156.37|0
1643895170000|2022-02-03 13:32:50|15155|15155|15155|15155|15155|15155|15155|15155|0
1643895180000|2022-02-03 13:33:00|15156.43|15156.43|15152.99|15152.99|15156.43|15156.43|15152.99|15152.99|0
1643895190000|2022-02-03 13:33:10|15150.12|15150.12|15146.46|15146.46|15150.12|15150.12|15146.46|15146.46|0
1643895200000|2022-02-03 13:33:20|15145.52|15145.52|15140.62|15140.62|15145.96|15145.96|15140.62|15140.62|0
1643895220000|2022-02-03 13:33:40|15139.8|15139.8|15136.93|15136.93|15139.8|15139.8|15136.93|15136.93|0
1643895250000|2022-02-03 13:34:10|15135.5|15135.5|15135.5|15135.5|15135.5|15135.5|15135.5|15135.5|0
1643895260000|2022-02-03 13:34:20|15136.41|15136.41|15136.41|15136.41|15136.41|15136.41|15136.41|15136.41|0
1643895310000|2022-02-03 13:35:10|15135.59|15135.59|15136.41|15136.41|15136.41|15136.41|15135.59|15135.59|0
1643895320000|2022-02-03 13:35:20|15135.47|15135.47|15135.47|15135.47|15135.47|15135.47|15135.47|15135.47|0
1643895350000|2022-02-03 13:35:50|15135|15135|15135.56|15135.56|15135.56|15135.56|15135|15135|0
1643895370000|2022-02-03 13:36:10|15138.43|15138.43|15138.43|15138.43|15138.43|15138.43|15138.43|15138.43|0
1643895380000|2022-02-03 13:36:20|15141.67|15141.67|15141.67|15141.67|15141.67|15141.67|15141.67|15141.67|0
1643895440000|2022-02-03 13:37:20|15140.75|15140.75|15139.84|15139.84|15140.75|15140.75|15139.84|15139.84|0
1643895460000|2022-02-03 13:37:40|15138.01|15138.01|15137.8|15137.8|15138.01|15138.01|15137.8|15137.8|0
1643895510000|2022-02-03 13:38:30|15139.44|15139.44|15139.44|15139.44|15139.44|15139.44|15139.44|15139.44|0
1643895520000|2022-02-03 13:38:40|15142.18|15142.18|15142.18|15142.18|15142.18|15142.18|15142.18|15142.18|0
1643895550000|2022-02-03 13:39:10|15142.65|15142.65|15142.65|15142.65|15142.65|15142.65|15142.65|15142.65|0
1643895570000|2022-02-03 13:39:30|15142.2|15142.2|15142.2|15142.2|15142.2|15142.2|15142.2|15142.2|0
1643895630000|2022-02-03 13:40:30|15140.46|15140.46|15140.46|15140.46|15140.46|15140.46|15140.46|15140.46|0
1643895640000|2022-02-03 13:40:40|15139.05|15139.05|15133.33|15133.33|15139.05|15139.05|15133.33|15133.33|0
1643895660000|2022-02-03 13:41:00|15133.54|15133.54|15134.97|15134.97|15136.4|15136.4|15133.54|15133.54|0
1643895680000|2022-02-03 13:41:20|15134.3|15134.3|15134.3|15134.3|15134.3|15134.3|15134.3|15134.3|0
1643895710000|2022-02-03 13:41:50|15135.41|15135.41|15135.41|15135.41|15135.41|15135.41|15135.41|15135.41|0
1643895720000|2022-02-03 13:42:00|15134.6|15134.6|15134.6|15134.6|15134.6|15134.6|15134.6|15134.6|0
1643895740000|2022-02-03 13:42:20|15131.73|15131.73|15125.01|15125.01|15131.73|15131.73|15125.01|15125.01|0
1643895750000|2022-02-03 13:42:30|15124.45|15124.45|15120.57|15120.57|15124.45|15124.45|15120.57|15120.57|0
1643895760000|2022-02-03 13:42:40|15121.03|15121.03|15121.03|15121.03|15121.03|15121.03|15121.03|15121.03|0
1643895770000|2022-02-03 13:42:50|15120.11|15120.11|15120.11|15120.11|15120.11|15120.11|15120.11|15120.11|0
1643895790000|2022-02-03 13:43:10|15120.67|15120.67|15120.67|15120.67|15120.67|15120.67|15120.67|15120.67|0
1643895800000|2022-02-03 13:43:20|15122.52|15122.52|15124.26|15124.26|15124.26|15124.26|15122.52|15122.52|0
1643895810000|2022-02-03 13:43:30|15125.17|15125.17|15125.17|15125.17|15125.17|15125.17|15125.17|15125.17|0
1643895830000|2022-02-03 13:43:50|15127|15127|15127|15127|15127|15127|15127|15127|0
1643895840000|2022-02-03 13:44:00|15126.54|15126.54|15126.54|15126.54|15126.54|15126.54|15126.54|15126.54|0
1643895850000|2022-02-03 13:44:10|15125.19|15125.19|15125.19|15125.19|15125.19|15125.19|15125.19|15125.19|0
1643895860000|2022-02-03 13:44:20|15123.77|15123.77|15122.78|15122.78|15123.77|15123.77|15122.78|15122.78|0
1643895870000|2022-02-03 13:44:30|15118.8|15118.8|15116.34|15116.34|15118.8|15118.8|15116.34|15116.34|0
1643895880000|2022-02-03 13:44:40|15115.43|15115.43|15117.26|15117.26|15117.26|15117.26|15113.6|15113.6|0
1643895890000|2022-02-03 13:44:50|15115.62|15115.62|15115.62|15115.62|15115.62|15115.62|15115.62|15115.62|0
1643895910000|2022-02-03 13:45:10|15116.08|15116.08|15124.34|15124.34|15124.34|15124.34|15116.08|15116.08|0
1643895920000|2022-02-03 13:45:20|15123.84|15123.84|15125.73|15125.73|15125.73|15125.73|15123.84|15123.84|0
1643895960000|2022-02-03 13:46:00|15122.98|15122.98|15123.3|15123.3|15123.3|15123.3|15122.98|15122.98|0
1643895990000|2022-02-03 13:46:30|15122.69|15122.69|15119.09|15119.09|15122.69|15122.69|15119.09|15119.09|0
1643896000000|2022-02-03 13:46:40|15118.53|15118.53|15118.53|15118.53|15118.53|15118.53|15118.53|15118.53|0
1643896010000|2022-02-03 13:46:50|15119.09|15119.09|15118.62|15118.62|15119.09|15119.09|15118.62|15118.62|0
1643896020000|2022-02-03 13:47:00|15119.91|15119.91|15120.46|15120.46|15120.46|15120.46|15119.91|15119.91|0
1643896060000|2022-02-03 13:47:40|15119.97|15119.97|15119.97|15119.97|15119.97|15119.97|15119.97|15119.97|0
1643896070000|2022-02-03 13:47:50|15119.76|15119.76|15119.76|15119.76|15119.76|15119.76|15119.76|15119.76|0
1643896090000|2022-02-03 13:48:10|15118.84|15118.84|15118.84|15118.84|15118.84|15118.84|15118.84|15118.84|0
1643896100000|2022-02-03 13:48:20|15120.28|15120.28|15121.2|15121.2|15121.2|15121.2|15120.28|15120.28|0
1643896120000|2022-02-03 13:48:40|15119.76|15119.76|15119.76|15119.76|15119.76|15119.76|15119.76|15119.76|0
1643896150000|2022-02-03 13:49:10|15118.13|15118.13|15118.13|15118.13|15118.13|15118.13|15118.13|15118.13|0
1643896160000|2022-02-03 13:49:20|15118.62|15118.62|15119.54|15119.54|15119.54|15119.54|15118.62|15118.62|0
1643896170000|2022-02-03 13:49:30|15122.41|15122.41|15121.29|15121.29|15122.41|15122.41|15121.29|15121.29|0
1643896180000|2022-02-03 13:49:40|15120.73|15120.73|15120.73|15120.73|15120.73|15120.73|15120.73|15120.73|0
1643896200000|2022-02-03 13:50:00|15121.55|15121.55|15121.55|15121.55|15121.55|15121.55|15121.55|15121.55|0
1643896310000|2022-02-03 13:51:50|15122.46|15122.46|15122.46|15122.46|15122.46|15122.46|15122.46|15122.46|0
1643896320000|2022-02-03 13:52:00|15121.55|15121.55|15121.55|15121.55|15121.55|15121.55|15121.55|15121.55|0
1643896340000|2022-02-03 13:52:20|15120.63|15120.63|15120.63|15120.63|15120.63|15120.63|15120.63|15120.63|0
1643896350000|2022-02-03 13:52:30|15119.2|15119.2|15116.42|15116.42|15119.2|15119.2|15114.59|15114.59|0
1643896380000|2022-02-03 13:53:00|15115.51|15115.51|15115.51|15115.51|15115.51|15115.51|15115.51|15115.51|0
1643896390000|2022-02-03 13:53:10|15114.59|15114.59|15112.56|15112.56|15114.59|15114.59|15112.56|15112.56|0
1643896430000|2022-02-03 13:53:50|15113.47|15113.47|15113.47|15113.47|15113.47|15113.47|15113.47|15113.47|0
1643896440000|2022-02-03 13:54:00|15113.27|15113.27|15113.27|15113.27|15113.27|15113.27|15113.27|15113.27|0
1643896460000|2022-02-03 13:54:20|15111.59|15111.59|15110.48|15110.48|15111.59|15111.59|15110.48|15110.48|0
1643896500000|2022-02-03 13:55:00|15112.31|15112.31|15112.21|15112.21|15113.13|15113.13|15112.21|15112.21|0
1643896510000|2022-02-03 13:55:10|15110.78|15110.78|15108.95|15108.95|15110.78|15110.78|15107.51|15107.51|0
1643896530000|2022-02-03 13:55:30|15107.46|15107.46|15106.46|15106.46|15107.46|15107.46|15106.46|15106.46|0
1643896540000|2022-02-03 13:55:40|15107.02|15107.02|15107.02|15107.02|15107.02|15107.02|15107.02|15107.02|0
1643896560000|2022-02-03 13:56:00|15105.59|15105.59|15105.59|15105.59|15105.59|15105.59|15105.59|15105.59|0
1643896580000|2022-02-03 13:56:20|15104.77|15104.77|15105.89|15105.89|15105.89|15105.89|15104.77|15104.77|0
1643896610000|2022-02-03 13:56:50|15105.07|15105.07|15104.25|15104.25|15105.07|15105.07|15104.25|15104.25|0
1643896620000|2022-02-03 13:57:00|15102.82|15102.82|15102.82|15102.82|15102.82|15102.82|15102.82|15102.82|0
1643896640000|2022-02-03 13:57:20|15101.41|15101.41|15101.41|15101.41|15101.41|15101.41|15101.41|15101.41|0
1643896650000|2022-02-03 13:57:30|15101.2|15101.2|15101.2|15101.2|15101.2|15101.2|15101.2|15101.2|0
1643896660000|2022-02-03 13:57:40|15101.66|15101.66|15101.66|15101.66|15101.66|15101.66|15101.66|15101.66|0
1643896690000|2022-02-03 13:58:10|15100.02|15100.02|15100.02|15100.02|15100.02|15100.02|15100.02|15100.02|0
1643896710000|2022-02-03 13:58:30|15100.48|15100.48|15100.81|15100.81|15102.24|15102.24|15100.48|15100.48|0
1643896730000|2022-02-03 13:58:50|15099.89|15099.89|15098.98|15098.98|15099.89|15099.89|15098.98|15098.98|0
1643896750000|2022-02-03 13:59:10|15100.41|15100.41|15100.41|15100.41|15100.41|15100.41|15100.41|15100.41|0
1643896790000|2022-02-03 13:59:50|15100.91|15100.91|15100.91|15100.91|15100.91|15100.91|15100.91|15100.91|0
1643896800000|2022-02-03 14:00:00|15101.12|15101.12|15103.76|15103.76|15103.76|15103.76|15101.12|15101.12|0
1643896810000|2022-02-03 14:00:10|15103.35|15103.35|15103.35|15103.35|15103.35|15103.35|15103.35|15103.35|0
1643896820000|2022-02-03 14:00:20|15103.56|15103.56|15103.56|15103.56|15103.56|15103.56|15103.56|15103.56|0
1643896830000|2022-02-03 14:00:30|15102.66|15102.66|15100.61|15100.61|15103.78|15103.78|15100.61|15100.61|0
1643896840000|2022-02-03 14:00:40|15101.52|15101.52|15101.32|15101.32|15101.52|15101.52|15098.97|15098.97|0
1643896850000|2022-02-03 14:00:50|15103.65|15103.65|15104.17|15104.17|15105.08|15105.08|15103.65|15103.65|0
1643896860000|2022-02-03 14:01:00|15103.71|15103.71|15103.71|15103.71|15103.71|15103.71|15103.71|15103.71|0
1643896870000|2022-02-03 14:01:10|15103.24|15103.24|15103.37|15103.37|15103.37|15103.37|15101.81|15101.81|0
1643896900000|2022-02-03 14:01:40|15101.74|15101.74|15102.45|15102.45|15102.45|15102.45|15101.51|15101.51|0
1643896910000|2022-02-03 14:01:50|15105.32|15105.32|15103.66|15103.66|15105.32|15105.32|15103.66|15103.66|0
1643896920000|2022-02-03 14:02:00|15102.25|15102.25|15102.25|15102.25|15102.25|15102.25|15102.25|15102.25|0
1643896940000|2022-02-03 14:02:20|15105.59|15105.59|15107.56|15107.56|15107.56|15107.56|15105.59|15105.59|0
1643896950000|2022-02-03 14:02:30|15106.13|15106.13|15107.56|15107.56|15107.56|15107.56|15106.13|15106.13|0
1643896960000|2022-02-03 14:02:40|15108.01|15108.01|15106.58|15106.58|15108.01|15108.01|15106.58|15106.58|0
1643896970000|2022-02-03 14:02:50|15106.8|15106.8|15108.41|15108.41|15108.41|15108.41|15106.34|15106.34|0
1643896980000|2022-02-03 14:03:00|15109.32|15109.32|15111.26|15111.26|15111.26|15111.26|15109.32|15109.32|0
1643896990000|2022-02-03 14:03:10|15110.78|15110.78|15110.78|15110.78|15110.78|15110.78|15110.78|15110.78|0
1643897000000|2022-02-03 14:03:20|15110.58|15110.58|15110.58|15110.58|15110.58|15110.58|15110.58|15110.58|0
1643897010000|2022-02-03 14:03:30|15109.14|15109.14|15105.65|15105.65|15109.14|15109.14|15105.65|15105.65|0
1643897020000|2022-02-03 14:03:40|15105.42|15105.42|15106.86|15106.86|15106.86|15106.86|15105.42|15105.42|0
1643897030000|2022-02-03 14:03:50|15105.94|15105.94|15105.94|15105.94|15105.94|15105.94|15105.94|15105.94|0
1643897040000|2022-02-03 14:04:00|15105.03|15105.03|15100.6|15100.6|15105.03|15105.03|15100.14|15100.14|0
1643897050000|2022-02-03 14:04:10|15100.15|15100.15|15101.05|15101.05|15101.05|15101.05|15100.15|15100.15|0
1643897060000|2022-02-03 14:04:20|15100.11|15100.11|15098.2|15098.2|15100.11|15100.11|15098.2|15098.2|0
1643897070000|2022-02-03 14:04:30|15097.98|15097.98|15090.91|15090.91|15097.98|15097.98|15090.91|15090.91|0
1643897080000|2022-02-03 14:04:40|15087.25|15087.25|15088.57|15088.57|15089.53|15089.53|15087.25|15087.25|0
1643897090000|2022-02-03 14:04:50|15088.8|15088.8|15087.44|15087.44|15088.8|15088.8|15086.52|15086.52|0
1643897100000|2022-02-03 14:05:00|15086.52|15086.52|15080.25|15080.25|15086.52|15086.52|15080.25|15080.25|0
1643897110000|2022-02-03 14:05:10|15081.66|15081.66|15082.01|15082.01|15082.13|15082.13|15081.19|15081.19|0
1643897120000|2022-02-03 14:05:20|15083.84|15083.84|15084.31|15084.31|15084.31|15084.31|15083.61|15083.61|0
1643897130000|2022-02-03 14:05:30|15084.53|15084.53|15085.67|15085.67|15085.67|15085.67|15084.53|15084.53|0
1643897140000|2022-02-03 14:05:40|15085.89|15085.89|15085.89|15085.89|15085.89|15085.89|15085.89|15085.89|0
1643897150000|2022-02-03 14:05:50|15086.45|15086.45|15085.16|15085.16|15086.45|15086.45|15085.16|15085.16|0
1643897160000|2022-02-03 14:06:00|15084.71|15084.71|15090.78|15090.78|15091.72|15091.72|15084.71|15084.71|0
1643897170000|2022-02-03 14:06:10|15091|15091|15091.94|15091.94|15091.94|15091.94|15091|15091|0
1643897180000|2022-02-03 14:06:20|15092.86|15092.86|15092.86|15092.86|15092.86|15092.86|15092.86|15092.86|0
1643897200000|2022-02-03 14:06:40|15092.39|15092.39|15092.39|15092.39|15092.39|15092.39|15092.39|15092.39|0
1643897220000|2022-02-03 14:07:00|15089.84|15089.84|15086.77|15086.77|15089.84|15089.84|15086.77|15086.77|0
1643897230000|2022-02-03 14:07:10|15088.4|15088.4|15089.84|15089.84|15089.84|15089.84|15088.4|15088.4|0
1643897250000|2022-02-03 14:07:30|15090.31|15090.31|15090.31|15090.31|15090.31|15090.31|15090.31|15090.31|0
1643897260000|2022-02-03 14:07:40|15089.75|15089.75|15089.75|15089.75|15089.75|15089.75|15089.75|15089.75|0
1643897270000|2022-02-03 14:07:50|15090.25|15090.25|15091.98|15091.98|15091.98|15091.98|15090.25|15090.25|0
1643897300000|2022-02-03 14:08:20|15092.89|15092.89|15092.89|15092.89|15092.89|15092.89|15092.89|15092.89|0
1643897320000|2022-02-03 14:08:40|15093.84|15093.84|15105.97|15105.97|15105.97|15105.97|15093.84|15093.84|0
1643897340000|2022-02-03 14:09:00|15104.14|15104.14|15107.01|15107.01|15107.01|15107.01|15104.14|15104.14|0
1643897350000|2022-02-03 14:09:10|15107.23|15107.23|15105.9|15105.9|15107.73|15107.73|15105.9|15105.9|0
1643897360000|2022-02-03 14:09:20|15106.84|15106.84|15102.01|15102.01|15106.84|15106.84|15102.01|15102.01|0
1643897370000|2022-02-03 14:09:30|15102.57|15102.57|15102.57|15102.57|15102.57|15102.57|15102.57|15102.57|0
1643897380000|2022-02-03 14:09:40|15102.8|15102.8|15102.8|15102.8|15102.8|15102.8|15102.8|15102.8|0
1643897390000|2022-02-03 14:09:50|15104.23|15104.23|15104.23|15104.23|15104.23|15104.23|15104.23|15104.23|0
1643897400000|2022-02-03 14:10:00|15106.06|15106.06|15106.88|15106.88|15106.88|15106.88|15106.06|15106.06|0
1643897420000|2022-02-03 14:10:20|15107.33|15107.33|15107.33|15107.33|15107.33|15107.33|15107.33|15107.33|0
1643897440000|2022-02-03 14:10:40|15105.9|15105.9|15105.9|15105.9|15105.9|15105.9|15105.9|15105.9|0
1643897480000|2022-02-03 14:11:20|15106.81|15106.81|15109.05|15109.05|15109.05|15109.05|15106.81|15106.81|0
1643897490000|2022-02-03 14:11:30|15108.13|15108.13|15108.13|15108.13|15108.13|15108.13|15108.13|15108.13|0
1643897520000|2022-02-03 14:12:00|15108.95|15108.95|15108.04|15108.04|15108.95|15108.95|15108.04|15108.04|0
1643897540000|2022-02-03 14:12:20|15108.95|15108.95|15106.01|15106.01|15108.95|15108.95|15106.01|15106.01|0
1643897560000|2022-02-03 14:12:40|15105.55|15105.55|15105.55|15105.55|15105.55|15105.55|15105.55|15105.55|0
1643897600000|2022-02-03 14:13:20|15106.01|15106.01|15106.01|15106.01|15106.01|15106.01|15106.01|15106.01|0
1643897620000|2022-02-03 14:13:40|15106.92|15106.92|15106.92|15106.92|15106.92|15106.92|15106.92|15106.92|0
1643897650000|2022-02-03 14:14:10|15106.43|15106.43|15105.11|15105.11|15106.43|15106.43|15105.11|15105.11|0
1643897660000|2022-02-03 14:14:20|15104.89|15104.89|15101.73|15101.73|15104.89|15104.89|15101.73|15101.73|0
1643897700000|2022-02-03 14:15:00|15103.56|15103.56|15104.38|15104.38|15104.38|15104.38|15103.56|15103.56|0
1643897720000|2022-02-03 14:15:20|15103.44|15103.44|15103.44|15103.44|15103.44|15103.44|15103.44|15103.44|0
1643897730000|2022-02-03 14:15:30|15104.87|15104.87|15104.87|15104.87|15104.87|15104.87|15104.87|15104.87|0
1643897760000|2022-02-03 14:16:00|15105.79|15105.79|15105.32|15105.32|15105.79|15105.79|15105.32|15105.32|0
1643897780000|2022-02-03 14:16:20|15104.37|15104.37|15103.5|15103.5|15104.85|15104.85|15103.5|15103.5|0
1643897790000|2022-02-03 14:16:30|15102.94|15102.94|15104.42|15104.42|15104.42|15104.42|15102.94|15102.94|0
1643897800000|2022-02-03 14:16:40|15103.6|15103.6|15103.6|15103.6|15103.6|15103.6|15103.6|15103.6|0
1643897820000|2022-02-03 14:17:00|15103.8|15103.8|15103.8|15103.8|15103.8|15103.8|15103.8|15103.8|0
1643897830000|2022-02-03 14:17:10|15102.89|15102.89|15103.8|15103.8|15104.72|15104.72|15102.89|15102.89|0
1643897840000|2022-02-03 14:17:20|15104.03|15104.03|15104.03|15104.03|15104.03|15104.03|15104.03|15104.03|0
1643897860000|2022-02-03 14:17:40|15104.85|15104.85|15110.21|15110.21|15110.21|15110.21|15104.85|15104.85|0
1643897870000|2022-02-03 14:17:50|15110.67|15110.67|15112.5|15112.5|15112.5|15112.5|15110.67|15110.67|0
1643897880000|2022-02-03 14:18:00|15112.04|15112.04|15112.04|15112.04|15112.04|15112.04|15112.04|15112.04|0
1643897890000|2022-02-03 14:18:10|15111.12|15111.12|15111.12|15111.12|15111.12|15111.12|15111.12|15111.12|0
1643897930000|2022-02-03 14:18:50|15110.01|15110.01|15110.01|15110.01|15110.01|15110.01|15110.01|15110.01|0
1643897940000|2022-02-03 14:19:00|15109.54|15109.54|15109.54|15109.54|15109.54|15109.54|15109.54|15109.54|0
1643897950000|2022-02-03 14:19:10|15108.62|15108.62|15108.62|15108.62|15108.62|15108.62|15108.62|15108.62|0
1643898020000|2022-02-03 14:20:20|15109.54|15109.54|15109.54|15109.54|15109.54|15109.54|15109.54|15109.54|0
1643898030000|2022-02-03 14:20:30|15110.01|15110.01|15110.01|15110.01|15110.01|15110.01|15110.01|15110.01|0
1643898060000|2022-02-03 14:21:00|15108.57|15108.57|15108.57|15108.57|15108.57|15108.57|15108.57|15108.57|0
1643898080000|2022-02-03 14:21:20|15107.16|15107.16|15107.16|15107.16|15107.16|15107.16|15107.16|15107.16|0
1643898100000|2022-02-03 14:21:40|15107.62|15107.62|15110.49|15110.49|15111.6|15111.6|15107.62|15107.62|0
1643898110000|2022-02-03 14:21:50|15110.9|15110.9|15110.9|15110.9|15110.9|15110.9|15110.9|15110.9|0
1643898120000|2022-02-03 14:22:00|15111.81|15111.81|15111.81|15111.81|15111.81|15111.81|15111.81|15111.81|0
1643898140000|2022-02-03 14:22:20|15113.3|15113.3|15113.3|15113.3|15113.3|15113.3|15113.3|15113.3|0
1643898150000|2022-02-03 14:22:30|15113.08|15113.08|15112.12|15112.12|15113.08|15113.08|15111.67|15111.67|0
1643898160000|2022-02-03 14:22:40|15108.86|15108.86|15110.61|15110.61|15110.61|15110.61|15108.86|15108.86|0
1643898170000|2022-02-03 14:22:50|15111.07|15111.07|15111.07|15111.07|15111.07|15111.07|15111.07|15111.07|0
1643898190000|2022-02-03 14:23:10|15109.54|15109.54|15108.13|15108.13|15109.54|15109.54|15108.13|15108.13|0
1643898200000|2022-02-03 14:23:20|15107.21|15107.21|15107.21|15107.21|15107.21|15107.21|15107.21|15107.21|0
1643898220000|2022-02-03 14:23:40|15108.16|15108.16|15109.59|15109.59|15109.59|15109.59|15108.16|15108.16|0
1643898230000|2022-02-03 14:23:50|15110.06|15110.06|15110.06|15110.06|15110.06|15110.06|15110.06|15110.06|0
1643898250000|2022-02-03 14:24:10|15109.14|15109.14|15108.33|15108.33|15109.14|15109.14|15108.33|15108.33|0
1643898260000|2022-02-03 14:24:20|15109.32|15109.32|15109.32|15109.32|15109.32|15109.32|15109.32|15109.32|0
1643898270000|2022-02-03 14:24:30|15107.89|15107.89|15107.89|15107.89|15107.89|15107.89|15107.89|15107.89|0
1643898280000|2022-02-03 14:24:40|15107.66|15107.66|15107.66|15107.66|15107.66|15107.66|15107.66|15107.66|0
1643898290000|2022-02-03 14:24:50|15106.55|15106.55|15107.63|15107.63|15107.63|15107.63|15104.72|15104.72|0
1643898300000|2022-02-03 14:25:00|15108.12|15108.12|15111.7|15111.7|15111.7|15111.7|15108.12|15108.12|0
1643898310000|2022-02-03 14:25:10|15111.23|15111.23|15112.15|15112.15|15112.15|15112.15|15111.23|15111.23|0
1643898320000|2022-02-03 14:25:20|15111.65|15111.65|15111.65|15111.65|15111.65|15111.65|15111.65|15111.65|0
1643898350000|2022-02-03 14:25:50|15112.59|15112.59|15114.4|15114.4|15114.4|15114.4|15112.59|15112.59|0
1643898360000|2022-02-03 14:26:00|15115.84|15115.84|15115.84|15115.84|15115.84|15115.84|15115.84|15115.84|0
1643898380000|2022-02-03 14:26:20|15116.75|15116.75|15116.3|15116.3|15116.75|15116.75|15116.3|15116.3|0
1643898400000|2022-02-03 14:26:40|15115.84|15115.84|15115.84|15115.84|15115.84|15115.84|15115.84|15115.84|0
1643898430000|2022-02-03 14:27:10|15114.4|15114.4|15113.49|15113.49|15114.4|15114.4|15113.49|15113.49|0
1643898440000|2022-02-03 14:27:20|15113.99|15113.99|15114.98|15114.98|15114.98|15114.98|15113.99|15113.99|0
1643898460000|2022-02-03 14:27:40|15115.89|15115.89|15115.42|15115.42|15115.89|15115.89|15115.42|15115.42|0
1643898480000|2022-02-03 14:28:00|15116.54|15116.54|15124.94|15124.94|15124.94|15124.94|15116.54|15116.54|0
1643898490000|2022-02-03 14:28:10|15125.85|15125.85|15125.85|15125.85|15125.85|15125.85|15125.85|15125.85|0
1643898510000|2022-02-03 14:28:30|15125.39|15125.39|15125.39|15125.39|15125.39|15125.39|15125.39|15125.39|0
1643898540000|2022-02-03 14:29:00|15125.84|15125.84|15126.06|15126.06|15126.06|15126.06|15125.84|15125.84|0
1643898550000|2022-02-03 14:29:10|15126.29|15126.29|15126.51|15126.51|15126.51|15126.51|15126.29|15126.29|0
1643898570000|2022-02-03 14:29:30|15126.73|15126.73|15130.31|15130.31|15130.31|15130.31|15126.73|15126.73|0
1643898580000|2022-02-03 14:29:40|15130.53|15130.53|15129.54|15129.54|15130.53|15130.53|15129.54|15129.54|0
1643898590000|2022-02-03 14:29:50|15130.03|15130.03|15129.59|15129.59|15130.03|15130.03|15129.59|15129.59|0
1643898610000|2022-02-03 14:30:10|15130.08|15130.08|15131.17|15131.17|15131.17|15131.17|15130.08|15130.08|0
1643898620000|2022-02-03 14:30:20|15132.06|15132.06|15132.06|15132.06|15132.53|15132.53|15132.06|15132.06|0
1643898630000|2022-02-03 14:30:30|15131.24|15131.24|15128.07|15128.07|15131.24|15131.24|15127.85|15127.85|0
1643898640000|2022-02-03 14:30:40|15127.66|15127.66|15127.46|15127.46|15129.1|15129.1|15127.46|15127.46|0
1643898650000|2022-02-03 14:30:50|15127.68|15127.68|15134.33|15134.33|15134.33|15134.33|15127.68|15127.68|0
1643898660000|2022-02-03 14:31:00|15134.83|15134.83|15132.78|15132.78|15134.83|15134.83|15132.78|15132.78|0
1643898680000|2022-02-03 14:31:20|15132.32|15132.32|15132.32|15132.32|15132.32|15132.32|15132.32|15132.32|0
1643898690000|2022-02-03 14:31:30|15132.78|15132.78|15135.42|15135.42|15135.42|15135.42|15132.78|15132.78|0
1643898700000|2022-02-03 14:31:40|15135.92|15135.92|15135.92|15135.92|15135.92|15135.92|15135.92|15135.92|0
1643898710000|2022-02-03 14:31:50|15135.1|15135.1|15135.1|15135.1|15135.1|15135.1|15135.1|15135.1|0
1643898720000|2022-02-03 14:32:00|15136.05|15136.05|15136.6|15136.6|15136.6|15136.6|15136.05|15136.05|0
1643898730000|2022-02-03 14:32:10|15136.13|15136.13|15141.53|15141.53|15141.53|15141.53|15136.13|15136.13|0
1643898750000|2022-02-03 14:32:30|15140.1|15140.1|15136.02|15136.02|15140.1|15140.1|15136.02|15136.02|0
1643898760000|2022-02-03 14:32:40|15137.45|15137.45|15137.45|15137.45|15137.45|15137.45|15137.45|15137.45|0
1643898770000|2022-02-03 14:32:50|15136.63|15136.63|15140.3|15140.3|15140.3|15140.3|15136.63|15136.63|0
1643898790000|2022-02-03 14:33:10|15140.76|15140.76|15140.3|15140.3|15140.76|15140.76|15140.3|15140.3|0
1643898800000|2022-02-03 14:33:20|15138.87|15138.87|15133.8|15133.8|15139.79|15139.79|15133.8|15133.8|0
1643898810000|2022-02-03 14:33:30|15133.38|15133.38|15133.38|15133.38|15133.38|15133.38|15133.38|15133.38|0
1643898820000|2022-02-03 14:33:40|15132.27|15132.27|15130.44|15130.44|15132.27|15132.27|15130.44|15130.44|0
1643898830000|2022-02-03 14:33:50|15129.98|15129.98|15129.03|15129.03|15129.98|15129.98|15128.57|15128.57|0
1643898840000|2022-02-03 14:34:00|15128.57|15128.57|15126.01|15126.01|15128.57|15128.57|15126.01|15126.01|0
1643898850000|2022-02-03 14:34:10|15126.56|15126.56|15126.62|15126.62|15127.12|15127.12|15126.56|15126.56|0
1643898860000|2022-02-03 14:34:20|15125.21|15125.21|15125.67|15125.67|15125.67|15125.67|15125.21|15125.21|0
1643898870000|2022-02-03 14:34:30|15125.2|15125.2|15122.39|15122.39|15125.2|15125.2|15121.93|15121.93|0
1643898880000|2022-02-03 14:34:40|15118.09|15118.09|15118.09|15118.09|15118.09|15118.09|15118.09|15118.09|0
1643898890000|2022-02-03 14:34:50|15119.5|15119.5|15119.94|15119.94|15119.94|15119.94|15119.03|15119.03|0
1643898900000|2022-02-03 14:35:00|15118.31|15118.31|15118.76|15118.76|15119.76|15119.76|15118.31|15118.31|0
1643898910000|2022-02-03 14:35:10|15119.71|15119.71|15122.86|15122.86|15124.69|15124.69|15119.71|15119.71|0
1643898940000|2022-02-03 14:35:40|15122.04|15122.04|15122.87|15122.87|15122.87|15122.87|15122.04|15122.04|0
1643898950000|2022-02-03 14:35:50|15123.07|15123.07|15129.36|15129.36|15129.36|15129.36|15123.07|15123.07|0
1643898960000|2022-02-03 14:36:00|15129.14|15129.14|15133.44|15133.44|15133.44|15133.44|15129.14|15129.14|0
1643898970000|2022-02-03 14:36:10|15132.94|15132.94|15134.27|15134.27|15134.27|15134.27|15132|15132|0
1643898980000|2022-02-03 14:36:20|15138.84|15138.84|15143.73|15143.73|15143.73|15143.73|15138.84|15138.84|0
1643898990000|2022-02-03 14:36:30|15145.14|15145.14|15148.51|15148.51|15148.51|15148.51|15145.14|15145.14|0
1643899000000|2022-02-03 14:36:40|15151.06|15151.06|15150.24|15150.24|15151.06|15151.06|15150.24|15150.24|0
1643899010000|2022-02-03 14:36:50|15149.33|15149.33|15149.33|15149.33|15149.33|15149.33|15149.33|15149.33|0
1643899030000|2022-02-03 14:37:10|15147.34|15147.34|15146.2|15146.2|15147.84|15147.84|15146.2|15146.2|0
1643899060000|2022-02-03 14:37:40|15144.29|15144.29|15144.29|15144.29|15144.29|15144.29|15144.29|15144.29|0
1643899070000|2022-02-03 14:37:50|15144.08|15144.08|15144.08|15144.08|15144.08|15144.08|15144.08|15144.08|0
1643899080000|2022-02-03 14:38:00|15145.08|15145.08|15145.57|15145.57|15145.57|15145.57|15145.08|15145.08|0
1643899090000|2022-02-03 14:38:10|15147.01|15147.01|15147.01|15147.01|15147.01|15147.01|15147.01|15147.01|0
1643899100000|2022-02-03 14:38:20|15147.82|15147.82|15151.42|15151.42|15152.85|15152.85|15147.82|15147.82|0
1643899110000|2022-02-03 14:38:30|15152.45|15152.45|15153.57|15153.57|15153.57|15153.57|15152.45|15152.45|0
1643899120000|2022-02-03 14:38:40|15154.02|15154.02|15154.02|15154.02|15154.02|15154.02|15154.02|15154.02|0
1643899130000|2022-02-03 14:38:50|15154.58|15154.58|15157.45|15157.45|15157.45|15157.45|15154.58|15154.58|0
1643899140000|2022-02-03 14:39:00|15156.54|15156.54|15161.5|15161.5|15162.32|15162.32|15156.54|15156.54|0
1643899150000|2022-02-03 14:39:10|15163.14|15163.14|15166.79|15166.79|15166.79|15166.79|15163.14|15163.14|0
1643899160000|2022-02-03 14:39:20|15167.71|15167.71|15167.74|15167.74|15167.74|15167.74|15167.71|15167.71|0
1643899180000|2022-02-03 14:39:40|15169.42|15169.42|15169.42|15169.42|15169.42|15169.42|15169.42|15169.42|0
1643899190000|2022-02-03 14:39:50|15168.96|15168.96|15170.95|15170.95|15171.16|15171.16|15168.5|15168.5|0
1643899200000|2022-02-03 14:40:00|15170.49|15170.49|15170.61|15170.61|15171.41|15171.41|15169.48|15169.48|0
1643899210000|2022-02-03 14:40:10|15172.04|15172.04|15172.04|15172.04|15172.04|15172.04|15172.04|15172.04|0
1643899220000|2022-02-03 14:40:20|15171.83|15171.83|15171.36|15171.36|15171.83|15171.83|15171.36|15171.36|0
1643899230000|2022-02-03 14:40:30|15169.53|15169.53|15165.68|15165.68|15169.53|15169.53|15165.68|15165.68|0
1643899250000|2022-02-03 14:40:50|15164.27|15164.27|15164.27|15164.27|15164.27|15164.27|15164.27|15164.27|0
1643899260000|2022-02-03 14:41:00|15161.4|15161.4|15161.4|15161.4|15161.4|15161.4|15161.4|15161.4|0
1643899270000|2022-02-03 14:41:10|15162.32|15162.32|15158.97|15158.97|15162.32|15162.32|15158.97|15158.97|0
1643899280000|2022-02-03 14:41:20|15159.43|15159.43|15157.2|15157.2|15160.34|15160.34|15157.2|15157.2|0
1643899290000|2022-02-03 14:41:30|15156.58|15156.58|15152.76|15152.76|15156.58|15156.58|15152.76|15152.76|0
1643899300000|2022-02-03 14:41:40|15154.43|15154.43|15155.35|15155.35|15155.35|15155.35|15153.52|15153.52|0
1643899310000|2022-02-03 14:41:50|15155.91|15155.91|15155.7|15155.7|15155.91|15155.91|15155.7|15155.7|0
1643899320000|2022-02-03 14:42:00|15155.2|15155.2|15153.57|15153.57|15155.2|15155.2|15153.57|15153.57|0
1643899330000|2022-02-03 14:42:10|15153.07|15153.07|15152.25|15152.25|15153.07|15153.07|15152.25|15152.25|0
1643899340000|2022-02-03 14:42:20|15151.8|15151.8|15151.8|15151.8|15151.8|15151.8|15151.8|15151.8|0
1643899350000|2022-02-03 14:42:30|15150.36|15150.36|15148.63|15148.63|15150.36|15150.36|15147.51|15147.51|0
1643899360000|2022-02-03 14:42:40|15148.43|15148.43|15148.43|15148.43|15148.43|15148.43|15148.43|15148.43|0
1643899370000|2022-02-03 14:42:50|15149.86|15149.86|15149.86|15149.86|15149.86|15149.86|15149.86|15149.86|0
1643899380000|2022-02-03 14:43:00|15152.73|15152.73|15149.5|15149.5|15153.65|15153.65|15149.5|15149.5|0
1643899390000|2022-02-03 14:43:10|15146.63|15146.63|15145.26|15145.26|15146.63|15146.63|15145.26|15145.26|0
1643899410000|2022-02-03 14:43:30|15146.18|15146.18|15146.18|15146.18|15146.18|15146.18|15146.18|15146.18|0
1643899420000|2022-02-03 14:43:40|15145.72|15145.72|15145.72|15145.72|15145.72|15145.72|15145.72|15145.72|0
1643899430000|2022-02-03 14:43:50|15145.26|15145.26|15144.81|15144.81|15145.26|15145.26|15144.81|15144.81|0
1643899440000|2022-02-03 14:44:00|15145.27|15145.27|15142.93|15142.93|15145.27|15145.27|15142.93|15142.93|0
1643899450000|2022-02-03 14:44:10|15142.02|15142.02|15137.72|15137.72|15142.02|15142.02|15137.72|15137.72|0
1643899460000|2022-02-03 14:44:20|15136.77|15136.77|15136.28|15136.28|15136.77|15136.77|15136.28|15136.28|0
1643899470000|2022-02-03 14:44:30|15134.45|15134.45|15136.07|15136.07|15136.07|15136.07|15134.45|15134.45|0
1643899480000|2022-02-03 14:44:40|15134.44|15134.44|15134.44|15134.44|15134.44|15134.44|15134.44|15134.44|0
1643899500000|2022-02-03 14:45:00|15131.57|15131.57|15132.51|15132.51|15132.51|15132.51|15131.57|15131.57|0
1643899510000|2022-02-03 14:45:10|15132.05|15132.05|15131.23|15131.23|15132.05|15132.05|15131.23|15131.23|0
1643899520000|2022-02-03 14:45:20|15131.03|15131.03|15129.9|15129.9|15131.53|15131.53|15128.47|15128.47|0
1643899530000|2022-02-03 14:45:30|15128.49|15128.49|15125.29|15125.29|15128.49|15128.49|15125.29|15125.29|0
1643899540000|2022-02-03 14:45:40|15124.45|15124.45|15118.04|15118.04|15124.45|15124.45|15118.04|15118.04|0
1643899550000|2022-02-03 14:45:50|15116.21|15116.21|15113.66|15113.66|15116.21|15116.21|15113.66|15113.66|0
1643899560000|2022-02-03 14:46:00|15114.12|15114.12|15114.59|15114.59|15114.59|15114.59|15114.12|15114.12|0
1643899570000|2022-02-03 14:46:10|15115.04|15115.04|15115.04|15115.04|15115.04|15115.04|15115.04|15115.04|0
1643899590000|2022-02-03 14:46:30|15115.86|15115.86|15115.86|15115.86|15115.86|15115.86|15115.86|15115.86|0
1643899600000|2022-02-03 14:46:40|15115.04|15115.04|15109.83|15109.83|15115.04|15115.04|15109.83|15109.83|0
1643899610000|2022-02-03 14:46:50|15110.3|15110.3|15110.3|15110.3|15110.3|15110.3|15110.3|15110.3|0
1643899620000|2022-02-03 14:47:00|15110.76|15110.76|15110.76|15110.76|15110.76|15110.76|15110.76|15110.76|0
1643899640000|2022-02-03 14:47:20|15109.64|15109.64|15110.05|15110.05|15110.05|15110.05|15109.64|15109.64|0
1643899660000|2022-02-03 14:47:40|15110.97|15110.97|15110.97|15110.97|15110.97|15110.97|15110.97|15110.97|0
1643899670000|2022-02-03 14:47:50|15112.44|15112.44|15114.99|15114.99|15114.99|15114.99|15112.44|15112.44|0
1643899680000|2022-02-03 14:48:00|15115.98|15115.98|15117.31|15117.31|15117.31|15117.31|15115.98|15115.98|0
1643899700000|2022-02-03 14:48:20|15117.51|15117.51|15118.43|15118.43|15118.43|15118.43|15117.51|15117.51|0
1643899710000|2022-02-03 14:48:30|15119.86|15119.86|15118.62|15118.62|15119.86|15119.86|15115.79|15115.79|0
1643899720000|2022-02-03 14:48:40|15119.53|15119.53|15118.92|15118.92|15119.74|15119.74|15118.92|15118.92|0
1643899730000|2022-02-03 14:48:50|15119.39|15119.39|15119.39|15119.39|15119.39|15119.39|15119.39|15119.39|0
1643899740000|2022-02-03 14:49:00|15118.92|15118.92|15118.45|15118.45|15118.92|15118.92|15118.45|15118.45|0
1643899750000|2022-02-03 14:49:10|15119.36|15119.36|15118.02|15118.02|15120.51|15120.51|15118.02|15118.02|0
1643899760000|2022-02-03 14:49:20|15118.47|15118.47|15118.47|15118.47|15118.47|15118.47|15118.47|15118.47|0
1643899770000|2022-02-03 14:49:30|15118.88|15118.88|15118.88|15118.88|15118.88|15118.88|15118.88|15118.88|0
1643899780000|2022-02-03 14:49:40|15116.14|15116.14|15116.6|15116.6|15116.6|15116.6|15116.14|15116.14|0
1643899790000|2022-02-03 14:49:50|15116.11|15116.11|15113.05|15113.05|15116.11|15116.11|15112.85|15112.85|0
1643899800000|2022-02-03 14:50:00|15113.46|15113.46|15109.72|15109.72|15113.46|15113.46|15109.72|15109.72|0
1643899810000|2022-02-03 14:50:10|15109.31|15109.31|15108.87|15108.87|15109.31|15109.31|15105.65|15105.65|0
1643899820000|2022-02-03 14:50:20|15109.33|15109.33|15108.77|15108.77|15110.76|15110.76|15108.77|15108.77|0
1643899830000|2022-02-03 14:50:30|15106.94|15106.94|15104.66|15104.66|15106.94|15106.94|15104.66|15104.66|0
1643899840000|2022-02-03 14:50:40|15106.49|15106.49|15106.94|15106.94|15106.94|15106.94|15106.49|15106.49|0
1643899850000|2022-02-03 14:50:50|15106.27|15106.27|15106.27|15106.27|15106.27|15106.27|15106.27|15106.27|0
1643899860000|2022-02-03 14:51:00|15107.09|15107.09|15111.29|15111.29|15111.29|15111.29|15107.09|15107.09|0
1643899870000|2022-02-03 14:51:10|15112.2|15112.2|15113.19|15113.19|15113.19|15113.19|15112.2|15112.2|0
1643899880000|2022-02-03 14:51:20|15112.28|15112.28|15115.68|15115.68|15115.68|15115.68|15110.64|15110.64|0
1643899890000|2022-02-03 14:51:30|15113.85|15113.85|15113.8|15113.8|15114.26|15114.26|15113.8|15113.8|0
1643899900000|2022-02-03 14:51:40|15114.26|15114.26|15114.71|15114.71|15114.71|15114.71|15114.26|15114.26|0
1643899910000|2022-02-03 14:51:50|15116.54|15116.54|15116.1|15116.1|15116.54|15116.54|15115.63|15115.63|0
1643899920000|2022-02-03 14:52:00|15115.18|15115.18|15119.32|15119.32|15119.32|15119.32|15114.72|15114.72|0
1643899930000|2022-02-03 14:52:10|15119.55|15119.55|15120.11|15120.11|15120.56|15120.56|15119.55|15119.55|0
1643899940000|2022-02-03 14:52:20|15121.02|15121.02|15121.48|15121.48|15121.48|15121.48|15121.02|15121.02|0
1643899950000|2022-02-03 14:52:30|15122.3|15122.3|15122.3|15122.3|15122.3|15122.3|15122.3|15122.3|0
1643899960000|2022-02-03 14:52:40|15122.76|15122.76|15126.47|15126.47|15126.47|15126.47|15122.76|15122.76|0
1643899970000|2022-02-03 14:52:50|15126.01|15126.01|15125.62|15125.62|15127.45|15127.45|15125.62|15125.62|0
1643899990000|2022-02-03 14:53:10|15126.07|15126.07|15124.62|15124.62|15126.07|15126.07|15124.62|15124.62|0
1643900000000|2022-02-03 14:53:20|15124.15|15124.15|15122.86|15122.86|15124.15|15124.15|15122.66|15122.66|0
1643900010000|2022-02-03 14:53:30|15121.03|15121.03|15118.64|15118.64|15121.03|15121.03|15118.64|15118.64|0
1643900030000|2022-02-03 14:53:50|15114.7|15114.7|15112.09|15112.09|15114.7|15114.7|15112.09|15112.09|0
1643900040000|2022-02-03 14:54:00|15110.66|15110.66|15108.25|15108.25|15110.66|15110.66|15108.25|15108.25|0
1643900060000|2022-02-03 14:54:20|15108.7|15108.7|15108.7|15108.7|15108.7|15108.7|15108.7|15108.7|0
1643900070000|2022-02-03 14:54:30|15108.92|15108.92|15109.37|15109.37|15109.37|15109.37|15108.92|15108.92|0
1643900080000|2022-02-03 14:54:40|15109.59|15109.59|15109.82|15109.82|15109.82|15109.82|15109.15|15109.15|0
1643900100000|2022-02-03 14:55:00|15109.37|15109.37|15108.94|15108.94|15109.37|15109.37|15108.94|15108.94|0
1643900110000|2022-02-03 14:55:10|15109.88|15109.88|15109.88|15109.88|15109.88|15109.88|15109.88|15109.88|0
1643900120000|2022-02-03 14:55:20|15109.07|15109.07|15109.07|15109.07|15109.07|15109.07|15109.07|15109.07|0
1643900130000|2022-02-03 14:55:30|15108.6|15108.6|15106.01|15106.01|15108.6|15108.6|15106.01|15106.01|0
1643900150000|2022-02-03 14:55:50|15106.4|15106.4|15109.68|15109.68|15109.68|15109.68|15106.4|15106.4|0
1643900160000|2022-02-03 14:56:00|15108.87|15108.87|15108.87|15108.87|15108.87|15108.87|15108.87|15108.87|0
1643900180000|2022-02-03 14:56:20|15109.33|15109.33|15109.33|15109.33|15109.33|15109.33|15109.33|15109.33|0
1643900210000|2022-02-03 14:56:50|15107.42|15107.42|15107.42|15107.42|15107.42|15107.42|15107.42|15107.42|0
1643900220000|2022-02-03 14:57:00|15107.89|15107.89|15108.81|15108.81|15108.81|15108.81|15107.89|15107.89|0
1643900230000|2022-02-03 14:57:10|15108.33|15108.33|15108.33|15108.33|15108.33|15108.33|15108.33|15108.33|0
1643900250000|2022-02-03 14:57:30|15108.75|15108.75|15108.75|15108.75|15108.75|15108.75|15108.75|15108.75|0
1643900260000|2022-02-03 14:57:40|15108.25|15108.25|15108.03|15108.03|15108.25|15108.25|15108.03|15108.03|0
1643900270000|2022-02-03 14:57:50|15106.19|15106.19|15108.48|15108.48|15108.48|15108.48|15106.19|15106.19|0
1643900290000|2022-02-03 14:58:10|15108.01|15108.01|15108.36|15108.36|15108.36|15108.36|15107.54|15107.54|0
1643900310000|2022-02-03 14:58:30|15108.15|15108.15|15108.15|15108.15|15108.15|15108.15|15108.15|15108.15|0
1643900320000|2022-02-03 14:58:40|15107.34|15107.34|15107.78|15107.78|15107.78|15107.78|15107.34|15107.34|0
1643900350000|2022-02-03 14:59:10|15106.87|15106.87|15105.5|15105.5|15107.32|15107.32|15105.5|15105.5|0
1643900360000|2022-02-03 14:59:20|15105.99|15105.99|15107.41|15107.41|15107.41|15107.41|15105.58|15105.58|0
1643900370000|2022-02-03 14:59:30|15106.95|15106.95|15106.27|15106.27|15106.95|15106.95|15106.27|15106.27|0
1643900400000|2022-02-03 15:00:00|15106.68|15106.68|15109.43|15109.43|15109.43|15109.43|15106.68|15106.68|0
1643900420000|2022-02-03 15:00:20|15108.61|15108.61|15108.61|15108.61|15108.61|15108.61|15108.61|15108.61|0
1643900430000|2022-02-03 15:00:30|15109.07|15109.07|15108.16|15108.16|15109.07|15109.07|15108.16|15108.16|0
1643900460000|2022-02-03 15:01:00|15107.24|15107.24|15095.87|15095.87|15108.16|15108.16|15094.96|15094.96|0
1643900470000|2022-02-03 15:01:10|15093.42|15093.42|15088.89|15088.89|15093.42|15093.42|15088.89|15088.89|0
1643900480000|2022-02-03 15:01:20|15087.45|15087.45|15087.3|15087.3|15088.42|15088.42|15086.98|15086.98|0
1643900490000|2022-02-03 15:01:30|15083.64|15083.64|15083.64|15083.64|15083.64|15083.64|15083.64|15083.64|0
1643900500000|2022-02-03 15:01:40|15081.19|15081.19|15079.75|15079.75|15081.19|15081.19|15078.11|15078.11|0
1643900510000|2022-02-03 15:01:50|15080.3|15080.3|15082.06|15082.06|15082.06|15082.06|15080.3|15080.3|0
1643900530000|2022-02-03 15:02:10|15081.51|15081.51|15085.98|15085.98|15085.98|15085.98|15081.51|15081.51|0
1643900540000|2022-02-03 15:02:20|15086.44|15086.44|15087.75|15087.75|15087.75|15087.75|15086.44|15086.44|0
1643900550000|2022-02-03 15:02:30|15089.63|15089.63|15092.38|15092.38|15092.38|15092.38|15089.63|15089.63|0
1643900560000|2022-02-03 15:02:40|15092.94|15092.94|15091.81|15091.81|15092.94|15092.94|15090.99|15090.99|0
1643900580000|2022-02-03 15:03:00|15090.99|15090.99|15087.33|15087.33|15090.99|15090.99|15087.33|15087.33|0
1643900630000|2022-02-03 15:03:50|15088.15|15088.15|15088.71|15088.71|15088.71|15088.71|15088.15|15088.15|0
1643900660000|2022-02-03 15:04:20|15089.53|15089.53|15091.42|15091.42|15091.42|15091.42|15089.53|15089.53|0
1643900670000|2022-02-03 15:04:30|15091.98|15091.98|15103.3|15103.3|15103.3|15103.3|15091.98|15091.98|0
1643900680000|2022-02-03 15:04:40|15107.07|15107.07|15106.6|15106.6|15107.07|15107.07|15106.6|15106.6|0
1643900700000|2022-02-03 15:05:00|15107.52|15107.52|15108.63|15108.63|15108.63|15108.63|15107.52|15107.52|0
1643900710000|2022-02-03 15:05:10|15109.1|15109.1|15110.08|15110.08|15110.54|15110.54|15109.1|15109.1|0
1643900730000|2022-02-03 15:05:30|15110.9|15110.9|15110.9|15110.9|15110.9|15110.9|15110.9|15110.9|0
1643900740000|2022-02-03 15:05:40|15113.77|15113.77|15113.77|15113.77|15113.77|15113.77|15113.77|15113.77|0
1643900750000|2022-02-03 15:05:50|15114.71|15114.71|15117.63|15117.63|15117.63|15117.63|15114.71|15114.71|0
1643900760000|2022-02-03 15:06:00|15119.27|15119.27|15121.66|15121.66|15121.66|15121.66|15119.27|15119.27|0
1643900770000|2022-02-03 15:06:10|15123.07|15123.07|15125.23|15125.23|15125.23|15125.23|15123.07|15123.07|0
1643900780000|2022-02-03 15:06:20|15125.44|15125.44|15125.11|15125.11|15126|15126|15125.11|15125.11|0
1643900790000|2022-02-03 15:06:30|15129.69|15129.69|15129.69|15129.69|15129.69|15129.69|15129.69|15129.69|0
1643900810000|2022-02-03 15:06:50|15130.5|15130.5|15130.5|15130.5|15130.5|15130.5|15130.5|15130.5|0
1643900820000|2022-02-03 15:07:00|15130.05|15130.05|15130.05|15130.05|15130.05|15130.05|15130.05|15130.05|0
1643900860000|2022-02-03 15:07:40|15130.6|15130.6|15132.54|15132.54|15132.54|15132.54|15130.6|15130.6|0
1643900870000|2022-02-03 15:07:50|15132.76|15132.76|15133.78|15133.78|15133.78|15133.78|15132.76|15132.76|0
1643900880000|2022-02-03 15:08:00|15132.96|15132.96|15132.96|15132.96|15132.96|15132.96|15132.96|15132.96|0
1643900890000|2022-02-03 15:08:10|15130.62|15130.62|15128.68|15128.68|15130.62|15130.62|15128.68|15128.68|0
1643900900000|2022-02-03 15:08:20|15127.24|15127.24|15125.39|15125.39|15127.24|15127.24|15125.39|15125.39|0
1643900920000|2022-02-03 15:08:40|15124.57|15124.57|15124.57|15124.57|15124.57|15124.57|15124.57|15124.57|0
1643900930000|2022-02-03 15:08:50|15124.1|15124.1|15120.88|15120.88|15124.1|15124.1|15120.88|15120.88|0
1643900980000|2022-02-03 15:09:40|15118.12|15118.12|15117.66|15117.66|15118.12|15118.12|15117.66|15117.66|0
1643900990000|2022-02-03 15:09:50|15118.13|15118.13|15119.25|15119.25|15119.25|15119.25|15118.13|15118.13|0
1643901000000|2022-02-03 15:10:00|15119.81|15119.81|15129.07|15129.07|15129.56|15129.56|15119.81|15119.81|0
1643901010000|2022-02-03 15:10:10|15128.61|15128.61|15125.5|15125.5|15128.61|15128.61|15125.5|15125.5|0
1643901020000|2022-02-03 15:10:20|15125.08|15125.08|15123.1|15123.1|15125.08|15125.08|15123.1|15123.1|0
1643901030000|2022-02-03 15:10:30|15122.13|15122.13|15120.5|15120.5|15122.13|15122.13|15120.5|15120.5|0
1643901040000|2022-02-03 15:10:40|15114.76|15114.76|15112.53|15112.53|15114.76|15114.76|15112.53|15112.53|0
1643901050000|2022-02-03 15:10:50|15111.71|15111.71|15111.71|15111.71|15111.71|15111.71|15111.71|15111.71|0
1643901060000|2022-02-03 15:11:00|15112.53|15112.53|15106.92|15106.92|15112.53|15112.53|15106.92|15106.92|0
1643901100000|2022-02-03 15:11:40|15106.42|15106.42|15108.15|15108.15|15108.15|15108.15|15105.51|15105.51|0
1643901110000|2022-02-03 15:11:50|15108.61|15108.61|15107.34|15107.34|15108.61|15108.61|15106.87|15106.87|0
1643901140000|2022-02-03 15:12:20|15107.57|15107.57|15109.41|15109.41|15109.41|15109.41|15107.57|15107.57|0
1643901150000|2022-02-03 15:12:30|15109.63|15109.63|15115.48|15115.48|15115.48|15115.48|15109.63|15109.63|0
1643901160000|2022-02-03 15:12:40|15115.03|15115.03|15115.03|15115.03|15115.03|15115.03|15115.03|15115.03|0
1643901170000|2022-02-03 15:12:50|15114.06|15114.06|15107.55|15107.55|15114.06|15114.06|15105.6|15105.6|0
1643901180000|2022-02-03 15:13:00|15105.72|15105.72|15104.28|15104.28|15105.72|15105.72|15104.28|15104.28|0
1643901190000|2022-02-03 15:13:10|15105.2|15105.2|15107.63|15107.63|15107.63|15107.63|15105.2|15105.2|0
1643901210000|2022-02-03 15:13:30|15108.45|15108.45|15108.45|15108.45|15108.45|15108.45|15108.45|15108.45|0
1643901220000|2022-02-03 15:13:40|15107.46|15107.46|15109.91|15109.91|15109.91|15109.91|15107.46|15107.46|0
1643901230000|2022-02-03 15:13:50|15109.09|15109.09|15109.01|15109.01|15109.09|15109.09|15108.54|15108.54|0
1643901240000|2022-02-03 15:14:00|15108.19|15108.19|15109.69|15109.69|15109.69|15109.69|15108.19|15108.19|0
1643901270000|2022-02-03 15:14:30|15110.8|15110.8|15117.58|15117.58|15119.68|15119.68|15110.8|15110.8|0
1643901280000|2022-02-03 15:14:40|15117.79|15117.79|15117.79|15117.79|15117.79|15117.79|15117.79|15117.79|0
1643901290000|2022-02-03 15:14:50|15119.22|15119.22|15121.8|15121.8|15121.8|15121.8|15119.22|15119.22|0
1643901310000|2022-02-03 15:15:10|15123.44|15123.44|15126.7|15126.7|15127.16|15127.16|15122|15122|0
1643901320000|2022-02-03 15:15:20|15128.53|15128.53|15128.53|15128.53|15128.53|15128.53|15128.53|15128.53|0
1643901350000|2022-02-03 15:15:50|15127.34|15127.34|15127.11|15127.11|15127.34|15127.34|15127.11|15127.11|0
1643901390000|2022-02-03 15:16:30|15125.74|15125.74|15125.74|15125.74|15125.74|15125.74|15125.74|15125.74|0
1643901400000|2022-02-03 15:16:40|15128.56|15128.56|15127.29|15127.29|15128.56|15128.56|15127.29|15127.29|0
1643901410000|2022-02-03 15:16:50|15126.82|15126.82|15125.99|15125.99|15127.28|15127.28|15125.99|15125.99|0
1643901420000|2022-02-03 15:17:00|15125.53|15125.53|15124.81|15124.81|15125.53|15125.53|15124.81|15124.81|0
1643901460000|2022-02-03 15:17:40|15123.69|15123.69|15124.15|15124.15|15124.15|15124.15|15123.69|15123.69|0
1643901470000|2022-02-03 15:17:50|15122.72|15122.72|15119.36|15119.36|15122.72|15122.72|15119.36|15119.36|0
1643901500000|2022-02-03 15:18:20|15119.82|15119.82|15122.69|15122.69|15122.69|15122.69|15119.82|15119.82|0
1643901530000|2022-02-03 15:18:50|15121.87|15121.87|15122.79|15122.79|15122.79|15122.79|15121.87|15121.87|0
1643901540000|2022-02-03 15:19:00|15123.29|15123.29|15121.01|15121.01|15123.76|15123.76|15121.01|15121.01|0
1643901580000|2022-02-03 15:19:40|15121.83|15121.83|15124.28|15124.28|15124.28|15124.28|15121.83|15121.83|0
1643901590000|2022-02-03 15:19:50|15123.47|15123.47|15124.38|15124.38|15124.38|15124.38|15123.47|15123.47|0
1643901600000|2022-02-03 15:20:00|15124.18|15124.18|15133.78|15133.78|15133.78|15133.78|15124.18|15124.18|0
1643901610000|2022-02-03 15:20:10|15135.77|15135.77|15135.97|15135.97|15135.97|15135.97|15135.77|15135.77|0
1643901630000|2022-02-03 15:20:30|15135.06|15135.06|15138.33|15138.33|15138.33|15138.33|15135.06|15135.06|0
1643901640000|2022-02-03 15:20:40|15137.87|15137.87|15137.87|15137.87|15137.87|15137.87|15137.87|15137.87|0
1643901650000|2022-02-03 15:20:50|15138.33|15138.33|15139.75|15139.75|15140.23|15140.23|15137.87|15137.87|0
1643901660000|2022-02-03 15:21:00|15140.42|15140.42|15140.42|15140.42|15140.42|15140.42|15140.42|15140.42|0
1643901670000|2022-02-03 15:21:10|15139.95|15139.95|15144.99|15144.99|15144.99|15144.99|15139.95|15139.95|0
1643901680000|2022-02-03 15:21:20|15144.17|15144.17|15144.17|15144.17|15144.17|15144.17|15144.17|15144.17|0
1643901690000|2022-02-03 15:21:30|15143.55|15143.55|15143.55|15143.55|15143.55|15143.55|15143.55|15143.55|0
1643901700000|2022-02-03 15:21:40|15142.74|15142.74|15142.74|15142.74|15142.74|15142.74|15142.74|15142.74|0
1643901720000|2022-02-03 15:22:00|15143.19|15143.19|15144.01|15144.01|15144.01|15144.01|15143.19|15143.19|0
1643901730000|2022-02-03 15:22:10|15143.54|15143.54|15143.02|15143.02|15144.46|15144.46|15143.02|15143.02|0
1643901750000|2022-02-03 15:22:30|15141.39|15141.39|15141.39|15141.39|15141.39|15141.39|15141.39|15141.39|0
1643901770000|2022-02-03 15:22:50|15143.22|15143.22|15143.68|15143.68|15143.68|15143.68|15143.22|15143.22|0
1643901780000|2022-02-03 15:23:00|15144.13|15144.13|15144.13|15144.13|15144.13|15144.13|15144.13|15144.13|0
1643901790000|2022-02-03 15:23:10|15145.57|15145.57|15147.51|15147.51|15147.51|15147.51|15145.57|15145.57|0
1643901800000|2022-02-03 15:23:20|15146.59|15146.59|15146.59|15146.59|15146.59|15146.59|15146.59|15146.59|0
1643901810000|2022-02-03 15:23:30|15145.77|15145.77|15143.45|15143.45|15145.77|15145.77|15143.45|15143.45|0
1643901820000|2022-02-03 15:23:40|15143.89|15143.89|15143.89|15143.89|15143.89|15143.89|15143.89|15143.89|0
1643901830000|2022-02-03 15:23:50|15143.4|15143.4|15142.9|15142.9|15143.4|15143.4|15142.9|15142.9|0
1643901840000|2022-02-03 15:24:00|15142.23|15142.23|15142.23|15142.23|15142.23|15142.23|15142.23|15142.23|0
1643901850000|2022-02-03 15:24:10|15141.41|15141.41|15141.64|15141.64|15141.64|15141.64|15141.41|15141.41|0
1643901860000|2022-02-03 15:24:20|15141.86|15141.86|15141.86|15141.86|15141.86|15141.86|15141.86|15141.86|0
1643901870000|2022-02-03 15:24:30|15141.3|15141.3|15141.3|15141.3|15141.3|15141.3|15141.3|15141.3|0
1643901900000|2022-02-03 15:25:00|15140.39|15140.39|15140.61|15140.61|15140.61|15140.61|15140.39|15140.39|0
1643901910000|2022-02-03 15:25:10|15139.2|15139.2|15139.64|15139.64|15139.64|15139.64|15139.2|15139.2|0
1643901920000|2022-02-03 15:25:20|15139.87|15139.87|15140.09|15140.09|15140.09|15140.09|15139.87|15139.87|0
1643901930000|2022-02-03 15:25:30|15139.68|15139.68|15139.68|15139.68|15139.68|15139.68|15139.68|15139.68|0
1643901940000|2022-02-03 15:25:40|15138.24|15138.24|15138.24|15138.24|15138.24|15138.24|15138.24|15138.24|0
1643901950000|2022-02-03 15:25:50|15139.07|15139.07|15139.07|15139.07|15139.07|15139.07|15139.07|15139.07|0
1643901960000|2022-02-03 15:26:00|15138.4|15138.4|15138.4|15138.4|15138.4|15138.4|15138.4|15138.4|0
1643901980000|2022-02-03 15:26:20|15137.48|15137.48|15137.89|15137.89|15137.89|15137.89|15137.48|15137.48|0
1643901990000|2022-02-03 15:26:30|15138.39|15138.39|15138.39|15138.39|15138.39|15138.39|15138.39|15138.39|0
1643902000000|2022-02-03 15:26:40|15138.86|15138.86|15139.08|15139.08|15139.08|15139.08|15138.86|15138.86|0
1643902040000|2022-02-03 15:27:20|15139.53|15139.53|15139.53|15139.53|15139.53|15139.53|15139.53|15139.53|0
1643902060000|2022-02-03 15:27:40|15140.53|15140.53|15140.53|15140.53|15140.53|15140.53|15140.53|15140.53|0
1643902080000|2022-02-03 15:28:00|15140.08|15140.08|15140.08|15140.08|15140.08|15140.08|15140.08|15140.08|0
1643902100000|2022-02-03 15:28:20|15139.85|15139.85|15139.85|15139.85|15139.85|15139.85|15139.85|15139.85|0
1643902110000|2022-02-03 15:28:30|15141.49|15141.49|15141.49|15141.49|15141.49|15141.49|15141.49|15141.49|0
1643902130000|2022-02-03 15:28:50|15142.61|15142.61|15142.61|15142.61|15142.61|15142.61|15142.61|15142.61|0
1643902140000|2022-02-03 15:29:00|15143.05|15143.05|15143.05|15143.05|15143.05|15143.05|15143.05|15143.05|0
1643902150000|2022-02-03 15:29:10|15143.28|15143.28|15143.04|15143.04|15143.5|15143.5|15143.04|15143.04|0
1643902180000|2022-02-03 15:29:40|15142.22|15142.22|15142.37|15142.37|15142.45|15142.45|15141.45|15141.45|0
1643902190000|2022-02-03 15:29:50|15140.73|15140.73|15140.73|15140.73|15140.73|15140.73|15140.73|15140.73|0
1643902210000|2022-02-03 15:30:10|15140.06|15140.06|15139.84|15139.84|15140.06|15140.06|15139.84|15139.84|0
1643902220000|2022-02-03 15:30:20|15138.43|15138.43|15136.39|15136.39|15138.43|15138.43|15136.39|15136.39|0
1643902230000|2022-02-03 15:30:30|15135.92|15135.92|15135.92|15135.92|15135.92|15135.92|15135.92|15135.92|0
1643902240000|2022-02-03 15:30:40|15137.35|15137.35|15135.92|15135.92|15137.35|15137.35|15135.92|15135.92|0
1643902250000|2022-02-03 15:30:50|15136.38|15136.38|15135.71|15135.71|15136.38|15136.38|15135.71|15135.71|0
1643902260000|2022-02-03 15:31:00|15134.27|15134.27|15130.79|15130.79|15134.27|15134.27|15128.35|15128.35|0
1643902270000|2022-02-03 15:31:10|15129.98|15129.98|15129.98|15129.98|15130.89|15130.89|15129.98|15129.98|0
1643902280000|2022-02-03 15:31:20|15130.89|15130.89|15129.24|15129.24|15131.1|15131.1|15129.24|15129.24|0
1643902300000|2022-02-03 15:31:40|15128.68|15128.68|15124.48|15124.48|15128.68|15128.68|15124.48|15124.48|0
1643902310000|2022-02-03 15:31:50|15123.92|15123.92|15122.78|15122.78|15125.03|15125.03|15122.78|15122.78|0
1643902320000|2022-02-03 15:32:00|15121.87|15121.87|15116.48|15116.48|15121.87|15121.87|15116.48|15116.48|0
1643902330000|2022-02-03 15:32:10|15116.02|15116.02|15115.79|15115.79|15116.02|15116.02|15115.79|15115.79|0
1643902340000|2022-02-03 15:32:20|15114.77|15114.77|15114.77|15114.77|15114.77|15114.77|15114.77|15114.77|0
1643902350000|2022-02-03 15:32:30|15113.35|15113.35|15110.82|15110.82|15113.35|15113.35|15110.61|15110.61|0
1643902370000|2022-02-03 15:32:50|15111.49|15111.49|15114.23|15114.23|15114.23|15114.23|15111.49|15111.49|0
1643902380000|2022-02-03 15:33:00|15114.7|15114.7|15114.65|15114.65|15114.7|15114.7|15113.76|15113.76|0
1643902390000|2022-02-03 15:33:10|15114.43|15114.43|15115.47|15115.47|15115.47|15115.47|15114.43|15114.43|0
1643902400000|2022-02-03 15:33:20|15115.92|15115.92|15113.05|15113.05|15115.92|15115.92|15113.05|15113.05|0
1643902420000|2022-02-03 15:33:40|15114.48|15114.48|15122.28|15122.28|15122.28|15122.28|15114.48|15114.48|0
1643902430000|2022-02-03 15:33:50|15121.37|15121.37|15111.59|15111.59|15121.37|15121.37|15111.59|15111.59|0
1643902440000|2022-02-03 15:34:00|15110.92|15110.92|15113.4|15113.4|15114.38|15114.38|15110.7|15110.7|0
1643902450000|2022-02-03 15:34:10|15112.95|15112.95|15115.29|15115.29|15115.29|15115.29|15112.95|15112.95|0
1643902470000|2022-02-03 15:34:30|15114.85|15114.85|15114.85|15114.85|15114.85|15114.85|15114.85|15114.85|0
1643902500000|2022-02-03 15:35:00|15115.32|15115.32|15114.4|15114.4|15115.32|15115.32|15114.4|15114.4|0
1643902510000|2022-02-03 15:35:10|15116.23|15116.23|15114.43|15114.43|15116.23|15116.23|15113.98|15113.98|0
1643902540000|2022-02-03 15:35:40|15110.34|15110.34|15110.12|15110.12|15110.34|15110.34|15110.12|15110.12|0
1643902560000|2022-02-03 15:36:00|15112.06|15112.06|15117.27|15117.27|15117.27|15117.27|15112.06|15112.06|0
1643902570000|2022-02-03 15:36:10|15117.5|15117.5|15115.11|15115.11|15117.5|15117.5|15115.11|15115.11|0
1643902650000|2022-02-03 15:37:30|15115.31|15115.31|15116.23|15116.23|15116.23|15116.23|15115.31|15115.31|0
1643902660000|2022-02-03 15:37:40|15117.17|15117.17|15116.35|15116.35|15117.17|15117.17|15116.35|15116.35|0
1643902670000|2022-02-03 15:37:50|15116.81|15116.81|15116.35|15116.35|15116.81|15116.81|15116.35|15116.35|0
1643902680000|2022-02-03 15:38:00|15115.88|15115.88|15115.88|15115.88|15115.88|15115.88|15115.88|15115.88|0
1643902700000|2022-02-03 15:38:20|15110.47|15110.47|15110.46|15110.46|15110.47|15110.47|15109.9|15109.9|0
1643902710000|2022-02-03 15:38:30|15109.54|15109.54|15109.54|15109.54|15109.54|15109.54|15109.54|15109.54|0
1643902740000|2022-02-03 15:39:00|15110|15110|15110|15110|15110|15110|15110|15110|0
1643902750000|2022-02-03 15:39:10|15110.82|15110.82|15110.82|15110.82|15110.82|15110.82|15110.82|15110.82|0
1643902790000|2022-02-03 15:39:50|15111.64|15111.64|15110.2|15110.2|15111.64|15111.64|15110.2|15110.2|0
1643902800000|2022-02-03 15:40:00|15109.74|15109.74|15116.29|15116.29|15116.29|15116.29|15109.74|15109.74|0
1643902810000|2022-02-03 15:40:10|15116.49|15116.49|15116.09|15116.09|15117.2|15117.2|15116.09|15116.09|0
1643902840000|2022-02-03 15:40:40|15116.54|15116.54|15116.54|15116.54|15116.54|15116.54|15116.54|15116.54|0
1643902850000|2022-02-03 15:40:50|15115.73|15115.73|15115.73|15115.73|15115.73|15115.73|15115.73|15115.73|0
1643902860000|2022-02-03 15:41:00|15116.2|15116.2|15116.2|15116.2|15116.2|15116.2|15116.2|15116.2|0
1643902870000|2022-02-03 15:41:10|15108.02|15108.02|15106.12|15106.12|15108.02|15108.02|15106.12|15106.12|0
1643902880000|2022-02-03 15:41:20|15103.38|15103.38|15110.03|15110.03|15110.03|15110.03|15102.36|15102.36|0
1643902890000|2022-02-03 15:41:30|15110.58|15110.58|15113.11|15113.11|15113.11|15113.11|15110.58|15110.58|0
1643902910000|2022-02-03 15:41:50|15112.17|15112.17|15112.17|15112.17|15112.17|15112.17|15112.17|15112.17|0
1643902920000|2022-02-03 15:42:00|15113.19|15113.19|15114.49|15114.49|15114.49|15114.49|15112.96|15112.96|0
1643902980000|2022-02-03 15:43:00|15114.96|15114.96|15119.14|15119.14|15119.14|15119.14|15114.96|15114.96|0
1643902990000|2022-02-03 15:43:10|15118.32|15118.32|15117.5|15117.5|15118.32|15118.32|15117.5|15117.5|0
1643903000000|2022-02-03 15:43:20|15116.07|15116.07|15116.07|15116.07|15116.07|15116.07|15116.07|15116.07|0
1643903010000|2022-02-03 15:43:30|15115.6|15115.6|15115.6|15115.6|15115.6|15115.6|15115.6|15115.6|0
1643903040000|2022-02-03 15:44:00|15115.04|15115.04|15115.04|15115.04|15115.04|15115.04|15115.04|15115.04|0
1643903060000|2022-02-03 15:44:20|15114.13|15114.13|15112.39|15112.39|15114.13|15114.13|15111.57|15111.57|0
1643903090000|2022-02-03 15:44:50|15112.16|15112.16|15112.39|15112.39|15112.39|15112.39|15112.16|15112.16|0
1643903100000|2022-02-03 15:45:00|15113.21|15113.21|15113.68|15113.68|15113.68|15113.68|15113.21|15113.21|0
1643903110000|2022-02-03 15:45:10|15113.22|15113.22|15113.22|15113.22|15113.22|15113.22|15113.22|15113.22|0
1643903120000|2022-02-03 15:45:20|15112.4|15112.4|15112.4|15112.4|15112.4|15112.4|15112.4|15112.4|0
1643903170000|2022-02-03 15:46:10|15113.32|15113.32|15114.23|15114.23|15114.23|15114.23|15113.32|15113.32|0
1643903190000|2022-02-03 15:46:30|15113.24|15113.24|15114.11|15114.11|15114.11|15114.11|15112.68|15112.68|0
1643903200000|2022-02-03 15:46:40|15114.61|15114.61|15114.61|15114.61|15114.61|15114.61|15114.61|15114.61|0
1643903220000|2022-02-03 15:47:00|15117.48|15117.48|15117.48|15117.48|15117.48|15117.48|15117.48|15117.48|0
1643903240000|2022-02-03 15:47:20|15116.45|15116.45|15115.42|15115.42|15116.45|15116.45|15115.42|15115.42|0
1643903260000|2022-02-03 15:47:40|15115.98|15115.98|15115.98|15115.98|15115.98|15115.98|15115.98|15115.98|0
1643903280000|2022-02-03 15:48:00|15115.42|15115.42|15115.42|15115.42|15115.42|15115.42|15115.42|15115.42|0
1643903310000|2022-02-03 15:48:30|15114.93|15114.93|15114.43|15114.43|15114.93|15114.93|15114.43|15114.43|0
1643903320000|2022-02-03 15:48:40|15115.42|15115.42|15115.42|15115.42|15115.42|15115.42|15115.42|15115.42|0
1643903340000|2022-02-03 15:49:00|15114.51|15114.51|15110.69|15110.69|15114.51|15114.51|15110.69|15110.69|0
1643903350000|2022-02-03 15:49:10|15109.26|15109.26|15105.59|15105.59|15109.26|15109.26|15105.59|15105.59|0
1643903360000|2022-02-03 15:49:20|15106.41|15106.41|15105.94|15105.94|15106.41|15106.41|15105.94|15105.94|0
1643903370000|2022-02-03 15:49:30|15107.37|15107.37|15107.37|15107.37|15107.37|15107.37|15107.37|15107.37|0
1643903390000|2022-02-03 15:49:50|15107.15|15107.15|15107.15|15107.15|15107.15|15107.15|15107.15|15107.15|0
1643903410000|2022-02-03 15:50:10|15106.53|15106.53|15100.56|15100.56|15106.53|15106.53|15100.56|15100.56|0
1643903420000|2022-02-03 15:50:20|15099.64|15099.64|15099.64|15099.64|15099.64|15099.64|15099.64|15099.64|0
1643903460000|2022-02-03 15:51:00|15099.85|15099.85|15099.85|15099.85|15099.85|15099.85|15099.85|15099.85|0
1643903470000|2022-02-03 15:51:10|15103.49|15103.49|15106.55|15106.55|15107.57|15107.57|15103.49|15103.49|0
1643903510000|2022-02-03 15:51:50|15107.37|15107.37|15107.37|15107.37|15107.37|15107.37|15107.37|15107.37|0
1643903520000|2022-02-03 15:52:00|15107.85|15107.85|15110.75|15110.75|15110.75|15110.75|15107.85|15107.85|0
1643903530000|2022-02-03 15:52:10|15111.75|15111.75|15113.6|15113.6|15113.6|15113.6|15111.75|15111.75|0
1643903540000|2022-02-03 15:52:20|15114.16|15114.16|15114.16|15114.16|15114.16|15114.16|15114.16|15114.16|0
1643903630000|2022-02-03 15:53:50|15112.26|15112.26|15112.16|15112.16|15112.26|15112.26|15112.16|15112.16|0
1643903660000|2022-02-03 15:54:20|15113.59|15113.59|15113.59|15113.59|15113.59|15113.59|15113.59|15113.59|0
1643903670000|2022-02-03 15:54:30|15114.41|15114.41|15114.41|15114.41|15114.41|15114.41|15114.41|15114.41|0
1643903680000|2022-02-03 15:54:40|15115.84|15115.84|15115.84|15115.84|15115.84|15115.84|15115.84|15115.84|0
1643903690000|2022-02-03 15:54:50|15118.23|15118.23|15120.2|15120.2|15120.2|15120.2|15118.23|15118.23|0
1643903700000|2022-02-03 15:55:00|15119.29|15119.29|15119.29|15119.29|15119.29|15119.29|15119.29|15119.29|0
1643903720000|2022-02-03 15:55:20|15119.74|15119.74|15119.74|15119.74|15119.74|15119.74|15119.74|15119.74|0
1643903730000|2022-02-03 15:55:30|15119.27|15119.27|15119.27|15119.27|15119.27|15119.27|15119.27|15119.27|0
1643903750000|2022-02-03 15:55:50|15118.36|15118.36|15120.12|15120.12|15120.12|15120.12|15118.36|15118.36|0
1643903760000|2022-02-03 15:56:00|15120.61|15120.61|15120.61|15120.61|15120.61|15120.61|15120.61|15120.61|0
1643903770000|2022-02-03 15:56:10|15122.25|15122.25|15121.75|15121.75|15122.25|15122.25|15121.75|15121.75|0
1643903780000|2022-02-03 15:56:20|15120.86|15120.86|15120.86|15120.86|15120.86|15120.86|15120.86|15120.86|0
1643903800000|2022-02-03 15:56:40|15121.08|15121.08|15123.96|15123.96|15123.96|15123.96|15121.08|15121.08|0
1643903820000|2022-02-03 15:57:00|15125.59|15125.59|15126.86|15126.86|15128.15|15128.15|15125.59|15125.59|0
1643903840000|2022-02-03 15:57:20|15127.98|15127.98|15127.98|15127.98|15127.98|15127.98|15127.07|15127.07|0
1643903850000|2022-02-03 15:57:30|15129.41|15129.41|15127.98|15127.98|15129.41|15129.41|15127.98|15127.98|0
1643903870000|2022-02-03 15:57:50|15127.48|15127.48|15127.28|15127.28|15127.48|15127.48|15127.28|15127.28|0
1643903880000|2022-02-03 15:58:00|15126.82|15126.82|15126.82|15126.82|15126.82|15126.82|15126.82|15126.82|0
1643903900000|2022-02-03 15:58:20|15126.36|15126.36|15126.36|15126.36|15126.36|15126.36|15126.36|15126.36|0
1643903910000|2022-02-03 15:58:30|15125.89|15125.89|15124.46|15124.46|15125.89|15125.89|15124.46|15124.46|0
1643903920000|2022-02-03 15:58:40|15124.23|15124.23|15124.23|15124.23|15124.23|15124.23|15124.23|15124.23|0
1643903930000|2022-02-03 15:58:50|15122.94|15122.94|15122.03|15122.03|15122.94|15122.94|15122.03|15122.03|0
1643903940000|2022-02-03 15:59:00|15122.23|15122.23|15122.23|15122.23|15122.23|15122.23|15122.23|15122.23|0
1643903950000|2022-02-03 15:59:10|15122.46|15122.46|15122.46|15122.46|15122.46|15122.46|15122.46|15122.46|0
1643903960000|2022-02-03 15:59:20|15122.25|15122.25|15122.25|15122.25|15122.25|15122.25|15122.25|15122.25|0
1643903970000|2022-02-03 15:59:30|15121.34|15121.34|15121.34|15121.34|15121.34|15121.34|15121.34|15121.34|0
1643903980000|2022-02-03 15:59:40|15122.25|15122.25|15122.25|15122.25|15122.25|15122.25|15122.25|15122.25|0
1643903990000|2022-02-03 15:59:50|15121.78|15121.78|15120.87|15120.87|15121.78|15121.78|15120.87|15120.87|0
1643904000000|2022-02-03 16:00:00|15119.23|15119.23|15118.08|15118.08|15119.23|15119.23|15118.08|15118.08|0
1643904010000|2022-02-03 16:00:10|15117.59|15117.59|15113.4|15113.4|15117.59|15117.59|15113.31|15113.31|0
1643904020000|2022-02-03 16:00:20|15111.97|15111.97|15113.9|15113.9|15113.9|15113.9|15111.03|15111.03|0
1643904030000|2022-02-03 16:00:30|15113.43|15113.43|15111.94|15111.94|15113.43|15113.43|15111.94|15111.94|0
1643904080000|2022-02-03 16:01:20|15112.76|15112.76|15112.76|15112.76|15112.76|15112.76|15112.76|15112.76|0
1643904110000|2022-02-03 16:01:50|15112.09|15112.09|15110.26|15110.26|15112.09|15112.09|15110.26|15110.26|0
1643904120000|2022-02-03 16:02:00|15110.03|15110.03|15110.03|15110.03|15110.03|15110.03|15110.03|15110.03|0
1643904180000|2022-02-03 16:03:00|15109.12|15109.12|15107.83|15107.83|15109.12|15109.12|15107.83|15107.83|0
1643904190000|2022-02-03 16:03:10|15107.42|15107.42|15099.9|15099.9|15107.42|15107.42|15097.84|15097.84|0
1643904200000|2022-02-03 16:03:20|15099.49|15099.49|15099.03|15099.03|15099.49|15099.49|15099.03|15099.03|0
1643904220000|2022-02-03 16:03:40|15099.84|15099.84|15099.84|15099.84|15099.84|15099.84|15099.84|15099.84|0
1643904240000|2022-02-03 16:04:00|15099.37|15099.37|15100.32|15100.32|15100.32|15100.32|15099.37|15099.37|0
1643904250000|2022-02-03 16:04:10|15100.09|15100.09|15100.09|15100.09|15100.09|15100.09|15100.09|15100.09|0
1643904260000|2022-02-03 16:04:20|15099.87|15099.87|15100.81|15100.81|15100.81|15100.81|15099.87|15099.87|0
1643904270000|2022-02-03 16:04:30|15101.75|15101.75|15101.75|15101.75|15101.75|15101.75|15101.75|15101.75|0
1643904280000|2022-02-03 16:04:40|15104.62|15104.62|15104.62|15104.62|15104.62|15104.62|15104.62|15104.62|0
1643904300000|2022-02-03 16:05:00|15105.54|15105.54|15107.47|15107.47|15107.47|15107.47|15105.54|15105.54|0
1643904310000|2022-02-03 16:05:10|15107.94|15107.94|15106.51|15106.51|15107.94|15107.94|15106.51|15106.51|0
1643904330000|2022-02-03 16:05:30|15107.33|15107.33|15107.33|15107.33|15107.33|15107.33|15107.33|15107.33|0
1643904340000|2022-02-03 16:05:40|15107.89|15107.89|15107.89|15107.89|15107.89|15107.89|15107.89|15107.89|0
1643904350000|2022-02-03 16:05:50|15108.3|15108.3|15108.3|15108.3|15108.3|15108.3|15108.3|15108.3|0
1643904360000|2022-02-03 16:06:00|15107.48|15107.48|15107.48|15107.48|15107.48|15107.48|15107.48|15107.48|0
1643904370000|2022-02-03 16:06:10|15110.35|15110.35|15112.85|15112.85|15112.85|15112.85|15110.35|15110.35|0
1643904380000|2022-02-03 16:06:20|15111.94|15111.94|15111.94|15111.94|15111.94|15111.94|15111.94|15111.94|0
1643904400000|2022-02-03 16:06:40|15111.44|15111.44|15111.44|15111.44|15111.44|15111.44|15111.44|15111.44|0
1643904410000|2022-02-03 16:06:50|15112.26|15112.26|15112.26|15112.26|15112.26|15112.26|15112.26|15112.26|0
1643904420000|2022-02-03 16:07:00|15113.69|15113.69|15112.26|15112.26|15113.69|15113.69|15112.26|15112.26|0
1643904460000|2022-02-03 16:07:40|15111.44|15111.44|15111.44|15111.44|15111.44|15111.44|15111.44|15111.44|0
1643904480000|2022-02-03 16:08:00|15110.62|15110.62|15111.12|15111.12|15111.12|15111.12|15110.62|15110.62|0
1643904490000|2022-02-03 16:08:10|15110.65|15110.65|15110.65|15110.65|15110.65|15110.65|15110.65|15110.65|0
1643904500000|2022-02-03 16:08:20|15111.57|15111.57|15111.57|15111.57|15111.57|15111.57|15111.57|15111.57|0
1643904510000|2022-02-03 16:08:30|15113|15113|15113.82|15113.82|15113.82|15113.82|15113|15113|0
1643904530000|2022-02-03 16:08:50|15112.9|15112.9|15112.9|15112.9|15112.9|15112.9|15112.9|15112.9|0
1643904540000|2022-02-03 16:09:00|15113.4|15113.4|15113.85|15113.85|15114.31|15114.31|15113.4|15113.4|0
1643904550000|2022-02-03 16:09:10|15114.06|15114.06|15114.06|15114.06|15114.06|15114.06|15114.06|15114.06|0
1643904560000|2022-02-03 16:09:20|15114.88|15114.88|15114.88|15114.88|15114.88|15114.88|15114.88|15114.88|0
1643904580000|2022-02-03 16:09:40|15116.31|15116.31|15116.31|15116.31|15116.31|15116.31|15116.31|15116.31|0
1643904590000|2022-02-03 16:09:50|15117.75|15117.75|15116.83|15116.83|15117.75|15117.75|15116.83|15116.83|0
1643904600000|2022-02-03 16:10:00|15116.63|15116.63|15116.63|15116.63|15116.63|15116.63|15116.63|15116.63|0
1643904690000|2022-02-03 16:11:30|15118.06|15118.06|15118.06|15118.06|15118.06|15118.06|15118.06|15118.06|0
1643904700000|2022-02-03 16:11:40|15119.47|15119.47|15119.47|15119.47|15119.47|15119.47|15119.47|15119.47|0
1643904720000|2022-02-03 16:12:00|15120.29|15120.29|15121.11|15121.11|15121.11|15121.11|15120.29|15120.29|0
1643904760000|2022-02-03 16:12:40|15121.67|15121.67|15122.83|15122.83|15123.3|15123.3|15121.67|15121.67|0
1643904780000|2022-02-03 16:13:00|15124.66|15124.66|15129.26|15129.26|15129.26|15129.26|15124.66|15124.66|0
1643904790000|2022-02-03 16:13:10|15129.82|15129.82|15130.97|15130.97|15130.97|15130.97|15129.82|15129.82|0
1643904800000|2022-02-03 16:13:20|15131.46|15131.46|15134.93|15134.93|15134.93|15134.93|15131.46|15131.46|0
1643904810000|2022-02-03 16:13:30|15134.47|15134.47|15134.47|15134.47|15134.47|15134.47|15134.47|15134.47|0
1643904830000|2022-02-03 16:13:50|15134.97|15134.97|15139.48|15139.48|15139.48|15139.48|15134.97|15134.97|0
1643904840000|2022-02-03 16:14:00|15140.89|15140.89|15142.72|15142.72|15142.72|15142.72|15140.89|15140.89|0
1643904850000|2022-02-03 16:14:10|15142.94|15142.94|15142.94|15142.94|15142.94|15142.94|15142.94|15142.94|0
1643904880000|2022-02-03 16:14:40|15143.44|15143.44|15143.44|15143.44|15143.44|15143.44|15143.44|15143.44|0
1643904890000|2022-02-03 16:14:50|15145.07|15145.07|15143.64|15143.64|15145.07|15145.07|15143.64|15143.64|0
1643904900000|2022-02-03 16:15:00|15143.18|15143.18|15142.68|15142.68|15143.18|15143.18|15142.68|15142.68|0
1643904930000|2022-02-03 16:15:30|15143.58|15143.58|15143.58|15143.58|15143.58|15143.58|15143.58|15143.58|0
1643904940000|2022-02-03 16:15:40|15145.25|15145.25|15145.25|15145.25|15145.25|15145.25|15145.25|15145.25|0
1643904950000|2022-02-03 16:15:50|15145.71|15145.71|15145.71|15145.71|15145.71|15145.71|15145.71|15145.71|0
1643904970000|2022-02-03 16:16:10|15146.18|15146.18|15145.27|15145.27|15146.18|15146.18|15145.27|15145.27|0
1643904980000|2022-02-03 16:16:20|15144.79|15144.79|15144.32|15144.32|15144.79|15144.79|15144.32|15144.32|0
1643904990000|2022-02-03 16:16:30|15143.51|15143.51|15143.51|15143.51|15143.51|15143.51|15143.51|15143.51|0
1643905000000|2022-02-03 16:16:40|15142.69|15142.69|15141.25|15141.25|15142.69|15142.69|15141.25|15141.25|0
1643905020000|2022-02-03 16:17:00|15141.03|15141.03|15141.03|15141.03|15141.03|15141.03|15141.03|15141.03|0
1643905040000|2022-02-03 16:17:20|15141.5|15141.5|15142|15142|15142|15142|15141.5|15141.5|0
1643905060000|2022-02-03 16:17:40|15141.44|15141.44|15142.26|15142.26|15142.26|15142.26|15141.44|15141.44|0
1643905070000|2022-02-03 16:17:50|15143.17|15143.17|15143.17|15143.17|15143.17|15143.17|15143.17|15143.17|0
1643905080000|2022-02-03 16:18:00|15142.26|15142.26|15142.26|15142.26|15142.26|15142.26|15142.26|15142.26|0
1643905100000|2022-02-03 16:18:20|15142.46|15142.46|15142.46|15142.46|15142.46|15142.46|15142.46|15142.46|0
1643905110000|2022-02-03 16:18:30|15144.29|15144.29|15142.46|15142.46|15144.29|15144.29|15142.46|15142.46|0
1643905150000|2022-02-03 16:19:10|15142.67|15142.67|15142.88|15142.88|15142.88|15142.88|15142.67|15142.67|0
1643905160000|2022-02-03 16:19:20|15143.79|15143.79|15143.32|15143.32|15144|15144|15143.32|15143.32|0
1643905170000|2022-02-03 16:19:30|15143.88|15143.88|15151.79|15151.79|15151.79|15151.79|15143.88|15143.88|0
1643905180000|2022-02-03 16:19:40|15153.43|15153.43|15154.43|15154.43|15154.43|15154.43|15153.43|15153.43|0
1643905190000|2022-02-03 16:19:50|15155.35|15155.35|15156.17|15156.17|15156.17|15156.17|15155.35|15155.35|0
1643905200000|2022-02-03 16:20:00|15157.08|15157.08|15159.04|15159.04|15159.04|15159.04|15157.08|15157.08|0
1643905220000|2022-02-03 16:20:20|15158.57|15158.57|15159.49|15159.49|15159.49|15159.49|15158.57|15158.57|0
1643905230000|2022-02-03 16:20:30|15159.9|15159.9|15161.81|15161.81|15161.81|15161.81|15159.9|15159.9|0
1643905240000|2022-02-03 16:20:40|15160.99|15160.99|15160.53|15160.53|15161.45|15161.45|15160.53|15160.53|0
1643905250000|2022-02-03 16:20:50|15160.06|15160.06|15160.06|15160.06|15160.06|15160.06|15160.06|15160.06|0
1643905270000|2022-02-03 16:21:10|15159.56|15159.56|15154.38|15154.38|15159.56|15159.56|15153.01|15153.01|0
1643905280000|2022-02-03 16:21:20|15153.92|15153.92|15151.63|15151.63|15153.92|15153.92|15151.63|15151.63|0
1643905290000|2022-02-03 16:21:30|15150.82|15150.82|15150.52|15150.52|15151.63|15151.63|15150.52|15150.52|0
1643905300000|2022-02-03 16:21:40|15149.9|15149.9|15149.9|15149.9|15149.9|15149.9|15149.9|15149.9|0
1643905310000|2022-02-03 16:21:50|15148.96|15148.96|15148.29|15148.29|15148.96|15148.96|15148.29|15148.29|0
1643905330000|2022-02-03 16:22:10|15149.2|15149.2|15149.2|15149.2|15149.2|15149.2|15149.2|15149.2|0
1643905350000|2022-02-03 16:22:30|15150.12|15150.12|15150.12|15150.12|15150.12|15150.12|15150.12|15150.12|0
1643905380000|2022-02-03 16:23:00|15149.66|15149.66|15149.66|15149.66|15149.66|15149.66|15149.66|15149.66|0
1643905390000|2022-02-03 16:23:10|15149.17|15149.17|15149.17|15149.17|15149.17|15149.17|15149.17|15149.17|0
1643905420000|2022-02-03 16:23:40|15148.69|15148.69|15147.67|15147.67|15148.69|15148.69|15147.67|15147.67|0
1643905430000|2022-02-03 16:23:50|15146.24|15146.24|15147.65|15147.65|15147.65|15147.65|15146.24|15146.24|0
1643905440000|2022-02-03 16:24:00|15147.87|15147.87|15147.87|15147.87|15147.87|15147.87|15147.87|15147.87|0
1643905460000|2022-02-03 16:24:20|15147.31|15147.31|15148.13|15148.13|15148.13|15148.13|15147.31|15147.31|0
1643905470000|2022-02-03 16:24:30|15149.57|15149.57|15144.75|15144.75|15149.57|15149.57|15144.75|15144.75|0
1643905480000|2022-02-03 16:24:40|15143.84|15143.84|15141.88|15141.88|15143.84|15143.84|15141.88|15141.88|0
1643905490000|2022-02-03 16:24:50|15142.7|15142.7|15137.08|15137.08|15142.7|15142.7|15137.08|15137.08|0
1643905500000|2022-02-03 16:25:00|15136.27|15136.27|15134.02|15134.02|15136.27|15136.27|15134.02|15134.02|0
1643905510000|2022-02-03 16:25:10|15133.21|15133.21|15133.66|15133.66|15133.66|15133.66|15132.14|15132.14|0
1643905520000|2022-02-03 16:25:20|15132.84|15132.84|15133.77|15133.77|15133.77|15133.77|15132.84|15132.84|0
1643905530000|2022-02-03 16:25:30|15133.55|15133.55|15134.02|15134.02|15134.02|15134.02|15133.55|15133.55|0
1643905540000|2022-02-03 16:25:40|15134.24|15134.24|15134.24|15134.24|15134.24|15134.24|15134.24|15134.24|0
1643905550000|2022-02-03 16:25:50|15133.77|15133.77|15135.5|15135.5|15136.94|15136.94|15133.77|15133.77|0
1643905560000|2022-02-03 16:26:00|15134.59|15134.59|15134.59|15134.59|15134.59|15134.59|15134.59|15134.59|0
1643905570000|2022-02-03 16:26:10|15134.09|15134.09|15134.09|15134.09|15134.09|15134.09|15134.09|15134.09|0
1643905580000|2022-02-03 16:26:20|15133.18|15133.18|15133.18|15133.18|15133.18|15133.18|15133.18|15133.18|0
1643905600000|2022-02-03 16:26:40|15132.71|15132.71|15130.16|15130.16|15132.71|15132.71|15130.16|15130.16|0
1643905610000|2022-02-03 16:26:50|15129.95|15129.95|15129.95|15129.95|15129.95|15129.95|15129.95|15129.95|0
1643905620000|2022-02-03 16:27:00|15130.42|15130.42|15130.42|15130.42|15130.42|15130.42|15130.42|15130.42|0
1643905630000|2022-02-03 16:27:10|15130.89|15130.89|15132.33|15132.33|15132.33|15132.33|15130.89|15130.89|0
1643905640000|2022-02-03 16:27:20|15133.74|15133.74|15137.66|15137.66|15137.66|15137.66|15133.74|15133.74|0
1643905650000|2022-02-03 16:27:30|15137.46|15137.46|15137.46|15137.46|15137.46|15137.46|15137.46|15137.46|0
1643905660000|2022-02-03 16:27:40|15136.9|15136.9|15138.73|15138.73|15138.73|15138.73|15136.9|15136.9|0
1643905680000|2022-02-03 16:28:00|15138.26|15138.26|15134.27|15134.27|15138.26|15138.26|15134.27|15134.27|0
1643905690000|2022-02-03 16:28:10|15133.78|15133.78|15132.9|15132.9|15133.78|15133.78|15132.34|15132.34|0
1643905700000|2022-02-03 16:28:20|15132.08|15132.08|15126.4|15126.4|15132.08|15132.08|15124.96|15124.96|0
1643905710000|2022-02-03 16:28:30|15124.96|15124.96|15124.57|15124.57|15126.4|15126.4|15124.57|15124.57|0
1643905720000|2022-02-03 16:28:40|15123.75|15123.75|15123.28|15123.28|15123.75|15123.75|15123.28|15123.28|0
1643905730000|2022-02-03 16:28:50|15125.11|15125.11|15121.11|15121.11|15125.11|15125.11|15121.11|15121.11|0
1643905740000|2022-02-03 16:29:00|15119.28|15119.28|15115.53|15115.53|15119.28|15119.28|15115.53|15115.53|0
1643905750000|2022-02-03 16:29:10|15115.08|15115.08|15107.61|15107.61|15115.08|15115.08|15107.61|15107.61|0
1643905760000|2022-02-03 16:29:20|15108.08|15108.08|15107.15|15107.15|15108.08|15108.08|15107.15|15107.15|0
1643905770000|2022-02-03 16:29:30|15106.93|15106.93|15104.06|15104.06|15106.93|15106.93|15104.06|15104.06|0
1643905780000|2022-02-03 16:29:40|15102.63|15102.63|15101.12|15101.12|15105.5|15105.5|15101.12|15101.12|0
1643905790000|2022-02-03 16:29:50|15102.95|15102.95|15104.86|15104.86|15104.86|15104.86|15102.95|15102.95|0
1643962500000|2022-02-04 08:15:00|15310.98|15310.98|15311.8|15311.8|15311.8|15311.8|15310.98|15310.98|0
1643962510000|2022-02-04 08:15:10|15310.88|15310.88|15312.97|15312.97|15312.97|15312.97|15310.88|15310.88|0
1643962530000|2022-02-04 08:15:30|15311.54|15311.54|15309.34|15309.34|15312|15312|15308.67|15308.67|0
1643962540000|2022-02-04 08:15:40|15307.51|15307.51|15304.64|15304.64|15307.51|15307.51|15304.64|15304.64|0
1643962560000|2022-02-04 08:16:00|15296.83|15296.83|15296.83|15296.83|15296.83|15296.83|15296.83|15296.83|0
1643962570000|2022-02-04 08:16:10|15298.27|15298.27|15298.27|15298.27|15298.27|15298.27|15298.27|15298.27|0
1643962580000|2022-02-04 08:16:20|15293.89|15293.89|15290.04|15290.04|15297.35|15297.35|15290.04|15290.04|0
1643962590000|2022-02-04 08:16:30|15288.05|15288.05|15288.05|15288.05|15288.05|15288.05|15288.05|15288.05|0
1643962600000|2022-02-04 08:16:40|15289.68|15289.68|15290.6|15290.6|15290.6|15290.6|15289.68|15289.68|0
1643962640000|2022-02-04 08:17:20|15289.23|15289.23|15289.23|15289.23|15289.23|15289.23|15289.23|15289.23|0
1643962670000|2022-02-04 08:17:50|15299.29|15299.29|15300.1|15300.1|15300.1|15300.1|15299.29|15299.29|0
1643962690000|2022-02-04 08:18:10|15302.85|15302.85|15302.85|15302.85|15302.85|15302.85|15302.85|15302.85|0
1643962700000|2022-02-04 08:18:20|15303.76|15303.76|15305.72|15305.72|15305.72|15305.72|15302.85|15302.85|0
1643962760000|2022-02-04 08:19:20|15304.3|15304.3|15300.24|15300.24|15304.3|15304.3|15300.24|15300.24|0
1643962800000|2022-02-04 08:20:00|15301.06|15301.06|15301.06|15301.06|15301.06|15301.06|15301.06|15301.06|0
1643962810000|2022-02-04 08:20:10|15297.98|15297.98|15290.93|15290.93|15297.98|15297.98|15290.93|15290.93|0
1643962820000|2022-02-04 08:20:20|15288.06|15288.06|15286.17|15286.17|15288.06|15288.06|15286.17|15286.17|0
1643962830000|2022-02-04 08:20:30|15283.3|15283.3|15280.51|15280.51|15283.3|15283.3|15280.51|15280.51|0
1643962850000|2022-02-04 08:20:50|15283.38|15283.38|15283.38|15283.38|15283.38|15283.38|15283.38|15283.38|0
1643962860000|2022-02-04 08:21:00|15280.11|15280.11|15283.43|15283.43|15283.43|15283.43|15280.11|15280.11|0
1643962870000|2022-02-04 08:21:10|15282.98|15282.98|15282.75|15282.75|15282.98|15282.98|15282.75|15282.75|0
1643962880000|2022-02-04 08:21:20|15282.52|15282.52|15282.52|15282.52|15282.52|15282.52|15282.52|15282.52|0
1643962890000|2022-02-04 08:21:30|15281.83|15281.83|15280.4|15280.4|15281.83|15281.83|15280.4|15280.4|0
1643962910000|2022-02-04 08:21:50|15276.74|15276.74|15274.91|15274.91|15276.74|15276.74|15274.91|15274.91|0
1643962920000|2022-02-04 08:22:00|15275.82|15275.82|15273.47|15273.47|15275.82|15275.82|15273.47|15273.47|0
1643962930000|2022-02-04 08:22:10|15269.81|15269.81|15263.01|15263.01|15269.81|15269.81|15263.01|15263.01|0
1643962940000|2022-02-04 08:22:20|15266.67|15266.67|15266.67|15266.67|15267.48|15267.48|15266.67|15266.67|0
1643962950000|2022-02-04 08:22:30|15266.11|15266.11|15264.43|15264.43|15266.11|15266.11|15262.76|15262.76|0
1643962980000|2022-02-04 08:23:00|15259.96|15259.96|15262.57|15262.57|15262.57|15262.57|15257.59|15257.59|0
1643962990000|2022-02-04 08:23:10|15262.36|15262.36|15260.08|15260.08|15262.36|15262.36|15260.08|15260.08|0
1643963000000|2022-02-04 08:23:20|15258.2|15258.2|15254.39|15254.39|15258.2|15258.2|15254.39|15254.39|0
1643963020000|2022-02-04 08:23:40|15251.13|15251.13|15251.13|15251.13|15251.13|15251.13|15251.13|15251.13|0
1643963030000|2022-02-04 08:23:50|15249.69|15249.69|15242.71|15242.71|15249.69|15249.69|15242.71|15242.71|0
1643963040000|2022-02-04 08:24:00|15242.3|15242.3|15244.71|15244.71|15245.17|15245.17|15242.3|15242.3|0
1643963050000|2022-02-04 08:24:10|15245.13|15245.13|15243.76|15243.76|15245.59|15245.59|15243.76|15243.76|0
1643963080000|2022-02-04 08:24:40|15238.66|15238.66|15238.66|15238.66|15238.66|15238.66|15238.66|15238.66|0
1643963090000|2022-02-04 08:24:50|15236.84|15236.84|15233.07|15233.07|15236.84|15236.84|15233.07|15233.07|0
1643963100000|2022-02-04 08:25:00|15232.15|15232.15|15228.49|15228.49|15233.98|15233.98|15228.49|15228.49|0
1643963110000|2022-02-04 08:25:10|15229.44|15229.44|15227.87|15227.87|15231.74|15231.74|15227.87|15227.87|0
1643963120000|2022-02-04 08:25:20|15222.97|15222.97|15222.05|15222.05|15222.97|15222.97|15222.05|15222.05|0
1643963130000|2022-02-04 08:25:30|15221.6|15221.6|15220.06|15220.06|15221.6|15221.6|15220.06|15220.06|0
1643963150000|2022-02-04 08:25:50|15219.25|15219.25|15220.76|15220.76|15220.76|15220.76|15219.25|15219.25|0
1643963160000|2022-02-04 08:26:00|15219.82|15219.82|15215.25|15215.25|15219.82|15219.82|15215.25|15215.25|0
1643963170000|2022-02-04 08:26:10|15213.42|15213.42|15213.42|15213.42|15213.42|15213.42|15213.42|15213.42|0
1643963180000|2022-02-04 08:26:20|15211.98|15211.98|15209.68|15209.68|15211.98|15211.98|15209.68|15209.68|0
1643963220000|2022-02-04 08:27:00|15208.77|15208.77|15208.77|15208.77|15208.77|15208.77|15208.77|15208.77|0
1643963230000|2022-02-04 08:27:10|15209.21|15209.21|15209.14|15209.14|15211.04|15211.04|15209.14|15209.14|0
1643963240000|2022-02-04 08:27:20|15207.31|15207.31|15207.31|15207.31|15207.31|15207.31|15207.31|15207.31|0
1643963250000|2022-02-04 08:27:30|15207.72|15207.72|15207.72|15207.72|15207.72|15207.72|15207.72|15207.72|0
1643963260000|2022-02-04 08:27:40|15202|15202|15201.84|15201.84|15202.76|15202.76|15201.84|15201.84|0
1643963270000|2022-02-04 08:27:50|15202.76|15202.76|15202.76|15202.76|15202.76|15202.76|15202.76|15202.76|0
1643963280000|2022-02-04 08:28:00|15204.19|15204.19|15203.72|15203.72|15204.19|15204.19|15203.72|15203.72|0
1643963290000|2022-02-04 08:28:10|15203.22|15203.22|15203.22|15203.22|15203.22|15203.22|15203.22|15203.22|0
1643963300000|2022-02-04 08:28:20|15200.43|15200.43|15199.98|15199.98|15200.89|15200.89|15199.98|15199.98|0
1643963320000|2022-02-04 08:28:40|15201.09|15201.09|15201.09|15201.09|15201.09|15201.09|15201.09|15201.09|0
1643963340000|2022-02-04 08:29:00|15200.18|15200.18|15200.18|15200.18|15200.18|15200.18|15200.18|15200.18|0
1643963350000|2022-02-04 08:29:10|15187.97|15187.97|15181.99|15181.99|15187.97|15187.97|15179.54|15179.54|0
1643963360000|2022-02-04 08:29:20|15178.63|15178.63|15182.72|15182.72|15182.72|15182.72|15178.02|15178.02|0
1643963370000|2022-02-04 08:29:30|15182.93|15182.93|15185.28|15185.28|15185.28|15185.28|15182.93|15182.93|0
1643963380000|2022-02-04 08:29:40|15184.34|15184.34|15184.34|15184.34|15184.34|15184.34|15184.34|15184.34|0
1643963400000|2022-02-04 08:30:00|15181.86|15181.86|15181.86|15181.86|15181.86|15181.86|15181.86|15181.86|0
1643963410000|2022-02-04 08:30:10|15180.18|15180.18|15180.18|15180.18|15180.18|15180.18|15180.18|15180.18|0
1643963430000|2022-02-04 08:30:30|15180.64|15180.64|15172.87|15172.87|15180.64|15180.64|15172.87|15172.87|0
1643963440000|2022-02-04 08:30:40|15171.23|15171.23|15168.49|15168.49|15173.68|15173.68|15168.49|15168.49|0
1643963460000|2022-02-04 08:31:00|15170.94|15170.94|15168.49|15168.49|15170.94|15170.94|15168.49|15168.49|0
1643963480000|2022-02-04 08:31:20|15167.55|15167.55|15166.95|15166.95|15170.41|15170.41|15166.95|15166.95|0
1643963510000|2022-02-04 08:31:50|15164.08|15164.08|15164.75|15164.75|15164.75|15164.75|15164.08|15164.08|0
1643963520000|2022-02-04 08:32:00|15164.96|15164.96|15165.42|15165.42|15165.42|15165.42|15164.96|15164.96|0
1643963530000|2022-02-04 08:32:10|15168.69|15168.69|15168.23|15168.23|15168.69|15168.69|15168.23|15168.23|0
1643963540000|2022-02-04 08:32:20|15166.18|15166.18|15162.28|15162.28|15166.18|15166.18|15162.28|15162.28|0
1643963550000|2022-02-04 08:32:30|15161.87|15161.87|15161.87|15161.87|15161.87|15161.87|15161.87|15161.87|0
1643963560000|2022-02-04 08:32:40|15162.34|15162.34|15160.7|15160.7|15162.34|15162.34|15160.7|15160.7|0
1643963570000|2022-02-04 08:32:50|15161.26|15161.26|15162.08|15162.08|15162.08|15162.08|15161.26|15161.26|0
1643963580000|2022-02-04 08:33:00|15163.72|15163.72|15162.08|15162.08|15163.72|15163.72|15162.08|15162.08|0
1643963590000|2022-02-04 08:33:10|15162.54|15162.54|15162.54|15162.54|15162.54|15162.54|15162.54|15162.54|0
1643963600000|2022-02-04 08:33:20|15161.63|15161.63|15161.63|15161.63|15161.63|15161.63|15161.63|15161.63|0
1643963630000|2022-02-04 08:33:50|15160.19|15160.19|15163.34|15163.34|15163.34|15163.34|15158.34|15158.34|0
1643963640000|2022-02-04 08:34:00|15163.75|15163.75|15163.59|15163.59|15163.75|15163.75|15163.13|15163.13|0
1643963650000|2022-02-04 08:34:10|15164|15164|15163.38|15163.38|15164|15164|15163.38|15163.38|0
1643963660000|2022-02-04 08:34:20|15164.82|15164.82|15163.38|15163.38|15164.82|15164.82|15163.38|15163.38|0
1643963670000|2022-02-04 08:34:30|15162.01|15162.01|15156.81|15156.81|15162.01|15162.01|15155.9|15155.9|0
1643963690000|2022-02-04 08:34:50|15154.83|15154.83|15154.83|15154.83|15154.83|15154.83|15154.83|15154.83|0
1643963700000|2022-02-04 08:35:00|15154.21|15154.21|15155.63|15155.63|15156.45|15156.45|15154.21|15154.21|0
1643963710000|2022-02-04 08:35:10|15151.12|15151.12|15147.2|15147.2|15151.12|15151.12|15147.2|15147.2|0
1643963740000|2022-02-04 08:35:40|15148.12|15148.12|15147.2|15147.2|15148.12|15148.12|15147.2|15147.2|0
1643963750000|2022-02-04 08:35:50|15147|15147|15144.55|15144.55|15147|15147|15144.55|15144.55|0
1643963760000|2022-02-04 08:36:00|15144.06|15144.06|15133.01|15133.01|15144.06|15144.06|15133.01|15133.01|0
1643963770000|2022-02-04 08:36:10|15133.57|15133.57|15136.33|15136.33|15136.33|15136.33|15133.57|15133.57|0
1643963780000|2022-02-04 08:36:20|15134.89|15134.89|15133.96|15133.96|15134.89|15134.89|15133.96|15133.96|0
1643963790000|2022-02-04 08:36:30|15127.56|15127.56|15126.16|15126.16|15127.56|15127.56|15126.16|15126.16|0
1643963800000|2022-02-04 08:36:40|15126.62|15126.62|15125.7|15125.7|15126.62|15126.62|15125.7|15125.7|0
1643963820000|2022-02-04 08:37:00|15127.13|15127.13|15130.24|15130.24|15130.24|15130.24|15125.46|15125.46|0
1643963830000|2022-02-04 08:37:10|15131.23|15131.23|15131.23|15131.23|15131.23|15131.23|15131.23|15131.23|0
1643963840000|2022-02-04 08:37:20|15132.15|15132.15|15134.85|15134.85|15134.85|15134.85|15132.15|15132.15|0
1643963850000|2022-02-04 08:37:30|15134.23|15134.23|15134.23|15134.23|15134.23|15134.23|15134.23|15134.23|0
1643963870000|2022-02-04 08:37:50|15134.75|15134.75|15130.96|15130.96|15134.75|15134.75|15130.96|15130.96|0
1643963880000|2022-02-04 08:38:00|15132.4|15132.4|15132.85|15132.85|15132.85|15132.85|15132.4|15132.4|0
1643963890000|2022-02-04 08:38:10|15133.84|15133.84|15133.84|15133.84|15133.84|15133.84|15133.84|15133.84|0
1643963900000|2022-02-04 08:38:20|15133.62|15133.62|15131.14|15131.14|15133.62|15133.62|15131.14|15131.14|0
1643963920000|2022-02-04 08:38:40|15130.68|15130.68|15130.68|15130.68|15130.68|15130.68|15130.68|15130.68|0
1643963930000|2022-02-04 08:38:50|15131.51|15131.51|15131.51|15131.51|15131.51|15131.51|15131.51|15131.51|0
1643963940000|2022-02-04 08:39:00|15131.71|15131.71|15126.51|15126.51|15131.71|15131.71|15126.51|15126.51|0
1643963950000|2022-02-04 08:39:10|15125.4|15125.4|15125.4|15125.4|15125.4|15125.4|15125.4|15125.4|0
1643963960000|2022-02-04 08:39:20|15125.96|15125.96|15125.96|15125.96|15125.96|15125.96|15125.96|15125.96|0
1643964000000|2022-02-04 08:40:00|15126.16|15126.16|15126.16|15126.16|15126.16|15126.16|15126.16|15126.16|0
1643964010000|2022-02-04 08:40:10|15125.66|15125.66|15125.74|15125.74|15125.74|15125.74|15125.66|15125.66|0
1643964020000|2022-02-04 08:40:20|15121.17|15121.17|15116.45|15116.45|15121.17|15121.17|15114.63|15114.63|0
1643964030000|2022-02-04 08:40:30|15115.64|15115.64|15104.61|15104.61|15115.64|15115.64|15104.61|15104.61|0
1643964040000|2022-02-04 08:40:40|15103.7|15103.7|15103.24|15103.24|15104.61|15104.61|15103.24|15103.24|0
1643964050000|2022-02-04 08:40:50|15100.5|15100.5|15098.76|15098.76|15100.5|15100.5|15098.76|15098.76|0
1643964060000|2022-02-04 08:41:00|15096.88|15096.88|15096.98|15096.98|15097.89|15097.89|15096.06|15096.06|0
1643964070000|2022-02-04 08:41:10|15094.11|15094.11|15094.67|15094.67|15094.67|15094.67|15094.11|15094.11|0
1643964080000|2022-02-04 08:41:20|15093.75|15093.75|15092.84|15092.84|15093.75|15093.75|15092.84|15092.84|0
1643964120000|2022-02-04 08:42:00|15091.92|15091.92|15088.81|15088.81|15091.92|15091.92|15088.81|15088.81|0
1643964130000|2022-02-04 08:42:10|15090.23|15090.23|15090.82|15090.82|15090.82|15090.82|15086.97|15086.97|0
1643964140000|2022-02-04 08:42:20|15090.37|15090.37|15092.04|15092.04|15092.04|15092.04|15090.37|15090.37|0
1643964150000|2022-02-04 08:42:30|15090.81|15090.81|15090.81|15090.81|15090.81|15090.81|15090.81|15090.81|0
1643964160000|2022-02-04 08:42:40|15090.19|15090.19|15090.19|15090.19|15090.19|15090.19|15090.19|15090.19|0
1643964170000|2022-02-04 08:42:50|15089.98|15089.98|15088.55|15088.55|15089.98|15089.98|15088.55|15088.55|0
1643964180000|2022-02-04 08:43:00|15086.72|15086.72|15086.72|15086.72|15086.72|15086.72|15086.72|15086.72|0
1643964190000|2022-02-04 08:43:10|15085.29|15085.29|15085.75|15085.75|15086.66|15086.66|15085.29|15085.29|0
1643964200000|2022-02-04 08:43:20|15085.54|15085.54|15085.54|15085.54|15085.54|15085.54|15085.54|15085.54|0
1643964210000|2022-02-04 08:43:30|15086|15086|15085.84|15085.84|15086|15086|15085.84|15085.84|0
1643964220000|2022-02-04 08:43:40|15086.25|15086.25|15086.05|15086.05|15086.25|15086.25|15086.05|15086.05|0
1643964230000|2022-02-04 08:43:50|15091.98|15091.98|15099.34|15099.34|15099.34|15099.34|15089.59|15089.59|0
1643964240000|2022-02-04 08:44:00|15097.51|15097.51|15097.51|15097.51|15097.51|15097.51|15097.51|15097.51|0
1643964250000|2022-02-04 08:44:10|15099.34|15099.34|15097.36|15097.36|15099.34|15099.34|15097.36|15097.36|0
1643964270000|2022-02-04 08:44:30|15096.88|15096.88|15098.72|15098.72|15098.72|15098.72|15096.88|15096.88|0
1643964320000|2022-02-04 08:45:20|15099.08|15099.08|15093.03|15093.03|15099.08|15099.08|15093.03|15093.03|0
1643964380000|2022-02-04 08:46:20|15093.49|15093.49|15093.49|15093.49|15093.49|15093.49|15093.49|15093.49|0
1643964400000|2022-02-04 08:46:40|15093.96|15093.96|15093.96|15093.96|15093.96|15093.96|15093.96|15093.96|0
1643964410000|2022-02-04 08:46:50|15092.96|15092.96|15091.53|15091.53|15092.96|15092.96|15091.53|15091.53|0
1643964440000|2022-02-04 08:47:20|15091.99|15091.99|15091.99|15091.99|15091.99|15091.99|15091.99|15091.99|0
1643964480000|2022-02-04 08:48:00|15089.54|15089.54|15086.6|15086.6|15089.54|15089.54|15086.6|15086.6|0
1643964500000|2022-02-04 08:48:20|15085.78|15085.78|15085.78|15085.78|15085.78|15085.78|15085.78|15085.78|0
1643964530000|2022-02-04 08:48:50|15078.21|15078.21|15078.67|15078.67|15078.67|15078.67|15078.21|15078.21|0
1643964540000|2022-02-04 08:49:00|15076.22|15076.22|15076.22|15076.22|15076.22|15076.22|15076.22|15076.22|0
1643964550000|2022-02-04 08:49:10|15073.43|15073.43|15073.43|15073.43|15073.43|15073.43|15072.96|15072.96|0
1643964560000|2022-02-04 08:49:20|15072.76|15072.76|15073.32|15073.32|15073.32|15073.32|15072.76|15072.76|0
1643964570000|2022-02-04 08:49:30|15072.76|15072.76|15072.76|15072.76|15072.76|15072.76|15072.76|15072.76|0
1643964590000|2022-02-04 08:49:50|15071.73|15071.73|15071.73|15071.73|15071.73|15071.73|15071.73|15071.73|0
1643964600000|2022-02-04 08:50:00|15071.94|15071.94|15053.7|15053.7|15073.01|15073.01|15048.22|15048.22|0
1643964610000|2022-02-04 08:50:10|15054.62|15054.62|15054.62|15054.62|15054.62|15054.62|15054.62|15054.62|0
1643964630000|2022-02-04 08:50:30|15054.15|15054.15|15052.77|15052.77|15054.15|15054.15|15052.77|15052.77|0
1643964640000|2022-02-04 08:50:40|15054.6|15054.6|15054.6|15054.6|15054.6|15054.6|15054.6|15054.6|0
1643964660000|2022-02-04 08:51:00|15052.15|15052.15|15055.04|15055.04|15055.04|15055.04|15052.15|15052.15|0
1643964670000|2022-02-04 08:51:10|15058.93|15058.93|15064.57|15064.57|15064.57|15064.57|15058.93|15058.93|0
1643964690000|2022-02-04 08:51:30|15066.4|15066.4|15066.4|15066.4|15066.4|15066.4|15066.4|15066.4|0
1643964700000|2022-02-04 08:51:40|15068.03|15068.03|15070.37|15070.37|15070.37|15070.37|15068.03|15068.03|0
1643964710000|2022-02-04 08:51:50|15070.83|15070.83|15070.83|15070.83|15070.83|15070.83|15070.83|15070.83|0
1643964720000|2022-02-04 08:52:00|15071.83|15071.83|15071.83|15071.83|15071.83|15071.83|15071.83|15071.83|0
1643964730000|2022-02-04 08:52:10|15070.88|15070.88|15071.44|15071.44|15071.44|15071.44|15070.88|15070.88|0
1643964740000|2022-02-04 08:52:20|15076.93|15076.93|15076.93|15076.93|15076.93|15076.93|15076.93|15076.93|0
1643964770000|2022-02-04 08:52:50|15076.31|15076.31|15076.31|15076.31|15076.31|15076.31|15076.31|15076.31|0
1643964780000|2022-02-04 08:53:00|15068.31|15068.31|15066.22|15066.22|15068.31|15068.31|15066.22|15066.22|0
1643964790000|2022-02-04 08:53:10|15066.69|15066.69|15054.93|15054.93|15066.69|15066.69|15054.93|15054.93|0
1643964800000|2022-02-04 08:53:20|15057.67|15057.67|15055.38|15055.38|15057.67|15057.67|15055.38|15055.38|0
1643964810000|2022-02-04 08:53:30|15055.84|15055.84|15054.47|15054.47|15055.84|15055.84|15054.47|15054.47|0
1643964820000|2022-02-04 08:53:40|15056.3|15056.3|15055.83|15055.83|15057.26|15057.26|15055.83|15055.83|0
1643964830000|2022-02-04 08:53:50|15054.91|15054.91|15054.91|15054.91|15054.91|15054.91|15054.91|15054.91|0
1643964880000|2022-02-04 08:54:40|15058.11|15058.11|15058.47|15058.47|15058.93|15058.93|15058.11|15058.11|0
1643964890000|2022-02-04 08:54:50|15057.56|15057.56|15058.02|15058.02|15058.02|15058.02|15057.56|15057.56|0
1643964900000|2022-02-04 08:55:00|15057.56|15057.56|15059.81|15059.81|15059.81|15059.81|15057.56|15057.56|0
1643964910000|2022-02-04 08:55:10|15060.75|15060.75|15060.75|15060.75|15060.75|15060.75|15060.75|15060.75|0
1643964950000|2022-02-04 08:55:50|15060.13|15060.13|15060.13|15060.13|15060.13|15060.13|15060.13|15060.13|0
1643965010000|2022-02-04 08:56:50|15054.91|15054.91|15042.29|15042.29|15054.91|15054.91|15042.29|15042.29|0
1643965020000|2022-02-04 08:57:00|15040.88|15040.88|15034.47|15034.47|15040.9|15040.9|15034.47|15034.47|0
1643965030000|2022-02-04 08:57:10|15035.28|15035.28|15035.28|15035.28|15035.28|15035.28|15035.28|15035.28|0
1643965040000|2022-02-04 08:57:20|15036.72|15036.72|15043.88|15043.88|15043.88|15043.88|15036.72|15036.72|0
1643965050000|2022-02-04 08:57:30|15044.34|15044.34|15047.21|15047.21|15047.21|15047.21|15044.34|15044.34|0
1643965060000|2022-02-04 08:57:40|15048.85|15048.85|15049.26|15049.26|15049.26|15049.26|15048.85|15048.85|0
1643965080000|2022-02-04 08:58:00|15049.73|15049.73|15049.73|15049.73|15049.73|15049.73|15049.73|15049.73|0
1643965090000|2022-02-04 08:58:10|15051.57|15051.57|15050.66|15050.66|15051.57|15051.57|15050.66|15050.66|0
1643965100000|2022-02-04 08:58:20|15051.61|15051.61|15055.06|15055.06|15055.26|15055.26|15051.61|15051.61|0
1643965120000|2022-02-04 08:58:40|15056.44|15056.44|15055.2|15055.2|15056.44|15056.44|15055.2|15055.2|0
1643965130000|2022-02-04 08:58:50|15054.29|15054.29|15054.29|15054.29|15054.29|15054.29|15054.29|15054.29|0
1643965160000|2022-02-04 08:59:20|15053.06|15053.06|15055.8|15055.8|15055.8|15055.8|15053.06|15053.06|0
1643965170000|2022-02-04 08:59:30|15057.43|15057.43|15058.81|15058.81|15058.81|15058.81|15057.43|15057.43|0
1643965180000|2022-02-04 08:59:40|15061.68|15061.68|15063.56|15063.56|15063.56|15063.56|15061.68|15061.68|0
1643965190000|2022-02-04 08:59:50|15064.48|15064.48|15064.48|15064.48|15064.48|15064.48|15064.48|15064.48|0
1643965200000|2022-02-04 09:00:00|15065.3|15065.3|15067.75|15067.75|15067.75|15067.75|15065.3|15065.3|0
1643965210000|2022-02-04 09:00:10|15064.49|15064.49|15065.4|15065.4|15065.4|15065.4|15064.49|15064.49|0
1643965220000|2022-02-04 09:00:20|15064.94|15064.94|15064.94|15064.94|15064.94|15064.94|15064.94|15064.94|0
1643965230000|2022-02-04 09:00:30|15064.03|15064.03|15064.03|15064.03|15064.03|15064.03|15064.03|15064.03|0
1643965250000|2022-02-04 09:00:50|15063.57|15063.57|15063.57|15063.57|15063.57|15063.57|15063.57|15063.57|0
1643965260000|2022-02-04 09:01:00|15065.24|15065.24|15064.52|15064.52|15065.24|15065.24|15064.52|15064.52|0
1643965270000|2022-02-04 09:01:10|15064.05|15064.05|15062.56|15062.56|15064.05|15064.05|15062.56|15062.56|0
1643965280000|2022-02-04 09:01:20|15063.97|15063.97|15063.97|15063.97|15063.97|15063.97|15063.97|15063.97|0
1643965300000|2022-02-04 09:01:40|15063.06|15063.06|15063.06|15063.06|15063.06|15063.06|15063.06|15063.06|0
1643965310000|2022-02-04 09:01:50|15065.05|15065.05|15065.05|15065.05|15065.05|15065.05|15065.05|15065.05|0
1643965320000|2022-02-04 09:02:00|15065.51|15065.51|15065.51|15065.51|15065.51|15065.51|15065.51|15065.51|0
1643965370000|2022-02-04 09:02:50|15066.42|15066.42|15066.42|15066.42|15066.42|15066.42|15066.42|15066.42|0
1643965380000|2022-02-04 09:03:00|15067.54|15067.54|15066.12|15066.12|15067.54|15067.54|15066.12|15066.12|0
1643965390000|2022-02-04 09:03:10|15065.65|15065.65|15065.65|15065.65|15065.65|15065.65|15065.65|15065.65|0
1643965450000|2022-02-04 09:04:10|15066.57|15066.57|15065.65|15065.65|15066.57|15066.57|15065.65|15065.65|0
1643965460000|2022-02-04 09:04:20|15065.1|15065.1|15065.1|15065.1|15065.1|15065.1|15065.1|15065.1|0
1643965490000|2022-02-04 09:04:50|15066.01|15066.01|15065.1|15065.1|15066.01|15066.01|15065.1|15065.1|0
1643965510000|2022-02-04 09:05:10|15064.64|15064.64|15069.24|15069.24|15069.24|15069.24|15064.64|15064.64|0
1643965520000|2022-02-04 09:05:20|15070.35|15070.35|15070.35|15070.35|15070.35|15070.35|15070.35|15070.35|0
1643965530000|2022-02-04 09:05:30|15070.81|15070.81|15070.81|15070.81|15070.81|15070.81|15070.81|15070.81|0
1643965580000|2022-02-04 09:06:20|15071.84|15071.84|15071.84|15071.84|15071.84|15071.84|15071.84|15071.84|0
1643965600000|2022-02-04 09:06:40|15070.93|15070.93|15073.15|15073.15|15073.27|15073.27|15070.93|15070.93|0
1643965610000|2022-02-04 09:06:50|15073.61|15073.61|15078.12|15078.12|15078.12|15078.12|15073.61|15073.61|0
1643965620000|2022-02-04 09:07:00|15076.48|15076.48|15079.18|15079.18|15079.72|15079.72|15075.66|15075.66|0
1643965630000|2022-02-04 09:07:10|15080.1|15080.1|15080.1|15080.1|15080.1|15080.1|15080.1|15080.1|0
1643965640000|2022-02-04 09:07:20|15079.18|15079.18|15084.42|15084.42|15084.42|15084.42|15079.18|15079.18|0
1643965650000|2022-02-04 09:07:30|15083.5|15083.5|15083.5|15083.5|15083.5|15083.5|15083.5|15083.5|0
1643965660000|2022-02-04 09:07:40|15084.42|15084.42|15084.42|15084.42|15085.33|15085.33|15084.42|15084.42|0
1643965680000|2022-02-04 09:08:00|15086.3|15086.3|15084.89|15084.89|15086.3|15086.3|15084.89|15084.89|0
1643965690000|2022-02-04 09:08:10|15083.47|15083.47|15083.47|15083.47|15083.47|15083.47|15083.47|15083.47|0
1643965710000|2022-02-04 09:08:30|15080.6|15080.6|15079.22|15079.22|15080.6|15080.6|15079.22|15079.22|0
1643965720000|2022-02-04 09:08:40|15080.13|15080.13|15078.81|15078.81|15080.13|15080.13|15078.81|15078.81|0
1643965750000|2022-02-04 09:09:10|15081.55|15081.55|15078.81|15078.81|15081.55|15081.55|15078.81|15078.81|0
1643965760000|2022-02-04 09:09:20|15080.18|15080.18|15080.18|15080.18|15080.18|15080.18|15080.18|15080.18|0
1643965780000|2022-02-04 09:09:40|15077.01|15077.01|15077.01|15077.01|15077.01|15077.01|15077.01|15077.01|0
1643965790000|2022-02-04 09:09:50|15078.75|15078.75|15078.75|15078.75|15078.75|15078.75|15078.75|15078.75|0
1643965810000|2022-02-04 09:10:10|15080.57|15080.57|15080.57|15080.57|15080.57|15080.57|15080.57|15080.57|0
1643965820000|2022-02-04 09:10:20|15081.49|15081.49|15078.75|15078.75|15081.49|15081.49|15078.75|15078.75|0
1643965830000|2022-02-04 09:10:30|15077.11|15077.11|15077.11|15077.11|15077.11|15077.11|15077.11|15077.11|0
1643965850000|2022-02-04 09:10:50|15079.85|15079.85|15078.03|15078.03|15079.85|15079.85|15078.03|15078.03|0
1643965860000|2022-02-04 09:11:00|15078.94|15078.94|15077.11|15077.11|15079.85|15079.85|15077.11|15077.11|0
1643965870000|2022-02-04 09:11:10|15079.56|15079.56|15079.56|15079.56|15079.56|15079.56|15079.56|15079.56|0
1643965880000|2022-02-04 09:11:20|15080.02|15080.02|15080.48|15080.48|15080.48|15080.48|15080.02|15080.02|0
1643965890000|2022-02-04 09:11:30|15084.25|15084.25|15084.25|15084.25|15085.16|15085.16|15084.25|15084.25|0
1643965900000|2022-02-04 09:11:40|15086.99|15086.99|15096.59|15096.59|15096.59|15096.59|15086.99|15086.99|0
1643965910000|2022-02-04 09:11:50|15096.79|15096.79|15096.79|15096.79|15096.79|15096.79|15096.79|15096.79|0
1643965920000|2022-02-04 09:12:00|15098.23|15098.23|15102.5|15102.5|15102.5|15102.5|15098.23|15098.23|0
1643965930000|2022-02-04 09:12:10|15102.91|15102.91|15104.28|15104.28|15104.28|15104.28|15102.91|15102.91|0
1643965950000|2022-02-04 09:12:30|15103.37|15103.37|15103.37|15103.37|15103.37|15103.37|15103.37|15103.37|0
1643965960000|2022-02-04 09:12:40|15107.02|15107.02|15107.02|15107.02|15107.02|15107.02|15107.02|15107.02|0
1643965970000|2022-02-04 09:12:50|15110.29|15110.29|15110.29|15110.29|15110.29|15110.29|15110.29|15110.29|0
1643965980000|2022-02-04 09:13:00|15105.72|15105.72|15100.74|15100.74|15105.72|15105.72|15097.08|15097.08|0
1643965990000|2022-02-04 09:13:10|15099.82|15099.82|15099.82|15099.82|15099.82|15099.82|15099.82|15099.82|0
1643966000000|2022-02-04 09:13:20|15102.69|15102.69|15103.25|15103.25|15103.25|15103.25|15102.69|15102.69|0
1643966010000|2022-02-04 09:13:30|15102.79|15102.79|15100.05|15100.05|15102.79|15102.79|15100.05|15100.05|0
1643966020000|2022-02-04 09:13:40|15100.96|15100.96|15100.52|15100.52|15101.43|15101.43|15100.52|15100.52|0
1643966030000|2022-02-04 09:13:50|15098.16|15098.16|15098.16|15098.16|15098.16|15098.16|15098.16|15098.16|0
1643966040000|2022-02-04 09:14:00|15098.98|15098.98|15099.9|15099.9|15101.73|15101.73|15098.98|15098.98|0
1643966060000|2022-02-04 09:14:20|15099.28|15099.28|15099.28|15099.28|15099.28|15099.28|15099.28|15099.28|0
1643966070000|2022-02-04 09:14:30|15102.03|15102.03|15102.03|15102.03|15102.03|15102.03|15102.03|15102.03|0
1643966080000|2022-02-04 09:14:40|15105.32|15105.32|15105.32|15105.32|15105.32|15105.32|15105.32|15105.32|0
1643966100000|2022-02-04 09:15:00|15107.56|15107.56|15106.52|15106.52|15108.35|15108.35|15106.52|15106.52|0
1643966110000|2022-02-04 09:15:10|15105.6|15105.6|15106.06|15106.06|15106.06|15106.06|15105.14|15105.14|0
1643966160000|2022-02-04 09:16:00|15107.43|15107.43|15107.43|15107.43|15107.43|15107.43|15107.43|15107.43|0
1643966170000|2022-02-04 09:16:10|15106.96|15106.96|15094.28|15094.28|15106.96|15106.96|15094.28|15094.28|0
1643966180000|2022-02-04 09:16:20|15093.61|15093.61|15093.61|15093.61|15093.61|15093.61|15093.61|15093.61|0
1643966190000|2022-02-04 09:16:30|15094.07|15094.07|15094.07|15094.07|15094.07|15094.07|15094.07|15094.07|0
1643966210000|2022-02-04 09:16:50|15093.57|15093.57|15093.57|15093.57|15093.57|15093.57|15093.57|15093.57|0
1643966220000|2022-02-04 09:17:00|15095.4|15095.4|15095.9|15095.9|15095.9|15095.9|15094.48|15094.48|0
1643966240000|2022-02-04 09:17:20|15096.39|15096.39|15097.31|15097.31|15097.31|15097.31|15096.39|15096.39|0
1643966250000|2022-02-04 09:17:30|15095.48|15095.48|15089.5|15089.5|15095.48|15095.48|15089.5|15089.5|0
1643966260000|2022-02-04 09:17:40|15089.96|15089.96|15089.96|15089.96|15089.96|15089.96|15089.96|15089.96|0
1643966270000|2022-02-04 09:17:50|15087.22|15087.22|15087.22|15087.22|15087.22|15087.22|15087.22|15087.22|0
1643966370000|2022-02-04 09:19:30|15088.13|15088.13|15088.13|15088.13|15088.13|15088.13|15088.13|15088.13|0
1643966390000|2022-02-04 09:19:50|15089.05|15089.05|15089.97|15089.97|15089.97|15089.97|15089.05|15089.05|0
1643966400000|2022-02-04 09:20:00|15088.55|15088.55|15088.55|15088.55|15088.55|15088.55|15088.55|15088.55|0
1643966430000|2022-02-04 09:20:30|15089.01|15089.01|15089.01|15089.01|15089.01|15089.01|15089.01|15089.01|0
1643966440000|2022-02-04 09:20:40|15089.47|15089.47|15089.47|15089.47|15089.47|15089.47|15089.47|15089.47|0
1643966460000|2022-02-04 09:21:00|15089.01|15089.01|15089.26|15089.26|15089.47|15089.47|15089.01|15089.01|0
1643966470000|2022-02-04 09:21:10|15090.18|15090.18|15085.18|15085.18|15090.18|15090.18|15085.18|15085.18|0
1643966480000|2022-02-04 09:21:20|15084.62|15084.62|15075.39|15075.39|15084.62|15084.62|15075.39|15075.39|0
1643966490000|2022-02-04 09:21:30|15074.92|15074.92|15074.92|15074.92|15074.92|15074.92|15074.92|15074.92|0
1643966500000|2022-02-04 09:21:40|15074.37|15074.37|15074.37|15074.37|15074.37|15074.37|15074.37|15074.37|0
1643966510000|2022-02-04 09:21:50|15074.82|15074.82|15074.82|15074.82|15074.82|15074.82|15074.82|15074.82|0
1643966520000|2022-02-04 09:22:00|15075.29|15075.29|15076.41|15076.41|15076.41|15076.41|15075.29|15075.29|0
1643966530000|2022-02-04 09:22:10|15076.21|15076.21|15076.66|15076.66|15076.66|15076.66|15076.21|15076.21|0
1643966550000|2022-02-04 09:22:30|15078.15|15078.15|15078.15|15078.15|15078.15|15078.15|15078.15|15078.15|0
1643966590000|2022-02-04 09:23:10|15077.68|15077.68|15077.68|15077.68|15077.68|15077.68|15077.68|15077.68|0
1643966600000|2022-02-04 09:23:20|15078.24|15078.24|15078.71|15078.71|15079.65|15079.65|15078.24|15078.24|0
1643966630000|2022-02-04 09:23:50|15078.3|15078.3|15082.87|15082.87|15082.87|15082.87|15078.3|15078.3|0
1643966640000|2022-02-04 09:24:00|15084.51|15084.51|15084.51|15084.51|15084.51|15084.51|15084.51|15084.51|0
1643966670000|2022-02-04 09:24:30|15085.12|15085.12|15084.3|15084.3|15085.12|15085.12|15084.3|15084.3|0
1643966680000|2022-02-04 09:24:40|15082.42|15082.42|15082.42|15082.42|15083.33|15083.33|15082.42|15082.42|0
1643966690000|2022-02-04 09:24:50|15083.33|15083.33|15083.33|15083.33|15083.33|15083.33|15083.33|15083.33|0
1643966700000|2022-02-04 09:25:00|15084.15|15084.15|15084.15|15084.15|15084.15|15084.15|15084.15|15084.15|0
1643966720000|2022-02-04 09:25:20|15084.65|15084.65|15084.65|15084.65|15084.65|15084.65|15084.65|15084.65|0
1643966730000|2022-02-04 09:25:30|15085.15|15085.15|15085.15|15085.15|15085.15|15085.15|15085.15|15085.15|0
1643966750000|2022-02-04 09:25:50|15086.09|15086.09|15087|15087|15087|15087|15086.09|15086.09|0
1643966760000|2022-02-04 09:26:00|15088.64|15088.64|15088.64|15088.64|15088.64|15088.64|15088.64|15088.64|0
1643966770000|2022-02-04 09:26:10|15087.72|15087.72|15087.72|15087.72|15087.72|15087.72|15087.72|15087.72|0
1643966780000|2022-02-04 09:26:20|15085.89|15085.89|15085.89|15085.89|15085.89|15085.89|15085.89|15085.89|0
1643966800000|2022-02-04 09:26:40|15086.81|15086.81|15084.98|15084.98|15086.81|15086.81|15084.98|15084.98|0
1643966810000|2022-02-04 09:26:50|15085.89|15085.89|15085.69|15085.69|15085.89|15085.89|15085.69|15085.69|0
1643966820000|2022-02-04 09:27:00|15084.05|15084.05|15083.49|15083.49|15084.05|15084.05|15083.49|15083.49|0
1643966840000|2022-02-04 09:27:20|15084.41|15084.41|15084.41|15084.41|15084.41|15084.41|15084.41|15084.41|0
1643966850000|2022-02-04 09:27:30|15085.03|15085.03|15100.35|15100.35|15100.35|15100.35|15085.03|15085.03|0
1643966860000|2022-02-04 09:27:40|15098.52|15098.52|15098.52|15098.52|15099.44|15099.44|15098.52|15098.52|0
1643966870000|2022-02-04 09:27:50|15100.88|15100.88|15100.88|15100.88|15100.88|15100.88|15100.88|15100.88|0
1643966910000|2022-02-04 09:28:30|15099.93|15099.93|15099.93|15099.93|15099.93|15099.93|15099.93|15099.93|0
1643966930000|2022-02-04 09:28:50|15100.85|15100.85|15100.85|15100.85|15100.85|15100.85|15100.85|15100.85|0
1643966950000|2022-02-04 09:29:10|15099.93|15099.93|15099.93|15099.93|15099.93|15099.93|15099.93|15099.93|0
1643966960000|2022-02-04 09:29:20|15097.19|15097.19|15087.47|15087.47|15097.19|15097.19|15087.47|15087.47|0
1643966980000|2022-02-04 09:29:40|15084.73|15084.73|15081.38|15081.38|15084.73|15084.73|15081.38|15081.38|0
1643966990000|2022-02-04 09:29:50|15080.92|15080.92|15080.47|15080.47|15080.92|15080.92|15080.47|15080.47|0
1643967000000|2022-02-04 09:30:00|15080.92|15080.92|15073.8|15073.8|15080.92|15080.92|15073.8|15073.8|0
1643967010000|2022-02-04 09:30:10|15072.37|15072.37|15073.28|15073.28|15073.28|15073.28|15072.37|15072.37|0
1643967020000|2022-02-04 09:30:20|15074.11|15074.11|15074.31|15074.31|15074.31|15074.31|15074.11|15074.11|0
1643967040000|2022-02-04 09:30:40|15075.23|15075.23|15075.23|15075.23|15075.23|15075.23|15075.23|15075.23|0
1643967060000|2022-02-04 09:31:00|15077.06|15077.06|15077.06|15077.06|15077.06|15077.06|15077.06|15077.06|0
1643967070000|2022-02-04 09:31:10|15077.52|15077.52|15077.52|15077.52|15077.52|15077.52|15077.52|15077.52|0
1643967080000|2022-02-04 09:31:20|15075.06|15075.06|15075.06|15075.06|15075.06|15075.06|15075.06|15075.06|0
1643967090000|2022-02-04 09:31:30|15075.98|15075.98|15075.98|15075.98|15075.98|15075.98|15075.98|15075.98|0
1643967100000|2022-02-04 09:31:40|15076.89|15076.89|15076.89|15076.89|15076.89|15076.89|15076.89|15076.89|0
1643967110000|2022-02-04 09:31:50|15076.42|15076.42|15083.66|15083.66|15083.66|15083.66|15076.42|15076.42|0
1643967120000|2022-02-04 09:32:00|15080.01|15080.01|15079.09|15079.09|15080.92|15080.92|15079.09|15079.09|0
1643967130000|2022-02-04 09:32:10|15077.97|15077.97|15077.97|15077.97|15077.97|15077.97|15077.97|15077.97|0
1643967140000|2022-02-04 09:32:20|15076.34|15076.34|15073.27|15073.27|15076.34|15076.34|15073.27|15073.27|0
1643967150000|2022-02-04 09:32:30|15072.36|15072.36|15072.36|15072.36|15072.36|15072.36|15072.36|15072.36|0
1643967160000|2022-02-04 09:32:40|15069.61|15069.61|15072.36|15072.36|15072.36|15072.36|15069.61|15069.61|0
1643967170000|2022-02-04 09:32:50|15071.54|15071.54|15071.54|15071.54|15071.54|15071.54|15071.54|15071.54|0
1643967180000|2022-02-04 09:33:00|15070.72|15070.72|15064.09|15064.09|15070.72|15070.72|15064.09|15064.09|0
1643967190000|2022-02-04 09:33:10|15062.72|15062.72|15062.72|15062.72|15062.72|15062.72|15062.72|15062.72|0
1643967220000|2022-02-04 09:33:40|15060.27|15060.27|15059.45|15059.45|15060.27|15060.27|15059.45|15059.45|0
1643967240000|2022-02-04 09:34:00|15060.27|15060.27|15060.27|15060.27|15060.27|15060.27|15060.27|15060.27|0
1643967250000|2022-02-04 09:34:10|15058.03|15058.03|15052.58|15052.58|15058.03|15058.03|15052.12|15052.12|0
1643967260000|2022-02-04 09:34:20|15052.16|15052.16|15051.96|15051.96|15052.16|15052.16|15051.96|15051.96|0
1643967270000|2022-02-04 09:34:30|15051.14|15051.14|15051.14|15051.14|15051.14|15051.14|15051.14|15051.14|0
1643967280000|2022-02-04 09:34:40|15050.32|15050.32|15051.14|15051.14|15051.14|15051.14|15050.32|15050.32|0
1643967300000|2022-02-04 09:35:00|15050.32|15050.32|15050.32|15050.32|15050.32|15050.32|15050.32|15050.32|0
1643967310000|2022-02-04 09:35:10|15050.78|15050.78|15041.83|15041.83|15050.78|15050.78|15041.83|15041.83|0
1643967320000|2022-02-04 09:35:20|15041.27|15041.27|15030.7|15030.7|15041.27|15041.27|15030.7|15030.7|0
1643967360000|2022-02-04 09:36:00|15032.11|15032.11|15031.94|15031.94|15032.11|15032.11|15031.12|15031.12|0
1643967370000|2022-02-04 09:36:10|15033.31|15033.31|15032.85|15032.85|15033.31|15033.31|15032.85|15032.85|0
1643967380000|2022-02-04 09:36:20|15031.94|15031.94|15031.94|15031.94|15031.94|15031.94|15031.94|15031.94|0
1643967400000|2022-02-04 09:36:40|15032.76|15032.76|15033.17|15033.17|15033.17|15033.17|15032.76|15032.76|0
1643967440000|2022-02-04 09:37:20|15033.98|15033.98|15033.98|15033.98|15033.98|15033.98|15033.98|15033.98|0
1643967460000|2022-02-04 09:37:40|15038.29|15038.29|15038.29|15038.29|15038.29|15038.29|15038.29|15038.29|0
1643967470000|2022-02-04 09:37:50|15037.47|15037.47|15037.47|15037.47|15037.47|15037.47|15037.47|15037.47|0
1643967480000|2022-02-04 09:38:00|15037.01|15037.01|15038.04|15038.04|15038.04|15038.04|15036.55|15036.55|0
1643967500000|2022-02-04 09:38:20|15038.96|15038.96|15038.96|15038.96|15038.96|15038.96|15038.96|15038.96|0
1643967510000|2022-02-04 09:38:30|15039.88|15039.88|15039.88|15039.88|15039.88|15039.88|15039.88|15039.88|0
1643967530000|2022-02-04 09:38:50|15039.32|15039.32|15039.32|15039.32|15039.32|15039.32|15039.32|15039.32|0
1643967540000|2022-02-04 09:39:00|15037.68|15037.68|15037.68|15037.68|15037.68|15037.68|15037.68|15037.68|0
1643967570000|2022-02-04 09:39:30|15036.05|15036.05|15036.05|15036.05|15036.05|15036.05|15036.05|15036.05|0
1643967600000|2022-02-04 09:40:00|15028.8|15028.8|15030.33|15030.33|15030.33|15030.33|15028.8|15028.8|0
1643967690000|2022-02-04 09:41:30|15029.51|15029.51|15029.51|15029.51|15029.51|15029.51|15029.51|15029.51|0
1643967710000|2022-02-04 09:41:50|15033.28|15033.28|15033.28|15033.28|15033.28|15033.28|15033.28|15033.28|0
1643967720000|2022-02-04 09:42:00|15033.74|15033.74|15033.74|15033.74|15033.74|15033.74|15033.74|15033.74|0
1643967730000|2022-02-04 09:42:10|15032.81|15032.81|15031.23|15031.23|15032.81|15032.81|15031.23|15031.23|0
1643967740000|2022-02-04 09:42:20|15031.69|15031.69|15031.69|15031.69|15031.69|15031.69|15031.69|15031.69|0
1643967750000|2022-02-04 09:42:30|15032.61|15032.61|15032.61|15032.61|15032.61|15032.61|15032.61|15032.61|0
1643967800000|2022-02-04 09:43:20|15032.15|15032.15|15031.69|15031.69|15032.15|15032.15|15031.69|15031.69|0
1643967850000|2022-02-04 09:44:10|15032.63|15032.63|15035.38|15035.38|15035.38|15035.38|15032.63|15032.63|0
1643967860000|2022-02-04 09:44:20|15036.29|15036.29|15039.66|15039.66|15039.66|15039.66|15036.29|15036.29|0
1643967870000|2022-02-04 09:44:30|15040.28|15040.28|15042.04|15042.04|15042.04|15042.04|15040.28|15040.28|0
1643967880000|2022-02-04 09:44:40|15041.04|15041.04|15041.04|15041.04|15041.04|15041.04|15041.04|15041.04|0
1643967900000|2022-02-04 09:45:00|15042.68|15042.68|15044.52|15044.52|15044.52|15044.52|15042.68|15042.68|0
1643967910000|2022-02-04 09:45:10|15045.44|15045.44|15045.44|15045.44|15045.44|15045.44|15045.44|15045.44|0
1643967950000|2022-02-04 09:45:50|15044.97|15044.97|15044.97|15044.97|15044.97|15044.97|15044.97|15044.97|0
1643967960000|2022-02-04 09:46:00|15044.51|15044.51|15044.05|15044.05|15044.51|15044.51|15044.05|15044.05|0
1643967970000|2022-02-04 09:46:10|15039.75|15039.75|15040.66|15040.66|15040.66|15040.66|15039.75|15039.75|0
1643967990000|2022-02-04 09:46:30|15041.08|15041.08|15041.08|15041.08|15041.08|15041.08|15041.08|15041.08|0
1643968000000|2022-02-04 09:46:40|15038.66|15038.66|15038.66|15038.66|15038.66|15038.66|15038.66|15038.66|0
1643968020000|2022-02-04 09:47:00|15037.84|15037.84|15037.84|15037.84|15037.84|15037.84|15037.84|15037.84|0
1643968050000|2022-02-04 09:47:30|15036.93|15036.93|15036.93|15036.93|15036.93|15036.93|15036.93|15036.93|0
1643968060000|2022-02-04 09:47:40|15037.16|15037.16|15036.93|15036.93|15037.16|15037.16|15036.93|15036.93|0
1643968080000|2022-02-04 09:48:00|15036.11|15036.11|15036.11|15036.11|15036.11|15036.11|15036.11|15036.11|0
1643968140000|2022-02-04 09:49:00|15037.05|15037.05|15037.05|15037.05|15037.05|15037.05|15037.05|15037.05|0
1643968160000|2022-02-04 09:49:20|15037.51|15037.51|15039.23|15039.23|15039.23|15039.23|15037.51|15037.51|0
1643968190000|2022-02-04 09:49:50|15037.8|15037.8|15035.39|15035.39|15037.8|15037.8|15034.47|15034.47|0
1643968240000|2022-02-04 09:50:40|15034.83|15034.83|15034.83|15034.83|15034.83|15034.83|15034.83|15034.83|0
1643968250000|2022-02-04 09:50:50|15033.39|15033.39|15033.19|15033.19|15033.39|15033.39|15033.19|15033.19|0
1643968260000|2022-02-04 09:51:00|15032.73|15032.73|15032.27|15032.27|15032.73|15032.73|15032.27|15032.27|0
1643968270000|2022-02-04 09:51:10|15031.36|15031.36|15030.36|15030.36|15031.36|15031.36|15030.36|15030.36|0
1643968310000|2022-02-04 09:51:50|15030.83|15030.83|15031.39|15031.39|15031.39|15031.39|15030.83|15030.83|0
1643968320000|2022-02-04 09:52:00|15030.57|15030.57|15030.57|15030.57|15030.57|15030.57|15030.57|15030.57|0
1643968360000|2022-02-04 09:52:40|15029.46|15029.46|15029.46|15029.46|15029.46|15029.46|15029.46|15029.46|0
1643968400000|2022-02-04 09:53:20|15031.29|15031.29|15031.29|15031.29|15031.29|15031.29|15031.29|15031.29|0
1643968420000|2022-02-04 09:53:40|15032.28|15032.28|15035.27|15035.27|15035.27|15035.27|15032.28|15032.28|0
1643968430000|2022-02-04 09:53:50|15036.19|15036.19|15036.19|15036.19|15036.19|15036.19|15036.19|15036.19|0
1643968440000|2022-02-04 09:54:00|15035.73|15035.73|15034.32|15034.32|15035.73|15035.73|15034.32|15034.32|0
1643968460000|2022-02-04 09:54:20|15034.79|15034.79|15034.79|15034.79|15034.79|15034.79|15034.79|15034.79|0
1643968470000|2022-02-04 09:54:30|15037.66|15037.66|15037.66|15037.66|15037.66|15037.66|15037.66|15037.66|0
1643968490000|2022-02-04 09:54:50|15039.48|15039.48|15039.48|15039.48|15039.48|15039.48|15039.48|15039.48|0
1643968500000|2022-02-04 09:55:00|15037.03|15037.03|15034.29|15034.29|15037.03|15037.03|15034.29|15034.29|0
1643968520000|2022-02-04 09:55:20|15033.37|15033.37|15031.83|15031.83|15033.37|15033.37|15031.83|15031.83|0
1643968530000|2022-02-04 09:55:30|15031.37|15031.37|15030.34|15030.34|15031.37|15031.37|15030.34|15030.34|0
1643968540000|2022-02-04 09:55:40|15029.88|15029.88|15029.42|15029.42|15029.88|15029.88|15029.42|15029.42|0
1643968550000|2022-02-04 09:55:50|15028.97|15028.97|15028.97|15028.97|15028.97|15028.97|15028.97|15028.97|0
1643968560000|2022-02-04 09:56:00|15029.58|15029.58|15029.58|15029.58|15029.58|15029.58|15029.58|15029.58|0
1643968570000|2022-02-04 09:56:10|15030.04|15030.04|15029.58|15029.58|15030.04|15030.04|15029.58|15029.58|0
1643968580000|2022-02-04 09:56:20|15026.71|15026.71|15027.17|15027.17|15027.17|15027.17|15026.71|15026.71|0
1643968610000|2022-02-04 09:56:50|15026.26|15026.26|15026.26|15026.26|15026.26|15026.26|15026.26|15026.26|0
1643968620000|2022-02-04 09:57:00|15026.82|15026.82|15026.82|15026.82|15026.82|15026.82|15026.82|15026.82|0
1643968640000|2022-02-04 09:57:20|15028.64|15028.64|15028.64|15028.64|15028.64|15028.64|15028.64|15028.64|0
1643968660000|2022-02-04 09:57:40|15027.01|15027.01|15025.98|15025.98|15027.01|15027.01|15025.98|15025.98|0
1643968670000|2022-02-04 09:57:50|15025.07|15025.07|15022.2|15022.2|15025.07|15025.07|15019.33|15019.33|0
1643968680000|2022-02-04 09:58:00|15022.32|15022.32|15021.86|15021.86|15022.32|15022.32|15021.86|15021.86|0
1643968690000|2022-02-04 09:58:10|15021.65|15021.65|15021.45|15021.45|15021.65|15021.65|15021.45|15021.45|0
1643968720000|2022-02-04 09:58:40|15021.91|15021.91|15022.83|15022.83|15022.83|15022.83|15021.91|15021.91|0
1643968730000|2022-02-04 09:58:50|15024.47|15024.47|15026.11|15026.11|15026.11|15026.11|15024.47|15024.47|0
1643968740000|2022-02-04 09:59:00|15027.02|15027.02|15027.02|15027.02|15027.02|15027.02|15027.02|15027.02|0
1643968760000|2022-02-04 09:59:20|15025.9|15025.9|15025.9|15025.9|15025.9|15025.9|15025.9|15025.9|0
1643968800000|2022-02-04 10:00:00|15028.36|15028.36|15027.54|15027.54|15028.36|15028.36|15027.54|15027.54|0
1643968810000|2022-02-04 10:00:10|15027.74|15027.74|15029.38|15029.38|15029.38|15029.38|15027.74|15027.74|0
1643968850000|2022-02-04 10:00:50|15031.21|15031.21|15031.21|15031.21|15031.21|15031.21|15031.21|15031.21|0
1643968860000|2022-02-04 10:01:00|15033.56|15033.56|15037.65|15037.65|15037.65|15037.65|15033.56|15033.56|0
1643968890000|2022-02-04 10:01:30|15036.74|15036.74|15038.41|15038.41|15038.41|15038.41|15036.74|15036.74|0
1643968920000|2022-02-04 10:02:00|15044.15|15044.15|15049.54|15049.54|15049.54|15049.54|15044.15|15044.15|0
1643968930000|2022-02-04 10:02:10|15050.16|15050.16|15050.16|15050.16|15050.16|15050.16|15050.16|15050.16|0
1643968940000|2022-02-04 10:02:20|15051.15|15051.15|15054.63|15054.63|15054.63|15054.63|15051.15|15051.15|0
1643968950000|2022-02-04 10:02:30|15055.54|15055.54|15055.54|15055.54|15055.54|15055.54|15055.54|15055.54|0
1643968960000|2022-02-04 10:02:40|15056.04|15056.04|15056.04|15056.04|15056.04|15056.04|15056.04|15056.04|0
1643968970000|2022-02-04 10:02:50|15057.15|15057.15|15057.15|15057.15|15057.15|15057.15|15057.15|15057.15|0
1643968980000|2022-02-04 10:03:00|15057.97|15057.97|15059.44|15059.44|15059.44|15059.44|15057.97|15057.97|0
1643968990000|2022-02-04 10:03:10|15058.45|15058.45|15058.45|15058.45|15058.45|15058.45|15058.45|15058.45|0
1643969040000|2022-02-04 10:04:00|15058.86|15058.86|15058.86|15058.86|15058.86|15058.86|15058.86|15058.86|0
1643969070000|2022-02-04 10:04:30|15059.68|15059.68|15057.75|15057.75|15059.68|15059.68|15057.19|15057.19|0
1643969080000|2022-02-04 10:04:40|15058.66|15058.66|15058.66|15058.66|15058.66|15058.66|15058.66|15058.66|0
1643969110000|2022-02-04 10:05:10|15057.75|15057.75|15057.29|15057.29|15057.75|15057.75|15057.29|15057.29|0
1643969150000|2022-02-04 10:05:50|15056.83|15056.83|15055.34|15055.34|15056.83|15056.83|15055.34|15055.34|0
1643969160000|2022-02-04 10:06:00|15057.17|15057.17|15055.34|15055.34|15057.17|15057.17|15055.34|15055.34|0
1643969170000|2022-02-04 10:06:10|15056.25|15056.25|15056.25|15056.25|15056.25|15056.25|15056.25|15056.25|0
1643969180000|2022-02-04 10:06:20|15057.17|15057.17|15057.17|15057.17|15057.17|15057.17|15057.17|15057.17|0
1643969200000|2022-02-04 10:06:40|15055.53|15055.53|15055.53|15055.53|15055.53|15055.53|15055.53|15055.53|0
1643969210000|2022-02-04 10:06:50|15054.62|15054.62|15054.62|15054.62|15054.62|15054.62|15054.62|15054.62|0
1643969230000|2022-02-04 10:07:10|15055.08|15055.08|15055.99|15055.99|15055.99|15055.99|15055.08|15055.08|0
1643969250000|2022-02-04 10:07:30|15054.58|15054.58|15054.58|15054.58|15054.58|15054.58|15054.58|15054.58|0
1643969270000|2022-02-04 10:07:50|15052.75|15052.75|15044.62|15044.62|15052.75|15052.75|15044.62|15044.62|0
1643969280000|2022-02-04 10:08:00|15046.05|15046.05|15046.05|15046.05|15046.05|15046.05|15046.05|15046.05|0
1643969300000|2022-02-04 10:08:20|15047.88|15047.88|15047.88|15047.88|15047.88|15047.88|15047.88|15047.88|0
1643969310000|2022-02-04 10:08:30|15046.45|15046.45|15046.45|15046.45|15046.45|15046.45|15046.45|15046.45|0
1643969320000|2022-02-04 10:08:40|15047.37|15047.37|15047.37|15047.37|15047.37|15047.37|15047.37|15047.37|0
1643969330000|2022-02-04 10:08:50|15047.81|15047.81|15047.81|15047.81|15047.81|15047.81|15047.81|15047.81|0
1643969370000|2022-02-04 10:09:30|15050.68|15050.68|15052.65|15052.65|15052.65|15052.65|15050.68|15050.68|0
1643969410000|2022-02-04 10:10:10|15053.11|15053.11|15053.11|15053.11|15053.11|15053.11|15053.11|15053.11|0
1643969420000|2022-02-04 10:10:20|15053.33|15053.33|15053.33|15053.33|15053.33|15053.33|15053.33|15053.33|0
1643969460000|2022-02-04 10:11:00|15053.56|15053.56|15053.56|15053.56|15053.56|15053.56|15053.56|15053.56|0
1643969470000|2022-02-04 10:11:10|15052.18|15052.18|15051.96|15051.96|15052.18|15052.18|15051.96|15051.96|0
1643969490000|2022-02-04 10:11:30|15050.29|15050.29|15049.37|15049.37|15050.29|15050.29|15049.37|15049.37|0
1643969500000|2022-02-04 10:11:40|15049.83|15049.83|15050.74|15050.74|15050.74|15050.74|15049.83|15049.83|0
1643969510000|2022-02-04 10:11:50|15053.2|15053.2|15053.2|15053.2|15053.2|15053.2|15053.2|15053.2|0
1643969520000|2022-02-04 10:12:00|15054.87|15054.87|15054.87|15054.87|15054.87|15054.87|15054.87|15054.87|0
1643969540000|2022-02-04 10:12:20|15055.32|15055.32|15055.32|15055.32|15055.32|15055.32|15055.32|15055.32|0
1643969560000|2022-02-04 10:12:40|15057.2|15057.2|15057.2|15057.2|15057.2|15057.2|15057.2|15057.2|0
1643969650000|2022-02-04 10:14:10|15054.85|15054.85|15055.26|15055.26|15055.26|15055.26|15054.85|15054.85|0
1643969670000|2022-02-04 10:14:30|15054.79|15054.79|15049.65|15049.65|15054.79|15054.79|15049.65|15049.65|0
1643969680000|2022-02-04 10:14:40|15048.83|15048.83|15049.29|15049.29|15049.29|15049.29|15048.83|15048.83|0
1643969720000|2022-02-04 10:15:20|15049.76|15049.76|15049.76|15049.76|15049.76|15049.76|15049.76|15049.76|0
1643969750000|2022-02-04 10:15:50|15050.68|15050.68|15050.68|15050.68|15050.68|15050.68|15050.68|15050.68|0
1643969770000|2022-02-04 10:16:10|15049.04|15049.04|15049.04|15049.04|15049.04|15049.04|15049.04|15049.04|0
1643969780000|2022-02-04 10:16:20|15048.13|15048.13|15048.58|15048.58|15049.04|15049.04|15048.13|15048.13|0
1643969790000|2022-02-04 10:16:30|15048.11|15048.11|15048.11|15048.11|15048.11|15048.11|15048.11|15048.11|0
1643969830000|2022-02-04 10:17:10|15047.2|15047.2|15047.2|15047.2|15047.2|15047.2|15047.2|15047.2|0
1643969860000|2022-02-04 10:17:40|15048.11|15048.11|15048.11|15048.11|15048.11|15048.11|15048.11|15048.11|0
1643969880000|2022-02-04 10:18:00|15047.55|15047.55|15049.46|15049.46|15049.46|15049.46|15047.55|15047.55|0
1643969900000|2022-02-04 10:18:20|15050.02|15050.02|15050.02|15050.02|15050.02|15050.02|15050.02|15050.02|0
1643969930000|2022-02-04 10:18:50|15048.19|15048.19|15048.19|15048.19|15048.19|15048.19|15048.19|15048.19|0
1643969940000|2022-02-04 10:19:00|15047.27|15047.27|15045.9|15045.9|15047.27|15047.27|15045.9|15045.9|0
1643970020000|2022-02-04 10:20:20|15044.98|15044.98|15045.9|15045.9|15045.9|15045.9|15044.98|15044.98|0
1643970050000|2022-02-04 10:20:50|15044.96|15044.96|15044.96|15044.96|15044.96|15044.96|15044.96|15044.96|0
1643970060000|2022-02-04 10:21:00|15045.26|15045.26|15037.72|15037.72|15045.26|15045.26|15037.72|15037.72|0
1643970080000|2022-02-04 10:21:20|15038.18|15038.18|15038.18|15038.18|15038.18|15038.18|15038.18|15038.18|0
1643970110000|2022-02-04 10:21:50|15040.01|15040.01|15040.83|15040.83|15040.83|15040.83|15040.01|15040.01|0
1643970140000|2022-02-04 10:22:20|15041.27|15041.27|15041.5|15041.5|15041.5|15041.5|15041.27|15041.27|0
1643970150000|2022-02-04 10:22:30|15042.32|15042.32|15043.99|15043.99|15043.99|15043.99|15042.32|15042.32|0
1643970160000|2022-02-04 10:22:40|15045.62|15045.62|15045.18|15045.18|15045.62|15045.62|15045.18|15045.18|0
1643970200000|2022-02-04 10:23:20|15046.17|15046.17|15045.67|15045.67|15046.17|15046.17|15045.67|15045.67|0
1643970210000|2022-02-04 10:23:30|15044.26|15044.26|15044.26|15044.26|15044.26|15044.26|15044.26|15044.26|0
1643970220000|2022-02-04 10:23:40|15045.99|15045.99|15045.66|15045.66|15046.93|15046.93|15045.11|15045.11|0
1643970230000|2022-02-04 10:23:50|15046.28|15046.28|15046.49|15046.49|15046.49|15046.49|15046.28|15046.28|0
1643970240000|2022-02-04 10:24:00|15047.38|15047.38|15049.41|15049.41|15049.41|15049.41|15047.38|15047.38|0
1643970250000|2022-02-04 10:24:10|15051.05|15051.05|15051.05|15051.05|15051.05|15051.05|15051.05|15051.05|0
1643970280000|2022-02-04 10:24:40|15056.34|15056.34|15056.34|15056.34|15056.34|15056.34|15056.34|15056.34|0
1643970300000|2022-02-04 10:25:00|15056.96|15056.96|15056.96|15056.96|15056.96|15056.96|15056.96|15056.96|0
1643970310000|2022-02-04 10:25:10|15056.29|15056.29|15056.29|15056.29|15056.29|15056.29|15056.29|15056.29|0
1643970340000|2022-02-04 10:25:40|15057.93|15057.93|15058.4|15058.4|15058.4|15058.4|15057.93|15057.93|0
1643970350000|2022-02-04 10:25:50|15059.39|15059.39|15063.16|15063.16|15063.16|15063.16|15059.39|15059.39|0
1643970370000|2022-02-04 10:26:10|15063.57|15063.57|15063.57|15063.57|15063.57|15063.57|15063.57|15063.57|0
1643970380000|2022-02-04 10:26:20|15063.11|15063.11|15059.14|15059.14|15063.11|15063.11|15059.14|15059.14|0
1643970390000|2022-02-04 10:26:30|15059.81|15059.81|15059.81|15059.81|15059.81|15059.81|15059.81|15059.81|0
1643970400000|2022-02-04 10:26:40|15061.31|15061.31|15061.53|15061.53|15061.53|15061.53|15061.31|15061.31|0
1643970450000|2022-02-04 10:27:30|15060.62|15060.62|15060.62|15060.62|15060.62|15060.62|15060.62|15060.62|0
1643970470000|2022-02-04 10:27:50|15062.05|15062.05|15062.05|15062.05|15062.05|15062.05|15062.05|15062.05|0
1643970500000|2022-02-04 10:28:20|15062.52|15062.52|15063.42|15063.42|15063.42|15063.42|15062.52|15062.52|0
1643970530000|2022-02-04 10:28:50|15060.55|15060.55|15060.55|15060.55|15060.55|15060.55|15060.55|15060.55|0
1643970560000|2022-02-04 10:29:20|15061.46|15061.46|15061.46|15061.46|15061.46|15061.46|15061.46|15061.46|0
1643970590000|2022-02-04 10:29:50|15061.24|15061.24|15061.24|15061.24|15061.24|15061.24|15061.24|15061.24|0
1643970610000|2022-02-04 10:30:10|15062.06|15062.06|15062.06|15062.06|15062.06|15062.06|15062.06|15062.06|0
1643970630000|2022-02-04 10:30:30|15061.24|15061.24|15060.83|15060.83|15061.24|15061.24|15060.83|15060.83|0
1643970640000|2022-02-04 10:30:40|15059.84|15059.84|15061.47|15061.47|15061.47|15061.47|15059.84|15059.84|0
1643970680000|2022-02-04 10:31:20|15060.97|15060.97|15061.47|15061.47|15061.47|15061.47|15060.97|15060.97|0
1643970690000|2022-02-04 10:31:30|15059.84|15059.84|15057.51|15057.51|15059.84|15059.84|15057.51|15057.51|0
1643970700000|2022-02-04 10:31:40|15058.5|15058.5|15055.08|15055.08|15058.5|15058.5|15055.08|15055.08|0
1643970720000|2022-02-04 10:32:00|15054.61|15054.61|15053.02|15053.02|15054.61|15054.61|15053.02|15053.02|0
1643970730000|2022-02-04 10:32:10|15051.38|15051.38|15051.38|15051.38|15051.38|15051.38|15051.38|15051.38|0
1643970740000|2022-02-04 10:32:20|15053.02|15053.02|15056.19|15056.19|15056.19|15056.19|15053.02|15053.02|0
1643970760000|2022-02-04 10:32:40|15057.56|15057.56|15057.56|15057.56|15057.56|15057.56|15057.56|15057.56|0
1643970770000|2022-02-04 10:32:50|15057.11|15057.11|15057.11|15057.11|15057.11|15057.11|15057.11|15057.11|0
1643970780000|2022-02-04 10:33:00|15058.02|15058.02|15056.39|15056.39|15058.02|15058.02|15056.18|15056.18|0
1643970800000|2022-02-04 10:33:20|15053.64|15053.64|15053.64|15053.64|15053.64|15053.64|15053.64|15053.64|0
1643970810000|2022-02-04 10:33:30|15054.58|15054.58|15052.75|15052.75|15054.58|15054.58|15052.75|15052.75|0
1643970830000|2022-02-04 10:33:50|15052.55|15052.55|15055.29|15055.29|15055.29|15055.29|15052.55|15052.55|0
1643970850000|2022-02-04 10:34:10|15053.88|15053.88|15053.47|15053.47|15054.79|15054.79|15053.47|15053.47|0
1643970860000|2022-02-04 10:34:20|15053.97|15053.97|15053.47|15053.47|15053.97|15053.97|15053.47|15053.47|0
1643970900000|2022-02-04 10:35:00|15054.41|15054.41|15056.55|15056.55|15056.55|15056.55|15054.41|15054.41|0
1643970920000|2022-02-04 10:35:20|15057.01|15057.01|15057.01|15057.01|15057.01|15057.01|15057.01|15057.01|0
1643970960000|2022-02-04 10:36:00|15056.1|15056.1|15047.24|15047.24|15056.1|15056.1|15047.24|15047.24|0
1643970970000|2022-02-04 10:36:10|15047.44|15047.44|15047.44|15047.44|15047.44|15047.44|15047.44|15047.44|0
1643971010000|2022-02-04 10:36:50|15046.01|15046.01|15046.01|15046.01|15046.01|15046.01|15046.01|15046.01|0
1643971090000|2022-02-04 10:38:10|15046.42|15046.42|15046.42|15046.42|15046.42|15046.42|15046.42|15046.42|0
1643971120000|2022-02-04 10:38:40|15047.53|15047.53|15048.35|15048.35|15048.35|15048.35|15047.53|15047.53|0
1643971130000|2022-02-04 10:38:50|15049.27|15049.27|15050.54|15050.54|15050.54|15050.54|15049.27|15049.27|0
1643971140000|2022-02-04 10:39:00|15052.43|15052.43|15052.43|15052.43|15052.43|15052.43|15052.43|15052.43|0
1643971170000|2022-02-04 10:39:30|15060.42|15060.42|15060.52|15060.52|15060.52|15060.52|15060.42|15060.42|0
1643971180000|2022-02-04 10:39:40|15055.43|15055.43|15054.04|15054.04|15055.43|15055.43|15054.04|15054.04|0
1643971200000|2022-02-04 10:40:00|15053.57|15053.57|15053.57|15053.57|15053.57|15053.57|15053.57|15053.57|0
1643971220000|2022-02-04 10:40:20|15054.48|15054.48|15054.48|15054.48|15054.48|15054.48|15054.48|15054.48|0
1643971270000|2022-02-04 10:41:10|15060.17|15060.17|15063.04|15063.04|15063.04|15063.04|15060.17|15060.17|0
1643971300000|2022-02-04 10:41:40|15062.83|15062.83|15061.89|15061.89|15062.83|15062.83|15061.89|15061.89|0
1643971320000|2022-02-04 10:42:00|15061.43|15061.43|15061.43|15061.43|15061.43|15061.43|15061.43|15061.43|0
1643971330000|2022-02-04 10:42:10|15061.89|15061.89|15061.89|15061.89|15061.89|15061.89|15061.89|15061.89|0
1643971350000|2022-02-04 10:42:30|15062.81|15062.81|15062.81|15062.81|15062.81|15062.81|15062.81|15062.81|0
1643971380000|2022-02-04 10:43:00|15060.76|15060.76|15050.85|15050.85|15060.76|15060.76|15050.85|15050.85|0
1643971390000|2022-02-04 10:43:10|15049.94|15049.94|15049.94|15049.94|15049.94|15049.94|15049.94|15049.94|0
1643971400000|2022-02-04 10:43:20|15050.85|15050.85|15050.23|15050.23|15050.85|15050.85|15050.23|15050.23|0
1643971410000|2022-02-04 10:43:30|15049.78|15049.78|15049.78|15049.78|15049.78|15049.78|15049.78|15049.78|0
1643971420000|2022-02-04 10:43:40|15048.86|15048.86|15048.4|15048.4|15048.86|15048.86|15048.4|15048.4|0
1643971440000|2022-02-04 10:44:00|15047.46|15047.46|15047|15047|15047.46|15047.46|15047|15047|0
1643971470000|2022-02-04 10:44:30|15045.51|15045.51|15045.51|15045.51|15045.51|15045.51|15045.51|15045.51|0
1643971480000|2022-02-04 10:44:40|15044.6|15044.6|15045.04|15045.04|15045.04|15045.04|15044.6|15044.6|0
1643971490000|2022-02-04 10:44:50|15045.27|15045.27|15045.76|15045.76|15045.76|15045.76|15045.27|15045.27|0
1643971500000|2022-02-04 10:45:00|15044.85|15044.85|15044.85|15044.85|15044.85|15044.85|15044.85|15044.85|0
1643971510000|2022-02-04 10:45:10|15045.67|15045.67|15045.67|15045.67|15045.67|15045.67|15045.67|15045.67|0
1643971530000|2022-02-04 10:45:30|15046.14|15046.14|15046.14|15046.14|15046.14|15046.14|15046.14|15046.14|0
1643971550000|2022-02-04 10:45:50|15046.96|15046.96|15052.54|15052.54|15052.54|15052.54|15044.72|15044.72|0
1643971570000|2022-02-04 10:46:10|15051.72|15051.72|15051.72|15051.72|15051.72|15051.72|15051.72|15051.72|0
1643971600000|2022-02-04 10:46:40|15048.06|15048.06|15051.11|15051.11|15051.11|15051.11|15047.04|15047.04|0
1643971610000|2022-02-04 10:46:50|15050.9|15050.9|15048.55|15048.55|15050.9|15050.9|15048.55|15048.55|0
1643971620000|2022-02-04 10:47:00|15047.88|15047.88|15047.88|15047.88|15047.88|15047.88|15047.88|15047.88|0
1643971640000|2022-02-04 10:47:20|15049|15049|15048.63|15048.63|15049.45|15049.45|15048.63|15048.63|0
1643971650000|2022-02-04 10:47:30|15048.01|15048.01|15046.5|15046.5|15048.01|15048.01|15046.5|15046.5|0
1643971670000|2022-02-04 10:47:50|15048.14|15048.14|15048.75|15048.75|15048.75|15048.75|15048.14|15048.14|0
1643971690000|2022-02-04 10:48:10|15049.21|15049.21|15049.21|15049.21|15049.21|15049.21|15049.21|15049.21|0
1643971710000|2022-02-04 10:48:30|15049.43|15049.43|15049.43|15049.43|15049.43|15049.43|15049.43|15049.43|0
1643971740000|2022-02-04 10:49:00|15049.88|15049.88|15050.31|15050.31|15050.31|15050.31|15049.64|15049.64|0
1643971750000|2022-02-04 10:49:10|15051.25|15051.25|15051.25|15051.25|15051.25|15051.25|15051.25|15051.25|0
1643971760000|2022-02-04 10:49:20|15050.81|15050.81|15050.58|15050.58|15050.81|15050.81|15050.58|15050.58|0
1643971790000|2022-02-04 10:49:50|15050.36|15050.36|15049.91|15049.91|15050.36|15050.36|15049.91|15049.91|0
1643971800000|2022-02-04 10:50:00|15049.71|15049.71|15049.71|15049.71|15049.71|15049.71|15049.71|15049.71|0
1643971810000|2022-02-04 10:50:10|15050.52|15050.52|15051.96|15051.96|15051.96|15051.96|15050.52|15050.52|0
1643971820000|2022-02-04 10:50:20|15052.87|15052.87|15051.24|15051.24|15053.69|15053.69|15051.24|15051.24|0
1643971830000|2022-02-04 10:50:30|15050.34|15050.34|15050.12|15050.12|15050.34|15050.34|15050.12|15050.12|0
1643971840000|2022-02-04 10:50:40|15050.79|15050.79|15050.79|15050.79|15050.79|15050.79|15050.79|15050.79|0
1643971860000|2022-02-04 10:51:00|15049.97|15049.97|15049.97|15049.97|15049.97|15049.97|15049.97|15049.97|0
1643971880000|2022-02-04 10:51:20|15052.42|15052.42|15053.96|15053.96|15053.96|15053.96|15052.42|15052.42|0
1643971890000|2022-02-04 10:51:30|15054.41|15054.41|15054.41|15054.41|15054.41|15054.41|15054.41|15054.41|0
1643971950000|2022-02-04 10:52:30|15055.33|15055.33|15055.33|15055.33|15055.33|15055.33|15055.33|15055.33|0
1643971990000|2022-02-04 10:53:10|15055.79|15055.79|15055.79|15055.79|15055.79|15055.79|15055.79|15055.79|0
1643972010000|2022-02-04 10:53:30|15053.96|15053.96|15035.75|15035.75|15053.96|15053.96|15035.75|15035.75|0
1643972020000|2022-02-04 10:53:40|15033.92|15033.92|15032.24|15032.24|15033.92|15033.92|15032.24|15032.24|0
1643972040000|2022-02-04 10:54:00|15033.06|15033.06|15030.71|15030.71|15033.06|15033.06|15030.71|15030.71|0
1643972050000|2022-02-04 10:54:10|15031.52|15031.52|15031.52|15031.52|15031.52|15031.52|15031.52|15031.52|0
1643972070000|2022-02-04 10:54:30|15031.3|15031.3|15031.3|15031.3|15031.3|15031.3|15031.3|15031.3|0
1643972090000|2022-02-04 10:54:50|15031.08|15031.08|15021.15|15021.15|15031.08|15031.08|15019.87|15019.87|0
1643972100000|2022-02-04 10:55:00|15024|15024|15023.51|15023.51|15024|15024|15023.05|15023.05|0
1643972110000|2022-02-04 10:55:10|15026.26|15026.26|15024.43|15024.43|15026.26|15026.26|15024.43|15024.43|0
1643972120000|2022-02-04 10:55:20|15021.84|15021.84|15007.56|15007.56|15021.84|15021.84|15005.73|15005.73|0
1643972130000|2022-02-04 10:55:30|15005.73|15005.73|15001.43|15001.43|15005.73|15005.73|15001.43|15001.43|0
1643972150000|2022-02-04 10:55:50|15000.01|15000.01|15000.01|15000.01|15000.01|15000.01|15000.01|15000.01|0
1643972160000|2022-02-04 10:56:00|14999.2|14999.2|14996.22|14996.22|15000.11|15000.11|14996.22|14996.22|0
1643972170000|2022-02-04 10:56:10|14994.84|14994.84|14994.52|14994.52|14995.76|14995.76|14994.52|14994.52|0
1643972190000|2022-02-04 10:56:30|14996.38|14996.38|14996.38|14996.38|14996.38|14996.38|14996.38|14996.38|0
1643972210000|2022-02-04 10:56:50|14995.46|14995.46|14989.27|14989.27|14995.46|14995.46|14987.64|14987.64|0
1643972220000|2022-02-04 10:57:00|14990.71|14990.71|14990.71|14990.71|14990.71|14990.71|14990.71|14990.71|0
1643972260000|2022-02-04 10:57:40|14991.2|14991.2|14991.2|14991.2|14991.2|14991.2|14991.2|14991.2|0
1643972280000|2022-02-04 10:58:00|14993.97|14993.97|14995.61|14995.61|14995.61|14995.61|14993.97|14993.97|0
1643972290000|2022-02-04 10:58:10|14994.79|14994.79|14994.79|14994.79|14994.79|14994.79|14994.79|14994.79|0
1643972300000|2022-02-04 10:58:20|14993.97|14993.97|14993.97|14993.97|14993.97|14993.97|14993.97|14993.97|0
1643972330000|2022-02-04 10:58:50|14994.43|14994.43|14995.85|14995.85|14996.66|14996.66|14994.43|14994.43|0
1643972350000|2022-02-04 10:59:10|14998.59|14998.59|14998.59|14998.59|14998.59|14998.59|14998.59|14998.59|0
1643972360000|2022-02-04 10:59:20|14999.05|14999.05|14998.13|14998.13|14999.05|14999.05|14998.13|14998.13|0
1643972400000|2022-02-04 11:00:00|14999.57|14999.57|14999.57|14999.57|14999.57|14999.57|14999.57|14999.57|0
1643972410000|2022-02-04 11:00:10|14997.74|14997.74|14997.18|14997.18|14997.74|14997.74|14997.18|14997.18|0
1643972420000|2022-02-04 11:00:20|14996.72|14996.72|14995.9|14995.9|14996.72|14996.72|14995.9|14995.9|0
1643972440000|2022-02-04 11:00:40|14998.89|14998.89|14998.39|14998.39|14998.89|14998.89|14998.39|14998.39|0
1643972450000|2022-02-04 11:00:50|14999.33|14999.33|15000.62|15000.62|15000.62|15000.62|14999.33|14999.33|0
1643972460000|2022-02-04 11:01:00|15001.44|15001.44|15000.94|15000.94|15001.44|15001.44|15000.94|15000.94|0
1643972480000|2022-02-04 11:01:20|15000.05|15000.05|15000.05|15000.05|15000.05|15000.05|15000.05|15000.05|0
1643972520000|2022-02-04 11:02:00|15000.96|15000.96|15003.25|15003.25|15003.25|15003.25|15000.96|15000.96|0
1643972530000|2022-02-04 11:02:10|15002.79|15002.79|15002.79|15002.79|15002.79|15002.79|15002.79|15002.79|0
1643972540000|2022-02-04 11:02:20|15005.74|15005.74|15007.39|15007.39|15007.39|15007.39|15005.74|15005.74|0
1643972550000|2022-02-04 11:02:30|15008.31|15008.31|15009.74|15009.74|15009.74|15009.74|15008.31|15008.31|0
1643972560000|2022-02-04 11:02:40|15008.83|15008.83|15008.83|15008.83|15008.83|15008.83|15008.83|15008.83|0
1643972570000|2022-02-04 11:02:50|15007.42|15007.42|15005.65|15005.65|15007.42|15007.42|15005.65|15005.65|0
1643972580000|2022-02-04 11:03:00|15005.18|15005.18|15001|15001|15005.18|15005.18|15001|15001|0
1643972590000|2022-02-04 11:03:10|14995.89|14995.89|14990.87|14990.87|14995.89|14995.89|14990.87|14990.87|0
1643972610000|2022-02-04 11:03:30|14990.38|14990.38|14990.38|14990.38|14990.38|14990.38|14990.38|14990.38|0
1643972620000|2022-02-04 11:03:40|14988.96|14988.96|14988.96|14988.96|14988.96|14988.96|14988.96|14988.96|0
1643972640000|2022-02-04 11:04:00|14989.42|14989.42|14991.06|14991.06|14991.06|14991.06|14989.42|14989.42|0
1643972650000|2022-02-04 11:04:10|14990.24|14990.24|14988.83|14988.83|14990.24|14990.24|14988.83|14988.83|0
1643972670000|2022-02-04 11:04:30|14989.29|14989.29|14989.29|14989.29|14989.29|14989.29|14989.29|14989.29|0
1643972710000|2022-02-04 11:05:10|14990.78|14990.78|14990.78|14990.78|14990.78|14990.78|14990.78|14990.78|0
1643972720000|2022-02-04 11:05:20|14988.03|14988.03|14974.8|14974.8|14988.03|14988.03|14974.8|14974.8|0
1643972730000|2022-02-04 11:05:30|14973.86|14973.86|14974.33|14974.33|14974.33|14974.33|14973.86|14973.86|0
1643972750000|2022-02-04 11:05:50|14972.9|14972.9|14972.9|14972.9|14972.9|14972.9|14972.9|14972.9|0
1643972760000|2022-02-04 11:06:00|14973.81|14973.81|14977.57|14977.57|14978.52|14978.52|14973.81|14973.81|0
1643972770000|2022-02-04 11:06:10|14975.74|14975.74|14975.74|14975.74|14975.74|14975.74|14975.74|14975.74|0
1643972780000|2022-02-04 11:06:20|14977.38|14977.38|14977.38|14977.38|14977.38|14977.38|14977.38|14977.38|0
1643972840000|2022-02-04 11:07:20|14977.85|14977.85|14977.85|14977.85|14977.85|14977.85|14977.85|14977.85|0
1643972860000|2022-02-04 11:07:40|14975.97|14975.97|14971.19|14971.19|14975.97|14975.97|14971.19|14971.19|0
1643972880000|2022-02-04 11:08:00|14970.28|14970.28|14970.28|14970.28|14970.28|14970.28|14970.28|14970.28|0
1643972890000|2022-02-04 11:08:10|14967.41|14967.41|14967.41|14967.41|14967.41|14967.41|14965.92|14965.92|0
1643972900000|2022-02-04 11:08:20|14966.59|14966.59|14961.76|14961.76|14966.59|14966.59|14961.76|14961.76|0
1643972910000|2022-02-04 11:08:30|14964.5|14964.5|14962.68|14962.68|14964.5|14964.5|14962.67|14962.67|0
1643972930000|2022-02-04 11:08:50|14963.14|14963.14|14962.24|14962.24|14963.14|14963.14|14962.24|14962.24|0
1643972940000|2022-02-04 11:09:00|14963.06|14963.06|14962.16|14962.16|14964.79|14964.79|14962.16|14962.16|0
1643972950000|2022-02-04 11:09:10|14962.97|14962.97|14962.97|14962.97|14962.97|14962.97|14962.97|14962.97|0
1643972960000|2022-02-04 11:09:20|14962.06|14962.06|14962.06|14962.06|14962.06|14962.06|14962.06|14962.06|0
1643972980000|2022-02-04 11:09:40|14961.24|14961.24|14959.95|14959.95|14962.88|14962.88|14959.95|14959.95|0
1643972990000|2022-02-04 11:09:50|14962.7|14962.7|14962.23|14962.23|14962.7|14962.7|14962.23|14962.23|0
1643973020000|2022-02-04 11:10:20|14963.04|14963.04|14963.96|14963.96|14963.96|14963.96|14963.04|14963.04|0
1643973040000|2022-02-04 11:10:40|14961.6|14961.6|14953.54|14953.54|14961.6|14961.6|14953.54|14953.54|0
1643973050000|2022-02-04 11:10:50|14953.09|14953.09|14952.14|14952.14|14953.09|14953.09|14950.74|14950.74|0
1643973060000|2022-02-04 11:11:00|14951.7|14951.7|14949.16|14949.16|14952.64|14952.64|14949.16|14949.16|0
1643973070000|2022-02-04 11:11:10|14946.29|14946.29|14943.02|14943.02|14946.29|14946.29|14943.02|14943.02|0
1643973080000|2022-02-04 11:11:20|14943.96|14943.96|14929.73|14929.73|14943.96|14943.96|14929.73|14929.73|0
1643973090000|2022-02-04 11:11:30|14928.09|14928.09|14925.89|14925.89|14928.09|14928.09|14925.89|14925.89|0
1643973120000|2022-02-04 11:12:00|14926.8|14926.8|14929.15|14929.15|14929.15|14929.15|14926.8|14926.8|0
1643973130000|2022-02-04 11:12:10|14924.91|14924.91|14926.74|14926.74|14926.74|14926.74|14924.91|14924.91|0
1643973140000|2022-02-04 11:12:20|14927.2|14927.2|14927.2|14927.2|14927.2|14927.2|14927.2|14927.2|0
1643973150000|2022-02-04 11:12:30|14928.02|14928.02|14928.02|14928.02|14928.02|14928.02|14928.02|14928.02|0
1643973160000|2022-02-04 11:12:40|14926.9|14926.9|14926.9|14926.9|14926.9|14926.9|14926.9|14926.9|0
1643973180000|2022-02-04 11:13:00|14928.33|14928.33|14927.42|14927.42|14929.77|14929.77|14927.42|14927.42|0
1643973210000|2022-02-04 11:13:30|14929.05|14929.05|14929.05|14929.05|14929.05|14929.05|14929.05|14929.05|0
1643973230000|2022-02-04 11:13:50|14930.69|14930.69|14930.69|14930.69|14930.69|14930.69|14930.69|14930.69|0
1643973240000|2022-02-04 11:14:00|14929.87|14929.87|14929.05|14929.05|14929.87|14929.87|14929.05|14929.05|0
1643973250000|2022-02-04 11:14:10|14927.61|14927.61|14928.43|14928.43|14928.43|14928.43|14927.61|14927.61|0
1643973260000|2022-02-04 11:14:20|14925.56|14925.56|14926.02|14926.02|14926.02|14926.02|14925.56|14925.56|0
1643973270000|2022-02-04 11:14:30|14925.56|14925.56|14925.08|14925.08|14926.02|14926.02|14925.08|14925.08|0
1643973280000|2022-02-04 11:14:40|14928.74|14928.74|14928.7|14928.7|14928.74|14928.74|14925.91|14925.91|0
1643973310000|2022-02-04 11:15:10|14930.33|14930.33|14934.29|14934.29|14934.29|14934.29|14930.33|14930.33|0
1643973320000|2022-02-04 11:15:20|14933.47|14933.47|14933.93|14933.93|14933.93|14933.93|14933.47|14933.47|0
1643973330000|2022-02-04 11:15:30|14933.01|14933.01|14934.65|14934.65|14934.65|14934.65|14933.01|14933.01|0
1643973360000|2022-02-04 11:16:00|14935.27|14935.27|14941.1|14941.1|14941.1|14941.1|14935.27|14935.27|0
1643973370000|2022-02-04 11:16:10|14942.04|14942.04|14946.12|14946.12|14946.12|14946.12|14942.04|14942.04|0
1643973380000|2022-02-04 11:16:20|14948.61|14948.61|14946.62|14946.62|14948.61|14948.61|14946.62|14946.62|0
1643973390000|2022-02-04 11:16:30|14947.73|14947.73|14947.73|14947.73|14947.73|14947.73|14947.73|14947.73|0
1643973400000|2022-02-04 11:16:40|14948.55|14948.55|14948.65|14948.65|14949.93|14949.93|14948.55|14948.55|0
1643973430000|2022-02-04 11:17:10|14947.83|14947.83|14947.83|14947.83|14947.83|14947.83|14947.83|14947.83|0
1643973440000|2022-02-04 11:17:20|14946.92|14946.92|14945.92|14945.92|14946.92|14946.92|14945.92|14945.92|0
1643973450000|2022-02-04 11:17:30|14946.39|14946.39|14943.22|14943.22|14946.39|14946.39|14943.22|14943.22|0
1643973500000|2022-02-04 11:18:20|14944.22|14944.22|14948.11|14948.11|14948.11|14948.11|14944.22|14944.22|0
1643973510000|2022-02-04 11:18:30|14948.61|14948.61|14951.09|14951.09|14952.51|14952.51|14948.61|14948.61|0
1643973520000|2022-02-04 11:18:40|14949.98|14949.98|14951.86|14951.86|14951.86|14951.86|14949.98|14949.98|0
1643973530000|2022-02-04 11:18:50|14952.33|14952.33|14952.78|14952.78|14952.78|14952.78|14952.33|14952.33|0
1643973550000|2022-02-04 11:19:10|14952.33|14952.33|14952.58|14952.58|14952.58|14952.58|14952.11|14952.11|0
1643973560000|2022-02-04 11:19:20|14952.35|14952.35|14952.55|14952.55|14952.55|14952.55|14950.92|14950.92|0
1643973570000|2022-02-04 11:19:30|14953.01|14953.01|14953.47|14953.47|14953.47|14953.47|14953.01|14953.01|0
1643973580000|2022-02-04 11:19:40|14955.11|14955.11|14954.61|14954.61|14955.11|14955.11|14954.61|14954.61|0
1643973590000|2022-02-04 11:19:50|14955.6|14955.6|14958.86|14958.86|14958.86|14958.86|14955.6|14955.6|0
1643973600000|2022-02-04 11:20:00|14957.22|14957.22|14955.59|14955.59|14957.22|14957.22|14955.59|14955.59|0
1643973610000|2022-02-04 11:20:10|14954.18|14954.18|14953.71|14953.71|14954.65|14954.65|14953.71|14953.71|0
1643973650000|2022-02-04 11:20:50|14954.82|14954.82|14954.82|14954.82|14954.82|14954.82|14954.82|14954.82|0
1643973660000|2022-02-04 11:21:00|14953.39|14953.39|14953.39|14953.39|14953.39|14953.39|14953.39|14953.39|0
1643973670000|2022-02-04 11:21:10|14952.92|14952.92|14952.92|14952.92|14952.92|14952.92|14952.92|14952.92|0
1643973680000|2022-02-04 11:21:20|14952.1|14952.1|14950.72|14950.72|14952.1|14952.1|14950.72|14950.72|0
1643973730000|2022-02-04 11:22:10|14951.64|14951.64|14951.64|14951.64|14951.64|14951.64|14951.64|14951.64|0
1643973750000|2022-02-04 11:22:30|14949.81|14949.81|14951.64|14951.64|14951.64|14951.64|14949.81|14949.81|0
1643973780000|2022-02-04 11:23:00|14949.81|14949.81|14949.34|14949.34|14949.81|14949.81|14949.34|14949.34|0
1643973790000|2022-02-04 11:23:10|14946.86|14946.86|14946.86|14946.86|14946.86|14946.86|14946.86|14946.86|0
1643973810000|2022-02-04 11:23:30|14948.27|14948.27|14949.7|14949.7|14949.7|14949.7|14948.27|14948.27|0
1643973820000|2022-02-04 11:23:40|14949.17|14949.17|14948.42|14948.42|14949.17|14949.17|14948.42|14948.42|0
1643973830000|2022-02-04 11:23:50|14947.96|14947.96|14946.53|14946.53|14947.96|14947.96|14946.53|14946.53|0
1643973870000|2022-02-04 11:24:30|14947.44|14947.44|14947.44|14947.44|14947.44|14947.44|14947.44|14947.44|0
1643973880000|2022-02-04 11:24:40|14949.33|14949.33|14948.86|14948.86|14949.33|14949.33|14948.86|14948.86|0
1643973890000|2022-02-04 11:24:50|14949.67|14949.67|14949.67|14949.67|14949.67|14949.67|14949.67|14949.67|0
1643973900000|2022-02-04 11:25:00|14952.54|14952.54|14954.89|14954.89|14954.89|14954.89|14952.54|14952.54|0
1643973910000|2022-02-04 11:25:10|14955.38|14955.38|14965.8|14965.8|14965.8|14965.8|14955.38|14955.38|0
1643973920000|2022-02-04 11:25:20|14965.57|14965.57|14965.08|14965.08|14965.57|14965.57|14965.08|14965.08|0
1643973930000|2022-02-04 11:25:30|14964.58|14964.58|14964.58|14964.58|14964.58|14964.58|14964.58|14964.58|0
1643973940000|2022-02-04 11:25:40|14965.5|14965.5|14965.5|14965.5|14965.5|14965.5|14965.5|14965.5|0
1643973960000|2022-02-04 11:26:00|14966.31|14966.31|14966.31|14966.31|14966.31|14966.31|14966.31|14966.31|0
1643973970000|2022-02-04 11:26:10|14966.52|14966.52|14966.52|14966.52|14966.52|14966.52|14966.52|14966.52|0
1643974050000|2022-02-04 11:27:30|14966.06|14966.06|14966.06|14966.06|14966.06|14966.06|14966.06|14966.06|0
1643974060000|2022-02-04 11:27:40|14964.23|14964.23|14964.23|14964.23|14964.23|14964.23|14964.23|14964.23|0
1643974070000|2022-02-04 11:27:50|14968.53|14968.53|14968.07|14968.07|14968.53|14968.53|14968.07|14968.07|0
1643974080000|2022-02-04 11:28:00|14975.11|14975.11|14975.11|14975.11|14975.11|14975.11|14975.11|14975.11|0
1643974090000|2022-02-04 11:28:10|14976.23|14976.23|14974.55|14974.55|14976.23|14976.23|14974.55|14974.55|0
1643974130000|2022-02-04 11:28:50|14976.19|14976.19|14982.63|14982.63|14982.63|14982.63|14976.19|14976.19|0
1643974140000|2022-02-04 11:29:00|14983.09|14983.09|14983.09|14983.09|14984.72|14984.72|14983.09|14983.09|0
1643974170000|2022-02-04 11:29:30|14983.55|14983.55|14982.99|14982.99|14983.55|14983.55|14982.99|14982.99|0
1643974180000|2022-02-04 11:29:40|14979.83|14979.83|14970.64|14970.64|14979.83|14979.83|14970.64|14970.64|0
1643974190000|2022-02-04 11:29:50|14972.47|14972.47|14972.47|14972.47|14972.47|14972.47|14972.47|14972.47|0
1643974200000|2022-02-04 11:30:00|14969.72|14969.72|14974.3|14974.3|14974.3|14974.3|14969.72|14969.72|0
1643974210000|2022-02-04 11:30:10|14973.74|14973.74|14973.64|14973.64|14973.74|14973.74|14972.82|14972.82|0
1643974230000|2022-02-04 11:30:30|14974.11|14974.11|14973|14973|14974.11|14974.11|14973|14973|0
1643974260000|2022-02-04 11:31:00|14972.18|14972.18|14972.18|14972.18|14972.18|14972.18|14972.18|14972.18|0
1643974280000|2022-02-04 11:31:20|14971.71|14971.71|14971.71|14971.71|14971.71|14971.71|14971.71|14971.71|0
1643974290000|2022-02-04 11:31:30|14972.53|14972.53|14977.55|14977.55|14977.55|14977.55|14972.53|14972.53|0
1643974300000|2022-02-04 11:31:40|14977.96|14977.96|14977.96|14977.96|14977.96|14977.96|14977.96|14977.96|0
1643974320000|2022-02-04 11:32:00|14978.78|14978.78|14975.34|14975.34|14978.78|14978.78|14975.34|14975.34|0
1643974330000|2022-02-04 11:32:10|14974.89|14974.89|14974.89|14974.89|14975.7|14975.7|14974.89|14974.89|0
1643974350000|2022-02-04 11:32:30|14974.68|14974.68|14960.9|14960.9|14974.68|14974.68|14960.9|14960.9|0
1643974360000|2022-02-04 11:32:40|14964.55|14964.55|14964.55|14964.55|14964.55|14964.55|14964.55|14964.55|0
1643974370000|2022-02-04 11:32:50|14964|14964|14960.34|14960.34|14964|14964|14960.34|14960.34|0
1643974380000|2022-02-04 11:33:00|14959.72|14959.72|14957.89|14957.89|14960.94|14960.94|14957.89|14957.89|0
1643974390000|2022-02-04 11:33:10|14957.33|14957.33|14957.33|14957.33|14957.33|14957.33|14957.33|14957.33|0
1643974440000|2022-02-04 11:34:00|14957.13|14957.13|14957.13|14957.13|14957.13|14957.13|14957.13|14957.13|0
1643974450000|2022-02-04 11:34:10|14958.56|14958.56|14958.56|14958.56|14958.77|14958.77|14958.56|14958.56|0
1643974460000|2022-02-04 11:34:20|14960.44|14960.44|14960.44|14960.44|14960.65|14960.65|14960.44|14960.44|0
1643974470000|2022-02-04 11:34:30|14961.26|14961.26|14959.43|14959.43|14961.26|14961.26|14959.43|14959.43|0
1643974480000|2022-02-04 11:34:40|14961.26|14961.26|14959.43|14959.43|14961.26|14961.26|14959.43|14959.43|0
1643974500000|2022-02-04 11:35:00|14961.26|14961.26|14961.26|14961.26|14961.26|14961.26|14961.26|14961.26|0
1643974520000|2022-02-04 11:35:20|14960.44|14960.44|14959.32|14959.32|14960.44|14960.44|14959.32|14959.32|0
1643974530000|2022-02-04 11:35:30|14959.53|14959.53|14959.53|14959.53|14959.53|14959.53|14958.62|14958.62|0
1643974540000|2022-02-04 11:35:40|14959.12|14959.12|14959.12|14959.12|14959.12|14959.12|14959.12|14959.12|0
1643974610000|2022-02-04 11:36:50|14960.61|14960.61|14961.53|14961.53|14961.53|14961.53|14960.11|14960.11|0
1643974620000|2022-02-04 11:37:00|14962.34|14962.34|14961.28|14961.28|14962.96|14962.96|14961.28|14961.28|0
1643974630000|2022-02-04 11:37:10|14962.2|14962.2|14963.11|14963.11|14963.52|14963.52|14962.2|14962.2|0
1643974650000|2022-02-04 11:37:30|14963.58|14963.58|14963.58|14963.58|14963.58|14963.58|14963.58|14963.58|0
1643974660000|2022-02-04 11:37:40|14964.7|14964.7|14964.7|14964.7|14964.7|14964.7|14964.7|14964.7|0
1643974670000|2022-02-04 11:37:50|14965.52|14965.52|14965.52|14965.52|14965.52|14965.52|14965.52|14965.52|0
1643974680000|2022-02-04 11:38:00|14964.7|14964.7|14964.7|14964.7|14964.7|14964.7|14964.7|14964.7|0
1643974690000|2022-02-04 11:38:10|14965.16|14965.16|14965.16|14965.16|14966.28|14966.28|14965.16|14965.16|0
1643974700000|2022-02-04 11:38:20|14965.36|14965.36|14964.15|14964.15|14965.36|14965.36|14962.51|14962.51|0
1643974710000|2022-02-04 11:38:30|14966.89|14966.89|14967.25|14967.25|14967.25|14967.25|14965.98|14965.98|0
1643974740000|2022-02-04 11:39:00|14965.62|14965.62|14964.29|14964.29|14965.62|14965.62|14964.29|14964.29|0
1643974780000|2022-02-04 11:39:40|14962.66|14962.66|14962.66|14962.66|14962.66|14962.66|14962.66|14962.66|0
1643974790000|2022-02-04 11:39:50|14963.47|14963.47|14963.94|14963.94|14963.94|14963.94|14963.47|14963.47|0
1643974800000|2022-02-04 11:40:00|14964.15|14964.15|14962.12|14962.12|14964.77|14964.77|14962.12|14962.12|0
1643974830000|2022-02-04 11:40:30|14963.76|14963.76|14964.21|14964.21|14964.21|14964.21|14963.76|14963.76|0
1643974840000|2022-02-04 11:40:40|14964.42|14964.42|14957.29|14957.29|14964.42|14964.42|14957.29|14957.29|0
1643974850000|2022-02-04 11:40:50|14956.74|14956.74|14956.74|14956.74|14956.74|14956.74|14956.74|14956.74|0
1643974880000|2022-02-04 11:41:20|14958.23|14958.23|14958.23|14958.23|14958.23|14958.23|14958.23|14958.23|0
1643974900000|2022-02-04 11:41:40|14959.14|14959.14|14959.6|14959.6|14959.6|14959.6|14959.14|14959.14|0
1643974950000|2022-02-04 11:42:30|14960.07|14960.07|14960.54|14960.54|14960.54|14960.54|14960.07|14960.07|0
1643974960000|2022-02-04 11:42:40|14961.98|14961.98|14961.98|14961.98|14961.98|14961.98|14961.98|14961.98|0
1643974990000|2022-02-04 11:43:10|14960.54|14960.54|14960.08|14960.08|14960.54|14960.54|14960.08|14960.08|0
1643975000000|2022-02-04 11:43:20|14961.91|14961.91|14960.08|14960.08|14961.91|14961.91|14960.08|14960.08|0
1643975040000|2022-02-04 11:44:00|14959.14|14959.14|14960.58|14960.58|14960.58|14960.58|14959.14|14959.14|0
1643975050000|2022-02-04 11:44:10|14961.05|14961.05|14961.05|14961.05|14961.05|14961.05|14961.05|14961.05|0
1643975100000|2022-02-04 11:45:00|14960.05|14960.05|14961.05|14961.05|14961.05|14961.05|14959.56|14959.56|0
1643975110000|2022-02-04 11:45:10|14962.88|14962.88|14962.88|14962.88|14962.88|14962.88|14961.05|14961.05|0
1643975120000|2022-02-04 11:45:20|14962.32|14962.32|14962.32|14962.32|14962.32|14962.32|14962.32|14962.32|0
1643975150000|2022-02-04 11:45:50|14960.68|14960.68|14959.25|14959.25|14960.68|14960.68|14959.25|14959.25|0
1643975170000|2022-02-04 11:46:10|14956.8|14956.8|14956.8|14956.8|14956.8|14956.8|14956.8|14956.8|0
1643975180000|2022-02-04 11:46:20|14957.25|14957.25|14957.25|14957.25|14957.25|14957.25|14957.25|14957.25|0
1643975220000|2022-02-04 11:47:00|14958.89|14958.89|14961.63|14961.63|14961.63|14961.63|14958.89|14958.89|0
1643975240000|2022-02-04 11:47:20|14960.64|14960.64|14960.64|14960.64|14960.64|14960.64|14960.64|14960.64|0
1643975280000|2022-02-04 11:48:00|14960.86|14960.86|14960.64|14960.64|14961.31|14961.31|14960.64|14960.64|0
1643975290000|2022-02-04 11:48:10|14963.09|14963.09|14969.36|14969.36|14969.36|14969.36|14963.09|14963.09|0
1643975300000|2022-02-04 11:48:20|14970.18|14970.18|14972.07|14972.07|14972.07|14972.07|14970.18|14970.18|0
1643975310000|2022-02-04 11:48:30|14973.01|14973.01|14973.01|14973.01|14973.01|14973.01|14973.01|14973.01|0
1643975320000|2022-02-04 11:48:40|14972.6|14972.6|14974.04|14974.04|14974.04|14974.04|14972.6|14972.6|0
1643975340000|2022-02-04 11:49:00|14973.48|14973.48|14972.56|14972.56|14973.48|14973.48|14972.56|14972.56|0
1643975350000|2022-02-04 11:49:10|14972.12|14972.12|14970.29|14970.29|14972.12|14972.12|14970.29|14970.29|0
1643975360000|2022-02-04 11:49:20|14970.73|14970.73|14970.73|14970.73|14970.73|14970.73|14970.73|14970.73|0
1643975370000|2022-02-04 11:49:30|14971.18|14971.18|14971.18|14971.18|14971.18|14971.18|14971.18|14971.18|0
1643975380000|2022-02-04 11:49:40|14973.01|14973.01|14973.01|14973.01|14973.01|14973.01|14973.01|14973.01|0
1643975410000|2022-02-04 11:50:10|14971.67|14971.67|14971.22|14971.22|14971.67|14971.67|14971.22|14971.22|0
1643975420000|2022-02-04 11:50:20|14971.68|14971.68|14970.34|14970.34|14971.68|14971.68|14970.34|14970.34|0
1643975440000|2022-02-04 11:50:40|14968.93|14968.93|14967.98|14967.98|14968.93|14968.93|14967.98|14967.98|0
1643975450000|2022-02-04 11:50:50|14968.54|14968.54|14968.54|14968.54|14968.54|14968.54|14968.54|14968.54|0
1643975460000|2022-02-04 11:51:00|14967.98|14967.98|14967.43|14967.43|14967.98|14967.98|14967.43|14967.43|0
1643975470000|2022-02-04 11:51:10|14966.51|14966.51|14965.52|14965.52|14966.51|14966.51|14965.52|14965.52|0
1643975500000|2022-02-04 11:51:40|14966.01|14966.01|14966.01|14966.01|14966.01|14966.01|14966.01|14966.01|0
1643975510000|2022-02-04 11:51:50|14967.45|14967.45|14967.45|14967.45|14967.45|14967.45|14967.45|14967.45|0
1643975520000|2022-02-04 11:52:00|14968.34|14968.34|14968.34|14968.34|14968.34|14968.34|14968.34|14968.34|0
1643975530000|2022-02-04 11:52:10|14966.31|14966.31|14966.1|14966.1|14966.31|14966.31|14966.1|14966.1|0
1643975540000|2022-02-04 11:52:20|14966.66|14966.66|14966.66|14966.66|14966.66|14966.66|14966.66|14966.66|0
1643975570000|2022-02-04 11:52:50|14965.75|14965.75|14964.63|14964.63|14965.75|14965.75|14964.63|14964.63|0
1643975580000|2022-02-04 11:53:00|14964.73|14964.73|14964.73|14964.73|14964.73|14964.73|14964.73|14964.73|0
1643975590000|2022-02-04 11:53:10|14964.17|14964.17|14963.35|14963.35|14964.17|14964.17|14963.35|14963.35|0
1643975600000|2022-02-04 11:53:20|14964.17|14964.17|14964.17|14964.17|14964.17|14964.17|14964.17|14964.17|0
1643975610000|2022-02-04 11:53:30|14959.99|14959.99|14957.74|14957.74|14959.99|14959.99|14957.74|14957.74|0
1643975620000|2022-02-04 11:53:40|14958.65|14958.65|14958.65|14958.65|14958.65|14958.65|14958.65|14958.65|0
1643975630000|2022-02-04 11:53:50|14960.09|14960.09|14960.09|14960.09|14960.09|14960.09|14960.09|14960.09|0
1643975650000|2022-02-04 11:54:10|14959.53|14959.53|14959.53|14959.53|14959.53|14959.53|14959.53|14959.53|0
1643975720000|2022-02-04 11:55:20|14960.45|14960.45|14960.45|14960.45|14960.45|14960.45|14960.45|14960.45|0
1643975730000|2022-02-04 11:55:30|14961.36|14961.36|14959.89|14959.89|14961.36|14961.36|14959.89|14959.89|0
1643975770000|2022-02-04 11:56:10|14958.97|14958.97|14958.97|14958.97|14958.97|14958.97|14958.97|14958.97|0
1643975780000|2022-02-04 11:56:20|14952.96|14952.96|14951.93|14951.93|14952.96|14952.96|14951.93|14951.93|0
1643975790000|2022-02-04 11:56:30|14951.02|14951.02|14950.49|14950.49|14951.02|14951.02|14950.49|14950.49|0
1643975800000|2022-02-04 11:56:40|14949.06|14949.06|14948.58|14948.58|14949.06|14949.06|14947.58|14947.58|0
1643975820000|2022-02-04 11:57:00|14946.94|14946.94|14945.92|14945.92|14947.35|14947.35|14945.92|14945.92|0
1643975840000|2022-02-04 11:57:20|14946.38|14946.38|14944.96|14944.96|14946.38|14946.38|14944.96|14944.96|0
1643975860000|2022-02-04 11:57:40|14945.78|14945.78|14945.06|14945.06|14946.7|14946.7|14945.06|14945.06|0
1643975910000|2022-02-04 11:58:30|14945.53|14945.53|14945.53|14945.53|14945.53|14945.53|14945.53|14945.53|0
1643975920000|2022-02-04 11:58:40|14947.17|14947.17|14947.17|14947.17|14947.17|14947.17|14947.17|14947.17|0
1643975930000|2022-02-04 11:58:50|14946.7|14946.7|14946.7|14946.7|14946.7|14946.7|14946.7|14946.7|0
1643975940000|2022-02-04 11:59:00|14946.9|14946.9|14946.7|14946.7|14946.9|14946.9|14946.7|14946.7|0
1643975970000|2022-02-04 11:59:30|14943.43|14943.43|14943.69|14943.69|14943.89|14943.89|14943.43|14943.43|0
1643975980000|2022-02-04 11:59:40|14942.77|14942.77|14943.48|14943.48|14943.48|14943.48|14942.77|14942.77|0
1643975990000|2022-02-04 11:59:50|14942.05|14942.05|14929.32|14929.32|14942.05|14942.05|14929.32|14929.32|0
1643976000000|2022-02-04 12:00:00|14928.87|14928.87|14929.81|14929.81|14929.81|14929.81|14928.87|14928.87|0
1643976010000|2022-02-04 12:00:10|14931.45|14931.45|14937.62|14937.62|14938.08|14938.08|14931.45|14931.45|0
1643976020000|2022-02-04 12:00:20|14937.06|14937.06|14937.06|14937.06|14937.06|14937.06|14937.06|14937.06|0
1643976030000|2022-02-04 12:00:30|14937.27|14937.27|14937.27|14937.27|14937.27|14937.27|14937.27|14937.27|0
1643976060000|2022-02-04 12:01:00|14934|14934|14934|14934|14934|14934|14934|14934|0
1643976120000|2022-02-04 12:02:00|14937.43|14937.43|14942.06|14942.06|14942.06|14942.06|14937.43|14937.43|0
1643976150000|2022-02-04 12:02:30|14944.51|14944.51|14946.15|14946.15|14946.15|14946.15|14944.51|14944.51|0
1643976160000|2022-02-04 12:02:40|14947.06|14947.06|14946.15|14946.15|14947.06|14947.06|14946.15|14946.15|0
1643976170000|2022-02-04 12:02:50|14943.8|14943.8|14943.8|14943.8|14943.8|14943.8|14943.8|14943.8|0
1643976180000|2022-02-04 12:03:00|14943.34|14943.34|14942.43|14942.43|14943.34|14943.34|14941.93|14941.93|0
1643976190000|2022-02-04 12:03:10|14940.79|14940.79|14940.79|14940.79|14940.79|14940.79|14940.79|14940.79|0
1643976210000|2022-02-04 12:03:30|14942.15|14942.15|14942.15|14942.15|14942.15|14942.15|14942.15|14942.15|0
1643976230000|2022-02-04 12:03:50|14941.93|14941.93|14941.93|14941.93|14941.93|14941.93|14941.93|14941.93|0
1643976270000|2022-02-04 12:04:30|14942.15|14942.15|14942.15|14942.15|14942.15|14942.15|14942.15|14942.15|0
1643976290000|2022-02-04 12:04:50|14942.61|14942.61|14942.61|14942.61|14942.61|14942.61|14942.61|14942.61|0
1643976320000|2022-02-04 12:05:20|14943.73|14943.73|14943.73|14943.73|14943.73|14943.73|14943.73|14943.73|0
1643976360000|2022-02-04 12:06:00|14944.64|14944.64|14944.64|14944.64|14945.56|14945.56|14944.64|14944.64|0
1643976370000|2022-02-04 12:06:10|14945.58|14945.58|14945.58|14945.58|14945.58|14945.58|14945.58|14945.58|0
1643976390000|2022-02-04 12:06:30|14944.67|14944.67|14944.67|14944.67|14944.67|14944.67|14944.67|14944.67|0
1643976400000|2022-02-04 12:06:40|14945.17|14945.17|14944.67|14944.67|14945.17|14945.17|14944.67|14944.67|0
1643976430000|2022-02-04 12:07:10|14943.75|14943.75|14943.75|14943.75|14943.75|14943.75|14943.75|14943.75|0
1643976450000|2022-02-04 12:07:30|14942.94|14942.94|14943.75|14943.75|14943.75|14943.75|14942.94|14942.94|0
1643976470000|2022-02-04 12:07:50|14944.31|14944.31|14944.31|14944.31|14944.31|14944.31|14944.31|14944.31|0
1643976500000|2022-02-04 12:08:20|14949.87|14949.87|14949.87|14949.87|14949.87|14949.87|14949.87|14949.87|0
1643976510000|2022-02-04 12:08:30|14950.43|14950.43|14951.34|14951.34|14951.34|14951.34|14950.43|14950.43|0
1643976520000|2022-02-04 12:08:40|14950.43|14950.43|14950.43|14950.43|14950.43|14950.43|14950.43|14950.43|0
1643976540000|2022-02-04 12:09:00|14950.89|14950.89|14950.89|14950.89|14950.89|14950.89|14950.89|14950.89|0
1643976580000|2022-02-04 12:09:40|14953.75|14953.75|14953.75|14953.75|14953.75|14953.75|14953.75|14953.75|0
1643976610000|2022-02-04 12:10:10|14954.75|14954.75|14954.75|14954.75|14954.75|14954.75|14954.75|14954.75|0
1643976620000|2022-02-04 12:10:20|14956.16|14956.16|14949.28|14949.28|14956.16|14956.16|14949.28|14949.28|0
1643976630000|2022-02-04 12:10:30|14949.49|14949.49|14950.31|14950.31|14950.31|14950.31|14949.49|14949.49|0
1643976640000|2022-02-04 12:10:40|14951.12|14951.12|14951.12|14951.12|14951.12|14951.12|14951.12|14951.12|0
1643976660000|2022-02-04 12:11:00|14950.63|14950.63|14953.03|14953.03|14953.03|14953.03|14950.63|14950.63|0
1643976680000|2022-02-04 12:11:20|14953.85|14953.85|14953.85|14953.85|14953.85|14953.85|14953.85|14953.85|0
1643976700000|2022-02-04 12:11:40|14952.73|14952.73|14951.26|14951.26|14952.73|14952.73|14951.26|14951.26|0
1643976710000|2022-02-04 12:11:50|14951.75|14951.75|14947.94|14947.94|14951.75|14951.75|14947.94|14947.94|0
1643976720000|2022-02-04 12:12:00|14947.03|14947.03|14946.74|14946.74|14947.94|14947.94|14946.53|14946.53|0
1643976730000|2022-02-04 12:12:10|14946.33|14946.33|14946.33|14946.33|14946.33|14946.33|14946.33|14946.33|0
1643976750000|2022-02-04 12:12:30|14943.87|14943.87|14945.51|14945.51|14945.51|14945.51|14943.87|14943.87|0
1643976760000|2022-02-04 12:12:40|14946.33|14946.33|14946.33|14946.33|14946.33|14946.33|14946.33|14946.33|0
1643976770000|2022-02-04 12:12:50|14945.87|14945.87|14946.78|14946.78|14946.78|14946.78|14945.87|14945.87|0
1643976780000|2022-02-04 12:13:00|14947.19|14947.19|14947.9|14947.9|14949.02|14949.02|14947.19|14947.19|0
1643976790000|2022-02-04 12:13:10|14948.4|14948.4|14948.4|14948.4|14948.4|14948.4|14948.4|14948.4|0
1643976800000|2022-02-04 12:13:20|14949.31|14949.31|14947.49|14947.49|14949.31|14949.31|14947.49|14947.49|0
1643976820000|2022-02-04 12:13:40|14948.4|14948.4|14947.49|14947.49|14948.4|14948.4|14947.49|14947.49|0
1643976830000|2022-02-04 12:13:50|14947.96|14947.96|14947.75|14947.75|14949.99|14949.99|14947.75|14947.75|0
1643976840000|2022-02-04 12:14:00|14948.16|14948.16|14947.75|14947.75|14949.99|14949.99|14947.75|14947.75|0
1643976870000|2022-02-04 12:14:30|14949.39|14949.39|14949.39|14949.39|14949.39|14949.39|14949.39|14949.39|0
1643976880000|2022-02-04 12:14:40|14951.22|14951.22|14949.39|14949.39|14951.22|14951.22|14949.39|14949.39|0
1643976890000|2022-02-04 12:14:50|14949.88|14949.88|14950.82|14950.82|14950.82|14950.82|14949.88|14949.88|0
1643976900000|2022-02-04 12:15:00|14951.74|14951.74|14952.06|14952.06|14954.61|14954.61|14951.74|14951.74|0
1643976920000|2022-02-04 12:15:20|14951.24|14951.24|14951.24|14951.24|14951.24|14951.24|14951.24|14951.24|0
1643976930000|2022-02-04 12:15:30|14951.7|14951.7|14951.7|14951.7|14951.7|14951.7|14951.7|14951.7|0
1643976960000|2022-02-04 12:16:00|14953.53|14953.53|14951.7|14951.7|14953.53|14953.53|14951.7|14951.7|0
1643977020000|2022-02-04 12:17:00|14949.87|14949.87|14951.79|14951.79|14952.26|14952.26|14949.87|14949.87|0
1643977030000|2022-02-04 12:17:10|14954.53|14954.53|14955.44|14955.44|14955.44|14955.44|14954.53|14954.53|0
1643977050000|2022-02-04 12:17:30|14954.99|14954.99|14954.99|14954.99|14954.99|14954.99|14954.99|14954.99|0
1643977060000|2022-02-04 12:17:40|14954.07|14954.07|14954.07|14954.07|14954.07|14954.07|14954.07|14954.07|0
1643977070000|2022-02-04 12:17:50|14953.61|14953.61|14953.61|14953.61|14953.61|14953.61|14953.61|14953.61|0
1643977080000|2022-02-04 12:18:00|14954.02|14954.02|14954.02|14954.02|14954.02|14954.02|14954.02|14954.02|0
1643977090000|2022-02-04 12:18:10|14954.23|14954.23|14955.15|14955.15|14955.15|14955.15|14953.32|14953.32|0
1643977100000|2022-02-04 12:18:20|14954.23|14954.23|14954.23|14954.23|14954.23|14954.23|14954.23|14954.23|0
1643977120000|2022-02-04 12:18:40|14955.87|14955.87|14955.87|14955.87|14955.87|14955.87|14955.87|14955.87|0
1643977140000|2022-02-04 12:19:00|14954.95|14954.95|14954.95|14954.95|14954.95|14954.95|14954.95|14954.95|0
1643977150000|2022-02-04 12:19:10|14955.45|14955.45|14958.6|14958.6|14958.6|14958.6|14954.74|14954.74|0
1643977180000|2022-02-04 12:19:40|14959.07|14959.07|14959.07|14959.07|14959.07|14959.07|14959.07|14959.07|0
1643977200000|2022-02-04 12:20:00|14958.66|14958.66|14958.44|14958.44|14958.89|14958.89|14958.44|14958.44|0
1643977210000|2022-02-04 12:20:10|14959.11|14959.11|14959.11|14959.11|14959.11|14959.11|14959.11|14959.11|0
1643977260000|2022-02-04 12:21:00|14958.61|14958.61|14955.66|14955.66|14958.61|14958.61|14955.66|14955.66|0
1643977290000|2022-02-04 12:21:30|14956.12|14956.12|14956.12|14956.12|14956.12|14956.12|14956.12|14956.12|0
1643977320000|2022-02-04 12:22:00|14954.69|14954.69|14954.69|14954.69|14954.69|14954.69|14954.69|14954.69|0
1643977330000|2022-02-04 12:22:10|14952.86|14952.86|14952.86|14952.86|14952.86|14952.86|14952.86|14952.86|0
1643977380000|2022-02-04 12:23:00|14955.31|14955.31|14953.68|14953.68|14955.31|14955.31|14953.68|14953.68|0
1643977390000|2022-02-04 12:23:10|14955.11|14955.11|14955.11|14955.11|14955.11|14955.11|14955.11|14955.11|0
1643977430000|2022-02-04 12:23:50|14955.57|14955.57|14955.57|14955.57|14955.57|14955.57|14955.57|14955.57|0
1643977440000|2022-02-04 12:24:00|14954.75|14954.75|14954.75|14954.75|14954.75|14954.75|14954.75|14954.75|0
1643977520000|2022-02-04 12:25:20|14953.83|14953.83|14953.83|14953.83|14953.83|14953.83|14953.83|14953.83|0
1643977560000|2022-02-04 12:26:00|14952.42|14952.42|14952.42|14952.42|14952.42|14952.42|14952.42|14952.42|0
1643977570000|2022-02-04 12:26:10|14952.22|14952.22|14951.8|14951.8|14952.22|14952.22|14951.8|14951.8|0
1643977590000|2022-02-04 12:26:30|14952.36|14952.36|14952.36|14952.36|14952.36|14952.36|14952.36|14952.36|0
1643977630000|2022-02-04 12:27:10|14952.81|14952.81|14954.44|14954.44|14954.44|14954.44|14952.81|14952.81|0
1643977640000|2022-02-04 12:27:20|14955.26|14955.26|14955.26|14955.26|14955.26|14955.26|14955.26|14955.26|0
1643977660000|2022-02-04 12:27:40|14957.09|14957.09|14955.26|14955.26|14957.09|14957.09|14955.26|14955.26|0
1643977680000|2022-02-04 12:28:00|14953.63|14953.63|14953.63|14953.63|14953.63|14953.63|14953.63|14953.63|0
1643977690000|2022-02-04 12:28:10|14954.74|14954.74|14956.57|14956.57|14957.49|14957.49|14953.83|14953.83|0
1643977700000|2022-02-04 12:28:20|14957.49|14957.49|14955.85|14955.85|14957.49|14957.49|14955.85|14955.85|0
1643977780000|2022-02-04 12:29:40|14954.42|14954.42|14954.42|14954.42|14954.42|14954.42|14954.42|14954.42|0
1643977810000|2022-02-04 12:30:10|14954.21|14954.21|14954.21|14954.21|14954.21|14954.21|14954.21|14954.21|0
1643977820000|2022-02-04 12:30:20|14955.85|14955.85|14955.03|14955.03|14955.85|14955.85|14955.03|14955.03|0
1643977830000|2022-02-04 12:30:30|14953.4|14953.4|14952.28|14952.28|14953.4|14953.4|14952.28|14952.28|0
1643977850000|2022-02-04 12:30:50|14952.84|14952.84|14952.84|14952.84|14952.84|14952.84|14952.84|14952.84|0
1643977860000|2022-02-04 12:31:00|14952.02|14952.02|14952.02|14952.02|14952.02|14952.02|14952.02|14952.02|0
1643977870000|2022-02-04 12:31:10|14951.8|14951.8|14950.98|14950.98|14951.8|14951.8|14950.98|14950.98|0
1643977880000|2022-02-04 12:31:20|14950.52|14950.52|14949.57|14949.57|14950.52|14950.52|14949.57|14949.57|0
1643977890000|2022-02-04 12:31:30|14947.74|14947.74|14947.74|14947.74|14947.74|14947.74|14947.74|14947.74|0
1643977900000|2022-02-04 12:31:40|14947.28|14947.28|14943.5|14943.5|14947.28|14947.28|14943.5|14943.5|0
1643977910000|2022-02-04 12:31:50|14941.67|14941.67|14941.67|14941.67|14941.67|14941.67|14941.67|14941.67|0
1643977920000|2022-02-04 12:32:00|14941.47|14941.47|14942.29|14942.29|14942.29|14942.29|14941.47|14941.47|0
1643977930000|2022-02-04 12:32:10|14943.1|14943.1|14943.1|14943.1|14943.1|14943.1|14943.1|14943.1|0
1643977940000|2022-02-04 12:32:20|14942.29|14942.29|14941.37|14941.37|14942.29|14942.29|14941.37|14941.37|0
1643977950000|2022-02-04 12:32:30|14941.87|14941.87|14941.37|14941.37|14941.87|14941.87|14941.37|14941.37|0
1643977970000|2022-02-04 12:32:50|14942.81|14942.81|14942.81|14942.81|14942.81|14942.81|14942.81|14942.81|0
1643977990000|2022-02-04 12:33:10|14943.72|14943.72|14942.9|14942.9|14943.72|14943.72|14942.9|14942.9|0
1643978000000|2022-02-04 12:33:20|14943.84|14943.84|14943.84|14943.84|14943.84|14943.84|14943.84|14943.84|0
1643978010000|2022-02-04 12:33:30|14944.31|14944.31|14941.57|14941.57|14944.31|14944.31|14940.66|14940.66|0
1643978020000|2022-02-04 12:33:40|14942.04|14942.04|14942.04|14942.04|14942.04|14942.04|14942.04|14942.04|0
1643978030000|2022-02-04 12:33:50|14941.05|14941.05|14938.23|14938.23|14941.05|14941.05|14938.23|14938.23|0
1643978040000|2022-02-04 12:34:00|14937.73|14937.73|14937.73|14937.73|14939.56|14939.56|14937.73|14937.73|0
1643978050000|2022-02-04 12:34:10|14936.81|14936.81|14936.81|14936.81|14936.81|14936.81|14936.81|14936.81|0
1643978060000|2022-02-04 12:34:20|14936.26|14936.26|14936.26|14936.26|14936.26|14936.26|14936.26|14936.26|0
1643978080000|2022-02-04 12:34:40|14939|14939|14939.82|14939.82|14939.82|14939.82|14939|14939|0
1643978130000|2022-02-04 12:35:30|14943.48|14943.48|14943.55|14943.55|14946.43|14946.43|14943.48|14943.48|0
1643978140000|2022-02-04 12:35:40|14944.11|14944.11|14944.11|14944.11|14944.11|14944.11|14944.11|14944.11|0
1643978160000|2022-02-04 12:36:00|14945.02|14945.02|14945.02|14945.02|14945.02|14945.02|14945.02|14945.02|0
1643978180000|2022-02-04 12:36:20|14944.08|14944.08|14944.08|14944.08|14944.08|14944.08|14944.08|14944.08|0
1643978190000|2022-02-04 12:36:30|14943.61|14943.61|14943.61|14943.61|14943.61|14943.61|14943.61|14943.61|0
1643978200000|2022-02-04 12:36:40|14946.06|14946.06|14951.35|14951.35|14951.35|14951.35|14944.42|14944.42|0
1643978210000|2022-02-04 12:36:50|14950.43|14950.43|14950.43|14950.43|14950.43|14950.43|14950.43|14950.43|0
1643978220000|2022-02-04 12:37:00|14949.62|14949.62|14947.78|14947.78|14949.62|14949.62|14947.78|14947.78|0
1643978260000|2022-02-04 12:37:40|14948.6|14948.6|14947.78|14947.78|14948.6|14948.6|14947.78|14947.78|0
1643978290000|2022-02-04 12:38:10|14947.31|14947.31|14947.31|14947.31|14947.31|14947.31|14947.31|14947.31|0
1643978300000|2022-02-04 12:38:20|14947.09|14947.09|14947.09|14947.09|14947.09|14947.09|14947.09|14947.09|0
1643978340000|2022-02-04 12:39:00|14946.87|14946.87|14946.87|14946.87|14946.87|14946.87|14946.87|14946.87|0
1643978350000|2022-02-04 12:39:10|14947.68|14947.68|14948.81|14948.81|14948.81|14948.81|14947.68|14947.68|0
1643978370000|2022-02-04 12:39:30|14949.27|14949.27|14949.27|14949.27|14949.27|14949.27|14949.27|14949.27|0
1643978390000|2022-02-04 12:39:50|14949.72|14949.72|14949.72|14949.72|14949.72|14949.72|14949.72|14949.72|0
1643978490000|2022-02-04 12:41:30|14950.18|14950.18|14951.08|14951.08|14951.89|14951.89|14950.18|14950.18|0
1643978500000|2022-02-04 12:41:40|14951.3|14951.3|14951.3|14951.3|14951.3|14951.3|14951.3|14951.3|0
1643978520000|2022-02-04 12:42:00|14950.48|14950.48|14949.05|14949.05|14950.48|14950.48|14949.05|14949.05|0
1643978540000|2022-02-04 12:42:20|14949.51|14949.51|14949.51|14949.51|14949.51|14949.51|14949.51|14949.51|0
1643978560000|2022-02-04 12:42:40|14950|14950|14950|14950|14950|14950|14950|14950|0
1643978570000|2022-02-04 12:42:50|14951.64|14951.64|14953.05|14953.05|14953.05|14953.05|14951.64|14951.64|0
1643978590000|2022-02-04 12:43:10|14952.14|14952.14|14952.14|14952.14|14952.14|14952.14|14952.14|14952.14|0
1643978600000|2022-02-04 12:43:20|14951.22|14951.22|14951.78|14951.78|14951.78|14951.78|14951.22|14951.22|0
1643978630000|2022-02-04 12:43:50|14950.86|14950.86|14950.86|14950.86|14950.86|14950.86|14950.86|14950.86|0
1643978640000|2022-02-04 12:44:00|14950.64|14950.64|14950.64|14950.64|14950.64|14950.64|14950.64|14950.64|0
1643978650000|2022-02-04 12:44:10|14948.19|14948.19|14934.38|14934.38|14948.19|14948.19|14934.38|14934.38|0
1643978680000|2022-02-04 12:44:40|14932.5|14932.5|14932.5|14932.5|14932.5|14932.5|14932.5|14932.5|0
1643978720000|2022-02-04 12:45:20|14933.93|14933.93|14933.93|14933.93|14933.93|14933.93|14933.93|14933.93|0
1643978760000|2022-02-04 12:46:00|14932.1|14932.1|14933.63|14933.63|14933.63|14933.63|14932.1|14932.1|0
1643978790000|2022-02-04 12:46:30|14932.81|14932.81|14932.81|14932.81|14932.81|14932.81|14932.81|14932.81|0
1643978800000|2022-02-04 12:46:40|14931.9|14931.9|14931.9|14931.9|14931.9|14931.9|14931.9|14931.9|0
1643978820000|2022-02-04 12:47:00|14929.35|14929.35|14931.18|14931.18|14931.18|14931.18|14929.35|14929.35|0
1643978830000|2022-02-04 12:47:10|14933.11|14933.11|14936.42|14936.42|14936.42|14936.42|14933.11|14933.11|0
1643978850000|2022-02-04 12:47:30|14935.96|14935.96|14935.05|14935.05|14935.96|14935.96|14935.05|14935.05|0
1643978880000|2022-02-04 12:48:00|14933.41|14933.41|14933.41|14933.41|14933.41|14933.41|14933.41|14933.41|0
1643978920000|2022-02-04 12:48:40|14934.85|14934.85|14939.76|14939.76|14939.76|14939.76|14934.85|14934.85|0
1643978930000|2022-02-04 12:48:50|14938.64|14938.64|14938.64|14938.64|14938.64|14938.64|14938.64|14938.64|0
1643978970000|2022-02-04 12:49:30|14937.25|14937.25|14937.47|14937.47|14937.47|14937.47|14937.25|14937.25|0
1643978980000|2022-02-04 12:49:40|14933.17|14933.17|14933.17|14933.17|14933.17|14933.17|14933.17|14933.17|0
1643979070000|2022-02-04 12:51:10|14932.96|14932.96|14933.88|14933.88|14933.88|14933.88|14932.96|14932.96|0
1643979190000|2022-02-04 12:53:10|14936.33|14936.33|14934.95|14934.95|14936.35|14936.35|14934.95|14934.95|0
1643979200000|2022-02-04 12:53:20|14933.52|14933.52|14933.52|14933.52|14933.52|14933.52|14933.52|14933.52|0
1643979240000|2022-02-04 12:54:00|14932.7|14932.7|14933.97|14933.97|14933.97|14933.97|14931.02|14931.02|0
1643979250000|2022-02-04 12:54:10|14934.17|14934.17|14934.17|14934.17|14934.17|14934.17|14934.17|14934.17|0
1643979260000|2022-02-04 12:54:20|14933.18|14933.18|14933.18|14933.18|14933.18|14933.18|14933.18|14933.18|0
1643979280000|2022-02-04 12:54:40|14933.59|14933.59|14933.38|14933.38|14933.59|14933.59|14933.38|14933.38|0
1643979310000|2022-02-04 12:55:10|14934.2|14934.2|14934.2|14934.2|14934.2|14934.2|14934.2|14934.2|0
1643979360000|2022-02-04 12:56:00|14935.12|14935.12|14935.12|14935.12|14935.12|14935.12|14935.12|14935.12|0
1643979370000|2022-02-04 12:56:10|14935.57|14935.57|14935.57|14935.57|14935.57|14935.57|14935.57|14935.57|0
1643979380000|2022-02-04 12:56:20|14936.05|14936.05|14936.05|14936.05|14936.05|14936.05|14936.05|14936.05|0
1643979390000|2022-02-04 12:56:30|14936.52|14936.52|14937.21|14937.21|14937.21|14937.21|14936.29|14936.29|0
1643979420000|2022-02-04 12:57:00|14938.02|14938.02|14938.02|14938.02|14938.02|14938.02|14938.02|14938.02|0
1643979430000|2022-02-04 12:57:10|14937.11|14937.11|14935.28|14935.28|14937.11|14937.11|14935.28|14935.28|0
1643979460000|2022-02-04 12:57:40|14938.02|14938.02|14938.02|14938.02|14938.02|14938.02|14938.02|14938.02|0
1643979540000|2022-02-04 12:59:00|14937.57|14937.57|14937.57|14937.57|14937.57|14937.57|14937.57|14937.57|0
1643979560000|2022-02-04 12:59:20|14938.48|14938.48|14938.48|14938.48|14938.48|14938.48|14938.48|14938.48|0
1643979570000|2022-02-04 12:59:30|14938.94|14938.94|14938.94|14938.94|14938.94|14938.94|14938.94|14938.94|0
1643979590000|2022-02-04 12:59:50|14939.62|14939.62|14944.4|14944.4|14944.4|14944.4|14939.62|14939.62|0
1643979600000|2022-02-04 13:00:00|14942.98|14942.98|14944.51|14944.51|14944.97|14944.97|14942.98|14942.98|0
1643979610000|2022-02-04 13:00:10|14942.68|14942.68|14942.15|14942.15|14942.68|14942.68|14941.69|14941.69|0
1643979620000|2022-02-04 13:00:20|14941.53|14941.53|14943.36|14943.36|14943.36|14943.36|14941.53|14941.53|0
1643979630000|2022-02-04 13:00:30|14941.53|14941.53|14941.33|14941.33|14941.53|14941.53|14941.33|14941.33|0
1643979640000|2022-02-04 13:00:40|14940.41|14940.41|14940.41|14940.41|14940.41|14940.41|14940.41|14940.41|0
1643979680000|2022-02-04 13:01:20|14940.63|14940.63|14940.43|14940.43|14940.63|14940.63|14940.43|14940.43|0
1643979710000|2022-02-04 13:01:50|14939.51|14939.51|14937.88|14937.88|14939.51|14939.51|14937.88|14937.88|0
1643979720000|2022-02-04 13:02:00|14937.42|14937.42|14937.42|14937.42|14937.42|14937.42|14937.42|14937.42|0
1643979740000|2022-02-04 13:02:20|14938.24|14938.24|14938.24|14938.24|14938.24|14938.24|14938.24|14938.24|0
1643979820000|2022-02-04 13:03:40|14938.73|14938.73|14938.73|14938.73|14938.73|14938.73|14938.73|14938.73|0
1643979860000|2022-02-04 13:04:20|14938.28|14938.28|14938.28|14938.28|14938.28|14938.28|14938.28|14938.28|0
1643979880000|2022-02-04 13:04:40|14935.41|14935.41|14934.29|14934.29|14935.41|14935.41|14934.29|14934.29|0
1643979890000|2022-02-04 13:04:50|14930.92|14930.92|14924.52|14924.52|14930.92|14930.92|14924.52|14924.52|0
1643979900000|2022-02-04 13:05:00|14923.61|14923.61|14923.61|14923.61|14923.61|14923.61|14923.61|14923.61|0
1643979910000|2022-02-04 13:05:10|14925.04|14925.04|14924.22|14924.22|14925.04|14925.04|14924.22|14924.22|0
1643979930000|2022-02-04 13:05:30|14923.75|14923.75|14923.75|14923.75|14923.75|14923.75|14923.75|14923.75|0
1643979940000|2022-02-04 13:05:40|14923.34|14923.34|14923.34|14923.34|14923.34|14923.34|14923.34|14923.34|0
1643979950000|2022-02-04 13:05:50|14922.42|14922.42|14922.42|14922.42|14922.42|14922.42|14922.42|14922.42|0
1643979960000|2022-02-04 13:06:00|14920.57|14920.57|14917.91|14917.91|14920.57|14920.57|14917.91|14917.91|0
1643979980000|2022-02-04 13:06:20|14917.1|14917.1|14919.97|14919.97|14919.97|14919.97|14917.1|14917.1|0
1643979990000|2022-02-04 13:06:30|14920.91|14920.91|14920.91|14920.91|14920.91|14920.91|14920.91|14920.91|0
1643980000000|2022-02-04 13:06:40|14919.99|14919.99|14920.81|14920.81|14920.81|14920.81|14919.99|14919.99|0
1643980070000|2022-02-04 13:07:50|14921.22|14921.22|14921.22|14921.22|14921.22|14921.22|14921.22|14921.22|0
1643980080000|2022-02-04 13:08:00|14919.59|14919.59|14919.59|14919.59|14919.59|14919.59|14919.59|14919.59|0
1643980130000|2022-02-04 13:08:50|14921.22|14921.22|14921.43|14921.43|14921.43|14921.43|14921.22|14921.22|0
1643980150000|2022-02-04 13:09:10|14920.97|14920.97|14920.97|14920.97|14920.97|14920.97|14920.97|14920.97|0
1643980170000|2022-02-04 13:09:30|14920.05|14920.05|14920.05|14920.05|14920.05|14920.05|14920.05|14920.05|0
1643980240000|2022-02-04 13:10:40|14920.87|14920.87|14920.87|14920.87|14920.87|14920.87|14920.87|14920.87|0
1643980260000|2022-02-04 13:11:00|14921.28|14921.28|14921.28|14921.28|14921.28|14921.28|14921.28|14921.28|0
1643980290000|2022-02-04 13:11:30|14921.75|14921.75|14921.75|14921.75|14921.75|14921.75|14921.75|14921.75|0
1643980300000|2022-02-04 13:11:40|14922.21|14922.21|14922.21|14922.21|14922.67|14922.67|14922.21|14922.21|0
1643980310000|2022-02-04 13:11:50|14923.13|14923.13|14924.04|14924.04|14924.04|14924.04|14923.13|14923.13|0
1643980370000|2022-02-04 13:12:50|14924.96|14924.96|14925.51|14925.51|14925.51|14925.51|14924.96|14924.96|0
1643980380000|2022-02-04 13:13:00|14928.38|14928.38|14930.14|14930.14|14930.14|14930.14|14928.38|14928.38|0
1643980410000|2022-02-04 13:13:30|14931.97|14931.97|14931.97|14931.97|14931.97|14931.97|14931.97|14931.97|0
1643980430000|2022-02-04 13:13:50|14933.61|14933.61|14935.06|14935.06|14935.06|14935.06|14933.61|14933.61|0
1643980440000|2022-02-04 13:14:00|14938.23|14938.23|14941.61|14941.61|14941.61|14941.61|14938.23|14938.23|0
1643980470000|2022-02-04 13:14:30|14939.42|14939.42|14938.5|14938.5|14939.42|14939.42|14938.5|14938.5|0
1643980500000|2022-02-04 13:15:00|14938.96|14938.96|14938.96|14938.96|14938.96|14938.96|14938.96|14938.96|0
1643980510000|2022-02-04 13:15:10|14936.09|14936.09|14937.53|14937.53|14938.96|14938.96|14936.09|14936.09|0
1643980520000|2022-02-04 13:15:20|14938.96|14938.96|14938.96|14938.96|14938.96|14938.96|14938.96|14938.96|0
1643980560000|2022-02-04 13:16:00|14938.4|14938.4|14940.13|14940.13|14940.13|14940.13|14938.4|14938.4|0
1643980580000|2022-02-04 13:16:20|14939.66|14939.66|14940.58|14940.58|14940.58|14940.58|14939.66|14939.66|0
1643980610000|2022-02-04 13:16:50|14941.04|14941.04|14941.04|14941.04|14941.04|14941.04|14941.04|14941.04|0
1643980620000|2022-02-04 13:17:00|14940.12|14940.12|14940.12|14940.12|14940.12|14940.12|14940.12|14940.12|0
1643980630000|2022-02-04 13:17:10|14940.94|14940.94|14940.94|14940.94|14940.94|14940.94|14940.94|14940.94|0
1643980640000|2022-02-04 13:17:20|14941.75|14941.75|14941.3|14941.3|14941.75|14941.75|14941.3|14941.3|0
1643980660000|2022-02-04 13:17:40|14939.86|14939.86|14939.86|14939.86|14939.86|14939.86|14939.86|14939.86|0
1643980750000|2022-02-04 13:19:10|14941.35|14941.35|14941.35|14941.35|14941.35|14941.35|14941.35|14941.35|0
1643980760000|2022-02-04 13:19:20|14940.86|14940.86|14940.39|14940.39|14940.86|14940.86|14940.39|14940.39|0
1643980770000|2022-02-04 13:19:30|14940.86|14940.86|14940.86|14940.86|14940.86|14940.86|14940.86|14940.86|0
1643980820000|2022-02-04 13:20:20|14938.1|14938.1|14936.67|14936.67|14938.1|14938.1|14935.75|14935.75|0
1643980840000|2022-02-04 13:20:40|14937.58|14937.58|14937.58|14937.58|14937.58|14937.58|14937.58|14937.58|0
1643980850000|2022-02-04 13:20:50|14938.4|14938.4|14938.4|14938.4|14938.4|14938.4|14938.4|14938.4|0
1643980860000|2022-02-04 13:21:00|14938.86|14938.86|14939.31|14939.31|14939.31|14939.31|14938.86|14938.86|0
1643980870000|2022-02-04 13:21:10|14938.4|14938.4|14938.4|14938.4|14938.4|14938.4|14938.4|14938.4|0
1643980890000|2022-02-04 13:21:30|14937.48|14937.48|14937.48|14937.48|14937.48|14937.48|14937.48|14937.48|0
1643980920000|2022-02-04 13:22:00|14938.3|14938.3|14938.3|14938.3|14938.3|14938.3|14938.3|14938.3|0
1643980930000|2022-02-04 13:22:10|14939.12|14939.12|14938.13|14938.13|14939.12|14939.12|14938.13|14938.13|0
1643980940000|2022-02-04 13:22:20|14938.58|14938.58|14938.36|14938.36|14938.58|14938.58|14938.36|14938.36|0
1643980970000|2022-02-04 13:22:50|14938.82|14938.82|14938.82|14938.82|14938.82|14938.82|14938.82|14938.82|0
1643980980000|2022-02-04 13:23:00|14939.73|14939.73|14935.64|14935.64|14939.73|14939.73|14934.83|14934.83|0
1643980990000|2022-02-04 13:23:10|14937.28|14937.28|14937.28|14937.28|14937.28|14937.28|14937.28|14937.28|0
1643981030000|2022-02-04 13:23:50|14936.34|14936.34|14936.34|14936.34|14936.34|14936.34|14936.34|14936.34|0
1643981040000|2022-02-04 13:24:00|14937.16|14937.16|14937.16|14937.16|14937.16|14937.16|14937.16|14937.16|0
1643981070000|2022-02-04 13:24:30|14936.24|14936.24|14936.24|14936.24|14936.24|14936.24|14936.24|14936.24|0
1643981100000|2022-02-04 13:25:00|14936.71|14936.71|14936.71|14936.71|14936.71|14936.71|14936.71|14936.71|0
1643981120000|2022-02-04 13:25:20|14936.25|14936.25|14936.25|14936.25|14936.25|14936.25|14936.25|14936.25|0
1643981130000|2022-02-04 13:25:30|14937.07|14937.07|14936.87|14936.87|14937.07|14937.07|14936.87|14936.87|0
1643981140000|2022-02-04 13:25:40|14937.34|14937.34|14937.34|14937.34|14937.34|14937.34|14937.34|14937.34|0
1643981160000|2022-02-04 13:26:00|14938.77|14938.77|14941.01|14941.01|14941.01|14941.01|14938.77|14938.77|0
1643981170000|2022-02-04 13:26:10|14941.48|14941.48|14940.56|14940.56|14941.48|14941.48|14940.56|14940.56|0
1643981190000|2022-02-04 13:26:30|14939.04|14939.04|14939.04|14939.04|14939.04|14939.04|14939.04|14939.04|0
1643981210000|2022-02-04 13:26:50|14939.95|14939.95|14939.95|14939.95|14939.95|14939.95|14939.95|14939.95|0
1643981230000|2022-02-04 13:27:10|14940.45|14940.45|14940.45|14940.45|14940.45|14940.45|14940.45|14940.45|0
1643981240000|2022-02-04 13:27:20|14938.59|14938.59|14938.09|14938.09|14938.59|14938.59|14938.09|14938.09|0
1643981250000|2022-02-04 13:27:30|14937.89|14937.89|14937.89|14937.89|14937.89|14937.89|14937.89|14937.89|0
1643981260000|2022-02-04 13:27:40|14938.35|14938.35|14937.88|14937.88|14938.35|14938.35|14937.88|14937.88|0
1643981330000|2022-02-04 13:28:50|14939.31|14939.31|14940.6|14940.6|14940.6|14940.6|14939.31|14939.31|0
1643981340000|2022-02-04 13:29:00|14941.07|14941.07|14941.07|14941.07|14941.07|14941.07|14941.07|14941.07|0
1643981350000|2022-02-04 13:29:10|14941.98|14941.98|14941.98|14941.98|14941.98|14941.98|14941.98|14941.98|0
1643981360000|2022-02-04 13:29:20|14940.16|14940.16|14942.4|14942.4|14942.4|14942.4|14940.16|14940.16|0
1643981380000|2022-02-04 13:29:40|14941.94|14941.94|14941.94|14941.94|14941.94|14941.94|14941.94|14941.94|0
1643981390000|2022-02-04 13:29:50|14942.75|14942.75|14942.75|14942.75|14942.75|14942.75|14942.75|14942.75|0
1643981400000|2022-02-04 13:30:00|14943.57|14943.57|14942.18|14942.18|14943.59|14943.59|14942.14|14942.14|0
1643981410000|2022-02-04 13:30:10|14941.26|14941.26|14941.06|14941.06|14942.67|14942.67|14941.06|14941.06|0
1643981420000|2022-02-04 13:30:20|14940.5|14940.5|14935.63|14935.63|14940.5|14940.5|14935.63|14935.63|0
1643981430000|2022-02-04 13:30:30|14933.9|14933.9|14928.06|14928.06|14933.9|14933.9|14928.06|14928.06|0
1643981440000|2022-02-04 13:30:40|14927.56|14927.56|14925.63|14925.63|14927.56|14927.56|14925.63|14925.63|0
1643981450000|2022-02-04 13:30:50|14925.02|14925.02|14924.81|14924.81|14925.02|14925.02|14924.56|14924.56|0
1643981460000|2022-02-04 13:31:00|14922.72|14922.72|14910.81|14910.81|14922.72|14922.72|14910.61|14910.61|0
1643981470000|2022-02-04 13:31:10|14909.14|14909.14|14908.53|14908.53|14910.55|14910.55|14908.53|14908.53|0
1643981480000|2022-02-04 13:31:20|14910.17|14910.17|14906.74|14906.74|14910.17|14910.17|14906.74|14906.74|0
1643981490000|2022-02-04 13:31:30|14907.3|14907.3|14907.3|14907.3|14907.3|14907.3|14907.3|14907.3|0
1643981500000|2022-02-04 13:31:40|14906.48|14906.48|14909.44|14909.44|14909.44|14909.44|14906.48|14906.48|0
1643981510000|2022-02-04 13:31:50|14907.61|14907.61|14908.53|14908.53|14908.53|14908.53|14907.61|14907.61|0
1643981520000|2022-02-04 13:32:00|14907.61|14907.61|14907.61|14907.61|14907.61|14907.61|14907.61|14907.61|0
1643981540000|2022-02-04 13:32:20|14905.98|14905.98|14904.57|14904.57|14905.98|14905.98|14904.57|14904.57|0
1643981550000|2022-02-04 13:32:30|14902.74|14902.74|14902.74|14902.74|14902.74|14902.74|14902.74|14902.74|0
1643981560000|2022-02-04 13:32:40|14902.24|14902.24|14902.24|14902.24|14902.24|14902.24|14902.24|14902.24|0
1643981570000|2022-02-04 13:32:50|14899.5|14899.5|14898.5|14898.5|14899.5|14899.5|14898.5|14898.5|0
1643981580000|2022-02-04 13:33:00|14900.33|14900.33|14900.33|14900.33|14900.33|14900.33|14898.5|14898.5|0
1643981600000|2022-02-04 13:33:20|14897.88|14897.88|14897.75|14897.75|14898.7|14898.7|14897.75|14897.75|0
1643981620000|2022-02-04 13:33:40|14899.25|14899.25|14900.16|14900.16|14900.16|14900.16|14899.25|14899.25|0
1643981630000|2022-02-04 13:33:50|14901.08|14901.08|14897.01|14897.01|14901.08|14901.08|14897.01|14897.01|0
1643981640000|2022-02-04 13:34:00|14897.68|14897.68|14897.68|14897.68|14897.68|14897.68|14897.68|14897.68|0
1643981650000|2022-02-04 13:34:10|14896.24|14896.24|14894.9|14894.9|14896.24|14896.24|14894.9|14894.9|0
1643981660000|2022-02-04 13:34:20|14895.82|14895.82|14895.82|14895.82|14895.82|14895.82|14895.82|14895.82|0
1643981670000|2022-02-04 13:34:30|14895.26|14895.26|14895.26|14895.26|14895.26|14895.26|14895.26|14895.26|0
1643981680000|2022-02-04 13:34:40|14896.17|14896.17|14893.82|14893.82|14897.09|14897.09|14893.82|14893.82|0
1643981690000|2022-02-04 13:34:50|14893|14893|14893|14893|14893|14893|14893|14893|0
1643981700000|2022-02-04 13:35:00|14893.82|14893.82|14893.71|14893.71|14895.25|14895.25|14891.98|14891.98|0
1643981720000|2022-02-04 13:35:20|14894.83|14894.83|14894.83|14894.83|14894.83|14894.83|14894.83|14894.83|0
1643981730000|2022-02-04 13:35:30|14896.15|14896.15|14895.24|14895.24|14896.15|14896.15|14895.24|14895.24|0
1643981740000|2022-02-04 13:35:40|14894.42|14894.42|14894.42|14894.42|14894.42|14894.42|14894.42|14894.42|0
1643981750000|2022-02-04 13:35:50|14895.54|14895.54|14900.3|14900.3|14900.3|14900.3|14895.54|14895.54|0
1643981760000|2022-02-04 13:36:00|14899.48|14899.48|14900.95|14900.95|14900.95|14900.95|14898.66|14898.66|0
1643981770000|2022-02-04 13:36:10|14901.77|14901.77|14899.42|14899.42|14901.77|14901.77|14899.42|14899.42|0
1643981780000|2022-02-04 13:36:20|14898.95|14898.95|14899.17|14899.17|14899.17|14899.17|14898.95|14898.95|0
1643981790000|2022-02-04 13:36:30|14898.26|14898.26|14894.57|14894.57|14898.26|14898.26|14894.57|14894.57|0
1643981800000|2022-02-04 13:36:40|14896.4|14896.4|14895.46|14895.46|14896.4|14896.4|14895.46|14895.46|0
1643981810000|2022-02-04 13:36:50|14897.83|14897.83|14896.07|14896.07|14898.86|14898.86|14896.07|14896.07|0
1643981820000|2022-02-04 13:37:00|14896.62|14896.62|14894.89|14894.89|14896.62|14896.62|14893.26|14893.26|0
1643981840000|2022-02-04 13:37:20|14894.07|14894.07|14894.07|14894.07|14894.07|14894.07|14894.07|14894.07|0
1643981850000|2022-02-04 13:37:30|14894.53|14894.53|14894.99|14894.99|14894.99|14894.99|14894.53|14894.53|0
1643981870000|2022-02-04 13:37:50|14893|14893|14891.09|14891.09|14893|14893|14891.09|14891.09|0
1643981900000|2022-02-04 13:38:20|14891.91|14891.91|14891.91|14891.91|14891.91|14891.91|14891.91|14891.91|0
1643981910000|2022-02-04 13:38:30|14891.29|14891.29|14891.29|14891.29|14891.29|14891.29|14891.29|14891.29|0
1643981920000|2022-02-04 13:38:40|14889.46|14889.46|14889.46|14889.46|14889.46|14889.46|14889.46|14889.46|0
1643981930000|2022-02-04 13:38:50|14890.38|14890.38|14890.38|14890.38|14890.38|14890.38|14890.38|14890.38|0
1643981940000|2022-02-04 13:39:00|14890.84|14890.84|14890.84|14890.84|14890.84|14890.84|14890.84|14890.84|0
1643981950000|2022-02-04 13:39:10|14892.27|14892.27|14894.16|14894.16|14894.16|14894.16|14892.27|14892.27|0
1643981960000|2022-02-04 13:39:20|14893.34|14893.34|14893.34|14893.34|14893.34|14893.34|14893.34|14893.34|0
1643981970000|2022-02-04 13:39:30|14894.25|14894.25|14894.58|14894.58|14894.58|14894.58|14893.76|14893.76|0
1643981980000|2022-02-04 13:39:40|14895.39|14895.39|14895.39|14895.39|14895.39|14895.39|14895.39|14895.39|0
1643982000000|2022-02-04 13:40:00|14894.93|14894.93|14894.71|14894.71|14894.93|14894.93|14894.71|14894.71|0
1643982010000|2022-02-04 13:40:10|14893.08|14893.08|14892.26|14892.26|14893.08|14893.08|14892.26|14892.26|0
1643982020000|2022-02-04 13:40:20|14893.69|14893.69|14893.69|14893.69|14893.69|14893.69|14893.69|14893.69|0
1643982030000|2022-02-04 13:40:30|14894.69|14894.69|14903.65|14903.65|14905.87|14905.87|14894.69|14894.69|0
1643982040000|2022-02-04 13:40:40|14903.19|14903.19|14901.36|14901.36|14905.02|14905.02|14899.53|14899.53|0
1643982050000|2022-02-04 13:40:50|14900.54|14900.54|14900.54|14900.54|14900.54|14900.54|14900.54|14900.54|0
1643982060000|2022-02-04 13:41:00|14901|14901|14901|14901|14901|14901|14901|14901|0
1643982070000|2022-02-04 13:41:10|14903.74|14903.74|14905.18|14905.18|14905.18|14905.18|14903.74|14903.74|0
1643982100000|2022-02-04 13:41:40|14904.73|14904.73|14904.73|14904.73|14904.73|14904.73|14904.73|14904.73|0
1643982110000|2022-02-04 13:41:50|14903.24|14903.24|14894.27|14894.27|14904.73|14904.73|14894.27|14894.27|0
1643982120000|2022-02-04 13:42:00|14893.82|14893.82|14885.67|14885.67|14893.82|14893.82|14885.67|14885.67|0
1643982130000|2022-02-04 13:42:10|14885.21|14885.21|14885.21|14885.21|14885.21|14885.21|14885.21|14885.21|0
1643982140000|2022-02-04 13:42:20|14884.65|14884.65|14885.11|14885.11|14885.11|14885.11|14884.65|14884.65|0
1643982160000|2022-02-04 13:42:40|14882.24|14882.24|14883.68|14883.68|14883.68|14883.68|14882.24|14882.24|0
1643982170000|2022-02-04 13:42:50|14884.13|14884.13|14880.86|14880.86|14884.13|14884.13|14880.86|14880.86|0
1643982180000|2022-02-04 13:43:00|14880.64|14880.64|14881.56|14881.56|14881.56|14881.56|14879.01|14879.01|0
1643982190000|2022-02-04 13:43:10|14880.61|14880.61|14880.41|14880.41|14880.61|14880.61|14879.29|14879.29|0
1643982210000|2022-02-04 13:43:30|14878.77|14878.77|14878.77|14878.77|14878.77|14878.77|14878.77|14878.77|0
1643982220000|2022-02-04 13:43:40|14877.28|14877.28|14862.56|14862.56|14878.77|14878.77|14862.56|14862.56|0
1643982230000|2022-02-04 13:43:50|14863.97|14863.97|14866.71|14866.71|14866.71|14866.71|14863.97|14863.97|0
1643982240000|2022-02-04 13:44:00|14865.08|14865.08|14865.9|14865.9|14865.9|14865.9|14865.08|14865.08|0
1643982250000|2022-02-04 13:44:10|14866.71|14866.71|14869.17|14869.17|14869.17|14869.17|14866.71|14866.71|0
1643982260000|2022-02-04 13:44:20|14869.62|14869.62|14869.62|14869.62|14869.62|14869.62|14869.62|14869.62|0
1643982270000|2022-02-04 13:44:30|14867.17|14867.17|14867.17|14867.17|14867.17|14867.17|14867.17|14867.17|0
1643982300000|2022-02-04 13:45:00|14866.35|14866.35|14870.6|14870.6|14870.6|14870.6|14866.35|14866.35|0
1643982320000|2022-02-04 13:45:20|14871.51|14871.51|14871.51|14871.51|14871.51|14871.51|14871.51|14871.51|0
1643982330000|2022-02-04 13:45:30|14874.58|14874.58|14876.5|14876.5|14878.14|14878.14|14874.58|14874.58|0
1643982360000|2022-02-04 13:46:00|14876.96|14876.96|14876.96|14876.96|14876.96|14876.96|14875.53|14875.53|0
1643982370000|2022-02-04 13:46:10|14876.5|14876.5|14876.5|14876.5|14876.5|14876.5|14876.5|14876.5|0
1643982460000|2022-02-04 13:47:40|14876.96|14876.96|14878.99|14878.99|14878.99|14878.99|14876.96|14876.96|0
1643982470000|2022-02-04 13:47:50|14879.81|14879.81|14879.81|14879.81|14879.81|14879.81|14879.81|14879.81|0
1643982480000|2022-02-04 13:48:00|14878.99|14878.99|14877.36|14877.36|14878.99|14878.99|14877.36|14877.36|0
1643982490000|2022-02-04 13:48:10|14878.99|14878.99|14878.18|14878.18|14878.99|14878.99|14877.36|14877.36|0
1643982500000|2022-02-04 13:48:20|14878.99|14878.99|14878.18|14878.18|14878.99|14878.99|14878.18|14878.18|0
1643982510000|2022-02-04 13:48:30|14878.99|14878.99|14880.73|14880.73|14880.73|14880.73|14878.99|14878.99|0
1643982520000|2022-02-04 13:48:40|14878.9|14878.9|14877.98|14877.98|14878.9|14878.9|14877.98|14877.98|0
1643982530000|2022-02-04 13:48:50|14878.48|14878.48|14879.97|14879.97|14879.97|14879.97|14878.48|14878.48|0
1643982540000|2022-02-04 13:49:00|14881.8|14881.8|14881.7|14881.7|14882.62|14882.62|14881.7|14881.7|0
1643982550000|2022-02-04 13:49:10|14880.89|14880.89|14880.89|14880.89|14880.89|14880.89|14880.89|14880.89|0
1643982580000|2022-02-04 13:49:40|14881.38|14881.38|14883.34|14883.34|14883.34|14883.34|14880.89|14880.89|0
1643982600000|2022-02-04 13:50:00|14884.45|14884.45|14887.52|14887.52|14887.82|14887.82|14884.45|14884.45|0
1643982610000|2022-02-04 13:50:10|14888.85|14888.85|14891.23|14891.23|14891.23|14891.23|14888.85|14888.85|0
1643982630000|2022-02-04 13:50:30|14891.69|14891.69|14891.69|14891.69|14891.69|14891.69|14891.69|14891.69|0
1643982640000|2022-02-04 13:50:40|14891.19|14891.19|14891.19|14891.19|14891.19|14891.19|14891.19|14891.19|0
1643982650000|2022-02-04 13:50:50|14892.13|14892.13|14892.13|14892.13|14892.13|14892.13|14892.13|14892.13|0
1643982660000|2022-02-04 13:51:00|14892.95|14892.95|14899.87|14899.87|14899.87|14899.87|14892.95|14892.95|0
1643982670000|2022-02-04 13:51:10|14900.32|14900.32|14909.08|14909.08|14909.08|14909.08|14900.32|14900.32|0
1643982690000|2022-02-04 13:51:30|14910.02|14910.02|14910.02|14910.02|14910.02|14910.02|14910.02|14910.02|0
1643982730000|2022-02-04 13:52:10|14911.66|14911.66|14910.02|14910.02|14911.66|14911.66|14910.02|14910.02|0
1643982750000|2022-02-04 13:52:30|14909.56|14909.56|14909.19|14909.19|14911.39|14911.39|14909.19|14909.19|0
1643982760000|2022-02-04 13:52:40|14908.27|14908.27|14908.27|14908.27|14908.27|14908.27|14908.27|14908.27|0
1643982770000|2022-02-04 13:52:50|14910.1|14910.1|14909.71|14909.71|14910.1|14910.1|14907.88|14907.88|0
1643982780000|2022-02-04 13:53:00|14908.22|14908.22|14909.69|14909.69|14909.69|14909.69|14908.22|14908.22|0
1643982790000|2022-02-04 13:53:10|14907.96|14907.96|14908.63|14908.63|14908.63|14908.63|14907.14|14907.14|0
1643982800000|2022-02-04 13:53:20|14907.14|14907.14|14907.14|14907.14|14907.14|14907.14|14907.14|14907.14|0
1643982850000|2022-02-04 13:54:10|14907.6|14907.6|14907.6|14907.6|14907.6|14907.6|14907.6|14907.6|0
1643982860000|2022-02-04 13:54:20|14907.1|14907.1|14907.66|14907.66|14907.66|14907.66|14907.1|14907.1|0
1643982890000|2022-02-04 13:54:50|14909.09|14909.09|14909.09|14909.09|14909.09|14909.09|14909.09|14909.09|0
1643982900000|2022-02-04 13:55:00|14910.04|14910.04|14911.97|14911.97|14912.68|14912.68|14910.04|14910.04|0
1643982910000|2022-02-04 13:55:10|14912.43|14912.43|14912.43|14912.43|14912.43|14912.43|14912.43|14912.43|0
1643982930000|2022-02-04 13:55:30|14912.93|14912.93|14912.93|14912.93|14912.93|14912.93|14912.93|14912.93|0
1643982950000|2022-02-04 13:55:50|14913.14|14913.14|14913.14|14913.14|14913.14|14913.14|14913.14|14913.14|0
1643982970000|2022-02-04 13:56:10|14911.64|14911.64|14911.64|14911.64|14911.64|14911.64|14911.64|14911.64|0
1643982980000|2022-02-04 13:56:20|14913.47|14913.47|14913.47|14913.47|14913.47|14913.47|14913.47|14913.47|0
1643982990000|2022-02-04 13:56:30|14913.92|14913.92|14913.92|14913.92|14913.92|14913.92|14913.92|14913.92|0
1643983000000|2022-02-04 13:56:40|14911.53|14911.53|14909.69|14909.69|14911.53|14911.53|14909.69|14909.69|0
1643983010000|2022-02-04 13:56:50|14910.51|14910.51|14911.53|14911.53|14911.53|14911.53|14910.51|14910.51|0
1643983020000|2022-02-04 13:57:00|14913.36|14913.36|14913.36|14913.36|14913.36|14913.36|14913.36|14913.36|0
1643983030000|2022-02-04 13:57:10|14914.79|14914.79|14914.79|14914.79|14914.79|14914.79|14914.79|14914.79|0
1643983040000|2022-02-04 13:57:20|14915.25|14915.25|14915.25|14915.25|14915.25|14915.25|14915.25|14915.25|0
1643983050000|2022-02-04 13:57:30|14914.33|14914.33|14912.5|14912.5|14914.33|14914.33|14912.5|14912.5|0
1643983060000|2022-02-04 13:57:40|14913.42|14913.42|14913.42|14913.42|14913.42|14913.42|14913.42|14913.42|0
1643983070000|2022-02-04 13:57:50|14910.93|14910.93|14910.93|14910.93|14910.93|14910.93|14910.93|14910.93|0
1643983100000|2022-02-04 13:58:20|14911.39|14911.39|14911.39|14911.39|14911.39|14911.39|14911.39|14911.39|0
1643983130000|2022-02-04 13:58:50|14909.9|14909.9|14909.9|14909.9|14909.9|14909.9|14909.9|14909.9|0
1643983140000|2022-02-04 13:59:00|14910.72|14910.72|14908.78|14908.78|14910.72|14910.72|14908.78|14908.78|0
1643983170000|2022-02-04 13:59:30|14909.24|14909.24|14910.18|14910.18|14910.18|14910.18|14909.24|14909.24|0
1643983180000|2022-02-04 13:59:40|14909.72|14909.72|14909.72|14909.72|14909.72|14909.72|14909.72|14909.72|0
1643983190000|2022-02-04 13:59:50|14909.52|14909.52|14909.52|14909.52|14909.52|14909.52|14909.52|14909.52|0
1643983210000|2022-02-04 14:00:10|14910.43|14910.43|14912.73|14912.73|14912.73|14912.73|14910.43|14910.43|0
1643983250000|2022-02-04 14:00:50|14909.87|14909.87|14909.87|14909.87|14909.87|14909.87|14909.87|14909.87|0
1643983280000|2022-02-04 14:01:20|14909.66|14909.66|14895.82|14895.82|14909.66|14909.66|14895.82|14895.82|0
1643983310000|2022-02-04 14:01:50|14894.71|14894.71|14894.71|14894.71|14894.71|14894.71|14894.71|14894.71|0
1643983320000|2022-02-04 14:02:00|14895.16|14895.16|14895.16|14895.16|14895.16|14895.16|14895.16|14895.16|0
1643983330000|2022-02-04 14:02:10|14894.05|14894.05|14893.82|14893.82|14894.05|14894.05|14893.82|14893.82|0
1643983360000|2022-02-04 14:02:40|14892.91|14892.91|14892.09|14892.09|14892.91|14892.91|14892.09|14892.09|0
1643983380000|2022-02-04 14:03:00|14891.17|14891.17|14889.44|14889.44|14891.17|14891.17|14889.44|14889.44|0
1643983390000|2022-02-04 14:03:10|14889.65|14889.65|14890.76|14890.76|14890.76|14890.76|14889.65|14889.65|0
1643983410000|2022-02-04 14:03:30|14891.58|14891.58|14891.58|14891.58|14891.58|14891.58|14891.58|14891.58|0
1643983430000|2022-02-04 14:03:50|14893.21|14893.21|14893.21|14893.21|14893.21|14893.21|14893.21|14893.21|0
1643983440000|2022-02-04 14:04:00|14892.76|14892.76|14890.66|14890.66|14892.76|14892.76|14890.66|14890.66|0
1643983470000|2022-02-04 14:04:30|14889.75|14889.75|14889.75|14889.75|14889.75|14889.75|14889.75|14889.75|0
1643983490000|2022-02-04 14:04:50|14889.28|14889.28|14889.28|14889.28|14889.28|14889.28|14889.28|14889.28|0
1643983500000|2022-02-04 14:05:00|14888.72|14888.72|14884.52|14884.52|14888.72|14888.72|14884.52|14884.52|0
1643983510000|2022-02-04 14:05:10|14884.98|14884.98|14884.98|14884.98|14884.98|14884.98|14884.98|14884.98|0
1643983540000|2022-02-04 14:05:40|14883.55|14883.55|14882.2|14882.2|14883.55|14883.55|14880.79|14880.79|0
1643983550000|2022-02-04 14:05:50|14878.56|14878.56|14877.63|14877.63|14879.03|14879.03|14877.63|14877.63|0
1643983570000|2022-02-04 14:06:10|14876.72|14876.72|14876.72|14876.72|14876.72|14876.72|14876.72|14876.72|0
1643983580000|2022-02-04 14:06:20|14877.54|14877.54|14877.54|14877.54|14877.54|14877.54|14877.54|14877.54|0
1643983590000|2022-02-04 14:06:30|14878.01|14878.01|14878.01|14878.01|14878.01|14878.01|14878.01|14878.01|0
1643983600000|2022-02-04 14:06:40|14876.37|14876.37|14876.37|14876.37|14876.37|14876.37|14876.37|14876.37|0
1643983610000|2022-02-04 14:06:50|14877.29|14877.29|14878.92|14878.92|14878.92|14878.92|14877.29|14877.29|0
1643983620000|2022-02-04 14:07:00|14879.38|14879.38|14879.83|14879.83|14879.83|14879.83|14879.38|14879.38|0
1643983640000|2022-02-04 14:07:20|14881.26|14881.26|14882.75|14882.75|14882.75|14882.75|14881.26|14881.26|0
1643983650000|2022-02-04 14:07:30|14883.67|14883.67|14882.75|14882.75|14883.67|14883.67|14881.84|14881.84|0
1643983680000|2022-02-04 14:08:00|14881.38|14881.38|14882.29|14882.29|14882.29|14882.29|14881.38|14881.38|0
1643983710000|2022-02-04 14:08:30|14883.24|14883.24|14883.24|14883.24|14883.24|14883.24|14883.24|14883.24|0
1643983740000|2022-02-04 14:09:00|14883.69|14883.69|14884.75|14884.75|14884.75|14884.75|14883.69|14883.69|0
1643983750000|2022-02-04 14:09:10|14884.53|14884.53|14884.08|14884.08|14884.53|14884.53|14884.08|14884.08|0
1643983760000|2022-02-04 14:09:20|14887.35|14887.35|14887.35|14887.35|14887.81|14887.81|14887.35|14887.35|0
1643983780000|2022-02-04 14:09:40|14889.18|14889.18|14886.95|14886.95|14889.18|14889.18|14886.95|14886.95|0
1643983790000|2022-02-04 14:09:50|14885.12|14885.12|14885.58|14885.58|14885.58|14885.58|14885.12|14885.12|0
1643983800000|2022-02-04 14:10:00|14885.38|14885.38|14884.88|14884.88|14885.38|14885.38|14884.88|14884.88|0
1643983810000|2022-02-04 14:10:10|14882.43|14882.43|14881.83|14881.83|14882.65|14882.65|14881.83|14881.83|0
1643983820000|2022-02-04 14:10:20|14881.38|14881.38|14881.38|14881.38|14881.38|14881.38|14881.38|14881.38|0
1643983830000|2022-02-04 14:10:30|14880.26|14880.26|14875.05|14875.05|14880.26|14880.26|14875.05|14875.05|0
1643983860000|2022-02-04 14:11:00|14874.64|14874.64|14874.64|14874.64|14874.64|14874.64|14874.64|14874.64|0
1643983870000|2022-02-04 14:11:10|14875.1|14875.1|14875.1|14875.1|14875.1|14875.1|14875.1|14875.1|0
1643983890000|2022-02-04 14:11:30|14874.64|14874.64|14874.86|14874.86|14874.86|14874.86|14874.64|14874.64|0
1643983900000|2022-02-04 14:11:40|14875.78|14875.78|14875.78|14875.78|14875.78|14875.78|14875.78|14875.78|0
1643983910000|2022-02-04 14:11:50|14876.23|14876.23|14876.23|14876.23|14876.23|14876.23|14876.23|14876.23|0
1643983930000|2022-02-04 14:12:10|14876.46|14876.46|14876.9|14876.9|14876.9|14876.9|14876.46|14876.46|0
1643983940000|2022-02-04 14:12:20|14876.68|14876.68|14876.68|14876.68|14877.14|14877.14|14876.68|14876.68|0
1643983950000|2022-02-04 14:12:30|14876.48|14876.48|14876.48|14876.48|14876.48|14876.48|14876.48|14876.48|0
1643983960000|2022-02-04 14:12:40|14876.03|14876.03|14876.03|14876.03|14876.03|14876.03|14876.03|14876.03|0
1643984010000|2022-02-04 14:13:30|14876.49|14876.49|14870.15|14870.15|14876.94|14876.94|14870.15|14870.15|0
1643984020000|2022-02-04 14:13:40|14870.6|14870.6|14869.69|14869.69|14870.6|14870.6|14869.69|14869.69|0
1643984030000|2022-02-04 14:13:50|14868.75|14868.75|14868.75|14868.75|14868.75|14868.75|14868.75|14868.75|0
1643984040000|2022-02-04 14:14:00|14868.25|14868.25|14868.25|14868.25|14868.25|14868.25|14868.25|14868.25|0
1643984070000|2022-02-04 14:14:30|14869.19|14869.19|14877.09|14877.09|14877.09|14877.09|14869.19|14869.19|0
1643984080000|2022-02-04 14:14:40|14877.55|14877.55|14877.55|14877.55|14877.55|14877.55|14877.55|14877.55|0
1643984100000|2022-02-04 14:15:00|14877.1|14877.1|14874.36|14874.36|14877.1|14877.1|14871.61|14871.61|0
1643984110000|2022-02-04 14:15:10|14875.27|14875.27|14876.19|14876.19|14876.19|14876.19|14875.27|14875.27|0
1643984130000|2022-02-04 14:15:30|14876.69|14876.69|14876.69|14876.69|14876.69|14876.69|14876.69|14876.69|0
1643984140000|2022-02-04 14:15:40|14876.13|14876.13|14880.29|14880.29|14880.29|14880.29|14876.13|14876.13|0
1643984150000|2022-02-04 14:15:50|14883.04|14883.04|14883.2|14883.2|14883.76|14883.76|14883.04|14883.04|0
1643984170000|2022-02-04 14:16:10|14881.79|14881.79|14881.79|14881.79|14881.79|14881.79|14881.79|14881.79|0
1643984190000|2022-02-04 14:16:30|14883.22|14883.22|14883.22|14883.22|14883.22|14883.22|14883.22|14883.22|0
1643984200000|2022-02-04 14:16:40|14883.45|14883.45|14886.31|14886.31|14886.31|14886.31|14883.45|14883.45|0
1643984210000|2022-02-04 14:16:50|14887.68|14887.68|14886.77|14886.77|14887.68|14887.68|14886.77|14886.77|0
1643984220000|2022-02-04 14:17:00|14885.95|14885.95|14885.95|14885.95|14885.95|14885.95|14885.95|14885.95|0
1643984240000|2022-02-04 14:17:20|14886.87|14886.87|14886.87|14886.87|14886.87|14886.87|14886.87|14886.87|0
1643984270000|2022-02-04 14:17:50|14880.9|14880.9|14878.99|14878.99|14880.9|14880.9|14878.99|14878.99|0
1643984280000|2022-02-04 14:18:00|14879.46|14879.46|14874.22|14874.22|14879.46|14879.46|14874.22|14874.22|0
1643984290000|2022-02-04 14:18:10|14877.09|14877.09|14878.02|14878.02|14878.02|14878.02|14877.09|14877.09|0
1643984300000|2022-02-04 14:18:20|14877.2|14877.2|14875.67|14875.67|14877.2|14877.2|14875.67|14875.67|0
1643984320000|2022-02-04 14:18:40|14876.13|14876.13|14876.13|14876.13|14876.13|14876.13|14876.13|14876.13|0
1643984350000|2022-02-04 14:19:10|14876.59|14876.59|14876.59|14876.59|14876.59|14876.59|14876.59|14876.59|0
1643984370000|2022-02-04 14:19:30|14875.67|14875.67|14875.67|14875.67|14875.67|14875.67|14875.67|14875.67|0
1643984380000|2022-02-04 14:19:40|14875.22|14875.22|14875.22|14875.22|14875.22|14875.22|14875.22|14875.22|0
1643984390000|2022-02-04 14:19:50|14876.14|14876.14|14881.07|14881.07|14881.07|14881.07|14876.14|14876.14|0
1643984400000|2022-02-04 14:20:00|14882.02|14882.02|14885.04|14885.04|14885.04|14885.04|14882.02|14882.02|0
1643984410000|2022-02-04 14:20:10|14885.5|14885.5|14885.04|14885.04|14885.5|14885.5|14885.04|14885.04|0
1643984430000|2022-02-04 14:20:30|14885.5|14885.5|14885.5|14885.5|14885.5|14885.5|14885.5|14885.5|0
1643984440000|2022-02-04 14:20:40|14886.41|14886.41|14886.41|14886.41|14886.41|14886.41|14886.41|14886.41|0
1643984460000|2022-02-04 14:21:00|14888.24|14888.24|14888.24|14888.24|14888.24|14888.24|14888.24|14888.24|0
1643984520000|2022-02-04 14:22:00|14888.71|14888.71|14888.24|14888.24|14888.71|14888.71|14888.24|14888.24|0
1643984590000|2022-02-04 14:23:10|14889.16|14889.16|14889.16|14889.16|14889.16|14889.16|14889.16|14889.16|0
1643984610000|2022-02-04 14:23:30|14891.04|14891.04|14891.51|14891.51|14891.51|14891.51|14891.04|14891.04|0
1643984620000|2022-02-04 14:23:40|14891.96|14891.96|14891.96|14891.96|14891.96|14891.96|14891.96|14891.96|0
1643984630000|2022-02-04 14:23:50|14891.5|14891.5|14891.5|14891.5|14891.5|14891.5|14891.5|14891.5|0
1643984650000|2022-02-04 14:24:10|14891.96|14891.96|14891.96|14891.96|14891.96|14891.96|14891.96|14891.96|0
1643984700000|2022-02-04 14:25:00|14895.99|14895.99|14895.17|14895.17|14895.99|14895.99|14894.96|14894.96|0
1643984720000|2022-02-04 14:25:20|14896.08|14896.08|14896.08|14896.08|14896.08|14896.08|14896.08|14896.08|0
1643984730000|2022-02-04 14:25:30|14896.54|14896.54|14896.54|14896.54|14896.54|14896.54|14896.54|14896.54|0
1643984740000|2022-02-04 14:25:40|14894.71|14894.71|14894.71|14894.71|14894.71|14894.71|14894.71|14894.71|0
1643984760000|2022-02-04 14:26:00|14900.49|14900.49|14901.4|14901.4|14901.4|14901.4|14900.49|14900.49|0
1643984770000|2022-02-04 14:26:10|14901.63|14901.63|14901.63|14901.63|14901.63|14901.63|14901.63|14901.63|0
1643984790000|2022-02-04 14:26:30|14902.74|14902.74|14902.33|14902.33|14902.74|14902.74|14902.33|14902.33|0
1643984820000|2022-02-04 14:27:00|14903.33|14903.33|14905.78|14905.78|14905.78|14905.78|14903.33|14903.33|0
1643984830000|2022-02-04 14:27:10|14906|14906|14906|14906|14906|14906|14906|14906|0
1643984840000|2022-02-04 14:27:20|14907.64|14907.64|14908.55|14908.55|14908.55|14908.55|14907.64|14907.64|0
1643984850000|2022-02-04 14:27:30|14908.76|14908.76|14908.76|14908.76|14908.76|14908.76|14908.76|14908.76|0
1643984880000|2022-02-04 14:28:00|14907.94|14907.94|14906.82|14906.82|14907.94|14907.94|14906.82|14906.82|0
1643984890000|2022-02-04 14:28:10|14908.65|14908.65|14907.73|14907.73|14908.65|14908.65|14907.73|14907.73|0
1643984900000|2022-02-04 14:28:20|14908.65|14908.65|14908.65|14908.65|14908.65|14908.65|14908.65|14908.65|0
1643984910000|2022-02-04 14:28:30|14909.14|14909.14|14909.37|14909.37|14909.37|14909.37|14909.14|14909.14|0
1643984920000|2022-02-04 14:28:40|14909.87|14909.87|14919.5|14919.5|14919.5|14919.5|14909.87|14909.87|0
1643984930000|2022-02-04 14:28:50|14919.02|14919.02|14919.25|14919.25|14919.25|14919.25|14919.02|14919.02|0
1643984940000|2022-02-04 14:29:00|14918.78|14918.78|14918.37|14918.37|14918.78|14918.78|14918.37|14918.37|0
1643984960000|2022-02-04 14:29:20|14918.82|14918.82|14917.41|14917.41|14918.82|14918.82|14917.41|14917.41|0
1643984970000|2022-02-04 14:29:30|14917.87|14917.87|14918.43|14918.43|14918.43|14918.43|14917.87|14917.87|0
1643984990000|2022-02-04 14:29:50|14917.01|14917.01|14922.96|14922.96|14923.42|14923.42|14917.01|14917.01|0
1643985000000|2022-02-04 14:30:00|14923.9|14923.9|14923.43|14923.43|14925.32|14925.32|14923.43|14923.43|0
1643985010000|2022-02-04 14:30:10|14925.07|14925.07|14926.71|14926.71|14926.71|14926.71|14924.84|14924.84|0
1643985020000|2022-02-04 14:30:20|14928.15|14928.15|14928.15|14928.15|14928.15|14928.15|14928.15|14928.15|0
1643985030000|2022-02-04 14:30:30|14929.06|14929.06|14927.53|14927.53|14929.06|14929.06|14927.07|14927.07|0
1643985040000|2022-02-04 14:30:40|14926.54|14926.54|14926.54|14926.54|14926.54|14926.54|14926.54|14926.54|0
1643985050000|2022-02-04 14:30:50|14927.53|14927.53|14925.32|14925.32|14927.99|14927.99|14925.32|14925.32|0
1643985070000|2022-02-04 14:31:10|14924.41|14924.41|14924.86|14924.86|14924.86|14924.86|14924.41|14924.41|0
1643985080000|2022-02-04 14:31:20|14924.33|14924.33|14924.33|14924.33|14924.33|14924.33|14924.33|14924.33|0
1643985100000|2022-02-04 14:31:40|14924.79|14924.79|14924.79|14924.79|14924.79|14924.79|14924.79|14924.79|0
1643985120000|2022-02-04 14:32:00|14924.58|14924.58|14925.04|14925.04|14925.04|14925.04|14924.58|14924.58|0
1643985130000|2022-02-04 14:32:10|14926.47|14926.47|14926.47|14926.47|14926.47|14926.47|14926.47|14926.47|0
1643985140000|2022-02-04 14:32:20|14925.66|14925.66|14924.84|14924.84|14925.66|14925.66|14924.84|14924.84|0
1643985150000|2022-02-04 14:32:30|14924.02|14924.02|14917.29|14917.29|14924.02|14924.02|14917.29|14917.29|0
1643985170000|2022-02-04 14:32:50|14917.75|14917.75|14921.12|14921.12|14921.12|14921.12|14917.75|14917.75|0
1643985180000|2022-02-04 14:33:00|14919.07|14919.07|14919.07|14919.07|14919.07|14919.07|14919.07|14919.07|0
1643985190000|2022-02-04 14:33:10|14919.98|14919.98|14917.85|14917.85|14919.98|14919.98|14917.85|14917.85|0
1643985200000|2022-02-04 14:33:20|14918.77|14918.77|14917.85|14917.85|14918.77|14918.77|14917.85|14917.85|0
1643985210000|2022-02-04 14:33:30|14917.35|14917.35|14917.35|14917.35|14917.35|14917.35|14917.35|14917.35|0
1643985220000|2022-02-04 14:33:40|14918.27|14918.27|14918.27|14918.27|14918.27|14918.27|14918.27|14918.27|0
1643985230000|2022-02-04 14:33:50|14917.35|14917.35|14917.35|14917.35|14917.35|14917.35|14917.35|14917.35|0
1643985240000|2022-02-04 14:34:00|14918.79|14918.79|14917.35|14917.35|14918.79|14918.79|14917.35|14917.35|0
1643985250000|2022-02-04 14:34:10|14916.24|14916.24|14915.78|14915.78|14916.24|14916.24|14915.32|14915.32|0
1643985260000|2022-02-04 14:34:20|14914.87|14914.87|14915.32|14915.32|14915.32|14915.32|14914.87|14914.87|0
1643985270000|2022-02-04 14:34:30|14914.51|14914.51|14914.51|14914.51|14914.51|14914.51|14914.51|14914.51|0
1643985280000|2022-02-04 14:34:40|14914.05|14914.05|14915.62|14915.62|14915.62|14915.62|14914.05|14914.05|0
1643985290000|2022-02-04 14:34:50|14915.21|14915.21|14912.36|14912.36|14915.21|14915.21|14912.36|14912.36|0
1643985300000|2022-02-04 14:35:00|14911.37|14911.37|14911.37|14911.37|14911.37|14911.37|14911.37|14911.37|0
1643985310000|2022-02-04 14:35:10|14910.81|14910.81|14909.13|14909.13|14910.81|14910.81|14909.13|14909.13|0
1643985320000|2022-02-04 14:35:20|14908.67|14908.67|14902.42|14902.42|14908.67|14908.67|14902.42|14902.42|0
1643985330000|2022-02-04 14:35:30|14902.2|14902.2|14901.97|14901.97|14902.42|14902.42|14901.97|14901.97|0
1643985340000|2022-02-04 14:35:40|14892.27|14892.27|14892.27|14892.27|14892.27|14892.27|14892.27|14892.27|0
1643985350000|2022-02-04 14:35:50|14890.78|14890.78|14892.15|14892.15|14892.15|14892.15|14890.78|14890.78|0
1643985360000|2022-02-04 14:36:00|14891.71|14891.71|14888.88|14888.88|14891.71|14891.71|14888.88|14888.88|0
1643985370000|2022-02-04 14:36:10|14887.97|14887.97|14887.97|14887.97|14887.97|14887.97|14887.97|14887.97|0
1643985380000|2022-02-04 14:36:20|14887.05|14887.05|14886.59|14886.59|14887.05|14887.05|14886.59|14886.59|0
1643985390000|2022-02-04 14:36:30|14887.51|14887.51|14887.98|14887.98|14887.98|14887.98|14885.65|14885.65|0
1643985400000|2022-02-04 14:36:40|14888.18|14888.18|14893.13|14893.13|14893.13|14893.13|14888.18|14888.18|0
1643985410000|2022-02-04 14:36:50|14893.59|14893.59|14893.59|14893.59|14893.59|14893.59|14893.59|14893.59|0
1643985420000|2022-02-04 14:37:00|14893.13|14893.13|14893.13|14893.13|14893.13|14893.13|14893.13|14893.13|0
1643985430000|2022-02-04 14:37:10|14892.19|14892.19|14890.82|14890.82|14892.19|14892.19|14890.82|14890.82|0
1643985450000|2022-02-04 14:37:30|14889.9|14889.9|14889.9|14889.9|14889.9|14889.9|14889.9|14889.9|0
1643985460000|2022-02-04 14:37:40|14890.36|14890.36|14894.71|14894.71|14894.71|14894.71|14890.36|14890.36|0
1643985470000|2022-02-04 14:37:50|14893.72|14893.72|14896.63|14896.63|14897.1|14897.1|14893.72|14893.72|0
1643985490000|2022-02-04 14:38:10|14895.71|14895.71|14895.71|14895.71|14895.71|14895.71|14895.71|14895.71|0
1643985500000|2022-02-04 14:38:20|14897.7|14897.7|14898.16|14898.16|14898.16|14898.16|14897.7|14897.7|0
1643985530000|2022-02-04 14:38:50|14897.95|14897.95|14897.95|14897.95|14897.95|14897.95|14897.95|14897.95|0
1643985540000|2022-02-04 14:39:00|14897.04|14897.04|14897.95|14897.95|14897.95|14897.95|14897.04|14897.04|0
1643985550000|2022-02-04 14:39:10|14898.41|14898.41|14897.47|14897.47|14898.41|14898.41|14897.47|14897.47|0
1643985560000|2022-02-04 14:39:20|14898.14|14898.14|14897.22|14897.22|14898.14|14898.14|14897.22|14897.22|0
1643985590000|2022-02-04 14:39:50|14897.68|14897.68|14899.09|14899.09|14899.09|14899.09|14897.68|14897.68|0
1643985600000|2022-02-04 14:40:00|14899.55|14899.55|14900|14900|14900|14900|14899.55|14899.55|0
1643985610000|2022-02-04 14:40:10|14900.47|14900.47|14899.97|14899.97|14900.47|14900.47|14899.97|14899.97|0
1643985620000|2022-02-04 14:40:20|14901.41|14901.41|14908.8|14908.8|14908.8|14908.8|14901.41|14901.41|0
1643985630000|2022-02-04 14:40:30|14910.56|14910.56|14909.18|14909.18|14912.89|14912.89|14909.18|14909.18|0
1643985640000|2022-02-04 14:40:40|14908.95|14908.95|14909.18|14909.18|14909.18|14909.18|14908.95|14908.95|0
1643985650000|2022-02-04 14:40:50|14908.72|14908.72|14916.17|14916.17|14916.17|14916.17|14908.72|14908.72|0
1643985660000|2022-02-04 14:41:00|14916.99|14916.99|14916.99|14916.99|14916.99|14916.99|14916.99|14916.99|0
1643985670000|2022-02-04 14:41:10|14909.58|14909.58|14909.58|14909.58|14909.58|14909.58|14909.58|14909.58|0
1643985680000|2022-02-04 14:41:20|14908.76|14908.76|14908.76|14908.76|14908.76|14908.76|14908.76|14908.76|0
1643985690000|2022-02-04 14:41:30|14909.68|14909.68|14907.85|14907.85|14909.68|14909.68|14907.85|14907.85|0
1643985730000|2022-02-04 14:42:10|14910.2|14910.2|14910.88|14910.88|14910.88|14910.88|14910.2|14910.2|0
1643985740000|2022-02-04 14:42:20|14911.38|14911.38|14911.38|14911.38|14911.38|14911.38|14911.38|14911.38|0
1643985750000|2022-02-04 14:42:30|14913.02|14913.02|14913.02|14913.02|14913.02|14913.02|14913.02|14913.02|0
1643985760000|2022-02-04 14:42:40|14913.57|14913.57|14916.16|14916.16|14916.62|14916.62|14913.57|14913.57|0
1643985780000|2022-02-04 14:43:00|14916.38|14916.38|14916.38|14916.38|14916.38|14916.38|14916.38|14916.38|0
1643985790000|2022-02-04 14:43:10|14916.84|14916.84|14920.23|14920.23|14920.23|14920.23|14916.84|14916.84|0
1643985800000|2022-02-04 14:43:20|14919.73|14919.73|14920.14|14920.14|14920.14|14920.14|14919.73|14919.73|0
1643985810000|2022-02-04 14:43:30|14920.6|14920.6|14921.74|14921.74|14921.74|14921.74|14920.6|14920.6|0
1643985820000|2022-02-04 14:43:40|14921.28|14921.28|14921.28|14921.28|14921.28|14921.28|14921.28|14921.28|0
1643985830000|2022-02-04 14:43:50|14920.72|14920.72|14920.72|14920.72|14920.72|14920.72|14920.72|14920.72|0
1643985840000|2022-02-04 14:44:00|14919.29|14919.29|14919.75|14919.75|14919.75|14919.75|14919.29|14919.29|0
1643985850000|2022-02-04 14:44:10|14920.2|14920.2|14919.86|14919.86|14920.51|14920.51|14919.86|14919.86|0
1643985880000|2022-02-04 14:44:40|14920.32|14920.32|14920.32|14920.32|14920.32|14920.32|14920.32|14920.32|0
1643985890000|2022-02-04 14:44:50|14920.54|14920.54|14920.54|14920.54|14920.54|14920.54|14920.54|14920.54|0
1643985910000|2022-02-04 14:45:10|14919.72|14919.72|14917.9|14917.9|14919.72|14919.72|14916.98|14916.98|0
1643985920000|2022-02-04 14:45:20|14915.03|14915.03|14915.55|14915.55|14916.46|14916.46|14915.03|14915.03|0
1643985930000|2022-02-04 14:45:30|14914.73|14914.73|14915.55|14915.55|14915.55|14915.55|14914.73|14914.73|0
1643985940000|2022-02-04 14:45:40|14917.8|14917.8|14917.8|14917.8|14917.8|14917.8|14917.8|14917.8|0
1643985950000|2022-02-04 14:45:50|14916.88|14916.88|14916.06|14916.06|14916.88|14916.88|14916.06|14916.06|0
1643985970000|2022-02-04 14:46:10|14915.15|14915.15|14915.15|14915.15|14915.15|14915.15|14915.15|14915.15|0
1643985980000|2022-02-04 14:46:20|14914.93|14914.93|14913.93|14913.93|14914.93|14914.93|14912.94|14912.94|0
1643986000000|2022-02-04 14:46:40|14914.39|14914.39|14902.75|14902.75|14914.39|14914.39|14902.75|14902.75|0
1643986010000|2022-02-04 14:46:50|14902.08|14902.08|14901.64|14901.64|14902.08|14902.08|14900.65|14900.65|0
1643986020000|2022-02-04 14:47:00|14901.44|14901.44|14901.23|14901.23|14901.44|14901.44|14901.23|14901.23|0
1643986040000|2022-02-04 14:47:20|14900.67|14900.67|14899.04|14899.04|14900.67|14900.67|14899.04|14899.04|0
1643986060000|2022-02-04 14:47:40|14899.5|14899.5|14899.5|14899.5|14899.5|14899.5|14899.5|14899.5|0
1643986080000|2022-02-04 14:48:00|14898.5|14898.5|14896.95|14896.95|14899.5|14899.5|14896.95|14896.95|0
1643986090000|2022-02-04 14:48:10|14894.08|14894.08|14891.79|14891.79|14894.08|14894.08|14891.79|14891.79|0
1643986110000|2022-02-04 14:48:30|14891.38|14891.38|14888.63|14888.63|14891.38|14891.38|14888.63|14888.63|0
1643986130000|2022-02-04 14:48:50|14888.01|14888.01|14888.01|14888.01|14888.01|14888.01|14888.01|14888.01|0
1643986140000|2022-02-04 14:49:00|14888.92|14888.92|14888.92|14888.92|14888.92|14888.92|14888.92|14888.92|0
1643986150000|2022-02-04 14:49:10|14889.34|14889.34|14888.72|14888.72|14889.34|14889.34|14888.72|14888.72|0
1643986170000|2022-02-04 14:49:30|14890.45|14890.45|14889.63|14889.63|14890.45|14890.45|14889.63|14889.63|0
1643986180000|2022-02-04 14:49:40|14889.14|14889.14|14886.16|14886.16|14889.14|14889.14|14886.16|14886.16|0
1643986190000|2022-02-04 14:49:50|14886.97|14886.97|14882.29|14882.29|14886.97|14886.97|14882.29|14882.29|0
1643986200000|2022-02-04 14:50:00|14883.23|14883.23|14883.23|14883.23|14883.23|14883.23|14883.23|14883.23|0
1643986210000|2022-02-04 14:50:10|14880.75|14880.75|14880.75|14880.75|14880.75|14880.75|14880.75|14880.75|0
1643986230000|2022-02-04 14:50:30|14881.21|14881.21|14881.21|14881.21|14881.21|14881.21|14881.21|14881.21|0
1643986240000|2022-02-04 14:50:40|14880.29|14880.29|14880.51|14880.51|14880.51|14880.51|14880.29|14880.29|0
1643986250000|2022-02-04 14:50:50|14880.31|14880.31|14879.75|14879.75|14880.31|14880.31|14879.75|14879.75|0
1643986260000|2022-02-04 14:51:00|14880.67|14880.67|14875.95|14875.95|14881.41|14881.41|14875.95|14875.95|0
1643986270000|2022-02-04 14:51:10|14874.32|14874.32|14874.32|14874.32|14874.32|14874.32|14874.32|14874.32|0
1643986280000|2022-02-04 14:51:20|14874.81|14874.81|14874.81|14874.81|14874.81|14874.81|14874.81|14874.81|0
1643986290000|2022-02-04 14:51:30|14874|14874|14874|14874|14874|14874|14874|14874|0
1643986300000|2022-02-04 14:51:40|14873.79|14873.79|14872.85|14872.85|14873.79|14873.79|14872.85|14872.85|0
1643986310000|2022-02-04 14:51:50|14872.4|14872.4|14863.92|14863.92|14872.4|14872.4|14863.92|14863.92|0
1643986320000|2022-02-04 14:52:00|14862.42|14862.42|14858.23|14858.23|14862.42|14862.42|14858.23|14858.23|0
1643986330000|2022-02-04 14:52:10|14858.68|14858.68|14858.23|14858.23|14858.68|14858.68|14858.23|14858.23|0
1643986350000|2022-02-04 14:52:30|14858.68|14858.68|14858.68|14858.68|14858.68|14858.68|14858.68|14858.68|0
1643986360000|2022-02-04 14:52:40|14857.77|14857.77|14857.55|14857.55|14857.77|14857.77|14857.55|14857.55|0
1643986390000|2022-02-04 14:53:10|14857.14|14857.14|14855.15|14855.15|14857.14|14857.14|14855.15|14855.15|0
1643986400000|2022-02-04 14:53:20|14854.33|14854.33|14854.33|14854.33|14854.33|14854.33|14854.33|14854.33|0
1643986410000|2022-02-04 14:53:30|14854.54|14854.54|14854.28|14854.28|14854.74|14854.74|14854.28|14854.28|0
1643986420000|2022-02-04 14:53:40|14853.83|14853.83|14852.24|14852.24|14853.83|14853.83|14852.24|14852.24|0
1643986430000|2022-02-04 14:53:50|14849.37|14849.37|14849.37|14849.37|14849.37|14849.37|14849.37|14849.37|0
1643986450000|2022-02-04 14:54:10|14850.8|14850.8|14850.8|14850.8|14850.8|14850.8|14850.8|14850.8|0
1643986470000|2022-02-04 14:54:30|14851.3|14851.3|14851.3|14851.3|14851.3|14851.3|14851.3|14851.3|0
1643986480000|2022-02-04 14:54:40|14849.67|14849.67|14851.5|14851.5|14851.5|14851.5|14849.67|14849.67|0
1643986490000|2022-02-04 14:54:50|14851|14851|14849.59|14849.59|14851|14851|14849.13|14849.13|0
1643986500000|2022-02-04 14:55:00|14850.41|14850.41|14849.04|14849.04|14850.41|14850.41|14849.04|14849.04|0
1643986510000|2022-02-04 14:55:10|14848.13|14848.13|14849.5|14849.5|14849.5|14849.5|14848.13|14848.13|0
1643986530000|2022-02-04 14:55:30|14850.42|14850.42|14851.33|14851.33|14852.77|14852.77|14850.42|14850.42|0
1643986560000|2022-02-04 14:56:00|14851.78|14851.78|14851.78|14851.78|14851.78|14851.78|14851.78|14851.78|0
1643986570000|2022-02-04 14:56:10|14852.7|14852.7|14852.7|14852.7|14852.7|14852.7|14852.7|14852.7|0
1643986580000|2022-02-04 14:56:20|14851.2|14851.2|14851.68|14851.68|14851.68|14851.68|14851.2|14851.2|0
1643986590000|2022-02-04 14:56:30|14852.13|14852.13|14852.13|14852.13|14852.13|14852.13|14852.13|14852.13|0
1643986600000|2022-02-04 14:56:40|14852.59|14852.59|14852.59|14852.59|14852.59|14852.59|14852.59|14852.59|0
1643986620000|2022-02-04 14:57:00|14850.14|14850.14|14851.05|14851.05|14851.05|14851.05|14850.14|14850.14|0
1643986630000|2022-02-04 14:57:10|14850.11|14850.11|14850.11|14850.11|14850.11|14850.11|14850.11|14850.11|0
1643986660000|2022-02-04 14:57:40|14849.65|14849.65|14850.11|14850.11|14850.11|14850.11|14849.65|14849.65|0
1643986680000|2022-02-04 14:58:00|14849.2|14849.2|14851.51|14851.51|14851.51|14851.51|14849.2|14849.2|0
1643986690000|2022-02-04 14:58:10|14852.43|14852.43|14857.73|14857.73|14857.73|14857.73|14852.43|14852.43|0
1643986700000|2022-02-04 14:58:20|14858.2|14858.2|14858.2|14858.2|14858.2|14858.2|14858.2|14858.2|0
1643986710000|2022-02-04 14:58:30|14859.12|14859.12|14857.29|14857.29|14859.12|14859.12|14857.29|14857.29|0
1643986730000|2022-02-04 14:58:50|14856.47|14856.47|14855.97|14855.97|14856.47|14856.47|14855.97|14855.97|0
1643986740000|2022-02-04 14:59:00|14857.41|14857.41|14857.41|14857.41|14857.41|14857.41|14857.41|14857.41|0
1643986760000|2022-02-04 14:59:20|14855.77|14855.77|14855.77|14855.77|14855.77|14855.77|14855.77|14855.77|0
1643986770000|2022-02-04 14:59:30|14857.06|14857.06|14857.06|14857.06|14857.06|14857.06|14857.06|14857.06|0
1643986780000|2022-02-04 14:59:40|14857.52|14857.52|14857.52|14857.52|14857.52|14857.52|14857.52|14857.52|0
1643986790000|2022-02-04 14:59:50|14856.6|14856.6|14856.6|14856.6|14856.6|14856.6|14856.6|14856.6|0
1643986800000|2022-02-04 15:00:00|14856.19|14856.19|14856.19|14856.19|14856.19|14856.19|14856.19|14856.19|0
1643986810000|2022-02-04 15:00:10|14856.66|14856.66|14856.9|14856.9|14856.9|14856.9|14856.44|14856.44|0
1643986820000|2022-02-04 15:00:20|14857.37|14857.37|14856.43|14856.43|14857.37|14857.37|14856.43|14856.43|0
1643986830000|2022-02-04 15:00:30|14858.66|14858.66|14864.33|14864.33|14864.74|14864.74|14858.66|14858.66|0
1643986840000|2022-02-04 15:00:40|14864.79|14864.79|14865.96|14865.96|14866.42|14866.42|14864.79|14864.79|0
1643986850000|2022-02-04 15:00:50|14866.9|14866.9|14870.47|14870.47|14871.39|14871.39|14866.9|14866.9|0
1643986860000|2022-02-04 15:01:00|14868.84|14868.84|14870.24|14870.24|14870.24|14870.24|14868.84|14868.84|0
1643986880000|2022-02-04 15:01:20|14871.15|14871.15|14873.04|14873.04|14873.04|14873.04|14871.15|14871.15|0
1643986890000|2022-02-04 15:01:30|14872.83|14872.83|14872.83|14872.83|14872.83|14872.83|14872.83|14872.83|0
1643986900000|2022-02-04 15:01:40|14872.37|14872.37|14872.37|14872.37|14872.37|14872.37|14872.37|14872.37|0
1643986910000|2022-02-04 15:01:50|14871.91|14871.91|14866.66|14866.66|14871.91|14871.91|14866.66|14866.66|0
1643986920000|2022-02-04 15:02:00|14865.84|14865.84|14868.44|14868.44|14868.44|14868.44|14865.64|14865.64|0
1643986940000|2022-02-04 15:02:20|14867.88|14867.88|14867.53|14867.53|14867.88|14867.88|14866.97|14866.97|0
1643986950000|2022-02-04 15:02:30|14868.08|14868.08|14868.08|14868.08|14868.08|14868.08|14868.08|14868.08|0
1643986960000|2022-02-04 15:02:40|14868.54|14868.54|14867.05|14867.05|14868.54|14868.54|14867.05|14867.05|0
1643986970000|2022-02-04 15:02:50|14864.18|14864.18|14861.98|14861.98|14864.18|14864.18|14860.54|14860.54|0
1643986980000|2022-02-04 15:03:00|14861.16|14861.16|14854.24|14854.24|14861.16|14861.16|14854.24|14854.24|0
1643986990000|2022-02-04 15:03:10|14848.5|14848.5|14843.1|14843.1|14848.5|14848.5|14843.1|14843.1|0
1643987010000|2022-02-04 15:03:30|14841.67|14841.67|14841.17|14841.17|14841.67|14841.67|14840.25|14840.25|0
1643987020000|2022-02-04 15:03:40|14841.64|14841.64|14840.74|14840.74|14841.64|14841.64|14840.74|14840.74|0
1643987030000|2022-02-04 15:03:50|14841.2|14841.2|14844.58|14844.58|14844.58|14844.58|14841.2|14841.2|0
1643987050000|2022-02-04 15:04:10|14845.04|14845.04|14846.82|14846.82|14847.43|14847.43|14845.04|14845.04|0
1643987060000|2022-02-04 15:04:20|14846.36|14846.36|14847.85|14847.85|14847.85|14847.85|14846.36|14846.36|0
1643987070000|2022-02-04 15:04:30|14849.22|14849.22|14849.22|14849.22|14849.22|14849.22|14849.22|14849.22|0
1643987080000|2022-02-04 15:04:40|14849.69|14849.69|14849.23|14849.23|14849.69|14849.69|14849.23|14849.23|0
1643987100000|2022-02-04 15:05:00|14848.24|14848.24|14848.14|14848.14|14848.24|14848.24|14846.87|14846.87|0
1643987120000|2022-02-04 15:05:20|14848.6|14848.6|14857.36|14857.36|14857.36|14857.36|14848.6|14848.6|0
1643987140000|2022-02-04 15:05:40|14856.8|14856.8|14856.44|14856.44|14857.92|14857.92|14856.44|14856.44|0
1643987150000|2022-02-04 15:05:50|14855.95|14855.95|14855.49|14855.49|14855.95|14855.95|14855.49|14855.49|0
1643987160000|2022-02-04 15:06:00|14856.31|14856.31|14856.31|14856.31|14856.31|14856.31|14856.31|14856.31|0
1643987200000|2022-02-04 15:06:40|14854.67|14854.67|14854.67|14854.67|14854.67|14854.67|14854.67|14854.67|0
1643987210000|2022-02-04 15:06:50|14854.21|14854.21|14853.3|14853.3|14854.21|14854.21|14853.3|14853.3|0
1643987220000|2022-02-04 15:07:00|14851.86|14851.86|14851.86|14851.86|14851.86|14851.86|14851.86|14851.86|0
1643987230000|2022-02-04 15:07:10|14851.39|14851.39|14852.77|14852.77|14852.77|14852.77|14851.39|14851.39|0
1643987290000|2022-02-04 15:08:10|14853.68|14853.68|14853.68|14853.68|14853.68|14853.68|14853.68|14853.68|0
1643987340000|2022-02-04 15:09:00|14852.86|14852.86|14850.02|14850.02|14852.86|14852.86|14850.02|14850.02|0
1643987350000|2022-02-04 15:09:10|14850.57|14850.57|14848.78|14848.78|14850.57|14850.57|14848.78|14848.78|0
1643987360000|2022-02-04 15:09:20|14846.95|14846.95|14842.82|14842.82|14846.95|14846.95|14842.82|14842.82|0
1643987370000|2022-02-04 15:09:30|14842|14842|14838.93|14838.93|14842|14842|14838.93|14838.93|0
1643987380000|2022-02-04 15:09:40|14838.02|14838.02|14824.6|14824.6|14838.02|14838.02|14824.6|14824.6|0
1643987390000|2022-02-04 15:09:50|14824.39|14824.39|14823.28|14823.28|14824.39|14824.39|14823.28|14823.28|0
1643987400000|2022-02-04 15:10:00|14819.8|14819.8|14819.8|14819.8|14819.8|14819.8|14819.8|14819.8|0
1643987410000|2022-02-04 15:10:10|14819.13|14819.13|14809.52|14809.52|14819.13|14819.13|14809.52|14809.52|0
1643987420000|2022-02-04 15:10:20|14809.73|14809.73|14809.73|14809.73|14809.73|14809.73|14809.73|14809.73|0
1643987430000|2022-02-04 15:10:30|14808.29|14808.29|14808.91|14808.91|14808.91|14808.91|14807.6|14807.6|0
1643987440000|2022-02-04 15:10:40|14809.12|14809.12|14809.61|14809.61|14809.61|14809.61|14809.12|14809.12|0
1643987450000|2022-02-04 15:10:50|14808.7|14808.7|14808.7|14808.7|14808.7|14808.7|14808.7|14808.7|0
1643987460000|2022-02-04 15:11:00|14808.23|14808.23|14808.68|14808.68|14808.68|14808.68|14808.23|14808.23|0
1643987480000|2022-02-04 15:11:20|14807.57|14807.57|14807.57|14807.57|14807.57|14807.57|14807.57|14807.57|0
1643987490000|2022-02-04 15:11:30|14805.93|14805.93|14806.4|14806.4|14806.4|14806.4|14805.93|14805.93|0
1643987500000|2022-02-04 15:11:40|14804.91|14804.91|14804.91|14804.91|14804.91|14804.91|14804.91|14804.91|0
1643987540000|2022-02-04 15:12:20|14804.46|14804.46|14804.91|14804.91|14804.91|14804.91|14804.46|14804.46|0
1643987550000|2022-02-04 15:12:30|14804|14804|14804.91|14804.91|14804.91|14804.91|14803.09|14803.09|0
1643987560000|2022-02-04 15:12:40|14805.37|14805.37|14801.71|14801.71|14805.37|14805.37|14801.69|14801.69|0
1643987570000|2022-02-04 15:12:50|14805.23|14805.23|14809.68|14809.68|14809.68|14809.68|14805.23|14805.23|0
1643987580000|2022-02-04 15:13:00|14810.59|14810.59|14815.31|14815.31|14815.31|14815.31|14810.59|14810.59|0
1643987590000|2022-02-04 15:13:10|14815.87|14815.87|14817.49|14817.49|14817.49|14817.49|14815.87|14815.87|0
1643987600000|2022-02-04 15:13:20|14816.99|14816.99|14817.55|14817.55|14817.55|14817.55|14816.99|14816.99|0
1643987610000|2022-02-04 15:13:30|14817.63|14817.63|14821.62|14821.62|14821.62|14821.62|14817.63|14817.63|0
1643987620000|2022-02-04 15:13:40|14822.08|14822.08|14828.1|14828.1|14828.1|14828.1|14821.62|14821.62|0
1643987630000|2022-02-04 15:13:50|14828.56|14828.56|14828.56|14828.56|14828.56|14828.56|14828.56|14828.56|0
1643987640000|2022-02-04 15:14:00|14828.1|14828.1|14833.06|14833.06|14833.67|14833.67|14828.1|14828.1|0
1643987650000|2022-02-04 15:14:10|14833.88|14833.88|14833.88|14833.88|14833.88|14833.88|14833.88|14833.88|0
1643987660000|2022-02-04 15:14:20|14833.42|14833.42|14832.96|14832.96|14833.42|14833.42|14832.96|14832.96|0
1643987670000|2022-02-04 15:14:30|14832.5|14832.5|14832.5|14832.5|14832.5|14832.5|14832.5|14832.5|0
1643987680000|2022-02-04 15:14:40|14832.96|14832.96|14836.65|14836.65|14836.65|14836.65|14832.96|14832.96|0
1643987690000|2022-02-04 15:14:50|14837.46|14837.46|14836.83|14836.83|14837.46|14837.46|14836.83|14836.83|0
1643987700000|2022-02-04 15:15:00|14837.03|14837.03|14837.49|14837.49|14837.49|14837.49|14837.03|14837.03|0
1643987710000|2022-02-04 15:15:10|14837.03|14837.03|14838.71|14838.71|14838.71|14838.71|14837.03|14837.03|0
1643987720000|2022-02-04 15:15:20|14839.17|14839.17|14839.17|14839.17|14839.17|14839.17|14839.17|14839.17|0
1643987730000|2022-02-04 15:15:30|14848.25|14848.25|14848.25|14848.25|14848.25|14848.25|14848.25|14848.25|0
1643987750000|2022-02-04 15:15:50|14847.79|14847.79|14847.79|14847.79|14847.79|14847.79|14847.79|14847.79|0
1643987760000|2022-02-04 15:16:00|14848.25|14848.25|14850.08|14850.08|14850.08|14850.08|14848.25|14848.25|0
1643987780000|2022-02-04 15:16:20|14851.02|14851.02|14851.02|14851.02|14851.02|14851.02|14851.02|14851.02|0
1643987790000|2022-02-04 15:16:30|14850.8|14850.8|14855.96|14855.96|14855.96|14855.96|14850.8|14850.8|0
1643987800000|2022-02-04 15:16:40|14856.95|14856.95|14857.87|14857.87|14857.87|14857.87|14856.95|14856.95|0
1643987810000|2022-02-04 15:16:50|14858.98|14858.98|14858.98|14858.98|14858.98|14858.98|14858.98|14858.98|0
1643987820000|2022-02-04 15:17:00|14859.92|14859.92|14851.37|14851.37|14859.92|14859.92|14851.37|14851.37|0
1643987830000|2022-02-04 15:17:10|14851.84|14851.84|14851.84|14851.84|14851.84|14851.84|14851.84|14851.84|0
1643987840000|2022-02-04 15:17:20|14852.78|14852.78|14853.72|14853.72|14853.72|14853.72|14852.78|14852.78|0
1643987850000|2022-02-04 15:17:30|14854.18|14854.18|14854.18|14854.18|14854.18|14854.18|14854.18|14854.18|0
1643987870000|2022-02-04 15:17:50|14855.91|14855.91|14856.83|14856.83|14856.83|14856.83|14855.91|14855.91|0
1643987880000|2022-02-04 15:18:00|14857.64|14857.64|14857.64|14857.64|14857.64|14857.64|14857.64|14857.64|0
1643987890000|2022-02-04 15:18:10|14857.19|14857.19|14862.06|14862.06|14862.06|14862.06|14857.19|14857.19|0
1643987900000|2022-02-04 15:18:20|14863.69|14863.69|14865.13|14865.13|14865.13|14865.13|14863.69|14863.69|0
1643987910000|2022-02-04 15:18:30|14865.94|14865.94|14865.94|14865.94|14865.94|14865.94|14865.94|14865.94|0
1643987920000|2022-02-04 15:18:40|14864.51|14864.51|14865.18|14865.18|14865.18|14865.18|14864.51|14864.51|0
1643987930000|2022-02-04 15:18:50|14867.01|14867.01|14867.01|14867.01|14867.01|14867.01|14867.01|14867.01|0
1643987940000|2022-02-04 15:19:00|14867.47|14867.47|14865.64|14865.64|14867.47|14867.47|14865.64|14865.64|0
1643987960000|2022-02-04 15:19:20|14866.45|14866.45|14866.45|14866.45|14866.45|14866.45|14866.45|14866.45|0
1643987980000|2022-02-04 15:19:40|14867.27|14867.27|14867.27|14867.27|14867.73|14867.73|14867.27|14867.27|0
1643987990000|2022-02-04 15:19:50|14867.73|14867.73|14867.73|14867.73|14867.73|14867.73|14867.73|14867.73|0
1643988000000|2022-02-04 15:20:00|14867.27|14867.27|14867.05|14867.05|14867.27|14867.27|14867.05|14867.05|0
1643988010000|2022-02-04 15:20:10|14867.87|14867.87|14868.32|14868.32|14868.32|14868.32|14867.87|14867.87|0
1643988020000|2022-02-04 15:20:20|14869.24|14869.24|14869.24|14869.24|14869.24|14869.24|14869.24|14869.24|0
1643988030000|2022-02-04 15:20:30|14869.7|14869.7|14875.37|14875.37|14875.82|14875.82|14869.7|14869.7|0
1643988040000|2022-02-04 15:20:40|14876.28|14876.28|14876.28|14876.28|14876.28|14876.28|14876.28|14876.28|0
1643988050000|2022-02-04 15:20:50|14876.78|14876.78|14882.66|14882.66|14882.66|14882.66|14876.78|14876.78|0
1643988060000|2022-02-04 15:21:00|14883.57|14883.57|14883.57|14883.57|14883.57|14883.57|14883.57|14883.57|0
1643988070000|2022-02-04 15:21:10|14882.66|14882.66|14882.66|14882.66|14883.12|14883.12|14882.66|14882.66|0
1643988110000|2022-02-04 15:21:50|14881.75|14881.75|14880.83|14880.83|14881.75|14881.75|14880.83|14880.83|0
1643988120000|2022-02-04 15:22:00|14881.75|14881.75|14877.04|14877.04|14881.75|14881.75|14876.84|14876.84|0
1643988140000|2022-02-04 15:22:20|14875.93|14875.93|14873.02|14873.02|14875.93|14875.93|14873.02|14873.02|0
1643988180000|2022-02-04 15:23:00|14872.2|14872.2|14863.04|14863.04|14872.2|14872.2|14863.04|14863.04|0
1643988190000|2022-02-04 15:23:10|14862.54|14862.54|14861.23|14861.23|14862.78|14862.78|14861.23|14861.23|0
1643988200000|2022-02-04 15:23:20|14859.82|14859.82|14860.11|14860.11|14860.11|14860.11|14859.61|14859.61|0
1643988220000|2022-02-04 15:23:40|14858.68|14858.68|14858.68|14858.68|14858.68|14858.68|14858.68|14858.68|0
1643988230000|2022-02-04 15:23:50|14857|14857|14852.82|14852.82|14857|14857|14852.82|14852.82|0
1643988270000|2022-02-04 15:24:30|14851.38|14851.38|14850.92|14850.92|14851.38|14851.38|14850.92|14850.92|0
1643988280000|2022-02-04 15:24:40|14851.84|14851.84|14846.15|14846.15|14851.84|14851.84|14846.15|14846.15|0
1643988300000|2022-02-04 15:25:00|14847.06|14847.06|14847.53|14847.53|14847.53|14847.53|14846.71|14846.71|0
1643988310000|2022-02-04 15:25:10|14846.71|14846.71|14846.71|14846.71|14846.71|14846.71|14846.71|14846.71|0
1643988320000|2022-02-04 15:25:20|14845.93|14845.93|14842.38|14842.38|14845.93|14845.93|14841.88|14841.88|0
1643988330000|2022-02-04 15:25:30|14842.84|14842.84|14842.84|14842.84|14842.84|14842.84|14842.84|14842.84|0
1643988340000|2022-02-04 15:25:40|14842.63|14842.63|14842.63|14842.63|14842.63|14842.63|14842.63|14842.63|0
1643988360000|2022-02-04 15:26:00|14842.16|14842.16|14842.16|14842.16|14842.16|14842.16|14842.16|14842.16|0
1643988370000|2022-02-04 15:26:10|14841.34|14841.34|14838.47|14838.47|14841.34|14841.34|14838.47|14838.47|0
1643988380000|2022-02-04 15:26:20|14839.29|14839.29|14838.83|14838.83|14839.29|14839.29|14838.83|14838.83|0
1643988410000|2022-02-04 15:26:50|14839.29|14839.29|14839.29|14839.29|14839.29|14839.29|14839.29|14839.29|0
1643988440000|2022-02-04 15:27:20|14839.75|14839.75|14839.75|14839.75|14839.75|14839.75|14839.75|14839.75|0
1643988460000|2022-02-04 15:27:40|14829.85|14829.85|14829.39|14829.39|14829.85|14829.85|14827.97|14827.97|0
1643988480000|2022-02-04 15:28:00|14830.21|14830.21|14829.39|14829.39|14830.21|14830.21|14829.39|14829.39|0
1643988490000|2022-02-04 15:28:10|14829.62|14829.62|14829.62|14829.62|14829.62|14829.62|14829.62|14829.62|0
1643988510000|2022-02-04 15:28:30|14828.7|14828.7|14829.62|14829.62|14829.62|14829.62|14828.7|14828.7|0
1643988540000|2022-02-04 15:29:00|14828.7|14828.7|14823.62|14823.62|14828.7|14828.7|14823.62|14823.62|0
1643988550000|2022-02-04 15:29:10|14822.19|14822.19|14819.14|14819.14|14822.19|14822.19|14819.14|14819.14|0
1643988560000|2022-02-04 15:29:20|14817.32|14817.32|14817.32|14817.32|14817.32|14817.32|14817.32|14817.32|0
1643988570000|2022-02-04 15:29:30|14817.77|14817.77|14817.77|14817.77|14817.77|14817.77|14817.77|14817.77|0
1643988590000|2022-02-04 15:29:50|14816.66|14816.66|14816.66|14816.66|14816.66|14816.66|14816.66|14816.66|0
1643988600000|2022-02-04 15:30:00|14815.24|14815.24|14809.99|14809.99|14815.24|14815.24|14809.99|14809.99|0
1643988610000|2022-02-04 15:30:10|14810.81|14810.81|14807.15|14807.15|14810.81|14810.81|14807.15|14807.15|0
1643988620000|2022-02-04 15:30:20|14806.33|14806.33|14809.28|14809.28|14809.31|14809.31|14806.33|14806.33|0
1643988630000|2022-02-04 15:30:30|14809.74|14809.74|14809.32|14809.32|14809.74|14809.74|14809.32|14809.32|0
1643988650000|2022-02-04 15:30:50|14809.88|14809.88|14810.34|14810.34|14810.34|14810.34|14809.88|14809.88|0
1643988660000|2022-02-04 15:31:00|14809.35|14809.35|14810.34|14810.34|14810.34|14810.34|14809.35|14809.35|0
1643988670000|2022-02-04 15:31:10|14810.8|14810.8|14812.77|14812.77|14812.77|14812.77|14810.8|14810.8|0
1643988680000|2022-02-04 15:31:20|14813.59|14813.59|14814.06|14814.06|14814.06|14814.06|14813.59|14813.59|0
1643988690000|2022-02-04 15:31:30|14813.44|14813.44|14814.93|14814.93|14814.93|14814.93|14813.44|14813.44|0
1643988710000|2022-02-04 15:31:50|14815.87|14815.87|14815.9|14815.9|14816.81|14816.81|14815.87|14815.87|0
1643988720000|2022-02-04 15:32:00|14818.54|14818.54|14819|14819|14819|14819|14818.54|14818.54|0
1643988730000|2022-02-04 15:32:10|14821.87|14821.87|14825.39|14825.39|14825.39|14825.39|14821.87|14821.87|0
1643988740000|2022-02-04 15:32:20|14824.83|14824.83|14824.83|14824.83|14824.83|14824.83|14824.83|14824.83|0
1643988750000|2022-02-04 15:32:30|14823.72|14823.72|14823.72|14823.72|14823.72|14823.72|14823.72|14823.72|0
1643988760000|2022-02-04 15:32:40|14824.17|14824.17|14824.17|14824.17|14824.17|14824.17|14824.17|14824.17|0
1643988770000|2022-02-04 15:32:50|14823.26|14823.26|14824.99|14824.99|14824.99|14824.99|14823.26|14823.26|0
1643988780000|2022-02-04 15:33:00|14823.58|14823.58|14823.58|14823.58|14823.58|14823.58|14823.58|14823.58|0
1643988790000|2022-02-04 15:33:10|14823.8|14823.8|14824.21|14824.21|14824.21|14824.21|14823.8|14823.8|0
1643988810000|2022-02-04 15:33:30|14822.78|14822.78|14822.78|14822.78|14822.78|14822.78|14822.78|14822.78|0
1643988820000|2022-02-04 15:33:40|14823.89|14823.89|14831.28|14831.28|14831.28|14831.28|14823.89|14823.89|0
1643988830000|2022-02-04 15:33:50|14830.46|14830.46|14830.46|14830.46|14830.46|14830.46|14830.46|14830.46|0
1643988840000|2022-02-04 15:34:00|14831.38|14831.38|14831.38|14831.38|14831.38|14831.38|14831.38|14831.38|0
1643988850000|2022-02-04 15:34:10|14832.2|14832.2|14832.42|14832.42|14832.42|14832.42|14832.2|14832.2|0
1643988860000|2022-02-04 15:34:20|14832.2|14832.2|14832.2|14832.2|14832.2|14832.2|14832.2|14832.2|0
1643988870000|2022-02-04 15:34:30|14835.18|14835.18|14835.18|14835.18|14835.18|14835.18|14835.18|14835.18|0
1643988880000|2022-02-04 15:34:40|14834.18|14834.18|14835.18|14835.18|14835.18|14835.18|14834.18|14834.18|0
1643988890000|2022-02-04 15:34:50|14834.62|14834.62|14834.06|14834.06|14834.62|14834.62|14834.06|14834.06|0
1643988900000|2022-02-04 15:35:00|14833.5|14833.5|14833.96|14833.96|14833.96|14833.96|14833.5|14833.5|0
1643988910000|2022-02-04 15:35:10|14832.97|14832.97|14833.05|14833.05|14833.05|14833.05|14832.05|14832.05|0
1643988920000|2022-02-04 15:35:20|14833.61|14833.61|14833.61|14833.61|14833.61|14833.61|14833.61|14833.61|0
1643988940000|2022-02-04 15:35:40|14834.52|14834.52|14834.75|14834.75|14834.75|14834.75|14833.48|14833.48|0
1643988950000|2022-02-04 15:35:50|14834.3|14834.3|14834.3|14834.3|14834.3|14834.3|14834.3|14834.3|0
1643988970000|2022-02-04 15:36:10|14835.11|14835.11|14835.57|14835.57|14835.57|14835.57|14835.11|14835.11|0
1643988980000|2022-02-04 15:36:20|14836.13|14836.13|14836.13|14836.13|14836.13|14836.13|14836.13|14836.13|0
1643988990000|2022-02-04 15:36:30|14837.56|14837.56|14837.56|14837.56|14837.56|14837.56|14837.56|14837.56|0
1643989010000|2022-02-04 15:36:50|14836.62|14836.62|14834.95|14834.95|14836.62|14836.62|14834.95|14834.95|0
1643989020000|2022-02-04 15:37:00|14834.48|14834.48|14834.48|14834.48|14834.48|14834.48|14834.02|14834.02|0
1643989030000|2022-02-04 15:37:10|14833.48|14833.48|14834.48|14834.48|14834.48|14834.48|14833.48|14833.48|0
1643989040000|2022-02-04 15:37:20|14833.48|14833.48|14827.57|14827.57|14833.48|14833.48|14827.57|14827.57|0
1643989050000|2022-02-04 15:37:30|14826.45|14826.45|14825.67|14825.67|14826.45|14826.45|14825.67|14825.67|0
1643989070000|2022-02-04 15:37:50|14824.86|14824.86|14821.29|14821.29|14824.86|14824.86|14821.29|14821.29|0
1643989090000|2022-02-04 15:38:10|14821.84|14821.84|14820.79|14820.79|14821.84|14821.84|14820.79|14820.79|0
1643989100000|2022-02-04 15:38:20|14821.78|14821.78|14822.08|14822.08|14823.19|14823.19|14820.79|14820.79|0
1643989110000|2022-02-04 15:38:30|14821.85|14821.85|14821.04|14821.04|14821.85|14821.85|14821.04|14821.04|0
1643989120000|2022-02-04 15:38:40|14820.48|14820.48|14820.48|14820.48|14820.48|14820.48|14820.48|14820.48|0
1643989130000|2022-02-04 15:38:50|14819.54|14819.54|14820.1|14820.1|14820.1|14820.1|14819.54|14819.54|0
1643989140000|2022-02-04 15:39:00|14821.21|14821.21|14823.86|14823.86|14823.86|14823.86|14819.72|14819.72|0
1643989150000|2022-02-04 15:39:10|14822.74|14822.74|14826.85|14826.85|14826.85|14826.85|14822.74|14822.74|0
1643989160000|2022-02-04 15:39:20|14826.39|14826.39|14827.51|14827.51|14827.51|14827.51|14826.39|14826.39|0
1643989170000|2022-02-04 15:39:30|14827.97|14827.97|14828.88|14828.88|14828.88|14828.88|14827.97|14827.97|0
1643989200000|2022-02-04 15:40:00|14827.77|14827.77|14827.21|14827.21|14827.77|14827.77|14827.21|14827.21|0
1643989250000|2022-02-04 15:40:50|14825.38|14825.38|14826.29|14826.29|14826.29|14826.29|14825.38|14825.38|0
1643989270000|2022-02-04 15:41:10|14822.82|14822.82|14822.82|14822.82|14822.82|14822.82|14822.82|14822.82|0
1643989300000|2022-02-04 15:41:40|14823.04|14823.04|14822.77|14822.77|14823.04|14823.04|14822.54|14822.54|0
1643989310000|2022-02-04 15:41:50|14822.27|14822.27|14822.27|14822.27|14822.27|14822.27|14822.27|14822.27|0
1643989320000|2022-02-04 15:42:00|14819.53|14819.53|14818.71|14818.71|14819.53|14819.53|14818.71|14818.71|0
1643989330000|2022-02-04 15:42:10|14818.94|14818.94|14818.94|14818.94|14818.94|14818.94|14818.94|14818.94|0
1643989340000|2022-02-04 15:42:20|14818.5|14818.5|14818.76|14818.76|14818.76|14818.76|14818.27|14818.27|0
1643989350000|2022-02-04 15:42:30|14820.25|14820.25|14822.31|14822.31|14823.23|14823.23|14820.25|14820.25|0
1643989390000|2022-02-04 15:43:10|14822.08|14822.08|14821.85|14821.85|14822.08|14822.08|14821.85|14821.85|0
1643989400000|2022-02-04 15:43:20|14820.94|14820.94|14820.48|14820.48|14820.94|14820.94|14820.48|14820.48|0
1643989410000|2022-02-04 15:43:30|14821.3|14821.3|14821.3|14821.3|14821.3|14821.3|14821.3|14821.3|0
1643989440000|2022-02-04 15:44:00|14820.3|14820.3|14821.34|14821.34|14821.34|14821.34|14819.49|14819.49|0
1643989450000|2022-02-04 15:44:10|14820.88|14820.88|14819.86|14819.86|14820.88|14820.88|14819.86|14819.86|0
1643989460000|2022-02-04 15:44:20|14820.07|14820.07|14820.27|14820.27|14820.27|14820.27|14820.07|14820.07|0
1643989470000|2022-02-04 15:44:30|14821.09|14821.09|14821.09|14821.09|14821.09|14821.09|14821.09|14821.09|0
1643989500000|2022-02-04 15:45:00|14818.22|14818.22|14817.27|14817.27|14818.22|14818.22|14816.06|14816.06|0
1643989510000|2022-02-04 15:45:10|14819.56|14819.56|14819.56|14819.56|14819.56|14819.56|14819.56|14819.56|0
1643989530000|2022-02-04 15:45:30|14818.65|14818.65|14817.21|14817.21|14818.65|14818.65|14817.21|14817.21|0
1643989560000|2022-02-04 15:46:00|14814.15|14814.15|14814.15|14814.15|14814.15|14814.15|14814.15|14814.15|0
1643989570000|2022-02-04 15:46:10|14813.7|14813.7|14813.7|14813.7|14813.7|14813.7|14813.7|14813.7|0
1643989590000|2022-02-04 15:46:30|14814.25|14814.25|14814.25|14814.25|14814.25|14814.25|14814.25|14814.25|0
1643989600000|2022-02-04 15:46:40|14815.89|14815.89|14815.89|14815.89|14815.89|14815.89|14815.89|14815.89|0
1643989610000|2022-02-04 15:46:50|14815.07|14815.07|14815.07|14815.07|14815.07|14815.07|14815.07|14815.07|0
1643989620000|2022-02-04 15:47:00|14812.2|14812.2|14812.71|14812.71|14812.71|14812.71|14811.79|14811.79|0
1643989630000|2022-02-04 15:47:10|14813.18|14813.18|14811.65|14811.65|14813.64|14813.64|14811.65|14811.65|0
1643989650000|2022-02-04 15:47:30|14812.47|14812.47|14812.47|14812.47|14812.47|14812.47|14812.47|14812.47|0
1643989660000|2022-02-04 15:47:40|14813.38|14813.38|14814.04|14814.04|14814.3|14814.3|14813.38|14813.38|0
1643989670000|2022-02-04 15:47:50|14814.86|14814.86|14814.86|14814.86|14814.86|14814.86|14814.86|14814.86|0
1643989680000|2022-02-04 15:48:00|14815.32|14815.32|14815.79|14815.79|14816.01|14816.01|14815.32|14815.32|0
1643989690000|2022-02-04 15:48:10|14816.31|14816.31|14823.28|14823.28|14823.28|14823.28|14816.31|14816.31|0
1643989700000|2022-02-04 15:48:20|14823.49|14823.49|14827.06|14827.06|14827.52|14827.52|14823.49|14823.49|0
1643989710000|2022-02-04 15:48:30|14826.6|14826.6|14826.6|14826.6|14826.6|14826.6|14826.6|14826.6|0
1643989720000|2022-02-04 15:48:40|14825.66|14825.66|14825.66|14825.66|14825.66|14825.66|14825.66|14825.66|0
1643989740000|2022-02-04 15:49:00|14824.72|14824.72|14825.28|14825.28|14825.28|14825.28|14824.72|14824.72|0
1643989760000|2022-02-04 15:49:20|14826.27|14826.27|14827.18|14827.18|14827.18|14827.18|14825.77|14825.77|0
1643989770000|2022-02-04 15:49:30|14827.64|14827.64|14827.64|14827.64|14827.64|14827.64|14827.64|14827.64|0
1643989780000|2022-02-04 15:49:40|14827.18|14827.18|14827.18|14827.18|14827.18|14827.18|14827.18|14827.18|0
1643989790000|2022-02-04 15:49:50|14828.1|14828.1|14828.1|14828.1|14828.1|14828.1|14828.1|14828.1|0
1643989800000|2022-02-04 15:50:00|14825.71|14825.71|14827.41|14827.41|14827.41|14827.41|14825.71|14825.71|0
1643989810000|2022-02-04 15:50:10|14828.84|14828.84|14828.38|14828.38|14828.84|14828.84|14828.38|14828.38|0
1643989820000|2022-02-04 15:50:20|14827.94|14827.94|14829.83|14829.83|14829.83|14829.83|14827.47|14827.47|0
1643989850000|2022-02-04 15:50:50|14830.75|14830.75|14830.75|14830.75|14830.75|14830.75|14830.75|14830.75|0
1643989860000|2022-02-04 15:51:00|14830.29|14830.29|14830.74|14830.74|14830.74|14830.74|14830.29|14830.29|0
1643989870000|2022-02-04 15:51:10|14830.28|14830.28|14830.28|14830.28|14830.28|14830.28|14830.28|14830.28|0
1643989880000|2022-02-04 15:51:20|14829.34|14829.34|14829.34|14829.34|14829.34|14829.34|14829.34|14829.34|0
1643989890000|2022-02-04 15:51:30|14828.86|14828.86|14829.34|14829.34|14829.34|14829.34|14828.86|14828.86|0
1643989900000|2022-02-04 15:51:40|14828.39|14828.39|14825.05|14825.05|14828.39|14828.39|14825.05|14825.05|0
1643989910000|2022-02-04 15:51:50|14824.23|14824.23|14824.23|14824.23|14824.23|14824.23|14824.23|14824.23|0
1643989920000|2022-02-04 15:52:00|14823.42|14823.42|14823.42|14823.42|14823.42|14823.42|14823.42|14823.42|0
1643989930000|2022-02-04 15:52:10|14823.87|14823.87|14823.87|14823.87|14823.87|14823.87|14823.87|14823.87|0
1643989940000|2022-02-04 15:52:20|14824.33|14824.33|14824.33|14824.33|14824.33|14824.33|14824.33|14824.33|0
1643989960000|2022-02-04 15:52:40|14825.15|14825.15|14825.43|14825.43|14825.51|14825.51|14824.51|14824.51|0
1643989970000|2022-02-04 15:52:50|14826.34|14826.34|14826.34|14826.34|14826.34|14826.34|14826.34|14826.34|0
1643989980000|2022-02-04 15:53:00|14825.23|14825.23|14826.76|14826.76|14826.76|14826.76|14825.23|14825.23|0
1643989990000|2022-02-04 15:53:10|14826.3|14826.3|14826.3|14826.3|14826.3|14826.3|14826.3|14826.3|0
1643990000000|2022-02-04 15:53:20|14826.76|14826.76|14827.22|14827.22|14827.22|14827.22|14826.76|14826.76|0
1643990010000|2022-02-04 15:53:30|14827.69|14827.69|14826.78|14826.78|14827.69|14827.69|14826.78|14826.78|0
1643990030000|2022-02-04 15:53:50|14828.21|14828.21|14834.7|14834.7|14834.7|14834.7|14828.21|14828.21|0
1643990040000|2022-02-04 15:54:00|14835.52|14835.52|14835.74|14835.74|14835.74|14835.74|14835.52|14835.52|0
1643990050000|2022-02-04 15:54:10|14834.92|14834.92|14834.92|14834.92|14834.92|14834.92|14834.92|14834.92|0
1643990060000|2022-02-04 15:54:20|14834.37|14834.37|14834.59|14834.59|14834.59|14834.59|14834.37|14834.37|0
1643990080000|2022-02-04 15:54:40|14834.38|14834.38|14834.38|14834.38|14834.38|14834.38|14834.38|14834.38|0
1643990100000|2022-02-04 15:55:00|14834.84|14834.84|14834.84|14834.84|14834.84|14834.84|14834.84|14834.84|0
1643990110000|2022-02-04 15:55:10|14834.37|14834.37|14834.37|14834.37|14834.37|14834.37|14834.37|14834.37|0
1643990120000|2022-02-04 15:55:20|14833.91|14833.91|14833.69|14833.69|14833.91|14833.91|14833.69|14833.69|0
1643990140000|2022-02-04 15:55:40|14832.25|14832.25|14832.25|14832.25|14832.25|14832.25|14832.25|14832.25|0
1643990170000|2022-02-04 15:56:10|14833.07|14833.07|14833.07|14833.07|14833.07|14833.07|14833.07|14833.07|0
1643990180000|2022-02-04 15:56:20|14833.52|14833.52|14832.39|14832.39|14833.52|14833.52|14832.39|14832.39|0
1643990200000|2022-02-04 15:56:40|14831.57|14831.57|14831.12|14831.12|14831.57|14831.57|14830.66|14830.66|0
1643990220000|2022-02-04 15:57:00|14831.93|14831.93|14831.93|14831.93|14831.93|14831.93|14831.93|14831.93|0
1643990240000|2022-02-04 15:57:20|14831.48|14831.48|14831.48|14831.48|14831.48|14831.48|14831.48|14831.48|0
1643990280000|2022-02-04 15:58:00|14830.66|14830.66|14831.48|14831.48|14831.48|14831.48|14830.66|14830.66|0
1643990290000|2022-02-04 15:58:10|14831.95|14831.95|14831.95|14831.95|14831.95|14831.95|14831.95|14831.95|0
1643990300000|2022-02-04 15:58:20|14833.38|14833.38|14833.38|14833.38|14833.38|14833.38|14833.38|14833.38|0
1643990310000|2022-02-04 15:58:30|14833.94|14833.94|14833.94|14833.94|14833.94|14833.94|14833.94|14833.94|0
1643990330000|2022-02-04 15:58:50|14834.16|14834.16|14833.22|14833.22|14834.16|14834.16|14833.22|14833.22|0
1643990340000|2022-02-04 15:59:00|14833.68|14833.68|14832.86|14832.86|14833.68|14833.68|14832.86|14832.86|0
1643990350000|2022-02-04 15:59:10|14833.68|14833.68|14832.86|14832.86|14833.68|14833.68|14832.86|14832.86|0
1643990370000|2022-02-04 15:59:30|14832.66|14832.66|14832.19|14832.19|14832.66|14832.66|14832.19|14832.19|0
1643990380000|2022-02-04 15:59:40|14831.27|14831.27|14831.27|14831.27|14831.27|14831.27|14831.27|14831.27|0
1643990390000|2022-02-04 15:59:50|14831.49|14831.49|14830.68|14830.68|14831.49|14831.49|14830.68|14830.68|0
1643990400000|2022-02-04 16:00:00|14830.12|14830.12|14826.86|14826.86|14830.12|14830.12|14826.86|14826.86|0
1643990420000|2022-02-04 16:00:20|14825.92|14825.92|14825.36|14825.36|14825.92|14825.92|14825.36|14825.36|0
1643990430000|2022-02-04 16:00:30|14824.81|14824.81|14822.91|14822.91|14824.81|14824.81|14822.91|14822.91|0
1643990440000|2022-02-04 16:00:40|14823.37|14823.37|14826.18|14826.18|14827.09|14827.09|14823.37|14823.37|0
1643990450000|2022-02-04 16:00:50|14825.24|14825.24|14825.24|14825.24|14825.24|14825.24|14825.24|14825.24|0
1643990460000|2022-02-04 16:01:00|14825.46|14825.46|14825.46|14825.46|14825.46|14825.46|14825.46|14825.46|0
1643990470000|2022-02-04 16:01:10|14825.68|14825.68|14825.68|14825.68|14825.68|14825.68|14825.68|14825.68|0
1643990500000|2022-02-04 16:01:40|14824.05|14824.05|14824.05|14824.05|14824.05|14824.05|14824.05|14824.05|0
1643990510000|2022-02-04 16:01:50|14823.64|14823.64|14823.98|14823.98|14823.98|14823.98|14823.17|14823.17|0
1643990530000|2022-02-04 16:02:10|14824.48|14824.48|14824.48|14824.48|14824.48|14824.48|14824.48|14824.48|0
1643990540000|2022-02-04 16:02:20|14825.42|14825.42|14831.62|14831.62|14832.64|14832.64|14825.42|14825.42|0
1643990550000|2022-02-04 16:02:30|14833.45|14833.45|14836.4|14836.4|14836.4|14836.4|14833.45|14833.45|0
1643990560000|2022-02-04 16:02:40|14838.23|14838.23|14834.05|14834.05|14838.23|14838.23|14834.05|14834.05|0
1643990580000|2022-02-04 16:03:00|14833.14|14833.14|14829.9|14829.9|14834.08|14834.08|14829.9|14829.9|0
1643990590000|2022-02-04 16:03:10|14829.42|14829.42|14829.87|14829.87|14829.87|14829.87|14829.42|14829.42|0
1643990610000|2022-02-04 16:03:30|14831.7|14831.7|14831.48|14831.48|14831.7|14831.7|14831.48|14831.48|0
1643990640000|2022-02-04 16:04:00|14832.39|14832.39|14834.25|14834.25|14834.25|14834.25|14832.39|14832.39|0
1643990660000|2022-02-04 16:04:20|14833.78|14833.78|14837.93|14837.93|14837.93|14837.93|14833.78|14833.78|0
1643990680000|2022-02-04 16:04:40|14838.39|14838.39|14838.39|14838.39|14838.39|14838.39|14838.39|14838.39|0
1643990690000|2022-02-04 16:04:50|14837.57|14837.57|14837.57|14837.57|14837.57|14837.57|14837.57|14837.57|0
1643990700000|2022-02-04 16:05:00|14838.39|14838.39|14838.39|14838.39|14838.39|14838.39|14838.39|14838.39|0
1643990710000|2022-02-04 16:05:10|14837.48|14837.48|14837.48|14837.48|14837.48|14837.48|14837.48|14837.48|0
1643990720000|2022-02-04 16:05:20|14839.91|14839.91|14846.36|14846.36|14846.36|14846.36|14839.91|14839.91|0
1643990730000|2022-02-04 16:05:30|14845.86|14845.86|14846.68|14846.68|14847.6|14847.6|14845.86|14845.86|0
1643990740000|2022-02-04 16:05:40|14845.86|14845.86|14845.39|14845.39|14845.86|14845.86|14845.39|14845.39|0
1643990750000|2022-02-04 16:05:50|14844.9|14844.9|14844.9|14844.9|14844.9|14844.9|14844.9|14844.9|0
1643990760000|2022-02-04 16:06:00|14843.46|14843.46|14843.46|14843.46|14843.46|14843.46|14843.46|14843.46|0
1643990770000|2022-02-04 16:06:10|14843.92|14843.92|14843.92|14843.92|14843.92|14843.92|14843.92|14843.92|0
1643990790000|2022-02-04 16:06:30|14844.37|14844.37|14844.37|14844.37|14844.37|14844.37|14844.37|14844.37|0
1643990810000|2022-02-04 16:06:50|14845.8|14845.8|14843.8|14843.8|14845.8|14845.8|14843.35|14843.35|0
1643990820000|2022-02-04 16:07:00|14843.24|14843.24|14844.51|14844.51|14844.51|14844.51|14843.24|14843.24|0
1643990840000|2022-02-04 16:07:20|14844.98|14844.98|14844.98|14844.98|14844.98|14844.98|14844.98|14844.98|0
1643990860000|2022-02-04 16:07:40|14844.51|14844.51|14844.31|14844.31|14844.51|14844.51|14844.31|14844.31|0
1643990880000|2022-02-04 16:08:00|14845.42|14845.42|14845.87|14845.87|14845.89|14845.89|14845.42|14845.42|0
1643990890000|2022-02-04 16:08:10|14846.34|14846.34|14846.34|14846.34|14846.34|14846.34|14846.34|14846.34|0
1643990900000|2022-02-04 16:08:20|14845.84|14845.84|14845.84|14845.84|14845.84|14845.84|14845.84|14845.84|0
1643990940000|2022-02-04 16:09:00|14846.4|14846.4|14846.4|14846.4|14846.4|14846.4|14846.4|14846.4|0
1643990950000|2022-02-04 16:09:10|14845.49|14845.49|14845.49|14845.49|14845.49|14845.49|14845.49|14845.49|0
1643990960000|2022-02-04 16:09:20|14845.71|14845.71|14845.71|14845.71|14845.71|14845.71|14845.71|14845.71|0
1643990980000|2022-02-04 16:09:40|14844.28|14844.28|14844.28|14844.28|14844.28|14844.28|14844.28|14844.28|0
1643990990000|2022-02-04 16:09:50|14843.78|14843.78|14842.38|14842.38|14843.78|14843.78|14842.38|14842.38|0
1643991000000|2022-02-04 16:10:00|14842.16|14842.16|14841.83|14841.83|14842.16|14842.16|14841.14|14841.14|0
1643991020000|2022-02-04 16:10:20|14841.27|14841.27|14840.25|14840.25|14841.27|14841.27|14839.34|14839.34|0
1643991030000|2022-02-04 16:10:30|14839.34|14839.34|14839.34|14839.34|14839.34|14839.34|14839.34|14839.34|0
1643991040000|2022-02-04 16:10:40|14838.42|14838.42|14832.95|14832.95|14839.34|14839.34|14832.95|14832.95|0
1643991050000|2022-02-04 16:10:50|14832.14|14832.14|14829.79|14829.79|14832.14|14832.14|14829.79|14829.79|0
1643991060000|2022-02-04 16:11:00|14828.97|14828.97|14832.06|14832.06|14832.06|14832.06|14828.97|14828.97|0
1643991070000|2022-02-04 16:11:10|14832.98|14832.98|14834.74|14834.74|14834.74|14834.74|14832.98|14832.98|0
1643991100000|2022-02-04 16:11:40|14835.19|14835.19|14835.19|14835.19|14835.19|14835.19|14835.19|14835.19|0
1643991110000|2022-02-04 16:11:50|14835.67|14835.67|14837.7|14837.7|14837.7|14837.7|14835.67|14835.67|0
1643991120000|2022-02-04 16:12:00|14838.25|14838.25|14841.73|14841.73|14841.73|14841.73|14837.7|14837.7|0
1643991140000|2022-02-04 16:12:20|14843.56|14843.56|14847.04|14847.04|14847.04|14847.04|14843.56|14843.56|0
1643991150000|2022-02-04 16:12:30|14846.13|14846.13|14847.8|14847.8|14847.8|14847.8|14846.13|14846.13|0
1643991180000|2022-02-04 16:13:00|14848.02|14848.02|14849.85|14849.85|14849.85|14849.85|14848.02|14848.02|0
1643991210000|2022-02-04 16:13:30|14850.08|14850.08|14850.08|14850.08|14850.08|14850.08|14850.08|14850.08|0
1643991220000|2022-02-04 16:13:40|14850.99|14850.99|14850.89|14850.89|14850.99|14850.99|14850.08|14850.08|0
1643991230000|2022-02-04 16:13:50|14849.98|14849.98|14849.98|14849.98|14849.98|14849.98|14849.98|14849.98|0
1643991240000|2022-02-04 16:14:00|14851.81|14851.81|14851.95|14851.95|14851.95|14851.95|14850.89|14850.89|0
1643991260000|2022-02-04 16:14:20|14851.49|14851.49|14851.49|14851.49|14851.49|14851.49|14851.49|14851.49|0
1643991270000|2022-02-04 16:14:30|14851.96|14851.96|14853.79|14853.79|14853.79|14853.79|14851.96|14851.96|0
1643991280000|2022-02-04 16:14:40|14851.96|14851.96|14851.96|14851.96|14851.96|14851.96|14851.96|14851.96|0
1643991290000|2022-02-04 16:14:50|14851.14|14851.14|14850.46|14850.46|14851.14|14851.14|14850.46|14850.46|0
1643991310000|2022-02-04 16:15:10|14851.02|14851.02|14851.02|14851.02|14851.02|14851.02|14851.02|14851.02|0
1643991340000|2022-02-04 16:15:40|14851.94|14851.94|14851.73|14851.73|14851.94|14851.94|14851.73|14851.73|0
1643991370000|2022-02-04 16:16:10|14851.51|14851.51|14847.08|14847.08|14851.51|14851.51|14846.27|14846.27|0
1643991380000|2022-02-04 16:16:20|14846.19|14846.19|14845.28|14845.28|14846.19|14846.19|14845.28|14845.28|0
1643991400000|2022-02-04 16:16:40|14847.1|14847.1|14849.95|14849.95|14849.95|14849.95|14847.1|14847.1|0
1643991410000|2022-02-04 16:16:50|14851.39|14851.39|14850.92|14850.92|14851.39|14851.39|14850.47|14850.47|0
1643991420000|2022-02-04 16:17:00|14850.1|14850.1|14851.93|14851.93|14851.93|14851.93|14850.1|14850.1|0
1643991430000|2022-02-04 16:17:10|14850.1|14850.1|14852.14|14852.14|14852.14|14852.14|14850.1|14850.1|0
1643991440000|2022-02-04 16:17:20|14851.67|14851.67|14851.46|14851.46|14851.67|14851.67|14851.46|14851.46|0
1643991450000|2022-02-04 16:17:30|14849.63|14849.63|14849.63|14849.63|14849.63|14849.63|14849.63|14849.63|0
1643991460000|2022-02-04 16:17:40|14850.55|14850.55|14850.55|14850.55|14850.55|14850.55|14850.55|14850.55|0
1643991470000|2022-02-04 16:17:50|14851|14851|14849.34|14849.34|14851|14851|14849.11|14849.11|0
1643991480000|2022-02-04 16:18:00|14849.89|14849.89|14848|14848|14849.89|14849.89|14848|14848|0
1643991490000|2022-02-04 16:18:10|14849.44|14849.44|14849.44|14849.44|14849.44|14849.44|14849.44|14849.44|0
1643991520000|2022-02-04 16:18:40|14849.89|14849.89|14849.08|14849.08|14849.89|14849.89|14849.08|14849.08|0
1643991530000|2022-02-04 16:18:50|14849.89|14849.89|14847.49|14847.49|14849.89|14849.89|14847.49|14847.49|0
1643991540000|2022-02-04 16:19:00|14844.26|14844.26|14838.91|14838.91|14844.26|14844.26|14838.91|14838.91|0
1643991550000|2022-02-04 16:19:10|14839.12|14839.12|14839.53|14839.53|14839.53|14839.53|14839.12|14839.12|0
1643991570000|2022-02-04 16:19:30|14840.44|14840.44|14841.36|14841.36|14841.36|14841.36|14840.44|14840.44|0
1643991580000|2022-02-04 16:19:40|14839.87|14839.87|14840.53|14840.53|14840.53|14840.53|14839.87|14839.87|0
1643991590000|2022-02-04 16:19:50|14841.45|14841.45|14841.82|14841.82|14842.26|14842.26|14841.45|14841.45|0
1643991600000|2022-02-04 16:20:00|14842.37|14842.37|14843.92|14843.92|14845.04|14845.04|14842.37|14842.37|0
1643991610000|2022-02-04 16:20:10|14844.33|14844.33|14845.71|14845.71|14845.71|14845.71|14844.33|14844.33|0
1643991630000|2022-02-04 16:20:30|14845.5|14845.5|14844.03|14844.03|14845.5|14845.5|14844.03|14844.03|0
1643991650000|2022-02-04 16:20:50|14843.21|14843.21|14834.66|14834.66|14843.21|14843.21|14834.31|14834.31|0
1643991660000|2022-02-04 16:21:00|14835.48|14835.48|14835.94|14835.94|14835.94|14835.94|14835.48|14835.48|0
1643991670000|2022-02-04 16:21:10|14834.5|14834.5|14834.5|14834.5|14834.5|14834.5|14834.5|14834.5|0
1643991680000|2022-02-04 16:21:20|14832.83|14832.83|14832.83|14832.83|14832.83|14832.83|14832.83|14832.83|0
1643991690000|2022-02-04 16:21:30|14832.38|14832.38|14833.76|14833.76|14833.76|14833.76|14831.93|14831.93|0
1643991720000|2022-02-04 16:22:00|14832.33|14832.33|14832.33|14832.33|14832.33|14832.33|14832.33|14832.33|0
1643991730000|2022-02-04 16:22:10|14832.82|14832.82|14832.82|14832.82|14832.82|14832.82|14832.82|14832.82|0
1643991750000|2022-02-04 16:22:30|14832.37|14832.37|14831.13|14831.13|14832.82|14832.82|14831.13|14831.13|0
1643991760000|2022-02-04 16:22:40|14830.67|14830.67|14829.55|14829.55|14830.67|14830.67|14829.55|14829.55|0
1643991770000|2022-02-04 16:22:50|14830.01|14830.01|14830.01|14830.01|14830.01|14830.01|14830.01|14830.01|0
1643991790000|2022-02-04 16:23:10|14830.57|14830.57|14830.57|14830.57|14830.57|14830.57|14830.57|14830.57|0
1643991800000|2022-02-04 16:23:20|14829.16|14829.16|14826.3|14826.3|14829.63|14829.63|14826.3|14826.3|0
1643991810000|2022-02-04 16:23:30|14824.47|14824.47|14824.97|14824.97|14824.97|14824.97|14824.06|14824.06|0
1643991830000|2022-02-04 16:23:50|14825.18|14825.18|14826.57|14826.57|14826.57|14826.57|14825.18|14825.18|0
1643991840000|2022-02-04 16:24:00|14827.01|14827.01|14827.48|14827.48|14827.48|14827.48|14827.01|14827.01|0
1643991860000|2022-02-04 16:24:20|14827.94|14827.94|14829.77|14829.77|14829.77|14829.77|14827.94|14827.94|0
1643991870000|2022-02-04 16:24:30|14828.95|14828.95|14829.47|14829.47|14833.26|14833.26|14828.95|14828.95|0
1643991880000|2022-02-04 16:24:40|14829.7|14829.7|14835|14835|14835|14835|14829.7|14829.7|0
1643991890000|2022-02-04 16:24:50|14835.49|14835.49|14836.31|14836.31|14836.31|14836.31|14835.49|14835.49|0
1643991900000|2022-02-04 16:25:00|14835.49|14835.49|14836.75|14836.75|14836.75|14836.75|14835.49|14835.49|0
1643991910000|2022-02-04 16:25:10|14836.28|14836.28|14835.01|14835.01|14836.28|14836.28|14835.01|14835.01|0
1643991920000|2022-02-04 16:25:20|14835.82|14835.82|14835.82|14835.82|14835.82|14835.82|14835.82|14835.82|0
1643991930000|2022-02-04 16:25:30|14836.05|14836.05|14837.08|14837.08|14837.08|14837.08|14836.05|14836.05|0
1643991940000|2022-02-04 16:25:40|14837.89|14837.89|14837.34|14837.34|14837.89|14837.89|14837.34|14837.34|0
1643991950000|2022-02-04 16:25:50|14836.52|14836.52|14836.52|14836.52|14836.52|14836.52|14836.52|14836.52|0
1643991960000|2022-02-04 16:26:00|14836.98|14836.98|14838.36|14838.36|14839.18|14839.18|14836.98|14836.98|0
1643991970000|2022-02-04 16:26:10|14839.18|14839.18|14838.36|14838.36|14839.18|14839.18|14838.36|14838.36|0
1643991980000|2022-02-04 16:26:20|14839.28|14839.28|14839.8|14839.8|14839.8|14839.8|14838.36|14838.36|0
1643991990000|2022-02-04 16:26:30|14840.61|14840.61|14840.81|14840.81|14840.81|14840.81|14838.85|14838.85|0
1643992000000|2022-02-04 16:26:40|14841.02|14841.02|14841.02|14841.02|14841.02|14841.02|14841.02|14841.02|0
1643992010000|2022-02-04 16:26:50|14841.83|14841.83|14841.83|14841.83|14841.83|14841.83|14841.83|14841.83|0
1643992020000|2022-02-04 16:27:00|14842.33|14842.33|14841.87|14841.87|14843.24|14843.24|14841.87|14841.87|0
1643992030000|2022-02-04 16:27:10|14843.51|14843.51|14847.35|14847.35|14847.35|14847.35|14843.51|14843.51|0
1643992040000|2022-02-04 16:27:20|14846.53|14846.53|14847.44|14847.44|14848.26|14848.26|14846.53|14846.53|0
1643992050000|2022-02-04 16:27:30|14848.26|14848.26|14851.99|14851.99|14851.99|14851.99|14846.07|14846.07|0
1643992060000|2022-02-04 16:27:40|14851.17|14851.17|14846.54|14846.54|14851.17|14851.17|14845.72|14845.72|0
1643992080000|2022-02-04 16:28:00|14847.53|14847.53|14848.18|14848.18|14849.82|14849.82|14846.79|14846.79|0
1643992090000|2022-02-04 16:28:10|14846.55|14846.55|14846.37|14846.37|14846.55|14846.55|14845.55|14845.55|0
1643992100000|2022-02-04 16:28:20|14844.54|14844.54|14845.45|14845.45|14846.37|14846.37|14844.54|14844.54|0
1643992110000|2022-02-04 16:28:30|14844.54|14844.54|14845.45|14845.45|14846.37|14846.37|14844.54|14844.54|0
1643992120000|2022-02-04 16:28:40|14845.36|14845.36|14844.54|14844.54|14845.36|14845.36|14844.54|14844.54|0
1643992140000|2022-02-04 16:29:00|14845|14845|14840.08|14840.08|14845|14845|14839.62|14839.62|0
1643992150000|2022-02-04 16:29:10|14839.26|14839.26|14837.61|14837.61|14840.53|14840.53|14837.61|14837.61|0
1643992160000|2022-02-04 16:29:20|14836.8|14836.8|14835.16|14835.16|14836.8|14836.8|14835.16|14835.16|0
1643992170000|2022-02-04 16:29:30|14836.83|14836.83|14838.27|14838.27|14838.27|14838.27|14836.02|14836.02|0
1643992180000|2022-02-04 16:29:40|14836.59|14836.59|14837.81|14837.81|14838.27|14838.27|14836.59|14836.59|0
1643992190000|2022-02-04 16:29:50|14836.99|14836.99|14837.63|14837.63|14837.63|14837.63|14836|14836|0
1644221700000|2022-02-07 08:15:00|14837.8|14837.8|14836.37|14836.37|14837.8|14837.8|14834.54|14834.54|0
1644221710000|2022-02-07 08:15:10|14837.28|14837.28|14839.31|14839.31|14839.77|14839.77|14837.28|14837.28|0
1644221740000|2022-02-07 08:15:40|14837.88|14837.88|14833.82|14833.82|14837.88|14837.88|14833.82|14833.82|0
1644221760000|2022-02-07 08:16:00|14836.05|14836.05|14834.93|14834.93|14836.05|14836.05|14834.37|14834.37|0
1644221770000|2022-02-07 08:16:10|14833.3|14833.3|14833.3|14833.3|14833.3|14833.3|14833.3|14833.3|0
1644221790000|2022-02-07 08:16:30|14834.41|14834.41|14835.33|14835.33|14835.33|14835.33|14834.41|14834.41|0
1644221800000|2022-02-07 08:16:40|14835.12|14835.12|14834.92|14834.92|14835.12|14835.12|14834.92|14834.92|0
1644221810000|2022-02-07 08:16:50|14836.35|14836.35|14841.85|14841.85|14841.85|14841.85|14836.35|14836.35|0
1644221820000|2022-02-07 08:17:00|14843.67|14843.67|14844.79|14844.79|14844.79|14844.79|14843.67|14843.67|0
1644221830000|2022-02-07 08:17:10|14846.43|14846.43|14840.89|14840.89|14846.43|14846.43|14840.89|14840.89|0
1644221840000|2022-02-07 08:17:20|14840.33|14840.33|14838.96|14838.96|14840.33|14840.33|14838.96|14838.96|0
1644221850000|2022-02-07 08:17:30|14837.13|14837.13|14837.13|14837.13|14837.13|14837.13|14837.13|14837.13|0
1644221860000|2022-02-07 08:17:40|14835.3|14835.3|14826.46|14826.46|14835.3|14835.3|14824.63|14824.63|0
1644221870000|2022-02-07 08:17:50|14825.04|14825.04|14818.38|14818.38|14825.04|14825.04|14818.38|14818.38|0
1644221880000|2022-02-07 08:18:00|14816.14|14816.14|14821.68|14821.68|14821.68|14821.68|14816.14|14816.14|0
1644221890000|2022-02-07 08:18:10|14820.26|14820.26|14813.57|14813.57|14820.26|14820.26|14813.57|14813.57|0
1644221900000|2022-02-07 08:18:20|14812.13|14812.13|14802.88|14802.88|14812.13|14812.13|14802.88|14802.88|0
1644221910000|2022-02-07 08:18:30|14802.67|14802.67|14797.42|14797.42|14802.67|14802.67|14797.42|14797.42|0
1644221940000|2022-02-07 08:19:00|14796.01|14796.01|14790.28|14790.28|14800.32|14800.32|14790.28|14790.28|0
1644221960000|2022-02-07 08:19:20|14791.71|14791.71|14791.71|14791.71|14791.71|14791.71|14791.71|14791.71|0
1644221980000|2022-02-07 08:19:40|14791.15|14791.15|14791.15|14791.15|14791.15|14791.15|14791.15|14791.15|0
1644222000000|2022-02-07 08:20:00|14789.32|14789.32|14781.97|14781.97|14789.32|14789.32|14781.97|14781.97|0
1644222010000|2022-02-07 08:20:10|14783.64|14783.64|14789.79|14789.79|14789.79|14789.79|14783.64|14783.64|0
1644222020000|2022-02-07 08:20:20|14791.16|14791.16|14792.43|14792.43|14792.43|14792.43|14790.25|14790.25|0
1644222030000|2022-02-07 08:20:30|14793.35|14793.35|14792.43|14792.43|14793.35|14793.35|14792.43|14792.43|0
1644222040000|2022-02-07 08:20:40|14791.96|14791.96|14791.96|14791.96|14791.96|14791.96|14791.96|14791.96|0
1644222050000|2022-02-07 08:20:50|14792.88|14792.88|14792.88|14792.88|14792.88|14792.88|14792.88|14792.88|0
1644222060000|2022-02-07 08:21:00|14789.22|14789.22|14790.13|14790.13|14790.13|14790.13|14789.22|14789.22|0
1644222070000|2022-02-07 08:21:10|14784.92|14784.92|14782.18|14782.18|14784.92|14784.92|14782.18|14782.18|0
1644222080000|2022-02-07 08:21:20|14781.26|14781.26|14778.36|14778.36|14781.26|14781.26|14778.36|14778.36|0
1644222090000|2022-02-07 08:21:30|14776.99|14776.99|14773.59|14773.59|14776.99|14776.99|14773.59|14773.59|0
1644222100000|2022-02-07 08:21:40|14773.39|14773.39|14773.39|14773.39|14773.39|14773.39|14773.39|14773.39|0
1644222110000|2022-02-07 08:21:50|14770.52|14770.52|14767.78|14767.78|14770.52|14770.52|14765.95|14765.95|0
1644222120000|2022-02-07 08:22:00|14766.34|14766.34|14763.47|14763.47|14766.34|14766.34|14763.47|14763.47|0
1644222130000|2022-02-07 08:22:10|14764.39|14764.39|14764.39|14764.39|14764.39|14764.39|14764.39|14764.39|0
1644222140000|2022-02-07 08:22:20|14763.83|14763.83|14758.98|14758.98|14763.83|14763.83|14758.98|14758.98|0
1644222150000|2022-02-07 08:22:30|14757.15|14757.15|14742.11|14742.11|14757.15|14757.15|14741.65|14741.65|0
1644222160000|2022-02-07 08:22:40|14743.94|14743.94|14743.94|14743.94|14743.94|14743.94|14743.94|14743.94|0
1644222170000|2022-02-07 08:22:50|14743.02|14743.02|14741.01|14741.01|14743.02|14743.02|14740.2|14740.2|0
1644222180000|2022-02-07 08:23:00|14745.08|14745.08|14752.14|14752.14|14752.14|14752.14|14745.08|14745.08|0
1644222200000|2022-02-07 08:23:20|14754.59|14754.59|14754.59|14754.59|14754.59|14754.59|14754.59|14754.59|0
1644222220000|2022-02-07 08:23:40|14750.93|14750.93|14750.93|14750.93|14750.93|14750.93|14750.93|14750.93|0
1644222240000|2022-02-07 08:24:00|14748.19|14748.19|14746.56|14746.56|14748.19|14748.19|14746.56|14746.56|0
1644222250000|2022-02-07 08:24:10|14744.92|14744.92|14745.38|14745.38|14745.38|14745.38|14744.92|14744.92|0
1644222260000|2022-02-07 08:24:20|14743.94|14743.94|14743.94|14743.94|14743.94|14743.94|14743.94|14743.94|0
1644222290000|2022-02-07 08:24:50|14743.03|14743.03|14743.03|14743.03|14743.03|14743.03|14743.03|14743.03|0
1644222300000|2022-02-07 08:25:00|14741.59|14741.59|14741.59|14741.59|14741.59|14741.59|14741.59|14741.59|0
1644222330000|2022-02-07 08:25:30|14743.23|14743.23|14744.86|14744.86|14744.86|14744.86|14743.23|14743.23|0
1644222340000|2022-02-07 08:25:40|14743.23|14743.23|14744.86|14744.86|14744.86|14744.86|14743.23|14743.23|0
1644222360000|2022-02-07 08:26:00|14746.28|14746.28|14746.28|14746.28|14746.28|14746.28|14746.28|14746.28|0
1644222370000|2022-02-07 08:26:10|14747.09|14747.09|14748.76|14748.76|14748.76|14748.76|14745.11|14745.11|0
1644222380000|2022-02-07 08:26:20|14747.85|14747.85|14747.85|14747.85|14747.85|14747.85|14747.85|14747.85|0
1644222420000|2022-02-07 08:27:00|14746.02|14746.02|14746.02|14746.02|14746.02|14746.02|14746.02|14746.02|0
1644222430000|2022-02-07 08:27:10|14745.11|14745.11|14746.94|14746.94|14746.94|14746.94|14745.11|14745.11|0
1644222450000|2022-02-07 08:27:30|14745.11|14745.11|14745.52|14745.52|14747.98|14747.98|14745.11|14745.11|0
1644222460000|2022-02-07 08:27:40|14742.65|14742.65|14742.65|14742.65|14742.65|14742.65|14741.74|14741.74|0
1644222470000|2022-02-07 08:27:50|14740.83|14740.83|14740.83|14740.83|14740.83|14740.83|14740.83|14740.83|0
1644222480000|2022-02-07 08:28:00|14740.41|14740.41|14739.94|14739.94|14740.41|14740.41|14739.94|14739.94|0
1644222490000|2022-02-07 08:28:10|14738.51|14738.51|14739.42|14739.42|14739.42|14739.42|14737.59|14737.59|0
1644222510000|2022-02-07 08:28:30|14741.25|14741.25|14740.43|14740.43|14741.25|14741.25|14740.43|14740.43|0
1644222520000|2022-02-07 08:28:40|14741.25|14741.25|14741.25|14741.25|14741.25|14741.25|14741.25|14741.25|0
1644222540000|2022-02-07 08:29:00|14740.43|14740.43|14735.59|14735.59|14740.43|14740.43|14735.59|14735.59|0
1644222560000|2022-02-07 08:29:20|14734.16|14734.16|14734.16|14734.16|14734.16|14734.16|14734.16|14734.16|0
1644222570000|2022-02-07 08:29:30|14731.71|14731.71|14731.5|14731.5|14731.71|14731.71|14731.5|14731.5|0
1644222580000|2022-02-07 08:29:40|14733.14|14733.14|14733.14|14733.14|14733.14|14733.14|14733.14|14733.14|0
1644222590000|2022-02-07 08:29:50|14730.65|14730.65|14730.15|14730.15|14730.65|14730.65|14730.15|14730.15|0
1644222600000|2022-02-07 08:30:00|14729.21|14729.21|14729.21|14729.21|14729.21|14729.21|14729.21|14729.21|0
1644222610000|2022-02-07 08:30:10|14721.25|14721.25|14723.08|14723.08|14723.08|14723.08|14721.25|14721.25|0
1644222620000|2022-02-07 08:30:20|14722.87|14722.87|14722.87|14722.87|14722.87|14722.87|14722.87|14722.87|0
1644222630000|2022-02-07 08:30:30|14718.41|14718.41|14718.41|14718.41|14718.41|14718.41|14718.41|14718.41|0
1644222640000|2022-02-07 08:30:40|14727.58|14727.58|14727.58|14727.58|14727.58|14727.58|14727.58|14727.58|0
1644222650000|2022-02-07 08:30:50|14726.59|14726.59|14728.52|14728.52|14728.52|14728.52|14726.59|14726.59|0
1644222670000|2022-02-07 08:31:10|14723.95|14723.95|14727.51|14727.51|14727.51|14727.51|14723.95|14723.95|0
1644222680000|2022-02-07 08:31:20|14726.52|14726.52|14728.35|14728.35|14728.35|14728.35|14726.52|14726.52|0
1644222700000|2022-02-07 08:31:40|14722.03|14722.03|14721.22|14721.22|14722.03|14722.03|14721.22|14721.22|0
1644222710000|2022-02-07 08:31:50|14720.76|14720.76|14720.22|14720.22|14721.22|14721.22|14720.22|14720.22|0
1644222720000|2022-02-07 08:32:00|14721.14|14721.14|14721.14|14721.14|14721.14|14721.14|14721.14|14721.14|0
1644222730000|2022-02-07 08:32:10|14719.7|14719.7|14721.24|14721.24|14721.24|14721.24|14719.7|14719.7|0
1644222750000|2022-02-07 08:32:30|14720.78|14720.78|14725.86|14725.86|14725.86|14725.86|14720.49|14720.49|0
1644222770000|2022-02-07 08:32:50|14724.75|14724.75|14725.66|14725.66|14725.66|14725.66|14724.29|14724.29|0
1644222780000|2022-02-07 08:33:00|14724.03|14724.03|14727.81|14727.81|14727.81|14727.81|14724.03|14724.03|0
1644222800000|2022-02-07 08:33:20|14723.51|14723.51|14720.75|14720.75|14723.51|14723.51|14720.75|14720.75|0
1644222810000|2022-02-07 08:33:30|14720.31|14720.31|14720.31|14720.31|14720.31|14720.31|14720.31|14720.31|0
1644222830000|2022-02-07 08:33:50|14720.77|14720.77|14720.77|14720.77|14720.77|14720.77|14720.77|14720.77|0
1644222840000|2022-02-07 08:34:00|14719.33|14719.33|14716.39|14716.39|14720.45|14720.45|14716.39|14716.39|0
1644222880000|2022-02-07 08:34:40|14715.48|14715.48|14715.48|14715.48|14715.48|14715.48|14715.48|14715.48|0
1644222890000|2022-02-07 08:34:50|14715.87|14715.87|14719.55|14719.55|14719.55|14719.55|14715.87|14715.87|0
1644222900000|2022-02-07 08:35:00|14718.12|14718.12|14718.12|14718.12|14718.12|14718.12|14718.12|14718.12|0
1644222920000|2022-02-07 08:35:20|14719.94|14719.94|14721.06|14721.06|14721.06|14721.06|14719.94|14719.94|0
1644222930000|2022-02-07 08:35:30|14724.32|14724.32|14724.32|14724.32|14724.32|14724.32|14724.32|14724.32|0
1644222940000|2022-02-07 08:35:40|14720.67|14720.67|14721.58|14721.58|14721.58|14721.58|14720.67|14720.67|0
1644222950000|2022-02-07 08:35:50|14722.57|14722.57|14722.57|14722.57|14722.57|14722.57|14722.57|14722.57|0
1644222960000|2022-02-07 08:36:00|14724.21|14724.21|14726.95|14726.95|14726.95|14726.95|14724.21|14724.21|0
1644222970000|2022-02-07 08:36:10|14728.78|14728.78|14732.05|14732.05|14732.05|14732.05|14728.78|14728.78|0
1644222980000|2022-02-07 08:36:20|14732.51|14732.51|14732.51|14732.51|14732.51|14732.51|14732.51|14732.51|0
1644223020000|2022-02-07 08:37:00|14731.59|14731.59|14731.59|14731.59|14731.59|14731.59|14731.59|14731.59|0
1644223030000|2022-02-07 08:37:10|14736.34|14736.34|14740.89|14740.89|14740.89|14740.89|14736.34|14736.34|0
1644223070000|2022-02-07 08:37:50|14739.06|14739.06|14738.14|14738.14|14739.06|14739.06|14738.14|14738.14|0
1644223080000|2022-02-07 08:38:00|14735.69|14735.69|14738.43|14738.43|14738.43|14738.43|14735.69|14735.69|0
1644223090000|2022-02-07 08:38:10|14736.2|14736.2|14736.2|14736.2|14736.2|14736.2|14736.2|14736.2|0
1644223100000|2022-02-07 08:38:20|14735.29|14735.29|14735.29|14735.29|14735.29|14735.29|14735.29|14735.29|0
1644223110000|2022-02-07 08:38:30|14737.12|14737.12|14737.12|14737.12|14737.12|14737.12|14737.12|14737.12|0
1644223120000|2022-02-07 08:38:40|14734.73|14734.73|14734.73|14734.73|14734.73|14734.73|14734.73|14734.73|0
1644223140000|2022-02-07 08:39:00|14734.51|14734.51|14734.51|14734.51|14734.51|14734.51|14734.51|14734.51|0
1644223150000|2022-02-07 08:39:10|14732.87|14732.87|14732.87|14732.87|14732.87|14732.87|14732.87|14732.87|0
1644223180000|2022-02-07 08:39:40|14733.81|14733.81|14737.6|14737.6|14737.6|14737.6|14733.81|14733.81|0
1644223200000|2022-02-07 08:40:00|14736.68|14736.68|14734.85|14734.85|14736.68|14736.68|14734.85|14734.85|0
1644223210000|2022-02-07 08:40:10|14738.51|14738.51|14738.71|14738.71|14739.38|14739.38|14737.6|14737.6|0
1644223230000|2022-02-07 08:40:30|14741.58|14741.58|14741.58|14741.58|14741.58|14741.58|14741.58|14741.58|0
1644223240000|2022-02-07 08:40:40|14737.28|14737.28|14737.8|14737.8|14738.71|14738.71|14737.28|14737.28|0
1644223250000|2022-02-07 08:40:50|14738.62|14738.62|14735.03|14735.03|14738.62|14738.62|14733.92|14733.92|0
1644223260000|2022-02-07 08:41:00|14735.26|14735.26|14739.43|14739.43|14739.43|14739.43|14735.26|14735.26|0
1644223310000|2022-02-07 08:41:50|14740.35|14740.35|14740.35|14740.35|14740.35|14740.35|14740.35|14740.35|0
1644223330000|2022-02-07 08:42:10|14738.91|14738.91|14736.88|14736.88|14738.91|14738.91|14736.88|14736.88|0
1644223380000|2022-02-07 08:43:00|14735.97|14735.97|14735.97|14735.97|14735.97|14735.97|14735.97|14735.97|0
1644223420000|2022-02-07 08:43:40|14735.51|14735.51|14735.51|14735.51|14735.51|14735.51|14735.51|14735.51|0
1644223440000|2022-02-07 08:44:00|14735.31|14735.31|14734.85|14734.85|14735.31|14735.31|14734.85|14734.85|0
1644223470000|2022-02-07 08:44:30|14734.62|14734.62|14734.62|14734.62|14734.62|14734.62|14734.62|14734.62|0
1644223480000|2022-02-07 08:44:40|14737.49|14737.49|14738.41|14738.41|14738.41|14738.41|14737.49|14737.49|0
1644223500000|2022-02-07 08:45:00|14739.82|14739.82|14742.63|14742.63|14743.08|14743.08|14739.82|14739.82|0
1644223510000|2022-02-07 08:45:10|14742.16|14742.16|14741.21|14741.21|14742.16|14742.16|14741.21|14741.21|0
1644223530000|2022-02-07 08:45:30|14743.45|14743.45|14742.79|14742.79|14743.45|14743.45|14742.33|14742.33|0
1644223540000|2022-02-07 08:45:40|14746.87|14746.87|14751.18|14751.18|14751.18|14751.18|14746.87|14746.87|0
1644223560000|2022-02-07 08:46:00|14749.74|14749.74|14749.74|14749.74|14749.74|14749.74|14749.74|14749.74|0
1644223570000|2022-02-07 08:46:10|14750.66|14750.66|14751.57|14751.57|14751.57|14751.57|14750.66|14750.66|0
1644223610000|2022-02-07 08:46:50|14754.06|14754.06|14755.03|14755.03|14756.86|14756.86|14754.06|14754.06|0
1644223620000|2022-02-07 08:47:00|14757.51|14757.51|14761.15|14761.15|14761.15|14761.15|14757.51|14757.51|0
1644223640000|2022-02-07 08:47:20|14762.59|14762.59|14762.59|14762.59|14762.59|14762.59|14762.59|14762.59|0
1644223660000|2022-02-07 08:47:40|14765.45|14765.45|14765.45|14765.45|14765.45|14765.45|14765.45|14765.45|0
1644223670000|2022-02-07 08:47:50|14763.63|14763.63|14764.3|14764.3|14764.3|14764.3|14763.63|14763.63|0
1644223680000|2022-02-07 08:48:00|14762.41|14762.41|14762.41|14762.41|14762.41|14762.41|14762.41|14762.41|0
1644223690000|2022-02-07 08:48:10|14760.58|14760.58|14761.5|14761.5|14761.5|14761.5|14760.58|14760.58|0
1644223760000|2022-02-07 08:49:20|14759.67|14759.67|14757.84|14757.84|14759.67|14759.67|14757.84|14757.84|0
1644223770000|2022-02-07 08:49:30|14755.39|14755.39|14755.39|14755.39|14755.39|14755.39|14755.39|14755.39|0
1644223800000|2022-02-07 08:50:00|14758.13|14758.13|14758.13|14758.13|14758.13|14758.13|14758.13|14758.13|0
1644223810000|2022-02-07 08:50:10|14757.66|14757.66|14757.92|14757.92|14757.92|14757.92|14756.98|14756.98|0
1644223860000|2022-02-07 08:51:00|14760.47|14760.47|14763.16|14763.16|14763.16|14763.16|14760.47|14760.47|0
1644223870000|2022-02-07 08:51:10|14761.75|14761.75|14761.75|14761.75|14761.75|14761.75|14761.75|14761.75|0
1644223920000|2022-02-07 08:52:00|14759.92|14759.92|14771.33|14771.33|14771.33|14771.33|14759.92|14759.92|0
1644223930000|2022-02-07 08:52:10|14770.87|14770.87|14770.05|14770.05|14770.87|14770.87|14770.05|14770.05|0
1644223950000|2022-02-07 08:52:30|14769.24|14769.24|14777.28|14777.28|14777.28|14777.28|14769.24|14769.24|0
1644223960000|2022-02-07 08:52:40|14776.29|14776.29|14776.29|14776.29|14776.29|14776.29|14776.29|14776.29|0
1644223980000|2022-02-07 08:53:00|14779.59|14779.59|14786.95|14786.95|14786.95|14786.95|14779.59|14779.59|0
1644223990000|2022-02-07 08:53:10|14795.56|14795.56|14801.05|14801.05|14801.05|14801.05|14795.56|14795.56|0
1644224030000|2022-02-07 08:53:50|14799.22|14799.22|14793.08|14793.08|14799.22|14799.22|14792.26|14792.26|0
1644224040000|2022-02-07 08:54:00|14794.02|14794.02|14788.6|14788.6|14794.02|14794.02|14788.6|14788.6|0
1644224060000|2022-02-07 08:54:20|14787.69|14787.69|14787.69|14787.69|14787.69|14787.69|14787.69|14787.69|0
1644224080000|2022-02-07 08:54:40|14787.28|14787.28|14787.22|14787.22|14787.28|14787.28|14786.8|14786.8|0
1644224090000|2022-02-07 08:54:50|14785.39|14785.39|14784.47|14784.47|14785.39|14785.39|14784.47|14784.47|0
1644224100000|2022-02-07 08:55:00|14783.65|14783.65|14782.84|14782.84|14783.65|14783.65|14782.84|14782.84|0
1644224110000|2022-02-07 08:55:10|14781.92|14781.92|14781.92|14781.92|14781.92|14781.92|14781.92|14781.92|0
1644224120000|2022-02-07 08:55:20|14780.09|14780.09|14781.92|14781.92|14781.92|14781.92|14780.09|14780.09|0
1644224140000|2022-02-07 08:55:40|14780.09|14780.09|14780.09|14780.09|14780.09|14780.09|14780.09|14780.09|0
1644224150000|2022-02-07 08:55:50|14779.18|14779.18|14779.18|14779.18|14779.18|14779.18|14779.18|14779.18|0
1644224160000|2022-02-07 08:56:00|14780.12|14780.12|14780.12|14780.12|14780.12|14780.12|14780.12|14780.12|0
1644224170000|2022-02-07 08:56:10|14779.18|14779.18|14779.65|14779.65|14779.65|14779.65|14779.18|14779.18|0
1644224190000|2022-02-07 08:56:30|14780.47|14780.47|14783.11|14783.11|14783.11|14783.11|14780.47|14780.47|0
1644224210000|2022-02-07 08:56:50|14784.03|14784.03|14783.58|14783.58|14785.41|14785.41|14783.58|14783.58|0
1644224220000|2022-02-07 08:57:00|14784.5|14784.5|14784.5|14784.5|14784.5|14784.5|14784.5|14784.5|0
1644224230000|2022-02-07 08:57:10|14783.58|14783.58|14783.58|14783.58|14783.58|14783.58|14783.58|14783.58|0
1644224270000|2022-02-07 08:57:50|14785.41|14785.41|14788.06|14788.06|14788.06|14788.06|14785.41|14785.41|0
1644224330000|2022-02-07 08:58:50|14786.63|14786.63|14785.21|14785.21|14786.63|14786.63|14785.21|14785.21|0
1644224340000|2022-02-07 08:59:00|14782.76|14782.76|14789.75|14789.75|14789.75|14789.75|14782.76|14782.76|0
1644224350000|2022-02-07 08:59:10|14791.19|14791.19|14790.24|14790.24|14791.19|14791.19|14790.24|14790.24|0
1644224360000|2022-02-07 08:59:20|14791.16|14791.16|14786.93|14786.93|14791.16|14791.16|14786.93|14786.93|0
1644224370000|2022-02-07 08:59:30|14785.04|14785.04|14786.36|14786.36|14786.45|14786.45|14785.04|14785.04|0
1644224390000|2022-02-07 08:59:50|14785.53|14785.53|14785.53|14785.53|14785.53|14785.53|14785.53|14785.53|0
1644224400000|2022-02-07 09:00:00|14777.57|14777.57|14773.38|14773.38|14777.57|14777.57|14773.38|14773.38|0
1644224410000|2022-02-07 09:00:10|14772.92|14772.92|14769.68|14769.68|14772.92|14772.92|14769.68|14769.68|0
1644224430000|2022-02-07 09:00:30|14770.5|14770.5|14770.5|14770.5|14770.5|14770.5|14770.5|14770.5|0
1644224440000|2022-02-07 09:00:40|14769.58|14769.58|14769.58|14769.58|14769.58|14769.58|14769.58|14769.58|0
1644224450000|2022-02-07 09:00:50|14768.61|14768.61|14769.43|14769.43|14769.43|14769.43|14768.61|14768.61|0
1644224460000|2022-02-07 09:01:00|14770.35|14770.35|14780.43|14780.43|14780.43|14780.43|14770.35|14770.35|0
1644224500000|2022-02-07 09:01:40|14782.26|14782.26|14782.26|14782.26|14782.26|14782.26|14782.26|14782.26|0
1644224510000|2022-02-07 09:01:50|14782.72|14782.72|14782.72|14782.72|14782.72|14782.72|14782.72|14782.72|0
1644224520000|2022-02-07 09:02:00|14781.73|14781.73|14781.73|14781.73|14781.73|14781.73|14781.73|14781.73|0
1644224540000|2022-02-07 09:02:20|14782.67|14782.67|14780.84|14780.84|14782.67|14782.67|14780.84|14780.84|0
1644224550000|2022-02-07 09:02:30|14781.75|14781.75|14781.75|14781.75|14781.75|14781.75|14781.75|14781.75|0
1644224580000|2022-02-07 09:03:00|14780.84|14780.84|14780.84|14780.84|14780.84|14780.84|14780.84|14780.84|0
1644224600000|2022-02-07 09:03:20|14779.43|14779.43|14774.43|14774.43|14779.43|14779.43|14774.43|14774.43|0
1644224630000|2022-02-07 09:03:50|14772.2|14772.2|14772.2|14772.2|14772.2|14772.2|14772.2|14772.2|0
1644224640000|2022-02-07 09:04:00|14772.76|14772.76|14772.76|14772.76|14772.76|14772.76|14772.76|14772.76|0
1644224660000|2022-02-07 09:04:20|14773.23|14773.23|14770.78|14770.78|14773.23|14773.23|14770.78|14770.78|0
1644224670000|2022-02-07 09:04:30|14771.59|14771.59|14771.59|14771.59|14771.59|14771.59|14771.59|14771.59|0
1644224680000|2022-02-07 09:04:40|14773.42|14773.42|14771.99|14771.99|14773.42|14773.42|14771.99|14771.99|0
1644224690000|2022-02-07 09:04:50|14773.42|14773.42|14773.42|14773.42|14776.29|14776.29|14771.59|14771.59|0
1644224700000|2022-02-07 09:05:00|14772.6|14772.6|14772.6|14772.6|14772.6|14772.6|14772.6|14772.6|0
1644224730000|2022-02-07 09:05:30|14773.42|14773.42|14773.42|14773.42|14773.42|14773.42|14773.42|14773.42|0
1644224740000|2022-02-07 09:05:40|14772.93|14772.93|14770.47|14770.47|14772.93|14772.93|14770.47|14770.47|0
1644224750000|2022-02-07 09:05:50|14770.94|14770.94|14770.49|14770.49|14770.94|14770.94|14770.49|14770.49|0
1644224760000|2022-02-07 09:06:00|14770.03|14770.03|14770.03|14770.03|14770.03|14770.03|14770.03|14770.03|0
1644224770000|2022-02-07 09:06:10|14768.79|14768.79|14770.35|14770.35|14770.35|14770.35|14768.79|14768.79|0
1644224780000|2022-02-07 09:06:20|14771.26|14771.26|14772.35|14772.35|14773.74|14773.74|14771.26|14771.26|0
1644224790000|2022-02-07 09:06:30|14772.82|14772.82|14770.88|14770.88|14772.82|14772.82|14769.02|14769.02|0
1644224800000|2022-02-07 09:06:40|14772.71|14772.71|14776.4|14776.4|14776.4|14776.4|14772.71|14772.71|0
1644224830000|2022-02-07 09:07:10|14777.34|14777.34|14777.34|14777.34|14777.34|14777.34|14777.34|14777.34|0
1644224850000|2022-02-07 09:07:30|14785.8|14785.8|14785.8|14785.8|14785.8|14785.8|14785.8|14785.8|0
1644224860000|2022-02-07 09:07:40|14784.72|14784.72|14782.47|14782.47|14785.22|14785.22|14782.47|14782.47|0
1644224870000|2022-02-07 09:07:50|14783.03|14783.03|14783.03|14783.03|14783.03|14783.03|14783.03|14783.03|0
1644224880000|2022-02-07 09:08:00|14783.53|14783.53|14783.53|14783.53|14783.53|14783.53|14783.53|14783.53|0
1644224900000|2022-02-07 09:08:20|14776.45|14776.45|14776.45|14776.45|14776.45|14776.45|14776.45|14776.45|0
1644224920000|2022-02-07 09:08:40|14771.44|14771.44|14767.78|14767.78|14771.44|14771.44|14767.78|14767.78|0
1644224930000|2022-02-07 09:08:50|14767.31|14767.31|14767.31|14767.31|14767.31|14767.31|14767.31|14767.31|0
1644224940000|2022-02-07 09:09:00|14763.37|14763.37|14759.88|14759.88|14763.37|14763.37|14759.88|14759.88|0
1644224950000|2022-02-07 09:09:10|14759.42|14759.42|14759.42|14759.42|14759.42|14759.42|14758.95|14758.95|0
1644224960000|2022-02-07 09:09:20|14757.43|14757.43|14757.43|14757.43|14757.43|14757.43|14757.43|14757.43|0
1644224980000|2022-02-07 09:09:40|14754.56|14754.56|14751.95|14751.95|14754.56|14754.56|14751.95|14751.95|0
1644224990000|2022-02-07 09:09:50|14750.51|14750.51|14751.33|14751.33|14751.33|14751.33|14750.51|14750.51|0
1644225010000|2022-02-07 09:10:10|14750.34|14750.34|14749.93|14749.93|14750.34|14750.34|14749.93|14749.93|0
1644225020000|2022-02-07 09:10:20|14752.79|14752.79|14752.79|14752.79|14752.79|14752.79|14752.79|14752.79|0
1644225030000|2022-02-07 09:10:30|14753.61|14753.61|14754.53|14754.53|14754.53|14754.53|14753.61|14753.61|0
1644225040000|2022-02-07 09:10:40|14755.65|14755.65|14757.5|14757.5|14757.5|14757.5|14755.65|14755.65|0
1644225070000|2022-02-07 09:11:10|14759.33|14759.33|14759.33|14759.33|14759.33|14759.33|14759.33|14759.33|0
1644225080000|2022-02-07 09:11:20|14758.42|14758.42|14758.42|14758.42|14758.42|14758.42|14758.42|14758.42|0
1644225090000|2022-02-07 09:11:30|14755.55|14755.55|14756.98|14756.98|14756.98|14756.98|14755.55|14755.55|0
1644225100000|2022-02-07 09:11:40|14754.12|14754.12|14754.12|14754.12|14754.12|14754.12|14754.12|14754.12|0
1644225130000|2022-02-07 09:12:10|14755.61|14755.61|14758.25|14758.25|14758.25|14758.25|14755.61|14755.61|0
1644225150000|2022-02-07 09:12:30|14759.2|14759.2|14765.13|14765.13|14765.13|14765.13|14759.2|14759.2|0
1644225160000|2022-02-07 09:12:40|14766.05|14766.05|14764.22|14764.22|14766.05|14766.05|14764.22|14764.22|0
1644225170000|2022-02-07 09:12:50|14764.69|14764.69|14764.69|14764.69|14764.69|14764.69|14764.69|14764.69|0
1644225180000|2022-02-07 09:13:00|14765.16|14765.16|14762.11|14762.11|14765.16|14765.16|14762.11|14762.11|0
1644225200000|2022-02-07 09:13:20|14761.2|14761.2|14756.55|14756.55|14761.2|14761.2|14756.55|14756.55|0
1644225210000|2022-02-07 09:13:30|14755.66|14755.66|14755.66|14755.66|14755.66|14755.66|14755.66|14755.66|0
1644225220000|2022-02-07 09:13:40|14756.57|14756.57|14757.16|14757.16|14757.97|14757.97|14756.57|14756.57|0
1644225230000|2022-02-07 09:13:50|14758.59|14758.59|14758.59|14758.59|14758.59|14758.59|14758.59|14758.59|0
1644225240000|2022-02-07 09:14:00|14760.42|14760.42|14760.42|14760.42|14760.42|14760.42|14760.42|14760.42|0
1644225250000|2022-02-07 09:14:10|14763.29|14763.29|14770.1|14770.1|14770.1|14770.1|14763.29|14763.29|0
1644225260000|2022-02-07 09:14:20|14771.01|14771.01|14772.38|14772.38|14772.38|14772.38|14771.01|14771.01|0
1644225270000|2022-02-07 09:14:30|14776.46|14776.46|14783.69|14783.69|14783.69|14783.69|14776.46|14776.46|0
1644225280000|2022-02-07 09:14:40|14786.48|14786.48|14789.45|14789.45|14789.45|14789.45|14786.48|14786.48|0
1644225290000|2022-02-07 09:14:50|14791.44|14791.44|14793.07|14793.07|14793.07|14793.07|14791.44|14791.44|0
1644225320000|2022-02-07 09:15:20|14794.71|14794.71|14796.12|14796.12|14796.12|14796.12|14794.71|14794.71|0
1644225370000|2022-02-07 09:16:10|14797.03|14797.03|14795.2|14795.2|14797.03|14797.03|14795.2|14795.2|0
1644225380000|2022-02-07 09:16:20|14797.03|14797.03|14797.03|14797.03|14797.03|14797.03|14797.03|14797.03|0
1644225390000|2022-02-07 09:16:30|14796.48|14796.48|14796.48|14796.48|14796.48|14796.48|14796.48|14796.48|0
1644225420000|2022-02-07 09:17:00|14794.02|14794.02|14794.02|14794.02|14794.02|14794.02|14794.02|14794.02|0
1644225460000|2022-02-07 09:17:40|14793.55|14793.55|14796.3|14796.3|14796.3|14796.3|14793.55|14793.55|0
1644225480000|2022-02-07 09:18:00|14792.99|14792.99|14795.7|14795.7|14795.7|14795.7|14792.99|14792.99|0
1644225490000|2022-02-07 09:18:10|14795.92|14795.92|14796.37|14796.37|14796.37|14796.37|14795.92|14795.92|0
1644225530000|2022-02-07 09:18:50|14795.46|14795.46|14795.46|14795.46|14795.46|14795.46|14795.46|14795.46|0
1644225540000|2022-02-07 09:19:00|14794.64|14794.64|14796.01|14796.01|14796.01|14796.01|14791.54|14791.54|0
1644225610000|2022-02-07 09:20:10|14797.32|14797.32|14799.21|14799.21|14799.21|14799.21|14797.32|14797.32|0
1644225650000|2022-02-07 09:20:50|14797.79|14797.79|14798.61|14798.61|14798.61|14798.61|14796.98|14796.98|0
1644225660000|2022-02-07 09:21:00|14799.08|14799.08|14802.28|14802.28|14802.84|14802.84|14798.14|14798.14|0
1644225670000|2022-02-07 09:21:10|14803.1|14803.1|14797.81|14797.81|14804.04|14804.04|14797.81|14797.81|0
1644225690000|2022-02-07 09:21:30|14797.35|14797.35|14794.08|14794.08|14797.35|14797.35|14794.08|14794.08|0
1644225710000|2022-02-07 09:21:50|14794.9|14794.9|14794.9|14794.9|14794.9|14794.9|14794.9|14794.9|0
1644225720000|2022-02-07 09:22:00|14797.77|14797.77|14797.77|14797.77|14797.77|14797.77|14797.77|14797.77|0
1644225730000|2022-02-07 09:22:10|14798.23|14798.23|14798.23|14798.23|14798.23|14798.23|14798.23|14798.23|0
1644225750000|2022-02-07 09:22:30|14796.4|14796.4|14796.4|14796.4|14796.4|14796.4|14796.4|14796.4|0
1644225760000|2022-02-07 09:22:40|14794.96|14794.96|14794.96|14794.96|14794.96|14794.96|14794.96|14794.96|0
1644225780000|2022-02-07 09:23:00|14794.15|14794.15|14793.21|14793.21|14794.15|14794.15|14793.21|14793.21|0
1644225790000|2022-02-07 09:23:10|14792.75|14792.75|14792.75|14792.75|14792.75|14792.75|14792.75|14792.75|0
1644225810000|2022-02-07 09:23:30|14792.34|14792.34|14792.34|14792.34|14792.34|14792.34|14792.34|14792.34|0
1644225820000|2022-02-07 09:23:40|14787.88|14787.88|14787.88|14787.88|14787.88|14787.88|14787.88|14787.88|0
1644225830000|2022-02-07 09:23:50|14787.68|14787.68|14785.64|14785.64|14787.68|14787.68|14785.64|14785.64|0
1644225840000|2022-02-07 09:24:00|14785.18|14785.18|14780.7|14780.7|14785.18|14785.18|14780.7|14780.7|0
1644225850000|2022-02-07 09:24:10|14779.07|14779.07|14772.92|14772.92|14780.7|14780.7|14772.92|14772.92|0
1644225880000|2022-02-07 09:24:40|14772.01|14772.01|14772.46|14772.46|14772.46|14772.46|14772.01|14772.01|0
1644225890000|2022-02-07 09:24:50|14773.02|14773.02|14774.05|14774.05|14774.46|14774.46|14773.02|14773.02|0
1644225900000|2022-02-07 09:25:00|14773.23|14773.23|14774.17|14774.17|14774.17|14774.17|14773.23|14773.23|0
1644225910000|2022-02-07 09:25:10|14773.35|14773.35|14773.35|14773.35|14773.35|14773.35|14773.35|14773.35|0
1644225920000|2022-02-07 09:25:20|14772.41|14772.41|14776.1|14776.1|14776.1|14776.1|14772.41|14772.41|0
1644225940000|2022-02-07 09:25:40|14775.64|14775.64|14776.26|14776.26|14776.26|14776.26|14773.81|14773.81|0
1644225960000|2022-02-07 09:26:00|14773.81|14773.81|14773.81|14773.81|14773.81|14773.81|14773.81|14773.81|0
1644225970000|2022-02-07 09:26:10|14775.64|14775.64|14777.75|14777.75|14777.75|14777.75|14775.64|14775.64|0
1644225980000|2022-02-07 09:26:20|14778.69|14778.69|14779.1|14779.1|14779.1|14779.1|14778.69|14778.69|0
1644226010000|2022-02-07 09:26:50|14779.92|14779.92|14780.39|14780.39|14780.39|14780.39|14779.92|14779.92|0
1644226030000|2022-02-07 09:27:10|14778.75|14778.75|14778.75|14778.75|14778.75|14778.75|14778.75|14778.75|0
1644226040000|2022-02-07 09:27:20|14779.76|14779.76|14781.19|14781.19|14782.63|14782.63|14779.76|14779.76|0
1644226050000|2022-02-07 09:27:30|14785.76|14785.76|14785.76|14785.76|14785.76|14785.76|14785.76|14785.76|0
1644226060000|2022-02-07 09:27:40|14786.68|14786.68|14786.68|14786.68|14786.68|14786.68|14786.68|14786.68|0
1644226070000|2022-02-07 09:27:50|14786.88|14786.88|14790.1|14790.1|14790.1|14790.1|14786.88|14786.88|0
1644226090000|2022-02-07 09:28:10|14790.57|14790.57|14790.57|14790.57|14790.57|14790.57|14790.57|14790.57|0
1644226100000|2022-02-07 09:28:20|14793.02|14793.02|14793.02|14793.02|14793.02|14793.02|14793.02|14793.02|0
1644226150000|2022-02-07 09:29:10|14791.59|14791.59|14791.59|14791.59|14791.59|14791.59|14791.59|14791.59|0
1644226200000|2022-02-07 09:30:00|14793|14793|14794.85|14794.85|14794.85|14794.85|14793|14793|0
1644226210000|2022-02-07 09:30:10|14795.3|14795.3|14788.93|14788.93|14795.3|14795.3|14788.93|14788.93|0
1644226220000|2022-02-07 09:30:20|14788.05|14788.05|14787.49|14787.49|14788.05|14788.05|14787.49|14787.49|0
1644226250000|2022-02-07 09:30:50|14786.06|14786.06|14786.06|14786.06|14786.06|14786.06|14786.06|14786.06|0
1644226260000|2022-02-07 09:31:00|14785.6|14785.6|14784.23|14784.23|14785.6|14785.6|14784.23|14784.23|0
1644226290000|2022-02-07 09:31:30|14783.77|14783.77|14782.36|14782.36|14783.77|14783.77|14782.36|14782.36|0
1644226340000|2022-02-07 09:32:20|14782.81|14782.81|14781.38|14781.38|14782.81|14782.81|14781.38|14781.38|0
1644226350000|2022-02-07 09:32:30|14789.94|14789.94|14785.95|14785.95|14789.94|14789.94|14785.95|14785.95|0
1644226380000|2022-02-07 09:33:00|14786.36|14786.36|14784.53|14784.53|14786.36|14786.36|14784.53|14784.53|0
1644226400000|2022-02-07 09:33:20|14781.74|14781.74|14781.27|14781.27|14781.74|14781.74|14781.27|14781.27|0
1644226450000|2022-02-07 09:34:10|14781.74|14781.74|14781.74|14781.74|14781.74|14781.74|14781.74|14781.74|0
1644226490000|2022-02-07 09:34:50|14781.94|14781.94|14785.92|14785.92|14785.92|14785.92|14781.94|14781.94|0
1644226510000|2022-02-07 09:35:10|14784.49|14784.49|14780.8|14780.8|14784.49|14784.49|14780.8|14780.8|0
1644226520000|2022-02-07 09:35:20|14780.18|14780.18|14780.18|14780.18|14780.18|14780.18|14780.18|14780.18|0
1644226530000|2022-02-07 09:35:30|14779.27|14779.27|14780.18|14780.18|14780.18|14780.18|14779.27|14779.27|0
1644226570000|2022-02-07 09:36:10|14782.95|14782.95|14784.39|14784.39|14784.39|14784.39|14782.95|14782.95|0
1644226580000|2022-02-07 09:36:20|14785.5|14785.5|14785.5|14785.5|14785.5|14785.5|14785.5|14785.5|0
1644226590000|2022-02-07 09:36:30|14786.32|14786.32|14787.24|14787.24|14787.24|14787.24|14786.32|14786.32|0
1644226600000|2022-02-07 09:36:40|14785.8|14785.8|14781.72|14781.72|14787.24|14787.24|14781.72|14781.72|0
1644226650000|2022-02-07 09:37:30|14784.07|14784.07|14786.4|14786.4|14787.31|14787.31|14784.07|14784.07|0
1644226680000|2022-02-07 09:38:00|14789.14|14789.14|14790.58|14790.58|14790.58|14790.58|14789.14|14789.14|0
1644226690000|2022-02-07 09:38:10|14792.01|14792.01|14789.53|14789.53|14792.01|14792.01|14789.53|14789.53|0
1644226700000|2022-02-07 09:38:20|14789.12|14789.12|14789.12|14789.12|14789.12|14789.12|14789.12|14789.12|0
1644226730000|2022-02-07 09:38:50|14786.37|14786.37|14786.37|14786.37|14786.37|14786.37|14786.37|14786.37|0
1644226740000|2022-02-07 09:39:00|14787.29|14787.29|14787.29|14787.29|14787.29|14787.29|14787.29|14787.29|0
1644226750000|2022-02-07 09:39:10|14785.87|14785.87|14784.24|14784.24|14785.87|14785.87|14784.24|14784.24|0
1644226770000|2022-02-07 09:39:30|14785.67|14785.67|14785.67|14785.67|14785.67|14785.67|14785.67|14785.67|0
1644226810000|2022-02-07 09:40:10|14784.86|14784.86|14783.03|14783.03|14784.86|14784.86|14781.59|14781.59|0
1644226830000|2022-02-07 09:40:30|14783.49|14783.49|14783.49|14783.49|14783.49|14783.49|14783.49|14783.49|0
1644226870000|2022-02-07 09:41:10|14782.67|14782.67|14782.17|14782.17|14782.67|14782.67|14782.17|14782.17|0
1644226890000|2022-02-07 09:41:30|14779.3|14779.3|14780.74|14780.74|14780.74|14780.74|14779.3|14779.3|0
1644226900000|2022-02-07 09:41:40|14780.27|14780.27|14780.27|14780.27|14780.27|14780.27|14780.27|14780.27|0
1644226910000|2022-02-07 09:41:50|14779.65|14779.65|14779.65|14779.65|14779.65|14779.65|14779.65|14779.65|0
1644226940000|2022-02-07 09:42:20|14778.21|14778.21|14778.21|14778.21|14778.21|14778.21|14778.21|14778.21|0
1644226950000|2022-02-07 09:42:30|14776.39|14776.39|14775.47|14775.47|14776.39|14776.39|14775.47|14775.47|0
1644226960000|2022-02-07 09:42:40|14774.56|14774.56|14767.83|14767.83|14774.56|14774.56|14767.83|14767.83|0
1644226970000|2022-02-07 09:42:50|14769.66|14769.66|14767.83|14767.83|14769.66|14769.66|14767.83|14767.83|0
1644227000000|2022-02-07 09:43:20|14770.58|14770.58|14770.58|14770.58|14770.58|14770.58|14770.58|14770.58|0
1644227020000|2022-02-07 09:43:40|14771.04|14771.04|14771.04|14771.04|14771.04|14771.04|14771.04|14771.04|0
1644227030000|2022-02-07 09:43:50|14770.62|14770.62|14770.62|14770.62|14770.62|14770.62|14770.62|14770.62|0
1644227040000|2022-02-07 09:44:00|14771.65|14771.65|14771.65|14771.65|14771.65|14771.65|14771.65|14771.65|0
1644227060000|2022-02-07 09:44:20|14770.54|14770.54|14770.54|14770.54|14770.54|14770.54|14770.54|14770.54|0
1644227090000|2022-02-07 09:44:50|14771.48|14771.48|14777.63|14777.63|14780.61|14780.61|14771.48|14771.48|0
1644227100000|2022-02-07 09:45:00|14778.45|14778.45|14778.45|14778.45|14778.45|14778.45|14778.45|14778.45|0
1644227130000|2022-02-07 09:45:30|14777.53|14777.53|14777.07|14777.07|14777.53|14777.53|14777.07|14777.07|0
1644227140000|2022-02-07 09:45:40|14775.44|14775.44|14774.98|14774.98|14775.44|14775.44|14774.98|14774.98|0
1644227150000|2022-02-07 09:45:50|14774.42|14774.42|14774.98|14774.98|14774.98|14774.98|14774.42|14774.42|0
1644227160000|2022-02-07 09:46:00|14775.89|14775.89|14775.89|14775.89|14775.89|14775.89|14775.89|14775.89|0
1644227170000|2022-02-07 09:46:10|14780.37|14780.37|14780.37|14780.37|14780.37|14780.37|14780.37|14780.37|0
1644227190000|2022-02-07 09:46:30|14782.36|14782.36|14785.23|14785.23|14785.23|14785.23|14782.36|14782.36|0
1644227200000|2022-02-07 09:46:40|14786.35|14786.35|14786.91|14786.91|14786.91|14786.91|14786.35|14786.35|0
1644227230000|2022-02-07 09:47:10|14791.09|14791.09|14797.84|14797.84|14797.84|14797.84|14791.09|14791.09|0
1644227240000|2022-02-07 09:47:20|14798.34|14798.34|14798.34|14798.34|14798.34|14798.34|14798.34|14798.34|0
1644227250000|2022-02-07 09:47:30|14798.56|14798.56|14798.56|14798.56|14798.56|14798.56|14798.56|14798.56|0
1644227260000|2022-02-07 09:47:40|14802.22|14802.22|14802.22|14802.22|14802.22|14802.22|14802.22|14802.22|0
1644227270000|2022-02-07 09:47:50|14800.39|14800.39|14801.81|14801.81|14801.81|14801.81|14799.98|14799.98|0
1644227290000|2022-02-07 09:48:10|14802.31|14802.31|14802.31|14802.31|14802.31|14802.31|14802.31|14802.31|0
1644227300000|2022-02-07 09:48:20|14801.39|14801.39|14800.48|14800.48|14801.39|14801.39|14800.48|14800.48|0
1644227310000|2022-02-07 09:48:30|14803.35|14803.35|14802.85|14802.85|14803.35|14803.35|14802.35|14802.35|0
1644227370000|2022-02-07 09:49:30|14803.97|14803.97|14805.41|14805.41|14805.41|14805.41|14803.97|14803.97|0
1644227390000|2022-02-07 09:49:50|14802.95|14802.95|14802.48|14802.48|14802.95|14802.95|14802.48|14802.48|0
1644227400000|2022-02-07 09:50:00|14803.4|14803.4|14799.81|14799.81|14803.4|14803.4|14799.81|14799.81|0
1644227410000|2022-02-07 09:50:10|14798.89|14798.89|14799.21|14799.21|14799.21|14799.21|14797.9|14797.9|0
1644227420000|2022-02-07 09:50:20|14801.96|14801.96|14801.96|14801.96|14801.96|14801.96|14801.96|14801.96|0
1644227430000|2022-02-07 09:50:30|14800.11|14800.11|14800.11|14800.11|14800.11|14800.11|14800.11|14800.11|0
1644227460000|2022-02-07 09:51:00|14800.93|14800.93|14795.19|14795.19|14800.93|14800.93|14795.19|14795.19|0
1644227510000|2022-02-07 09:51:50|14796.18|14796.18|14796.18|14796.18|14796.18|14796.18|14796.18|14796.18|0
1644227520000|2022-02-07 09:52:00|14797.62|14797.62|14797.06|14797.06|14797.62|14797.62|14797.06|14797.06|0
1644227530000|2022-02-07 09:52:10|14796.44|14796.44|14796.44|14796.44|14796.44|14796.44|14796.44|14796.44|0
1644227550000|2022-02-07 09:52:30|14797.36|14797.36|14797.36|14797.36|14797.36|14797.36|14797.36|14797.36|0
1644227580000|2022-02-07 09:53:00|14796.54|14796.54|14796.54|14796.54|14796.54|14796.54|14796.54|14796.54|0
1644227620000|2022-02-07 09:53:40|14793.67|14793.67|14793.67|14793.67|14793.67|14793.67|14793.67|14793.67|0
1644227630000|2022-02-07 09:53:50|14796.54|14796.54|14796.54|14796.54|14796.54|14796.54|14796.54|14796.54|0
1644227640000|2022-02-07 09:54:00|14797.98|14797.98|14797.98|14797.98|14797.98|14797.98|14797.98|14797.98|0
1644227660000|2022-02-07 09:54:20|14796.98|14796.98|14796.98|14796.98|14796.98|14796.98|14796.98|14796.98|0
1644227680000|2022-02-07 09:54:40|14797.8|14797.8|14797.77|14797.77|14798.71|14798.71|14797.77|14797.77|0
1644227690000|2022-02-07 09:54:50|14798.24|14798.24|14799.06|14799.06|14799.06|14799.06|14798.24|14798.24|0
1644227700000|2022-02-07 09:55:00|14800|14800|14800|14800|14800|14800|14800|14800|0
1644227710000|2022-02-07 09:55:10|14803.86|14803.86|14805.8|14805.8|14805.8|14805.8|14803.86|14803.86|0
1644227740000|2022-02-07 09:55:40|14805.34|14805.34|14805.34|14805.34|14805.34|14805.34|14805.34|14805.34|0
1644227750000|2022-02-07 09:55:50|14804.88|14804.88|14808.54|14808.54|14808.54|14808.54|14804.88|14804.88|0
1644227770000|2022-02-07 09:56:10|14806.71|14806.71|14805.25|14805.25|14806.71|14806.71|14805.25|14805.25|0
1644227790000|2022-02-07 09:56:30|14804.43|14804.43|14804.43|14804.43|14804.43|14804.43|14804.43|14804.43|0
1644227820000|2022-02-07 09:57:00|14801.69|14801.69|14801.69|14801.69|14801.69|14801.69|14801.69|14801.69|0
1644227830000|2022-02-07 09:57:10|14801.21|14801.21|14801.21|14801.21|14801.21|14801.21|14801.21|14801.21|0
1644227840000|2022-02-07 09:57:20|14800.76|14800.76|14800.76|14800.76|14800.76|14800.76|14800.76|14800.76|0
1644227850000|2022-02-07 09:57:30|14800.3|14800.3|14800.3|14800.3|14800.3|14800.3|14800.3|14800.3|0
1644227880000|2022-02-07 09:58:00|14799.36|14799.36|14799.36|14799.36|14799.36|14799.36|14799.36|14799.36|0
1644227890000|2022-02-07 09:58:10|14800.17|14800.17|14798.74|14798.74|14800.17|14800.17|14798.74|14798.74|0
1644227910000|2022-02-07 09:58:30|14797.8|14797.8|14797.8|14797.8|14797.8|14797.8|14797.8|14797.8|0
1644227920000|2022-02-07 09:58:40|14796.86|14796.86|14797.31|14797.31|14797.31|14797.31|14796.86|14796.86|0
1644227930000|2022-02-07 09:58:50|14798.23|14798.23|14798.23|14798.23|14798.23|14798.23|14798.23|14798.23|0
1644227940000|2022-02-07 09:59:00|14799.05|14799.05|14799.05|14799.05|14799.05|14799.05|14799.05|14799.05|0
1644227980000|2022-02-07 09:59:40|14798.57|14798.57|14798.08|14798.08|14798.57|14798.57|14797.58|14797.58|0
1644227990000|2022-02-07 09:59:50|14797.16|14797.16|14798.96|14798.96|14800.39|14800.39|14795.49|14795.49|0
1644228000000|2022-02-07 10:00:00|14800.72|14800.72|14811.11|14811.11|14811.11|14811.11|14800.72|14800.72|0
1644228010000|2022-02-07 10:00:10|14811.93|14811.93|14809.47|14809.47|14811.93|14811.93|14809.47|14809.47|0
1644228020000|2022-02-07 10:00:20|14810.91|14810.91|14813.65|14813.65|14813.65|14813.65|14810.91|14810.91|0
1644228050000|2022-02-07 10:00:50|14815.29|14815.29|14824.8|14824.8|14825.36|14825.36|14815.29|14815.29|0
1644228060000|2022-02-07 10:01:00|14827.25|14827.25|14828.08|14828.08|14828.89|14828.89|14827.25|14827.25|0
1644228070000|2022-02-07 10:01:10|14828.89|14828.89|14839.32|14839.32|14839.32|14839.32|14828.89|14828.89|0
1644228080000|2022-02-07 10:01:20|14842.97|14842.97|14849.46|14849.46|14849.46|14849.46|14842.97|14842.97|0
1644228090000|2022-02-07 10:01:30|14848.64|14848.64|14851.29|14851.29|14851.29|14851.29|14848.64|14848.64|0
1644228100000|2022-02-07 10:01:40|14852.11|14852.11|14861.24|14861.24|14861.93|14861.93|14852.11|14852.11|0
1644228110000|2022-02-07 10:01:50|14863.06|14863.06|14860.68|14860.68|14863.06|14863.06|14860.68|14860.68|0
1644228120000|2022-02-07 10:02:00|14862.31|14862.31|14863.95|14863.95|14863.95|14863.95|14862.31|14862.31|0
1644228130000|2022-02-07 10:02:10|14864.41|14864.41|14869.59|14869.59|14870.05|14870.05|14864.41|14864.41|0
1644228150000|2022-02-07 10:02:30|14870.05|14870.05|14867.3|14867.3|14870.05|14870.05|14867.3|14867.3|0
1644228170000|2022-02-07 10:02:50|14866.83|14866.83|14866.83|14866.83|14866.83|14866.83|14866.83|14866.83|0
1644228180000|2022-02-07 10:03:00|14866.36|14866.36|14862.77|14862.77|14867.28|14867.28|14862.77|14862.77|0
1644228230000|2022-02-07 10:03:50|14861.96|14861.96|14861.96|14861.96|14861.96|14861.96|14861.96|14861.96|0
1644228260000|2022-02-07 10:04:20|14861.5|14861.5|14860.56|14860.56|14862.19|14862.19|14858.61|14858.61|0
1644228290000|2022-02-07 10:04:50|14861.12|14861.12|14862.66|14862.66|14862.66|14862.66|14861.12|14861.12|0
1644228310000|2022-02-07 10:05:10|14859.79|14859.79|14859.79|14859.79|14859.79|14859.79|14859.79|14859.79|0
1644228360000|2022-02-07 10:06:00|14859.23|14859.23|14859.23|14859.23|14859.23|14859.23|14859.23|14859.23|0
1644228380000|2022-02-07 10:06:20|14857.4|14857.4|14851.16|14851.16|14857.4|14857.4|14851.16|14851.16|0
1644228390000|2022-02-07 10:06:30|14849.73|14849.73|14849.73|14849.73|14849.73|14849.73|14849.73|14849.73|0
1644228400000|2022-02-07 10:06:40|14849.23|14849.23|14849.23|14849.23|14849.23|14849.23|14849.23|14849.23|0
1644228450000|2022-02-07 10:07:30|14847.8|14847.8|14847.8|14847.8|14847.8|14847.8|14847.8|14847.8|0
1644228470000|2022-02-07 10:07:50|14846.98|14846.98|14844.03|14844.03|14846.98|14846.98|14844.03|14844.03|0
1644228500000|2022-02-07 10:08:20|14844.59|14844.59|14844.59|14844.59|14844.59|14844.59|14844.59|14844.59|0
1644228520000|2022-02-07 10:08:40|14847.34|14847.34|14846.88|14846.88|14847.34|14847.34|14846.88|14846.88|0
1644228540000|2022-02-07 10:09:00|14849.65|14849.65|14855.5|14855.5|14856.32|14856.32|14849.65|14849.65|0
1644228550000|2022-02-07 10:09:10|14856.41|14856.41|14857.04|14857.04|14857.85|14857.85|14856.41|14856.41|0
1644228610000|2022-02-07 10:10:10|14857.59|14857.59|14858.71|14858.71|14858.71|14858.71|14857.59|14857.59|0
1644228620000|2022-02-07 10:10:20|14859.17|14859.17|14861.4|14861.4|14861.4|14861.4|14859.17|14859.17|0
1644228630000|2022-02-07 10:10:30|14862.81|14862.81|14879.22|14879.22|14879.22|14879.22|14859.15|14859.15|0
1644228640000|2022-02-07 10:10:40|14880.13|14880.13|14883.37|14883.37|14883.37|14883.37|14880.13|14880.13|0
1644228660000|2022-02-07 10:11:00|14883.93|14883.93|14883.93|14883.93|14883.93|14883.93|14883.93|14883.93|0
1644228670000|2022-02-07 10:11:10|14884.16|14884.16|14886.04|14886.04|14886.04|14886.04|14884.16|14884.16|0
1644228690000|2022-02-07 10:11:30|14886.5|14886.5|14886.5|14886.5|14886.5|14886.5|14886.5|14886.5|0
1644228700000|2022-02-07 10:11:40|14886.97|14886.97|14886.97|14886.97|14886.97|14886.97|14886.97|14886.97|0
1644228710000|2022-02-07 10:11:50|14886.47|14886.47|14882.49|14882.49|14886.47|14886.47|14882.49|14882.49|0
1644228720000|2022-02-07 10:12:00|14882.99|14882.99|14882.99|14882.99|14882.99|14882.99|14882.99|14882.99|0
1644228730000|2022-02-07 10:12:10|14885.73|14885.73|14883.98|14883.98|14886.85|14886.85|14883.98|14883.98|0
1644228750000|2022-02-07 10:12:30|14881.75|14881.75|14881.75|14881.75|14881.75|14881.75|14881.75|14881.75|0
1644228780000|2022-02-07 10:13:00|14881.28|14881.28|14883.51|14883.51|14883.51|14883.51|14881.28|14881.28|0
1644228790000|2022-02-07 10:13:10|14883.01|14883.01|14883.01|14883.01|14883.01|14883.01|14883.01|14883.01|0
1644228800000|2022-02-07 10:13:20|14884.65|14884.65|14883.7|14883.7|14884.65|14884.65|14883.7|14883.7|0
1644228820000|2022-02-07 10:13:40|14882.27|14882.27|14883.25|14883.25|14883.7|14883.7|14882.27|14882.27|0
1644228830000|2022-02-07 10:13:50|14884.16|14884.16|14883.25|14883.25|14884.16|14884.16|14883.25|14883.25|0
1644228840000|2022-02-07 10:14:00|14881.34|14881.34|14880.4|14880.4|14881.34|14881.34|14880.4|14880.4|0
1644228860000|2022-02-07 10:14:20|14879.48|14879.48|14877.92|14877.92|14879.48|14879.48|14877.92|14877.92|0
1644228880000|2022-02-07 10:14:40|14876.93|14876.93|14876.93|14876.93|14876.93|14876.93|14876.93|14876.93|0
1644228890000|2022-02-07 10:14:50|14877.43|14877.43|14877.43|14877.43|14877.43|14877.43|14877.43|14877.43|0
1644228910000|2022-02-07 10:15:10|14876.51|14876.51|14877.35|14877.35|14877.82|14877.82|14874.66|14874.66|0
1644228920000|2022-02-07 10:15:20|14876.23|14876.23|14877.14|14877.14|14877.14|14877.14|14876.23|14876.23|0
1644228930000|2022-02-07 10:15:30|14878.06|14878.06|14878.06|14878.06|14878.06|14878.06|14878.06|14878.06|0
1644228940000|2022-02-07 10:15:40|14878.56|14878.56|14876.73|14876.73|14878.56|14878.56|14876.73|14876.73|0
1644228970000|2022-02-07 10:16:10|14875.61|14875.61|14875.61|14875.61|14875.61|14875.61|14875.61|14875.61|0
1644228980000|2022-02-07 10:16:20|14878.48|14878.48|14878.48|14878.48|14878.48|14878.48|14878.48|14878.48|0
1644228990000|2022-02-07 10:16:30|14880.34|14880.34|14880.81|14880.81|14880.81|14880.81|14880.34|14880.34|0
1644229000000|2022-02-07 10:16:40|14883.16|14883.16|14885.19|14885.19|14885.19|14885.19|14883.16|14883.16|0
1644229020000|2022-02-07 10:17:00|14885.39|14885.39|14885.49|14885.49|14885.89|14885.89|14884.06|14884.06|0
1644229030000|2022-02-07 10:17:10|14885|14885|14885|14885|14885|14885|14885|14885|0
1644229040000|2022-02-07 10:17:20|14884.54|14884.54|14884.54|14884.54|14884.54|14884.54|14884.54|14884.54|0
1644229070000|2022-02-07 10:17:50|14885.45|14885.45|14885.45|14885.45|14885.45|14885.45|14885.45|14885.45|0
1644229100000|2022-02-07 10:18:20|14885|14885|14885.47|14885.47|14885.47|14885.47|14885|14885|0
1644229120000|2022-02-07 10:18:40|14883.83|14883.83|14883.83|14883.83|14883.83|14883.83|14883.83|14883.83|0
1644229140000|2022-02-07 10:19:00|14879.53|14879.53|14880.91|14880.91|14880.91|14880.91|14879.53|14879.53|0
1644229150000|2022-02-07 10:19:10|14883.15|14883.15|14885.14|14885.14|14885.14|14885.14|14883.15|14883.15|0
1644229160000|2022-02-07 10:19:20|14886.25|14886.25|14886.25|14886.25|14886.25|14886.25|14886.25|14886.25|0
1644229170000|2022-02-07 10:19:30|14885.34|14885.34|14885.34|14885.34|14885.34|14885.34|14885.34|14885.34|0
1644229200000|2022-02-07 10:20:00|14879.1|14879.1|14873.65|14873.65|14879.1|14879.1|14873.65|14873.65|0
1644229230000|2022-02-07 10:20:30|14872.22|14872.22|14872.22|14872.22|14872.22|14872.22|14872.22|14872.22|0
1644229250000|2022-02-07 10:20:50|14870.58|14870.58|14870.58|14870.58|14870.58|14870.58|14870.58|14870.58|0
1644229260000|2022-02-07 10:21:00|14870.17|14870.17|14870.17|14870.17|14870.17|14870.17|14870.17|14870.17|0
1644229270000|2022-02-07 10:21:10|14869.25|14869.25|14867.35|14867.35|14869.25|14869.25|14867.35|14867.35|0
1644229280000|2022-02-07 10:21:20|14867.14|14867.14|14867.14|14867.14|14867.14|14867.14|14867.14|14867.14|0
1644229300000|2022-02-07 10:21:40|14866.68|14866.68|14866.68|14866.68|14866.68|14866.68|14866.68|14866.68|0
1644229310000|2022-02-07 10:21:50|14865.25|14865.25|14863.22|14863.22|14865.25|14865.25|14863.22|14863.22|0
1644229320000|2022-02-07 10:22:00|14862.23|14862.23|14858.96|14858.96|14862.23|14862.23|14858.96|14858.96|0
1644229380000|2022-02-07 10:23:00|14856.09|14856.09|14856.09|14856.09|14856.09|14856.09|14856.09|14856.09|0
1644229390000|2022-02-07 10:23:10|14855.6|14855.6|14850.47|14850.47|14855.6|14855.6|14850.47|14850.47|0
1644229420000|2022-02-07 10:23:40|14846.38|14846.38|14851.2|14851.2|14851.2|14851.2|14846.38|14846.38|0
1644229440000|2022-02-07 10:24:00|14850.74|14850.74|14850.74|14850.74|14850.74|14850.74|14850.74|14850.74|0
1644229450000|2022-02-07 10:24:10|14846.44|14846.44|14845|14845|14846.44|14846.44|14845|14845|0
1644229500000|2022-02-07 10:25:00|14844.33|14844.33|14844.11|14844.11|14844.33|14844.33|14844.11|14844.11|0
1644229510000|2022-02-07 10:25:10|14843.19|14843.19|14843.19|14843.19|14843.19|14843.19|14843.19|14843.19|0
1644229530000|2022-02-07 10:25:30|14844.01|14844.01|14844.01|14844.01|14844.01|14844.01|14844.01|14844.01|0
1644229560000|2022-02-07 10:26:00|14844.83|14844.83|14845.64|14845.64|14845.64|14845.64|14844.83|14844.83|0
1644229580000|2022-02-07 10:26:20|14844.53|14844.53|14844.53|14844.53|14844.53|14844.53|14844.53|14844.53|0
1644229610000|2022-02-07 10:26:50|14841.66|14841.66|14841.66|14841.66|14841.66|14841.66|14841.66|14841.66|0
1644229620000|2022-02-07 10:27:00|14840.84|14840.84|14840.84|14840.84|14840.84|14840.84|14840.84|14840.84|0
1644229630000|2022-02-07 10:27:10|14841.66|14841.66|14841.66|14841.66|14841.66|14841.66|14841.66|14841.66|0
1644229640000|2022-02-07 10:27:20|14840.72|14840.72|14840.72|14840.72|14840.72|14840.72|14840.72|14840.72|0
1644229660000|2022-02-07 10:27:40|14841.83|14841.83|14841.83|14841.83|14841.83|14841.83|14841.83|14841.83|0
1644229680000|2022-02-07 10:28:00|14846.14|14846.14|14846.14|14846.14|14846.14|14846.14|14846.14|14846.14|0
1644229710000|2022-02-07 10:28:30|14846.95|14846.95|14856.57|14856.57|14856.57|14856.57|14846.95|14846.95|0
1644229720000|2022-02-07 10:28:40|14857.49|14857.49|14857.69|14857.69|14857.69|14857.69|14856.05|14856.05|0
1644229730000|2022-02-07 10:28:50|14857.91|14857.91|14859.15|14859.15|14859.15|14859.15|14857.91|14857.91|0
1644229740000|2022-02-07 10:29:00|14862.01|14862.01|14866.05|14866.05|14866.05|14866.05|14862.01|14862.01|0
1644229750000|2022-02-07 10:29:10|14865.89|14865.89|14867.01|14867.01|14867.01|14867.01|14865.89|14865.89|0
1644229760000|2022-02-07 10:29:20|14867.21|14867.21|14867.21|14867.21|14867.21|14867.21|14867.21|14867.21|0
1644229780000|2022-02-07 10:29:40|14866.4|14866.4|14866.4|14866.4|14866.4|14866.4|14866.4|14866.4|0
1644229830000|2022-02-07 10:30:30|14866.85|14866.85|14865.94|14865.94|14866.85|14866.85|14865.94|14865.94|0
1644229850000|2022-02-07 10:30:50|14866.76|14866.76|14866.76|14866.76|14866.76|14866.76|14866.76|14866.76|0
1644229860000|2022-02-07 10:31:00|14866.29|14866.29|14866.29|14866.29|14866.29|14866.29|14866.29|14866.29|0
1644229870000|2022-02-07 10:31:10|14867.72|14867.72|14867.72|14867.72|14867.72|14867.72|14867.72|14867.72|0
1644229900000|2022-02-07 10:31:40|14866.09|14866.09|14866.54|14866.54|14866.54|14866.54|14866.09|14866.09|0
1644230000000|2022-02-07 10:33:20|14866.09|14866.09|14866.09|14866.09|14866.09|14866.09|14866.09|14866.09|0
1644230030000|2022-02-07 10:33:50|14865.53|14865.53|14865.53|14865.53|14865.53|14865.53|14865.53|14865.53|0
1644230070000|2022-02-07 10:34:30|14864.09|14864.09|14854.66|14854.66|14864.09|14864.09|14854.66|14854.66|0
1644230100000|2022-02-07 10:35:00|14855.12|14855.12|14853.69|14853.69|14855.12|14855.12|14853.69|14853.69|0
1644230110000|2022-02-07 10:35:10|14852.27|14852.27|14852.27|14852.27|14852.27|14852.27|14852.27|14852.27|0
1644230120000|2022-02-07 10:35:20|14849.53|14849.53|14850.45|14850.45|14850.45|14850.45|14849.53|14849.53|0
1644230140000|2022-02-07 10:35:40|14848.95|14848.95|14848.46|14848.46|14848.95|14848.95|14848.46|14848.46|0
1644230150000|2022-02-07 10:35:50|14849.89|14849.89|14849.89|14849.89|14849.89|14849.89|14849.89|14849.89|0
1644230160000|2022-02-07 10:36:00|14850.36|14850.36|14850.36|14850.36|14850.36|14850.36|14850.36|14850.36|0
1644230170000|2022-02-07 10:36:10|14851.36|14851.36|14850.54|14850.54|14851.36|14851.36|14850.54|14850.54|0
1644230180000|2022-02-07 10:36:20|14851.36|14851.36|14855.28|14855.28|14855.28|14855.28|14851.06|14851.06|0
1644230190000|2022-02-07 10:36:30|14856.72|14856.72|14860.48|14860.48|14860.48|14860.48|14856.72|14856.72|0
1644230210000|2022-02-07 10:36:50|14859.06|14859.06|14859.06|14859.06|14859.06|14859.06|14859.06|14859.06|0
1644230220000|2022-02-07 10:37:00|14859.98|14859.98|14859.98|14859.98|14859.98|14859.98|14859.98|14859.98|0
1644230230000|2022-02-07 10:37:10|14862.43|14862.43|14866.5|14866.5|14866.5|14866.5|14862.43|14862.43|0
1644230240000|2022-02-07 10:37:20|14870.16|14870.16|14868.33|14868.33|14870.16|14870.16|14868.33|14868.33|0
1644230250000|2022-02-07 10:37:30|14867.51|14867.51|14867.51|14867.51|14867.51|14867.51|14867.51|14867.51|0
1644230260000|2022-02-07 10:37:40|14867.97|14867.97|14869.36|14869.36|14869.36|14869.36|14867.97|14867.97|0
1644230290000|2022-02-07 10:38:10|14868.44|14868.44|14868.44|14868.44|14868.44|14868.44|14868.44|14868.44|0
1644230300000|2022-02-07 10:38:20|14867.01|14867.01|14867.01|14867.01|14867.01|14867.01|14867.01|14867.01|0
1644230310000|2022-02-07 10:38:30|14866.09|14866.09|14866.09|14866.09|14866.09|14866.09|14866.09|14866.09|0
1644230330000|2022-02-07 10:38:50|14865.63|14865.63|14866.81|14866.81|14868.45|14868.45|14865.18|14865.18|0
1644230340000|2022-02-07 10:39:00|14866.35|14866.35|14866.35|14866.35|14866.35|14866.35|14866.35|14866.35|0
1644230350000|2022-02-07 10:39:10|14868.18|14868.18|14866.34|14866.34|14868.18|14868.18|14866.34|14866.34|0
1644230370000|2022-02-07 10:39:30|14864.9|14864.9|14861.99|14861.99|14864.9|14864.9|14861.99|14861.99|0
1644230470000|2022-02-07 10:41:10|14859.13|14859.13|14857.69|14857.69|14859.13|14859.13|14857.69|14857.69|0
1644230480000|2022-02-07 10:41:20|14854.03|14854.03|14853.09|14853.09|14854.03|14854.03|14853.09|14853.09|0
1644230500000|2022-02-07 10:41:40|14854.92|14854.92|14854.92|14854.92|14854.92|14854.92|14854.92|14854.92|0
1644230510000|2022-02-07 10:41:50|14852.47|14852.47|14852.47|14852.47|14852.47|14852.47|14852.47|14852.47|0
1644230520000|2022-02-07 10:42:00|14852.01|14852.01|14852.01|14852.01|14852.01|14852.01|14852.01|14852.01|0
1644230540000|2022-02-07 10:42:20|14850.18|14850.18|14850.18|14850.18|14850.18|14850.18|14850.18|14850.18|0
1644230550000|2022-02-07 10:42:30|14848.35|14848.35|14848.35|14848.35|14848.35|14848.35|14848.35|14848.35|0
1644230560000|2022-02-07 10:42:40|14847.53|14847.53|14846.51|14846.51|14847.53|14847.53|14846.51|14846.51|0
1644230580000|2022-02-07 10:43:00|14847.12|14847.12|14847.12|14847.12|14847.12|14847.12|14847.12|14847.12|0
1644230590000|2022-02-07 10:43:10|14844.33|14844.33|14842.4|14842.4|14844.33|14844.33|14842.4|14842.4|0
1644230610000|2022-02-07 10:43:30|14841.84|14841.84|14841.84|14841.84|14841.84|14841.84|14841.84|14841.84|0
1644230620000|2022-02-07 10:43:40|14837.54|14837.54|14847.44|14847.44|14847.44|14847.44|14837.54|14837.54|0
1644230630000|2022-02-07 10:43:50|14846.45|14846.45|14845.01|14845.01|14846.45|14846.45|14845.01|14845.01|0
1644230650000|2022-02-07 10:44:10|14847.88|14847.88|14847.88|14847.88|14847.88|14847.88|14847.88|14847.88|0
1644230660000|2022-02-07 10:44:20|14847.36|14847.36|14847.36|14847.36|14847.36|14847.36|14847.36|14847.36|0
1644230680000|2022-02-07 10:44:40|14846.44|14846.44|14846.44|14846.44|14846.44|14846.44|14846.44|14846.44|0
1644230700000|2022-02-07 10:45:00|14845.97|14845.97|14846.59|14846.59|14847.41|14847.41|14845.97|14845.97|0
1644230710000|2022-02-07 10:45:10|14847.06|14847.06|14854.58|14854.58|14854.58|14854.58|14847.06|14847.06|0
1644230720000|2022-02-07 10:45:20|14855.53|14855.53|14853.3|14853.3|14855.53|14855.53|14853.3|14853.3|0
1644230790000|2022-02-07 10:46:30|14852.38|14852.38|14852.38|14852.38|14852.38|14852.38|14852.38|14852.38|0
1644230800000|2022-02-07 10:46:40|14851.47|14851.47|14851.26|14851.26|14851.47|14851.47|14851.26|14851.26|0
1644230840000|2022-02-07 10:47:20|14852.08|14852.08|14852.08|14852.08|14852.08|14852.08|14852.08|14852.08|0
1644230870000|2022-02-07 10:47:50|14851.26|14851.26|14851.26|14851.26|14851.26|14851.26|14851.26|14851.26|0
1644230890000|2022-02-07 10:48:10|14853.09|14853.09|14852.18|14852.18|14853.09|14853.09|14852.18|14852.18|0
1644230900000|2022-02-07 10:48:20|14851.36|14851.36|14852.79|14852.79|14852.79|14852.79|14851.36|14851.36|0
1644230910000|2022-02-07 10:48:30|14854.62|14854.62|14855.48|14855.48|14856.03|14856.03|14854.62|14854.62|0
1644230920000|2022-02-07 10:48:40|14854.04|14854.04|14853.55|14853.55|14854.04|14854.04|14853.55|14853.55|0
1644230950000|2022-02-07 10:49:10|14853.09|14853.09|14848|14848|14853.09|14853.09|14848|14848|0
1644230980000|2022-02-07 10:49:40|14846.36|14846.36|14846.18|14846.18|14847.18|14847.18|14846.18|14846.18|0
1644230990000|2022-02-07 10:49:50|14844.81|14844.81|14844.81|14844.81|14844.81|14844.81|14844.81|14844.81|0
1644231030000|2022-02-07 10:50:30|14840.4|14840.4|14837.69|14837.69|14840.4|14840.4|14837.69|14837.69|0
1644231040000|2022-02-07 10:50:40|14837.22|14837.22|14837.22|14837.22|14837.22|14837.22|14837.22|14837.22|0
1644231050000|2022-02-07 10:50:50|14836.72|14836.72|14836.72|14836.72|14836.72|14836.72|14836.72|14836.72|0
1644231060000|2022-02-07 10:51:00|14837.54|14837.54|14838.23|14838.23|14838.45|14838.45|14837.54|14837.54|0
1644231070000|2022-02-07 10:51:10|14839.66|14839.66|14839.66|14839.66|14839.66|14839.66|14839.66|14839.66|0
1644231120000|2022-02-07 10:52:00|14838.84|14838.84|14837.93|14837.93|14838.84|14838.84|14837.93|14837.93|0
1644231150000|2022-02-07 10:52:30|14837.43|14837.43|14837.43|14837.43|14837.43|14837.43|14837.43|14837.43|0
1644231170000|2022-02-07 10:52:50|14838.25|14838.25|14838.25|14838.25|14838.25|14838.25|14838.25|14838.25|0
1644231180000|2022-02-07 10:53:00|14838.46|14838.46|14838|14838|14838.46|14838.46|14838|14838|0
1644231220000|2022-02-07 10:53:40|14841.94|14841.94|14841.94|14841.94|14841.94|14841.94|14841.94|14841.94|0
1644231230000|2022-02-07 10:53:50|14842.85|14842.85|14842.85|14842.85|14842.85|14842.85|14842.85|14842.85|0
1644231290000|2022-02-07 10:54:50|14842.65|14842.65|14838.49|14838.49|14842.65|14842.65|14838.49|14838.49|0
1644231310000|2022-02-07 10:55:10|14837.67|14837.67|14837.67|14837.67|14837.67|14837.67|14837.67|14837.67|0
1644231330000|2022-02-07 10:55:30|14837.22|14837.22|14837.22|14837.22|14837.22|14837.22|14837.22|14837.22|0
1644231340000|2022-02-07 10:55:40|14835.78|14835.78|14835.78|14835.78|14835.78|14835.78|14835.78|14835.78|0
1644231360000|2022-02-07 10:56:00|14836.72|14836.72|14836.25|14836.25|14836.72|14836.72|14836.25|14836.25|0
1644231380000|2022-02-07 10:56:20|14835.34|14835.34|14835.34|14835.34|14835.34|14835.34|14835.34|14835.34|0
1644231390000|2022-02-07 10:56:30|14836.97|14836.97|14837.79|14837.79|14837.79|14837.79|14836.97|14836.97|0
1644231490000|2022-02-07 10:58:10|14836.97|14836.97|14836.15|14836.15|14836.97|14836.97|14836.15|14836.15|0
1644231500000|2022-02-07 10:58:20|14835.7|14835.7|14835.7|14835.7|14835.7|14835.7|14835.7|14835.7|0
1644231510000|2022-02-07 10:58:30|14838.57|14838.57|14839.51|14839.51|14839.51|14839.51|14838.57|14838.57|0
1644231520000|2022-02-07 10:58:40|14839.97|14839.97|14840.42|14840.42|14840.42|14840.42|14839.97|14839.97|0
1644231540000|2022-02-07 10:59:00|14841.34|14841.34|14841.29|14841.29|14842.72|14842.72|14841.29|14841.29|0
1644231560000|2022-02-07 10:59:20|14840.37|14840.37|14840.37|14840.37|14840.37|14840.37|14840.37|14840.37|0
1644231590000|2022-02-07 10:59:50|14842.01|14842.01|14840.58|14840.58|14842.01|14842.01|14840.58|14840.58|0
1644231610000|2022-02-07 11:00:10|14841.52|14841.52|14842.93|14842.93|14842.93|14842.93|14841.52|14841.52|0
1644231620000|2022-02-07 11:00:20|14846.36|14846.36|14848.29|14848.29|14848.29|14848.29|14846.36|14846.36|0
1644231630000|2022-02-07 11:00:30|14849.29|14849.29|14850.28|14850.28|14850.28|14850.28|14849.29|14849.29|0
1644231640000|2022-02-07 11:00:40|14851.2|14851.2|14851.2|14851.2|14851.2|14851.2|14851.2|14851.2|0
1644231660000|2022-02-07 11:01:00|14852.01|14852.01|14852.01|14852.01|14852.01|14852.01|14852.01|14852.01|0
1644231740000|2022-02-07 11:02:20|14851.2|14851.2|14851.2|14851.2|14851.2|14851.2|14851.2|14851.2|0
1644231760000|2022-02-07 11:02:40|14852.11|14852.11|14852.11|14852.11|14852.11|14852.11|14852.11|14852.11|0
1644231790000|2022-02-07 11:03:10|14852.93|14852.93|14852.93|14852.93|14852.93|14852.93|14852.93|14852.93|0
1644231800000|2022-02-07 11:03:20|14854.57|14854.57|14854.57|14854.57|14854.57|14854.57|14854.57|14854.57|0
1644231820000|2022-02-07 11:03:40|14854.1|14854.1|14852.63|14852.63|14854.1|14854.1|14852.63|14852.63|0
1644231840000|2022-02-07 11:04:00|14852.84|14852.84|14851.2|14851.2|14852.84|14852.84|14851.2|14851.2|0
1644231850000|2022-02-07 11:04:10|14850.39|14850.39|14848.53|14848.53|14850.39|14850.39|14847.62|14847.62|0
1644231870000|2022-02-07 11:04:30|14848.94|14848.94|14848.94|14848.94|14848.94|14848.94|14848.94|14848.94|0
1644231890000|2022-02-07 11:04:50|14848.12|14848.12|14855.02|14855.02|14855.02|14855.02|14848.12|14848.12|0
1644231900000|2022-02-07 11:05:00|14854.57|14854.57|14856.39|14856.39|14856.39|14856.39|14854.57|14854.57|0
1644231920000|2022-02-07 11:05:20|14855.98|14855.98|14855.98|14855.98|14855.98|14855.98|14855.98|14855.98|0
1644231960000|2022-02-07 11:06:00|14856.54|14856.54|14857|14857|14857|14857|14856.54|14856.54|0
1644231970000|2022-02-07 11:06:10|14857.91|14857.91|14857.91|14857.91|14857.91|14857.91|14857.91|14857.91|0
1644231990000|2022-02-07 11:06:30|14857|14857|14857.56|14857.56|14857.56|14857.56|14857|14857|0
1644232010000|2022-02-07 11:06:50|14857.09|14857.09|14857.09|14857.09|14857.09|14857.09|14857.09|14857.09|0
1644232020000|2022-02-07 11:07:00|14857.9|14857.9|14857.9|14857.9|14857.9|14857.9|14857.9|14857.9|0
1644232030000|2022-02-07 11:07:10|14859.34|14859.34|14860.16|14860.16|14860.16|14860.16|14859.34|14859.34|0
1644232040000|2022-02-07 11:07:20|14857.92|14857.92|14857.92|14857.92|14857.92|14857.92|14857.92|14857.92|0
1644232050000|2022-02-07 11:07:30|14858.38|14858.38|14858.38|14858.38|14858.38|14858.38|14858.38|14858.38|0
1644232090000|2022-02-07 11:08:10|14859.87|14859.87|14861.7|14861.7|14862.2|14862.2|14859.87|14859.87|0
1644232100000|2022-02-07 11:08:20|14862.17|14862.17|14862.17|14862.17|14862.17|14862.17|14862.17|14862.17|0
1644232120000|2022-02-07 11:08:40|14863.81|14863.81|14863.81|14863.81|14863.81|14863.81|14863.81|14863.81|0
1644232170000|2022-02-07 11:09:30|14865.24|14865.24|14865.24|14865.24|14865.24|14865.24|14865.24|14865.24|0
1644232180000|2022-02-07 11:09:40|14863.81|14863.81|14863.81|14863.81|14863.81|14863.81|14863.81|14863.81|0
1644232190000|2022-02-07 11:09:50|14862.89|14862.89|14865.76|14865.76|14865.76|14865.76|14862.89|14862.89|0
1644232200000|2022-02-07 11:10:00|14864.13|14864.13|14864.13|14864.13|14864.13|14864.13|14864.13|14864.13|0
1644232220000|2022-02-07 11:10:20|14864.95|14864.95|14868.27|14868.27|14868.27|14868.27|14864.95|14864.95|0
1644232230000|2022-02-07 11:10:30|14868.74|14868.74|14866.44|14866.44|14868.74|14868.74|14866.44|14866.44|0
1644232250000|2022-02-07 11:10:50|14866.9|14866.9|14866.9|14866.9|14866.9|14866.9|14866.9|14866.9|0
1644232260000|2022-02-07 11:11:00|14868.73|14868.73|14868.73|14868.73|14868.73|14868.73|14868.73|14868.73|0
1644232270000|2022-02-07 11:11:10|14869.84|14869.84|14869.84|14869.84|14869.84|14869.84|14869.84|14869.84|0
1644232290000|2022-02-07 11:11:30|14870.76|14870.76|14880.78|14880.78|14880.78|14880.78|14870.76|14870.76|0
1644232320000|2022-02-07 11:12:00|14885.16|14885.16|14882.96|14882.96|14885.16|14885.16|14882.96|14882.96|0
1644232330000|2022-02-07 11:12:10|14882.49|14882.49|14882.49|14882.49|14882.49|14882.49|14882.49|14882.49|0
1644232350000|2022-02-07 11:12:30|14884.34|14884.34|14884.34|14884.34|14884.34|14884.34|14884.34|14884.34|0
1644232380000|2022-02-07 11:13:00|14883.99|14883.99|14883.99|14883.99|14883.99|14883.99|14883.99|14883.99|0
1644232450000|2022-02-07 11:14:10|14879.78|14879.78|14875.46|14875.46|14879.78|14879.78|14874.54|14874.54|0
1644232460000|2022-02-07 11:14:20|14873.82|14873.82|14873.82|14873.82|14873.82|14873.82|14873.82|14873.82|0
1644232490000|2022-02-07 11:14:50|14872.88|14872.88|14869.67|14869.67|14872.88|14872.88|14869.67|14869.67|0
1644232500000|2022-02-07 11:15:00|14869.05|14869.05|14860.91|14860.91|14869.05|14869.05|14860.91|14860.91|0
1644232510000|2022-02-07 11:15:10|14861.37|14861.37|14864.02|14864.02|14864.02|14864.02|14861.37|14861.37|0
1644232520000|2022-02-07 11:15:20|14864.96|14864.96|14864.96|14864.96|14864.96|14864.96|14864.96|14864.96|0
1644232540000|2022-02-07 11:15:40|14865.77|14865.77|14865.77|14865.77|14865.77|14865.77|14865.77|14865.77|0
1644232560000|2022-02-07 11:16:00|14868.64|14868.64|14868.64|14868.64|14868.64|14868.64|14868.64|14868.64|0
1644232580000|2022-02-07 11:16:20|14867.65|14867.65|14867.65|14867.65|14867.65|14867.65|14867.65|14867.65|0
1644232600000|2022-02-07 11:16:40|14866.83|14866.83|14866.83|14866.83|14866.83|14866.83|14866.83|14866.83|0
1644232610000|2022-02-07 11:16:50|14866.63|14866.63|14866.63|14866.63|14866.63|14866.63|14866.63|14866.63|0
1644232730000|2022-02-07 11:18:50|14867.54|14867.54|14867.54|14867.54|14867.54|14867.54|14867.54|14867.54|0
1644232740000|2022-02-07 11:19:00|14866.63|14866.63|14868.46|14868.46|14868.46|14868.46|14866.63|14866.63|0
1644232850000|2022-02-07 11:20:50|14870.13|14870.13|14870.59|14870.59|14870.69|14870.69|14870.13|14870.13|0
1644232890000|2022-02-07 11:21:30|14871.53|14871.53|14870.61|14870.61|14871.53|14871.53|14870.61|14870.61|0
1644232920000|2022-02-07 11:22:00|14869.8|14869.8|14869.8|14869.8|14869.8|14869.8|14869.8|14869.8|0
1644232930000|2022-02-07 11:22:10|14869.33|14869.33|14869.33|14869.33|14869.33|14869.33|14869.33|14869.33|0
1644232950000|2022-02-07 11:22:30|14874.5|14874.5|14876.23|14876.23|14876.23|14876.23|14874.5|14874.5|0
1644232960000|2022-02-07 11:22:40|14877.67|14877.67|14879.04|14879.04|14879.04|14879.04|14877.67|14877.67|0
1644232980000|2022-02-07 11:23:00|14879.24|14879.24|14880.16|14880.16|14880.16|14880.16|14879.24|14879.24|0
1644232990000|2022-02-07 11:23:10|14880.62|14880.62|14880.62|14880.62|14880.62|14880.62|14880.62|14880.62|0
1644233010000|2022-02-07 11:23:30|14883.07|14883.07|14885.4|14885.4|14885.4|14885.4|14883.07|14883.07|0
1644233020000|2022-02-07 11:23:40|14886.21|14886.21|14886.21|14886.21|14886.21|14886.21|14886.21|14886.21|0
1644233060000|2022-02-07 11:24:20|14888.04|14888.04|14888.04|14888.04|14888.04|14888.04|14888.04|14888.04|0
1644233080000|2022-02-07 11:24:40|14887.1|14887.1|14887.1|14887.1|14887.1|14887.1|14887.1|14887.1|0
1644233130000|2022-02-07 11:25:30|14888.54|14888.54|14888.54|14888.54|14888.54|14888.54|14888.54|14888.54|0
1644233140000|2022-02-07 11:25:40|14890.21|14890.21|14890.21|14890.21|14890.21|14890.21|14890.21|14890.21|0
1644233160000|2022-02-07 11:26:00|14889.3|14889.3|14889.3|14889.3|14889.3|14889.3|14889.3|14889.3|0
1644233170000|2022-02-07 11:26:10|14891.28|14891.28|14891.28|14891.28|14891.28|14891.28|14891.28|14891.28|0
1644233200000|2022-02-07 11:26:40|14891.06|14891.06|14891.62|14891.62|14891.62|14891.62|14891.06|14891.06|0
1644233220000|2022-02-07 11:27:00|14897.64|14897.64|14898.67|14898.67|14899.49|14899.49|14897.64|14897.64|0
1644233230000|2022-02-07 11:27:10|14897.73|14897.73|14896.09|14896.09|14898.34|14898.34|14896.09|14896.09|0
1644233240000|2022-02-07 11:27:20|14895.62|14895.62|14895.62|14895.62|14895.62|14895.62|14895.62|14895.62|0
1644233250000|2022-02-07 11:27:30|14896.44|14896.44|14896.44|14896.44|14896.44|14896.44|14896.44|14896.44|0
1644233260000|2022-02-07 11:27:40|14897.26|14897.26|14897.73|14897.73|14897.73|14897.73|14897.26|14897.26|0
1644233300000|2022-02-07 11:28:20|14895.28|14895.28|14896.09|14896.09|14896.09|14896.09|14895.28|14895.28|0
1644233330000|2022-02-07 11:28:50|14895.15|14895.15|14893.32|14893.32|14895.15|14895.15|14893.32|14893.32|0
1644233340000|2022-02-07 11:29:00|14892.86|14892.86|14892.86|14892.86|14894.69|14894.69|14892.86|14892.86|0
1644233370000|2022-02-07 11:29:30|14893.42|14893.42|14893.42|14893.42|14893.42|14893.42|14893.42|14893.42|0
1644233380000|2022-02-07 11:29:40|14891.99|14891.99|14891.16|14891.16|14891.99|14891.99|14891.16|14891.16|0
1644233400000|2022-02-07 11:30:00|14890.05|14890.05|14892.92|14892.92|14892.92|14892.92|14890.05|14890.05|0
1644233460000|2022-02-07 11:31:00|14892|14892|14891.8|14891.8|14892|14892|14891.8|14891.8|0
1644233490000|2022-02-07 11:31:30|14889.97|14889.97|14889.97|14889.97|14889.97|14889.97|14889.97|14889.97|0
1644233500000|2022-02-07 11:31:40|14889.41|14889.41|14889.41|14889.41|14889.41|14889.41|14889.41|14889.41|0
1644233600000|2022-02-07 11:33:20|14890.03|14890.03|14890.03|14890.03|14890.03|14890.03|14890.03|14890.03|0
1644233630000|2022-02-07 11:33:50|14889.11|14889.11|14889.11|14889.11|14889.11|14889.11|14889.11|14889.11|0
1644233640000|2022-02-07 11:34:00|14888.17|14888.17|14888.17|14888.17|14888.17|14888.17|14888.17|14888.17|0
1644233650000|2022-02-07 11:34:10|14887.7|14887.7|14887.7|14887.7|14887.7|14887.7|14887.7|14887.7|0
1644233700000|2022-02-07 11:35:00|14889.17|14889.17|14892.09|14892.09|14892.09|14892.09|14889.17|14889.17|0
1644233770000|2022-02-07 11:36:10|14893.01|14893.01|14892.65|14892.65|14893.01|14893.01|14892.19|14892.19|0
1644233780000|2022-02-07 11:36:20|14894.06|14894.06|14896.82|14896.82|14896.82|14896.82|14894.06|14894.06|0
1644233790000|2022-02-07 11:36:30|14897.03|14897.03|14897.03|14897.03|14897.03|14897.03|14897.03|14897.03|0
1644233820000|2022-02-07 11:37:00|14899.51|14899.51|14899.51|14899.51|14899.51|14899.51|14899.51|14899.51|0
1644233850000|2022-02-07 11:37:30|14898.69|14898.69|14898.69|14898.69|14898.69|14898.69|14898.69|14898.69|0
1644233860000|2022-02-07 11:37:40|14897.88|14897.88|14899.51|14899.51|14899.51|14899.51|14897.88|14897.88|0
1644233880000|2022-02-07 11:38:00|14897.68|14897.68|14897.68|14897.68|14897.68|14897.68|14897.68|14897.68|0
1644233920000|2022-02-07 11:38:40|14894.84|14894.84|14894.84|14894.84|14894.84|14894.84|14894.84|14894.84|0
1644233930000|2022-02-07 11:38:50|14895.39|14895.39|14894.58|14894.58|14895.39|14895.39|14894.58|14894.58|0
1644233940000|2022-02-07 11:39:00|14894.37|14894.37|14894.37|14894.37|14894.37|14894.37|14894.37|14894.37|0
1644233960000|2022-02-07 11:39:20|14895.8|14895.8|14900.48|14900.48|14900.48|14900.48|14895.8|14895.8|0
1644233970000|2022-02-07 11:39:30|14900.95|14900.95|14900.89|14900.89|14900.95|14900.95|14900.48|14900.48|0
1644233980000|2022-02-07 11:39:40|14901.1|14901.1|14901.1|14901.1|14901.1|14901.1|14901.1|14901.1|0
1644234000000|2022-02-07 11:40:00|14900.63|14900.63|14900.85|14900.85|14900.85|14900.85|14900.63|14900.63|0
1644234010000|2022-02-07 11:40:10|14900.35|14900.35|14900.35|14900.35|14900.35|14900.35|14900.35|14900.35|0
1644234020000|2022-02-07 11:40:20|14899.54|14899.54|14899.9|14899.9|14900.35|14900.35|14899.54|14899.54|0
1644234050000|2022-02-07 11:40:50|14900.71|14900.71|14900.71|14900.71|14900.71|14900.71|14900.71|14900.71|0
1644234060000|2022-02-07 11:41:00|14900.27|14900.27|14900.27|14900.27|14900.27|14900.27|14900.27|14900.27|0
1644234070000|2022-02-07 11:41:10|14901.18|14901.18|14901.18|14901.18|14901.18|14901.18|14901.18|14901.18|0
1644234100000|2022-02-07 11:41:40|14902|14902|14902.41|14902.41|14902.41|14902.41|14902|14902|0
1644234110000|2022-02-07 11:41:50|14901|14901|14901.94|14901.94|14901.94|14901.94|14901|14901|0
1644234130000|2022-02-07 11:42:10|14903.37|14903.37|14903.37|14903.37|14903.37|14903.37|14903.37|14903.37|0
1644234140000|2022-02-07 11:42:20|14904.81|14904.81|14904.81|14904.81|14904.81|14904.81|14904.81|14904.81|0
1644234170000|2022-02-07 11:42:50|14903.37|14903.37|14903.37|14903.37|14903.37|14903.37|14903.37|14903.37|0
1644234180000|2022-02-07 11:43:00|14902.46|14902.46|14899.29|14899.29|14902.46|14902.46|14899.29|14899.29|0
1644234190000|2022-02-07 11:43:10|14900.73|14900.73|14902.11|14902.11|14902.11|14902.11|14900.73|14900.73|0
1644234220000|2022-02-07 11:43:40|14901.65|14901.65|14901.65|14901.65|14901.65|14901.65|14901.65|14901.65|0
1644234240000|2022-02-07 11:44:00|14903.48|14903.48|14903.48|14903.48|14903.48|14903.48|14903.48|14903.48|0
1644234250000|2022-02-07 11:44:10|14902.49|14902.49|14902.49|14902.49|14902.49|14902.49|14902.49|14902.49|0
1644234260000|2022-02-07 11:44:20|14903.92|14903.92|14904.84|14904.84|14904.84|14904.84|14903.92|14903.92|0
1644234300000|2022-02-07 11:45:00|14904.37|14904.37|14908.29|14908.29|14908.29|14908.29|14904.37|14904.37|0
1644234310000|2022-02-07 11:45:10|14909.11|14909.11|14920.28|14920.28|14920.28|14920.28|14909.11|14909.11|0
1644234320000|2022-02-07 11:45:20|14919.36|14919.36|14918.45|14918.45|14919.36|14919.36|14918.45|14918.45|0
1644234330000|2022-02-07 11:45:30|14916.12|14916.12|14910.38|14910.38|14916.12|14916.12|14910.38|14910.38|0
1644234340000|2022-02-07 11:45:40|14909.46|14909.46|14908.29|14908.29|14910.28|14910.28|14908.29|14908.29|0
1644234370000|2022-02-07 11:46:10|14906.65|14906.65|14907.47|14907.47|14907.47|14907.47|14906.65|14906.65|0
1644234380000|2022-02-07 11:46:20|14906.65|14906.65|14906.65|14906.65|14906.65|14906.65|14906.65|14906.65|0
1644234400000|2022-02-07 11:46:40|14906.2|14906.2|14906.2|14906.2|14906.2|14906.2|14906.2|14906.2|0
1644234450000|2022-02-07 11:47:30|14906.65|14906.65|14906.65|14906.65|14906.65|14906.65|14906.65|14906.65|0
1644234460000|2022-02-07 11:47:40|14908.07|14908.07|14908.07|14908.07|14908.07|14908.07|14908.07|14908.07|0
1644234470000|2022-02-07 11:47:50|14908.53|14908.53|14905.32|14905.32|14908.53|14908.53|14905.32|14905.32|0
1644234490000|2022-02-07 11:48:10|14905.82|14905.82|14905.82|14905.82|14905.82|14905.82|14905.82|14905.82|0
1644234500000|2022-02-07 11:48:20|14905.36|14905.36|14905.36|14905.36|14905.36|14905.36|14905.36|14905.36|0
1644234510000|2022-02-07 11:48:30|14906.18|14906.18|14906.18|14906.18|14906.18|14906.18|14906.18|14906.18|0
1644234520000|2022-02-07 11:48:40|14907|14907|14907|14907|14907|14907|14907|14907|0
1644234550000|2022-02-07 11:49:10|14906|14906|14910.18|14910.18|14910.18|14910.18|14906|14906|0
1644234560000|2022-02-07 11:49:20|14910.63|14910.63|14910.63|14910.63|14910.63|14910.63|14910.63|14910.63|0
1644234570000|2022-02-07 11:49:30|14911.55|14911.55|14911.55|14911.55|14911.55|14911.55|14911.55|14911.55|0
1644234580000|2022-02-07 11:49:40|14910.73|14910.73|14909.81|14909.81|14910.73|14910.73|14909.81|14909.81|0
1644234690000|2022-02-07 11:51:30|14910.63|14910.63|14910.63|14910.63|14910.63|14910.63|14910.63|14910.63|0
1644234730000|2022-02-07 11:52:10|14909.2|14909.2|14906.09|14906.09|14909.2|14909.2|14906.09|14906.09|0
1644234750000|2022-02-07 11:52:30|14907.03|14907.03|14907.03|14907.03|14907.03|14907.03|14907.03|14907.03|0
1644234760000|2022-02-07 11:52:40|14907.85|14907.85|14907.85|14907.85|14907.85|14907.85|14907.85|14907.85|0
1644234770000|2022-02-07 11:52:50|14906.42|14906.42|14906.42|14906.42|14906.42|14906.42|14906.42|14906.42|0
1644234780000|2022-02-07 11:53:00|14905.3|14905.3|14904.28|14904.28|14905.3|14905.3|14904.28|14904.28|0
1644234810000|2022-02-07 11:53:30|14902.85|14902.85|14902.85|14902.85|14902.85|14902.85|14902.85|14902.85|0
1644234820000|2022-02-07 11:53:40|14902.23|14902.23|14902.23|14902.23|14902.23|14902.23|14902.23|14902.23|0
1644234840000|2022-02-07 11:54:00|14901.29|14901.29|14902.4|14902.4|14902.4|14902.4|14899.85|14899.85|0
1644234870000|2022-02-07 11:54:30|14900.57|14900.57|14899.66|14899.66|14900.57|14900.57|14899.66|14899.66|0
1644234880000|2022-02-07 11:54:40|14900.22|14900.22|14900.22|14900.22|14900.22|14900.22|14900.22|14900.22|0
1644234890000|2022-02-07 11:54:50|14902.05|14902.05|14902.05|14902.05|14902.05|14902.05|14902.05|14902.05|0
1644234920000|2022-02-07 11:55:20|14902.96|14902.96|14902.96|14902.96|14902.96|14902.96|14902.96|14902.96|0
1644234930000|2022-02-07 11:55:30|14902.55|14902.55|14902.55|14902.55|14902.55|14902.55|14902.55|14902.55|0
1644234970000|2022-02-07 11:56:10|14901.73|14901.73|14901.73|14901.73|14901.73|14901.73|14901.73|14901.73|0
1644235010000|2022-02-07 11:56:50|14902.2|14902.2|14902.2|14902.2|14902.2|14902.2|14902.2|14902.2|0
1644235030000|2022-02-07 11:57:10|14903.64|14903.64|14903.64|14903.64|14903.64|14903.64|14903.64|14903.64|0
1644235050000|2022-02-07 11:57:30|14903.43|14903.43|14903.43|14903.43|14903.43|14903.43|14903.43|14903.43|0
1644235060000|2022-02-07 11:57:40|14903.89|14903.89|14903.89|14903.89|14903.89|14903.89|14903.89|14903.89|0
1644235130000|2022-02-07 11:58:50|14904.88|14904.88|14904.88|14904.88|14904.88|14904.88|14904.88|14904.88|0
1644235140000|2022-02-07 11:59:00|14904.68|14904.68|14904.68|14904.68|14904.68|14904.68|14904.68|14904.68|0
1644235170000|2022-02-07 11:59:30|14903.24|14903.24|14905.07|14905.07|14905.07|14905.07|14903.24|14903.24|0
1644235190000|2022-02-07 11:59:50|14903.96|14903.96|14903.96|14903.96|14903.96|14903.96|14903.96|14903.96|0
1644235200000|2022-02-07 12:00:00|14905.07|14905.07|14912.29|14912.29|14912.29|14912.29|14905.07|14905.07|0
1644235210000|2022-02-07 12:00:10|14913.28|14913.28|14913.28|14913.28|14913.28|14913.28|14913.28|14913.28|0
1644235220000|2022-02-07 12:00:20|14916.03|14916.03|14914.2|14914.2|14916.03|14916.03|14913.28|14913.28|0
1644235270000|2022-02-07 12:01:10|14915.83|14915.83|14921.8|14921.8|14921.8|14921.8|14915.83|14915.83|0
1644235320000|2022-02-07 12:02:00|14922.03|14922.03|14930.95|14930.95|14930.95|14930.95|14922.03|14922.03|0
1644235360000|2022-02-07 12:02:40|14930.03|14930.03|14929.12|14929.12|14930.03|14930.03|14929.12|14929.12|0
1644235370000|2022-02-07 12:02:50|14930.03|14930.03|14930.03|14930.03|14930.03|14930.03|14930.03|14930.03|0
1644235390000|2022-02-07 12:03:10|14928.15|14928.15|14920.3|14920.3|14928.15|14928.15|14920.3|14920.3|0
1644235440000|2022-02-07 12:04:00|14918.87|14918.87|14917.13|14917.13|14918.87|14918.87|14917.13|14917.13|0
1644235450000|2022-02-07 12:04:10|14917.95|14917.95|14917.95|14917.95|14917.95|14917.95|14917.95|14917.95|0
1644235470000|2022-02-07 12:04:30|14918.41|14918.41|14921.61|14921.61|14921.61|14921.61|14917.95|14917.95|0
1644235480000|2022-02-07 12:04:40|14922.07|14922.07|14929.79|14929.79|14930.25|14930.25|14922.07|14922.07|0
1644235500000|2022-02-07 12:05:00|14931.62|14931.62|14934.07|14934.07|14934.07|14934.07|14931.62|14931.62|0
1644235510000|2022-02-07 12:05:10|14933.26|14933.26|14931.27|14931.27|14933.26|14933.26|14930.8|14930.8|0
1644235520000|2022-02-07 12:05:20|14930.46|14930.46|14930.22|14930.22|14930.68|14930.68|14929.41|14929.41|0
1644235530000|2022-02-07 12:05:30|14929.41|14929.41|14928.59|14928.59|14929.41|14929.41|14928.59|14928.59|0
1644235540000|2022-02-07 12:05:40|14927.77|14927.77|14927.77|14927.77|14927.77|14927.77|14927.77|14927.77|0
1644235550000|2022-02-07 12:05:50|14926.86|14926.86|14926.86|14926.86|14926.86|14926.86|14926.86|14926.86|0
1644235560000|2022-02-07 12:06:00|14925.91|14925.91|14925.91|14925.91|14925.91|14925.91|14925.91|14925.91|0
1644235590000|2022-02-07 12:06:30|14925.1|14925.1|14925.1|14925.1|14925.1|14925.1|14925.1|14925.1|0
1644235600000|2022-02-07 12:06:40|14925.91|14925.91|14926.01|14926.01|14926.83|14926.83|14925.91|14925.91|0
1644235610000|2022-02-07 12:06:50|14925.19|14925.19|14925.75|14925.75|14925.75|14925.75|14925.19|14925.19|0
1644235630000|2022-02-07 12:07:10|14924.84|14924.84|14925.65|14925.65|14925.65|14925.65|14924.84|14924.84|0
1644235640000|2022-02-07 12:07:20|14924.84|14924.84|14924.84|14924.84|14924.84|14924.84|14924.84|14924.84|0
1644235650000|2022-02-07 12:07:30|14925.65|14925.65|14925.65|14925.65|14925.65|14925.65|14925.65|14925.65|0
1644235670000|2022-02-07 12:07:50|14924.02|14924.02|14924.84|14924.84|14924.84|14924.84|14924.02|14924.02|0
1644235680000|2022-02-07 12:08:00|14923.2|14923.2|14923.2|14923.2|14923.2|14923.2|14923.2|14923.2|0
1644235690000|2022-02-07 12:08:10|14924.84|14924.84|14929.56|14929.56|14929.56|14929.56|14924.84|14924.84|0
1644235700000|2022-02-07 12:08:20|14930.98|14930.98|14931.91|14931.91|14931.91|14931.91|14930.98|14930.98|0
1644235710000|2022-02-07 12:08:30|14932.36|14932.36|14933.18|14933.18|14933.18|14933.18|14932.36|14932.36|0
1644235720000|2022-02-07 12:08:40|14932.36|14932.36|14932.36|14932.36|14932.36|14932.36|14932.36|14932.36|0
1644235740000|2022-02-07 12:09:00|14930.73|14930.73|14930.73|14930.73|14930.73|14930.73|14930.73|14930.73|0
1644235750000|2022-02-07 12:09:10|14931.55|14931.55|14929.91|14929.91|14931.55|14931.55|14929.91|14929.91|0
1644235760000|2022-02-07 12:09:20|14931.55|14931.55|14930.73|14930.73|14931.55|14931.55|14930.73|14930.73|0
1644235770000|2022-02-07 12:09:30|14930.27|14930.27|14930.27|14930.27|14930.27|14930.27|14930.27|14930.27|0
1644235780000|2022-02-07 12:09:40|14931.91|14931.91|14931.91|14931.91|14931.91|14931.91|14931.91|14931.91|0
1644235790000|2022-02-07 12:09:50|14933.54|14933.54|14934.98|14934.98|14934.98|14934.98|14933.54|14933.54|0
1644235810000|2022-02-07 12:10:10|14935.79|14935.79|14935.79|14935.79|14935.79|14935.79|14935.79|14935.79|0
1644235820000|2022-02-07 12:10:20|14937.62|14937.62|14938.54|14938.54|14938.54|14938.54|14937.62|14937.62|0
1644235840000|2022-02-07 12:10:40|14939.01|14939.01|14940.37|14940.37|14940.93|14940.93|14938.54|14938.54|0
1644235860000|2022-02-07 12:11:00|14944.03|14944.03|14946.02|14946.02|14946.02|14946.02|14944.03|14944.03|0
1644235890000|2022-02-07 12:11:30|14950.32|14950.32|14951.24|14951.24|14951.24|14951.24|14950.32|14950.32|0
1644235910000|2022-02-07 12:11:50|14950.32|14950.32|14950.32|14950.32|14950.32|14950.32|14950.32|14950.32|0
1644235920000|2022-02-07 12:12:00|14952.77|14952.77|14952.77|14952.77|14952.77|14952.77|14952.77|14952.77|0
1644235930000|2022-02-07 12:12:10|14953.23|14953.23|14953.23|14953.23|14953.23|14953.23|14953.23|14953.23|0
1644235940000|2022-02-07 12:12:20|14956.1|14956.1|14954.05|14954.05|14956.1|14956.1|14953.23|14953.23|0
1644235950000|2022-02-07 12:12:30|14954.51|14954.51|14954.51|14954.51|14954.51|14954.51|14954.51|14954.51|0
1644235970000|2022-02-07 12:12:50|14954.04|14954.04|14954.04|14954.04|14954.04|14954.04|14954.04|14954.04|0
1644236000000|2022-02-07 12:13:20|14954.51|14954.51|14954.51|14954.51|14954.51|14954.51|14954.51|14954.51|0
1644236020000|2022-02-07 12:13:40|14954.04|14954.04|14955.33|14955.33|14955.33|14955.33|14954.04|14954.04|0
1644236030000|2022-02-07 12:13:50|14957.16|14957.16|14957.16|14957.16|14957.16|14957.16|14957.16|14957.16|0
1644236040000|2022-02-07 12:14:00|14957.62|14957.62|14957.62|14957.62|14957.62|14957.62|14957.62|14957.62|0
1644236050000|2022-02-07 12:14:10|14956.7|14956.7|14956.7|14956.7|14956.7|14956.7|14956.7|14956.7|0
1644236060000|2022-02-07 12:14:20|14957.62|14957.62|14958.53|14958.53|14958.53|14958.53|14957.62|14957.62|0
1644236080000|2022-02-07 12:14:40|14956.7|14956.7|14958.64|14958.64|14958.64|14958.64|14955.79|14955.79|0
1644236150000|2022-02-07 12:15:50|14960.31|14960.31|14960.31|14960.31|14960.31|14960.31|14960.31|14960.31|0
1644236200000|2022-02-07 12:16:40|14959.49|14959.49|14959.49|14959.49|14959.49|14959.49|14959.49|14959.49|0
1644236250000|2022-02-07 12:17:30|14960.43|14960.43|14960.9|14960.9|14960.9|14960.9|14960.43|14960.43|0
1644236280000|2022-02-07 12:18:00|14960.09|14960.09|14960.09|14960.09|14960.09|14960.09|14960.09|14960.09|0
1644236290000|2022-02-07 12:18:10|14959.68|14959.68|14959.68|14959.68|14959.68|14959.68|14959.68|14959.68|0
1644236300000|2022-02-07 12:18:20|14958.4|14958.4|14957.54|14957.54|14958.4|14958.4|14955.91|14955.91|0
1644236330000|2022-02-07 12:18:50|14956.11|14956.11|14950.2|14950.2|14956.11|14956.11|14950.2|14950.2|0
1644236340000|2022-02-07 12:19:00|14949.53|14949.53|14946.62|14946.62|14949.53|14949.53|14946.62|14946.62|0
1644236350000|2022-02-07 12:19:10|14946.15|14946.15|14946.15|14946.15|14946.15|14946.15|14946.15|14946.15|0
1644236380000|2022-02-07 12:19:40|14944.72|14944.72|14944.72|14944.72|14944.72|14944.72|14944.72|14944.72|0
1644236400000|2022-02-07 12:20:00|14946.35|14946.35|14946.35|14946.35|14946.35|14946.35|14946.35|14946.35|0
1644236420000|2022-02-07 12:20:20|14947.79|14947.79|14947.79|14947.79|14947.79|14947.79|14947.79|14947.79|0
1644236440000|2022-02-07 12:20:40|14946.76|14946.76|14947.23|14947.23|14947.23|14947.23|14946.76|14946.76|0
1644236450000|2022-02-07 12:20:50|14946.31|14946.31|14946.31|14946.31|14946.31|14946.31|14946.31|14946.31|0
1644236460000|2022-02-07 12:21:00|14945.86|14945.86|14944.42|14944.42|14945.86|14945.86|14944.42|14944.42|0
1644236520000|2022-02-07 12:22:00|14942.99|14942.99|14942.99|14942.99|14942.99|14942.99|14942.99|14942.99|0
1644236530000|2022-02-07 12:22:10|14942.53|14942.53|14942.53|14942.53|14942.53|14942.53|14942.53|14942.53|0
1644236540000|2022-02-07 12:22:20|14940.89|14940.89|14940.89|14940.89|14940.89|14940.89|14940.89|14940.89|0
1644236570000|2022-02-07 12:22:50|14939.98|14939.98|14939.98|14939.98|14939.98|14939.98|14939.98|14939.98|0
1644236610000|2022-02-07 12:23:30|14939.16|14939.16|14939.16|14939.16|14939.16|14939.16|14939.16|14939.16|0
1644236630000|2022-02-07 12:23:50|14937.75|14937.75|14937.75|14937.75|14937.75|14937.75|14937.75|14937.75|0
1644236650000|2022-02-07 12:24:10|14938.22|14938.22|14938.22|14938.22|14938.22|14938.22|14938.22|14938.22|0
1644236670000|2022-02-07 12:24:30|14940.05|14940.05|14940.87|14940.87|14940.87|14940.87|14940.05|14940.05|0
1644236690000|2022-02-07 12:24:50|14940.25|14940.25|14940.25|14940.25|14940.25|14940.25|14940.25|14940.25|0
1644236700000|2022-02-07 12:25:00|14939.33|14939.33|14939.33|14939.33|14939.33|14939.33|14939.33|14939.33|0
1644236710000|2022-02-07 12:25:10|14938.42|14938.42|14938.42|14938.42|14938.42|14938.42|14938.42|14938.42|0
1644236720000|2022-02-07 12:25:20|14937.96|14937.96|14937.96|14937.96|14937.96|14937.96|14937.96|14937.96|0
1644236730000|2022-02-07 12:25:30|14936.13|14936.13|14936.13|14936.13|14936.13|14936.13|14936.13|14936.13|0
1644236780000|2022-02-07 12:26:20|14933.34|14933.34|14933.34|14933.34|14933.34|14933.34|14932.43|14932.43|0
1644236800000|2022-02-07 12:26:40|14932.88|14932.88|14932.88|14932.88|14932.88|14932.88|14932.88|14932.88|0
1644236820000|2022-02-07 12:27:00|14931.25|14931.25|14930.79|14930.79|14931.25|14931.25|14930.79|14930.79|0
1644236840000|2022-02-07 12:27:20|14929.88|14929.88|14928.96|14928.96|14929.88|14929.88|14928.96|14928.96|0
1644236850000|2022-02-07 12:27:30|14929.78|14929.78|14930.69|14930.69|14930.69|14930.69|14929.78|14929.78|0
1644236860000|2022-02-07 12:27:40|14929.78|14929.78|14929.78|14929.78|14929.78|14929.78|14929.78|14929.78|0
1644236900000|2022-02-07 12:28:20|14929.32|14929.32|14929.32|14929.32|14929.32|14929.32|14929.32|14929.32|0
1644236930000|2022-02-07 12:28:50|14927.69|14927.69|14927.69|14927.69|14927.69|14927.69|14927.69|14927.69|0
1644236940000|2022-02-07 12:29:00|14927.89|14927.89|14927.89|14927.89|14927.89|14927.89|14927.89|14927.89|0
1644236980000|2022-02-07 12:29:40|14926.46|14926.46|14926.46|14926.46|14926.46|14926.46|14926.46|14926.46|0
1644236990000|2022-02-07 12:29:50|14925.64|14925.64|14925.64|14925.64|14925.64|14925.64|14925.64|14925.64|0
1644237000000|2022-02-07 12:30:00|14926.14|14926.14|14927.05|14927.05|14927.05|14927.05|14926.14|14926.14|0
1644237060000|2022-02-07 12:31:00|14926.14|14926.14|14926.14|14926.14|14926.14|14926.14|14926.14|14926.14|0
1644237080000|2022-02-07 12:31:20|14925.14|14925.14|14925.14|14925.14|14925.14|14925.14|14925.14|14925.14|0
1644237090000|2022-02-07 12:31:30|14924.33|14924.33|14924.33|14924.33|14924.33|14924.33|14924.33|14924.33|0
1644237140000|2022-02-07 12:32:20|14923.87|14923.87|14923.87|14923.87|14923.87|14923.87|14923.87|14923.87|0
1644237150000|2022-02-07 12:32:30|14922.95|14922.95|14922.14|14922.14|14922.95|14922.95|14922.14|14922.14|0
1644237170000|2022-02-07 12:32:50|14921.91|14921.91|14921.91|14921.91|14921.91|14921.91|14921.91|14921.91|0
1644237180000|2022-02-07 12:33:00|14922.32|14922.32|14922.32|14922.32|14922.32|14922.32|14922.32|14922.32|0
1644237190000|2022-02-07 12:33:10|14921.85|14921.85|14919.62|14919.62|14921.85|14921.85|14919.62|14919.62|0
1644237200000|2022-02-07 12:33:20|14921.06|14921.06|14922.49|14922.49|14922.49|14922.49|14921.06|14921.06|0
1644237220000|2022-02-07 12:33:40|14924.38|14924.38|14924.38|14924.38|14924.38|14924.38|14924.38|14924.38|0
1644237230000|2022-02-07 12:33:50|14925.29|14925.29|14925.29|14925.29|14925.29|14925.29|14925.29|14925.29|0
1644237290000|2022-02-07 12:34:50|14926.96|14926.96|14927.17|14927.17|14927.17|14927.17|14926.96|14926.96|0
1644237300000|2022-02-07 12:35:00|14927.64|14927.64|14927.64|14927.64|14927.64|14927.64|14927.64|14927.64|0
1644237330000|2022-02-07 12:35:30|14928.46|14928.46|14928.46|14928.46|14928.46|14928.46|14928.46|14928.46|0
1644237340000|2022-02-07 12:35:40|14928.92|14928.92|14929.37|14929.37|14929.37|14929.37|14928.92|14928.92|0
1644237350000|2022-02-07 12:35:50|14930.19|14930.19|14932.02|14932.02|14932.02|14932.02|14930.19|14930.19|0
1644237360000|2022-02-07 12:36:00|14931.11|14931.11|14931.11|14931.11|14931.11|14931.11|14931.11|14931.11|0
1644237370000|2022-02-07 12:36:10|14929.47|14929.47|14929.47|14929.47|14929.47|14929.47|14929.47|14929.47|0
1644237400000|2022-02-07 12:36:40|14929.7|14929.7|14928.56|14928.56|14929.7|14929.7|14928.56|14928.56|0
1644237420000|2022-02-07 12:37:00|14927.64|14927.64|14927.64|14927.64|14927.64|14927.64|14927.64|14927.64|0
1644237430000|2022-02-07 12:37:10|14931.3|14931.3|14932.94|14932.94|14932.94|14932.94|14931.3|14931.3|0
1644237450000|2022-02-07 12:37:30|14934.67|14934.67|14934.67|14934.67|14934.67|14934.67|14934.67|14934.67|0
1644237460000|2022-02-07 12:37:40|14936.1|14936.1|14940.12|14940.12|14940.12|14940.12|14936.1|14936.1|0
1644237480000|2022-02-07 12:38:00|14940.33|14940.33|14940.33|14940.33|14940.33|14940.33|14940.33|14940.33|0
1644237490000|2022-02-07 12:38:10|14939.87|14939.87|14939.41|14939.41|14939.87|14939.87|14939.41|14939.41|0
1644237500000|2022-02-07 12:38:20|14938.96|14938.96|14938.96|14938.96|14938.96|14938.96|14938.96|14938.96|0
1644237530000|2022-02-07 12:38:50|14938.4|14938.4|14939.31|14939.31|14939.31|14939.31|14938.4|14938.4|0
1644237570000|2022-02-07 12:39:30|14938.37|14938.37|14938.37|14938.37|14938.37|14938.37|14938.37|14938.37|0
1644237620000|2022-02-07 12:40:20|14937.55|14937.55|14937.55|14937.55|14937.55|14937.55|14937.55|14937.55|0
1644237650000|2022-02-07 12:40:50|14938.47|14938.47|14938.47|14938.47|14938.47|14938.47|14938.47|14938.47|0
1644237660000|2022-02-07 12:41:00|14937.55|14937.55|14937.55|14937.55|14937.55|14937.55|14937.55|14937.55|0
1644237670000|2022-02-07 12:41:10|14937.14|14937.14|14936.23|14936.23|14937.14|14937.14|14936.23|14936.23|0
1644237710000|2022-02-07 12:41:50|14937.66|14937.66|14938.6|14938.6|14938.6|14938.6|14937.66|14937.66|0
1644237760000|2022-02-07 12:42:40|14943.41|14943.41|14947.94|14947.94|14947.94|14947.94|14943.41|14943.41|0
1644237770000|2022-02-07 12:42:50|14947|14947|14951.21|14951.21|14951.21|14951.21|14947|14947|0
1644237780000|2022-02-07 12:43:00|14952.03|14952.03|14952.03|14952.03|14952.03|14952.03|14952.03|14952.03|0
1644237790000|2022-02-07 12:43:10|14953.47|14953.47|14953.47|14953.47|14953.47|14953.47|14953.47|14953.47|0
1644237800000|2022-02-07 12:43:20|14953.94|14953.94|14954.43|14954.43|14954.43|14954.43|14953.94|14953.94|0
1644237830000|2022-02-07 12:43:50|14953.52|14953.52|14953.52|14953.52|14953.52|14953.52|14953.52|14953.52|0
1644237870000|2022-02-07 12:44:30|14954.43|14954.43|14955.35|14955.35|14955.35|14955.35|14954.43|14954.43|0
1644237880000|2022-02-07 12:44:40|14955.82|14955.82|14956.29|14956.29|14956.29|14956.29|14955.82|14955.82|0
1644237900000|2022-02-07 12:45:00|14957.28|14957.28|14957.96|14957.96|14957.96|14957.96|14957.28|14957.28|0
1644237950000|2022-02-07 12:45:50|14958.41|14958.41|14958.41|14958.41|14958.41|14958.41|14958.41|14958.41|0
1644237960000|2022-02-07 12:46:00|14961.28|14961.28|14969|14969|14969|14969|14961.28|14961.28|0
1644237970000|2022-02-07 12:46:10|14970.83|14970.83|14974.33|14974.33|14975.24|14975.24|14970.78|14970.78|0
1644238000000|2022-02-07 12:46:40|14973.41|14973.41|14973.41|14973.41|14973.41|14973.41|14973.41|14973.41|0
1644238020000|2022-02-07 12:47:00|14972.5|14972.5|14972.95|14972.95|14973.42|14973.42|14972.5|14972.5|0
1644238030000|2022-02-07 12:47:10|14974.58|14974.58|14974.58|14974.58|14974.58|14974.58|14974.58|14974.58|0
1644238070000|2022-02-07 12:47:50|14973.09|14973.09|14965.12|14965.12|14973.09|14973.09|14965.12|14965.12|0
1644238080000|2022-02-07 12:48:00|14964.5|14964.5|14965.06|14965.06|14965.06|14965.06|14964.5|14964.5|0
1644238090000|2022-02-07 12:48:10|14966.49|14966.49|14966.49|14966.49|14966.49|14966.49|14966.49|14966.49|0
1644238150000|2022-02-07 12:49:10|14965.67|14965.67|14965.67|14965.67|14965.67|14965.67|14965.67|14965.67|0
1644238170000|2022-02-07 12:49:30|14965.88|14965.88|14965.88|14965.88|14965.88|14965.88|14965.88|14965.88|0
1644238180000|2022-02-07 12:49:40|14963.01|14963.01|14963.01|14963.01|14963.01|14963.01|14963.01|14963.01|0
1644238200000|2022-02-07 12:50:00|14962.19|14962.19|14962.19|14962.19|14962.19|14962.19|14962.19|14962.19|0
1644238220000|2022-02-07 12:50:20|14961.99|14961.99|14961.52|14961.52|14961.99|14961.99|14961.52|14961.52|0
1644238250000|2022-02-07 12:50:50|14961.05|14961.05|14961.99|14961.99|14961.99|14961.99|14961.05|14961.05|0
1644238260000|2022-02-07 12:51:00|14962.46|14962.46|14962.93|14962.93|14962.93|14962.93|14962.46|14962.46|0
1644238300000|2022-02-07 12:51:40|14959.93|14959.93|14959.32|14959.32|14959.93|14959.93|14959.32|14959.32|0
1644238310000|2022-02-07 12:51:50|14960.13|14960.13|14960.95|14960.95|14960.95|14960.95|14960.13|14960.13|0
1644238320000|2022-02-07 12:52:00|14961.42|14961.42|14961.42|14961.42|14961.42|14961.42|14961.42|14961.42|0
1644238370000|2022-02-07 12:52:50|14962.24|14962.24|14962.24|14962.24|14962.24|14962.24|14962.24|14962.24|0
1644238380000|2022-02-07 12:53:00|14962.8|14962.8|14963.41|14963.41|14963.62|14963.62|14962.8|14962.8|0
1644238400000|2022-02-07 12:53:20|14962.96|14962.96|14962.96|14962.96|14962.96|14962.96|14962.96|14962.96|0
1644238440000|2022-02-07 12:54:00|14962.14|14962.14|14962.14|14962.14|14962.14|14962.14|14962.14|14962.14|0
1644238510000|2022-02-07 12:55:10|14961.32|14961.32|14964.5|14964.5|14964.5|14964.5|14960.85|14960.85|0
1644238560000|2022-02-07 12:56:00|14967.37|14967.37|14966.36|14966.36|14969.1|14969.1|14966.36|14966.36|0
1644238590000|2022-02-07 12:56:30|14965.45|14965.45|14965.45|14965.45|14965.45|14965.45|14965.45|14965.45|0
1644238600000|2022-02-07 12:56:40|14964.63|14964.63|14964.63|14964.63|14964.63|14964.63|14964.63|14964.63|0
1644238620000|2022-02-07 12:57:00|14963.19|14963.19|14962.5|14962.5|14963.19|14963.19|14962.28|14962.28|0
1644238680000|2022-02-07 12:58:00|14962.97|14962.97|14957.33|14957.33|14962.97|14962.97|14957.33|14957.33|0
1644238700000|2022-02-07 12:58:20|14959.16|14959.16|14959.16|14959.16|14959.16|14959.16|14959.16|14959.16|0
1644238750000|2022-02-07 12:59:10|14959.62|14959.62|14961.36|14961.36|14961.36|14961.36|14959.62|14959.62|0
1644238770000|2022-02-07 12:59:30|14961.81|14961.81|14961.81|14961.81|14961.81|14961.81|14961.81|14961.81|0
1644238800000|2022-02-07 13:00:00|14960.9|14960.9|14961.72|14961.72|14961.72|14961.72|14960.44|14960.44|0
1644238810000|2022-02-07 13:00:10|14962.17|14962.17|14962.17|14962.17|14962.17|14962.17|14962.17|14962.17|0
1644238860000|2022-02-07 13:01:00|14960.54|14960.54|14961.36|14961.36|14961.36|14961.36|14960.54|14960.54|0
1644238890000|2022-02-07 13:01:30|14960.89|14960.89|14960.89|14960.89|14960.89|14960.89|14960.89|14960.89|0
1644238900000|2022-02-07 13:01:40|14962.32|14962.32|14959.97|14959.97|14964.15|14964.15|14959.97|14959.97|0
1644238920000|2022-02-07 13:02:00|14961.8|14961.8|14961.8|14961.8|14961.8|14961.8|14961.8|14961.8|0
1644238950000|2022-02-07 13:02:30|14960.89|14960.89|14960.89|14960.89|14960.89|14960.89|14960.89|14960.89|0
1644238970000|2022-02-07 13:02:50|14959.89|14959.89|14959.89|14959.89|14959.89|14959.89|14959.89|14959.89|0
1644238990000|2022-02-07 13:03:10|14959.4|14959.4|14958.9|14958.9|14959.4|14959.4|14958.9|14958.9|0
1644239000000|2022-02-07 13:03:20|14960.39|14960.39|14960.39|14960.39|14960.39|14960.39|14960.39|14960.39|0
1644239010000|2022-02-07 13:03:30|14960.8|14960.8|14960.8|14960.8|14960.8|14960.8|14960.8|14960.8|0
1644239090000|2022-02-07 13:04:50|14961.27|14961.27|14963.13|14963.13|14963.13|14963.13|14961.27|14961.27|0
1644239110000|2022-02-07 13:05:10|14964.07|14964.07|14964.07|14964.07|14964.07|14964.07|14964.07|14964.07|0
1644239120000|2022-02-07 13:05:20|14963.45|14963.45|14967.18|14967.18|14967.18|14967.18|14963.45|14963.45|0
1644239140000|2022-02-07 13:05:40|14966.57|14966.57|14966.57|14966.57|14966.57|14966.57|14966.57|14966.57|0
1644239170000|2022-02-07 13:06:10|14966.11|14966.11|14966.11|14966.11|14966.11|14966.11|14966.11|14966.11|0
1644239180000|2022-02-07 13:06:20|14968.46|14968.46|14968.46|14968.46|14968.46|14968.46|14968.46|14968.46|0
1644239190000|2022-02-07 13:06:30|14968.24|14968.24|14968.47|14968.47|14968.7|14968.7|14968.24|14968.24|0
1644239230000|2022-02-07 13:07:10|14969.29|14969.29|14969.29|14969.29|14969.29|14969.29|14969.29|14969.29|0
1644239250000|2022-02-07 13:07:30|14969.08|14969.08|14969.08|14969.08|14969.08|14969.08|14969.08|14969.08|0
1644239260000|2022-02-07 13:07:40|14968.14|14968.14|14966.31|14966.31|14968.14|14968.14|14966.31|14966.31|0
1644239280000|2022-02-07 13:08:00|14966.81|14966.81|14971.09|14971.09|14971.09|14971.09|14966.81|14966.81|0
1644239290000|2022-02-07 13:08:10|14971.55|14971.55|14971.55|14971.55|14971.55|14971.55|14971.55|14971.55|0
1644239330000|2022-02-07 13:08:50|14970.12|14970.12|14970.12|14970.12|14970.12|14970.12|14970.12|14970.12|0
1644239360000|2022-02-07 13:09:20|14970.59|14970.59|14970.59|14970.59|14970.59|14970.59|14970.59|14970.59|0
1644239420000|2022-02-07 13:10:20|14969.77|14969.77|14969.77|14969.77|14969.77|14969.77|14969.77|14969.77|0
1644239530000|2022-02-07 13:12:10|14969.36|14969.36|14967.92|14967.92|14969.36|14969.36|14967.92|14967.92|0
1644239540000|2022-02-07 13:12:20|14967.7|14967.7|14967.7|14967.7|14967.7|14967.7|14967.7|14967.7|0
1644239550000|2022-02-07 13:12:30|14967.91|14967.91|14968.36|14968.36|14968.36|14968.36|14967.91|14967.91|0
1644239610000|2022-02-07 13:13:30|14968.57|14968.57|14968.57|14968.57|14968.57|14968.57|14968.57|14968.57|0
1644239620000|2022-02-07 13:13:40|14970|14970|14970|14970|14970|14970|14970|14970|0
1644239650000|2022-02-07 13:14:10|14969.51|14969.51|14969.51|14969.51|14969.51|14969.51|14969.51|14969.51|0
1644239660000|2022-02-07 13:14:20|14969.71|14969.71|14969.92|14969.92|14969.92|14969.92|14969.71|14969.71|0
1644239700000|2022-02-07 13:15:00|14970.91|14970.91|14970.91|14970.91|14970.91|14970.91|14970.91|14970.91|0
1644239710000|2022-02-07 13:15:10|14972.74|14972.74|14972.74|14972.74|14972.74|14972.74|14972.74|14972.74|0
1644239720000|2022-02-07 13:15:20|14973.56|14973.56|14979.41|14979.41|14979.41|14979.41|14973.56|14973.56|0
1644239730000|2022-02-07 13:15:30|14980.33|14980.33|14980.33|14980.33|14980.33|14980.33|14980.33|14980.33|0
1644239740000|2022-02-07 13:15:40|14978.5|14978.5|14974.32|14974.32|14978.5|14978.5|14974.32|14974.32|0
1644239760000|2022-02-07 13:16:00|14973.41|14973.41|14973.41|14973.41|14973.41|14973.41|14973.41|14973.41|0
1644239770000|2022-02-07 13:16:10|14972.85|14972.85|14967.74|14967.74|14972.85|14972.85|14967.74|14967.74|0
1644239780000|2022-02-07 13:16:20|14968.65|14968.65|14968.65|14968.65|14968.65|14968.65|14968.65|14968.65|0
1644239810000|2022-02-07 13:16:50|14968.18|14968.18|14968.18|14968.18|14968.18|14968.18|14968.18|14968.18|0
1644239860000|2022-02-07 13:17:40|14967.24|14967.24|14967.24|14967.24|14967.24|14967.24|14967.24|14967.24|0
1644239880000|2022-02-07 13:18:00|14966.78|14966.78|14966.32|14966.32|14966.78|14966.78|14966.32|14966.32|0
1644239900000|2022-02-07 13:18:20|14965.41|14965.41|14964.19|14964.19|14965.87|14965.87|14964.19|14964.19|0
1644239910000|2022-02-07 13:18:30|14964.66|14964.66|14964.66|14964.66|14964.66|14964.66|14964.66|14964.66|0
1644239920000|2022-02-07 13:18:40|14965.22|14965.22|14965.22|14965.22|14965.22|14965.22|14965.22|14965.22|0
1644239930000|2022-02-07 13:18:50|14967.57|14967.57|14967.57|14967.57|14967.57|14967.57|14967.57|14967.57|0
1644239940000|2022-02-07 13:19:00|14968.13|14968.13|14968.13|14968.13|14968.13|14968.13|14968.13|14968.13|0
1644239990000|2022-02-07 13:19:50|14965.26|14965.26|14965.26|14965.26|14965.26|14965.26|14965.26|14965.26|0
1644240000000|2022-02-07 13:20:00|14964.34|14964.34|14964.34|14964.34|14964.34|14964.34|14964.34|14964.34|0
1644240010000|2022-02-07 13:20:10|14963.52|14963.52|14963.52|14963.52|14963.52|14963.52|14963.52|14963.52|0
1644240020000|2022-02-07 13:20:20|14964.44|14964.44|14962.95|14962.95|14964.44|14964.44|14962.95|14962.95|0
1644240030000|2022-02-07 13:20:30|14962.49|14962.49|14962.49|14962.49|14962.49|14962.49|14962.49|14962.49|0
1644240040000|2022-02-07 13:20:40|14963.4|14963.4|14963.4|14963.4|14963.4|14963.4|14963.4|14963.4|0
1644240070000|2022-02-07 13:21:10|14962.85|14962.85|14962.85|14962.85|14962.85|14962.85|14962.85|14962.85|0
1644240100000|2022-02-07 13:21:40|14960.2|14960.2|14960.2|14960.2|14960.2|14960.2|14960.2|14960.2|0
1644240120000|2022-02-07 13:22:00|14959.29|14959.29|14959.29|14959.29|14959.29|14959.29|14959.29|14959.29|0
1644240140000|2022-02-07 13:22:20|14959.49|14959.49|14960.11|14960.11|14960.11|14960.11|14959.49|14959.49|0
1644240150000|2022-02-07 13:22:30|14960.93|14960.93|14960.93|14960.93|14960.93|14960.93|14960.93|14960.93|0
1644240160000|2022-02-07 13:22:40|14962.31|14962.31|14964.22|14964.22|14964.22|14964.22|14962.31|14962.31|0
1644240180000|2022-02-07 13:23:00|14963.76|14963.76|14963.76|14963.76|14963.76|14963.76|14963.76|14963.76|0
1644240210000|2022-02-07 13:23:30|14964.88|14964.88|14963.05|14963.05|14964.88|14964.88|14963.05|14963.05|0
1644240230000|2022-02-07 13:23:50|14964.49|14964.49|14964.49|14964.49|14964.49|14964.49|14964.49|14964.49|0
1644240240000|2022-02-07 13:24:00|14963.57|14963.57|14964.49|14964.49|14964.49|14964.49|14963.57|14963.57|0
1644240250000|2022-02-07 13:24:10|14964.69|14964.69|14964.49|14964.49|14964.69|14964.69|14964.28|14964.28|0
1644240270000|2022-02-07 13:24:30|14964.69|14964.69|14964.69|14964.69|14964.69|14964.69|14964.69|14964.69|0
1644240280000|2022-02-07 13:24:40|14972.99|14972.99|14995.58|14995.58|14995.58|14995.58|14972.99|14972.99|0
1644240290000|2022-02-07 13:24:50|14994.67|14994.67|14996.1|14996.1|14996.1|14996.1|14994.67|14994.67|0
1644240300000|2022-02-07 13:25:00|14998.85|14998.85|15003.51|15003.51|15003.51|15003.51|14998.85|14998.85|0
1644240310000|2022-02-07 13:25:10|14988.92|14988.92|14989.7|14989.7|14989.7|14989.7|14984.13|14984.13|0
1644240330000|2022-02-07 13:25:30|14992.44|14992.44|14992.85|14992.85|14992.85|14992.85|14992.44|14992.44|0
1644240340000|2022-02-07 13:25:40|14993.26|14993.26|14993.67|14993.67|14993.67|14993.67|14993.26|14993.26|0
1644240350000|2022-02-07 13:25:50|14996.42|14996.42|15008|15008|15008|15008|14996.42|14996.42|0
1644240360000|2022-02-07 13:26:00|15008.91|15008.91|15009.41|15009.41|15009.41|15009.41|15008.91|15008.91|0
1644240370000|2022-02-07 13:26:10|15011.05|15011.05|15012.7|15012.7|15012.7|15012.7|15011.05|15011.05|0
1644240380000|2022-02-07 13:26:20|15013.2|15013.2|15013.2|15013.2|15013.2|15013.2|15013.2|15013.2|0
1644240390000|2022-02-07 13:26:30|15015.03|15015.03|15021.54|15021.54|15022.36|15022.36|15015.03|15015.03|0
1644240400000|2022-02-07 13:26:40|15021.33|15021.33|15019.96|15019.96|15021.33|15021.33|15019.5|15019.5|0
1644240410000|2022-02-07 13:26:50|15021.79|15021.79|15020.85|15020.85|15021.79|15021.79|15020.85|15020.85|0
1644240420000|2022-02-07 13:27:00|15021.76|15021.76|15021.29|15021.29|15021.76|15021.76|15021.29|15021.29|0
1644240450000|2022-02-07 13:27:30|15018.42|15018.42|15019.54|15019.54|15019.54|15019.54|15018.42|15018.42|0
1644240460000|2022-02-07 13:27:40|15019.75|15019.75|15019.75|15019.75|15019.75|15019.75|15019.75|15019.75|0
1644240470000|2022-02-07 13:27:50|15019.95|15019.95|15019.04|15019.04|15019.95|15019.95|15018.12|15018.12|0
1644240520000|2022-02-07 13:28:40|15018.12|15018.12|15018.12|15018.12|15018.12|15018.12|15018.12|15018.12|0
1644240550000|2022-02-07 13:29:10|15019.04|15019.04|15019.04|15019.04|15019.04|15019.04|15019.04|15019.04|0
1644240560000|2022-02-07 13:29:20|15018.12|15018.12|15020.64|15020.64|15020.64|15020.64|15017.9|15017.9|0
1644240570000|2022-02-07 13:29:30|15019.73|15019.73|15019.17|15019.17|15019.73|15019.73|15019.17|15019.17|0
1644240580000|2022-02-07 13:29:40|15020.08|15020.08|15020.08|15020.08|15020.08|15020.08|15020.08|15020.08|0
1644240600000|2022-02-07 13:30:00|15020.85|15020.85|15020.03|15020.03|15020.85|15020.85|15020.03|15020.03|0
1644240620000|2022-02-07 13:30:20|15016.82|15016.82|15014.56|15014.56|15016.82|15016.82|15014.56|15014.56|0
1644240640000|2022-02-07 13:30:40|15014.09|15014.09|15011.39|15011.39|15014.09|15014.09|15011.39|15011.39|0
1644240650000|2022-02-07 13:30:50|15010.57|15010.57|15008.34|15008.34|15010.57|15010.57|15008.34|15008.34|0
1644240660000|2022-02-07 13:31:00|15009.16|15009.16|15009.16|15009.16|15009.16|15009.16|15009.16|15009.16|0
1644240670000|2022-02-07 13:31:10|15006.42|15006.42|15006.42|15006.42|15006.42|15006.42|15006.42|15006.42|0
1644240680000|2022-02-07 13:31:20|15003.29|15003.29|15001.3|15001.3|15003.29|15003.29|15001.3|15001.3|0
1644240690000|2022-02-07 13:31:30|15001.86|15001.86|15001.3|15001.3|15001.86|15001.86|15001.3|15001.3|0
1644240700000|2022-02-07 13:31:40|15000.9|15000.9|14994.34|14994.34|15000.9|15000.9|14994.34|14994.34|0
1644240710000|2022-02-07 13:31:50|14995.26|14995.26|14994.44|14994.44|14995.26|14995.26|14994.44|14994.44|0
1644240720000|2022-02-07 13:32:00|14995.35|14995.35|14995.8|14995.8|14995.8|14995.8|14994.88|14994.88|0
1644240740000|2022-02-07 13:32:20|14995.3|14995.3|14995.3|14995.3|14995.3|14995.3|14995.3|14995.3|0
1644240750000|2022-02-07 13:32:30|14996.22|14996.22|14999.08|14999.08|14999.08|14999.08|14996.22|14996.22|0
1644240760000|2022-02-07 13:32:40|15000.2|15000.2|15000.2|15000.2|15000.2|15000.2|15000.2|15000.2|0
1644240770000|2022-02-07 13:32:50|15001.63|15001.63|15001.63|15001.63|15001.63|15001.63|15001.63|15001.63|0
1644240800000|2022-02-07 13:33:20|15001.86|15001.86|15001.86|15001.86|15001.86|15001.86|15001.86|15001.86|0
1644240810000|2022-02-07 13:33:30|15000.42|15000.42|15000.42|15000.42|15000.42|15000.42|15000.42|15000.42|0
1644240820000|2022-02-07 13:33:40|15000.63|15000.63|15000.63|15000.63|15000.63|15000.63|15000.63|15000.63|0
1644240830000|2022-02-07 13:33:50|15001.04|15001.04|15001.04|15001.04|15001.04|15001.04|15001.04|15001.04|0
1644240840000|2022-02-07 13:34:00|14999.21|14999.21|15001.04|15001.04|15001.04|15001.04|14999.21|14999.21|0
1644240850000|2022-02-07 13:34:10|15000.63|15000.63|15000.01|15000.01|15000.63|15000.63|15000.01|15000.01|0
1644240870000|2022-02-07 13:34:30|14998.58|14998.58|14998.58|14998.58|14998.58|14998.58|14998.58|14998.58|0
1644240880000|2022-02-07 13:34:40|14998.12|14998.12|14998.12|14998.12|14998.12|14998.12|14998.12|14998.12|0
1644240890000|2022-02-07 13:34:50|14997.62|14997.62|14997.62|14997.62|14997.62|14997.62|14997.62|14997.62|0
1644240900000|2022-02-07 13:35:00|14997.13|14997.13|14994.38|14994.38|14997.13|14997.13|14994.38|14994.38|0
1644240910000|2022-02-07 13:35:10|14995.3|14995.3|14995.3|14995.3|14995.3|14995.3|14995.3|14995.3|0
1644240920000|2022-02-07 13:35:20|14996.21|14996.21|14998.04|14998.04|14998.04|14998.04|14996.21|14996.21|0
1644240930000|2022-02-07 13:35:30|14998.96|14998.96|14998.96|14998.96|14998.96|14998.96|14998.04|14998.04|0
1644240940000|2022-02-07 13:35:40|14997.96|14997.96|14997.96|14997.96|14997.96|14997.96|14997.96|14997.96|0
1644240950000|2022-02-07 13:35:50|14998.88|14998.88|14998.88|14998.88|14998.88|14998.88|14998.88|14998.88|0
1644240960000|2022-02-07 13:36:00|14997.57|14997.57|14997.57|14997.57|14997.57|14997.57|14997.57|14997.57|0
1644240990000|2022-02-07 13:36:30|14995.11|14995.11|14994.09|14994.09|14995.11|14995.11|14994.09|14994.09|0
1644241000000|2022-02-07 13:36:40|14993.62|14993.62|14993.62|14993.62|14993.62|14993.62|14993.62|14993.62|0
1644241020000|2022-02-07 13:37:00|14992.8|14992.8|14992.33|14992.33|14992.8|14992.8|14992.33|14992.33|0
1644241050000|2022-02-07 13:37:30|14991.87|14991.87|14991.42|14991.42|14991.87|14991.87|14991.42|14991.42|0
1644241080000|2022-02-07 13:38:00|14987.76|14987.76|14987.76|14987.76|14987.76|14987.76|14987.76|14987.76|0
1644241090000|2022-02-07 13:38:10|14987.31|14987.31|14986.34|14986.34|14987.31|14987.31|14984.51|14984.51|0
1644241110000|2022-02-07 13:38:30|14987.97|14987.97|14987.97|14987.97|14987.97|14987.97|14987.97|14987.97|0
1644241140000|2022-02-07 13:39:00|14987.47|14987.47|14987.47|14987.47|14987.47|14987.47|14987.47|14987.47|0
1644241150000|2022-02-07 13:39:10|14987.06|14987.06|14986.86|14986.86|14987.06|14987.06|14986.86|14986.86|0
1644241160000|2022-02-07 13:39:20|14986.45|14986.45|14986.45|14986.45|14986.45|14986.45|14986.45|14986.45|0
1644241170000|2022-02-07 13:39:30|14987.36|14987.36|14987.36|14987.36|14987.36|14987.36|14987.36|14987.36|0
1644241200000|2022-02-07 13:40:00|14987.98|14987.98|14988.43|14988.43|14988.43|14988.43|14987.52|14987.52|0
1644241210000|2022-02-07 13:40:10|14989.35|14989.35|14989.35|14989.35|14989.35|14989.35|14989.35|14989.35|0
1644241230000|2022-02-07 13:40:30|14990.26|14990.26|14990.26|14990.26|14990.26|14990.26|14990.26|14990.26|0
1644241240000|2022-02-07 13:40:40|14991.18|14991.18|14991.18|14991.18|14991.18|14991.18|14991.18|14991.18|0
1644241260000|2022-02-07 13:41:00|14989.35|14989.35|14987.67|14987.67|14989.35|14989.35|14987.67|14987.67|0
1644241270000|2022-02-07 13:41:10|14984.31|14984.31|14987.04|14987.04|14987.04|14987.04|14984.31|14984.31|0
1644241290000|2022-02-07 13:41:30|14985.6|14985.6|14985.6|14985.6|14985.6|14985.6|14985.6|14985.6|0
1644241320000|2022-02-07 13:42:00|14986.1|14986.1|14985.48|14985.48|14986.1|14986.1|14985.48|14985.48|0
1644241330000|2022-02-07 13:42:10|14985.94|14985.94|14986.4|14986.4|14986.4|14986.4|14985.94|14985.94|0
1644241340000|2022-02-07 13:42:20|14986.86|14986.86|14986.86|14986.86|14986.86|14986.86|14986.86|14986.86|0
1644241370000|2022-02-07 13:42:50|14987.77|14987.77|14987.77|14987.77|14987.77|14987.77|14987.77|14987.77|0
1644241390000|2022-02-07 13:43:10|14987.57|14987.57|14987.57|14987.57|14987.57|14987.57|14987.57|14987.57|0
1644241400000|2022-02-07 13:43:20|14988.02|14988.02|14988.02|14988.02|14988.02|14988.02|14988.02|14988.02|0
1644241420000|2022-02-07 13:43:40|14987.57|14987.57|14987.57|14987.57|14987.57|14987.57|14987.57|14987.57|0
1644241440000|2022-02-07 13:44:00|14990.31|14990.31|14991.64|14991.64|14991.64|14991.64|14990.31|14990.31|0
1644241450000|2022-02-07 13:44:10|14992.75|14992.75|14994.28|14994.28|14994.28|14994.28|14992.75|14992.75|0
1644241470000|2022-02-07 13:44:30|14993.72|14993.72|14993.72|14993.72|14993.72|14993.72|14993.72|14993.72|0
1644241480000|2022-02-07 13:44:40|14993.52|14993.52|14993.52|14993.52|14993.52|14993.52|14993.52|14993.52|0
1644241490000|2022-02-07 13:44:50|14991.69|14991.69|14991.69|14991.69|14991.69|14991.69|14991.69|14991.69|0
1644241500000|2022-02-07 13:45:00|14990.77|14990.77|14988.94|14988.94|14990.77|14990.77|14988.94|14988.94|0
1644241510000|2022-02-07 13:45:10|14988.13|14988.13|14988.13|14988.13|14988.13|14988.13|14988.13|14988.13|0
1644241540000|2022-02-07 13:45:40|14989.56|14989.56|14989.56|14989.56|14989.56|14989.56|14989.56|14989.56|0
1644241560000|2022-02-07 13:46:00|14989.15|14989.15|14989.15|14989.15|14989.15|14989.15|14989.15|14989.15|0
1644241610000|2022-02-07 13:46:50|14990.58|14990.58|14993.29|14993.29|14993.29|14993.29|14990.58|14990.58|0
1644241620000|2022-02-07 13:47:00|14994.92|14994.92|14994.92|14994.92|14994.92|14994.92|14994.92|14994.92|0
1644241770000|2022-02-07 13:49:30|14995.92|14995.92|14996.12|14996.12|14996.12|14996.12|14995.92|14995.92|0
1644241830000|2022-02-07 13:50:30|14994.29|14994.29|14994.29|14994.29|14994.29|14994.29|14994.29|14994.29|0
1644241840000|2022-02-07 13:50:40|14996.12|14996.12|14996.12|14996.12|14996.12|14996.12|14996.12|14996.12|0
1644241850000|2022-02-07 13:50:50|14995.92|14995.92|14995.92|14995.92|14995.92|14995.92|14995.92|14995.92|0
1644241860000|2022-02-07 13:51:00|14996.12|14996.12|14995.65|14995.65|14996.12|14996.12|14995.65|14995.65|0
1644241880000|2022-02-07 13:51:20|14994.74|14994.74|14995.65|14995.65|14995.65|14995.65|14994.74|14994.74|0
1644241910000|2022-02-07 13:51:50|14996.12|14996.12|14996.12|14996.12|14996.12|14996.12|14996.12|14996.12|0
1644241920000|2022-02-07 13:52:00|14994.29|14994.29|14994.29|14994.29|14994.29|14994.29|14994.29|14994.29|0
1644241940000|2022-02-07 13:52:20|14995.21|14995.21|14995.21|14995.21|14995.21|14995.21|14995.21|14995.21|0
1644241950000|2022-02-07 13:52:30|14996.12|14996.12|14996.12|14996.12|14996.12|14996.12|14996.12|14996.12|0
1644242040000|2022-02-07 13:54:00|14995.65|14995.65|14994.54|14994.54|14995.65|14995.65|14994.54|14994.54|0
1644242080000|2022-02-07 13:54:40|14992.71|14992.71|14994.54|14994.54|14994.54|14994.54|14991.07|14991.07|0
1644242120000|2022-02-07 13:55:20|14992.71|14992.71|14992.71|14992.71|14992.71|14992.71|14992.71|14992.71|0
1644242150000|2022-02-07 13:55:50|14992.48|14992.48|14992.48|14992.48|14992.48|14992.48|14992.48|14992.48|0
1644242180000|2022-02-07 13:56:20|14992.01|14992.01|14992.01|14992.01|14992.01|14992.01|14992.01|14992.01|0
1644242200000|2022-02-07 13:56:40|14991.19|14991.19|14991.19|14991.19|14991.19|14991.19|14991.19|14991.19|0
1644242210000|2022-02-07 13:56:50|14990.38|14990.38|14990.38|14990.38|14990.38|14990.38|14990.38|14990.38|0
1644242230000|2022-02-07 13:57:10|14995.75|14995.75|14998.3|14998.3|14998.3|14998.3|14995.75|14995.75|0
1644242330000|2022-02-07 13:58:50|14999.21|14999.21|14999.21|14999.21|14999.21|14999.21|14999.21|14999.21|0
1644242340000|2022-02-07 13:59:00|15000.13|15000.13|15000.13|15000.13|15000.13|15000.13|15000.13|15000.13|0
1644242360000|2022-02-07 13:59:20|14999.21|14999.21|14999.21|14999.21|14999.21|14999.21|14999.21|14999.21|0
1644242380000|2022-02-07 13:59:40|15000.65|15000.65|15002.9|15002.9|15002.9|15002.9|15000.65|15000.65|0
1644242390000|2022-02-07 13:59:50|15001.46|15001.46|15001.46|15001.46|15001.46|15001.46|15001.46|15001.46|0
1644242400000|2022-02-07 14:00:00|15000.44|15000.44|15000.44|15000.44|15000.44|15000.44|15000.44|15000.44|0
1644242420000|2022-02-07 14:00:20|14999.62|14999.62|15000.08|15000.08|15000.53|15000.53|14999.62|14999.62|0
1644242430000|2022-02-07 14:00:30|15000.49|15000.49|15001.31|15001.31|15001.31|15001.31|15000.49|15000.49|0
1644242440000|2022-02-07 14:00:40|14996.09|14996.09|14994.66|14994.66|14996.09|14996.09|14994.66|14994.66|0
1644242450000|2022-02-07 14:00:50|14994.2|14994.2|14995.11|14995.11|14995.11|14995.11|14994.2|14994.2|0
1644242470000|2022-02-07 14:01:10|14994.64|14994.64|14993.26|14993.26|14994.64|14994.64|14993.26|14993.26|0
1644242480000|2022-02-07 14:01:20|14994.69|14994.69|14995.67|14995.67|14996.12|14996.12|14994.69|14994.69|0
1644242510000|2022-02-07 14:01:50|14992.16|14992.16|14991.35|14991.35|14992.16|14992.16|14991.35|14991.35|0
1644242540000|2022-02-07 14:02:20|14990.53|14990.53|14990.53|14990.53|14990.53|14990.53|14990.53|14990.53|0
1644242550000|2022-02-07 14:02:30|14991|14991|14990.44|14990.44|14991|14991|14990.44|14990.44|0
1644242570000|2022-02-07 14:02:50|14989.98|14989.98|14989.98|14989.98|14989.98|14989.98|14989.98|14989.98|0
1644242580000|2022-02-07 14:03:00|14988.55|14988.55|14988.55|14988.55|14988.55|14988.55|14988.55|14988.55|0
1644242590000|2022-02-07 14:03:10|14988.76|14988.76|14988.49|14988.49|14988.96|14988.96|14988.49|14988.49|0
1644242600000|2022-02-07 14:03:20|14989.31|14989.31|14989.72|14989.72|14989.72|14989.72|14989.31|14989.31|0
1644242610000|2022-02-07 14:03:30|14988.72|14988.72|14989.14|14989.14|14989.14|14989.14|14988.72|14988.72|0
1644242620000|2022-02-07 14:03:40|14989.61|14989.61|14989.61|14989.61|14989.61|14989.61|14989.61|14989.61|0
1644242650000|2022-02-07 14:04:10|14986.74|14986.74|14986.74|14986.74|14986.74|14986.74|14986.74|14986.74|0
1644242680000|2022-02-07 14:04:40|14986.71|14986.71|14986.71|14986.71|14986.71|14986.71|14986.71|14986.71|0
1644242690000|2022-02-07 14:04:50|14986.24|14986.24|14983.37|14983.37|14986.24|14986.24|14983.37|14983.37|0
1644242730000|2022-02-07 14:05:30|14982.9|14982.9|14982.9|14982.9|14982.9|14982.9|14982.9|14982.9|0
1644242740000|2022-02-07 14:05:40|14981.99|14981.99|14981.99|14981.99|14981.99|14981.99|14981.99|14981.99|0
1644242750000|2022-02-07 14:05:50|14981.07|14981.07|14981.07|14981.07|14981.07|14981.07|14981.07|14981.07|0
1644242760000|2022-02-07 14:06:00|14981.69|14981.69|14981.69|14981.69|14981.69|14981.69|14981.69|14981.69|0
1644242770000|2022-02-07 14:06:10|14983.52|14983.52|14987.48|14987.48|14987.48|14987.48|14983.52|14983.52|0
1644242780000|2022-02-07 14:06:20|14986.92|14986.92|14986.92|14986.92|14986.92|14986.92|14986.92|14986.92|0
1644242790000|2022-02-07 14:06:30|14987.42|14987.42|14987.42|14987.42|14987.42|14987.42|14987.42|14987.42|0
1644242800000|2022-02-07 14:06:40|14985.98|14985.98|14985.98|14985.98|14985.98|14985.98|14985.98|14985.98|0
1644242830000|2022-02-07 14:07:10|14984.57|14984.57|14984.57|14984.57|14984.57|14984.57|14984.57|14984.57|0
1644242840000|2022-02-07 14:07:20|14988.87|14988.87|14996.46|14996.46|14996.93|14996.93|14988.87|14988.87|0
1644242890000|2022-02-07 14:08:10|14997.28|14997.28|14997.28|14997.28|14997.28|14997.28|14997.28|14997.28|0
1644242930000|2022-02-07 14:08:50|14996.87|14996.87|14998.8|14998.8|14998.8|14998.8|14996.87|14996.87|0
1644242950000|2022-02-07 14:09:10|14999.62|14999.62|14999.82|14999.82|15000.74|15000.74|14999.62|14999.62|0
1644242970000|2022-02-07 14:09:30|15000.74|15000.74|15000.74|15000.74|15000.74|15000.74|15000.74|15000.74|0
1644242990000|2022-02-07 14:09:50|14999.62|14999.62|14999.62|14999.62|14999.62|14999.62|14999.62|14999.62|0
1644243000000|2022-02-07 14:10:00|14998.8|14998.8|14998.8|14998.8|14998.8|14998.8|14998.8|14998.8|0
1644243010000|2022-02-07 14:10:10|14999.26|14999.26|15000.08|15000.08|15000.08|15000.08|14999.26|14999.26|0
1644243070000|2022-02-07 14:11:10|15000.58|15000.58|15000.58|15000.58|15000.58|15000.58|15000.58|15000.58|0
1644243100000|2022-02-07 14:11:40|14999.76|14999.76|15000.46|15000.46|15000.46|15000.46|14999.76|14999.76|0
1644243120000|2022-02-07 14:12:00|14998.82|14998.82|15000.46|15000.46|15000.46|15000.46|14998.82|14998.82|0
1644243140000|2022-02-07 14:12:20|15001.37|15001.37|15001.37|15001.37|15001.37|15001.37|15001.37|15001.37|0
1644243190000|2022-02-07 14:13:10|15001.84|15001.84|15001.84|15001.84|15001.84|15001.84|15001.84|15001.84|0
1644243200000|2022-02-07 14:13:20|15002.66|15002.66|15002.2|15002.2|15002.66|15002.66|15002.2|15002.2|0
1644243220000|2022-02-07 14:13:40|14999.46|14999.46|14997.46|14997.46|14999.46|14999.46|14996.99|14996.99|0
1644243230000|2022-02-07 14:13:50|14997.05|14997.05|14997.6|14997.6|14997.6|14997.6|14997.05|14997.05|0
1644243240000|2022-02-07 14:14:00|14997.4|14997.4|14997.4|14997.4|14997.4|14997.4|14997.4|14997.4|0
1644243250000|2022-02-07 14:14:10|14996.58|14996.58|14998.41|14998.41|14998.41|14998.41|14996.58|14996.58|0
1644243290000|2022-02-07 14:14:50|14997.94|14997.94|14997.94|14997.94|14997.94|14997.94|14997.94|14997.94|0
1644243300000|2022-02-07 14:15:00|14997.02|14997.02|14995.12|14995.12|14997.02|14997.02|14995.12|14995.12|0
1644243310000|2022-02-07 14:15:10|14994.65|14994.65|14994.65|14994.65|14994.65|14994.65|14994.65|14994.65|0
1644243320000|2022-02-07 14:15:20|14993.83|14993.83|14993.83|14993.83|14993.83|14993.83|14993.83|14993.83|0
1644243330000|2022-02-07 14:15:30|14994.3|14994.3|14994.3|14994.3|14994.3|14994.3|14994.3|14994.3|0
1644243360000|2022-02-07 14:16:00|14995.74|14995.74|14995.74|14995.74|14995.74|14995.74|14995.74|14995.74|0
1644243380000|2022-02-07 14:16:20|14995.27|14995.27|14995.27|14995.27|14995.27|14995.27|14995.27|14995.27|0
1644243420000|2022-02-07 14:17:00|14992.52|14992.52|14992.52|14992.52|14992.52|14992.52|14992.52|14992.52|0
1644243440000|2022-02-07 14:17:20|14992.58|14992.58|14992.58|14992.58|14992.58|14992.58|14992.58|14992.58|0
1644243480000|2022-02-07 14:18:00|14991.67|14991.67|14991.67|14991.67|14992.58|14992.58|14991.67|14991.67|0
1644243540000|2022-02-07 14:19:00|14990.75|14990.75|14989.18|14989.18|14990.75|14990.75|14989.18|14989.18|0
1644243550000|2022-02-07 14:19:10|14988.56|14988.56|14988.56|14988.56|14988.56|14988.56|14988.56|14988.56|0
1644243570000|2022-02-07 14:19:30|14982.8|14982.8|14981.98|14981.98|14982.8|14982.8|14981.98|14981.98|0
1644243590000|2022-02-07 14:19:50|14980.99|14980.99|14980.99|14980.99|14980.99|14980.99|14980.99|14980.99|0
1644243610000|2022-02-07 14:20:10|14980.17|14980.17|14980.17|14980.17|14980.17|14980.17|14980.17|14980.17|0
1644243630000|2022-02-07 14:20:30|14975.87|14975.87|14975.87|14975.87|14975.87|14975.87|14975.87|14975.87|0
1644243660000|2022-02-07 14:21:00|14977.3|14977.3|14977.3|14977.3|14977.3|14977.3|14977.3|14977.3|0
1644243670000|2022-02-07 14:21:10|14976.36|14976.36|14973.91|14973.91|14976.36|14976.36|14973.91|14973.91|0
1644243690000|2022-02-07 14:21:30|14974.72|14974.72|14974.72|14974.72|14974.72|14974.72|14974.72|14974.72|0
1644243760000|2022-02-07 14:22:40|14974.17|14974.17|14974.17|14974.17|14974.17|14974.17|14974.17|14974.17|0
1644243780000|2022-02-07 14:23:00|14975.08|14975.08|14975.64|14975.64|14975.64|14975.64|14975.08|14975.08|0
1644243790000|2022-02-07 14:23:10|14973.81|14973.81|14971.98|14971.98|14973.81|14973.81|14971.98|14971.98|0
1644243830000|2022-02-07 14:23:50|14971.52|14971.52|14971.52|14971.52|14971.52|14971.52|14971.52|14971.52|0
1644243840000|2022-02-07 14:24:00|14971.06|14971.06|14970.39|14970.39|14971.06|14971.06|14970.39|14970.39|0
1644243850000|2022-02-07 14:24:10|14970.17|14970.17|14969.76|14969.76|14970.17|14970.17|14969.76|14969.76|0
1644243870000|2022-02-07 14:24:30|14968.32|14968.32|14968.32|14968.32|14968.32|14968.32|14968.32|14968.32|0
1644243880000|2022-02-07 14:24:40|14969.14|14969.14|14969.14|14969.14|14969.14|14969.14|14969.14|14969.14|0
1644243890000|2022-02-07 14:24:50|14970.97|14970.97|14971.38|14971.38|14971.38|14971.38|14970.97|14970.97|0
1644243910000|2022-02-07 14:25:10|14970.44|14970.44|14970.44|14970.44|14970.44|14970.44|14970.44|14970.44|0
1644243990000|2022-02-07 14:26:30|14968.81|14968.81|14968.81|14968.81|14968.81|14968.81|14968.81|14968.81|0
1644244000000|2022-02-07 14:26:40|14968.19|14968.19|14968.19|14968.19|14968.19|14968.19|14968.19|14968.19|0
1644244010000|2022-02-07 14:26:50|14967.27|14967.27|14969.52|14969.52|14970.02|14970.02|14967.27|14967.27|0
1644244030000|2022-02-07 14:27:10|14966.25|14966.25|14967.07|14967.07|14967.07|14967.07|14966.25|14966.25|0
1644244040000|2022-02-07 14:27:20|14967.89|14967.89|14969.17|14969.17|14969.17|14969.17|14967.89|14967.89|0
1644244060000|2022-02-07 14:27:40|14967.29|14967.29|14967.29|14967.29|14967.29|14967.29|14967.29|14967.29|0
1644244090000|2022-02-07 14:28:10|14964.02|14964.02|14964.02|14964.02|14964.02|14964.02|14964.02|14964.02|0
1644244100000|2022-02-07 14:28:20|14965.66|14965.66|14965.66|14965.66|14965.66|14965.66|14965.66|14965.66|0
1644244110000|2022-02-07 14:28:30|14964.22|14964.22|14963.1|14963.1|14964.22|14964.22|14963.1|14963.1|0
1644244130000|2022-02-07 14:28:50|14962.61|14962.61|14962.61|14962.61|14962.61|14962.61|14962.61|14962.61|0
1644244140000|2022-02-07 14:29:00|14963.1|14963.1|14955.88|14955.88|14963.1|14963.1|14955.88|14955.88|0
1644244160000|2022-02-07 14:29:20|14954.44|14954.44|14953.53|14953.53|14954.44|14954.44|14953.53|14953.53|0
1644244200000|2022-02-07 14:30:00|14952.61|14952.61|14953.13|14953.13|14953.13|14953.13|14951.7|14951.7|0
1644244210000|2022-02-07 14:30:10|14952.22|14952.22|14950.39|14950.39|14952.22|14952.22|14950.39|14950.39|0
1644244220000|2022-02-07 14:30:20|14950.6|14950.6|14952.79|14952.79|14952.79|14952.79|14950.6|14950.6|0
1644244230000|2022-02-07 14:30:30|14957.55|14957.55|14971.46|14971.46|14971.46|14971.46|14957.55|14957.55|0
1644244240000|2022-02-07 14:30:40|14972.58|14972.58|14976.24|14976.24|14976.24|14976.24|14972.58|14972.58|0
1644244270000|2022-02-07 14:31:10|14974.8|14974.8|14973.37|14973.37|14974.8|14974.8|14973.37|14973.37|0
1644244280000|2022-02-07 14:31:20|14972.55|14972.55|14971.56|14971.56|14972.76|14972.76|14971.56|14971.56|0
1644244290000|2022-02-07 14:31:30|14972.05|14972.05|14972.05|14972.05|14972.05|14972.05|14972.05|14972.05|0
1644244300000|2022-02-07 14:31:40|14973.95|14973.95|14974.4|14974.4|14974.86|14974.86|14973.95|14973.95|0
1644244310000|2022-02-07 14:31:50|14975.32|14975.32|14975.32|14975.32|14975.32|14975.32|14975.32|14975.32|0
1644244320000|2022-02-07 14:32:00|14978|14978|14980.09|14980.09|14980.09|14980.09|14978|14978|0
1644244330000|2022-02-07 14:32:10|14981.73|14981.73|14982.54|14982.54|14982.54|14982.54|14981.73|14981.73|0
1644244380000|2022-02-07 14:33:00|14981.87|14981.87|14981.87|14981.87|14981.87|14981.87|14981.87|14981.87|0
1644244390000|2022-02-07 14:33:10|14984.23|14984.23|14983.11|14983.11|14984.23|14984.23|14983.11|14983.11|0
1644244430000|2022-02-07 14:33:50|14983.58|14983.58|14983.58|14983.58|14983.58|14983.58|14983.58|14983.58|0
1644244450000|2022-02-07 14:34:10|14982.67|14982.67|14982.67|14982.67|14982.67|14982.67|14982.67|14982.67|0
1644244490000|2022-02-07 14:34:50|14981.85|14981.85|14981.38|14981.38|14981.85|14981.85|14981.38|14981.38|0
1644244500000|2022-02-07 14:35:00|14982.29|14982.29|14982.29|14982.29|14982.29|14982.29|14982.29|14982.29|0
1644244510000|2022-02-07 14:35:10|14983.21|14983.21|14987.47|14987.47|14987.47|14987.47|14983.21|14983.21|0
1644244520000|2022-02-07 14:35:20|14987.69|14987.69|14989.35|14989.35|14989.35|14989.35|14987.69|14987.69|0
1644244530000|2022-02-07 14:35:30|14992.46|14992.46|14998.18|14998.18|14998.18|14998.18|14992.46|14992.46|0
1644244540000|2022-02-07 14:35:40|14999.62|14999.62|15000.74|15000.74|15000.74|15000.74|14999.62|14999.62|0
1644244560000|2022-02-07 14:36:00|14998.91|14998.91|15002.21|15002.21|15002.21|15002.21|14998.91|14998.91|0
1644244570000|2022-02-07 14:36:10|15002.68|15002.68|15003.6|15003.6|15003.6|15003.6|15002.68|15002.68|0
1644244580000|2022-02-07 14:36:20|15005.03|15005.03|15005.03|15005.03|15005.03|15005.03|15005.03|15005.03|0
1644244590000|2022-02-07 14:36:30|15006.86|15006.86|15008.18|15008.18|15008.18|15008.18|15005.95|15005.95|0
1644244610000|2022-02-07 14:36:50|15007.72|15007.72|15008.43|15008.43|15008.9|15008.9|15007.26|15007.26|0
1644244620000|2022-02-07 14:37:00|15008.9|15008.9|15010.89|15010.89|15010.89|15010.89|15008.9|15008.9|0
1644244630000|2022-02-07 14:37:10|15008.14|15008.14|15007.2|15007.2|15008.14|15008.14|15007.2|15007.2|0
1644244640000|2022-02-07 14:37:20|15008.11|15008.11|15007.12|15007.12|15008.11|15008.11|15007.12|15007.12|0
1644244700000|2022-02-07 14:38:20|15007.94|15007.94|15007.54|15007.54|15007.94|15007.94|15006.11|15006.11|0
1644244710000|2022-02-07 14:38:30|15008.96|15008.96|15008.96|15008.96|15008.96|15008.96|15008.96|15008.96|0
1644244730000|2022-02-07 14:38:50|15010.59|15010.59|15011.05|15011.05|15011.05|15011.05|15010.59|15010.59|0
1644244740000|2022-02-07 14:39:00|15012.04|15012.04|15017.06|15017.06|15017.06|15017.06|15012.04|15012.04|0
1644244750000|2022-02-07 14:39:10|15017.97|15017.97|15017.51|15017.51|15017.97|15017.97|15017.51|15017.51|0
1644244760000|2022-02-07 14:39:20|15019.34|15019.34|15019.34|15019.34|15019.34|15019.34|15019.34|15019.34|0
1644244770000|2022-02-07 14:39:30|15020.76|15020.76|15020.76|15020.76|15020.76|15020.76|15020.76|15020.76|0
1644244820000|2022-02-07 14:40:20|15019.38|15019.38|15017.5|15017.5|15019.38|15019.38|15017.5|15017.5|0
1644244830000|2022-02-07 14:40:30|15016.58|15016.58|15016.58|15016.58|15016.58|15016.58|15016.58|15016.58|0
1644244840000|2022-02-07 14:40:40|15019.53|15019.53|15018.97|15018.97|15019.53|15019.53|15018.97|15018.97|0
1644244850000|2022-02-07 14:40:50|15018.51|15018.51|15018.05|15018.05|15018.51|15018.51|15018.05|15018.05|0
1644244880000|2022-02-07 14:41:20|15018.46|15018.46|15018.46|15018.46|15018.46|15018.46|15018.46|15018.46|0
1644244900000|2022-02-07 14:41:40|15019.9|15019.9|15019.9|15019.9|15019.9|15019.9|15019.9|15019.9|0
1644244920000|2022-02-07 14:42:00|15021.39|15021.39|15021.89|15021.89|15021.89|15021.89|15021.39|15021.39|0
1644244930000|2022-02-07 14:42:10|15022.8|15022.8|15025.43|15025.43|15030.75|15030.75|15022.8|15022.8|0
1644244940000|2022-02-07 14:42:20|15024.48|15024.48|15024.89|15024.89|15024.89|15024.89|15024.48|15024.48|0
1644244960000|2022-02-07 14:42:40|15025.72|15025.72|15025.72|15025.72|15025.72|15025.72|15025.72|15025.72|0
1644244990000|2022-02-07 14:43:10|15022.55|15022.55|15021.11|15021.11|15022.55|15022.55|15021.11|15021.11|0
1644245000000|2022-02-07 14:43:20|15019.12|15019.12|15017.31|15017.31|15019.62|15019.62|15017.31|15017.31|0
1644245010000|2022-02-07 14:43:30|15016.4|15016.4|15015.95|15015.95|15016.9|15016.9|15015.95|15015.95|0
1644245020000|2022-02-07 14:43:40|15018.41|15018.41|15017.59|15017.59|15018.41|15018.41|15017.59|15017.59|0
1644245040000|2022-02-07 14:44:00|15017.81|15017.81|15017.81|15017.81|15017.81|15017.81|15017.81|15017.81|0
1644245050000|2022-02-07 14:44:10|15014.54|15014.54|15013.99|15013.99|15014.54|15014.54|15013.99|15013.99|0
1644245070000|2022-02-07 14:44:30|15014.44|15014.44|15015.36|15015.36|15015.36|15015.36|15014.44|15014.44|0
1644245080000|2022-02-07 14:44:40|15016.18|15016.18|15018.52|15018.52|15018.52|15018.52|15016.18|15016.18|0
1644245100000|2022-02-07 14:45:00|15019.34|15019.34|15019.34|15019.34|15019.34|15019.34|15019.34|15019.34|0
1644245120000|2022-02-07 14:45:20|15018.43|15018.43|15020.26|15020.26|15020.26|15020.26|15018.43|15018.43|0
1644245140000|2022-02-07 14:45:40|15019.44|15019.44|15019.44|15019.44|15019.44|15019.44|15019.44|15019.44|0
1644245150000|2022-02-07 14:45:50|15020.38|15020.38|15020.38|15020.38|15020.38|15020.38|15020.38|15020.38|0
1644245180000|2022-02-07 14:46:20|15020.94|15020.94|15020.94|15020.94|15020.94|15020.94|15020.94|15020.94|0
1644245190000|2022-02-07 14:46:30|15021.76|15021.76|15021.76|15021.76|15021.76|15021.76|15021.76|15021.76|0
1644245220000|2022-02-07 14:47:00|15022.67|15022.67|15022.67|15022.67|15022.67|15022.67|15022.67|15022.67|0
1644245290000|2022-02-07 14:48:10|15023.59|15023.59|15023.59|15023.59|15023.59|15023.59|15023.59|15023.59|0
1644245320000|2022-02-07 14:48:40|15022.17|15022.17|15022.17|15022.17|15022.17|15022.17|15022.17|15022.17|0
1644245330000|2022-02-07 14:48:50|15021.26|15021.26|15019.88|15019.88|15021.26|15021.26|15019.88|15019.88|0
1644245360000|2022-02-07 14:49:20|15020.8|15020.8|15020.8|15020.8|15020.8|15020.8|15020.8|15020.8|0
1644245390000|2022-02-07 14:49:50|15022.23|15022.23|15021.41|15021.41|15022.23|15022.23|15021.41|15021.41|0
1644245400000|2022-02-07 14:50:00|15022.36|15022.36|15022.36|15022.36|15022.36|15022.36|15022.36|15022.36|0
1644245410000|2022-02-07 14:50:10|15022.83|15022.83|15022.83|15022.83|15022.83|15022.83|15022.83|15022.83|0
1644245420000|2022-02-07 14:50:20|15023.3|15023.3|15031.96|15031.96|15031.96|15031.96|15023.3|15023.3|0
1644245430000|2022-02-07 14:50:30|15031.5|15031.5|15029.15|15029.15|15031.5|15031.5|15029.15|15029.15|0
1644245440000|2022-02-07 14:50:40|15029.62|15029.62|15029.62|15029.62|15029.62|15029.62|15029.62|15029.62|0
1644245460000|2022-02-07 14:51:00|15031.06|15031.06|15036.2|15036.2|15036.2|15036.2|15031.06|15031.06|0
1644245470000|2022-02-07 14:51:10|15037.64|15037.64|15049.05|15049.05|15049.05|15049.05|15037.64|15037.64|0
1644245480000|2022-02-07 14:51:20|15048.24|15048.24|15048.24|15048.24|15048.24|15048.24|15048.03|15048.03|0
1644245490000|2022-02-07 14:51:30|15047.29|15047.29|15047.29|15047.29|15047.29|15047.29|15047.29|15047.29|0
1644245500000|2022-02-07 14:51:40|15044.74|15044.74|15040.93|15040.93|15044.74|15044.74|15040.93|15040.93|0
1644245510000|2022-02-07 14:51:50|15041.15|15041.15|15042.48|15042.48|15042.48|15042.48|15041.15|15041.15|0
1644245520000|2022-02-07 14:52:00|15042.27|15042.27|15038.98|15038.98|15042.27|15042.27|15038.98|15038.98|0
1644245540000|2022-02-07 14:52:20|15040.1|15040.1|15043.77|15043.77|15044.22|15044.22|15040.1|15040.1|0
1644245550000|2022-02-07 14:52:30|15043.97|15043.97|15046.84|15046.84|15046.84|15046.84|15043.97|15043.97|0
1644245560000|2022-02-07 14:52:40|15046.64|15046.64|15046.64|15046.64|15046.64|15046.64|15046.64|15046.64|0
1644245570000|2022-02-07 14:52:50|15049.38|15049.38|15049.38|15049.38|15050.29|15050.29|15049.38|15049.38|0
1644245590000|2022-02-07 14:53:10|15047.94|15047.94|15047.03|15047.03|15047.94|15047.94|15047.03|15047.03|0
1644245610000|2022-02-07 14:53:30|15048.86|15048.86|15049.33|15049.33|15049.8|15049.8|15048.86|15048.86|0
1644245620000|2022-02-07 14:53:40|15049.83|15049.83|15050.32|15050.32|15050.32|15050.32|15049.83|15049.83|0
1644245650000|2022-02-07 14:54:10|15049.21|15049.21|15046.76|15046.76|15049.21|15049.21|15046.76|15046.76|0
1644245680000|2022-02-07 14:54:40|15049.62|15049.62|15049.62|15049.62|15049.62|15049.62|15049.62|15049.62|0
1644245690000|2022-02-07 14:54:50|15048.71|15048.71|15048.71|15048.71|15048.71|15048.71|15048.71|15048.71|0
1644245710000|2022-02-07 14:55:10|15050.14|15050.14|15047.28|15047.28|15050.14|15050.14|15047.28|15047.28|0
1644245770000|2022-02-07 14:56:10|15046.46|15046.46|15046.46|15046.46|15046.46|15046.46|15046.46|15046.46|0
1644245780000|2022-02-07 14:56:20|15045.46|15045.46|15045.69|15045.69|15045.69|15045.69|15045.46|15045.46|0
1644245790000|2022-02-07 14:56:30|15047.52|15047.52|15048.43|15048.43|15048.43|15048.43|15047.52|15047.52|0
1644245800000|2022-02-07 14:56:40|15049.25|15049.25|15049.25|15049.25|15049.25|15049.25|15049.25|15049.25|0
1644245810000|2022-02-07 14:56:50|15048.75|15048.75|15048.75|15048.75|15048.75|15048.75|15048.75|15048.75|0
1644245820000|2022-02-07 14:57:00|15049.67|15049.67|15050.58|15050.58|15050.58|15050.58|15049.67|15049.67|0
1644245840000|2022-02-07 14:57:20|15047.71|15047.71|15047.71|15047.71|15047.71|15047.71|15047.71|15047.71|0
1644245850000|2022-02-07 14:57:30|15047.3|15047.3|15046.89|15046.89|15047.3|15047.3|15046.89|15046.89|0
1644245860000|2022-02-07 14:57:40|15044.4|15044.4|15040.18|15040.18|15044.4|15044.4|15040.18|15040.18|0
1644245870000|2022-02-07 14:57:50|15041.1|15041.1|15039.72|15039.72|15041.1|15041.1|15039.72|15039.72|0
1644245880000|2022-02-07 14:58:00|15039.25|15039.25|15039.25|15039.25|15039.25|15039.25|15039.25|15039.25|0
1644245890000|2022-02-07 14:58:10|15038.44|15038.44|15038.44|15038.44|15038.44|15038.44|15038.44|15038.44|0
1644245910000|2022-02-07 14:58:30|15037.98|15037.98|15037.98|15037.98|15037.98|15037.98|15037.98|15037.98|0
1644245920000|2022-02-07 14:58:40|15037.51|15037.51|15037.05|15037.05|15037.51|15037.51|15037.05|15037.05|0
1644245930000|2022-02-07 14:58:50|15034.5|15034.5|15029.08|15029.08|15034.5|15034.5|15029.08|15029.08|0
1644245940000|2022-02-07 14:59:00|15030.02|15030.02|15036.46|15036.46|15036.46|15036.46|15030.02|15030.02|0
1644245950000|2022-02-07 14:59:10|15037.02|15037.02|15037.02|15037.02|15037.02|15037.02|15037.02|15037.02|0
1644245960000|2022-02-07 14:59:20|15037.93|15037.93|15039.05|15039.05|15039.96|15039.96|15037.93|15037.93|0
1644245980000|2022-02-07 14:59:40|15038.14|15038.14|15038.81|15038.81|15038.81|15038.81|15038.14|15038.14|0
1644245990000|2022-02-07 14:59:50|15040.24|15040.24|15040.24|15040.24|15040.24|15040.24|15040.24|15040.24|0
1644246000000|2022-02-07 15:00:00|15039.33|15039.33|15042.25|15042.25|15042.25|15042.25|15039.33|15039.33|0
1644246010000|2022-02-07 15:00:10|15044.08|15044.08|15044.79|15044.79|15044.99|15044.99|15044.08|15044.08|0
1644246030000|2022-02-07 15:00:30|15042.96|15042.96|15038.66|15038.66|15042.96|15042.96|15038.66|15038.66|0
1644246040000|2022-02-07 15:00:40|15037.24|15037.24|15037.24|15037.24|15037.24|15037.24|15037.24|15037.24|0
1644246060000|2022-02-07 15:01:00|15036.78|15036.78|15036.78|15036.78|15036.78|15036.78|15036.78|15036.78|0
1644246070000|2022-02-07 15:01:10|15036.31|15036.31|15039.97|15039.97|15039.97|15039.97|15036.31|15036.31|0
1644246080000|2022-02-07 15:01:20|15043.53|15043.53|15042.71|15042.71|15043.53|15043.53|15042.71|15042.71|0
1644246100000|2022-02-07 15:01:40|15043.62|15043.62|15043.62|15043.62|15043.62|15043.62|15043.62|15043.62|0
1644246130000|2022-02-07 15:02:10|15041.8|15041.8|15041.8|15041.8|15041.8|15041.8|15041.8|15041.8|0
1644246140000|2022-02-07 15:02:20|15040.36|15040.36|15040.36|15040.36|15040.36|15040.36|15040.36|15040.36|0
1644246190000|2022-02-07 15:03:10|15038.87|15038.87|15038.87|15038.87|15038.87|15038.87|15038.87|15038.87|0
1644246210000|2022-02-07 15:03:30|15038.4|15038.4|15037.48|15037.48|15038.4|15038.4|15036.57|15036.57|0
1644246250000|2022-02-07 15:04:10|15038.3|15038.3|15038.3|15038.3|15038.3|15038.3|15038.3|15038.3|0
1644246260000|2022-02-07 15:04:20|15039.22|15039.22|15044.39|15044.39|15044.39|15044.39|15039.22|15039.22|0
1644246280000|2022-02-07 15:04:40|15045.3|15045.3|15051.76|15051.76|15051.76|15051.76|15045.3|15045.3|0
1644246300000|2022-02-07 15:05:00|15048.84|15048.84|15047.72|15047.72|15048.84|15048.84|15047.72|15047.72|0
1644246320000|2022-02-07 15:05:20|15048.19|15048.19|15048.19|15048.19|15048.19|15048.19|15048.19|15048.19|0
1644246330000|2022-02-07 15:05:30|15047.37|15047.37|15044.08|15044.08|15047.37|15047.37|15044.08|15044.08|0
1644246340000|2022-02-07 15:05:40|15045|15045|15045|15045|15045|15045|15045|15045|0
1644246360000|2022-02-07 15:06:00|15044.53|15044.53|15041.58|15041.58|15044.53|15044.53|15041.58|15041.58|0
1644246370000|2022-02-07 15:06:10|15041.02|15041.02|15037.24|15037.24|15041.02|15041.02|15037.24|15037.24|0
1644246380000|2022-02-07 15:06:20|15036.75|15036.75|15036.75|15036.75|15036.75|15036.75|15036.75|15036.75|0
1644246400000|2022-02-07 15:06:40|15036.97|15036.97|15036.97|15036.97|15036.97|15036.97|15036.97|15036.97|0
1644246420000|2022-02-07 15:07:00|15037.79|15037.79|15042.08|15042.08|15042.08|15042.08|15037.79|15037.79|0
1644246430000|2022-02-07 15:07:10|15042.3|15042.3|15042.3|15042.3|15042.3|15042.3|15042.3|15042.3|0
1644246460000|2022-02-07 15:07:40|15040.87|15040.87|15041.28|15041.28|15041.28|15041.28|15038.54|15038.54|0
1644246470000|2022-02-07 15:07:50|15041.84|15041.84|15041.84|15041.84|15041.84|15041.84|15041.84|15041.84|0
1644246520000|2022-02-07 15:08:40|15041.34|15041.34|15041.34|15041.34|15041.34|15041.34|15041.34|15041.34|0
1644246530000|2022-02-07 15:08:50|15040.85|15040.85|15041.9|15041.9|15041.9|15041.9|15040.85|15040.85|0
1644246540000|2022-02-07 15:09:00|15042.36|15042.36|15042.36|15042.36|15042.36|15042.36|15042.36|15042.36|0
1644246560000|2022-02-07 15:09:20|15042.82|15042.82|15042.82|15042.82|15042.82|15042.82|15042.82|15042.82|0
1644246580000|2022-02-07 15:09:40|15042|15042|15042|15042|15042|15042|15042|15042|0
1644246590000|2022-02-07 15:09:50|15041.09|15041.09|15041.09|15041.09|15041.09|15041.09|15041.09|15041.09|0
1644246600000|2022-02-07 15:10:00|15042.52|15042.52|15041.7|15041.7|15042.52|15042.52|15041.7|15041.7|0
1644246610000|2022-02-07 15:10:10|15040.27|15040.27|15038.83|15038.83|15040.27|15040.27|15038.83|15038.83|0
1644246660000|2022-02-07 15:11:00|15038.38|15038.38|15037.92|15037.92|15038.38|15038.38|15037.92|15037.92|0
1644246670000|2022-02-07 15:11:10|15039.35|15039.35|15038.89|15038.89|15039.35|15039.35|15038.89|15038.89|0
1644246680000|2022-02-07 15:11:20|15038.34|15038.34|15029.62|15029.62|15038.34|15038.34|15029.62|15029.62|0
1644246690000|2022-02-07 15:11:30|15029.17|15029.17|15026.86|15026.86|15029.17|15029.17|15025.03|15025.03|0
1644246700000|2022-02-07 15:11:40|15026.64|15026.64|15025.72|15025.72|15026.64|15026.64|15025.72|15025.72|0
1644246730000|2022-02-07 15:12:10|15024.81|15024.81|15023.89|15023.89|15024.81|15024.81|15023.89|15023.89|0
1644246740000|2022-02-07 15:12:20|15022.48|15022.48|15014.57|15014.57|15022.95|15022.95|15014.11|15014.11|0
1644246750000|2022-02-07 15:12:30|15014.07|15014.07|15013.16|15013.16|15014.07|15014.07|15013.16|15013.16|0
1644246770000|2022-02-07 15:12:50|15012.69|15012.69|15012.69|15012.69|15012.69|15012.69|15012.69|15012.69|0
1644246780000|2022-02-07 15:13:00|15014.12|15014.12|15014.12|15014.12|15014.12|15014.12|15014.12|15014.12|0
1644246790000|2022-02-07 15:13:10|15013.18|15013.18|15013.18|15013.18|15013.18|15013.18|15013.18|15013.18|0
1644246800000|2022-02-07 15:13:20|15013.59|15013.59|15008.95|15008.95|15013.59|15013.59|15008.95|15008.95|0
1644246840000|2022-02-07 15:14:00|15009.87|15009.87|15009.87|15009.87|15009.87|15009.87|15009.87|15009.87|0
1644246850000|2022-02-07 15:14:10|15016.16|15016.16|15016.36|15016.36|15016.36|15016.36|15016.16|15016.16|0
1644246880000|2022-02-07 15:14:40|15016.82|15016.82|15016.82|15016.82|15016.82|15016.82|15016.82|15016.82|0
1644246910000|2022-02-07 15:15:10|15015.39|15015.39|15015.45|15015.45|15017.28|15017.28|15015.39|15015.39|0
1644246920000|2022-02-07 15:15:20|15015.23|15015.23|15016.14|15016.14|15016.14|15016.14|15015.23|15015.23|0
1644246930000|2022-02-07 15:15:30|15014.71|15014.71|15014.71|15014.71|15014.71|15014.71|15014.71|15014.71|0
1644246940000|2022-02-07 15:15:40|15013.29|15013.29|15013.29|15013.29|15013.29|15013.29|15013.29|15013.29|0
1644246950000|2022-02-07 15:15:50|15011.66|15011.66|15011.66|15011.66|15011.66|15011.66|15011.66|15011.66|0
1644246980000|2022-02-07 15:16:20|15013.09|15013.09|15013.09|15013.09|15013.09|15013.09|15013.09|15013.09|0
1644246990000|2022-02-07 15:16:30|15012.18|15012.18|15012.18|15012.18|15012.18|15012.18|15012.18|15012.18|0
1644247000000|2022-02-07 15:16:40|15013.61|15013.61|15015.03|15015.03|15015.03|15015.03|15013.61|15013.61|0
1644247010000|2022-02-07 15:16:50|15013.59|15013.59|15013.59|15013.59|15013.59|15013.59|15013.59|15013.59|0
1644247030000|2022-02-07 15:17:10|15014|15014|15014|15014|15014|15014|15014|15014|0
1644247040000|2022-02-07 15:17:20|15013.19|15013.19|15013.19|15013.19|15013.19|15013.19|15013.19|15013.19|0
1644247060000|2022-02-07 15:17:40|15012.69|15012.69|15012.91|15012.91|15012.91|15012.91|15012.69|15012.69|0
1644247080000|2022-02-07 15:18:00|15011.44|15011.44|15011.44|15011.44|15011.44|15011.44|15011.44|15011.44|0
1644247090000|2022-02-07 15:18:10|15010.01|15010.01|14998.08|14998.08|15010.01|15010.01|14998.08|14998.08|0
1644247100000|2022-02-07 15:18:20|14997.62|14997.62|14995.79|14995.79|14997.62|14997.62|14995.79|14995.79|0
1644247110000|2022-02-07 15:18:30|14995.59|14995.59|14995.59|14995.59|14995.59|14995.59|14995.59|14995.59|0
1644247120000|2022-02-07 15:18:40|14995.03|14995.03|14995.03|14995.03|14995.03|14995.03|14995.03|14995.03|0
1644247140000|2022-02-07 15:19:00|14995.59|14995.59|14995.59|14995.59|14995.59|14995.59|14995.59|14995.59|0
1644247150000|2022-02-07 15:19:10|14996.5|14996.5|14996.5|14996.5|14996.5|14996.5|14996.5|14996.5|0
1644247180000|2022-02-07 15:19:40|14993.23|14993.23|14989.55|14989.55|14993.23|14993.23|14989.55|14989.55|0
1644247190000|2022-02-07 15:19:50|14988.13|14988.13|14988.13|14988.13|14988.13|14988.13|14988.13|14988.13|0
1644247200000|2022-02-07 15:20:00|14987.93|14987.93|14987.48|14987.48|14988.4|14988.4|14987.48|14987.48|0
1644247210000|2022-02-07 15:20:10|14988.4|14988.4|14988.18|14988.18|14988.4|14988.4|14988.18|14988.18|0
1644247220000|2022-02-07 15:20:20|14987.26|14987.26|14987.26|14987.26|14987.26|14987.26|14987.26|14987.26|0
1644247230000|2022-02-07 15:20:30|14989.09|14989.09|14991.3|14991.3|14991.5|14991.5|14988.51|14988.51|0
1644247240000|2022-02-07 15:20:40|14991.79|14991.79|14994.84|14994.84|14994.84|14994.84|14991.79|14991.79|0
1644247250000|2022-02-07 15:20:50|14995.66|14995.66|14995.66|14995.66|14995.66|14995.66|14995.66|14995.66|0
1644247260000|2022-02-07 15:21:00|14994.54|14994.54|14994.54|14994.54|14994.54|14994.54|14994.54|14994.54|0
1644247270000|2022-02-07 15:21:10|14993.63|14993.63|14993.63|14993.63|14993.63|14993.63|14993.63|14993.63|0
1644247280000|2022-02-07 15:21:20|14994.1|14994.1|14999.75|14999.75|14999.75|14999.75|14994.1|14994.1|0
1644247310000|2022-02-07 15:21:50|15000.21|15000.21|14998.78|14998.78|15000.21|15000.21|14998.78|14998.78|0
1644247360000|2022-02-07 15:22:40|15000.36|15000.36|15014.36|15014.36|15014.36|15014.36|15000.36|15000.36|0
1644247380000|2022-02-07 15:23:00|15014.77|15014.77|15014.77|15014.77|15014.77|15014.77|15014.77|15014.77|0
1644247410000|2022-02-07 15:23:30|15014.98|15014.98|15014.98|15014.98|15014.98|15014.98|15014.98|15014.98|0
1644247480000|2022-02-07 15:24:40|15016.09|15016.09|15016.09|15016.09|15016.09|15016.09|15016.09|15016.09|0
1644247490000|2022-02-07 15:24:50|15014.6|15014.6|15014.6|15014.6|15014.6|15014.6|15014.6|15014.6|0
1644247500000|2022-02-07 15:25:00|15015.07|15015.07|15015.07|15015.07|15015.07|15015.07|15015.07|15015.07|0
1644247520000|2022-02-07 15:25:20|15016.9|15016.9|15016.9|15016.9|15016.9|15016.9|15016.9|15016.9|0
1644247560000|2022-02-07 15:26:00|15017.37|15017.37|15017.37|15017.37|15017.37|15017.37|15017.37|15017.37|0
1644247590000|2022-02-07 15:26:30|15016.96|15016.96|15017.17|15017.17|15017.17|15017.17|15016.96|15016.96|0
1644247600000|2022-02-07 15:26:40|15016.71|15016.71|15016.71|15016.71|15016.71|15016.71|15016.71|15016.71|0
1644247610000|2022-02-07 15:26:50|15014.88|15014.88|15013.76|15013.76|15014.88|15014.88|15013.76|15013.76|0
1644247620000|2022-02-07 15:27:00|15013.55|15013.55|15012.74|15012.74|15013.55|15013.55|15012.74|15012.74|0
1644247630000|2022-02-07 15:27:10|15012.94|15012.94|15015.59|15015.59|15015.59|15015.59|15012.94|15012.94|0
1644247640000|2022-02-07 15:27:20|15016.5|15016.5|15021.1|15021.1|15021.1|15021.1|15016.5|15016.5|0
1644247650000|2022-02-07 15:27:30|15021.31|15021.31|15021.31|15021.31|15021.31|15021.31|15021.31|15021.31|0
1644247680000|2022-02-07 15:28:00|15022.22|15022.22|15022.22|15022.22|15022.22|15022.22|15022.22|15022.22|0
1644247730000|2022-02-07 15:28:50|15021.73|15021.73|15021.73|15021.73|15021.73|15021.73|15021.73|15021.73|0
1644247740000|2022-02-07 15:29:00|15021.32|15021.32|15021.32|15021.32|15021.32|15021.32|15021.32|15021.32|0
1644247750000|2022-02-07 15:29:10|15021.87|15021.87|15021.87|15021.87|15021.87|15021.87|15021.87|15021.87|0
1644247770000|2022-02-07 15:29:30|15021.67|15021.67|15021.67|15021.67|15021.67|15021.67|15021.67|15021.67|0
1644247780000|2022-02-07 15:29:40|15020.85|15020.85|15020.85|15020.85|15020.85|15020.85|15020.85|15020.85|0
1644247790000|2022-02-07 15:29:50|15019.02|15019.02|15017.45|15017.45|15019.02|15019.02|15017.45|15017.45|0
1644247800000|2022-02-07 15:30:00|15018.88|15018.88|15020.71|15020.71|15020.71|15020.71|15018.88|15018.88|0
1644247810000|2022-02-07 15:30:10|15021.83|15021.83|15021.83|15021.83|15021.83|15021.83|15021.83|15021.83|0
1644247830000|2022-02-07 15:30:30|15020.42|15020.42|15019.45|15019.45|15020.89|15020.89|15019.45|15019.45|0
1644247870000|2022-02-07 15:31:10|15020.27|15020.27|15020.27|15020.27|15020.27|15020.27|15020.27|15020.27|0
1644247880000|2022-02-07 15:31:20|15017.4|15017.4|15017.4|15017.4|15017.4|15017.4|15017.4|15017.4|0
1644247890000|2022-02-07 15:31:30|15017.87|15017.87|15017.87|15017.87|15017.87|15017.87|15017.87|15017.87|0
1644247920000|2022-02-07 15:32:00|15018.79|15018.79|15018.79|15018.79|15018.79|15018.79|15018.79|15018.79|0
1644247940000|2022-02-07 15:32:20|15016.93|15016.93|15016.93|15016.93|15016.93|15016.93|15016.93|15016.93|0
1644247960000|2022-02-07 15:32:40|15015.5|15015.5|15015.5|15015.5|15015.5|15015.5|15015.5|15015.5|0
1644247980000|2022-02-07 15:33:00|15016.91|15016.91|15016.44|15016.44|15016.91|15016.91|15016.44|15016.44|0
1644247990000|2022-02-07 15:33:10|15017.87|15017.87|15018.79|15018.79|15018.79|15018.79|15017.87|15017.87|0
1644248010000|2022-02-07 15:33:30|15017.87|15017.87|15017.87|15017.87|15017.87|15017.87|15017.87|15017.87|0
1644248040000|2022-02-07 15:34:00|15019.31|15019.31|15019.31|15019.31|15019.31|15019.31|15019.31|15019.31|0
1644248060000|2022-02-07 15:34:20|15019.51|15019.51|15023.17|15023.17|15023.17|15023.17|15019.51|15019.51|0
1644248070000|2022-02-07 15:34:30|15022.95|15022.95|15022.03|15022.03|15022.95|15022.95|15022.03|15022.03|0
1644248080000|2022-02-07 15:34:40|15022.5|15022.5|15022.5|15022.5|15022.5|15022.5|15022.5|15022.5|0
1644248090000|2022-02-07 15:34:50|15022.91|15022.91|15023.86|15023.86|15023.86|15023.86|15022.91|15022.91|0
1644248120000|2022-02-07 15:35:20|15024.77|15024.77|15024.77|15024.77|15024.77|15024.77|15024.77|15024.77|0
1644248160000|2022-02-07 15:36:00|15025.44|15025.44|15024.53|15024.53|15026.36|15026.36|15024.53|15024.53|0
1644248170000|2022-02-07 15:36:10|15023.61|15023.61|15023.61|15023.61|15023.61|15023.61|15023.61|15023.61|0
1644248190000|2022-02-07 15:36:30|15024.53|15024.53|15024.53|15024.53|15024.53|15024.53|15024.53|15024.53|0
1644248220000|2022-02-07 15:37:00|15025|15025|15025|15025|15025|15025|15025|15025|0
1644248230000|2022-02-07 15:37:10|15025.49|15025.49|15025.49|15025.49|15025.49|15025.49|15025.49|15025.49|0
1644248240000|2022-02-07 15:37:20|15026.93|15026.93|15026.93|15026.93|15026.93|15026.93|15026.93|15026.93|0
1644248250000|2022-02-07 15:37:30|15027.39|15027.39|15027.84|15027.84|15027.84|15027.84|15027.39|15027.39|0
1644248260000|2022-02-07 15:37:40|15028.3|15028.3|15028.3|15028.3|15028.3|15028.3|15027.84|15027.84|0
1644248270000|2022-02-07 15:37:50|15028.77|15028.77|15033.44|15033.44|15033.44|15033.44|15028.77|15028.77|0
1644248300000|2022-02-07 15:38:20|15034.06|15034.06|15034.06|15034.06|15034.06|15034.06|15034.06|15034.06|0
1644248310000|2022-02-07 15:38:30|15033.24|15033.24|15030.95|15030.95|15033.24|15033.24|15030.95|15030.95|0
1644248320000|2022-02-07 15:38:40|15032.39|15032.39|15031.93|15031.93|15032.39|15032.39|15031.93|15031.93|0
1644248330000|2022-02-07 15:38:50|15031.47|15031.47|15031.47|15031.47|15031.47|15031.47|15031.47|15031.47|0
1644248340000|2022-02-07 15:39:00|15031.68|15031.68|15031.68|15031.68|15031.68|15031.68|15031.68|15031.68|0
1644248360000|2022-02-07 15:39:20|15031.18|15031.18|15031.18|15031.18|15031.18|15031.18|15031.18|15031.18|0
1644248370000|2022-02-07 15:39:30|15030.36|15030.36|15029.09|15029.09|15030.36|15030.36|15029.09|15029.09|0
1644248380000|2022-02-07 15:39:40|15028.17|15028.17|15025.04|15025.04|15028.17|15028.17|15025.04|15025.04|0
1644248390000|2022-02-07 15:39:50|15025.25|15025.25|15025.25|15025.25|15025.25|15025.25|15025.25|15025.25|0
1644248400000|2022-02-07 15:40:00|15024.75|15024.75|15024.75|15024.75|15024.75|15024.75|15024.75|15024.75|0
1644248410000|2022-02-07 15:40:10|15028.57|15028.57|15028.57|15028.57|15028.57|15028.57|15028.57|15028.57|0
1644248420000|2022-02-07 15:40:20|15027.66|15027.66|15027.66|15027.66|15027.66|15027.66|15027.66|15027.66|0
1644248430000|2022-02-07 15:40:30|15028.15|15028.15|15028.15|15028.15|15028.15|15028.15|15028.15|15028.15|0
1644248440000|2022-02-07 15:40:40|15029.15|15029.15|15029.96|15029.96|15029.96|15029.96|15029.15|15029.15|0
1644248450000|2022-02-07 15:40:50|15030.96|15030.96|15030.96|15030.96|15030.96|15030.96|15030.96|15030.96|0
1644248460000|2022-02-07 15:41:00|15030.74|15030.74|15020.01|15020.01|15030.74|15030.74|15020.01|15020.01|0
1644248470000|2022-02-07 15:41:10|15019.56|15019.56|15018.58|15018.58|15020.01|15020.01|15018.58|15018.58|0
1644248480000|2022-02-07 15:41:20|15017.76|15017.76|15017.76|15017.76|15017.76|15017.76|15017.76|15017.76|0
1644248490000|2022-02-07 15:41:30|15017.29|15017.29|15013.43|15013.43|15017.29|15017.29|15013.43|15013.43|0
1644248500000|2022-02-07 15:41:40|15012.62|15012.62|15012.62|15012.62|15012.62|15012.62|15012.62|15012.62|0
1644248540000|2022-02-07 15:42:20|15013.53|15013.53|15013.53|15013.53|15013.53|15013.53|15013.53|15013.53|0
1644248550000|2022-02-07 15:42:30|15012.71|15012.71|15012.71|15012.71|15012.71|15012.71|15012.71|15012.71|0
1644248580000|2022-02-07 15:43:00|15013.18|15013.18|15013.18|15013.18|15013.18|15013.18|15013.18|15013.18|0
1644248590000|2022-02-07 15:43:10|15011.55|15011.55|15011.55|15011.55|15011.55|15011.55|15011.55|15011.55|0
1644248630000|2022-02-07 15:43:50|15012.37|15012.37|15014|15014|15014|15014|15012.37|15012.37|0
1644248640000|2022-02-07 15:44:00|15013.59|15013.59|15013.59|15013.59|15013.59|15013.59|15013.59|15013.59|0
1644248650000|2022-02-07 15:44:10|15014.09|15014.09|15014.09|15014.09|15014.09|15014.09|15014.09|15014.09|0
1644248660000|2022-02-07 15:44:20|15015|15015|15015|15015|15015|15015|15015|15015|0
1644248710000|2022-02-07 15:45:10|15017.41|15017.41|15022.25|15022.25|15022.25|15022.25|15017.41|15017.41|0
1644248720000|2022-02-07 15:45:20|15022.71|15022.71|15023.18|15023.18|15023.18|15023.18|15022.71|15022.71|0
1644248730000|2022-02-07 15:45:30|15021.89|15021.89|15020.83|15020.83|15021.89|15021.89|15020.83|15020.83|0
1644248780000|2022-02-07 15:46:20|15020.38|15020.38|15020.38|15020.38|15020.38|15020.38|15020.38|15020.38|0
1644248790000|2022-02-07 15:46:30|15022.21|15022.21|15021.29|15021.29|15022.21|15022.21|15021.29|15021.29|0
1644248800000|2022-02-07 15:46:40|15021.75|15021.75|15021.75|15021.75|15021.75|15021.75|15021.75|15021.75|0
1644248810000|2022-02-07 15:46:50|15019|15019|15020.83|15020.83|15020.83|15020.83|15019|15019|0
1644248830000|2022-02-07 15:47:10|15021.75|15021.75|15021.52|15021.52|15021.75|15021.75|15021.52|15021.52|0
1644248840000|2022-02-07 15:47:20|15022.08|15022.08|15022.08|15022.08|15022.08|15022.08|15022.08|15022.08|0
1644248850000|2022-02-07 15:47:30|15022.53|15022.53|15022.53|15022.53|15022.53|15022.53|15022.53|15022.53|0
1644248870000|2022-02-07 15:47:50|15023.35|15023.35|15023.35|15023.35|15023.35|15023.35|15023.35|15023.35|0
1644248890000|2022-02-07 15:48:10|15022.43|15022.43|15022.43|15022.43|15022.43|15022.43|15022.43|15022.43|0
1644248900000|2022-02-07 15:48:20|15022.9|15022.9|15022.58|15022.58|15022.9|15022.9|15022.08|15022.08|0
1644248920000|2022-02-07 15:48:40|15021.67|15021.67|15021.46|15021.46|15021.67|15021.67|15021.46|15021.46|0
1644248930000|2022-02-07 15:48:50|15020.96|15020.96|15018.1|15018.1|15020.96|15020.96|15018.1|15018.1|0
1644248940000|2022-02-07 15:49:00|15019.53|15019.53|15019.53|15019.53|15019.53|15019.53|15019.53|15019.53|0
1644248990000|2022-02-07 15:49:50|15020.44|15020.44|15021.05|15021.05|15022.17|15022.17|15020.44|15020.44|0
1644249000000|2022-02-07 15:50:00|15021.61|15021.61|15021.61|15021.61|15021.61|15021.61|15021.61|15021.61|0
1644249010000|2022-02-07 15:50:10|15020.8|15020.8|15020.8|15020.8|15020.8|15020.8|15020.8|15020.8|0
1644249020000|2022-02-07 15:50:20|15020.32|15020.32|15019.85|15019.85|15020.32|15020.32|15019.85|15019.85|0
1644249030000|2022-02-07 15:50:30|15020.8|15020.8|15020.8|15020.8|15020.8|15020.8|15020.8|15020.8|0
1644249040000|2022-02-07 15:50:40|15019.36|15019.36|15020.34|15020.34|15020.8|15020.8|15019.36|15019.36|0
1644249060000|2022-02-07 15:51:00|15021.25|15021.25|15021.25|15021.25|15021.25|15021.25|15021.25|15021.25|0
1644249070000|2022-02-07 15:51:10|15021.81|15021.81|15022.75|15022.75|15022.75|15022.75|15021.81|15021.81|0
1644249080000|2022-02-07 15:51:20|15023.21|15023.21|15023.21|15023.21|15023.21|15023.21|15023.21|15023.21|0
1644249110000|2022-02-07 15:51:50|15022.3|15022.3|15026.08|15026.08|15026.08|15026.08|15022.3|15022.3|0
1644249120000|2022-02-07 15:52:00|15027.51|15027.51|15030.52|15030.52|15030.52|15030.52|15027.51|15027.51|0
1644249130000|2022-02-07 15:52:10|15031.08|15031.08|15035.74|15035.74|15035.74|15035.74|15031.08|15031.08|0
1644249140000|2022-02-07 15:52:20|15036.29|15036.29|15036.52|15036.52|15036.52|15036.52|15036.29|15036.29|0
1644249160000|2022-02-07 15:52:40|15035.08|15035.08|15033.63|15033.63|15035.31|15035.31|15033.63|15033.63|0
1644249180000|2022-02-07 15:53:00|15032.81|15032.81|15032.81|15032.81|15032.81|15032.81|15032.81|15032.81|0
1644249190000|2022-02-07 15:53:10|15032.25|15032.25|15031.34|15031.34|15032.25|15032.25|15031.34|15031.34|0
1644249200000|2022-02-07 15:53:20|15030.84|15030.84|15030.38|15030.38|15030.84|15030.84|15030.38|15030.38|0
1644249210000|2022-02-07 15:53:30|15028.95|15028.95|15023.51|15023.51|15028.95|15028.95|15023.51|15023.51|0
1644249220000|2022-02-07 15:53:40|15020.64|15020.64|15020.64|15020.64|15020.64|15020.64|15020.64|15020.64|0
1644249230000|2022-02-07 15:53:50|15020.23|15020.23|15019.82|15019.82|15020.23|15020.23|15019.82|15019.82|0
1644249250000|2022-02-07 15:54:10|15018.7|15018.7|15015.7|15015.7|15019.16|15019.16|15015.24|15015.24|0
1644249270000|2022-02-07 15:54:30|15015.29|15015.29|15015.29|15015.29|15015.29|15015.29|15015.29|15015.29|0
1644249280000|2022-02-07 15:54:40|15016.1|15016.1|15016.92|15016.92|15016.92|15016.92|15016.1|15016.1|0
1644249290000|2022-02-07 15:54:50|15018.04|15018.04|15017.48|15017.48|15018.04|15018.04|15017.48|15017.48|0
1644249300000|2022-02-07 15:55:00|15016.04|15016.04|15016.04|15016.04|15016.04|15016.04|15016.04|15016.04|0
1644249310000|2022-02-07 15:55:10|15015.84|15015.84|15015.84|15015.84|15015.84|15015.84|15015.84|15015.84|0
1644249320000|2022-02-07 15:55:20|15015.62|15015.62|15014.94|15014.94|15015.62|15015.62|15014.94|15014.94|0
1644249370000|2022-02-07 15:56:10|15016.77|15016.77|15016.98|15016.98|15016.98|15016.98|15016.77|15016.77|0
1644249390000|2022-02-07 15:56:30|15016.52|15016.52|15016.52|15016.52|15016.52|15016.52|15016.52|15016.52|0
1644249410000|2022-02-07 15:56:50|15016.06|15016.06|15017.5|15017.5|15017.5|15017.5|15016.06|15016.06|0
1644249420000|2022-02-07 15:57:00|15017.04|15017.04|15017.04|15017.04|15017.04|15017.04|15017.04|15017.04|0
1644249430000|2022-02-07 15:57:10|15017.25|15017.25|15017.25|15017.25|15017.25|15017.25|15017.25|15017.25|0
1644249450000|2022-02-07 15:57:30|15017.7|15017.7|15018.16|15018.16|15018.16|15018.16|15017.7|15017.7|0
1644249510000|2022-02-07 15:58:30|15019.6|15019.6|15022.24|15022.24|15022.24|15022.24|15019.6|15019.6|0
1644249530000|2022-02-07 15:58:50|15021.25|15021.25|15021.25|15021.25|15021.25|15021.25|15021.25|15021.25|0
1644249540000|2022-02-07 15:59:00|15021.92|15021.92|15022.74|15022.74|15022.74|15022.74|15021.92|15021.92|0
1644249550000|2022-02-07 15:59:10|15023.23|15023.23|15024.73|15024.73|15025.14|15025.14|15023.23|15023.23|0
1644249560000|2022-02-07 15:59:20|15025.72|15025.72|15025.72|15025.72|15025.72|15025.72|15025.72|15025.72|0
1644249570000|2022-02-07 15:59:30|15027.62|15027.62|15028.44|15028.44|15028.44|15028.44|15027.62|15027.62|0
1644249580000|2022-02-07 15:59:40|15029.26|15029.26|15030.7|15030.7|15030.7|15030.7|15029.26|15029.26|0
1644249600000|2022-02-07 16:00:00|15032.13|15032.13|15031.14|15031.14|15032.13|15032.13|15031.14|15031.14|0
1644249610000|2022-02-07 16:00:10|15031.63|15031.63|15031.63|15031.63|15031.63|15031.63|15031.63|15031.63|0
1644249620000|2022-02-07 16:00:20|15030.2|15030.2|15030.2|15030.2|15030.2|15030.2|15030.2|15030.2|0
1644249630000|2022-02-07 16:00:30|15029.74|15029.74|15031.18|15031.18|15031.18|15031.18|15029.74|15029.74|0
1644249650000|2022-02-07 16:00:50|15030.76|15030.76|15030.35|15030.35|15030.76|15030.76|15030.35|15030.35|0
1644249670000|2022-02-07 16:01:10|15029.24|15029.24|15029.24|15029.24|15029.24|15029.24|15029.24|15029.24|0
1644249710000|2022-02-07 16:01:50|15027.8|15027.8|15027.8|15027.8|15027.8|15027.8|15027.8|15027.8|0
1644249720000|2022-02-07 16:02:00|15027.39|15027.39|15028.33|15028.33|15028.33|15028.33|15027.39|15027.39|0
1644249730000|2022-02-07 16:02:10|15027.92|15027.92|15027.92|15027.92|15027.92|15027.92|15027.92|15027.92|0
1644249740000|2022-02-07 16:02:20|15029.36|15029.36|15029.36|15029.36|15029.36|15029.36|15029.36|15029.36|0
1644249780000|2022-02-07 16:03:00|15029.81|15029.81|15029.32|15029.32|15029.81|15029.81|15029.32|15029.32|0
1644249790000|2022-02-07 16:03:10|15030.95|15030.95|15038.03|15038.03|15038.03|15038.03|15030.95|15030.95|0
1644249800000|2022-02-07 16:03:20|15038.84|15038.84|15038.55|15038.55|15042.33|15042.33|15038.55|15038.55|0
1644249810000|2022-02-07 16:03:30|15037.63|15037.63|15037.63|15037.63|15037.63|15037.63|15037.63|15037.63|0
1644249820000|2022-02-07 16:03:40|15036.81|15036.81|15036.81|15036.81|15036.81|15036.81|15036.81|15036.81|0
1644249830000|2022-02-07 16:03:50|15035.38|15035.38|15035.38|15035.38|15035.38|15035.38|15035.38|15035.38|0
1644249840000|2022-02-07 16:04:00|15034.56|15034.56|15025.33|15025.33|15034.56|15034.56|15024.45|15024.45|0
1644249850000|2022-02-07 16:04:10|15024.39|15024.39|15023.47|15023.47|15024.39|15024.39|15023.47|15023.47|0
1644249870000|2022-02-07 16:04:30|15022.53|15022.53|15023.65|15023.65|15023.65|15023.65|15022.53|15022.53|0
1644249890000|2022-02-07 16:04:50|15022.73|15022.73|15020.38|15020.38|15022.73|15022.73|15020.38|15020.38|0
1644249900000|2022-02-07 16:05:00|15018.95|15018.95|15018.95|15018.95|15018.95|15018.95|15018.95|15018.95|0
1644249910000|2022-02-07 16:05:10|15018.73|15018.73|15018.73|15018.73|15018.73|15018.73|15018.73|15018.73|0
1644249920000|2022-02-07 16:05:20|15019.2|15019.2|15020.99|15020.99|15022.42|15022.42|15019.2|15019.2|0
1644249930000|2022-02-07 16:05:30|15019.61|15019.61|15019|15019|15019.61|15019.61|15019|15019|0
1644249940000|2022-02-07 16:05:40|15018.54|15018.54|15018.54|15018.54|15018.54|15018.54|15018.54|15018.54|0
1644249950000|2022-02-07 16:05:50|15012.8|15012.8|15014.23|15014.23|15014.23|15014.23|15012.8|15012.8|0
1644249960000|2022-02-07 16:06:00|15013.78|15013.78|15011.95|15011.95|15013.78|15013.78|15011.95|15011.95|0
1644249970000|2022-02-07 16:06:10|15011.01|15011.01|15011.01|15011.01|15011.01|15011.01|15011.01|15011.01|0
1644250010000|2022-02-07 16:06:50|15009.57|15009.57|15010.49|15010.49|15010.49|15010.49|15009.57|15009.57|0
1644250020000|2022-02-07 16:07:00|15010.28|15010.28|15010.28|15010.28|15010.28|15010.28|15010.28|15010.28|0
1644250030000|2022-02-07 16:07:10|15009.87|15009.87|15009.66|15009.66|15009.87|15009.87|15009.66|15009.66|0
1644250050000|2022-02-07 16:07:30|15007.83|15007.83|15007.83|15007.83|15007.83|15007.83|15007.83|15007.83|0
1644250060000|2022-02-07 16:07:40|15008.75|15008.75|15008.75|15008.75|15008.75|15008.75|15008.75|15008.75|0
1644250080000|2022-02-07 16:08:00|15010.18|15010.18|15010.57|15010.57|15010.57|15010.57|15009.63|15009.63|0
1644250090000|2022-02-07 16:08:10|15011.48|15011.48|15011.48|15011.48|15011.48|15011.48|15011.48|15011.48|0
1644250110000|2022-02-07 16:08:30|15012.92|15012.92|15013.83|15013.83|15013.83|15013.83|15012.92|15012.92|0
1644250120000|2022-02-07 16:08:40|15014.29|15014.29|15013.83|15013.83|15014.29|15014.29|15013.83|15013.83|0
1644250150000|2022-02-07 16:09:10|15010.96|15010.96|15006.17|15006.17|15010.96|15010.96|15006.17|15006.17|0
1644250160000|2022-02-07 16:09:20|15006.67|15006.67|15006.96|15006.96|15007.16|15007.16|15006.67|15006.67|0
1644250170000|2022-02-07 16:09:30|15007.95|15007.95|15006.54|15006.54|15007.95|15007.95|15006.32|15006.32|0
1644250180000|2022-02-07 16:09:40|15007.45|15007.45|15008.01|15008.01|15008.01|15008.01|15007.45|15007.45|0
1644250200000|2022-02-07 16:10:00|15008.51|15008.51|15008.06|15008.06|15008.51|15008.51|15008.06|15008.06|0
1644250230000|2022-02-07 16:10:30|15006.57|15006.57|15006.57|15006.57|15007.07|15007.07|15006.57|15006.57|0
1644250260000|2022-02-07 16:11:00|15008.01|15008.01|15006.83|15006.83|15008.01|15008.01|15006.27|15006.27|0
1644250270000|2022-02-07 16:11:10|15005.92|15005.92|15005.92|15005.92|15005.92|15005.92|15005.92|15005.92|0
1644250290000|2022-02-07 16:11:30|15004.01|15004.01|15002.38|15002.38|15004.01|15004.01|15001.92|15001.92|0
1644250300000|2022-02-07 16:11:40|15002.58|15002.58|15002.58|15002.58|15002.58|15002.58|15002.58|15002.58|0
1644250320000|2022-02-07 16:12:00|15001.15|15001.15|15001.15|15001.15|15001.15|15001.15|15001.15|15001.15|0
1644250350000|2022-02-07 16:12:30|15000.23|15000.23|15001.35|15001.35|15001.35|15001.35|15000.23|15000.23|0
1644250380000|2022-02-07 16:13:00|15000.79|15000.79|15000.79|15000.79|15000.79|15000.79|15000.79|15000.79|0
1644250400000|2022-02-07 16:13:20|15001.71|15001.71|15001.71|15001.71|15001.71|15001.71|15001.71|15001.71|0
1644250410000|2022-02-07 16:13:30|15001.93|15001.93|15001.93|15001.93|15001.93|15001.93|15001.93|15001.93|0
1644250430000|2022-02-07 16:13:50|15002.84|15002.84|15001.93|15001.93|15002.84|15002.84|15001.93|15001.93|0
1644250460000|2022-02-07 16:14:20|15002.4|15002.4|15002.4|15002.4|15002.4|15002.4|15002.4|15002.4|0
1644250470000|2022-02-07 16:14:30|15002.62|15002.62|15002.62|15002.62|15002.62|15002.62|15002.62|15002.62|0
1644250490000|2022-02-07 16:14:50|15003.04|15003.04|15003.04|15003.04|15003.04|15003.04|15003.04|15003.04|0
1644250500000|2022-02-07 16:15:00|15003.49|15003.49|15003.49|15003.49|15003.49|15003.49|15003.49|15003.49|0
1644250530000|2022-02-07 16:15:30|15004.41|15004.41|15005.32|15005.32|15005.32|15005.32|15004.41|15004.41|0
1644250540000|2022-02-07 16:15:40|15005.88|15005.88|15009.33|15009.33|15009.33|15009.33|15005.88|15005.88|0
1644250560000|2022-02-07 16:16:00|15010.76|15010.76|15013.39|15013.39|15013.39|15013.39|15010.76|15010.76|0
1644250570000|2022-02-07 16:16:10|15014.01|15014.01|15018.15|15018.15|15018.15|15018.15|15014.01|15014.01|0
1644250600000|2022-02-07 16:16:40|15018.71|15018.71|15021.16|15021.16|15021.16|15021.16|15018.71|15018.71|0
1644250610000|2022-02-07 16:16:50|15022.99|15022.99|15022.99|15022.99|15022.99|15022.99|15022.99|15022.99|0
1644250630000|2022-02-07 16:17:10|15023.21|15023.21|15023.21|15023.21|15023.21|15023.21|15023.21|15023.21|0
1644250640000|2022-02-07 16:17:20|15022.76|15022.76|15021.84|15021.84|15022.76|15022.76|15021.84|15021.84|0
1644250650000|2022-02-07 16:17:30|15023.28|15023.28|15023.28|15023.28|15023.28|15023.28|15023.28|15023.28|0
1644250670000|2022-02-07 16:17:50|15023.07|15023.07|15023.07|15023.07|15023.07|15023.07|15023.07|15023.07|0
1644250690000|2022-02-07 16:18:10|15022.6|15022.6|15022.6|15022.6|15022.6|15022.6|15022.6|15022.6|0
1644250700000|2022-02-07 16:18:20|15023.06|15023.06|15023.06|15023.06|15023.06|15023.06|15023.06|15023.06|0
1644250710000|2022-02-07 16:18:30|15021.62|15021.62|15020.63|15020.63|15021.62|15021.62|15020.63|15020.63|0
1644250720000|2022-02-07 16:18:40|15020.41|15020.41|15020.18|15020.18|15020.41|15020.41|15020.18|15020.18|0
1644250730000|2022-02-07 16:18:50|15020.68|15020.68|15020.68|15020.68|15020.68|15020.68|15020.68|15020.68|0
1644250780000|2022-02-07 16:19:40|15021.24|15021.24|15023.55|15023.55|15023.55|15023.55|15020.68|15020.68|0
1644250790000|2022-02-07 16:19:50|15024.04|15024.04|15024.04|15024.04|15024.04|15024.04|15024.04|15024.04|0
1644250800000|2022-02-07 16:20:00|15025.48|15025.48|15024.04|15024.04|15025.48|15025.48|15024.04|15024.04|0
1644250810000|2022-02-07 16:20:10|15023.23|15023.23|15022.3|15022.3|15023.23|15023.23|15022.3|15022.3|0
1644250830000|2022-02-07 16:20:30|15020.05|15020.05|15018.61|15018.61|15020.05|15020.05|15018.61|15018.61|0
1644250840000|2022-02-07 16:20:40|15017.62|15017.62|15017.62|15017.62|15018.61|15018.61|15017.62|15017.62|0
1644250850000|2022-02-07 16:20:50|15017.12|15017.12|15017.13|15017.13|15017.59|15017.59|15016.65|15016.65|0
1644250860000|2022-02-07 16:21:00|15016.22|15016.22|15015.4|15015.4|15016.22|15016.22|15015.4|15015.4|0
1644250870000|2022-02-07 16:21:10|15014.93|15014.93|15013.61|15013.61|15014.93|15014.93|15013.61|15013.61|0
1644250880000|2022-02-07 16:21:20|15013.15|15013.15|15013.15|15013.15|15013.15|15013.15|15013.15|15013.15|0
1644250890000|2022-02-07 16:21:30|15011.74|15011.74|15011.74|15011.74|15011.74|15011.74|15011.74|15011.74|0
1644250900000|2022-02-07 16:21:40|15010.92|15010.92|15010.92|15010.92|15010.92|15010.92|15010.92|15010.92|0
1644250920000|2022-02-07 16:22:00|15010.01|15010.01|15010.01|15010.01|15010.01|15010.01|15010.01|15010.01|0
1644250930000|2022-02-07 16:22:10|15010.23|15010.23|15010.23|15010.23|15010.23|15010.23|15010.23|15010.23|0
1644250950000|2022-02-07 16:22:30|15009.41|15009.41|15008.39|15008.39|15009.41|15009.41|15008.39|15008.39|0
1644250960000|2022-02-07 16:22:40|15008.18|15008.18|15008.18|15008.18|15008.18|15008.18|15008.18|15008.18|0
1644250970000|2022-02-07 16:22:50|15007.71|15007.71|15007.51|15007.51|15007.71|15007.71|15007.51|15007.51|0
1644250980000|2022-02-07 16:23:00|15008.94|15008.94|15006.24|15006.24|15008.94|15008.94|15006.24|15006.24|0
1644250990000|2022-02-07 16:23:10|15003.37|15003.37|15003.37|15003.37|15003.37|15003.37|15003.37|15003.37|0
1644251010000|2022-02-07 16:23:30|15002.46|15002.46|14999.61|14999.61|15002.46|15002.46|14999.61|14999.61|0
1644251020000|2022-02-07 16:23:40|15000.53|15000.53|15001.44|15001.44|15001.44|15001.44|15000.53|15000.53|0
1644251040000|2022-02-07 16:24:00|15000.53|15000.53|15000.98|15000.98|15000.98|15000.98|15000.53|15000.53|0
1644251050000|2022-02-07 16:24:10|15001.44|15001.44|15001.44|15001.44|15001.44|15001.44|15001.44|15001.44|0
1644251060000|2022-02-07 16:24:20|15000.97|15000.97|15000.97|15000.97|15000.97|15000.97|15000.97|15000.97|0
1644251070000|2022-02-07 16:24:30|15001.44|15001.44|15001.91|15001.91|15001.91|15001.91|15001.44|15001.44|0
1644251100000|2022-02-07 16:25:00|15002.83|15002.83|15000.75|15000.75|15002.83|15002.83|15000.75|15000.75|0
1644251110000|2022-02-07 16:25:10|15002.57|15002.57|15001.76|15001.76|15002.57|15002.57|15001.76|15001.76|0
1644251130000|2022-02-07 16:25:30|15000.82|15000.82|15002.28|15002.28|15002.28|15002.28|15000.82|15000.82|0
1644251150000|2022-02-07 16:25:50|15003.71|15003.71|15009.08|15009.08|15009.08|15009.08|15003.71|15003.71|0
1644251160000|2022-02-07 16:26:00|15009.58|15009.58|15007.91|15007.91|15009.58|15009.58|15007.91|15007.91|0
1644251180000|2022-02-07 16:26:20|15010.37|15010.37|15010.37|15010.37|15010.37|15010.37|15010.37|15010.37|0
1644251190000|2022-02-07 16:26:30|15010.16|15010.16|15007.59|15007.59|15010.16|15010.16|15007.59|15007.59|0
1644251200000|2022-02-07 16:26:40|15009|15009|15009.46|15009.46|15009.46|15009.46|15009|15009|0
1644251210000|2022-02-07 16:26:50|15009.66|15009.66|15009.66|15009.66|15009.66|15009.66|15009.66|15009.66|0
1644251220000|2022-02-07 16:27:00|15010.48|15010.48|15010.48|15010.48|15010.48|15010.48|15010.48|15010.48|0
1644251230000|2022-02-07 16:27:10|15008.6|15008.6|15009.51|15009.51|15009.51|15009.51|15008.6|15008.6|0
1644251250000|2022-02-07 16:27:30|15010.33|15010.33|15010.33|15010.33|15010.33|15010.33|15010.33|15010.33|0
1644251270000|2022-02-07 16:27:50|15011.74|15011.74|15011.74|15011.74|15011.74|15011.74|15011.74|15011.74|0
1644251280000|2022-02-07 16:28:00|15011.52|15011.52|15010.11|15010.11|15011.52|15011.52|15010.02|15010.02|0
1644251290000|2022-02-07 16:28:10|15009.7|15009.7|15009.7|15009.7|15009.7|15009.7|15009.7|15009.7|0
1644251300000|2022-02-07 16:28:20|15010.17|15010.17|15010.17|15010.17|15010.17|15010.17|15010.17|15010.17|0
1644251320000|2022-02-07 16:28:40|15009.26|15009.26|15009.26|15009.26|15009.26|15009.26|15009.26|15009.26|0
1644251330000|2022-02-07 16:28:50|15008.8|15008.8|15008.58|15008.58|15008.8|15008.8|15008.58|15008.58|0
1644251340000|2022-02-07 16:29:00|15006.75|15006.75|15003.59|15003.59|15006.75|15006.75|15003.59|15003.59|0
1644251350000|2022-02-07 16:29:10|15001.95|15001.95|14996.96|14996.96|15001.95|15001.95|14996.14|14996.14|0
1644251360000|2022-02-07 16:29:20|14996.4|14996.4|14996.4|14996.4|14996.4|14996.4|14996.4|14996.4|0
1644251370000|2022-02-07 16:29:30|14995.48|14995.48|14993.61|14993.61|14999.9|14999.9|14993.61|14993.61|0
1644251380000|2022-02-07 16:29:40|14995.29|14995.29|14996.69|14996.69|14996.69|14996.69|14994.56|14994.56|0
1644251390000|2022-02-07 16:29:50|14994.46|14994.46|14994.46|14994.46|14994.46|14994.46|14994.46|14994.46|0
1644308100000|2022-02-08 08:15:00|15099.44|15099.44|15095.65|15095.65|15099.44|15099.44|15095.65|15095.65|0
1644308110000|2022-02-08 08:15:10|15095.85|15095.85|15097.3|15097.3|15097.3|15097.3|15094.03|15094.03|0
1644308120000|2022-02-08 08:15:20|15097.52|15097.52|15097.52|15097.52|15097.52|15097.52|15097.52|15097.52|0
1644308130000|2022-02-08 08:15:30|15096.08|15096.08|15096.08|15096.08|15096.08|15096.08|15096.08|15096.08|0
1644308140000|2022-02-08 08:15:40|15095.17|15095.17|15094.76|15094.76|15095.17|15095.17|15094.76|15094.76|0
1644308160000|2022-02-08 08:16:00|15093.34|15093.34|15094.98|15094.98|15094.98|15094.98|15091.71|15091.71|0
1644308170000|2022-02-08 08:16:10|15097.85|15097.85|15099.49|15099.49|15099.49|15099.49|15097.85|15097.85|0
1644308190000|2022-02-08 08:16:30|15099.28|15099.28|15098.37|15098.37|15099.28|15099.28|15098.37|15098.37|0
1644308200000|2022-02-08 08:16:40|15096.93|15096.93|15089.68|15089.68|15096.93|15096.93|15089.68|15089.68|0
1644308210000|2022-02-08 08:16:50|15090.8|15090.8|15090.8|15090.8|15090.8|15090.8|15090.8|15090.8|0
1644308220000|2022-02-08 08:17:00|15094.56|15094.56|15100.18|15100.18|15100.18|15100.18|15094.56|15094.56|0
1644308240000|2022-02-08 08:17:20|15098.54|15098.54|15098.54|15098.54|15098.54|15098.54|15098.54|15098.54|0
1644308270000|2022-02-08 08:17:50|15096.91|15096.91|15094.16|15094.16|15096.91|15096.91|15094.16|15094.16|0
1644308290000|2022-02-08 08:18:10|15092.73|15092.73|15090.82|15090.82|15092.73|15092.73|15090.82|15090.82|0
1644308310000|2022-02-08 08:18:30|15087.17|15087.17|15088.6|15088.6|15088.6|15088.6|15087.17|15087.17|0
1644308320000|2022-02-08 08:18:40|15088.1|15088.1|15089.02|15089.02|15089.02|15089.02|15088.1|15088.1|0
1644308330000|2022-02-08 08:18:50|15088.46|15088.46|15088.46|15088.46|15088.46|15088.46|15088.46|15088.46|0
1644308340000|2022-02-08 08:19:00|15089.38|15089.38|15089.38|15089.38|15089.38|15089.38|15089.38|15089.38|0
1644308360000|2022-02-08 08:19:20|15087.74|15087.74|15086.11|15086.11|15087.74|15087.74|15086.11|15086.11|0
1644308370000|2022-02-08 08:19:30|15084.47|15084.47|15084.47|15084.47|15084.47|15084.47|15084.47|15084.47|0
1644308380000|2022-02-08 08:19:40|15084.88|15084.88|15080.5|15080.5|15084.88|15084.88|15080.5|15080.5|0
1644308390000|2022-02-08 08:19:50|15080.03|15080.03|15080.03|15080.03|15080.03|15080.03|15080.03|15080.03|0
1644308400000|2022-02-08 08:20:00|15077.29|15077.29|15072.53|15072.53|15077.75|15077.75|15072.53|15072.53|0
1644308410000|2022-02-08 08:20:10|15073.96|15073.96|15072.65|15072.65|15075.4|15075.4|15072.65|15072.65|0
1644308420000|2022-02-08 08:20:20|15071.02|15071.02|15070.99|15070.99|15071.02|15071.02|15069.14|15069.14|0
1644308430000|2022-02-08 08:20:30|15072.62|15072.62|15072|15072|15072.62|15072.62|15072|15072|0
1644308440000|2022-02-08 08:20:40|15073.89|15073.89|15073.68|15073.68|15073.89|15073.89|15072.86|15072.86|0
1644308450000|2022-02-08 08:20:50|15073.89|15073.89|15070.62|15070.62|15073.89|15073.89|15070.62|15070.62|0
1644308460000|2022-02-08 08:21:00|15070.82|15070.82|15070.82|15070.82|15070.82|15070.82|15070.82|15070.82|0
1644308480000|2022-02-08 08:21:20|15069|15069|15069|15069|15069|15069|15069|15069|0
1644308490000|2022-02-08 08:21:30|15070.82|15070.82|15070.82|15070.82|15070.82|15070.82|15070.82|15070.82|0
1644308500000|2022-02-08 08:21:40|15068|15068|15068|15068|15068|15068|15068|15068|0
1644308520000|2022-02-08 08:22:00|15069.03|15069.03|15066.28|15066.28|15069.03|15069.03|15065.37|15065.37|0
1644308530000|2022-02-08 08:22:10|15065.34|15065.34|15065.75|15065.75|15065.75|15065.75|15065.34|15065.34|0
1644308540000|2022-02-08 08:22:20|15069.73|15069.73|15070.64|15070.64|15070.64|15070.64|15069.73|15069.73|0
1644308560000|2022-02-08 08:22:40|15071.46|15071.46|15071.87|15071.87|15071.87|15071.87|15071.46|15071.46|0
1644308570000|2022-02-08 08:22:50|15072.08|15072.08|15072.08|15072.08|15072.08|15072.08|15072.08|15072.08|0
1644308580000|2022-02-08 08:23:00|15072.99|15072.99|15079.1|15079.1|15079.1|15079.1|15072.99|15072.99|0
1644308590000|2022-02-08 08:23:10|15078.9|15078.9|15087.63|15087.63|15087.63|15087.63|15078.9|15078.9|0
1644308600000|2022-02-08 08:23:20|15087.84|15087.84|15087.43|15087.43|15087.84|15087.84|15087.43|15087.43|0
1644308610000|2022-02-08 08:23:30|15088.25|15088.25|15088.25|15088.25|15088.25|15088.25|15088.25|15088.25|0
1644308620000|2022-02-08 08:23:40|15087.22|15087.22|15087.22|15087.22|15087.22|15087.22|15087.22|15087.22|0
1644308640000|2022-02-08 08:24:00|15086.72|15086.72|15086.52|15086.52|15086.72|15086.72|15086.52|15086.52|0
1644308660000|2022-02-08 08:24:20|15088.35|15088.35|15088.35|15088.35|15088.35|15088.35|15088.35|15088.35|0
1644308680000|2022-02-08 08:24:40|15086.67|15086.67|15099.77|15099.77|15099.77|15099.77|15086.67|15086.67|0
1644308690000|2022-02-08 08:24:50|15098.34|15098.34|15107.19|15107.19|15107.19|15107.19|15098.34|15098.34|0
1644308700000|2022-02-08 08:25:00|15108.3|15108.3|15111.62|15111.62|15114.49|15114.49|15108.3|15108.3|0
1644308710000|2022-02-08 08:25:10|15112.07|15112.07|15112.07|15112.07|15112.07|15112.07|15112.07|15112.07|0
1644308720000|2022-02-08 08:25:20|15111.62|15111.62|15111.62|15111.62|15111.62|15111.62|15111.62|15111.62|0
1644308730000|2022-02-08 08:25:30|15108.88|15108.88|15110.2|15110.2|15111.11|15111.11|15108.88|15108.88|0
1644308740000|2022-02-08 08:25:40|15108.76|15108.76|15111.51|15111.51|15111.51|15111.51|15108.76|15108.76|0
1644308750000|2022-02-08 08:25:50|15109.68|15109.68|15108.76|15108.76|15109.68|15109.68|15108.76|15108.76|0
1644308760000|2022-02-08 08:26:00|15109.68|15109.68|15107.87|15107.87|15109.68|15109.68|15106.93|15106.93|0
1644308770000|2022-02-08 08:26:10|15108.43|15108.43|15106.45|15106.45|15111.18|15111.18|15106.45|15106.45|0
1644308780000|2022-02-08 08:26:20|15105.53|15105.53|15109.19|15109.19|15109.19|15109.19|15105.53|15105.53|0
1644308790000|2022-02-08 08:26:30|15106.45|15106.45|15105.53|15105.53|15106.45|15106.45|15105.53|15105.53|0
1644308820000|2022-02-08 08:27:00|15110.23|15110.23|15112.46|15112.46|15112.46|15112.46|15110.23|15110.23|0
1644308840000|2022-02-08 08:27:20|15113.87|15113.87|15113.87|15113.87|15113.87|15113.87|15113.87|15113.87|0
1644308850000|2022-02-08 08:27:30|15112.93|15112.93|15113.46|15113.46|15113.46|15113.46|15111.52|15111.52|0
1644308860000|2022-02-08 08:27:40|15116.33|15116.33|15120.48|15120.48|15120.48|15120.48|15116.33|15116.33|0
1644308880000|2022-02-08 08:28:00|15118.66|15118.66|15117.35|15117.35|15118.68|15118.68|15116.85|15116.85|0
1644308890000|2022-02-08 08:28:10|15121.65|15121.65|15123.92|15123.92|15123.92|15123.92|15121.65|15121.65|0
1644308900000|2022-02-08 08:28:20|15125.04|15125.04|15126.71|15126.71|15126.71|15126.71|15124.48|15124.48|0
1644308910000|2022-02-08 08:28:30|15127.27|15127.27|15127.72|15127.72|15127.72|15127.72|15127.27|15127.27|0
1644308920000|2022-02-08 08:28:40|15126.28|15126.28|15126.28|15126.28|15126.28|15126.28|15126.28|15126.28|0
1644308930000|2022-02-08 08:28:50|15122.11|15122.11|15123.02|15123.02|15123.02|15123.02|15122.11|15122.11|0
1644308940000|2022-02-08 08:29:00|15121.59|15121.59|15121.59|15121.59|15121.59|15121.59|15121.59|15121.59|0
1644308950000|2022-02-08 08:29:10|15122.7|15122.7|15122.7|15122.7|15122.7|15122.7|15122.7|15122.7|0
1644308960000|2022-02-08 08:29:20|15123.62|15123.62|15124.61|15124.61|15124.61|15124.61|15123.62|15123.62|0
1644308980000|2022-02-08 08:29:40|15123.7|15123.7|15123.7|15123.7|15123.7|15123.7|15123.7|15123.7|0
1644309000000|2022-02-08 08:30:00|15124.61|15124.61|15124.61|15124.61|15124.61|15124.61|15124.61|15124.61|0
1644309010000|2022-02-08 08:30:10|15127.48|15127.48|15128.39|15128.39|15128.39|15128.39|15127.48|15127.48|0
1644309020000|2022-02-08 08:30:20|15129.31|15129.31|15129.31|15129.31|15129.31|15129.31|15129.31|15129.31|0
1644309030000|2022-02-08 08:30:30|15130.22|15130.22|15132.97|15132.97|15132.97|15132.97|15130.22|15130.22|0
1644309040000|2022-02-08 08:30:40|15136.31|15136.31|15137.75|15137.75|15137.75|15137.75|15136.31|15136.31|0
1644309060000|2022-02-08 08:31:00|15140.61|15140.61|15155.3|15155.3|15155.3|15155.3|15140.61|15140.61|0
1644309070000|2022-02-08 08:31:10|15156.71|15156.71|15156.71|15156.71|15156.71|15156.71|15156.71|15156.71|0
1644309080000|2022-02-08 08:31:20|15155.08|15155.08|15157.53|15157.53|15157.53|15157.53|15155.08|15155.08|0
1644309090000|2022-02-08 08:31:30|15158.35|15158.35|15158.35|15158.35|15158.35|15158.35|15158.35|15158.35|0
1644309100000|2022-02-08 08:31:40|15158.76|15158.76|15162.42|15162.42|15163.34|15163.34|15158.76|15158.76|0
1644309110000|2022-02-08 08:31:50|15159.68|15159.68|15166.7|15166.7|15166.7|15166.7|15158.74|15158.74|0
1644309120000|2022-02-08 08:32:00|15169.57|15169.57|15171.4|15171.4|15171.4|15171.4|15169.57|15169.57|0
1644309130000|2022-02-08 08:32:10|15173.63|15173.63|15177.15|15177.15|15177.15|15177.15|15173.63|15173.63|0
1644309140000|2022-02-08 08:32:20|15176.04|15176.04|15178.27|15178.27|15178.27|15178.27|15176.04|15176.04|0
1644309150000|2022-02-08 08:32:30|15176.59|15176.59|15173.25|15173.25|15176.59|15176.59|15173.25|15173.25|0
1644309160000|2022-02-08 08:32:40|15168.94|15168.94|15168.94|15168.94|15168.94|15168.94|15168.94|15168.94|0
1644309170000|2022-02-08 08:32:50|15170.62|15170.62|15171.73|15171.73|15171.73|15171.73|15170.62|15170.62|0
1644309180000|2022-02-08 08:33:00|15170.06|15170.06|15168.62|15168.62|15170.06|15170.06|15168.62|15168.62|0
1644309190000|2022-02-08 08:33:10|15167.19|15167.19|15168.18|15168.18|15168.18|15168.18|15167.19|15167.19|0
1644309200000|2022-02-08 08:33:20|15169.3|15169.3|15169.3|15169.3|15169.3|15169.3|15169.3|15169.3|0
1644309210000|2022-02-08 08:33:30|15172.04|15172.04|15183.71|15183.71|15183.71|15183.71|15172.04|15172.04|0
1644309230000|2022-02-08 08:33:50|15182.8|15182.8|15182.8|15182.8|15183.71|15183.71|15182.8|15182.8|0
1644309250000|2022-02-08 08:34:10|15183|15183|15182.09|15182.09|15183|15183|15182.09|15182.09|0
1644309260000|2022-02-08 08:34:20|15182.56|15182.56|15184.35|15184.35|15184.35|15184.35|15182.56|15182.56|0
1644309290000|2022-02-08 08:34:50|15179.78|15179.78|15179.78|15179.78|15179.78|15179.78|15179.78|15179.78|0
1644309300000|2022-02-08 08:35:00|15178.14|15178.14|15177.33|15177.33|15178.14|15178.14|15177.33|15177.33|0
1644309320000|2022-02-08 08:35:20|15174.58|15174.58|15174.58|15174.58|15174.58|15174.58|15174.58|15174.58|0
1644309330000|2022-02-08 08:35:30|15176.41|15176.41|15179.56|15179.56|15180.47|15180.47|15176.41|15176.41|0
1644309340000|2022-02-08 08:35:40|15175.9|15175.9|15181.39|15181.39|15181.39|15181.39|15175.9|15175.9|0
1644309350000|2022-02-08 08:35:50|15183.02|15183.02|15184.56|15184.56|15184.56|15184.56|15182.57|15182.57|0
1644309360000|2022-02-08 08:36:00|15183.65|15183.65|15181.82|15181.82|15183.65|15183.65|15180.9|15180.9|0
1644309370000|2022-02-08 08:36:10|15183.65|15183.65|15183.65|15183.65|15183.65|15183.65|15183.65|15183.65|0
1644309390000|2022-02-08 08:36:30|15180.9|15180.9|15180.7|15180.7|15181.82|15181.82|15180.7|15180.7|0
1644309400000|2022-02-08 08:36:40|15179.27|15179.27|15179.27|15179.27|15179.27|15179.27|15179.27|15179.27|0
1644309410000|2022-02-08 08:36:50|15178.32|15178.32|15178.32|15178.32|15178.32|15178.32|15178.32|15178.32|0
1644309420000|2022-02-08 08:37:00|15176.69|15176.69|15176.69|15176.69|15176.69|15176.69|15176.69|15176.69|0
1644309430000|2022-02-08 08:37:10|15173.82|15173.82|15173.82|15173.82|15173.82|15173.82|15173.82|15173.82|0
1644309460000|2022-02-08 08:37:40|15171.94|15171.94|15171.94|15171.94|15171.94|15171.94|15171.94|15171.94|0
1644309480000|2022-02-08 08:38:00|15174.68|15174.68|15175.62|15175.62|15175.62|15175.62|15172.85|15172.85|0
1644309490000|2022-02-08 08:38:10|15174.71|15174.71|15178.37|15178.37|15178.37|15178.37|15174.71|15174.71|0
1644309500000|2022-02-08 08:38:20|15172.36|15172.36|15172.36|15172.36|15172.36|15172.36|15172.36|15172.36|0
1644309510000|2022-02-08 08:38:30|15164.72|15164.72|15158.88|15158.88|15165.64|15165.64|15158.88|15158.88|0
1644309520000|2022-02-08 08:38:40|15156.39|15156.39|15153.17|15153.17|15156.39|15156.39|15153.17|15153.17|0
1644309530000|2022-02-08 08:38:50|15148.26|15148.26|15148.26|15148.26|15148.26|15148.26|15148.26|15148.26|0
1644309540000|2022-02-08 08:39:00|15150.71|15150.71|15152.53|15152.53|15152.53|15152.53|15150.71|15150.71|0
1644309560000|2022-02-08 08:39:20|15155.39|15155.39|15158.54|15158.54|15158.54|15158.54|15155.39|15155.39|0
1644309580000|2022-02-08 08:39:40|15157.11|15157.11|15156.55|15156.55|15157.11|15157.11|15156.55|15156.55|0
1644309600000|2022-02-08 08:40:00|15154.72|15154.72|15155.63|15155.63|15155.63|15155.63|15153.81|15153.81|0
1644309610000|2022-02-08 08:40:10|15153.28|15153.28|15153.28|15153.28|15153.28|15153.28|15153.28|15153.28|0
1644309620000|2022-02-08 08:40:20|15154.19|15154.19|15159.37|15159.37|15159.37|15159.37|15154.19|15154.19|0
1644309630000|2022-02-08 08:40:30|15158.46|15158.46|15155.11|15155.11|15158.46|15158.46|15155.11|15155.11|0
1644309640000|2022-02-08 08:40:40|15152.49|15152.49|15152.49|15152.49|15152.49|15152.49|15152.49|15152.49|0
1644309650000|2022-02-08 08:40:50|15150.66|15150.66|15150.66|15150.66|15150.66|15150.66|15150.66|15150.66|0
1644309660000|2022-02-08 08:41:00|15145.44|15145.44|15144.5|15144.5|15145.44|15145.44|15144.5|15144.5|0
1644309670000|2022-02-08 08:41:10|15147.37|15147.37|15149.15|15149.15|15150.64|15150.64|15147.37|15147.37|0
1644309680000|2022-02-08 08:41:20|15151.38|15151.38|15154.89|15154.89|15154.89|15154.89|15151.38|15151.38|0
1644309690000|2022-02-08 08:41:30|15163.82|15163.82|15169.14|15169.14|15169.14|15169.14|15163.82|15163.82|0
1644309720000|2022-02-08 08:42:00|15168.58|15168.58|15168.58|15168.58|15168.58|15168.58|15168.58|15168.58|0
1644309730000|2022-02-08 08:42:10|15174.07|15174.07|15174.07|15174.07|15174.07|15174.07|15174.07|15174.07|0
1644309750000|2022-02-08 08:42:30|15176.52|15176.52|15174.66|15174.66|15176.52|15176.52|15174.66|15174.66|0
1644309770000|2022-02-08 08:42:50|15180.4|15180.4|15183.27|15183.27|15183.27|15183.27|15180.4|15180.4|0
1644309780000|2022-02-08 08:43:00|15182.15|15182.15|15180.59|15180.59|15182.15|15182.15|15178.92|15178.92|0
1644309800000|2022-02-08 08:43:20|15179.65|15179.65|15180.97|15180.97|15182.09|15182.09|15179.09|15179.09|0
1644309830000|2022-02-08 08:43:50|15181.79|15181.79|15184.14|15184.14|15184.14|15184.14|15181.79|15181.79|0
1644309840000|2022-02-08 08:44:00|15182.71|15182.71|15180.93|15180.93|15182.71|15182.71|15180.43|15180.43|0
1644309850000|2022-02-08 08:44:10|15188.18|15188.18|15188.1|15188.1|15188.18|15188.18|15186.51|15186.51|0
1644309860000|2022-02-08 08:44:20|15186.27|15186.27|15186.27|15186.27|15186.27|15186.27|15186.27|15186.27|0
1644309880000|2022-02-08 08:44:40|15185.35|15185.35|15181.69|15181.69|15185.35|15185.35|15181.69|15181.69|0
1644309890000|2022-02-08 08:44:50|15179.24|15179.24|15179.24|15179.24|15179.24|15179.24|15179.24|15179.24|0
1644309900000|2022-02-08 08:45:00|15177.81|15177.81|15177.81|15177.81|15177.81|15177.81|15177.81|15177.81|0
1644309910000|2022-02-08 08:45:10|15178.72|15178.72|15174.66|15174.66|15179.84|15179.84|15173.75|15173.75|0
1644309920000|2022-02-08 08:45:20|15173.55|15173.55|15175.8|15175.8|15175.8|15175.8|15173.55|15173.55|0
1644309930000|2022-02-08 08:45:30|15173.97|15173.97|15175.8|15175.8|15175.8|15175.8|15173.97|15173.97|0
1644309940000|2022-02-08 08:45:40|15173.97|15173.97|15175.8|15175.8|15175.8|15175.8|15173.97|15173.97|0
1644309950000|2022-02-08 08:45:50|15174.89|15174.89|15176.19|15176.19|15176.19|15176.19|15172.54|15172.54|0
1644309960000|2022-02-08 08:46:00|15177.63|15177.63|15173.97|15173.97|15177.63|15177.63|15173.97|15173.97|0
1644309970000|2022-02-08 08:46:10|15174.89|15174.89|15173.06|15173.06|15174.89|15174.89|15173.06|15173.06|0
1644309980000|2022-02-08 08:46:20|15172.14|15172.14|15169.2|15169.2|15172.14|15172.14|15169.2|15169.2|0
1644310010000|2022-02-08 08:46:50|15174.68|15174.68|15174.68|15174.68|15174.68|15174.68|15174.68|15174.68|0
1644310020000|2022-02-08 08:47:00|15176.51|15176.51|15177.69|15177.69|15177.89|15177.89|15176.51|15176.51|0
1644310030000|2022-02-08 08:47:10|15180.92|15180.92|15184.83|15184.83|15184.83|15184.83|15180.92|15180.92|0
1644310050000|2022-02-08 08:47:30|15188.1|15188.1|15188.1|15188.1|15188.1|15188.1|15188.1|15188.1|0
1644310070000|2022-02-08 08:47:50|15187.18|15187.18|15187.18|15187.18|15187.18|15187.18|15187.18|15187.18|0
1644310080000|2022-02-08 08:48:00|15185.75|15185.75|15186.66|15186.66|15188.1|15188.1|15185.75|15185.75|0
1644310120000|2022-02-08 08:48:40|15188.49|15188.49|15190.25|15190.25|15190.25|15190.25|15188.49|15188.49|0
1644310140000|2022-02-08 08:49:00|15189.69|15189.69|15193.71|15193.71|15194.26|15194.26|15189.69|15189.69|0
1644310150000|2022-02-08 08:49:10|15192.59|15192.59|15194.84|15194.84|15194.84|15194.84|15192.59|15192.59|0
1644310170000|2022-02-08 08:49:30|15193.17|15193.17|15193.17|15193.17|15193.17|15193.17|15193.17|15193.17|0
1644310200000|2022-02-08 08:50:00|15191.53|15191.53|15190.16|15190.16|15191.53|15191.53|15190.16|15190.16|0
1644310220000|2022-02-08 08:50:20|15190.98|15190.98|15192.8|15192.8|15192.8|15192.8|15190.98|15190.98|0
1644310240000|2022-02-08 08:50:40|15193.36|15193.36|15200.09|15200.09|15201.2|15201.2|15193.36|15193.36|0
1644310250000|2022-02-08 08:50:50|15200.29|15200.29|15202.65|15202.65|15202.65|15202.65|15200.29|15200.29|0
1644310260000|2022-02-08 08:51:00|15202.18|15202.18|15203|15203|15203|15203|15202.18|15202.18|0
1644310280000|2022-02-08 08:51:20|15205.23|15205.23|15209.44|15209.44|15209.8|15209.8|15205.23|15205.23|0
1644310310000|2022-02-08 08:51:50|15208.97|15208.97|15208.97|15208.97|15208.97|15208.97|15208.97|15208.97|0
1644310320000|2022-02-08 08:52:00|15209.89|15209.89|15209.89|15209.89|15209.89|15209.89|15209.89|15209.89|0
1644310330000|2022-02-08 08:52:10|15209.43|15209.43|15210.37|15210.37|15210.37|15210.37|15209.43|15209.43|0
1644310350000|2022-02-08 08:52:30|15213.16|15213.16|15213.16|15213.16|15213.16|15213.16|15213.16|15213.16|0
1644310360000|2022-02-08 08:52:40|15215.61|15215.61|15213.08|15213.08|15215.61|15215.61|15213.08|15213.08|0
1644310370000|2022-02-08 08:52:50|15214.52|15214.52|15214.97|15214.97|15214.97|15214.97|15212.33|15212.33|0
1644310380000|2022-02-08 08:53:00|15213.14|15213.14|15203.31|15203.31|15213.14|15213.14|15203.31|15203.31|0
1644310410000|2022-02-08 08:53:30|15202.75|15202.75|15202.75|15202.75|15202.75|15202.75|15202.75|15202.75|0
1644310430000|2022-02-08 08:53:50|15204.58|15204.58|15207.37|15207.37|15207.37|15207.37|15204.58|15204.58|0
1644310460000|2022-02-08 08:54:20|15209.85|15209.85|15209.85|15209.85|15209.85|15209.85|15209.85|15209.85|0
1644310480000|2022-02-08 08:54:40|15212.08|15212.08|15212.08|15212.08|15212.08|15212.08|15212.08|15212.08|0
1644310490000|2022-02-08 08:54:50|15212.64|15212.64|15207.91|15207.91|15214.13|15214.13|15207.91|15207.91|0
1644310500000|2022-02-08 08:55:00|15208.38|15208.38|15213.68|15213.68|15213.68|15213.68|15208.38|15208.38|0
1644310510000|2022-02-08 08:55:10|15213.06|15213.06|15212.86|15212.86|15213.06|15213.06|15212.86|15212.86|0
1644310520000|2022-02-08 08:55:20|15213.27|15213.27|15216.01|15216.01|15216.01|15216.01|15213.27|15213.27|0
1644310530000|2022-02-08 08:55:30|15215.6|15215.6|15215.6|15215.6|15215.6|15215.6|15215.6|15215.6|0
1644310540000|2022-02-08 08:55:40|15216.05|15216.05|15216.05|15216.05|15216.05|15216.05|15216.05|15216.05|0
1644310560000|2022-02-08 08:56:00|15218.4|15218.4|15224.55|15224.55|15224.55|15224.55|15218.4|15218.4|0
1644310580000|2022-02-08 08:56:20|15225.99|15225.99|15225.99|15225.99|15225.99|15225.99|15225.99|15225.99|0
1644310590000|2022-02-08 08:56:30|15229.26|15229.26|15229.26|15229.26|15229.26|15229.26|15229.26|15229.26|0
1644310600000|2022-02-08 08:56:40|15227.82|15227.82|15227.82|15227.82|15227.82|15227.82|15227.82|15227.82|0
1644310620000|2022-02-08 08:57:00|15228.23|15228.23|15229.05|15229.05|15229.05|15229.05|15228.23|15228.23|0
1644310630000|2022-02-08 08:57:10|15227.62|15227.62|15225.1|15225.1|15227.62|15227.62|15225.1|15225.1|0
1644310650000|2022-02-08 08:57:30|15226.93|15226.93|15226.93|15226.93|15226.93|15226.93|15226.93|15226.93|0
1644310660000|2022-02-08 08:57:40|15228.36|15228.36|15228.36|15228.36|15228.36|15228.36|15228.36|15228.36|0
1644310720000|2022-02-08 08:58:40|15229.18|15229.18|15229.18|15229.18|15229.18|15229.18|15229.18|15229.18|0
1644310730000|2022-02-08 08:58:50|15229.4|15229.4|15229.4|15229.4|15229.4|15229.4|15229.4|15229.4|0
1644310740000|2022-02-08 08:59:00|15229.85|15229.85|15246.79|15246.79|15246.79|15246.79|15229.85|15229.85|0
1644310750000|2022-02-08 08:59:10|15247.34|15247.34|15258.74|15258.74|15258.74|15258.74|15247.34|15247.34|0
1644310760000|2022-02-08 08:59:20|15260.57|15260.57|15258.74|15258.74|15260.57|15260.57|15258.74|15258.74|0
1644310770000|2022-02-08 08:59:30|15262.83|15262.83|15264.06|15264.06|15264.06|15264.06|15262.83|15262.83|0
1644310780000|2022-02-08 08:59:40|15262.23|15262.23|15260.56|15260.56|15262.23|15262.23|15260.56|15260.56|0
1644310800000|2022-02-08 09:00:00|15259.62|15259.62|15259.62|15259.62|15259.62|15259.62|15259.62|15259.62|0
1644310810000|2022-02-08 09:00:10|15259.41|15259.41|15257.98|15257.98|15259.41|15259.41|15257.98|15257.98|0
1644310830000|2022-02-08 09:00:30|15253.27|15253.27|15249.53|15249.53|15253.27|15253.27|15248.1|15248.1|0
1644310850000|2022-02-08 09:00:50|15248.97|15248.97|15250.06|15250.06|15250.06|15250.06|15248.97|15248.97|0
1644310860000|2022-02-08 09:01:00|15250.53|15250.53|15250.53|15250.53|15250.53|15250.53|15250.53|15250.53|0
1644310870000|2022-02-08 09:01:10|15249.98|15249.98|15249.98|15249.98|15249.98|15249.98|15249.98|15249.98|0
1644310890000|2022-02-08 09:01:30|15251.35|15251.35|15252.98|15252.98|15252.98|15252.98|15251.35|15251.35|0
1644310930000|2022-02-08 09:02:10|15255.85|15255.85|15256.77|15256.77|15256.77|15256.77|15255.85|15255.85|0
1644310940000|2022-02-08 09:02:20|15257.71|15257.71|15259.91|15259.91|15260.56|15260.56|15257.71|15257.71|0
1644310960000|2022-02-08 09:02:40|15258.48|15258.48|15258.48|15258.48|15258.48|15258.48|15258.48|15258.48|0
1644310970000|2022-02-08 09:02:50|15257.54|15257.54|15257.54|15257.54|15257.54|15257.54|15257.54|15257.54|0
1644310980000|2022-02-08 09:03:00|15258.01|15258.01|15257.09|15257.09|15258.01|15258.01|15256.18|15256.18|0
1644310990000|2022-02-08 09:03:10|15258.21|15258.21|15259.03|15259.03|15259.03|15259.03|15258.21|15258.21|0
1644311000000|2022-02-08 09:03:20|15262.75|15262.75|15266.22|15266.22|15266.22|15266.22|15262.75|15262.75|0
1644311020000|2022-02-08 09:03:40|15266.63|15266.63|15266.63|15266.63|15266.63|15266.63|15266.63|15266.63|0
1644311040000|2022-02-08 09:04:00|15268.06|15268.06|15284.71|15284.71|15284.71|15284.71|15268.06|15268.06|0
1644311060000|2022-02-08 09:04:20|15288.06|15288.06|15291.13|15291.13|15291.13|15291.13|15288.06|15288.06|0
1644311070000|2022-02-08 09:04:30|15294.42|15294.42|15294.42|15294.42|15294.42|15294.42|15294.42|15294.42|0
1644311090000|2022-02-08 09:04:50|15296.25|15296.25|15296.25|15296.25|15296.25|15296.25|15296.25|15296.25|0
1644311100000|2022-02-08 09:05:00|15294.26|15294.26|15288.64|15288.64|15294.26|15294.26|15288.64|15288.64|0
1644311110000|2022-02-08 09:05:10|15288.17|15288.17|15287.57|15287.57|15292.47|15292.47|15286.66|15286.66|0
1644311120000|2022-02-08 09:05:20|15288.13|15288.13|15288.13|15288.13|15288.13|15288.13|15288.13|15288.13|0
1644311140000|2022-02-08 09:05:40|15287.67|15287.67|15287.67|15287.67|15287.67|15287.67|15287.67|15287.67|0
1644311160000|2022-02-08 09:06:00|15288.14|15288.14|15288.14|15288.14|15288.14|15288.14|15288.14|15288.14|0
1644311170000|2022-02-08 09:06:10|15287.67|15287.67|15287.67|15287.67|15287.67|15287.67|15287.67|15287.67|0
1644311180000|2022-02-08 09:06:20|15286.55|15286.55|15286.55|15286.55|15286.55|15286.55|15286.55|15286.55|0
1644311200000|2022-02-08 09:06:40|15289.42|15289.42|15291.77|15291.77|15291.77|15291.77|15289.42|15289.42|0
1644311210000|2022-02-08 09:06:50|15292|15292|15292|15292|15292|15292|15292|15292|0
1644311220000|2022-02-08 09:07:00|15292.47|15292.47|15296.71|15296.71|15296.71|15296.71|15292.47|15292.47|0
1644311230000|2022-02-08 09:07:10|15300.43|15300.43|15300.43|15300.43|15301.35|15301.35|15299.52|15299.52|0
1644311240000|2022-02-08 09:07:20|15301.35|15301.35|15301.45|15301.45|15302.26|15302.26|15301.35|15301.35|0
1644311250000|2022-02-08 09:07:30|15302.26|15302.26|15306.71|15306.71|15306.71|15306.71|15302.26|15302.26|0
1644311260000|2022-02-08 09:07:40|15303.21|15303.21|15304.62|15304.62|15304.62|15304.62|15303.21|15303.21|0
1644311280000|2022-02-08 09:08:00|15305.61|15305.61|15304.53|15304.53|15305.61|15305.61|15304.12|15304.12|0
1644311300000|2022-02-08 09:08:20|15305|15305|15305|15305|15305|15305|15305|15305|0
1644311320000|2022-02-08 09:08:40|15306.44|15306.44|15311.49|15311.49|15311.49|15311.49|15306.44|15306.44|0
1644311330000|2022-02-08 09:08:50|15314.36|15314.36|15311.49|15311.49|15314.36|15314.36|15311.49|15311.49|0
1644311340000|2022-02-08 09:09:00|15310.06|15310.06|15310.06|15310.06|15310.06|15310.06|15310.06|15310.06|0
1644311350000|2022-02-08 09:09:10|15310.62|15310.62|15310.06|15310.06|15310.62|15310.62|15309.5|15309.5|0
1644311360000|2022-02-08 09:09:20|15306.71|15306.71|15307.11|15307.11|15309.5|15309.5|15306.71|15306.71|0
1644311380000|2022-02-08 09:09:40|15309.98|15309.98|15309.98|15309.98|15309.98|15309.98|15309.98|15309.98|0
1644311400000|2022-02-08 09:10:00|15307.11|15307.11|15301.04|15301.04|15307.11|15307.11|15301.04|15301.04|0
1644311420000|2022-02-08 09:10:20|15299.6|15299.6|15298.71|15298.71|15299.6|15299.6|15298.71|15298.71|0
1644311440000|2022-02-08 09:10:40|15299.27|15299.27|15299.82|15299.82|15299.82|15299.82|15299.27|15299.27|0
1644311450000|2022-02-08 09:10:50|15300.82|15300.82|15300.94|15300.94|15301.86|15301.86|15300.74|15300.74|0
1644311460000|2022-02-08 09:11:00|15301.44|15301.44|15300.44|15300.44|15301.44|15301.44|15300.44|15300.44|0
1644311480000|2022-02-08 09:11:20|15301|15301|15301|15301|15301|15301|15301|15301|0
1644311490000|2022-02-08 09:11:30|15301.56|15301.56|15301.56|15301.56|15301.56|15301.56|15301.56|15301.56|0
1644311500000|2022-02-08 09:11:40|15300.44|15300.44|15300.44|15300.44|15300.44|15300.44|15300.44|15300.44|0
1644311540000|2022-02-08 09:12:20|15298.56|15298.56|15289.77|15289.77|15298.56|15298.56|15289.77|15289.77|0
1644311550000|2022-02-08 09:12:30|15290.59|15290.59|15289.65|15289.65|15290.59|15290.59|15289.65|15289.65|0
1644311570000|2022-02-08 09:12:50|15289.18|15289.18|15283.2|15283.2|15289.18|15289.18|15283.2|15283.2|0
1644311580000|2022-02-08 09:13:00|15282.74|15282.74|15279.93|15279.93|15282.74|15282.74|15279.93|15279.93|0
1644311590000|2022-02-08 09:13:10|15280.4|15280.4|15277.99|15277.99|15280.4|15280.4|15277.99|15277.99|0
1644311610000|2022-02-08 09:13:30|15278.91|15278.91|15278.91|15278.91|15278.91|15278.91|15278.91|15278.91|0
1644311630000|2022-02-08 09:13:50|15279.83|15279.83|15279.83|15279.83|15279.83|15279.83|15279.83|15279.83|0
1644311640000|2022-02-08 09:14:00|15280.28|15280.28|15280.28|15280.28|15280.28|15280.28|15280.28|15280.28|0
1644311660000|2022-02-08 09:14:20|15279.73|15279.73|15280.08|15280.08|15280.64|15280.64|15279.73|15279.73|0
1644311670000|2022-02-08 09:14:30|15276.81|15276.81|15281.87|15281.87|15281.87|15281.87|15276.81|15276.81|0
1644311690000|2022-02-08 09:14:50|15288.94|15288.94|15290.52|15290.52|15290.52|15290.52|15288.94|15288.94|0
1644311700000|2022-02-08 09:15:00|15291.34|15291.34|15296.17|15296.17|15296.17|15296.17|15291.34|15291.34|0
1644311720000|2022-02-08 09:15:20|15296.64|15296.64|15296.64|15296.64|15296.64|15296.64|15296.64|15296.64|0
1644311740000|2022-02-08 09:15:40|15297.2|15297.2|15296.08|15296.08|15297.2|15297.2|15296.08|15296.08|0
1644311810000|2022-02-08 09:16:50|15297.76|15297.76|15297.76|15297.76|15297.76|15297.76|15297.76|15297.76|0
1644311820000|2022-02-08 09:17:00|15297.98|15297.98|15298.92|15298.92|15298.92|15298.92|15297.98|15297.98|0
1644311830000|2022-02-08 09:17:10|15296.18|15296.18|15296.18|15296.18|15296.18|15296.18|15296.18|15296.18|0
1644311850000|2022-02-08 09:17:30|15295.62|15295.62|15296.65|15296.65|15296.65|15296.65|15295.62|15295.62|0
1644311860000|2022-02-08 09:17:40|15295.66|15295.66|15295.66|15295.66|15295.66|15295.66|15295.66|15295.66|0
1644311880000|2022-02-08 09:18:00|15294.72|15294.72|15294.72|15294.72|15294.72|15294.72|15294.72|15294.72|0
1644311890000|2022-02-08 09:18:10|15295.19|15295.19|15295.19|15295.19|15295.19|15295.19|15295.19|15295.19|0
1644311920000|2022-02-08 09:18:40|15292.73|15292.73|15292.73|15292.73|15292.73|15292.73|15292.73|15292.73|0
1644311940000|2022-02-08 09:19:00|15291.79|15291.79|15291.79|15291.79|15291.79|15291.79|15291.79|15291.79|0
1644311950000|2022-02-08 09:19:10|15293.23|15293.23|15293.23|15293.23|15293.23|15293.23|15293.23|15293.23|0
1644311960000|2022-02-08 09:19:20|15292.31|15292.31|15292.31|15292.31|15292.31|15292.31|15292.31|15292.31|0
1644311990000|2022-02-08 09:19:50|15291.37|15291.37|15291.37|15291.37|15291.37|15291.37|15291.37|15291.37|0
1644312000000|2022-02-08 09:20:00|15285.63|15285.63|15274.49|15274.49|15285.63|15285.63|15274.49|15274.49|0
1644312010000|2022-02-08 09:20:10|15268.48|15268.48|15264.65|15264.65|15268.48|15268.48|15264.65|15264.65|0
1644312020000|2022-02-08 09:20:20|15263.27|15263.27|15261.28|15261.28|15263.27|15263.27|15261.28|15261.28|0
1644312030000|2022-02-08 09:20:30|15259.87|15259.87|15261.02|15261.02|15262.85|15262.85|15259.87|15259.87|0
1644312040000|2022-02-08 09:20:40|15263.01|15263.01|15272.16|15272.16|15272.16|15272.16|15263.01|15263.01|0
1644312050000|2022-02-08 09:20:50|15273.59|15273.59|15274.71|15274.71|15274.71|15274.71|15273.59|15273.59|0
1644312060000|2022-02-08 09:21:00|15275.53|15275.53|15275.53|15275.53|15275.53|15275.53|15275.53|15275.53|0
1644312070000|2022-02-08 09:21:10|15274.97|15274.97|15274.97|15274.97|15274.97|15274.97|15274.97|15274.97|0
1644312080000|2022-02-08 09:21:20|15273.49|15273.49|15273.02|15273.02|15273.49|15273.49|15273.02|15273.02|0
1644312090000|2022-02-08 09:21:30|15273.58|15273.58|15273.58|15273.58|15273.58|15273.58|15273.58|15273.58|0
1644312100000|2022-02-08 09:21:40|15275.02|15275.02|15275.49|15275.49|15275.49|15275.49|15275.02|15275.02|0
1644312130000|2022-02-08 09:22:10|15276.4|15276.4|15276.61|15276.61|15276.61|15276.61|15276.4|15276.4|0
1644312150000|2022-02-08 09:22:30|15278.04|15278.04|15278.04|15278.04|15278.04|15278.04|15278.04|15278.04|0
1644312160000|2022-02-08 09:22:40|15278.96|15278.96|15278.96|15278.96|15278.96|15278.96|15278.96|15278.96|0
1644312180000|2022-02-08 09:23:00|15279.77|15279.77|15279.77|15279.77|15279.77|15279.77|15279.77|15279.77|0
1644312210000|2022-02-08 09:23:30|15282.56|15282.56|15282.56|15282.56|15282.56|15282.56|15282.56|15282.56|0
1644312240000|2022-02-08 09:24:00|15283.12|15283.12|15282.01|15282.01|15283.12|15283.12|15282.01|15282.01|0
1644312260000|2022-02-08 09:24:20|15281.09|15281.09|15277.11|15277.11|15281.09|15281.09|15274.24|15274.24|0
1644312270000|2022-02-08 09:24:30|15275.99|15275.99|15274.16|15274.16|15275.99|15275.99|15274.16|15274.16|0
1644312310000|2022-02-08 09:25:10|15273.7|15273.7|15272.79|15272.79|15273.7|15273.7|15272.79|15272.79|0
1644312320000|2022-02-08 09:25:20|15270.43|15270.43|15263.66|15263.66|15270.43|15270.43|15263.66|15263.66|0
1644312340000|2022-02-08 09:25:40|15262.67|15262.67|15262.67|15262.67|15262.67|15262.67|15262.67|15262.67|0
1644312360000|2022-02-08 09:26:00|15261.72|15261.72|15252.32|15252.32|15261.72|15261.72|15250.89|15250.89|0
1644312370000|2022-02-08 09:26:10|15252.79|15252.79|15254.68|15254.68|15254.68|15254.68|15252.79|15252.79|0
1644312380000|2022-02-08 09:26:20|15255.5|15255.5|15265.16|15265.16|15265.16|15265.16|15255.5|15255.5|0
1644312390000|2022-02-08 09:26:30|15266.27|15266.27|15266.27|15266.27|15266.27|15266.27|15266.27|15266.27|0
1644312410000|2022-02-08 09:26:50|15265.71|15265.71|15265.71|15265.71|15265.71|15265.71|15265.71|15265.71|0
1644312460000|2022-02-08 09:27:40|15264.89|15264.89|15265.34|15265.34|15265.34|15265.34|15264.89|15264.89|0
1644312500000|2022-02-08 09:28:20|15264.78|15264.78|15261.88|15261.88|15264.78|15264.78|15261.88|15261.88|0
1644312540000|2022-02-08 09:29:00|15262.35|15262.35|15264.71|15264.71|15264.71|15264.71|15262.35|15262.35|0
1644312550000|2022-02-08 09:29:10|15264.15|15264.15|15264.15|15264.15|15264.15|15264.15|15264.15|15264.15|0
1644312560000|2022-02-08 09:29:20|15265.98|15265.98|15266.9|15266.9|15266.9|15266.9|15265.98|15265.98|0
1644312570000|2022-02-08 09:29:30|15265.95|15265.95|15265.4|15265.4|15265.95|15265.95|15265.4|15265.4|0
1644312580000|2022-02-08 09:29:40|15266.39|15266.39|15267.38|15267.38|15267.38|15267.38|15266.39|15266.39|0
1644312630000|2022-02-08 09:30:30|15267.94|15267.94|15267.94|15267.94|15267.94|15267.94|15267.94|15267.94|0
1644312650000|2022-02-08 09:30:50|15268.5|15268.5|15268.5|15268.5|15268.5|15268.5|15268.5|15268.5|0
1644312700000|2022-02-08 09:31:40|15267.12|15267.12|15267.12|15267.12|15267.12|15267.12|15267.12|15267.12|0
1644312720000|2022-02-08 09:32:00|15268.56|15268.56|15268.56|15268.56|15268.56|15268.56|15268.56|15268.56|0
1644312730000|2022-02-08 09:32:10|15269.99|15269.99|15269.99|15269.99|15269.99|15269.99|15269.99|15269.99|0
1644312740000|2022-02-08 09:32:20|15271.63|15271.63|15279.13|15279.13|15279.13|15279.13|15271.63|15271.63|0
1644312780000|2022-02-08 09:33:00|15279.6|15279.6|15281.43|15281.43|15281.43|15281.43|15279.6|15279.6|0
1644312790000|2022-02-08 09:33:10|15280.93|15280.93|15280.93|15280.93|15280.93|15280.93|15280.93|15280.93|0
1644312800000|2022-02-08 09:33:20|15281.43|15281.43|15282.05|15282.05|15282.05|15282.05|15280.93|15280.93|0
1644312810000|2022-02-08 09:33:30|15280.93|15280.93|15279.44|15279.44|15280.93|15280.93|15279.44|15279.44|0
1644312850000|2022-02-08 09:34:10|15280.44|15280.44|15281.35|15281.35|15281.35|15281.35|15280.44|15280.44|0
1644312880000|2022-02-08 09:34:40|15285.01|15285.01|15285.01|15285.01|15285.01|15285.01|15285.01|15285.01|0
1644312930000|2022-02-08 09:35:30|15284.54|15284.54|15284.07|15284.07|15284.54|15284.54|15284.07|15284.07|0
1644312940000|2022-02-08 09:35:40|15283.15|15283.15|15281.52|15281.52|15283.15|15283.15|15281.52|15281.52|0
1644312960000|2022-02-08 09:36:00|15282.46|15282.46|15282.46|15282.46|15282.46|15282.46|15282.46|15282.46|0
1644312990000|2022-02-08 09:36:30|15281.05|15281.05|15280.65|15280.65|15282.48|15282.48|15280.13|15280.13|0
1644313000000|2022-02-08 09:36:40|15282.09|15282.09|15283.52|15283.52|15283.52|15283.52|15282.09|15282.09|0
1644313010000|2022-02-08 09:36:50|15283.05|15283.05|15279.81|15279.81|15283.05|15283.05|15279.81|15279.81|0
1644313020000|2022-02-08 09:37:00|15278.17|15278.17|15277.35|15277.35|15278.17|15278.17|15277.35|15277.35|0
1644313030000|2022-02-08 09:37:10|15275.53|15275.53|15273.59|15273.59|15275.53|15275.53|15272.68|15272.68|0
1644313040000|2022-02-08 09:37:20|15272.6|15272.6|15274.03|15274.03|15274.03|15274.03|15272.6|15272.6|0
1644313050000|2022-02-08 09:37:30|15273.48|15273.48|15273.48|15273.48|15273.48|15273.48|15273.48|15273.48|0
1644313060000|2022-02-08 09:37:40|15273.95|15273.95|15274.89|15274.89|15274.89|15274.89|15273.95|15273.95|0
1644313070000|2022-02-08 09:37:50|15273.45|15273.45|15273.45|15273.45|15273.45|15273.45|15273.45|15273.45|0
1644313080000|2022-02-08 09:38:00|15272.02|15272.02|15277.29|15277.29|15277.29|15277.29|15272.02|15272.02|0
1644313090000|2022-02-08 09:38:10|15278.92|15278.92|15280.23|15280.23|15280.23|15280.23|15278.92|15278.92|0
1644313100000|2022-02-08 09:38:20|15281.67|15281.67|15281.67|15281.67|15281.67|15281.67|15281.67|15281.67|0
1644313110000|2022-02-08 09:38:30|15283.1|15283.1|15283.1|15283.1|15283.1|15283.1|15283.1|15283.1|0
1644313130000|2022-02-08 09:38:50|15281.67|15281.67|15280.23|15280.23|15281.67|15281.67|15280.23|15280.23|0
1644313140000|2022-02-08 09:39:00|15280.71|15280.71|15279.91|15279.91|15280.77|15280.77|15277.04|15277.04|0
1644313200000|2022-02-08 09:40:00|15279.45|15279.45|15278.99|15278.99|15279.45|15279.45|15278.99|15278.99|0
1644313260000|2022-02-08 09:41:00|15278.08|15278.08|15280.95|15280.95|15280.95|15280.95|15278.08|15278.08|0
1644313280000|2022-02-08 09:41:20|15279.51|15279.51|15280.43|15280.43|15280.43|15280.43|15279.51|15279.51|0
1644313300000|2022-02-08 09:41:40|15278.99|15278.99|15279.91|15279.91|15279.91|15279.91|15278.99|15278.99|0
1644313310000|2022-02-08 09:41:50|15280.47|15280.47|15284.77|15284.77|15284.77|15284.77|15280.47|15280.47|0
1644313330000|2022-02-08 09:42:10|15281.9|15281.9|15281.9|15281.9|15281.9|15281.9|15281.9|15281.9|0
1644313350000|2022-02-08 09:42:30|15280.27|15280.27|15281.09|15281.09|15281.09|15281.09|15280.27|15280.27|0
1644313360000|2022-02-08 09:42:40|15281.9|15281.9|15281.9|15281.9|15281.9|15281.9|15281.9|15281.9|0
1644313380000|2022-02-08 09:43:00|15280.99|15280.99|15280.23|15280.23|15281.9|15281.9|15280.23|15280.23|0
1644313400000|2022-02-08 09:43:20|15278.24|15278.24|15270.81|15270.81|15278.24|15278.24|15270.81|15270.81|0
1644313410000|2022-02-08 09:43:30|15271.31|15271.31|15271.31|15271.31|15271.31|15271.31|15271.31|15271.31|0
1644313420000|2022-02-08 09:43:40|15268.14|15268.14|15268.14|15268.14|15268.14|15268.14|15268.14|15268.14|0
1644313430000|2022-02-08 09:43:50|15267.67|15267.67|15265.88|15265.88|15267.67|15267.67|15265.43|15265.43|0
1644313440000|2022-02-08 09:44:00|15266.88|15266.88|15266.88|15266.88|15267.87|15267.87|15266.88|15266.88|0
1644313450000|2022-02-08 09:44:10|15267.87|15267.87|15266.96|15266.96|15267.87|15267.87|15266.96|15266.96|0
1644313460000|2022-02-08 09:44:20|15266.04|15266.04|15260.6|15260.6|15266.04|15266.04|15260.6|15260.6|0
1644313470000|2022-02-08 09:44:30|15262.01|15262.01|15260.1|15260.1|15262.01|15262.01|15260.1|15260.1|0
1644313490000|2022-02-08 09:44:50|15259.18|15259.18|15260.1|15260.1|15260.1|15260.1|15259.18|15259.18|0
1644313500000|2022-02-08 09:45:00|15258.69|15258.69|15258.69|15258.69|15258.69|15258.69|15255.82|15255.82|0
1644313620000|2022-02-08 09:47:00|15257.77|15257.77|15253.99|15253.99|15257.77|15257.77|15253.99|15253.99|0
1644313630000|2022-02-08 09:47:10|15250.52|15250.52|15249.61|15249.61|15250.52|15250.52|15249.61|15249.61|0
1644313640000|2022-02-08 09:47:20|15250.07|15250.07|15248.63|15248.63|15250.07|15250.07|15248.63|15248.63|0
1644313650000|2022-02-08 09:47:30|15250.07|15250.07|15248.94|15248.94|15250.07|15250.07|15246.27|15246.27|0
1644313670000|2022-02-08 09:47:50|15249.58|15249.58|15248.33|15248.33|15249.58|15249.58|15246.66|15246.66|0
1644313680000|2022-02-08 09:48:00|15250|15250|15248.33|15248.33|15250|15250|15248.33|15248.33|0
1644313690000|2022-02-08 09:48:10|15249.77|15249.77|15253.76|15253.76|15254.68|15254.68|15249.77|15249.77|0
1644313700000|2022-02-08 09:48:20|15255.44|15255.44|15254.94|15254.94|15255.44|15255.44|15254.94|15254.94|0
1644313730000|2022-02-08 09:48:50|15255.83|15255.83|15255.83|15255.83|15255.83|15255.83|15255.83|15255.83|0
1644313740000|2022-02-08 09:49:00|15255.36|15255.36|15255.36|15255.36|15255.36|15255.36|15255.36|15255.36|0
1644313750000|2022-02-08 09:49:10|15255.14|15255.14|15255.14|15255.14|15255.14|15255.14|15255.14|15255.14|0
1644313760000|2022-02-08 09:49:20|15254.68|15254.68|15254.68|15254.68|15254.68|15254.68|15254.68|15254.68|0
1644313780000|2022-02-08 09:49:40|15251.81|15251.81|15251.81|15251.81|15251.81|15251.81|15251.81|15251.81|0
1644313800000|2022-02-08 09:50:00|15252.37|15252.37|15255.95|15255.95|15255.95|15255.95|15252.37|15252.37|0
1644313810000|2022-02-08 09:50:10|15256.41|15256.41|15259.63|15259.63|15259.63|15259.63|15256.41|15256.41|0
1644313830000|2022-02-08 09:50:30|15260.55|15260.55|15262.94|15262.94|15262.94|15262.94|15260.09|15260.09|0
1644313840000|2022-02-08 09:50:40|15263.16|15263.16|15263.11|15263.11|15263.57|15263.57|15263.11|15263.11|0
1644313860000|2022-02-08 09:51:00|15263.61|15263.61|15255.08|15255.08|15263.61|15263.61|15255.08|15255.08|0
1644313870000|2022-02-08 09:51:10|15255.53|15255.53|15255.53|15255.53|15255.53|15255.53|15255.53|15255.53|0
1644313880000|2022-02-08 09:51:20|15257.17|15257.17|15256.35|15256.35|15257.17|15257.17|15256.35|15256.35|0
1644313890000|2022-02-08 09:51:30|15256.81|15256.81|15256.81|15256.81|15256.81|15256.81|15256.81|15256.81|0
1644313910000|2022-02-08 09:51:50|15253.94|15253.94|15253.94|15253.94|15253.94|15253.94|15253.94|15253.94|0
1644313920000|2022-02-08 09:52:00|15253.48|15253.48|15251.35|15251.35|15253.48|15253.48|15251.35|15251.35|0
1644313930000|2022-02-08 09:52:10|15250.89|15250.89|15249.46|15249.46|15250.89|15250.89|15249.46|15249.46|0
1644313940000|2022-02-08 09:52:20|15248.52|15248.52|15248.52|15248.52|15248.52|15248.52|15248.52|15248.52|0
1644313960000|2022-02-08 09:52:40|15246.88|15246.88|15245.21|15245.21|15246.88|15246.88|15244.14|15244.14|0
1644313970000|2022-02-08 09:52:50|15242.34|15242.34|15240.43|15240.43|15242.34|15242.34|15240.43|15240.43|0
1644313990000|2022-02-08 09:53:10|15240.02|15240.02|15240.34|15240.34|15240.34|15240.34|15237.47|15237.47|0
1644314010000|2022-02-08 09:53:30|15241.77|15241.77|15246.57|15246.57|15246.57|15246.57|15241.77|15241.77|0
1644314050000|2022-02-08 09:54:10|15249.72|15249.72|15249.72|15249.72|15249.72|15249.72|15249.72|15249.72|0
1644314060000|2022-02-08 09:54:20|15250.63|15250.63|15250.63|15250.63|15250.63|15250.63|15250.63|15250.63|0
1644314070000|2022-02-08 09:54:30|15249.72|15249.72|15249.72|15249.72|15249.72|15249.72|15249.72|15249.72|0
1644314100000|2022-02-08 09:55:00|15246.97|15246.97|15245.74|15245.74|15246.97|15246.97|15241.91|15241.91|0
1644314110000|2022-02-08 09:55:10|15247.18|15247.18|15247.18|15247.18|15247.18|15247.18|15247.18|15247.18|0
1644314120000|2022-02-08 09:55:20|15243.52|15243.52|15237.99|15237.99|15243.52|15243.52|15237.99|15237.99|0
1644314130000|2022-02-08 09:55:30|15239.42|15239.42|15235.39|15235.39|15239.5|15239.5|15234.92|15234.92|0
1644314140000|2022-02-08 09:55:40|15234.93|15234.93|15235.39|15235.39|15235.39|15235.39|15234.47|15234.47|0
1644314150000|2022-02-08 09:55:50|15235.18|15235.18|15235.18|15235.18|15235.18|15235.18|15235.18|15235.18|0
1644314160000|2022-02-08 09:56:00|15234.71|15234.71|15237.06|15237.06|15238.5|15238.5|15234.71|15234.71|0
1644314170000|2022-02-08 09:56:10|15236.6|15236.6|15239.47|15239.47|15239.47|15239.47|15236.6|15236.6|0
1644314200000|2022-02-08 09:56:40|15238.56|15238.56|15238.56|15238.56|15238.56|15238.56|15238.56|15238.56|0
1644314210000|2022-02-08 09:56:50|15239.47|15239.47|15239.47|15239.47|15239.47|15239.47|15239.47|15239.47|0
1644314260000|2022-02-08 09:57:40|15239|15239|15239|15239|15239|15239|15239|15239|0
1644314270000|2022-02-08 09:57:50|15238.54|15238.54|15238.54|15238.54|15238.54|15238.54|15238.54|15238.54|0
1644314300000|2022-02-08 09:58:20|15237.63|15237.63|15234.76|15234.76|15237.63|15237.63|15234.76|15234.76|0
1644314310000|2022-02-08 09:58:30|15233.37|15233.37|15232.82|15232.82|15233.37|15233.37|15232.82|15232.82|0
1644314320000|2022-02-08 09:58:40|15230.99|15230.99|15226.73|15226.73|15230.99|15230.99|15226.21|15226.21|0
1644314340000|2022-02-08 09:59:00|15226.26|15226.26|15227.17|15227.17|15227.17|15227.17|15226.26|15226.26|0
1644314350000|2022-02-08 09:59:10|15225.83|15225.83|15226.39|15226.39|15226.39|15226.39|15225.83|15225.83|0
1644314360000|2022-02-08 09:59:20|15222.8|15222.8|15222.24|15222.24|15222.8|15222.8|15222.24|15222.24|0
1644314370000|2022-02-08 09:59:30|15223.16|15223.16|15223.16|15223.16|15223.16|15223.16|15223.16|15223.16|0
1644314390000|2022-02-08 09:59:50|15223.72|15223.72|15223.72|15223.72|15223.72|15223.72|15223.72|15223.72|0
1644314400000|2022-02-08 10:00:00|15222.8|15222.8|15222.8|15222.8|15222.8|15222.8|15221.98|15221.98|0
1644314410000|2022-02-08 10:00:10|15223.62|15223.62|15223.62|15223.62|15223.62|15223.62|15223.62|15223.62|0
1644314440000|2022-02-08 10:00:40|15221.76|15221.76|15217.46|15217.46|15221.76|15221.76|15217.46|15217.46|0
1644314450000|2022-02-08 10:00:50|15217|15217|15217.47|15217.47|15217.47|15217.47|15217|15217|0
1644314460000|2022-02-08 10:01:00|15217.01|15217.01|15216.56|15216.56|15217.01|15217.01|15216.56|15216.56|0
1644314480000|2022-02-08 10:01:20|15213.29|15213.29|15213.29|15213.29|15213.29|15213.29|15213.29|15213.29|0
1644314490000|2022-02-08 10:01:30|15214.92|15214.92|15215.74|15215.74|15215.74|15215.74|15214.92|15214.92|0
1644314510000|2022-02-08 10:01:50|15214.92|15214.92|15214.92|15214.92|15214.92|15214.92|15214.92|15214.92|0
1644314520000|2022-02-08 10:02:00|15213.93|15213.93|15213.35|15213.35|15213.93|15213.93|15212.44|15212.44|0
1644314570000|2022-02-08 10:02:50|15214.35|15214.35|15214.35|15214.35|15214.35|15214.35|15214.35|15214.35|0
1644314600000|2022-02-08 10:03:20|15215.78|15215.78|15215.78|15215.78|15215.78|15215.78|15215.78|15215.78|0
1644314610000|2022-02-08 10:03:30|15215.22|15215.22|15215.28|15215.28|15215.78|15215.78|15215.22|15215.22|0
1644314640000|2022-02-08 10:04:00|15215.06|15215.06|15214.84|15214.84|15215.06|15215.06|15214.84|15214.84|0
1644314650000|2022-02-08 10:04:10|15213.01|15213.01|15213.01|15213.01|15213.01|15213.01|15213.01|15213.01|0
1644314670000|2022-02-08 10:04:30|15212.09|15212.09|15212.09|15212.09|15212.09|15212.09|15212.09|15212.09|0
1644314680000|2022-02-08 10:04:40|15214.84|15214.84|15215.39|15215.39|15215.39|15215.39|15214.84|15214.84|0
1644314690000|2022-02-08 10:04:50|15214.92|15214.92|15212.93|15212.93|15214.92|15214.92|15212.37|15212.37|0
1644314700000|2022-02-08 10:05:00|15213.39|15213.39|15215.74|15215.74|15215.74|15215.74|15213.39|15213.39|0
1644314710000|2022-02-08 10:05:10|15213.75|15213.75|15213.75|15213.75|15213.75|15213.75|15213.75|15213.75|0
1644314750000|2022-02-08 10:05:50|15214.31|15214.31|15214.87|15214.87|15214.87|15214.87|15214.31|15214.31|0
1644314770000|2022-02-08 10:06:10|15213.75|15213.75|15211.91|15211.91|15213.75|15213.75|15211.91|15211.91|0
1644314780000|2022-02-08 10:06:20|15210.79|15210.79|15211.91|15211.91|15211.91|15211.91|15210.79|15210.79|0
1644314790000|2022-02-08 10:06:30|15212.82|15212.82|15212.82|15212.82|15212.82|15212.82|15212.82|15212.82|0
1644314830000|2022-02-08 10:07:10|15211.09|15211.09|15209.97|15209.97|15211.09|15211.09|15209.97|15209.97|0
1644314840000|2022-02-08 10:07:20|15211.41|15211.41|15211.41|15211.41|15211.41|15211.41|15211.41|15211.41|0
1644314870000|2022-02-08 10:07:50|15212.84|15212.84|15212.84|15212.84|15212.84|15212.84|15212.84|15212.84|0
1644314880000|2022-02-08 10:08:00|15214.28|15214.28|15216.21|15216.21|15216.21|15216.21|15214.28|15214.28|0
1644314890000|2022-02-08 10:08:10|15217.64|15217.64|15218.46|15218.46|15218.46|15218.46|15217.64|15217.64|0
1644314900000|2022-02-08 10:08:20|15219.9|15219.9|15224.08|15224.08|15225.51|15225.51|15218.46|15218.46|0
1644314910000|2022-02-08 10:08:30|15225.51|15225.51|15225.51|15225.51|15225.51|15225.51|15225.51|15225.51|0
1644314920000|2022-02-08 10:08:40|15224.08|15224.08|15223.14|15223.14|15224.08|15224.08|15223.14|15223.14|0
1644314930000|2022-02-08 10:08:50|15222.02|15222.02|15222.02|15222.02|15222.02|15222.02|15222.02|15222.02|0
1644314940000|2022-02-08 10:09:00|15222.43|15222.43|15224.78|15224.78|15224.78|15224.78|15222.43|15222.43|0
1644314950000|2022-02-08 10:09:10|15226.22|15226.22|15226.22|15226.22|15226.69|15226.69|15226.22|15226.22|0
1644314960000|2022-02-08 10:09:20|15227.65|15227.65|15227.65|15227.65|15227.65|15227.65|15227.65|15227.65|0
1644314970000|2022-02-08 10:09:30|15229.48|15229.48|15226.61|15226.61|15229.48|15229.48|15226.61|15226.61|0
1644314980000|2022-02-08 10:09:40|15228.05|15228.05|15228.05|15228.05|15228.05|15228.05|15228.05|15228.05|0
1644315000000|2022-02-08 10:10:00|15228.5|15228.5|15229.32|15229.32|15229.32|15229.32|15228.5|15228.5|0
1644315020000|2022-02-08 10:10:20|15228.85|15228.85|15230.28|15230.28|15230.28|15230.28|15228.85|15228.85|0
1644315030000|2022-02-08 10:10:30|15231.18|15231.18|15231.18|15231.18|15231.18|15231.18|15231.18|15231.18|0
1644315040000|2022-02-08 10:10:40|15235.71|15235.71|15237.18|15237.18|15237.18|15237.18|15235.71|15235.71|0
1644315060000|2022-02-08 10:11:00|15236.06|15236.06|15235.07|15235.07|15236.06|15236.06|15235.07|15235.07|0
1644315080000|2022-02-08 10:11:20|15235.63|15235.63|15235.63|15235.63|15235.63|15235.63|15235.63|15235.63|0
1644315100000|2022-02-08 10:11:40|15236.52|15236.52|15236.52|15236.52|15236.52|15236.52|15236.52|15236.52|0
1644315110000|2022-02-08 10:11:50|15235.96|15235.96|15237.34|15237.34|15237.34|15237.34|15235.96|15235.96|0
1644315180000|2022-02-08 10:13:00|15235.66|15235.66|15227.12|15227.12|15235.86|15235.86|15227.12|15227.12|0
1644315190000|2022-02-08 10:13:10|15225.29|15225.29|15225.29|15225.29|15225.29|15225.29|15225.29|15225.29|0
1644315210000|2022-02-08 10:13:30|15222.42|15222.42|15220.59|15220.59|15222.42|15222.42|15219.68|15219.68|0
1644315230000|2022-02-08 10:13:50|15220.13|15220.13|15222.07|15222.07|15222.07|15222.07|15220.13|15220.13|0
1644315240000|2022-02-08 10:14:00|15221.15|15221.15|15220.58|15220.58|15221.15|15221.15|15219.66|15219.66|0
1644315280000|2022-02-08 10:14:40|15219.66|15219.66|15219.66|15219.66|15219.66|15219.66|15219.66|15219.66|0
1644315290000|2022-02-08 10:14:50|15218.84|15218.84|15217.41|15217.41|15218.84|15218.84|15217.41|15217.41|0
1644315300000|2022-02-08 10:15:00|15217.86|15217.86|15212.31|15212.31|15217.86|15217.86|15210.88|15210.88|0
1644315310000|2022-02-08 10:15:10|15212.79|15212.79|15207.89|15207.89|15212.79|15212.79|15207.07|15207.07|0
1644315320000|2022-02-08 10:15:20|15208.36|15208.36|15208.36|15208.36|15208.36|15208.36|15208.36|15208.36|0
1644315330000|2022-02-08 10:15:30|15207.86|15207.86|15207.86|15207.86|15207.86|15207.86|15207.86|15207.86|0
1644315370000|2022-02-08 10:16:10|15206.95|15206.95|15206.95|15206.95|15206.95|15206.95|15206.95|15206.95|0
1644315380000|2022-02-08 10:16:20|15208.38|15208.38|15212.05|15212.05|15212.05|15212.05|15208.38|15208.38|0
1644315420000|2022-02-08 10:17:00|15209.18|15209.18|15209.18|15209.18|15210.09|15210.09|15209.18|15209.18|0
1644315430000|2022-02-08 10:17:10|15208.71|15208.71|15207.89|15207.89|15208.71|15208.71|15207.89|15207.89|0
1644315440000|2022-02-08 10:17:20|15206.77|15206.77|15206.77|15206.77|15206.77|15206.77|15206.77|15206.77|0
1644315490000|2022-02-08 10:18:10|15207.59|15207.59|15207.59|15207.59|15207.59|15207.59|15207.59|15207.59|0
1644315520000|2022-02-08 10:18:40|15207.8|15207.8|15207.8|15207.8|15207.8|15207.8|15207.8|15207.8|0
1644315530000|2022-02-08 10:18:50|15207.33|15207.33|15207.33|15207.33|15207.33|15207.33|15207.33|15207.33|0
1644315540000|2022-02-08 10:19:00|15204.46|15204.46|15199.8|15199.8|15204.46|15204.46|15199.8|15199.8|0
1644315560000|2022-02-08 10:19:20|15198.69|15198.69|15198.69|15198.69|15198.69|15198.69|15198.69|15198.69|0
1644315580000|2022-02-08 10:19:40|15197.87|15197.87|15186.23|15186.23|15197.87|15197.87|15186.23|15186.23|0
1644315590000|2022-02-08 10:19:50|15185.77|15185.77|15184.86|15184.86|15185.77|15185.77|15183.95|15183.95|0
1644315610000|2022-02-08 10:20:10|15185.77|15185.77|15176.13|15176.13|15185.77|15185.77|15176.13|15176.13|0
1644315630000|2022-02-08 10:20:30|15175.19|15175.19|15174.72|15174.72|15175.19|15175.19|15174.72|15174.72|0
1644315640000|2022-02-08 10:20:40|15173.6|15173.6|15173.6|15173.6|15173.6|15173.6|15173.6|15173.6|0
1644315650000|2022-02-08 10:20:50|15176.31|15176.31|15180.33|15180.33|15180.33|15180.33|15176.31|15176.31|0
1644315660000|2022-02-08 10:21:00|15179.41|15179.41|15175.27|15175.27|15179.41|15179.41|15175.27|15175.27|0
1644315670000|2022-02-08 10:21:10|15173.84|15173.84|15176.91|15176.91|15176.91|15176.91|15173.84|15173.84|0
1644315680000|2022-02-08 10:21:20|15175.91|15175.91|15175.91|15175.91|15175.91|15175.91|15175.91|15175.91|0
1644315700000|2022-02-08 10:21:40|15175.41|15175.41|15175.41|15175.41|15175.41|15175.41|15175.41|15175.41|0
1644315740000|2022-02-08 10:22:20|15176.53|15176.53|15176.53|15176.53|15176.53|15176.53|15176.53|15176.53|0
1644315760000|2022-02-08 10:22:40|15175.62|15175.62|15178.56|15178.56|15180.46|15180.46|15175|15175|0
1644315770000|2022-02-08 10:22:50|15179.47|15179.47|15180.29|15180.29|15180.29|15180.29|15179.47|15179.47|0
1644315780000|2022-02-08 10:23:00|15181.11|15181.11|15181.11|15181.11|15181.11|15181.11|15181.11|15181.11|0
1644315790000|2022-02-08 10:23:10|15178.85|15178.85|15172.8|15172.8|15178.85|15178.85|15171.29|15171.29|0
1644315800000|2022-02-08 10:23:20|15174.24|15174.24|15174.24|15174.24|15174.24|15174.24|15174.24|15174.24|0
1644315810000|2022-02-08 10:23:30|15172.8|15172.8|15172.8|15172.8|15172.8|15172.8|15172.8|15172.8|0
1644315820000|2022-02-08 10:23:40|15175.67|15175.67|15175.67|15175.67|15175.67|15175.67|15174.85|15174.85|0
1644315830000|2022-02-08 10:23:50|15174.24|15174.24|15177.1|15177.1|15177.1|15177.1|15174.24|15174.24|0
1644315840000|2022-02-08 10:24:00|15178.54|15178.54|15178.54|15178.54|15178.54|15178.54|15178.54|15178.54|0
1644315850000|2022-02-08 10:24:10|15178.1|15178.1|15178.57|15178.57|15178.57|15178.57|15178.1|15178.1|0
1644315880000|2022-02-08 10:24:40|15177.13|15177.13|15177.13|15177.13|15177.13|15177.13|15177.13|15177.13|0
1644315890000|2022-02-08 10:24:50|15178.57|15178.57|15177.13|15177.13|15178.57|15178.57|15177.13|15177.13|0
1644315900000|2022-02-08 10:25:00|15178.57|15178.57|15178.57|15178.57|15178.57|15178.57|15178.57|15178.57|0
1644315920000|2022-02-08 10:25:20|15180|15180|15183.91|15183.91|15184.11|15184.11|15180|15180|0
1644315930000|2022-02-08 10:25:30|15182.47|15182.47|15182.47|15182.47|15182.47|15182.47|15182.47|15182.47|0
1644315940000|2022-02-08 10:25:40|15183.91|15183.91|15185.29|15185.29|15185.29|15185.29|15183.91|15183.91|0
1644315950000|2022-02-08 10:25:50|15186.73|15186.73|15185.75|15185.75|15187.18|15187.18|15185.75|15185.75|0
1644315960000|2022-02-08 10:26:00|15183.37|15183.37|15182.46|15182.46|15183.37|15183.37|15182.46|15182.46|0
1644315970000|2022-02-08 10:26:10|15183.89|15183.89|15183.89|15183.89|15183.89|15183.89|15183.89|15183.89|0
1644315980000|2022-02-08 10:26:20|15180.55|15180.55|15181.98|15181.98|15181.98|15181.98|15180.55|15180.55|0
1644315990000|2022-02-08 10:26:30|15182.8|15182.8|15185.59|15185.59|15185.59|15185.59|15182.8|15182.8|0
1644316000000|2022-02-08 10:26:40|15187.02|15187.02|15187.02|15187.02|15187.02|15187.02|15187.02|15187.02|0
1644316010000|2022-02-08 10:26:50|15188.46|15188.46|15188.46|15188.46|15188.46|15188.46|15188.46|15188.46|0
1644316020000|2022-02-08 10:27:00|15188.93|15188.93|15185.14|15185.14|15188.93|15188.93|15185.14|15185.14|0
1644316040000|2022-02-08 10:27:20|15188.01|15188.01|15185.76|15185.76|15188.01|15188.01|15185.76|15185.76|0
1644316050000|2022-02-08 10:27:30|15187.2|15187.2|15187.2|15187.2|15187.2|15187.2|15187.2|15187.2|0
1644316060000|2022-02-08 10:27:40|15184.33|15184.33|15184.33|15184.33|15184.33|15184.33|15184.33|15184.33|0
1644316070000|2022-02-08 10:27:50|15185.24|15185.24|15184.33|15184.33|15185.24|15185.24|15184.33|15184.33|0
1644316080000|2022-02-08 10:28:00|15182.89|15182.89|15181.46|15181.46|15182.89|15182.89|15181.46|15181.46|0
1644316090000|2022-02-08 10:28:10|15179.78|15179.78|15171.28|15171.28|15179.78|15179.78|15171.28|15171.28|0
1644316100000|2022-02-08 10:28:20|15169.78|15169.78|15168.35|15168.35|15169.78|15169.78|15168.35|15168.35|0
1644316120000|2022-02-08 10:28:40|15166.68|15166.68|15166.68|15166.68|15166.68|15166.68|15166.68|15166.68|0
1644316140000|2022-02-08 10:29:00|15167.35|15167.35|15167.35|15167.35|15167.35|15167.35|15167.35|15167.35|0
1644316150000|2022-02-08 10:29:10|15165.91|15165.91|15165.35|15165.35|15165.91|15165.91|15164.8|15164.8|0
1644316180000|2022-02-08 10:29:40|15163.32|15163.32|15159.02|15159.02|15163.32|15163.32|15159.02|15159.02|0
1644316190000|2022-02-08 10:29:50|15157.13|15157.13|15147.53|15147.53|15157.13|15157.13|15147.53|15147.53|0
1644316200000|2022-02-08 10:30:00|15147.07|15147.07|15143.79|15143.79|15147.07|15147.07|15143.79|15143.79|0
1644316210000|2022-02-08 10:30:10|15143.33|15143.33|15142.71|15142.71|15143.33|15143.33|15142.71|15142.71|0
1644316220000|2022-02-08 10:30:20|15141.77|15141.77|15141.77|15141.77|15141.77|15141.77|15141.77|15141.77|0
1644316240000|2022-02-08 10:30:40|15142.77|15142.77|15135.59|15135.59|15142.77|15142.77|15134.16|15134.16|0
1644316250000|2022-02-08 10:30:50|15136.26|15136.26|15136.26|15136.26|15136.26|15136.26|15136.26|15136.26|0
1644316260000|2022-02-08 10:31:00|15136.49|15136.49|15136.04|15136.04|15136.49|15136.49|15136.04|15136.04|0
1644316270000|2022-02-08 10:31:10|15136.49|15136.49|15136.49|15136.49|15136.49|15136.49|15136.49|15136.49|0
1644316280000|2022-02-08 10:31:20|15135.93|15135.93|15135.71|15135.71|15135.93|15135.93|15135.71|15135.71|0
1644316290000|2022-02-08 10:31:30|15137.14|15137.14|15135.51|15135.51|15137.14|15137.14|15133.48|15133.48|0
1644316300000|2022-02-08 10:31:40|15134.6|15134.6|15134.6|15134.6|15134.6|15134.6|15134.6|15134.6|0
1644316310000|2022-02-08 10:31:50|15135.51|15135.51|15141.67|15141.67|15141.67|15141.67|15135.51|15135.51|0
1644316320000|2022-02-08 10:32:00|15140.85|15140.85|15140.18|15140.18|15140.85|15140.85|15140.18|15140.18|0
1644316340000|2022-02-08 10:32:20|15139.07|15139.07|15131.52|15131.52|15139.07|15139.07|15131.52|15131.52|0
1644316360000|2022-02-08 10:32:40|15132.43|15132.43|15132.43|15132.43|15132.43|15132.43|15132.43|15132.43|0
1644316370000|2022-02-08 10:32:50|15129.56|15129.56|15129.1|15129.1|15129.56|15129.56|15129.1|15129.1|0
1644316390000|2022-02-08 10:33:10|15128.9|15128.9|15129.39|15129.39|15129.39|15129.39|15128.9|15128.9|0
1644316400000|2022-02-08 10:33:20|15119.38|15119.38|15115.06|15115.06|15119.38|15119.38|15115.06|15115.06|0
1644316440000|2022-02-08 10:34:00|15114.15|15114.15|15113.93|15113.93|15114.15|15114.15|15113.93|15113.93|0
1644316450000|2022-02-08 10:34:10|15113.01|15113.01|15113.01|15113.01|15113.01|15113.01|15113.01|15113.01|0
1644316460000|2022-02-08 10:34:20|15111.58|15111.58|15111.58|15111.58|15111.58|15111.58|15111.58|15111.58|0
1644316490000|2022-02-08 10:34:50|15108.28|15108.28|15108.28|15108.28|15108.28|15108.28|15108.28|15108.28|0
1644316500000|2022-02-08 10:35:00|15108.06|15108.06|15109.25|15109.25|15109.25|15109.25|15107.83|15107.83|0
1644316510000|2022-02-08 10:35:10|15108.79|15108.79|15106.56|15106.56|15108.79|15108.79|15106.56|15106.56|0
1644316520000|2022-02-08 10:35:20|15102.25|15102.25|15102.48|15102.48|15102.48|15102.48|15102.25|15102.25|0
1644316530000|2022-02-08 10:35:30|15103.39|15103.39|15103.39|15103.39|15103.39|15103.39|15103.39|15103.39|0
1644316550000|2022-02-08 10:35:50|15103.86|15103.86|15104.68|15104.68|15104.68|15104.68|15103.86|15103.86|0
1644316560000|2022-02-08 10:36:00|15106.51|15106.51|15110|15110|15110|15110|15106.51|15106.51|0
1644316630000|2022-02-08 10:37:10|15108.17|15108.17|15101.84|15101.84|15108.17|15108.17|15101.84|15101.84|0
1644316640000|2022-02-08 10:37:20|15101.22|15101.22|15098.05|15098.05|15101.22|15101.22|15098.05|15098.05|0
1644316650000|2022-02-08 10:37:30|15098.86|15098.86|15098.86|15098.86|15098.86|15098.86|15098.86|15098.86|0
1644316680000|2022-02-08 10:38:00|15099.78|15099.78|15100.24|15100.24|15100.24|15100.24|15099.78|15099.78|0
1644316690000|2022-02-08 10:38:10|15099.68|15099.68|15097.45|15097.45|15099.68|15099.68|15097.45|15097.45|0
1644316760000|2022-02-08 10:39:20|15096.53|15096.53|15096.53|15096.53|15096.53|15096.53|15096.53|15096.53|0
1644316770000|2022-02-08 10:39:30|15097.45|15097.45|15097.45|15097.45|15097.45|15097.45|15097.45|15097.45|0
1644316800000|2022-02-08 10:40:00|15094.14|15094.14|15095.81|15095.81|15095.81|15095.81|15094.14|15094.14|0
1644316810000|2022-02-08 10:40:10|15094.82|15094.82|15095.31|15095.31|15095.31|15095.31|15094.82|15094.82|0
1644316840000|2022-02-08 10:40:40|15093.64|15093.64|15095.31|15095.31|15095.31|15095.31|15093.64|15093.64|0
1644316850000|2022-02-08 10:40:50|15095.87|15095.87|15095.87|15095.87|15095.87|15095.87|15095.87|15095.87|0
1644316870000|2022-02-08 10:41:10|15093|15093|15091.57|15091.57|15093|15093|15089.93|15089.93|0
1644316890000|2022-02-08 10:41:30|15090.45|15090.45|15083.37|15083.37|15090.45|15090.45|15082.46|15082.46|0
1644316920000|2022-02-08 10:42:00|15084.29|15084.29|15084.29|15084.29|15084.29|15084.29|15084.29|15084.29|0
1644316930000|2022-02-08 10:42:10|15084.76|15084.76|15084.76|15084.76|15084.76|15084.76|15084.76|15084.76|0
1644316940000|2022-02-08 10:42:20|15086.19|15086.19|15086.19|15086.19|15086.19|15086.19|15086.19|15086.19|0
1644316960000|2022-02-08 10:42:40|15086.65|15086.65|15086.65|15086.65|15086.65|15086.65|15086.65|15086.65|0
1644316970000|2022-02-08 10:42:50|15087.47|15087.47|15088.15|15088.15|15088.15|15088.15|15087.32|15087.32|0
1644316980000|2022-02-08 10:43:00|15087.69|15087.69|15087.7|15087.7|15087.7|15087.7|15087.23|15087.23|0
1644316990000|2022-02-08 10:43:10|15089.07|15089.07|15089.07|15089.07|15089.07|15089.07|15089.07|15089.07|0
1644317000000|2022-02-08 10:43:20|15087.25|15087.25|15087.25|15087.25|15087.25|15087.25|15087.25|15087.25|0
1644317030000|2022-02-08 10:43:50|15082.94|15082.94|15081.51|15081.51|15082.94|15082.94|15081.51|15081.51|0
1644317050000|2022-02-08 10:44:10|15081.98|15081.98|15081.29|15081.29|15081.98|15081.98|15081.06|15081.06|0
1644317080000|2022-02-08 10:44:40|15082.2|15082.2|15081.98|15081.98|15082.2|15082.2|15081.98|15081.98|0
1644317130000|2022-02-08 10:45:30|15081.42|15081.42|15081.42|15081.42|15081.42|15081.42|15081.42|15081.42|0
1644317140000|2022-02-08 10:45:40|15080.86|15080.86|15079.75|15079.75|15080.86|15080.86|15079.75|15079.75|0
1644317150000|2022-02-08 10:45:50|15079.13|15079.13|15074.57|15074.57|15079.13|15079.13|15074.57|15074.57|0
1644317160000|2022-02-08 10:46:00|15072.9|15072.9|15072.9|15072.9|15072.9|15072.9|15072.9|15072.9|0
1644317170000|2022-02-08 10:46:10|15072.67|15072.67|15074.35|15074.35|15074.35|15074.35|15072.67|15072.67|0
1644317190000|2022-02-08 10:46:30|15073.35|15073.35|15070.75|15070.75|15073.85|15073.85|15070.75|15070.75|0
1644317200000|2022-02-08 10:46:40|15069.63|15069.63|15069.41|15069.41|15069.63|15069.63|15069.41|15069.41|0
1644317210000|2022-02-08 10:46:50|15068.94|15068.94|15055.85|15055.85|15068.94|15068.94|15055.85|15055.85|0
1644317220000|2022-02-08 10:47:00|15058.64|15058.64|15062.25|15062.25|15062.25|15062.25|15058.64|15058.64|0
1644317260000|2022-02-08 10:47:40|15062.81|15062.81|15062.81|15062.81|15062.81|15062.81|15062.81|15062.81|0
1644317280000|2022-02-08 10:48:00|15061.69|15061.69|15061.69|15061.69|15061.69|15061.69|15061.69|15061.69|0
1644317310000|2022-02-08 10:48:30|15060.26|15060.26|15058.82|15058.82|15060.26|15060.26|15058.82|15058.82|0
1644317320000|2022-02-08 10:48:40|15060.26|15060.26|15064.06|15064.06|15064.06|15064.06|15060.26|15060.26|0
1644317340000|2022-02-08 10:49:00|15062.23|15062.23|15062.23|15062.23|15062.23|15062.23|15062.23|15062.23|0
1644317350000|2022-02-08 10:49:10|15060.6|15060.6|15060.6|15060.6|15060.6|15060.6|15060.6|15060.6|0
1644317390000|2022-02-08 10:49:50|15058.92|15058.92|15061.11|15061.11|15061.11|15061.11|15058.92|15058.92|0
1644317400000|2022-02-08 10:50:00|15063.98|15063.98|15063.98|15063.98|15063.98|15063.98|15063.98|15063.98|0
1644317420000|2022-02-08 10:50:20|15063.07|15063.07|15063.07|15063.07|15063.07|15063.07|15063.07|15063.07|0
1644317440000|2022-02-08 10:50:40|15062.51|15062.51|15062.51|15062.51|15062.51|15062.51|15062.51|15062.51|0
1644317460000|2022-02-08 10:51:00|15063.43|15063.43|15063.43|15063.43|15063.43|15063.43|15063.43|15063.43|0
1644317520000|2022-02-08 10:52:00|15060.94|15060.94|15059.89|15059.89|15060.94|15060.94|15059.89|15059.89|0
1644317530000|2022-02-08 10:52:10|15059.34|15059.34|15059.34|15059.34|15059.34|15059.34|15059.34|15059.34|0
1644317540000|2022-02-08 10:52:20|15058.22|15058.22|15056.63|15056.63|15058.22|15058.22|15055.82|15055.82|0
1644317550000|2022-02-08 10:52:30|15057.75|15057.75|15056.83|15056.83|15057.75|15057.75|15056.83|15056.83|0
1644317600000|2022-02-08 10:53:20|15058.27|15058.27|15058.27|15058.27|15058.27|15058.27|15058.27|15058.27|0
1644317610000|2022-02-08 10:53:30|15060.25|15060.25|15060.25|15060.25|15060.25|15060.25|15060.25|15060.25|0
1644317670000|2022-02-08 10:54:30|15065.54|15065.54|15067.27|15067.27|15067.27|15067.27|15065.54|15065.54|0
1644317680000|2022-02-08 10:54:40|15068.7|15068.7|15070.17|15070.17|15070.17|15070.17|15068.7|15068.7|0
1644317690000|2022-02-08 10:54:50|15069.71|15069.71|15069.71|15069.71|15069.71|15069.71|15069.71|15069.71|0
1644317700000|2022-02-08 10:55:00|15068.8|15068.8|15067.88|15067.88|15068.8|15068.8|15067.88|15067.88|0
1644317710000|2022-02-08 10:55:10|15069.32|15069.32|15069.32|15069.32|15069.32|15069.32|15069.32|15069.32|0
1644317720000|2022-02-08 10:55:20|15070.23|15070.23|15070.23|15070.23|15070.23|15070.23|15070.23|15070.23|0
1644317770000|2022-02-08 10:56:10|15069.11|15069.11|15069.11|15069.11|15069.11|15069.11|15069.11|15069.11|0
1644317790000|2022-02-08 10:56:30|15074.9|15074.9|15076.53|15076.53|15076.53|15076.53|15073.98|15073.98|0
1644317820000|2022-02-08 10:57:00|15076.27|15076.27|15077.09|15077.09|15077.09|15077.09|15076.27|15076.27|0
1644317850000|2022-02-08 10:57:30|15077.91|15077.91|15090.19|15090.19|15090.19|15090.19|15077.91|15077.91|0
1644317860000|2022-02-08 10:57:40|15091.01|15091.01|15092.82|15092.82|15092.82|15092.82|15091.01|15091.01|0
1644317880000|2022-02-08 10:58:00|15090.08|15090.08|15090.08|15090.08|15090.08|15090.08|15090.08|15090.08|0
1644317890000|2022-02-08 10:58:10|15091.02|15091.02|15091.02|15091.02|15091.02|15091.02|15091.02|15091.02|0
1644317940000|2022-02-08 10:59:00|15091.43|15091.43|15091.9|15091.9|15091.9|15091.9|15091.43|15091.43|0
1644317970000|2022-02-08 10:59:30|15092.81|15092.81|15092.81|15092.81|15092.81|15092.81|15092.81|15092.81|0
1644317990000|2022-02-08 10:59:50|15094.25|15094.25|15104.31|15104.31|15104.31|15104.31|15094.25|15094.25|0
1644318000000|2022-02-08 11:00:00|15104.98|15104.98|15104.45|15104.45|15105.39|15105.39|15104.45|15104.45|0
1644318010000|2022-02-08 11:00:10|15104.92|15104.92|15107.79|15107.79|15107.79|15107.79|15104.92|15104.92|0
1644318030000|2022-02-08 11:00:30|15112.55|15112.55|15113.98|15113.98|15113.98|15113.98|15112.55|15112.55|0
1644318040000|2022-02-08 11:00:40|15112.55|15112.55|15112.55|15112.55|15112.55|15112.55|15112.55|15112.55|0
1644318050000|2022-02-08 11:00:50|15109.68|15109.68|15109.68|15109.68|15109.68|15109.68|15109.68|15109.68|0
1644318060000|2022-02-08 11:01:00|15110.59|15110.59|15109.47|15109.47|15110.59|15110.59|15108.27|15108.27|0
1644318070000|2022-02-08 11:01:10|15108.55|15108.55|15108.55|15108.55|15108.55|15108.55|15108.55|15108.55|0
1644318080000|2022-02-08 11:01:20|15107.64|15107.64|15106.09|15106.09|15107.64|15107.64|15105.27|15105.27|0
1644318100000|2022-02-08 11:01:40|15103.9|15103.9|15107.3|15107.3|15107.3|15107.3|15103.9|15103.9|0
1644318140000|2022-02-08 11:02:20|15104.95|15104.95|15104.03|15104.03|15104.95|15104.95|15104.03|15104.03|0
1644318150000|2022-02-08 11:02:30|15103.42|15103.42|15103.42|15103.42|15103.42|15103.42|15103.42|15103.42|0
1644318170000|2022-02-08 11:02:50|15102.6|15102.6|15102.6|15102.6|15102.6|15102.6|15102.6|15102.6|0
1644318180000|2022-02-08 11:03:00|15102.13|15102.13|15098.42|15098.42|15102.13|15102.13|15098.42|15098.42|0
1644318190000|2022-02-08 11:03:10|15091.05|15091.05|15091.05|15091.05|15091.05|15091.05|15091.05|15091.05|0
1644318230000|2022-02-08 11:03:50|15089.22|15089.22|15090.04|15090.04|15090.04|15090.04|15089.22|15089.22|0
1644318240000|2022-02-08 11:04:00|15089.63|15089.63|15089.63|15089.63|15089.63|15089.63|15089.63|15089.63|0
1644318260000|2022-02-08 11:04:20|15089.22|15089.22|15089.22|15089.22|15089.22|15089.22|15089.22|15089.22|0
1644318270000|2022-02-08 11:04:30|15088.76|15088.76|15088.76|15088.76|15088.76|15088.76|15088.76|15088.76|0
1644318280000|2022-02-08 11:04:40|15089.88|15089.88|15089.88|15089.88|15089.88|15089.88|15089.88|15089.88|0
1644318300000|2022-02-08 11:05:00|15088.38|15088.38|15092.5|15092.5|15092.5|15092.5|15088.38|15088.38|0
1644318310000|2022-02-08 11:05:10|15092.71|15092.71|15106.23|15106.23|15106.23|15106.23|15092.71|15092.71|0
1644318320000|2022-02-08 11:05:20|15110.46|15110.46|15114.91|15114.91|15115.69|15115.69|15110.46|15110.46|0
1644318330000|2022-02-08 11:05:30|15114.35|15114.35|15114.35|15114.35|15114.35|15114.35|15114.35|15114.35|0
1644318340000|2022-02-08 11:05:40|15112.53|15112.53|15112.53|15112.53|15112.53|15112.53|15112.53|15112.53|0
1644318360000|2022-02-08 11:06:00|15114.16|15114.16|15113.04|15113.04|15114.16|15114.16|15113.04|15113.04|0
1644318370000|2022-02-08 11:06:10|15115.91|15115.91|15116.83|15116.83|15116.83|15116.83|15115.91|15115.91|0
1644318380000|2022-02-08 11:06:20|15116.27|15116.27|15115.71|15115.71|15116.27|15116.27|15115.71|15115.71|0
1644318410000|2022-02-08 11:06:50|15114.8|15114.8|15114.8|15114.8|15114.8|15114.8|15114.8|15114.8|0
1644318420000|2022-02-08 11:07:00|15113.98|15113.98|15111.46|15111.46|15114.92|15114.92|15111.46|15111.46|0
1644318430000|2022-02-08 11:07:10|15112.37|15112.37|15111.14|15111.14|15112.58|15112.58|15111.14|15111.14|0
1644318480000|2022-02-08 11:08:00|15112.58|15112.58|15111.76|15111.76|15112.58|15112.58|15111.76|15111.76|0
1644318490000|2022-02-08 11:08:10|15111.3|15111.3|15111.3|15111.3|15111.3|15111.3|15111.3|15111.3|0
1644318500000|2022-02-08 11:08:20|15110.48|15110.48|15109.67|15109.67|15110.48|15110.48|15109.67|15109.67|0
1644318510000|2022-02-08 11:08:30|15109.21|15109.21|15108.69|15108.69|15110.12|15110.12|15108.69|15108.69|0
1644318520000|2022-02-08 11:08:40|15109.25|15109.25|15109.81|15109.81|15109.81|15109.81|15109.25|15109.25|0
1644318540000|2022-02-08 11:09:00|15111.07|15111.07|15113.42|15113.42|15113.42|15113.42|15111.07|15111.07|0
1644318570000|2022-02-08 11:09:30|15113.98|15113.98|15113.98|15113.98|15113.98|15113.98|15113.98|15113.98|0
1644318600000|2022-02-08 11:10:00|15114.47|15114.47|15114.47|15114.47|15114.47|15114.47|15114.47|15114.47|0
1644318610000|2022-02-08 11:10:10|15114.02|15114.02|15114.02|15114.02|15114.02|15114.02|15114.02|15114.02|0
1644318650000|2022-02-08 11:10:50|15113.2|15113.2|15113.2|15113.2|15113.2|15113.2|15113.2|15113.2|0
1644318660000|2022-02-08 11:11:00|15114.02|15114.02|15114.02|15114.02|15114.02|15114.02|15114.02|15114.02|0
1644318670000|2022-02-08 11:11:10|15114.93|15114.93|15114.93|15114.93|15114.93|15114.93|15114.93|15114.93|0
1644318700000|2022-02-08 11:11:40|15114.46|15114.46|15114.46|15114.46|15114.46|15114.46|15114.46|15114.46|0
1644318710000|2022-02-08 11:11:50|15115.38|15115.38|15115.38|15115.38|15115.38|15115.38|15115.38|15115.38|0
1644318760000|2022-02-08 11:12:40|15114.56|15114.56|15114.56|15114.56|15114.56|15114.56|15114.56|15114.56|0
1644318800000|2022-02-08 11:13:20|15115.02|15115.02|15115.02|15115.02|15115.02|15115.02|15115.02|15115.02|0
1644318810000|2022-02-08 11:13:30|15114.55|15114.55|15114.55|15114.55|15114.55|15114.55|15114.55|15114.55|0
1644318820000|2022-02-08 11:13:40|15114.07|15114.07|15114.07|15114.07|15114.07|15114.07|15114.07|15114.07|0
1644318830000|2022-02-08 11:13:50|15112.25|15112.25|15112.72|15112.72|15112.72|15112.72|15112.25|15112.25|0
1644318850000|2022-02-08 11:14:10|15113.63|15113.63|15114.55|15114.55|15114.55|15114.55|15113.63|15113.63|0
1644318870000|2022-02-08 11:14:30|15114.13|15114.13|15113.58|15113.58|15114.13|15114.13|15113.58|15113.58|0
1644318880000|2022-02-08 11:14:40|15113.02|15113.02|15111.61|15111.61|15113.02|15113.02|15111.61|15111.61|0
1644318890000|2022-02-08 11:14:50|15111.05|15111.05|15111.05|15111.05|15111.05|15111.05|15111.05|15111.05|0
1644318900000|2022-02-08 11:15:00|15111.96|15111.96|15112.88|15112.88|15112.88|15112.88|15111.96|15111.96|0
1644318930000|2022-02-08 11:15:30|15114.76|15114.76|15114.76|15114.76|15114.76|15114.76|15114.76|15114.76|0
1644318940000|2022-02-08 11:15:40|15114.29|15114.29|15114.29|15114.29|15114.29|15114.29|15114.29|15114.29|0
1644318980000|2022-02-08 11:16:20|15112.28|15112.28|15112.28|15112.28|15112.28|15112.28|15112.28|15112.28|0
1644318990000|2022-02-08 11:16:30|15114.63|15114.63|15114.63|15114.63|15114.63|15114.63|15114.63|15114.63|0
1644319000000|2022-02-08 11:16:40|15114.18|15114.18|15114.18|15114.18|15114.18|15114.18|15114.18|15114.18|0
1644319010000|2022-02-08 11:16:50|15113.26|15113.26|15113.72|15113.72|15114.18|15114.18|15113.26|15113.26|0
1644319020000|2022-02-08 11:17:00|15112.9|15112.9|15112.9|15112.9|15112.9|15112.9|15112.9|15112.9|0
1644319030000|2022-02-08 11:17:10|15115.13|15115.13|15123.3|15123.3|15123.3|15123.3|15115.13|15115.13|0
1644319040000|2022-02-08 11:17:20|15124.12|15124.12|15124.12|15124.12|15124.12|15124.12|15124.12|15124.12|0
1644319050000|2022-02-08 11:17:30|15125.53|15125.53|15125.53|15125.53|15125.53|15125.53|15125.53|15125.53|0
1644319090000|2022-02-08 11:18:10|15125.06|15125.06|15125.06|15125.06|15125.06|15125.06|15125.06|15125.06|0
1644319110000|2022-02-08 11:18:30|15124.59|15124.59|15124.12|15124.12|15124.59|15124.59|15124.12|15124.12|0
1644319120000|2022-02-08 11:18:40|15122.48|15122.48|15122.48|15122.48|15122.48|15122.48|15122.48|15122.48|0
1644319130000|2022-02-08 11:18:50|15124.52|15124.52|15136.43|15136.43|15136.43|15136.43|15124.52|15124.52|0
1644319140000|2022-02-08 11:19:00|15138.07|15138.07|15138.53|15138.53|15138.53|15138.53|15138.07|15138.07|0
1644319150000|2022-02-08 11:19:10|15138.07|15138.07|15136.64|15136.64|15138.07|15138.07|15136.64|15136.64|0
1644319160000|2022-02-08 11:19:20|15135|15135|15129.96|15129.96|15135|15135|15129.96|15129.96|0
1644319170000|2022-02-08 11:19:30|15129.04|15129.04|15129.04|15129.04|15129.04|15129.04|15129.04|15129.04|0
1644319200000|2022-02-08 11:20:00|15127.61|15127.61|15129.04|15129.04|15129.04|15129.04|15127.61|15127.61|0
1644319210000|2022-02-08 11:20:10|15129.96|15129.96|15131.07|15131.07|15131.07|15131.07|15129.96|15129.96|0
1644319220000|2022-02-08 11:20:20|15130.52|15130.52|15131.07|15131.07|15131.07|15131.07|15130.52|15130.52|0
1644319230000|2022-02-08 11:20:30|15130.16|15130.16|15130.16|15130.16|15130.16|15130.16|15130.16|15130.16|0
1644319310000|2022-02-08 11:21:50|15127.57|15127.57|15122.02|15122.02|15127.57|15127.57|15122.02|15122.02|0
1644319330000|2022-02-08 11:22:10|15122.94|15122.94|15122.94|15122.94|15122.94|15122.94|15122.94|15122.94|0
1644319350000|2022-02-08 11:22:30|15123.4|15123.4|15123.4|15123.4|15123.4|15123.4|15123.4|15123.4|0
1644319360000|2022-02-08 11:22:40|15122.58|15122.58|15122.12|15122.12|15122.58|15122.58|15122.12|15122.12|0
1644319370000|2022-02-08 11:22:50|15123.61|15123.61|15123.61|15123.61|15123.61|15123.61|15123.61|15123.61|0
1644319400000|2022-02-08 11:23:20|15124.43|15124.43|15124.43|15124.43|15124.43|15124.43|15124.43|15124.43|0
1644319410000|2022-02-08 11:23:30|15126.88|15126.88|15126.06|15126.06|15126.88|15126.88|15126.06|15126.06|0
1644319430000|2022-02-08 11:23:50|15126.53|15126.53|15126.53|15126.53|15126.53|15126.53|15126.53|15126.53|0
1644319440000|2022-02-08 11:24:00|15127.45|15127.45|15127.45|15127.45|15127.45|15127.45|15127.45|15127.45|0
1644319450000|2022-02-08 11:24:10|15128.27|15128.27|15128.27|15128.27|15128.27|15128.27|15128.27|15128.27|0
1644319460000|2022-02-08 11:24:20|15126.44|15126.44|15124.97|15124.97|15126.44|15126.44|15124.97|15124.97|0
1644319470000|2022-02-08 11:24:30|15124.15|15124.15|15124.15|15124.15|15124.15|15124.15|15124.15|15124.15|0
1644319480000|2022-02-08 11:24:40|15123.24|15123.24|15118.64|15118.64|15123.24|15123.24|15118.64|15118.64|0
1644319490000|2022-02-08 11:24:50|15117.72|15117.72|15116.7|15116.7|15117.72|15117.72|15116.7|15116.7|0
1644319500000|2022-02-08 11:25:00|15116.14|15116.14|15112.9|15112.9|15116.14|15116.14|15112.9|15112.9|0
1644319510000|2022-02-08 11:25:10|15108.19|15108.19|15108.36|15108.36|15109.48|15109.48|15108.19|15108.19|0
1644319610000|2022-02-08 11:26:50|15106.73|15106.73|15108.16|15108.16|15108.16|15108.16|15106.73|15106.73|0
1644319640000|2022-02-08 11:27:20|15108.62|15108.62|15108.16|15108.16|15108.62|15108.62|15108.16|15108.16|0
1644319670000|2022-02-08 11:27:50|15103.78|15103.78|15102.21|15102.21|15103.78|15103.78|15102.21|15102.21|0
1644319680000|2022-02-08 11:28:00|15103.32|15103.32|15103.32|15103.32|15103.32|15103.32|15103.32|15103.32|0
1644319690000|2022-02-08 11:28:10|15103.88|15103.88|15103.88|15103.88|15103.88|15103.88|15103.88|15103.88|0
1644319710000|2022-02-08 11:28:30|15102.97|15102.97|15096.01|15096.01|15102.97|15102.97|15096.01|15096.01|0
1644319720000|2022-02-08 11:28:40|15096.83|15096.83|15096.83|15096.83|15096.83|15096.83|15096.83|15096.83|0
1644319730000|2022-02-08 11:28:50|15097.65|15097.65|15105.69|15105.69|15105.69|15105.69|15097.65|15097.65|0
1644319740000|2022-02-08 11:29:00|15108.43|15108.43|15108.89|15108.89|15108.89|15108.89|15108.43|15108.43|0
1644319780000|2022-02-08 11:29:40|15111.34|15111.34|15116.37|15116.37|15116.37|15116.37|15111.13|15111.13|0
1644319790000|2022-02-08 11:29:50|15118|15118|15118|15118|15118|15118|15118|15118|0
1644319800000|2022-02-08 11:30:00|15117.44|15117.44|15118.39|15118.39|15118.39|15118.39|15117.44|15117.44|0
1644319820000|2022-02-08 11:30:20|15117.83|15117.83|15117.83|15117.83|15117.83|15117.83|15117.83|15117.83|0
1644319830000|2022-02-08 11:30:30|15118.27|15118.27|15118.27|15118.27|15118.27|15118.27|15118.27|15118.27|0
1644319850000|2022-02-08 11:30:50|15119.71|15119.71|15119.71|15119.71|15119.71|15119.71|15119.71|15119.71|0
1644319910000|2022-02-08 11:31:50|15121.14|15121.14|15121.14|15121.14|15121.14|15121.14|15121.14|15121.14|0
1644319950000|2022-02-08 11:32:30|15123|15123|15123|15123|15123|15123|15123|15123|0
1644320010000|2022-02-08 11:33:30|15122.44|15122.44|15122.44|15122.44|15122.44|15122.44|15122.44|15122.44|0
1644320020000|2022-02-08 11:33:40|15123.36|15123.36|15123.36|15123.36|15123.36|15123.36|15123.36|15123.36|0
1644320030000|2022-02-08 11:33:50|15122.54|15122.54|15120.61|15120.61|15122.54|15122.54|15120.61|15120.61|0
1644320040000|2022-02-08 11:34:00|15121.52|15121.52|15123.45|15123.45|15125.28|15125.28|15121.52|15121.52|0
1644320070000|2022-02-08 11:34:30|15122.5|15122.5|15122.09|15122.09|15122.5|15122.5|15122.09|15122.09|0
1644320120000|2022-02-08 11:35:20|15122.56|15122.56|15122.56|15122.56|15122.56|15122.56|15122.56|15122.56|0
1644320130000|2022-02-08 11:35:30|15121.18|15121.18|15121.18|15121.18|15121.18|15121.18|15121.18|15121.18|0
1644320140000|2022-02-08 11:35:40|15120.71|15120.71|15120.71|15120.71|15120.71|15120.71|15120.71|15120.71|0
1644320150000|2022-02-08 11:35:50|15120.09|15120.09|15118.97|15118.97|15120.09|15120.09|15118.97|15118.97|0
1644320160000|2022-02-08 11:36:00|15118.06|15118.06|15118.06|15118.06|15118.06|15118.06|15118.06|15118.06|0
1644320210000|2022-02-08 11:36:50|15116.43|15116.43|15114.54|15114.54|15116.43|15116.43|15114.54|15114.54|0
1644320230000|2022-02-08 11:37:10|15113.1|15113.1|15112.06|15112.06|15113.1|15113.1|15111.07|15111.07|0
1644320240000|2022-02-08 11:37:20|15110.24|15110.24|15106.54|15106.54|15110.24|15110.24|15106.54|15106.54|0
1644320260000|2022-02-08 11:37:40|15107.45|15107.45|15107.45|15107.45|15107.45|15107.45|15107.45|15107.45|0
1644320270000|2022-02-08 11:37:50|15107.66|15107.66|15107.66|15107.66|15107.66|15107.66|15107.66|15107.66|0
1644320280000|2022-02-08 11:38:00|15106.74|15106.74|15105.21|15105.21|15107.66|15107.66|15105.21|15105.21|0
1644320290000|2022-02-08 11:38:10|15106.02|15106.02|15106.02|15106.02|15106.02|15106.02|15106.02|15106.02|0
1644320300000|2022-02-08 11:38:20|15104.19|15104.19|15104.19|15104.19|15104.19|15104.19|15104.19|15104.19|0
1644320310000|2022-02-08 11:38:30|15102.76|15102.76|15097.17|15097.17|15102.76|15102.76|15097.17|15097.17|0
1644320330000|2022-02-08 11:38:50|15096.06|15096.06|15093.71|15093.71|15096.06|15096.06|15093.71|15093.71|0
1644320350000|2022-02-08 11:39:10|15090.24|15090.24|15090.14|15090.14|15090.24|15090.24|15089.23|15089.23|0
1644320360000|2022-02-08 11:39:20|15089.33|15089.33|15090.33|15090.33|15090.33|15090.33|15089.33|15089.33|0
1644320370000|2022-02-08 11:39:30|15093.2|15093.2|15095.52|15095.52|15095.52|15095.52|15093.2|15093.2|0
1644320380000|2022-02-08 11:39:40|15094.71|15094.71|15094.71|15094.71|15094.71|15094.71|15094.71|15094.71|0
1644320400000|2022-02-08 11:40:00|15093.79|15093.79|15093.79|15093.79|15093.79|15093.79|15093.79|15093.79|0
1644320410000|2022-02-08 11:40:10|15094.61|15094.61|15094.61|15094.61|15094.61|15094.61|15094.61|15094.61|0
1644320420000|2022-02-08 11:40:20|15096.44|15096.44|15097.26|15097.26|15097.26|15097.26|15096.44|15096.44|0
1644320440000|2022-02-08 11:40:40|15102.26|15102.26|15107.74|15107.74|15107.74|15107.74|15102.26|15102.26|0
1644320480000|2022-02-08 11:41:20|15108.3|15108.3|15108.3|15108.3|15108.3|15108.3|15108.3|15108.3|0
1644320510000|2022-02-08 11:41:50|15107.85|15107.85|15107.85|15107.85|15107.85|15107.85|15107.85|15107.85|0
1644320550000|2022-02-08 11:42:30|15108.67|15108.67|15108.67|15108.67|15108.67|15108.67|15108.67|15108.67|0
1644320640000|2022-02-08 11:44:00|15108.21|15108.21|15112.87|15112.87|15112.87|15112.87|15108.21|15108.21|0
1644320670000|2022-02-08 11:44:30|15114.36|15114.36|15115.27|15115.27|15115.27|15115.27|15114.36|15114.36|0
1644320680000|2022-02-08 11:44:40|15116.71|15116.71|15116.71|15116.71|15116.71|15116.71|15116.71|15116.71|0
1644320700000|2022-02-08 11:45:00|15116.24|15116.24|15117.15|15117.15|15117.15|15117.15|15115.32|15115.32|0
1644320720000|2022-02-08 11:45:20|15116.21|15116.21|15116.21|15116.21|15116.21|15116.21|15116.21|15116.21|0
1644320770000|2022-02-08 11:46:10|15117.13|15117.13|15114.58|15114.58|15117.13|15117.13|15114.58|15114.58|0
1644320780000|2022-02-08 11:46:20|15114.12|15114.12|15113.62|15113.62|15114.12|15114.12|15113.62|15113.62|0
1644320790000|2022-02-08 11:46:30|15113.16|15113.16|15111.17|15111.17|15113.16|15113.16|15111.17|15111.17|0
1644320810000|2022-02-08 11:46:50|15112.61|15112.61|15111.79|15111.79|15112.61|15112.61|15111.79|15111.79|0
1644320840000|2022-02-08 11:47:20|15112.35|15112.35|15118.01|15118.01|15120.76|15120.76|15112.35|15112.35|0
1644320860000|2022-02-08 11:47:40|15117.1|15117.1|15117.1|15117.1|15117.1|15117.1|15117.1|15117.1|0
1644320870000|2022-02-08 11:47:50|15118.93|15118.93|15118.93|15118.93|15118.93|15118.93|15118.93|15118.93|0
1644320880000|2022-02-08 11:48:00|15119.49|15119.49|15121.22|15121.22|15122.13|15122.13|15118.57|15118.57|0
1644320890000|2022-02-08 11:48:10|15122.13|15122.13|15125.52|15125.52|15125.52|15125.52|15122.13|15122.13|0
1644320950000|2022-02-08 11:49:10|15125.05|15125.05|15125.05|15125.05|15125.05|15125.05|15125.05|15125.05|0
1644320960000|2022-02-08 11:49:20|15123.12|15123.12|15120.82|15120.82|15123.12|15123.12|15120.82|15120.82|0
1644321010000|2022-02-08 11:50:10|15121.64|15121.64|15121.64|15121.64|15121.64|15121.64|15121.64|15121.64|0
1644321020000|2022-02-08 11:50:20|15121.08|15121.08|15121.08|15121.08|15121.08|15121.08|15121.08|15121.08|0
1644321030000|2022-02-08 11:50:30|15121.64|15121.64|15121.64|15121.64|15121.64|15121.64|15121.64|15121.64|0
1644321040000|2022-02-08 11:50:40|15118.89|15118.89|15118.89|15118.89|15118.89|15118.89|15118.89|15118.89|0
1644321050000|2022-02-08 11:50:50|15118.42|15118.42|15113.3|15113.3|15118.42|15118.42|15113.3|15113.3|0
1644321060000|2022-02-08 11:51:00|15112.74|15112.74|15112.74|15112.74|15112.74|15112.74|15112.74|15112.74|0
1644321080000|2022-02-08 11:51:20|15112.52|15112.52|15112.52|15112.52|15112.52|15112.52|15112.52|15112.52|0
1644321090000|2022-02-08 11:51:30|15112.11|15112.11|15110.96|15110.96|15112.11|15112.11|15110.96|15110.96|0
1644321100000|2022-02-08 11:51:40|15111.4|15111.4|15111.4|15111.4|15111.4|15111.4|15111.4|15111.4|0
1644321110000|2022-02-08 11:51:50|15112.84|15112.84|15115.04|15115.04|15115.04|15115.04|15112.84|15112.84|0
1644321120000|2022-02-08 11:52:00|15115.95|15115.95|15116.57|15116.57|15116.57|15116.57|15115.95|15115.95|0
1644321140000|2022-02-08 11:52:20|15117.48|15117.48|15117.48|15117.48|15117.48|15117.48|15117.48|15117.48|0
1644321150000|2022-02-08 11:52:30|15118.04|15118.04|15118.04|15118.04|15118.04|15118.04|15118.04|15118.04|0
1644321160000|2022-02-08 11:52:40|15118.5|15118.5|15118.5|15118.5|15118.5|15118.5|15118.5|15118.5|0
1644321180000|2022-02-08 11:53:00|15121.05|15121.05|15121.96|15121.96|15121.96|15121.96|15121.05|15121.05|0
1644321190000|2022-02-08 11:53:10|15122.9|15122.9|15122.9|15122.9|15122.9|15122.9|15122.9|15122.9|0
1644321230000|2022-02-08 11:53:50|15123.72|15123.72|15123.72|15123.72|15123.72|15123.72|15123.72|15123.72|0
1644321250000|2022-02-08 11:54:10|15123.25|15123.25|15123.25|15123.25|15123.25|15123.25|15123.25|15123.25|0
1644321300000|2022-02-08 11:55:00|15123.72|15123.72|15123.95|15123.95|15123.95|15123.95|15123.72|15123.72|0
1644321310000|2022-02-08 11:55:10|15124.86|15124.86|15124.86|15124.86|15124.86|15124.86|15124.86|15124.86|0
1644321320000|2022-02-08 11:55:20|15125.77|15125.77|15125.77|15125.77|15125.77|15125.77|15125.77|15125.77|0
1644321330000|2022-02-08 11:55:30|15127.21|15127.21|15127.21|15127.21|15127.21|15127.21|15127.21|15127.21|0
1644321350000|2022-02-08 11:55:50|15125.77|15125.77|15125.77|15125.77|15125.77|15125.77|15125.77|15125.77|0
1644321360000|2022-02-08 11:56:00|15124.96|15124.96|15124.96|15124.96|15124.96|15124.96|15124.96|15124.96|0
1644321370000|2022-02-08 11:56:10|15124.14|15124.14|15122.31|15122.31|15124.14|15124.14|15122.31|15122.31|0
1644321400000|2022-02-08 11:56:40|15121.84|15121.84|15121.84|15121.84|15121.84|15121.84|15121.84|15121.84|0
1644321410000|2022-02-08 11:56:50|15120.93|15120.93|15120.01|15120.01|15120.93|15120.93|15120.01|15120.01|0
1644321420000|2022-02-08 11:57:00|15118.89|15118.89|15118.89|15118.89|15118.89|15118.89|15118.89|15118.89|0
1644321470000|2022-02-08 11:57:50|15117.95|15117.95|15117.95|15117.95|15117.95|15117.95|15117.95|15117.95|0
1644321480000|2022-02-08 11:58:00|15118.89|15118.89|15121.65|15121.65|15122.76|15122.76|15118.89|15118.89|0
1644321510000|2022-02-08 11:58:30|15122.59|15122.59|15122.59|15122.59|15122.59|15122.59|15122.59|15122.59|0
1644321530000|2022-02-08 11:58:50|15123.5|15123.5|15124.99|15124.99|15124.99|15124.99|15123.5|15123.5|0
1644321540000|2022-02-08 11:59:00|15125.91|15125.91|15138.28|15138.28|15138.28|15138.28|15125.91|15125.91|0
1644321550000|2022-02-08 11:59:10|15139.72|15139.72|15138.28|15138.28|15139.72|15139.72|15138.28|15138.28|0
1644321570000|2022-02-08 11:59:30|15139.4|15139.4|15139.4|15139.4|15139.4|15139.4|15139.4|15139.4|0
1644321590000|2022-02-08 11:59:50|15139.95|15139.95|15139.95|15139.95|15139.95|15139.95|15139.95|15139.95|0
1644321600000|2022-02-08 12:00:00|15139.04|15139.04|15133.16|15133.16|15139.04|15139.04|15133.16|15133.16|0
1644321660000|2022-02-08 12:01:00|15133.72|15133.72|15133.72|15133.72|15133.72|15133.72|15133.72|15133.72|0
1644321670000|2022-02-08 12:01:10|15132.28|15132.28|15132.28|15132.28|15132.28|15132.28|15132.28|15132.28|0
1644321720000|2022-02-08 12:02:00|15133.4|15133.4|15138.69|15138.69|15138.69|15138.69|15131.99|15131.99|0
1644321730000|2022-02-08 12:02:10|15139.16|15139.16|15139.61|15139.61|15139.61|15139.61|15139.16|15139.16|0
1644321760000|2022-02-08 12:02:40|15139.14|15139.14|15140.97|15140.97|15140.97|15140.97|15139.14|15139.14|0
1644321770000|2022-02-08 12:02:50|15139.85|15139.85|15139.85|15139.85|15139.85|15139.85|15139.85|15139.85|0
1644321780000|2022-02-08 12:03:00|15140.77|15140.77|15140.77|15140.77|15140.77|15140.77|15140.77|15140.77|0
1644321790000|2022-02-08 12:03:10|15140.3|15140.3|15140.3|15140.3|15140.3|15140.3|15140.3|15140.3|0
1644321860000|2022-02-08 12:04:20|15132.8|15132.8|15131.42|15131.42|15132.8|15132.8|15131.42|15131.42|0
1644321870000|2022-02-08 12:04:30|15130.86|15130.86|15130.86|15130.86|15130.86|15130.86|15130.86|15130.86|0
1644321880000|2022-02-08 12:04:40|15131.42|15131.42|15131.42|15131.42|15131.42|15131.42|15131.42|15131.42|0
1644321890000|2022-02-08 12:04:50|15131.83|15131.83|15131.83|15131.83|15131.83|15131.83|15131.83|15131.83|0
1644321900000|2022-02-08 12:05:00|15132.39|15132.39|15132.86|15132.86|15132.86|15132.86|15132.39|15132.39|0
1644321910000|2022-02-08 12:05:10|15133.78|15133.78|15133.78|15133.78|15133.78|15133.78|15133.78|15133.78|0
1644321940000|2022-02-08 12:05:40|15135.61|15135.61|15135.61|15135.61|15135.61|15135.61|15135.61|15135.61|0
1644321960000|2022-02-08 12:06:00|15137.04|15137.04|15137.04|15137.04|15137.04|15137.04|15137.04|15137.04|0
1644321970000|2022-02-08 12:06:10|15137.96|15137.96|15137.96|15137.96|15137.96|15137.96|15137.96|15137.96|0
1644321980000|2022-02-08 12:06:20|15139.59|15139.59|15139.13|15139.13|15139.59|15139.59|15139.13|15139.13|0
1644322000000|2022-02-08 12:06:40|15138.32|15138.32|15138.32|15138.32|15138.32|15138.32|15138.32|15138.32|0
1644322010000|2022-02-08 12:06:50|15136.49|15136.49|15136.49|15136.49|15136.49|15136.49|15136.49|15136.49|0
1644322030000|2022-02-08 12:07:10|15137.4|15137.4|15137.31|15137.31|15137.4|15137.4|15137.31|15137.31|0
1644322070000|2022-02-08 12:07:50|15137.99|15137.99|15137.99|15137.99|15137.99|15137.99|15137.99|15137.99|0
1644322090000|2022-02-08 12:08:10|15136.16|15136.16|15131.46|15131.46|15136.16|15136.16|15131.46|15131.46|0
1644322110000|2022-02-08 12:08:30|15132.02|15132.02|15132.02|15132.02|15132.02|15132.02|15132.02|15132.02|0
1644322120000|2022-02-08 12:08:40|15132.94|15132.94|15132.94|15132.94|15132.94|15132.94|15132.94|15132.94|0
1644322130000|2022-02-08 12:08:50|15131.11|15131.11|15131.11|15131.11|15131.11|15131.11|15131.11|15131.11|0
1644322150000|2022-02-08 12:09:10|15131.66|15131.66|15131.66|15131.66|15131.66|15131.66|15131.66|15131.66|0
1644322160000|2022-02-08 12:09:20|15132.22|15132.22|15132.22|15132.22|15132.22|15132.22|15132.22|15132.22|0
1644322180000|2022-02-08 12:09:40|15130.79|15130.79|15130.79|15130.79|15130.79|15130.79|15130.79|15130.79|0
1644322210000|2022-02-08 12:10:10|15131.73|15131.73|15130.3|15130.3|15131.73|15131.73|15130.3|15130.3|0
1644322230000|2022-02-08 12:10:30|15131.73|15131.73|15131.73|15131.73|15131.73|15131.73|15131.73|15131.73|0
1644322240000|2022-02-08 12:10:40|15132.55|15132.55|15132.55|15132.55|15132.55|15132.55|15132.55|15132.55|0
1644322250000|2022-02-08 12:10:50|15134.38|15134.38|15134.82|15134.82|15134.82|15134.82|15134.38|15134.38|0
1644322260000|2022-02-08 12:11:00|15136.26|15136.26|15137.69|15137.69|15137.69|15137.69|15136.26|15136.26|0
1644322270000|2022-02-08 12:11:10|15139.52|15139.52|15140.08|15140.08|15140.08|15140.08|15139.52|15139.52|0
1644322330000|2022-02-08 12:12:10|15140.55|15140.55|15139.66|15139.66|15140.55|15140.55|15139.66|15139.66|0
1644322340000|2022-02-08 12:12:20|15137.83|15137.83|15140.57|15140.57|15140.57|15140.57|15137.83|15137.83|0
1644322360000|2022-02-08 12:12:40|15138.9|15138.9|15137.98|15137.98|15138.9|15138.9|15137.98|15137.98|0
1644322410000|2022-02-08 12:13:30|15138.43|15138.43|15137.49|15137.49|15138.43|15138.43|15137.49|15137.49|0
1644322420000|2022-02-08 12:13:40|15137.93|15137.93|15137.93|15137.93|15137.93|15137.93|15137.93|15137.93|0
1644322430000|2022-02-08 12:13:50|15138.49|15138.49|15136.36|15136.36|15138.49|15138.49|15136.36|15136.36|0
1644322440000|2022-02-08 12:14:00|15137.3|15137.3|15137.3|15137.3|15137.3|15137.3|15137.3|15137.3|0
1644322450000|2022-02-08 12:14:10|15136.74|15136.74|15136.18|15136.18|15136.74|15136.74|15136.18|15136.18|0
1644322470000|2022-02-08 12:14:30|15138.01|15138.01|15140.07|15140.07|15140.07|15140.07|15138.01|15138.01|0
1644322490000|2022-02-08 12:14:50|15140.89|15140.89|15140.89|15140.89|15140.89|15140.89|15140.89|15140.89|0
1644322500000|2022-02-08 12:15:00|15141.45|15141.45|15143.05|15143.05|15143.05|15143.05|15141.45|15141.45|0
1644322520000|2022-02-08 12:15:20|15144.78|15144.78|15146.58|15146.58|15146.58|15146.58|15144.78|15144.78|0
1644322560000|2022-02-08 12:16:00|15146.02|15146.02|15145.1|15145.1|15146.02|15146.02|15145.1|15145.1|0
1644322580000|2022-02-08 12:16:20|15146.02|15146.02|15145.1|15145.1|15147.85|15147.85|15145.1|15145.1|0
1644322600000|2022-02-08 12:16:40|15144.29|15144.29|15141.73|15141.73|15144.29|15144.29|15141.73|15141.73|0
1644322610000|2022-02-08 12:16:50|15140.21|15140.21|15140.21|15140.21|15140.21|15140.21|15140.21|15140.21|0
1644322620000|2022-02-08 12:17:00|15141.88|15141.88|15142.44|15142.44|15142.44|15142.44|15141.88|15141.88|0
1644322630000|2022-02-08 12:17:10|15143.35|15143.35|15144.27|15144.27|15144.27|15144.27|15143.35|15143.35|0
1644322640000|2022-02-08 12:17:20|15144.82|15144.82|15143.39|15143.39|15144.82|15144.82|15143.39|15143.39|0
1644322650000|2022-02-08 12:17:30|15144.01|15144.01|15144.01|15144.01|15144.01|15144.01|15144.01|15144.01|0
1644322660000|2022-02-08 12:17:40|15143.34|15143.34|15143.11|15143.11|15143.34|15143.34|15143.11|15143.11|0
1644322680000|2022-02-08 12:18:00|15142.2|15142.2|15141.28|15141.28|15142.2|15142.2|15141.28|15141.28|0
1644322690000|2022-02-08 12:18:10|15140.37|15140.37|15137.36|15137.36|15140.37|15140.37|15137.36|15137.36|0
1644322710000|2022-02-08 12:18:30|15136.54|15136.54|15136.54|15136.54|15136.54|15136.54|15136.54|15136.54|0
1644322730000|2022-02-08 12:18:50|15135.63|15135.63|15135.63|15135.63|15135.63|15135.63|15135.63|15135.63|0
1644322740000|2022-02-08 12:19:00|15136.54|15136.54|15136.54|15136.54|15136.54|15136.54|15136.54|15136.54|0
1644322750000|2022-02-08 12:19:10|15137.46|15137.46|15136.54|15136.54|15137.46|15137.46|15136.54|15136.54|0
1644322810000|2022-02-08 12:20:10|15134.72|15134.72|15134.72|15134.72|15134.72|15134.72|15134.72|15134.72|0
1644322820000|2022-02-08 12:20:20|15133.8|15133.8|15133.8|15133.8|15133.8|15133.8|15133.8|15133.8|0
1644322840000|2022-02-08 12:20:40|15133.3|15133.3|15133.3|15133.3|15133.3|15133.3|15133.3|15133.3|0
1644322850000|2022-02-08 12:20:50|15133.86|15133.86|15130.36|15130.36|15133.86|15133.86|15130.36|15130.36|0
1644322860000|2022-02-08 12:21:00|15121.45|15121.45|15123.56|15123.56|15123.56|15123.56|15121.45|15121.45|0
1644322870000|2022-02-08 12:21:10|15124.37|15124.37|15124.37|15124.37|15124.37|15124.37|15124.37|15124.37|0
1644322880000|2022-02-08 12:21:20|15124.87|15124.87|15124.87|15124.87|15124.87|15124.87|15124.87|15124.87|0
1644322900000|2022-02-08 12:21:40|15123.96|15123.96|15124.87|15124.87|15124.87|15124.87|15123.96|15123.96|0
1644322920000|2022-02-08 12:22:00|15125.78|15125.78|15126.7|15126.7|15126.7|15126.7|15125.78|15125.78|0
1644322940000|2022-02-08 12:22:20|15128.11|15128.11|15128.11|15128.11|15128.11|15128.11|15128.11|15128.11|0
1644322990000|2022-02-08 12:23:10|15127.29|15127.29|15122.55|15122.55|15127.29|15127.29|15122.55|15122.55|0
1644323040000|2022-02-08 12:24:00|15123.01|15123.01|15123.01|15123.01|15123.01|15123.01|15123.01|15123.01|0
1644323090000|2022-02-08 12:24:50|15122.52|15122.52|15124.18|15124.18|15124.18|15124.18|15122.07|15122.07|0
1644323160000|2022-02-08 12:26:00|15124.68|15124.68|15124.47|15124.47|15124.68|15124.68|15124.47|15124.47|0
1644323170000|2022-02-08 12:26:10|15124.94|15124.94|15126.32|15126.32|15126.32|15126.32|15124.94|15124.94|0
1644323190000|2022-02-08 12:26:30|15126.77|15126.77|15126.77|15126.77|15126.77|15126.77|15126.77|15126.77|0
1644323250000|2022-02-08 12:27:30|15128.21|15128.21|15128.21|15128.21|15128.21|15128.21|15128.21|15128.21|0
1644323260000|2022-02-08 12:27:40|15127.29|15127.29|15127.29|15127.29|15127.29|15127.29|15127.29|15127.29|0
1644323270000|2022-02-08 12:27:50|15128.73|15128.73|15128.73|15128.73|15128.73|15128.73|15128.73|15128.73|0
1644323280000|2022-02-08 12:28:00|15131.4|15131.4|15132.22|15132.22|15132.22|15132.22|15131.4|15131.4|0
1644323290000|2022-02-08 12:28:10|15131.76|15131.76|15131.76|15131.76|15131.76|15131.76|15131.76|15131.76|0
1644323300000|2022-02-08 12:28:20|15131.3|15131.3|15134.25|15134.25|15134.25|15134.25|15131.3|15131.3|0
1644323340000|2022-02-08 12:29:00|15134.72|15134.72|15134.72|15134.72|15134.72|15134.72|15134.72|15134.72|0
1644323360000|2022-02-08 12:29:20|15136.09|15136.09|15140.79|15140.79|15140.79|15140.79|15136.09|15136.09|0
1644323370000|2022-02-08 12:29:30|15141.71|15141.71|15141.71|15141.71|15141.71|15141.71|15141.71|15141.71|0
1644323380000|2022-02-08 12:29:40|15142.18|15142.18|15142.18|15142.18|15142.18|15142.18|15142.18|15142.18|0
1644323410000|2022-02-08 12:30:10|15142.64|15142.64|15143.09|15143.09|15143.09|15143.09|15142.18|15142.18|0
1644323450000|2022-02-08 12:30:50|15142.18|15142.18|15141.26|15141.26|15142.18|15142.18|15141.26|15141.26|0
1644323460000|2022-02-08 12:31:00|15140.71|15140.71|15140.71|15140.71|15140.71|15140.71|15140.71|15140.71|0
1644323470000|2022-02-08 12:31:10|15139.89|15139.89|15133.93|15133.93|15139.89|15139.89|15133.93|15133.93|0
1644323510000|2022-02-08 12:31:50|15133.44|15133.44|15133.44|15133.44|15133.44|15133.44|15133.44|15133.44|0
1644323560000|2022-02-08 12:32:40|15130.57|15130.57|15130.57|15130.57|15130.57|15130.57|15130.57|15130.57|0
1644323580000|2022-02-08 12:33:00|15128.71|15128.71|15126.31|15126.31|15128.71|15128.71|15125.49|15125.49|0
1644323590000|2022-02-08 12:33:10|15125.84|15125.84|15122.84|15122.84|15125.84|15125.84|15121.72|15121.72|0
1644323600000|2022-02-08 12:33:20|15121.92|15121.92|15121.92|15121.92|15121.92|15121.92|15121.92|15121.92|0
1644323610000|2022-02-08 12:33:30|15122.74|15122.74|15124.21|15124.21|15124.21|15124.21|15122.38|15122.38|0
1644323670000|2022-02-08 12:34:30|15124.68|15124.68|15124.68|15124.68|15124.68|15124.68|15124.68|15124.68|0
1644323680000|2022-02-08 12:34:40|15125.14|15125.14|15125.14|15125.14|15125.14|15125.14|15125.14|15125.14|0
1644323690000|2022-02-08 12:34:50|15124.68|15124.68|15124.68|15124.68|15124.68|15124.68|15124.68|15124.68|0
1644323700000|2022-02-08 12:35:00|15123.77|15123.77|15123.31|15123.31|15123.77|15123.77|15123.31|15123.31|0
1644323740000|2022-02-08 12:35:40|15125.34|15125.34|15126.26|15126.26|15126.26|15126.26|15125.34|15125.34|0
1644323770000|2022-02-08 12:36:10|15127.17|15127.17|15127.17|15127.17|15127.17|15127.17|15127.17|15127.17|0
1644323790000|2022-02-08 12:36:30|15127.64|15127.64|15127.64|15127.64|15127.64|15127.64|15127.64|15127.64|0
1644323810000|2022-02-08 12:36:50|15126.83|15126.83|15126.83|15126.83|15126.83|15126.83|15126.83|15126.83|0
1644323850000|2022-02-08 12:37:30|15127.74|15127.74|15127.74|15127.74|15127.74|15127.74|15127.74|15127.74|0
1644323860000|2022-02-08 12:37:40|15126.83|15126.83|15126.83|15126.83|15126.83|15126.83|15126.83|15126.83|0
1644323910000|2022-02-08 12:38:30|15126.36|15126.36|15126.36|15126.36|15126.36|15126.36|15126.36|15126.36|0
1644323940000|2022-02-08 12:39:00|15124.53|15124.53|15124.53|15124.53|15124.53|15124.53|15124.53|15124.53|0
1644323960000|2022-02-08 12:39:20|15124.12|15124.12|15124.12|15124.12|15124.12|15124.12|15124.12|15124.12|0
1644324010000|2022-02-08 12:40:10|15125.03|15125.03|15125.49|15125.49|15125.49|15125.49|15125.03|15125.03|0
1644324020000|2022-02-08 12:40:20|15126.9|15126.9|15126.9|15126.9|15126.9|15126.9|15126.9|15126.9|0
1644324080000|2022-02-08 12:41:20|15126.08|15126.08|15126.08|15126.08|15126.08|15126.08|15126.08|15126.08|0
1644324150000|2022-02-08 12:42:30|15124.25|15124.25|15122.82|15122.82|15124.25|15124.25|15122.82|15122.82|0
1644324160000|2022-02-08 12:42:40|15124.25|15124.25|15125.17|15125.17|15125.17|15125.17|15124.25|15124.25|0
1644324170000|2022-02-08 12:42:50|15124.71|15124.71|15124.71|15124.71|15124.71|15124.71|15124.71|15124.71|0
1644324180000|2022-02-08 12:43:00|15124.15|15124.15|15124.15|15124.15|15124.71|15124.71|15124.15|15124.15|0
1644324190000|2022-02-08 12:43:10|15123.59|15123.59|15123.59|15123.59|15123.59|15123.59|15123.59|15123.59|0
1644324200000|2022-02-08 12:43:20|15124.71|15124.71|15124.15|15124.15|15124.71|15124.71|15124.15|15124.15|0
1644324230000|2022-02-08 12:43:50|15123.21|15123.21|15123.21|15123.21|15123.21|15123.21|15123.21|15123.21|0
1644324240000|2022-02-08 12:44:00|15122.75|15122.75|15123.69|15123.69|15123.69|15123.69|15122.75|15122.75|0
1644324250000|2022-02-08 12:44:10|15123.22|15123.22|15122.77|15122.77|15123.22|15123.22|15122.77|15122.77|0
1644324270000|2022-02-08 12:44:30|15121.95|15121.95|15121.95|15121.95|15121.95|15121.95|15121.95|15121.95|0
1644324300000|2022-02-08 12:45:00|15121.01|15121.01|15121.01|15121.01|15121.01|15121.01|15121.01|15121.01|0
1644324320000|2022-02-08 12:45:20|15121.5|15121.5|15121.5|15121.5|15121.5|15121.5|15121.5|15121.5|0
1644324360000|2022-02-08 12:46:00|15122.42|15122.42|15122.42|15122.42|15122.42|15122.42|15122.42|15122.42|0
1644324380000|2022-02-08 12:46:20|15123.53|15123.53|15123.53|15123.53|15123.53|15123.53|15123.53|15123.53|0
1644324390000|2022-02-08 12:46:30|15125.88|15125.88|15127.32|15127.32|15127.32|15127.32|15125.88|15125.88|0
1644324430000|2022-02-08 12:47:10|15128.23|15128.23|15128.23|15128.23|15128.23|15128.23|15128.23|15128.23|0
1644324460000|2022-02-08 12:47:40|15129.15|15129.15|15129.15|15129.15|15129.15|15129.15|15129.15|15129.15|0
1644324470000|2022-02-08 12:47:50|15129.59|15129.59|15132.57|15132.57|15132.57|15132.57|15129.59|15129.59|0
1644324480000|2022-02-08 12:48:00|15130.68|15130.68|15130.68|15130.68|15130.68|15130.68|15130.68|15130.68|0
1644324490000|2022-02-08 12:48:10|15129.77|15129.77|15127.38|15127.38|15129.77|15129.77|15127.38|15127.38|0
1644324500000|2022-02-08 12:48:20|15126.47|15126.47|15126.47|15126.47|15126.47|15126.47|15126.47|15126.47|0
1644324560000|2022-02-08 12:49:20|15127.38|15127.38|15129.21|15129.21|15129.21|15129.21|15127.38|15127.38|0
1644324600000|2022-02-08 12:50:00|15128.29|15128.29|15128.29|15128.29|15128.29|15128.29|15128.29|15128.29|0
1644324620000|2022-02-08 12:50:20|15128.5|15128.5|15127.07|15127.07|15128.5|15128.5|15127.07|15127.07|0
1644324670000|2022-02-08 12:51:10|15127.88|15127.88|15127.88|15127.88|15127.88|15127.88|15127.88|15127.88|0
1644324690000|2022-02-08 12:51:30|15127.07|15127.07|15127.07|15127.07|15127.07|15127.07|15127.07|15127.07|0
1644324710000|2022-02-08 12:51:50|15124.2|15124.2|15124.2|15124.2|15124.2|15124.2|15124.2|15124.2|0
1644324720000|2022-02-08 12:52:00|15121.45|15121.45|15120.48|15120.48|15121.45|15121.45|15120.48|15120.48|0
1644324730000|2022-02-08 12:52:10|15120.03|15120.03|15120.03|15120.03|15120.03|15120.03|15120.03|15120.03|0
1644324740000|2022-02-08 12:52:20|15119.47|15119.47|15119.47|15119.47|15119.47|15119.47|15119.47|15119.47|0
1644324770000|2022-02-08 12:52:50|15118.65|15118.65|15118.65|15118.65|15118.65|15118.65|15118.65|15118.65|0
1644324780000|2022-02-08 12:53:00|15116.66|15116.66|15117.16|15117.16|15117.16|15117.16|15116.66|15116.66|0
1644324830000|2022-02-08 12:53:50|15119.15|15119.15|15119.2|15119.2|15119.2|15119.2|15119.15|15119.15|0
1644324850000|2022-02-08 12:54:10|15120.19|15120.19|15120.19|15120.19|15120.19|15120.19|15120.19|15120.19|0
1644324860000|2022-02-08 12:54:20|15121.11|15121.11|15121.57|15121.57|15121.57|15121.57|15121.11|15121.11|0
1644324880000|2022-02-08 12:54:40|15123.06|15123.06|15123.26|15123.26|15123.26|15123.26|15123.06|15123.06|0
1644324890000|2022-02-08 12:54:50|15123.73|15123.73|15123.73|15123.73|15123.73|15123.73|15123.73|15123.73|0
1644324930000|2022-02-08 12:55:30|15124.19|15124.19|15124.69|15124.69|15124.69|15124.69|15124.19|15124.19|0
1644324950000|2022-02-08 12:55:50|15126.12|15126.12|15126.12|15126.12|15126.12|15126.12|15126.12|15126.12|0
1644324970000|2022-02-08 12:56:10|15127.95|15127.95|15127.95|15127.95|15127.95|15127.95|15127.95|15127.95|0
1644325020000|2022-02-08 12:57:00|15128.87|15128.87|15128.87|15128.87|15128.87|15128.87|15128.87|15128.87|0
1644325030000|2022-02-08 12:57:10|15129.78|15129.78|15129.93|15129.93|15129.93|15129.93|15129.37|15129.37|0
1644325050000|2022-02-08 12:57:30|15130.84|15130.84|15130.84|15130.84|15130.84|15130.84|15130.84|15130.84|0
1644325060000|2022-02-08 12:57:40|15128.1|15128.1|15129.41|15129.41|15129.41|15129.41|15128.1|15128.1|0
1644325090000|2022-02-08 12:58:10|15130.85|15130.85|15134.57|15134.57|15134.57|15134.57|15130.85|15130.85|0
1644325110000|2022-02-08 12:58:30|15136|15136|15136|15136|15136|15136|15136|15136|0
1644325140000|2022-02-08 12:59:00|15136.95|15136.95|15136.48|15136.48|15136.95|15136.95|15136.48|15136.48|0
1644325170000|2022-02-08 12:59:30|15135.53|15135.53|15135.53|15135.53|15135.53|15135.53|15135.53|15135.53|0
1644325190000|2022-02-08 12:59:50|15136.03|15136.03|15136.03|15136.03|15136.03|15136.03|15136.03|15136.03|0
1644325230000|2022-02-08 13:00:30|15136.97|15136.97|15136.97|15136.97|15136.97|15136.97|15136.97|15136.97|0
1644325260000|2022-02-08 13:01:00|15136.5|15136.5|15136.5|15136.5|15136.5|15136.5|15136.5|15136.5|0
1644325330000|2022-02-08 13:02:10|15137.91|15137.91|15137.91|15137.91|15137.91|15137.91|15137.91|15137.91|0
1644325340000|2022-02-08 13:02:20|15137.46|15137.46|15137.46|15137.46|15137.46|15137.46|15137.46|15137.46|0
1644325370000|2022-02-08 13:02:50|15136.46|15136.46|15135.09|15135.09|15136.46|15136.46|15135.09|15135.09|0
1644325380000|2022-02-08 13:03:00|15134.17|15134.17|15134.17|15134.17|15134.17|15134.17|15134.17|15134.17|0
1644325400000|2022-02-08 13:03:20|15134.73|15134.73|15137.08|15137.08|15137.08|15137.08|15134.73|15134.73|0
1644325410000|2022-02-08 13:03:30|15137.64|15137.64|15137.64|15137.64|15137.64|15137.64|15137.64|15137.64|0
1644325420000|2022-02-08 13:03:40|15137.17|15137.17|15137.17|15137.17|15137.17|15137.17|15137.17|15137.17|0
1644325440000|2022-02-08 13:04:00|15138.08|15138.08|15140.37|15140.37|15140.37|15140.37|15138.08|15138.08|0
1644325450000|2022-02-08 13:04:10|15140.84|15140.84|15142.28|15142.28|15142.28|15142.28|15140.84|15140.84|0
1644325460000|2022-02-08 13:04:20|15143.95|15143.95|15143.95|15143.95|15143.95|15143.95|15143.95|15143.95|0
1644325490000|2022-02-08 13:04:50|15143.5|15143.5|15143.5|15143.5|15143.5|15143.5|15143.5|15143.5|0
1644325500000|2022-02-08 13:05:00|15143.03|15143.03|15140.22|15140.22|15143.03|15143.03|15140.22|15140.22|0
1644325540000|2022-02-08 13:05:40|15141.86|15141.86|15142.8|15142.8|15142.8|15142.8|15141.86|15141.86|0
1644325580000|2022-02-08 13:06:20|15144.29|15144.29|15150.99|15150.99|15150.99|15150.99|15144.29|15144.29|0
1644325610000|2022-02-08 13:06:50|15150.52|15150.52|15150.52|15150.52|15150.52|15150.52|15150.52|15150.52|0
1644325620000|2022-02-08 13:07:00|15151.43|15151.43|15151.43|15151.43|15151.43|15151.43|15151.43|15151.43|0
1644325650000|2022-02-08 13:07:30|15152.25|15152.25|15154.45|15154.45|15154.45|15154.45|15152.25|15152.25|0
1644325660000|2022-02-08 13:07:40|15153.64|15153.64|15153.64|15153.64|15153.64|15153.64|15153.64|15153.64|0
1644325680000|2022-02-08 13:08:00|15153.84|15153.84|15151.1|15151.1|15153.84|15153.84|15151.1|15151.1|0
1644325690000|2022-02-08 13:08:10|15150.18|15150.18|15150.18|15150.18|15150.18|15150.18|15150.18|15150.18|0
1644325700000|2022-02-08 13:08:20|15146.03|15146.03|15145.47|15145.47|15146.03|15146.03|15145.47|15145.47|0
1644325710000|2022-02-08 13:08:30|15143.83|15143.83|15142.9|15142.9|15143.83|15143.83|15142.9|15142.9|0
1644325720000|2022-02-08 13:08:40|15142.68|15142.68|15135.72|15135.72|15142.68|15142.68|15135.72|15135.72|0
1644325750000|2022-02-08 13:09:10|15136.13|15136.13|15136.13|15136.13|15136.13|15136.13|15136.13|15136.13|0
1644325770000|2022-02-08 13:09:30|15137.07|15137.07|15137.07|15137.07|15137.07|15137.07|15137.07|15137.07|0
1644325810000|2022-02-08 13:10:10|15135.24|15135.24|15135.24|15135.24|15135.24|15135.24|15135.24|15135.24|0
1644325820000|2022-02-08 13:10:20|15134.12|15134.12|15134.12|15134.12|15134.12|15134.12|15134.12|15134.12|0
1644325860000|2022-02-08 13:11:00|15132.69|15132.69|15131.06|15131.06|15132.69|15132.69|15131.06|15131.06|0
1644325890000|2022-02-08 13:11:30|15129.56|15129.56|15129.56|15129.56|15129.56|15129.56|15129.56|15129.56|0
1644325920000|2022-02-08 13:12:00|15128.65|15128.65|15128.65|15128.65|15128.65|15128.65|15128.65|15128.65|0
1644325940000|2022-02-08 13:12:20|15129.47|15129.47|15129.47|15129.47|15129.47|15129.47|15129.47|15129.47|0
1644325970000|2022-02-08 13:12:50|15128.65|15128.65|15128.65|15128.65|15128.65|15128.65|15128.65|15128.65|0
1644326040000|2022-02-08 13:14:00|15127.01|15127.01|15125.63|15125.63|15127.01|15127.01|15125.63|15125.63|0
1644326050000|2022-02-08 13:14:10|15126.54|15126.54|15126.09|15126.09|15126.54|15126.54|15126.09|15126.09|0
1644326070000|2022-02-08 13:14:30|15126.9|15126.9|15127.85|15127.85|15127.85|15127.85|15126.9|15126.9|0
1644326120000|2022-02-08 13:15:20|15127.02|15127.02|15127.02|15127.02|15127.02|15127.02|15127.02|15127.02|0
1644326160000|2022-02-08 13:16:00|15125.61|15125.61|15125.61|15125.61|15125.61|15125.61|15125.61|15125.61|0
1644326180000|2022-02-08 13:16:20|15126.52|15126.52|15126.52|15126.52|15126.52|15126.52|15126.52|15126.52|0
1644326190000|2022-02-08 13:16:30|15127.47|15127.47|15127.47|15127.47|15127.47|15127.47|15127.47|15127.47|0
1644326200000|2022-02-08 13:16:40|15127.67|15127.67|15128.38|15128.38|15128.38|15128.38|15127.47|15127.47|0
1644326230000|2022-02-08 13:17:10|15126.95|15126.95|15126.95|15126.95|15126.95|15126.95|15126.95|15126.95|0
1644326250000|2022-02-08 13:17:30|15127.86|15127.86|15140.55|15140.55|15140.55|15140.55|15127.86|15127.86|0
1644326260000|2022-02-08 13:17:40|15141.98|15141.98|15141.52|15141.52|15141.98|15141.98|15141.52|15141.52|0
1644326280000|2022-02-08 13:18:00|15140.61|15140.61|15142.44|15142.44|15142.44|15142.44|15140.61|15140.61|0
1644326320000|2022-02-08 13:18:40|15143.87|15143.87|15144.79|15144.79|15144.79|15144.79|15143.87|15143.87|0
1644326370000|2022-02-08 13:19:30|15145.7|15145.7|15157.42|15157.42|15157.42|15157.42|15145.7|15145.7|0
1644326380000|2022-02-08 13:19:40|15157.91|15157.91|15160.61|15160.61|15160.61|15160.61|15157.91|15157.91|0
1644326420000|2022-02-08 13:20:20|15159.18|15159.18|15159.18|15159.18|15159.18|15159.18|15159.18|15159.18|0
1644326430000|2022-02-08 13:20:30|15160.09|15160.09|15159.15|15159.15|15160.09|15160.09|15159.15|15159.15|0
1644326450000|2022-02-08 13:20:50|15160.98|15160.98|15159.15|15159.15|15160.98|15160.98|15159.15|15159.15|0
1644326460000|2022-02-08 13:21:00|15160.07|15160.07|15160.98|15160.98|15160.98|15160.98|15160.07|15160.07|0
1644326490000|2022-02-08 13:21:30|15159.15|15159.15|15158.68|15158.68|15159.15|15159.15|15158.68|15158.68|0
1644326510000|2022-02-08 13:21:50|15158.12|15158.12|15158.12|15158.12|15158.12|15158.12|15158.12|15158.12|0
1644326520000|2022-02-08 13:22:00|15157.18|15157.18|15156.27|15156.27|15157.18|15157.18|15156.27|15156.27|0
1644326560000|2022-02-08 13:22:40|15156.74|15156.74|15156.74|15156.74|15156.74|15156.74|15156.74|15156.74|0
1644326570000|2022-02-08 13:22:50|15158.57|15158.57|15158.57|15158.57|15158.57|15158.57|15157.75|15157.75|0
1644326580000|2022-02-08 13:23:00|15161.44|15161.44|15165.09|15165.09|15165.09|15165.09|15161.44|15161.44|0
1644326600000|2022-02-08 13:23:20|15163.98|15163.98|15163.98|15163.98|15163.98|15163.98|15163.51|15163.51|0
1644326640000|2022-02-08 13:24:00|15161.11|15161.11|15158.46|15158.46|15161.11|15161.11|15158.46|15158.46|0
1644326650000|2022-02-08 13:24:10|15157.64|15157.64|15157.64|15157.64|15157.64|15157.64|15157.64|15157.64|0
1644326670000|2022-02-08 13:24:30|15155.74|15155.74|15155.74|15155.74|15155.74|15155.74|15155.74|15155.74|0
1644326680000|2022-02-08 13:24:40|15154.07|15154.07|15154.07|15154.07|15154.07|15154.07|15154.07|15154.07|0
1644326690000|2022-02-08 13:24:50|15153.12|15153.12|15152.3|15152.3|15153.12|15153.12|15152.3|15152.3|0
1644326700000|2022-02-08 13:25:00|15151.8|15151.8|15151.35|15151.35|15151.8|15151.8|15151.35|15151.35|0
1644326710000|2022-02-08 13:25:10|15150.88|15150.88|15150.42|15150.42|15150.88|15150.88|15150.42|15150.42|0
1644326720000|2022-02-08 13:25:20|15149.95|15149.95|15149.45|15149.45|15149.95|15149.95|15149.45|15149.45|0
1644326730000|2022-02-08 13:25:30|15150.44|15150.44|15150.44|15150.44|15150.44|15150.44|15150.44|15150.44|0
1644326760000|2022-02-08 13:26:00|15150.91|15150.91|15150.91|15150.91|15150.91|15150.91|15150.91|15150.91|0
1644326780000|2022-02-08 13:26:20|15151.12|15151.12|15151.12|15151.12|15151.12|15151.12|15151.12|15151.12|0
1644326790000|2022-02-08 13:26:30|15150.65|15150.65|15150.65|15150.65|15150.65|15150.65|15150.65|15150.65|0
1644326820000|2022-02-08 13:27:00|15149.21|15149.21|15147.39|15147.39|15149.21|15149.21|15147.39|15147.39|0
1644326830000|2022-02-08 13:27:10|15145.56|15145.56|15145.56|15145.56|15145.56|15145.56|15145.56|15145.56|0
1644326840000|2022-02-08 13:27:20|15143.86|15143.86|15141.57|15141.57|15143.86|15143.86|15141.57|15141.57|0
1644326860000|2022-02-08 13:27:40|15142.39|15142.39|15141.92|15141.92|15142.39|15142.39|15141.92|15141.92|0
1644326870000|2022-02-08 13:27:50|15142.48|15142.48|15139.27|15139.27|15142.48|15142.48|15139.27|15139.27|0
1644326880000|2022-02-08 13:28:00|15140.19|15140.19|15140.19|15140.19|15140.19|15140.19|15140.19|15140.19|0
1644326890000|2022-02-08 13:28:10|15140.39|15140.39|15140.39|15140.39|15140.39|15140.39|15140.39|15140.39|0
1644326920000|2022-02-08 13:28:40|15139.57|15139.57|15139.08|15139.08|15139.57|15139.57|15139.08|15139.08|0
1644326940000|2022-02-08 13:29:00|15138.16|15138.16|15139.3|15139.3|15139.3|15139.3|15138.16|15138.16|0
1644326960000|2022-02-08 13:29:20|15138.39|15138.39|15138.39|15138.39|15138.39|15138.39|15138.39|15138.39|0
1644326970000|2022-02-08 13:29:30|15139.3|15139.3|15140.12|15140.12|15140.12|15140.12|15139.3|15139.3|0
1644326980000|2022-02-08 13:29:40|15140.68|15140.68|15140.68|15140.68|15140.68|15140.68|15140.68|15140.68|0
1644326990000|2022-02-08 13:29:50|15140.9|15140.9|15142.73|15142.73|15142.73|15142.73|15140.9|15140.9|0
1644327000000|2022-02-08 13:30:00|15143.23|15143.23|15144.95|15144.95|15144.95|15144.95|15143.23|15143.23|0
1644327010000|2022-02-08 13:30:10|15145.51|15145.51|15148.06|15148.06|15148.06|15148.06|15145.51|15145.51|0
1644327020000|2022-02-08 13:30:20|15147.25|15147.25|15147.25|15147.25|15147.25|15147.25|15147.25|15147.25|0
1644327030000|2022-02-08 13:30:30|15148.06|15148.06|15151.78|15151.78|15152.24|15152.24|15148.06|15148.06|0
1644327120000|2022-02-08 13:32:00|15148.91|15148.91|15148.91|15148.91|15148.91|15148.91|15148.91|15148.91|0
1644327130000|2022-02-08 13:32:10|15147.5|15147.5|15147.5|15147.5|15147.5|15147.5|15147.5|15147.5|0
1644327170000|2022-02-08 13:32:50|15143.84|15143.84|15142.93|15142.93|15144.76|15144.76|15142.01|15142.01|0
1644327190000|2022-02-08 13:33:10|15142.11|15142.11|15143.03|15143.03|15143.03|15143.03|15142.11|15142.11|0
1644327240000|2022-02-08 13:34:00|15143.94|15143.94|15143.94|15143.94|15143.94|15143.94|15143.94|15143.94|0
1644327280000|2022-02-08 13:34:40|15143.47|15143.47|15143.47|15143.47|15143.47|15143.47|15143.47|15143.47|0
1644327320000|2022-02-08 13:35:20|15143.94|15143.94|15143.94|15143.94|15143.94|15143.94|15143.94|15143.94|0
1644327350000|2022-02-08 13:35:50|15143.03|15143.03|15141.07|15141.07|15143.03|15143.03|15141.07|15141.07|0
1644327380000|2022-02-08 13:36:20|15142.01|15142.01|15141.95|15141.95|15143.38|15143.38|15141.95|15141.95|0
1644327390000|2022-02-08 13:36:30|15141.49|15141.49|15141.49|15141.49|15141.49|15141.49|15141.49|15141.49|0
1644327430000|2022-02-08 13:37:10|15140.93|15140.93|15138.68|15138.68|15140.93|15140.93|15138.68|15138.68|0
1644327480000|2022-02-08 13:38:00|15138.27|15138.27|15138.27|15138.27|15138.27|15138.27|15138.27|15138.27|0
1644327490000|2022-02-08 13:38:10|15139.39|15139.39|15139.39|15139.39|15139.39|15139.39|15139.39|15139.39|0
1644327500000|2022-02-08 13:38:20|15142.26|15142.26|15142.26|15142.26|15142.26|15142.26|15142.26|15142.26|0
1644327520000|2022-02-08 13:38:40|15143.17|15143.17|15144.08|15144.08|15144.08|15144.08|15143.17|15143.17|0
1644327570000|2022-02-08 13:39:30|15145|15145|15145.57|15145.57|15146.38|15146.38|15145|15145|0
1644327630000|2022-02-08 13:40:30|15143.74|15143.74|15143.74|15143.74|15143.74|15143.74|15143.74|15143.74|0
1644327690000|2022-02-08 13:41:30|15143.27|15143.27|15143.27|15143.27|15143.27|15143.27|15143.27|15143.27|0
1644327700000|2022-02-08 13:41:40|15142.8|15142.8|15142.35|15142.35|15142.8|15142.8|15142.35|15142.35|0
1644327730000|2022-02-08 13:42:10|15142.82|15142.82|15142.82|15142.82|15142.82|15142.82|15142.82|15142.82|0
1644327740000|2022-02-08 13:42:20|15140.99|15140.99|15140.99|15140.99|15140.99|15140.99|15140.99|15140.99|0
1644327750000|2022-02-08 13:42:30|15143.38|15143.38|15144.29|15144.29|15145.73|15145.73|15143.38|15143.38|0
1644327760000|2022-02-08 13:42:40|15144.85|15144.85|15144.85|15144.85|15144.85|15144.85|15144.85|15144.85|0
1644327800000|2022-02-08 13:43:20|15142.11|15142.11|15139.73|15139.73|15142.11|15142.11|15139.73|15139.73|0
1644327810000|2022-02-08 13:43:30|15139.17|15139.17|15136.82|15136.82|15139.17|15139.17|15136.82|15136.82|0
1644327820000|2022-02-08 13:43:40|15140.48|15140.48|15141.4|15141.4|15144.26|15144.26|15140.48|15140.48|0
1644327840000|2022-02-08 13:44:00|15141.87|15141.87|15139.12|15139.12|15141.87|15141.87|15139.12|15139.12|0
1644327870000|2022-02-08 13:44:30|15138.01|15138.01|15137.09|15137.09|15138.01|15138.01|15137.09|15137.09|0
1644327920000|2022-02-08 13:45:20|15136.64|15136.64|15136.64|15136.64|15136.64|15136.64|15135.2|15135.2|0
1644327930000|2022-02-08 13:45:30|15136.18|15136.18|15137.09|15137.09|15137.09|15137.09|15136.18|15136.18|0
1644327950000|2022-02-08 13:45:50|15135.66|15135.66|15135.66|15135.66|15135.66|15135.66|15135.66|15135.66|0
1644327960000|2022-02-08 13:46:00|15136.22|15136.22|15136.22|15136.22|15136.22|15136.22|15136.22|15136.22|0
1644327970000|2022-02-08 13:46:10|15136.71|15136.71|15136.71|15136.71|15136.71|15136.71|15136.71|15136.71|0
1644328010000|2022-02-08 13:46:50|15136.27|15136.27|15135.15|15135.15|15136.27|15136.27|15135.15|15135.15|0
1644328020000|2022-02-08 13:47:00|15135.71|15135.71|15135.71|15135.71|15135.71|15135.71|15135.71|15135.71|0
1644328050000|2022-02-08 13:47:30|15136.18|15136.18|15136.85|15136.85|15136.85|15136.85|15136.18|15136.18|0
1644328070000|2022-02-08 13:47:50|15135.93|15135.93|15135.93|15135.93|15135.93|15135.93|15135.93|15135.93|0
1644328080000|2022-02-08 13:48:00|15135.46|15135.46|15135.46|15135.46|15135.46|15135.46|15135.46|15135.46|0
1644328090000|2022-02-08 13:48:10|15134.65|15134.65|15134.65|15134.65|15134.65|15134.65|15134.65|15134.65|0
1644328100000|2022-02-08 13:48:20|15135.54|15135.54|15134.58|15134.58|15136.01|15136.01|15134.58|15134.58|0
1644328110000|2022-02-08 13:48:30|15133.91|15133.91|15133.91|15133.91|15133.91|15133.91|15133.91|15133.91|0
1644328130000|2022-02-08 13:48:50|15134.36|15134.36|15134.36|15134.36|15134.36|15134.36|15134.36|15134.36|0
1644328140000|2022-02-08 13:49:00|15133.91|15133.91|15133.91|15133.91|15133.91|15133.91|15133.91|15133.91|0
1644328150000|2022-02-08 13:49:10|15132.47|15132.47|15132|15132|15132.47|15132.47|15132|15132|0
1644328160000|2022-02-08 13:49:20|15131.09|15131.09|15131.09|15131.09|15131.09|15131.09|15131.09|15131.09|0
1644328170000|2022-02-08 13:49:30|15130.17|15130.17|15130.17|15130.17|15130.17|15130.17|15130.17|15130.17|0
1644328200000|2022-02-08 13:50:00|15129.97|15129.97|15130.17|15130.17|15130.17|15130.17|15129.97|15129.97|0
1644328210000|2022-02-08 13:50:10|15129.95|15129.95|15129.48|15129.48|15129.95|15129.95|15129.48|15129.48|0
1644328230000|2022-02-08 13:50:30|15127.65|15127.65|15126.72|15126.72|15127.65|15127.65|15126.72|15126.72|0
1644328240000|2022-02-08 13:50:40|15125.02|15125.02|15124.47|15124.47|15125.02|15125.02|15124.47|15124.47|0
1644328250000|2022-02-08 13:50:50|15123.55|15123.55|15123.55|15123.55|15123.55|15123.55|15123.55|15123.55|0
1644328260000|2022-02-08 13:51:00|15124.99|15124.99|15126.4|15126.4|15126.4|15126.4|15124.99|15124.99|0
1644328280000|2022-02-08 13:51:20|15129.19|15129.19|15129.29|15129.29|15129.74|15129.74|15129.19|15129.19|0
1644328310000|2022-02-08 13:51:50|15129.73|15129.73|15129.73|15129.73|15129.73|15129.73|15129.73|15129.73|0
1644328320000|2022-02-08 13:52:00|15128.82|15128.82|15128.82|15128.82|15128.82|15128.82|15128.82|15128.82|0
1644328340000|2022-02-08 13:52:20|15128.35|15128.35|15128.35|15128.35|15128.35|15128.35|15128.35|15128.35|0
1644328370000|2022-02-08 13:52:50|15127.43|15127.43|15126.96|15126.96|15127.43|15127.43|15126.96|15126.96|0
1644328390000|2022-02-08 13:53:10|15126.5|15126.5|15126.5|15126.5|15126.5|15126.5|15126.5|15126.5|0
1644328410000|2022-02-08 13:53:30|15125.59|15125.59|15125.59|15125.59|15125.59|15125.59|15125.59|15125.59|0
1644328460000|2022-02-08 13:54:20|15125.03|15125.03|15125.03|15125.03|15125.03|15125.03|15125.03|15125.03|0
1644328470000|2022-02-08 13:54:30|15125.5|15125.5|15126.44|15126.44|15126.44|15126.44|15125.5|15125.5|0
1644328490000|2022-02-08 13:54:50|15125.97|15125.97|15125.97|15125.97|15125.97|15125.97|15125.97|15125.97|0
1644328530000|2022-02-08 13:55:30|15125.5|15125.5|15125.5|15125.5|15125.5|15125.5|15125.5|15125.5|0
1644328560000|2022-02-08 13:56:00|15124.69|15124.69|15126.1|15126.1|15126.1|15126.1|15124.69|15124.69|0
1644328570000|2022-02-08 13:56:10|15125.64|15125.64|15124.62|15124.62|15125.64|15125.64|15124.62|15124.62|0
1644328580000|2022-02-08 13:56:20|15125.62|15125.62|15125.72|15125.72|15126.18|15126.18|15125.62|15125.62|0
1644328590000|2022-02-08 13:56:30|15126.63|15126.63|15127.1|15127.1|15127.1|15127.1|15126.63|15126.63|0
1644328630000|2022-02-08 13:57:10|15128.22|15128.22|15128.22|15128.22|15128.22|15128.22|15128.22|15128.22|0
1644328640000|2022-02-08 13:57:20|15127.66|15127.66|15127.66|15127.66|15127.66|15127.66|15127.66|15127.66|0
1644328660000|2022-02-08 13:57:40|15127.19|15127.19|15127.19|15127.19|15127.19|15127.19|15127.19|15127.19|0
1644328670000|2022-02-08 13:57:50|15126.78|15126.78|15125.81|15125.81|15126.78|15126.78|15125.81|15125.81|0
1644328700000|2022-02-08 13:58:20|15126.02|15126.02|15126.22|15126.22|15126.22|15126.22|15126.02|15126.02|0
1644328740000|2022-02-08 13:59:00|15125.72|15125.72|15125.23|15125.23|15125.72|15125.72|15124.73|15124.73|0
1644328750000|2022-02-08 13:59:10|15124.76|15124.76|15124.76|15124.76|15124.76|15124.76|15124.76|15124.76|0
1644328770000|2022-02-08 13:59:30|15121.89|15121.89|15122.87|15122.87|15123.78|15123.78|15121.89|15121.89|0
1644328780000|2022-02-08 13:59:40|15122.45|15122.45|15121.54|15121.54|15122.45|15122.45|15121.54|15121.54|0
1644328840000|2022-02-08 14:00:40|15123.37|15123.37|15130.37|15130.37|15130.37|15130.37|15123.37|15123.37|0
1644328850000|2022-02-08 14:00:50|15131.28|15131.28|15131.28|15131.28|15131.28|15131.28|15131.28|15131.28|0
1644328870000|2022-02-08 14:01:10|15131.76|15131.76|15129.01|15129.01|15131.76|15131.76|15129.01|15129.01|0
1644328880000|2022-02-08 14:01:20|15128.19|15128.19|15127.99|15127.99|15128.19|15128.19|15127.99|15127.99|0
1644328920000|2022-02-08 14:02:00|15128.9|15128.9|15128.43|15128.43|15128.9|15128.9|15128.43|15128.43|0
1644328930000|2022-02-08 14:02:10|15129.35|15129.35|15129.35|15129.35|15129.35|15129.35|15129.35|15129.35|0
1644328940000|2022-02-08 14:02:20|15127.71|15127.71|15127.71|15127.71|15127.71|15127.71|15127.71|15127.71|0
1644328970000|2022-02-08 14:02:50|15127.94|15127.94|15127.94|15127.94|15127.94|15127.94|15127.94|15127.94|0
1644329010000|2022-02-08 14:03:30|15124.03|15124.03|15122.06|15122.06|15124.03|15124.03|15122.06|15122.06|0
1644329020000|2022-02-08 14:03:40|15122.61|15122.61|15122.61|15122.61|15122.61|15122.61|15122.61|15122.61|0
1644329080000|2022-02-08 14:04:40|15121.67|15121.67|15121.67|15121.67|15121.67|15121.67|15121.67|15121.67|0
1644329100000|2022-02-08 14:05:00|15118.81|15118.81|15114.85|15114.85|15118.81|15118.81|15114.85|15114.85|0
1644329110000|2022-02-08 14:05:10|15113.84|15113.84|15105.82|15105.82|15113.84|15113.84|15105.82|15105.82|0
1644329120000|2022-02-08 14:05:20|15105|15105|15106.65|15106.65|15106.65|15106.65|15105|15105|0
1644329130000|2022-02-08 14:05:30|15107.46|15107.46|15110.01|15110.01|15110.01|15110.01|15107.46|15107.46|0
1644329180000|2022-02-08 14:06:20|15109.81|15109.81|15109.81|15109.81|15109.81|15109.81|15109.81|15109.81|0
1644329190000|2022-02-08 14:06:30|15111.8|15111.8|15113.63|15113.63|15113.63|15113.63|15111.8|15111.8|0
1644329210000|2022-02-08 14:06:50|15112.2|15112.2|15112.2|15112.2|15112.2|15112.2|15112.2|15112.2|0
1644329220000|2022-02-08 14:07:00|15112.67|15112.67|15112.67|15112.67|15112.67|15112.67|15112.67|15112.67|0
1644329240000|2022-02-08 14:07:20|15110.93|15110.93|15110.93|15110.93|15110.93|15110.93|15110.93|15110.93|0
1644329250000|2022-02-08 14:07:30|15110.46|15110.46|15110.46|15110.46|15110.46|15110.46|15110.46|15110.46|0
1644329290000|2022-02-08 14:08:10|15109.55|15109.55|15109.55|15109.55|15109.55|15109.55|15109.55|15109.55|0
1644329370000|2022-02-08 14:09:30|15109.09|15109.09|15109.09|15109.09|15109.09|15109.09|15109.09|15109.09|0
1644329380000|2022-02-08 14:09:40|15108.64|15108.64|15109.56|15109.56|15109.56|15109.56|15108.64|15108.64|0
1644329390000|2022-02-08 14:09:50|15109.1|15109.1|15109.1|15109.1|15109.1|15109.1|15109.1|15109.1|0
1644329400000|2022-02-08 14:10:00|15108.9|15108.9|15109.1|15109.1|15109.31|15109.31|15108.9|15108.9|0
1644329410000|2022-02-08 14:10:10|15109.31|15109.31|15109.31|15109.31|15109.31|15109.31|15109.31|15109.31|0
1644329430000|2022-02-08 14:10:30|15110.22|15110.22|15110.22|15110.22|15110.22|15110.22|15110.22|15110.22|0
1644329450000|2022-02-08 14:10:50|15111.66|15111.66|15111.66|15111.66|15111.66|15111.66|15111.66|15111.66|0
1644329460000|2022-02-08 14:11:00|15112.12|15112.12|15112.12|15112.12|15112.12|15112.12|15112.12|15112.12|0
1644329470000|2022-02-08 14:11:10|15111.62|15111.62|15111.62|15111.62|15111.62|15111.62|15111.62|15111.62|0
1644329490000|2022-02-08 14:11:30|15110.8|15110.8|15111.62|15111.62|15111.62|15111.62|15110.8|15110.8|0
1644329510000|2022-02-08 14:11:50|15112.53|15112.53|15112.53|15112.53|15112.53|15112.53|15112.53|15112.53|0
1644329520000|2022-02-08 14:12:00|15113.45|15113.45|15113.45|15113.45|15113.45|15113.45|15113.45|15113.45|0
1644329550000|2022-02-08 14:12:30|15114.39|15114.39|15113.83|15113.83|15114.39|15114.39|15113.83|15113.83|0
1644329590000|2022-02-08 14:13:10|15113.37|15113.37|15113.37|15113.37|15113.37|15113.37|15113.37|15113.37|0
1644329640000|2022-02-08 14:14:00|15113.85|15113.85|15113.85|15113.85|15113.85|15113.85|15113.85|15113.85|0
1644329650000|2022-02-08 14:14:10|15112.93|15112.93|15112.02|15112.02|15112.93|15112.93|15112.02|15112.02|0
1644329660000|2022-02-08 14:14:20|15111.46|15111.46|15111.46|15111.46|15111.46|15111.46|15111.46|15111.46|0
1644329690000|2022-02-08 14:14:50|15110.54|15110.54|15109.6|15109.6|15110.54|15110.54|15109.6|15109.6|0
1644329710000|2022-02-08 14:15:10|15110.72|15110.72|15106.44|15106.44|15110.72|15110.72|15106.44|15106.44|0
1644329720000|2022-02-08 14:15:20|15107.35|15107.35|15107.35|15107.35|15107.35|15107.35|15107.35|15107.35|0
1644329730000|2022-02-08 14:15:30|15105.86|15105.86|15105.86|15105.86|15105.86|15105.86|15105.86|15105.86|0
1644329770000|2022-02-08 14:16:10|15106.8|15106.8|15106.8|15106.8|15106.8|15106.8|15106.8|15106.8|0
1644329830000|2022-02-08 14:17:10|15104.97|15104.97|15104.97|15104.97|15104.97|15104.97|15104.97|15104.97|0
1644329880000|2022-02-08 14:18:00|15106.41|15106.41|15110.03|15110.03|15110.03|15110.03|15106.41|15106.41|0
1644329910000|2022-02-08 14:18:30|15110.44|15110.44|15110.24|15110.24|15110.44|15110.44|15110.24|15110.24|0
1644329930000|2022-02-08 14:18:50|15111.67|15111.67|15112.14|15112.14|15112.14|15112.14|15111.67|15111.67|0
1644329940000|2022-02-08 14:19:00|15113.06|15113.06|15113.47|15113.47|15113.47|15113.47|15113.06|15113.06|0
1644329970000|2022-02-08 14:19:30|15114.09|15114.09|15114.09|15114.09|15114.09|15114.09|15114.09|15114.09|0
1644329990000|2022-02-08 14:19:50|15116.95|15116.95|15118.07|15118.07|15118.07|15118.07|15116.95|15116.95|0
1644330000000|2022-02-08 14:20:00|15118.28|15118.28|15118.28|15118.28|15118.28|15118.28|15118.28|15118.28|0
1644330020000|2022-02-08 14:20:20|15119.27|15119.27|15119.77|15119.77|15119.77|15119.77|15119.27|15119.27|0
1644330050000|2022-02-08 14:20:50|15118.77|15118.77|15118.77|15118.77|15118.77|15118.77|15118.77|15118.77|0
1644330090000|2022-02-08 14:21:30|15117.86|15117.86|15117.86|15117.86|15117.86|15117.86|15117.86|15117.86|0
1644330120000|2022-02-08 14:22:00|15116.92|15116.92|15116.92|15116.92|15116.92|15116.92|15116.92|15116.92|0
1644330130000|2022-02-08 14:22:10|15117.39|15117.39|15117.39|15117.39|15117.39|15117.39|15117.39|15117.39|0
1644330160000|2022-02-08 14:22:40|15117.95|15117.95|15117.95|15117.95|15117.95|15117.95|15117.95|15117.95|0
1644330180000|2022-02-08 14:23:00|15117.49|15117.49|15117.49|15117.49|15117.49|15117.49|15117.49|15117.49|0
1644330190000|2022-02-08 14:23:10|15115.85|15115.85|15115.03|15115.03|15115.85|15115.85|15115.03|15115.03|0
1644330200000|2022-02-08 14:23:20|15115.49|15115.49|15105.56|15105.56|15116.16|15116.16|15105.56|15105.56|0
1644330210000|2022-02-08 14:23:30|15104.65|15104.65|15103.63|15103.63|15104.65|15104.65|15103.63|15103.63|0
1644330220000|2022-02-08 14:23:40|15103.17|15103.17|15103.67|15103.67|15103.67|15103.67|15103.17|15103.17|0
1644330230000|2022-02-08 14:23:50|15103.21|15103.21|15103.21|15103.21|15103.21|15103.21|15103.21|15103.21|0
1644330260000|2022-02-08 14:24:20|15102.39|15102.39|15102.39|15102.39|15102.39|15102.39|15102.39|15102.39|0
1644330270000|2022-02-08 14:24:30|15097.08|15097.08|15097.08|15097.08|15097.08|15097.08|15097.08|15097.08|0
1644330280000|2022-02-08 14:24:40|15096.52|15096.52|15100.31|15100.31|15100.31|15100.31|15096.52|15096.52|0
1644330290000|2022-02-08 14:24:50|15100.72|15100.72|15100.72|15100.72|15100.72|15100.72|15100.72|15100.72|0
1644330310000|2022-02-08 14:25:10|15099.8|15099.8|15099.33|15099.33|15099.8|15099.8|15099.33|15099.33|0
1644330340000|2022-02-08 14:25:40|15099.8|15099.8|15099.33|15099.33|15099.8|15099.8|15099.33|15099.33|0
1644330350000|2022-02-08 14:25:50|15099.89|15099.89|15099.89|15099.89|15099.89|15099.89|15099.89|15099.89|0
1644330390000|2022-02-08 14:26:30|15099.07|15099.07|15099.07|15099.07|15099.07|15099.07|15099.07|15099.07|0
1644330450000|2022-02-08 14:27:30|15098.25|15098.25|15101.88|15101.88|15102.34|15102.34|15098.25|15098.25|0
1644330540000|2022-02-08 14:29:00|15102.79|15102.79|15102.34|15102.34|15102.79|15102.79|15102.34|15102.34|0
1644330570000|2022-02-08 14:29:30|15103.77|15103.77|15103.77|15103.77|15103.77|15103.77|15103.77|15103.77|0
1644330580000|2022-02-08 14:29:40|15103.98|15103.98|15103.98|15103.98|15103.98|15103.98|15103.98|15103.98|0
1644330590000|2022-02-08 14:29:50|15104.39|15104.39|15104.39|15104.39|15104.39|15104.39|15104.39|15104.39|0
1644330600000|2022-02-08 14:30:00|15104.94|15104.94|15104.94|15104.94|15104.94|15104.94|15104.94|15104.94|0
1644330610000|2022-02-08 14:30:10|15105.42|15105.42|15105.42|15105.42|15105.42|15105.42|15105.42|15105.42|0
1644330640000|2022-02-08 14:30:40|15104.6|15104.6|15105.42|15105.42|15105.42|15105.42|15104.6|15104.6|0
1644330660000|2022-02-08 14:31:00|15106.23|15106.23|15106.69|15106.69|15106.69|15106.69|15106.23|15106.23|0
1644330680000|2022-02-08 14:31:20|15105.78|15105.78|15105.78|15105.78|15105.78|15105.78|15105.78|15105.78|0
1644330730000|2022-02-08 14:32:10|15108.15|15108.15|15108.71|15108.71|15108.71|15108.71|15108.15|15108.15|0
1644330740000|2022-02-08 14:32:20|15107.8|15107.8|15107.8|15107.8|15107.8|15107.8|15107.8|15107.8|0
1644330790000|2022-02-08 14:33:10|15106.85|15106.85|15106.85|15106.85|15106.85|15106.85|15106.85|15106.85|0
1644330830000|2022-02-08 14:33:50|15106.04|15106.04|15106.1|15106.1|15106.59|15106.59|15106.04|15106.04|0
1644330840000|2022-02-08 14:34:00|15105.64|15105.64|15105.17|15105.17|15105.64|15105.64|15105.17|15105.17|0
1644330850000|2022-02-08 14:34:10|15102.3|15102.3|15100.47|15100.47|15102.3|15102.3|15100.47|15100.47|0
1644330860000|2022-02-08 14:34:20|15099.06|15099.06|15097.42|15097.42|15099.06|15099.06|15097.42|15097.42|0
1644330870000|2022-02-08 14:34:30|15096.97|15096.97|15096.05|15096.05|15096.97|15096.97|15096.05|15096.05|0
1644330880000|2022-02-08 14:34:40|15092.12|15092.12|15088.26|15088.26|15092.12|15092.12|15088.26|15088.26|0
1644330900000|2022-02-08 14:35:00|15086.82|15086.82|15087.64|15087.64|15089.94|15089.94|15086.26|15086.26|0
1644330910000|2022-02-08 14:35:10|15089.47|15089.47|15090.29|15090.29|15090.29|15090.29|15089.47|15089.47|0
1644330940000|2022-02-08 14:35:40|15089.37|15089.37|15089.37|15089.37|15089.37|15089.37|15089.37|15089.37|0
1644330970000|2022-02-08 14:36:10|15089.83|15089.83|15100.9|15100.9|15100.9|15100.9|15089.83|15089.83|0
1644330980000|2022-02-08 14:36:20|15099.98|15099.98|15099.98|15099.98|15099.98|15099.98|15099.98|15099.98|0
1644330990000|2022-02-08 14:36:30|15100.8|15100.8|15102.21|15102.21|15102.21|15102.21|15100.8|15100.8|0
1644331000000|2022-02-08 14:36:40|15103.13|15103.13|15103.58|15103.58|15103.58|15103.58|15103.13|15103.13|0
1644331030000|2022-02-08 14:37:10|15102.64|15102.64|15102.64|15102.64|15102.64|15102.64|15102.64|15102.64|0
1644331040000|2022-02-08 14:37:20|15103.14|15103.14|15103.64|15103.64|15103.64|15103.64|15103.14|15103.14|0
1644331050000|2022-02-08 14:37:30|15104.09|15104.09|15104.09|15104.09|15104.09|15104.09|15104.09|15104.09|0
1644331080000|2022-02-08 14:38:00|15105.01|15105.01|15104.09|15104.09|15105.01|15105.01|15104.09|15104.09|0
1644331110000|2022-02-08 14:38:30|15103.18|15103.18|15100.42|15100.42|15103.18|15103.18|15100.42|15100.42|0
1644331120000|2022-02-08 14:38:40|15101.34|15101.34|15102.25|15102.25|15102.25|15102.25|15101.34|15101.34|0
1644331130000|2022-02-08 14:38:50|15102.71|15102.71|15103.65|15103.65|15103.65|15103.65|15102.71|15102.71|0
1644331140000|2022-02-08 14:39:00|15104.11|15104.11|15104.11|15104.11|15104.11|15104.11|15104.11|15104.11|0
1644331150000|2022-02-08 14:39:10|15105.02|15105.02|15107.97|15107.97|15107.97|15107.97|15105.02|15105.02|0
1644331160000|2022-02-08 14:39:20|15109.7|15109.7|15112.06|15112.06|15112.06|15112.06|15109.7|15109.7|0
1644331170000|2022-02-08 14:39:30|15112.97|15112.97|15120.89|15120.89|15120.89|15120.89|15112.97|15112.97|0
1644331180000|2022-02-08 14:39:40|15121.35|15121.35|15123.86|15123.86|15123.86|15123.86|15121.35|15121.35|0
1644331190000|2022-02-08 14:39:50|15124.78|15124.78|15125.69|15125.69|15125.69|15125.69|15124.78|15124.78|0
1644331210000|2022-02-08 14:40:10|15123.86|15123.86|15123.86|15123.86|15123.86|15123.86|15123.86|15123.86|0
1644331220000|2022-02-08 14:40:20|15123.4|15123.4|15123.4|15123.4|15123.4|15123.4|15123.4|15123.4|0
1644331230000|2022-02-08 14:40:30|15124.32|15124.32|15124.32|15124.32|15124.32|15124.32|15124.32|15124.32|0
1644331240000|2022-02-08 14:40:40|15124.79|15124.79|15124.32|15124.32|15124.79|15124.79|15124.32|15124.32|0
1644331260000|2022-02-08 14:41:00|15125.7|15125.7|15133.13|15133.13|15133.6|15133.6|15125.7|15125.7|0
1644331270000|2022-02-08 14:41:10|15134.13|15134.13|15135.04|15135.04|15135.04|15135.04|15134.13|15134.13|0
1644331280000|2022-02-08 14:41:20|15135.95|15135.95|15140.02|15140.02|15140.99|15140.99|15135.25|15135.25|0
1644331290000|2022-02-08 14:41:30|15140.47|15140.47|15141.91|15141.91|15141.91|15141.91|15140.47|15140.47|0
1644331300000|2022-02-08 14:41:40|15140.96|15140.96|15141.46|15141.46|15141.46|15141.46|15140.96|15140.96|0
1644331310000|2022-02-08 14:41:50|15139.63|15139.63|15133.25|15133.25|15139.63|15139.63|15133.25|15133.25|0
1644331320000|2022-02-08 14:42:00|15131.82|15131.82|15137.75|15137.75|15137.75|15137.75|15131.82|15131.82|0
1644331330000|2022-02-08 14:42:10|15137.19|15137.19|15137.19|15137.19|15137.19|15137.19|15137.19|15137.19|0
1644331340000|2022-02-08 14:42:20|15136.27|15136.27|15133.53|15133.53|15136.27|15136.27|15133.53|15133.53|0
1644331350000|2022-02-08 14:42:30|15133.33|15133.33|15128.86|15128.86|15133.33|15133.33|15128.41|15128.41|0
1644331360000|2022-02-08 14:42:40|15128.31|15128.31|15128.31|15128.31|15128.31|15128.31|15128.31|15128.31|0
1644331370000|2022-02-08 14:42:50|15127.49|15127.49|15126.08|15126.08|15127.49|15127.49|15126.08|15126.08|0
1644331380000|2022-02-08 14:43:00|15125.87|15125.87|15117.15|15117.15|15125.87|15125.87|15117.15|15117.15|0
1644331400000|2022-02-08 14:43:20|15116.24|15116.24|15116.24|15116.24|15116.24|15116.24|15116.24|15116.24|0
1644331410000|2022-02-08 14:43:30|15115.42|15115.42|15115.42|15115.42|15115.42|15115.42|15115.42|15115.42|0
1644331450000|2022-02-08 14:44:10|15114.96|15114.96|15114.96|15114.96|15114.96|15114.96|15114.96|15114.96|0
1644331470000|2022-02-08 14:44:30|15115.52|15115.52|15115.52|15115.52|15115.52|15115.52|15115.52|15115.52|0
1644331490000|2022-02-08 14:44:50|15116.63|15116.63|15118.01|15118.01|15118.01|15118.01|15116.63|15116.63|0
1644331500000|2022-02-08 14:45:00|15118.92|15118.92|15128.26|15128.26|15128.26|15128.26|15118.92|15118.92|0
1644331510000|2022-02-08 14:45:10|15128.72|15128.72|15130.36|15130.36|15130.36|15130.36|15128.72|15128.72|0
1644331530000|2022-02-08 14:45:30|15131.27|15131.27|15131.27|15131.27|15131.27|15131.27|15131.27|15131.27|0
1644331550000|2022-02-08 14:45:50|15130.36|15130.36|15129.89|15129.89|15130.36|15130.36|15129.89|15129.89|0
1644331610000|2022-02-08 14:46:50|15132.34|15132.34|15140.9|15140.9|15140.9|15140.9|15132.34|15132.34|0
1644331620000|2022-02-08 14:47:00|15140.34|15140.34|15144.56|15144.56|15144.56|15144.56|15140.34|15140.34|0
1644331630000|2022-02-08 14:47:10|15148.22|15148.22|15153.27|15153.27|15155.16|15155.16|15148.22|15148.22|0
1644331640000|2022-02-08 14:47:20|15152.81|15152.81|15151.44|15151.44|15152.81|15152.81|15151.44|15151.44|0
1644331650000|2022-02-08 14:47:30|15151.9|15151.9|15151.9|15151.9|15151.9|15151.9|15151.9|15151.9|0
1644331660000|2022-02-08 14:47:40|15150.98|15150.98|15146.92|15146.92|15150.98|15150.98|15146.92|15146.92|0
1644331680000|2022-02-08 14:48:00|15146.1|15146.1|15146.1|15146.1|15146.1|15146.1|15146.1|15146.1|0
1644331690000|2022-02-08 14:48:10|15145.9|15145.9|15144.66|15144.66|15145.9|15145.9|15144.66|15144.66|0
1644331710000|2022-02-08 14:48:30|15145.21|15145.21|15144.92|15144.92|15145.21|15145.21|15144.1|15144.1|0
1644331720000|2022-02-08 14:48:40|15146.59|15146.59|15146.59|15146.59|15146.59|15146.59|15146.59|15146.59|0
1644331750000|2022-02-08 14:49:10|15147.51|15147.51|15147.51|15147.51|15147.51|15147.51|15147.51|15147.51|0
1644331760000|2022-02-08 14:49:20|15147.04|15147.04|15147.04|15147.04|15147.04|15147.04|15147.04|15147.04|0
1644331770000|2022-02-08 14:49:30|15142.59|15142.59|15137.26|15137.26|15142.59|15142.59|15137.26|15137.26|0
1644331780000|2022-02-08 14:49:40|15136.81|15136.81|15136.81|15136.81|15136.81|15136.81|15136.81|15136.81|0
1644331790000|2022-02-08 14:49:50|15136.35|15136.35|15136.35|15136.35|15136.35|15136.35|15136.35|15136.35|0
1644331800000|2022-02-08 14:50:00|15135.23|15135.23|15135.78|15135.78|15136.6|15136.6|15134.73|15134.73|0
1644331810000|2022-02-08 14:50:10|15135.33|15135.33|15135.78|15135.78|15135.78|15135.78|15135.33|15135.33|0
1644331820000|2022-02-08 14:50:20|15134.87|15134.87|15134.87|15134.87|15134.87|15134.87|15134.87|15134.87|0
1644331850000|2022-02-08 14:50:50|15133.46|15133.46|15133.46|15133.46|15133.46|15133.46|15133.46|15133.46|0
1644331870000|2022-02-08 14:51:10|15133|15133|15132.53|15132.53|15133|15133|15132.53|15132.53|0
1644331880000|2022-02-08 14:51:20|15134.88|15134.88|15134.21|15134.21|15134.88|15134.88|15133.74|15133.74|0
1644331890000|2022-02-08 14:51:30|15134.67|15134.67|15135.13|15135.13|15135.13|15135.13|15134.67|15134.67|0
1644331900000|2022-02-08 14:51:40|15131.86|15131.86|15132.32|15132.32|15132.32|15132.32|15131.86|15131.86|0
1644331920000|2022-02-08 14:52:00|15134.15|15134.15|15134.15|15134.15|15134.15|15134.15|15134.15|15134.15|0
1644331930000|2022-02-08 14:52:10|15134.62|15134.62|15134.62|15134.62|15134.62|15134.62|15134.62|15134.62|0
1644331960000|2022-02-08 14:52:40|15134.83|15134.83|15135.73|15135.73|15135.73|15135.73|15134.83|15134.83|0
1644331970000|2022-02-08 14:52:50|15136.68|15136.68|15137.67|15137.67|15137.67|15137.67|15136.68|15136.68|0
1644331980000|2022-02-08 14:53:00|15137.2|15137.2|15137.42|15137.42|15137.42|15137.42|15137.2|15137.2|0
1644331990000|2022-02-08 14:53:10|15136.86|15136.86|15141.38|15141.38|15141.38|15141.38|15136.86|15136.86|0
1644332000000|2022-02-08 14:53:20|15140.57|15140.57|15140.57|15140.57|15140.57|15140.57|15140.57|15140.57|0
1644332010000|2022-02-08 14:53:30|15139.65|15139.65|15139.19|15139.19|15139.65|15139.65|15139.19|15139.19|0
1644332020000|2022-02-08 14:53:40|15139.69|15139.69|15140.25|15140.25|15140.25|15140.25|15139.69|15139.69|0
1644332030000|2022-02-08 14:53:50|15139.78|15139.78|15140.25|15140.25|15140.25|15140.25|15139.78|15139.78|0
1644332080000|2022-02-08 14:54:40|15140.81|15140.81|15140.81|15140.81|15140.81|15140.81|15140.81|15140.81|0
1644332100000|2022-02-08 14:55:00|15141.28|15141.28|15139.89|15139.89|15141.28|15141.28|15139.89|15139.89|0
1644332110000|2022-02-08 14:55:10|15138.98|15138.98|15138.98|15138.98|15138.98|15138.98|15138.98|15138.98|0
1644332120000|2022-02-08 14:55:20|15137.54|15137.54|15131.64|15131.64|15137.54|15137.54|15131.64|15131.64|0
1644332130000|2022-02-08 14:55:30|15130.01|15130.01|15130|15130|15130.46|15130.46|15129.54|15129.54|0
1644332140000|2022-02-08 14:55:40|15128.36|15128.36|15128.36|15128.36|15128.36|15128.36|15128.36|15128.36|0
1644332150000|2022-02-08 14:55:50|15130.81|15130.81|15130.81|15130.81|15130.81|15130.81|15130.81|15130.81|0
1644332160000|2022-02-08 14:56:00|15130|15130|15130|15130|15130|15130|15130|15130|0
1644332170000|2022-02-08 14:56:10|15129.08|15129.08|15129.08|15129.08|15129.08|15129.08|15129.08|15129.08|0
1644332180000|2022-02-08 14:56:20|15130.02|15130.02|15130.02|15130.02|15130.02|15130.02|15130.02|15130.02|0
1644332190000|2022-02-08 14:56:30|15129.2|15129.2|15131|15131|15131|15131|15129.2|15129.2|0
1644332200000|2022-02-08 14:56:40|15136.12|15136.12|15141.72|15141.72|15141.72|15141.72|15136.12|15136.12|0
1644332210000|2022-02-08 14:56:50|15141.25|15141.25|15141.25|15141.25|15141.72|15141.72|15141.25|15141.25|0
1644332220000|2022-02-08 14:57:00|15140.34|15140.34|15138.45|15138.45|15140.34|15140.34|15138.45|15138.45|0
1644332230000|2022-02-08 14:57:10|15137.89|15137.89|15127.46|15127.46|15137.89|15137.89|15127.46|15127.46|0
1644332250000|2022-02-08 14:57:30|15127.24|15127.24|15127.24|15127.24|15127.24|15127.24|15127.24|15127.24|0
1644332280000|2022-02-08 14:58:00|15127.7|15127.7|15127.7|15127.7|15127.7|15127.7|15127.7|15127.7|0
1644332290000|2022-02-08 14:58:10|15127.24|15127.24|15127.24|15127.24|15127.24|15127.24|15127.24|15127.24|0
1644332320000|2022-02-08 14:58:40|15122.67|15122.67|15122.67|15122.67|15122.67|15122.67|15122.67|15122.67|0
1644332330000|2022-02-08 14:58:50|15121.75|15121.75|15121.75|15121.75|15121.75|15121.75|15121.75|15121.75|0
1644332340000|2022-02-08 14:59:00|15122.67|15122.67|15122.67|15122.67|15122.67|15122.67|15122.67|15122.67|0
1644332390000|2022-02-08 14:59:50|15121.03|15121.03|15119.15|15119.15|15121.03|15121.03|15119.15|15119.15|0
1644332400000|2022-02-08 15:00:00|15119.62|15119.62|15108.11|15108.11|15119.62|15119.62|15107.64|15107.64|0
1644332410000|2022-02-08 15:00:10|15107.65|15107.65|15116.1|15116.1|15116.1|15116.1|15107.65|15107.65|0
1644332420000|2022-02-08 15:00:20|15116.57|15116.57|15116.77|15116.77|15116.77|15116.77|15116.57|15116.57|0
1644332430000|2022-02-08 15:00:30|15117|15117|15117.91|15117.91|15117.91|15117.91|15117|15117|0
1644332440000|2022-02-08 15:00:40|15118.83|15118.83|15118.83|15118.83|15118.83|15118.83|15118.83|15118.83|0
1644332450000|2022-02-08 15:00:50|15119.32|15119.32|15119.32|15119.32|15119.32|15119.32|15119.32|15119.32|0
1644332460000|2022-02-08 15:01:00|15118.33|15118.33|15114.52|15114.52|15118.33|15118.33|15114.52|15114.52|0
1644332470000|2022-02-08 15:01:10|15113.5|15113.5|15113.09|15113.09|15113.5|15113.5|15113.09|15113.09|0
1644332480000|2022-02-08 15:01:20|15111.26|15111.26|15111.26|15111.26|15111.26|15111.26|15111.26|15111.26|0
1644332500000|2022-02-08 15:01:40|15110.35|15110.35|15110.35|15110.35|15110.35|15110.35|15110.35|15110.35|0
1644332510000|2022-02-08 15:01:50|15109.4|15109.4|15110.84|15110.84|15110.84|15110.84|15109.4|15109.4|0
1644332540000|2022-02-08 15:02:20|15112.67|15112.67|15113.58|15113.58|15113.58|15113.58|15112.67|15112.67|0
1644332550000|2022-02-08 15:02:30|15112.67|15112.67|15110.22|15110.22|15112.67|15112.67|15110.22|15110.22|0
1644332560000|2022-02-08 15:02:40|15110.69|15110.69|15110.69|15110.69|15110.69|15110.69|15110.69|15110.69|0
1644332580000|2022-02-08 15:03:00|15110.28|15110.28|15108.94|15108.94|15110.28|15110.28|15106.07|15106.07|0
1644332620000|2022-02-08 15:03:40|15108.12|15108.12|15107.56|15107.56|15108.12|15108.12|15107.56|15107.56|0
1644332640000|2022-02-08 15:04:00|15107.09|15107.09|15105.26|15105.26|15107.09|15107.09|15105.26|15105.26|0
1644332650000|2022-02-08 15:04:10|15107.09|15107.09|15110.54|15110.54|15110.72|15110.72|15107.09|15107.09|0
1644332680000|2022-02-08 15:04:40|15110.75|15110.75|15113.59|15113.59|15113.59|15113.59|15110.75|15110.75|0
1644332690000|2022-02-08 15:04:50|15114.06|15114.06|15114.06|15114.06|15114.06|15114.06|15114.06|15114.06|0
1644332700000|2022-02-08 15:05:00|15113.12|15113.12|15113.12|15113.12|15113.12|15113.12|15113.12|15113.12|0
1644332710000|2022-02-08 15:05:10|15112.18|15112.18|15112.18|15112.18|15112.18|15112.18|15112.18|15112.18|0
1644332740000|2022-02-08 15:05:40|15110.77|15110.77|15110.77|15110.77|15110.77|15110.77|15110.77|15110.77|0
1644332750000|2022-02-08 15:05:50|15111.68|15111.68|15112.09|15112.09|15112.09|15112.09|15111.68|15111.68|0
1644332760000|2022-02-08 15:06:00|15111.28|15111.28|15112.22|15112.22|15112.22|15112.22|15111.28|15111.28|0
1644332770000|2022-02-08 15:06:10|15113.04|15113.04|15113.04|15113.04|15113.04|15113.04|15113.04|15113.04|0
1644332780000|2022-02-08 15:06:20|15112.12|15112.12|15111.44|15111.44|15112.12|15112.12|15110.29|15110.29|0
1644332790000|2022-02-08 15:06:30|15108.37|15108.37|15111.11|15111.11|15111.11|15111.11|15108.37|15108.37|0
1644332800000|2022-02-08 15:06:40|15111.67|15111.67|15115.1|15115.1|15115.1|15115.1|15111.67|15111.67|0
1644332810000|2022-02-08 15:06:50|15115.66|15115.66|15116.27|15116.27|15117.21|15117.21|15115.66|15115.66|0
1644332820000|2022-02-08 15:07:00|15115.36|15115.36|15115.56|15115.56|15115.56|15115.56|15115.36|15115.36|0
1644332830000|2022-02-08 15:07:10|15116.48|15116.48|15115.36|15115.36|15116.48|15116.48|15115.36|15115.36|0
1644332840000|2022-02-08 15:07:20|15116.3|15116.3|15116.77|15116.77|15116.77|15116.77|15116.3|15116.3|0
1644332860000|2022-02-08 15:07:40|15117.69|15117.69|15118.51|15118.51|15118.51|15118.51|15117.69|15117.69|0
1644332890000|2022-02-08 15:08:10|15119.42|15119.42|15119.98|15119.98|15120.54|15120.54|15119.42|15119.42|0
1644332900000|2022-02-08 15:08:20|15119.42|15119.42|15119.42|15119.42|15119.42|15119.42|15119.42|15119.42|0
1644332970000|2022-02-08 15:09:30|15118.6|15118.6|15118.6|15118.6|15118.6|15118.6|15118.6|15118.6|0
1644332980000|2022-02-08 15:09:40|15119.42|15119.42|15118.03|15118.03|15119.42|15119.42|15118.03|15118.03|0
1644333000000|2022-02-08 15:10:00|15117.56|15117.56|15117.56|15117.56|15117.56|15117.56|15117.56|15117.56|0
1644333010000|2022-02-08 15:10:10|15116.75|15116.75|15116.75|15116.75|15116.75|15116.75|15116.75|15116.75|0
1644333040000|2022-02-08 15:10:40|15117.22|15117.22|15116.76|15116.76|15117.22|15117.22|15116.76|15116.76|0
1644333050000|2022-02-08 15:10:50|15116.3|15116.3|15116.3|15116.3|15116.3|15116.3|15116.3|15116.3|0
1644333060000|2022-02-08 15:11:00|15116.76|15116.76|15116.76|15116.76|15116.76|15116.76|15116.76|15116.76|0
1644333080000|2022-02-08 15:11:20|15117.22|15117.22|15117.22|15117.22|15117.22|15117.22|15117.22|15117.22|0
1644333090000|2022-02-08 15:11:30|15118.13|15118.13|15122.14|15122.14|15122.14|15122.14|15118.13|15118.13|0
1644333110000|2022-02-08 15:11:50|15123.05|15123.05|15123.05|15123.05|15123.05|15123.05|15123.05|15123.05|0
1644333120000|2022-02-08 15:12:00|15123.55|15123.55|15123.05|15123.05|15123.55|15123.55|15123.05|15123.05|0
1644333140000|2022-02-08 15:12:20|15122.58|15122.58|15122.58|15122.58|15122.58|15122.58|15122.58|15122.58|0
1644333150000|2022-02-08 15:12:30|15121.15|15121.15|15119.74|15119.74|15121.15|15121.15|15119.74|15119.74|0
1644333160000|2022-02-08 15:12:40|15119.24|15119.24|15118.42|15118.42|15119.24|15119.24|15118.42|15118.42|0
1644333190000|2022-02-08 15:13:10|15119.86|15119.86|15121.85|15121.85|15121.85|15121.85|15119.86|15119.86|0
1644333210000|2022-02-08 15:13:30|15122.32|15122.32|15123.14|15123.14|15123.14|15123.14|15122.32|15122.32|0
1644333220000|2022-02-08 15:13:40|15124.13|15124.13|15126.48|15126.48|15126.48|15126.48|15124.13|15124.13|0
1644333250000|2022-02-08 15:14:10|15126.94|15126.94|15126.94|15126.94|15126.94|15126.94|15126.94|15126.94|0
1644333280000|2022-02-08 15:14:40|15127.4|15127.4|15131.47|15131.47|15131.47|15131.47|15127.4|15127.4|0
1644333290000|2022-02-08 15:14:50|15130.55|15130.55|15127.6|15127.6|15130.76|15130.76|15127.6|15127.6|0
1644333300000|2022-02-08 15:15:00|15128.52|15128.52|15132.65|15132.65|15133.09|15133.09|15128.52|15128.52|0
1644333340000|2022-02-08 15:15:40|15133.12|15133.12|15134.03|15134.03|15134.03|15134.03|15133.12|15133.12|0
1644333390000|2022-02-08 15:16:30|15134.53|15134.53|15134.53|15134.53|15134.53|15134.53|15134.53|15134.53|0
1644333420000|2022-02-08 15:17:00|15134.94|15134.94|15134.08|15134.08|15134.94|15134.94|15133.53|15133.53|0
1644333440000|2022-02-08 15:17:20|15132.65|15132.65|15133.11|15133.11|15133.11|15133.11|15132.65|15132.65|0
1644333450000|2022-02-08 15:17:30|15133.61|15133.61|15136.65|15136.65|15136.65|15136.65|15133.61|15133.61|0
1644333460000|2022-02-08 15:17:40|15137.06|15137.06|15139.83|15139.83|15140.74|15140.74|15137.06|15137.06|0
1644333480000|2022-02-08 15:18:00|15140.03|15140.03|15140.03|15140.03|15140.03|15140.03|15140.03|15140.03|0
1644333490000|2022-02-08 15:18:10|15141.03|15141.03|15141.03|15141.03|15141.03|15141.03|15141.03|15141.03|0
1644333500000|2022-02-08 15:18:20|15141.58|15141.58|15142.97|15142.97|15142.97|15142.97|15141.58|15141.58|0
1644333530000|2022-02-08 15:18:50|15142.41|15142.41|15142.41|15142.41|15142.41|15142.41|15142.41|15142.41|0
1644333550000|2022-02-08 15:19:10|15141.5|15141.5|15139.84|15139.84|15142.87|15142.87|15139.84|15139.84|0
1644333560000|2022-02-08 15:19:20|15138.93|15138.93|15138.93|15138.93|15138.93|15138.93|15138.93|15138.93|0
1644333570000|2022-02-08 15:19:30|15138.46|15138.46|15137.07|15137.07|15138.46|15138.46|15137.07|15137.07|0
1644333580000|2022-02-08 15:19:40|15136.6|15136.6|15136.6|15136.6|15136.6|15136.6|15136.6|15136.6|0
1644333590000|2022-02-08 15:19:50|15136.13|15136.13|15136.13|15136.13|15136.13|15136.13|15136.13|15136.13|0
1644333600000|2022-02-08 15:20:00|15135.21|15135.21|15136.63|15136.63|15137.04|15137.04|15135.21|15135.21|0
1644333630000|2022-02-08 15:20:30|15138.1|15138.1|15138.56|15138.56|15138.56|15138.56|15138.1|15138.1|0
1644333640000|2022-02-08 15:20:40|15139.06|15139.06|15139.55|15139.55|15139.55|15139.55|15139.06|15139.06|0
1644333650000|2022-02-08 15:20:50|15139.08|15139.08|15139.08|15139.08|15139.08|15139.08|15139.08|15139.08|0
1644333670000|2022-02-08 15:21:10|15139.58|15139.58|15141.41|15141.41|15141.41|15141.41|15139.58|15139.58|0
1644333700000|2022-02-08 15:21:40|15141.87|15141.87|15144.57|15144.57|15144.57|15144.57|15141.87|15141.87|0
1644333710000|2022-02-08 15:21:50|15145.48|15145.48|15154.52|15154.52|15154.52|15154.52|15145.48|15145.48|0
1644333720000|2022-02-08 15:22:00|15155.34|15155.34|15155.34|15155.34|15155.34|15155.34|15155.34|15155.34|0
1644333730000|2022-02-08 15:22:10|15156.83|15156.83|15156.27|15156.27|15156.83|15156.83|15156.27|15156.27|0
1644333750000|2022-02-08 15:22:30|15157.71|15157.71|15156.27|15156.27|15157.71|15157.71|15156.27|15156.27|0
1644333770000|2022-02-08 15:22:50|15155.36|15155.36|15155.36|15155.36|15155.36|15155.36|15155.36|15155.36|0
1644333780000|2022-02-08 15:23:00|15150.99|15150.99|15151.04|15151.04|15151.48|15151.48|15150.54|15150.54|0
1644333790000|2022-02-08 15:23:10|15150.22|15150.22|15149.28|15149.28|15150.22|15150.22|15149.28|15149.28|0
1644333800000|2022-02-08 15:23:20|15148.61|15148.61|15148.61|15148.61|15148.61|15148.61|15148.61|15148.61|0
1644333820000|2022-02-08 15:23:40|15148.15|15148.15|15148.15|15148.15|15148.97|15148.97|15148.15|15148.15|0
1644333840000|2022-02-08 15:24:00|15147.68|15147.68|15142|15142|15147.68|15147.68|15142|15142|0
1644333850000|2022-02-08 15:24:10|15142.47|15142.47|15144.38|15144.38|15144.38|15144.38|15142.47|15142.47|0
1644333860000|2022-02-08 15:24:20|15144.99|15144.99|15144.99|15144.99|15144.99|15144.99|15144.99|15144.99|0
1644333870000|2022-02-08 15:24:30|15145.91|15145.91|15145.91|15145.91|15145.91|15145.91|15145.91|15145.91|0
1644333880000|2022-02-08 15:24:40|15146.47|15146.47|15146.47|15146.47|15146.47|15146.47|15146.47|15146.47|0
1644333890000|2022-02-08 15:24:50|15147.28|15147.28|15147.28|15147.28|15147.28|15147.28|15147.28|15147.28|0
1644333900000|2022-02-08 15:25:00|15148.2|15148.2|15151.06|15151.06|15151.06|15151.06|15148.2|15148.2|0
1644333910000|2022-02-08 15:25:10|15150.85|15150.85|15150.85|15150.85|15150.85|15150.85|15150.85|15150.85|0
1644333930000|2022-02-08 15:25:30|15149.94|15149.94|15149.94|15149.94|15149.94|15149.94|15149.94|15149.94|0
1644333940000|2022-02-08 15:25:40|15149.44|15149.44|15148.97|15148.97|15149.44|15149.44|15148.97|15148.97|0
1644333950000|2022-02-08 15:25:50|15148.51|15148.51|15148.51|15148.51|15148.51|15148.51|15148.51|15148.51|0
1644333960000|2022-02-08 15:26:00|15147.95|15147.95|15147.95|15147.95|15147.95|15147.95|15147.95|15147.95|0
1644333980000|2022-02-08 15:26:20|15144.16|15144.16|15143.95|15143.95|15144.16|15144.16|15143.95|15143.95|0
1644334010000|2022-02-08 15:26:50|15140.44|15140.44|15134.05|15134.05|15140.44|15140.44|15134.05|15134.05|0
1644334020000|2022-02-08 15:27:00|15133.49|15133.49|15133.49|15133.49|15133.49|15133.49|15133.49|15133.49|0
1644334050000|2022-02-08 15:27:30|15133.99|15133.99|15133.99|15133.99|15133.99|15133.99|15133.99|15133.99|0
1644334060000|2022-02-08 15:27:40|15131.53|15131.53|15129.71|15129.71|15131.53|15131.53|15129.71|15129.71|0
1644334080000|2022-02-08 15:28:00|15129.29|15129.29|15128.18|15128.18|15129.29|15129.29|15128.18|15128.18|0
1644334100000|2022-02-08 15:28:20|15126.74|15126.74|15125.83|15125.83|15126.74|15126.74|15125.83|15125.83|0
1644334120000|2022-02-08 15:28:40|15124.92|15124.92|15124.92|15124.92|15124.92|15124.92|15124.92|15124.92|0
1644334130000|2022-02-08 15:28:50|15124.46|15124.46|15124.46|15124.46|15124.46|15124.46|15124.46|15124.46|0
1644334140000|2022-02-08 15:29:00|15123.46|15123.46|15123.46|15123.46|15123.46|15123.46|15123.46|15123.46|0
1644334150000|2022-02-08 15:29:10|15123.96|15123.96|15123.96|15123.96|15123.96|15123.96|15123.96|15123.96|0
1644334160000|2022-02-08 15:29:20|15123.5|15123.5|15123.3|15123.3|15123.5|15123.5|15123.3|15123.3|0
1644334170000|2022-02-08 15:29:30|15122.8|15122.8|15122.8|15122.8|15122.8|15122.8|15122.8|15122.8|0
1644334180000|2022-02-08 15:29:40|15121.98|15121.98|15121.63|15121.63|15121.98|15121.98|15121.63|15121.63|0
1644334200000|2022-02-08 15:30:00|15121.13|15121.13|15120.93|15120.93|15121.13|15121.13|15120.93|15120.93|0
1644334210000|2022-02-08 15:30:10|15120.37|15120.37|15120.37|15120.37|15120.37|15120.37|15120.37|15120.37|0
1644334230000|2022-02-08 15:30:30|15118.94|15118.94|15116.68|15116.68|15118.94|15118.94|15116.13|15116.13|0
1644334240000|2022-02-08 15:30:40|15115.87|15115.87|15113.54|15113.54|15115.87|15115.87|15113.07|15113.07|0
1644334250000|2022-02-08 15:30:50|15113.04|15113.04|15113.04|15113.04|15113.04|15113.04|15113.04|15113.04|0
1644334260000|2022-02-08 15:31:00|15104.78|15104.78|15100.73|15100.73|15104.78|15104.78|15100.73|15100.73|0
1644334270000|2022-02-08 15:31:10|15100.27|15100.27|15104.51|15104.51|15104.51|15104.51|15100.27|15100.27|0
1644334290000|2022-02-08 15:31:30|15101.64|15101.64|15101.64|15101.64|15101.64|15101.64|15101.64|15101.64|0
1644334300000|2022-02-08 15:31:40|15100.82|15100.82|15100.82|15100.82|15100.82|15100.82|15100.82|15100.82|0
1644334310000|2022-02-08 15:31:50|15100.26|15100.26|15100.82|15100.82|15100.82|15100.82|15100.26|15100.26|0
1644334320000|2022-02-08 15:32:00|15099.33|15099.33|15099.33|15099.33|15099.33|15099.33|15099.33|15099.33|0
1644334340000|2022-02-08 15:32:20|15098.86|15098.86|15100.29|15100.29|15100.29|15100.29|15098.86|15098.86|0
1644334350000|2022-02-08 15:32:30|15099.47|15099.47|15102.17|15102.17|15102.17|15102.17|15099.47|15099.47|0
1644334360000|2022-02-08 15:32:40|15102.66|15102.66|15103.22|15103.22|15103.22|15103.22|15102.66|15102.66|0
1644334370000|2022-02-08 15:32:50|15103.68|15103.68|15101.85|15101.85|15103.68|15103.68|15101.85|15101.85|0
1644334390000|2022-02-08 15:33:10|15101.44|15101.44|15101.23|15101.23|15101.44|15101.44|15101.23|15101.23|0
1644334410000|2022-02-08 15:33:30|15100.74|15100.74|15100.74|15100.74|15100.74|15100.74|15100.74|15100.74|0
1644334420000|2022-02-08 15:33:40|15101.23|15101.23|15099.59|15099.59|15101.23|15101.23|15099.59|15099.59|0
1644334440000|2022-02-08 15:34:00|15100.51|15100.51|15101.07|15101.07|15101.07|15101.07|15100.51|15100.51|0
1644334450000|2022-02-08 15:34:10|15105.41|15105.41|15112.52|15112.52|15112.52|15112.52|15105.41|15105.41|0
1644334460000|2022-02-08 15:34:20|15113.02|15113.02|15113.02|15113.02|15113.02|15113.02|15113.02|15113.02|0
1644334490000|2022-02-08 15:34:50|15114.66|15114.66|15114.66|15114.66|15114.66|15114.66|15114.66|15114.66|0
1644334500000|2022-02-08 15:35:00|15115.13|15115.13|15115.13|15115.13|15115.13|15115.13|15115.13|15115.13|0
1644334510000|2022-02-08 15:35:10|15115.33|15115.33|15113.26|15113.26|15115.33|15115.33|15112.17|15112.17|0
1644334520000|2022-02-08 15:35:20|15112.7|15112.7|15112.23|15112.23|15112.7|15112.7|15112.23|15112.23|0
1644334530000|2022-02-08 15:35:30|15111.67|15111.67|15110.15|15110.15|15112.08|15112.08|15110.15|15110.15|0
1644334540000|2022-02-08 15:35:40|15110.71|15110.71|15110.49|15110.49|15110.71|15110.71|15110.49|15110.49|0
1644334560000|2022-02-08 15:36:00|15109.99|15109.99|15107.19|15107.19|15109.99|15109.99|15107.19|15107.19|0
1644334590000|2022-02-08 15:36:30|15110.52|15110.52|15110.05|15110.05|15110.52|15110.52|15110.05|15110.05|0
1644334600000|2022-02-08 15:36:40|15109.83|15109.83|15109.83|15109.83|15109.83|15109.83|15109.83|15109.83|0
1644334610000|2022-02-08 15:36:50|15110.28|15110.28|15114.16|15114.16|15114.16|15114.16|15110.28|15110.28|0
1644334630000|2022-02-08 15:37:10|15114.62|15114.62|15114.72|15114.72|15115.17|15115.17|15114.62|15114.62|0
1644334680000|2022-02-08 15:38:00|15115.21|15115.21|15115.42|15115.42|15115.42|15115.42|15115.21|15115.21|0
1644334690000|2022-02-08 15:38:10|15116.24|15116.24|15116.79|15116.79|15116.79|15116.79|15116.24|15116.24|0
1644334710000|2022-02-08 15:38:30|15118.7|15118.7|15118.7|15118.7|15118.7|15118.7|15118.7|15118.7|0
1644334720000|2022-02-08 15:38:40|15119.16|15119.16|15119.16|15119.16|15119.16|15119.16|15119.16|15119.16|0
1644334730000|2022-02-08 15:38:50|15120.15|15120.15|15120.15|15120.15|15120.15|15120.15|15120.15|15120.15|0
1644334740000|2022-02-08 15:39:00|15124.42|15124.42|15124.87|15124.87|15125.34|15125.34|15124.42|15124.42|0
1644334750000|2022-02-08 15:39:10|15125.69|15125.69|15130.99|15130.99|15130.99|15130.99|15125.69|15125.69|0
1644334760000|2022-02-08 15:39:20|15131.94|15131.94|15131.94|15131.94|15131.94|15131.94|15131.94|15131.94|0
1644334800000|2022-02-08 15:40:00|15130.44|15130.44|15123.53|15123.53|15130.44|15130.44|15123.53|15123.53|0
1644334810000|2022-02-08 15:40:10|15123.06|15123.06|15123.06|15123.06|15123.06|15123.06|15123.06|15123.06|0
1644334830000|2022-02-08 15:40:30|15121.62|15121.62|15122.13|15122.13|15122.13|15122.13|15120.69|15120.69|0
1644334850000|2022-02-08 15:40:50|15121.66|15121.66|15123.04|15123.04|15123.04|15123.04|15121.66|15121.66|0
1644334860000|2022-02-08 15:41:00|15123.96|15123.96|15123.96|15123.96|15123.96|15123.96|15123.96|15123.96|0
1644334880000|2022-02-08 15:41:20|15124.95|15124.95|15125.45|15125.45|15125.45|15125.45|15124.95|15124.95|0
1644334910000|2022-02-08 15:41:50|15125.92|15125.92|15125.92|15125.92|15125.92|15125.92|15125.92|15125.92|0
1644334930000|2022-02-08 15:42:10|15126.83|15126.83|15129.18|15129.18|15129.18|15129.18|15126.83|15126.83|0
1644334940000|2022-02-08 15:42:20|15128.27|15128.27|15123.7|15123.7|15128.27|15128.27|15123.7|15123.7|0
1644334950000|2022-02-08 15:42:30|15122.88|15122.88|15122.88|15122.88|15122.88|15122.88|15122.88|15122.88|0
1644334970000|2022-02-08 15:42:50|15122.26|15122.26|15122.26|15122.26|15122.26|15122.26|15122.26|15122.26|0
1644334980000|2022-02-08 15:43:00|15124.09|15124.09|15125|15125|15125|15125|15124.09|15124.09|0
1644334990000|2022-02-08 15:43:10|15125.92|15125.92|15125.92|15125.92|15125.92|15125.92|15125.92|15125.92|0
1644335010000|2022-02-08 15:43:30|15125|15125|15125|15125|15125|15125|15125|15125|0
1644335020000|2022-02-08 15:43:40|15127.35|15127.35|15127.35|15127.35|15127.35|15127.35|15127.35|15127.35|0
1644335030000|2022-02-08 15:43:50|15127.8|15127.8|15127.8|15127.8|15127.8|15127.8|15127.8|15127.8|0
1644335040000|2022-02-08 15:44:00|15126.98|15126.98|15127.98|15127.98|15127.98|15127.98|15126.49|15126.49|0
1644335050000|2022-02-08 15:44:10|15126.49|15126.49|15126.49|15126.49|15126.49|15126.49|15126.49|15126.49|0
1644335080000|2022-02-08 15:44:40|15125.38|15125.38|15123.78|15123.78|15125.38|15125.38|15123.32|15123.32|0
1644335090000|2022-02-08 15:44:50|15125.27|15125.27|15125.27|15125.27|15125.27|15125.27|15125.27|15125.27|0
1644335100000|2022-02-08 15:45:00|15125.83|15125.83|15125.99|15125.99|15126.9|15126.9|15125.83|15125.83|0
1644335110000|2022-02-08 15:45:10|15126.4|15126.4|15127.32|15127.32|15127.32|15127.32|15126.4|15126.4|0
1644335120000|2022-02-08 15:45:20|15128.26|15128.26|15128.26|15128.26|15128.26|15128.26|15128.26|15128.26|0
1644335130000|2022-02-08 15:45:30|15127.8|15127.8|15128.74|15128.74|15128.74|15128.74|15127.8|15127.8|0
1644335140000|2022-02-08 15:45:40|15127.83|15127.83|15127.36|15127.36|15127.83|15127.83|15127.36|15127.36|0
1644335150000|2022-02-08 15:45:50|15130.1|15130.1|15129.41|15129.41|15130.1|15130.1|15129.41|15129.41|0
1644335160000|2022-02-08 15:46:00|15127.58|15127.58|15122.1|15122.1|15127.58|15127.58|15122.1|15122.1|0
1644335170000|2022-02-08 15:46:10|15123.93|15123.93|15124.84|15124.84|15124.84|15124.84|15123.93|15123.93|0
1644335210000|2022-02-08 15:46:50|15123.9|15123.9|15123.9|15123.9|15123.9|15123.9|15123.9|15123.9|0
1644335220000|2022-02-08 15:47:00|15118.19|15118.19|15118.19|15118.19|15118.19|15118.19|15118.19|15118.19|0
1644335230000|2022-02-08 15:47:10|15117.7|15117.7|15117.9|15117.9|15117.9|15117.9|15117.7|15117.7|0
1644335250000|2022-02-08 15:47:30|15118.9|15118.9|15118.9|15118.9|15118.9|15118.9|15118.9|15118.9|0
1644335260000|2022-02-08 15:47:40|15120.73|15120.73|15121.67|15121.67|15121.67|15121.67|15120.73|15120.73|0
1644335270000|2022-02-08 15:47:50|15122.14|15122.14|15125.98|15125.98|15125.98|15125.98|15122.14|15122.14|0
1644335280000|2022-02-08 15:48:00|15126.21|15126.21|15126.21|15126.21|15126.21|15126.21|15126.21|15126.21|0
1644335320000|2022-02-08 15:48:40|15125.73|15125.73|15125.28|15125.28|15125.73|15125.73|15125.28|15125.28|0
1644335330000|2022-02-08 15:48:50|15125.07|15125.07|15125.07|15125.07|15125.07|15125.07|15125.07|15125.07|0
1644335340000|2022-02-08 15:49:00|15124.16|15124.16|15124.16|15124.16|15124.16|15124.16|15124.16|15124.16|0
1644335350000|2022-02-08 15:49:10|15123.69|15123.69|15123.69|15123.69|15123.69|15123.69|15123.69|15123.69|0
1644335360000|2022-02-08 15:49:20|15124.14|15124.14|15124.14|15124.14|15124.14|15124.14|15124.14|15124.14|0
1644335370000|2022-02-08 15:49:30|15124.6|15124.6|15123.69|15123.69|15124.6|15124.6|15123.69|15123.69|0
1644335380000|2022-02-08 15:49:40|15122.77|15122.77|15122.77|15122.77|15122.77|15122.77|15122.77|15122.77|0
1644335400000|2022-02-08 15:50:00|15122.28|15122.28|15121.14|15121.14|15122.28|15122.28|15120.64|15120.64|0
1644335410000|2022-02-08 15:50:10|15121.61|15121.61|15121.61|15121.61|15121.61|15121.61|15121.61|15121.61|0
1644335430000|2022-02-08 15:50:30|15118.74|15118.74|15117.31|15117.31|15118.74|15118.74|15117.31|15117.31|0
1644335440000|2022-02-08 15:50:40|15116.83|15116.83|15116.83|15116.83|15116.83|15116.83|15116.83|15116.83|0
1644335460000|2022-02-08 15:51:00|15116.38|15116.38|15111.04|15111.04|15116.38|15116.38|15111.04|15111.04|0
1644335470000|2022-02-08 15:51:10|15109.61|15109.61|15109.61|15109.61|15109.61|15109.61|15109.61|15109.61|0
1644335480000|2022-02-08 15:51:20|15109.15|15109.15|15114.7|15114.7|15114.7|15114.7|15109.15|15109.15|0
1644335490000|2022-02-08 15:51:30|15115.16|15115.16|15115.62|15115.62|15115.62|15115.62|15115.16|15115.16|0
1644335500000|2022-02-08 15:51:40|15114.7|15114.7|15114.7|15114.7|15114.7|15114.7|15114.7|15114.7|0
1644335530000|2022-02-08 15:52:10|15113.88|15113.88|15113.88|15113.88|15113.88|15113.88|15113.88|15113.88|0
1644335540000|2022-02-08 15:52:20|15114.8|15114.8|15113.86|15113.86|15114.8|15114.8|15113.86|15113.86|0
1644335550000|2022-02-08 15:52:30|15114.67|15114.67|15114.12|15114.12|15114.67|15114.67|15114.12|15114.12|0
1644335600000|2022-02-08 15:53:20|15117.74|15117.74|15119.78|15119.78|15119.78|15119.78|15117.74|15117.74|0
1644335610000|2022-02-08 15:53:30|15120.6|15120.6|15123.87|15123.87|15123.87|15123.87|15120.6|15120.6|0
1644335620000|2022-02-08 15:53:40|15124.09|15124.09|15125.88|15125.88|15125.88|15125.88|15124.09|15124.09|0
1644335630000|2022-02-08 15:53:50|15125.42|15125.42|15125.42|15125.42|15125.42|15125.42|15125.42|15125.42|0
1644335640000|2022-02-08 15:54:00|15124.51|15124.51|15123.69|15123.69|15124.51|15124.51|15123.69|15123.69|0
1644335660000|2022-02-08 15:54:20|15125.52|15125.52|15125.52|15125.52|15125.52|15125.52|15125.52|15125.52|0
1644335670000|2022-02-08 15:54:30|15124.6|15124.6|15124.6|15124.6|15124.6|15124.6|15124.6|15124.6|0
1644335680000|2022-02-08 15:54:40|15125.52|15125.52|15125.52|15125.52|15125.52|15125.52|15125.52|15125.52|0
1644335700000|2022-02-08 15:55:00|15123.69|15123.69|15124.14|15124.14|15124.14|15124.14|15123.69|15123.69|0
1644335710000|2022-02-08 15:55:10|15123.64|15123.64|15123.64|15123.64|15123.64|15123.64|15123.64|15123.64|0
1644335720000|2022-02-08 15:55:20|15124.11|15124.11|15124.11|15124.11|15124.11|15124.11|15124.11|15124.11|0
1644335780000|2022-02-08 15:56:20|15124.58|15124.58|15124.11|15124.11|15124.58|15124.58|15124.11|15124.11|0
1644335790000|2022-02-08 15:56:30|15121.79|15121.79|15119.92|15119.92|15121.79|15121.79|15119.92|15119.92|0
1644335800000|2022-02-08 15:56:40|15118.09|15118.09|15118.09|15118.09|15118.09|15118.09|15118.09|15118.09|0
1644335810000|2022-02-08 15:56:50|15117.89|15117.89|15116.99|15116.99|15117.89|15117.89|15116.99|15116.99|0
1644335830000|2022-02-08 15:57:10|15116.79|15116.79|15116.79|15116.79|15116.79|15116.79|15116.79|15116.79|0
1644335840000|2022-02-08 15:57:20|15116.32|15116.32|15116.77|15116.77|15116.77|15116.77|15116.32|15116.32|0
1644335850000|2022-02-08 15:57:30|15116.22|15116.22|15115.76|15115.76|15116.22|15116.22|15115.76|15115.76|0
1644335860000|2022-02-08 15:57:40|15115.29|15115.29|15114|15114|15115.29|15115.29|15114|15114|0
1644335870000|2022-02-08 15:57:50|15113.08|15113.08|15113.08|15113.08|15113.08|15113.08|15113.08|15113.08|0
1644335910000|2022-02-08 15:58:30|15112.17|15112.17|15112.17|15112.17|15112.17|15112.17|15112.17|15112.17|0
1644335930000|2022-02-08 15:58:50|15112.64|15112.64|15112.64|15112.64|15112.64|15112.64|15112.64|15112.64|0
1644335940000|2022-02-08 15:59:00|15112.86|15112.86|15113.34|15113.34|15113.34|15113.34|15112.86|15112.86|0
1644335950000|2022-02-08 15:59:10|15112.88|15112.88|15112.88|15112.88|15112.88|15112.88|15112.88|15112.88|0
1644335960000|2022-02-08 15:59:20|15112.42|15112.42|15112.42|15112.42|15112.42|15112.42|15112.42|15112.42|0
1644335980000|2022-02-08 15:59:40|15113.85|15113.85|15113.85|15113.85|15113.85|15113.85|15113.85|15113.85|0
1644335990000|2022-02-08 15:59:50|15112.94|15112.94|15112.02|15112.02|15112.94|15112.94|15112.02|15112.02|0
1644336010000|2022-02-08 16:00:10|15112.5|15112.5|15111.94|15111.94|15112.5|15112.5|15111.94|15111.94|0
1644336030000|2022-02-08 16:00:30|15112.41|15112.41|15112.41|15112.41|15112.41|15112.41|15112.41|15112.41|0
1644336040000|2022-02-08 16:00:40|15112.87|15112.87|15120.5|15120.5|15120.5|15120.5|15112.87|15112.87|0
1644336050000|2022-02-08 16:00:50|15120.05|15120.05|15120.28|15120.28|15120.5|15120.5|15120.05|15120.05|0
1644336060000|2022-02-08 16:01:00|15120.75|15120.75|15120.75|15120.75|15120.75|15120.75|15120.75|15120.75|0
1644336070000|2022-02-08 16:01:10|15121.22|15121.22|15121.22|15121.22|15121.22|15121.22|15121.22|15121.22|0
1644336080000|2022-02-08 16:01:20|15120.75|15120.75|15121.78|15121.78|15121.78|15121.78|15120.75|15120.75|0
1644336090000|2022-02-08 16:01:30|15121.31|15121.31|15121.31|15121.31|15121.31|15121.31|15121.31|15121.31|0
1644336130000|2022-02-08 16:02:10|15122.22|15122.22|15120.75|15120.75|15122.22|15122.22|15120.75|15120.75|0
1644336140000|2022-02-08 16:02:20|15122.19|15122.19|15123.31|15123.31|15123.31|15123.31|15122.19|15122.19|0
1644336150000|2022-02-08 16:02:30|15124.74|15124.74|15125.18|15125.18|15125.66|15125.66|15124.74|15124.74|0
1644336160000|2022-02-08 16:02:40|15124.71|15124.71|15125.77|15125.77|15125.77|15125.77|15124.71|15124.71|0
1644336170000|2022-02-08 16:02:50|15126.33|15126.33|15126.33|15126.33|15126.33|15126.33|15126.33|15126.33|0
1644336180000|2022-02-08 16:03:00|15127.24|15127.24|15127.71|15127.71|15127.71|15127.71|15127.24|15127.24|0
1644336200000|2022-02-08 16:03:20|15128.27|15128.27|15128.27|15128.27|15128.27|15128.27|15128.27|15128.27|0
1644336210000|2022-02-08 16:03:30|15128.83|15128.83|15128.83|15128.83|15128.83|15128.83|15128.83|15128.83|0
1644336240000|2022-02-08 16:04:00|15127.71|15127.71|15127.71|15127.71|15127.71|15127.71|15127.71|15127.71|0
1644336250000|2022-02-08 16:04:10|15127.24|15127.24|15125.93|15125.93|15127.24|15127.24|15125.93|15125.93|0
1644336260000|2022-02-08 16:04:20|15126.84|15126.84|15126.84|15126.84|15126.84|15126.84|15126.84|15126.84|0
1644336270000|2022-02-08 16:04:30|15126.37|15126.37|15127.68|15127.68|15127.68|15127.68|15126.37|15126.37|0
1644336290000|2022-02-08 16:04:50|15127.19|15127.19|15127.19|15127.19|15127.19|15127.19|15127.19|15127.19|0
1644336300000|2022-02-08 16:05:00|15128.62|15128.62|15128.06|15128.06|15128.62|15128.62|15128.06|15128.06|0
1644336310000|2022-02-08 16:05:10|15128.56|15128.56|15128.56|15128.56|15128.56|15128.56|15128.56|15128.56|0
1644336320000|2022-02-08 16:05:20|15127.74|15127.74|15127.74|15127.74|15127.74|15127.74|15127.74|15127.74|0
1644336330000|2022-02-08 16:05:30|15128.21|15128.21|15128.21|15128.21|15128.21|15128.21|15128.21|15128.21|0
1644336340000|2022-02-08 16:05:40|15126.78|15126.78|15124.23|15124.23|15126.78|15126.78|15124.23|15124.23|0
1644336350000|2022-02-08 16:05:50|15125.05|15125.05|15124.23|15124.23|15125.05|15125.05|15124.23|15124.23|0
1644336360000|2022-02-08 16:06:00|15123.61|15123.61|15123.16|15123.16|15123.61|15123.61|15123.16|15123.16|0
1644336380000|2022-02-08 16:06:20|15121.72|15121.72|15121.72|15121.72|15121.72|15121.72|15121.72|15121.72|0
1644336390000|2022-02-08 16:06:30|15120.9|15120.9|15120.9|15120.9|15120.9|15120.9|15120.9|15120.9|0
1644336400000|2022-02-08 16:06:40|15119.49|15119.49|15119.96|15119.96|15119.96|15119.96|15119.49|15119.49|0
1644336420000|2022-02-08 16:07:00|15122.34|15122.34|15122.34|15122.34|15122.34|15122.34|15122.34|15122.34|0
1644336440000|2022-02-08 16:07:20|15121.87|15121.87|15121.87|15121.87|15121.87|15121.87|15121.87|15121.87|0
1644336450000|2022-02-08 16:07:30|15120.87|15120.87|15120.87|15120.87|15120.87|15120.87|15120.87|15120.87|0
1644336460000|2022-02-08 16:07:40|15120.32|15120.32|15117.67|15117.67|15120.32|15120.32|15117.67|15117.67|0
1644336470000|2022-02-08 16:07:50|15117.11|15117.11|15117.11|15117.11|15117.11|15117.11|15117.11|15117.11|0
1644336480000|2022-02-08 16:08:00|15116.64|15116.64|15116.64|15116.64|15116.64|15116.64|15116.64|15116.64|0
1644336520000|2022-02-08 16:08:40|15115.73|15115.73|15113.9|15113.9|15115.73|15115.73|15113.9|15113.9|0
1644336530000|2022-02-08 16:08:50|15113.08|15113.08|15113.08|15113.08|15113.08|15113.08|15113.08|15113.08|0
1644336540000|2022-02-08 16:09:00|15115.82|15115.82|15115.35|15115.35|15115.82|15115.82|15115.35|15115.35|0
1644336570000|2022-02-08 16:09:30|15115.82|15115.82|15122.33|15122.33|15122.33|15122.33|15115.36|15115.36|0
1644336580000|2022-02-08 16:09:40|15122.53|15122.53|15123.55|15123.55|15123.55|15123.55|15122.12|15122.12|0
1644336590000|2022-02-08 16:09:50|15124.02|15124.02|15123.82|15123.82|15124.02|15124.02|15123.82|15123.82|0
1644336600000|2022-02-08 16:10:00|15124.76|15124.76|15131.27|15131.27|15131.27|15131.27|15123.94|15123.94|0
1644336610000|2022-02-08 16:10:10|15131.74|15131.74|15132.03|15132.03|15132.03|15132.03|15131.27|15131.27|0
1644336630000|2022-02-08 16:10:30|15132.23|15132.23|15132.23|15132.23|15132.23|15132.23|15132.23|15132.23|0
1644336640000|2022-02-08 16:10:40|15134.88|15134.88|15136.22|15136.22|15136.22|15136.22|15133.97|15133.97|0
1644336660000|2022-02-08 16:11:00|15136.71|15136.71|15136.76|15136.76|15137.67|15137.67|15136.71|15136.71|0
1644336670000|2022-02-08 16:11:10|15136.28|15136.28|15136.28|15136.28|15136.28|15136.28|15136.28|15136.28|0
1644336690000|2022-02-08 16:11:30|15138.11|15138.11|15139.17|15139.17|15139.17|15139.17|15138.11|15138.11|0
1644336700000|2022-02-08 16:11:40|15139.73|15139.73|15139.73|15139.73|15139.73|15139.73|15139.73|15139.73|0
1644336720000|2022-02-08 16:12:00|15140.22|15140.22|15139.36|15139.36|15140.69|15140.69|15139.36|15139.36|0
1644336760000|2022-02-08 16:12:40|15138.45|15138.45|15138.45|15138.45|15138.45|15138.45|15138.45|15138.45|0
1644336770000|2022-02-08 16:12:50|15137.53|15137.53|15135.59|15135.59|15137.53|15137.53|15135.59|15135.59|0
1644336780000|2022-02-08 16:13:00|15135.09|15135.09|15135.09|15135.09|15135.09|15135.09|15135.09|15135.09|0
1644336800000|2022-02-08 16:13:20|15134.28|15134.28|15134.28|15134.28|15134.28|15134.28|15134.28|15134.28|0
1644336810000|2022-02-08 16:13:30|15134.83|15134.83|15134.69|15134.69|15134.83|15134.83|15134.28|15134.28|0
1644336840000|2022-02-08 16:14:00|15134.13|15134.13|15134.13|15134.13|15134.13|15134.13|15134.13|15134.13|0
1644336860000|2022-02-08 16:14:20|15134.63|15134.63|15134.63|15134.63|15134.63|15134.63|15134.63|15134.63|0
1644336880000|2022-02-08 16:14:40|15135.44|15135.44|15135.44|15135.44|15135.44|15135.44|15135.44|15135.44|0
1644336890000|2022-02-08 16:14:50|15134.5|15134.5|15134.71|15134.71|15134.71|15134.71|15134.5|15134.5|0
1644336900000|2022-02-08 16:15:00|15133.89|15133.89|15135.71|15135.71|15135.71|15135.71|15133.33|15133.33|0
1644336920000|2022-02-08 16:15:20|15132.84|15132.84|15132.84|15132.84|15132.84|15132.84|15132.84|15132.84|0
1644336930000|2022-02-08 16:15:30|15132.38|15132.38|15130.53|15130.53|15132.38|15132.38|15130.53|15130.53|0
1644336950000|2022-02-08 16:15:50|15132.36|15132.36|15131.81|15131.81|15132.36|15132.36|15131.81|15131.81|0
1644336960000|2022-02-08 16:16:00|15130.22|15130.22|15129.3|15129.3|15130.22|15130.22|15129.3|15129.3|0
1644336990000|2022-02-08 16:16:30|15130.22|15130.22|15129.75|15129.75|15130.22|15130.22|15129.75|15129.75|0
1644337010000|2022-02-08 16:16:50|15128.07|15128.07|15128.55|15128.55|15128.55|15128.55|15128.07|15128.07|0
1644337020000|2022-02-08 16:17:00|15127.17|15127.17|15122.99|15122.99|15127.17|15127.17|15122.99|15122.99|0
1644337030000|2022-02-08 16:17:10|15122.17|15122.17|15123.29|15123.29|15123.29|15123.29|15122.17|15122.17|0
1644337040000|2022-02-08 16:17:20|15121.85|15121.85|15120.42|15120.42|15121.85|15121.85|15120.42|15120.42|0
1644337050000|2022-02-08 16:17:30|15120.01|15120.01|15121.22|15121.22|15121.22|15121.22|15119.79|15119.79|0
1644337060000|2022-02-08 16:17:40|15121.72|15121.72|15122.63|15122.63|15122.63|15122.63|15121.72|15121.72|0
1644337070000|2022-02-08 16:17:50|15122.16|15122.16|15122.16|15122.16|15122.16|15122.16|15122.16|15122.16|0
1644337080000|2022-02-08 16:18:00|15122.63|15122.63|15122.63|15122.63|15122.63|15122.63|15122.63|15122.63|0
1644337090000|2022-02-08 16:18:10|15122.41|15122.41|15122.41|15122.41|15122.41|15122.41|15122.41|15122.41|0
1644337140000|2022-02-08 16:19:00|15121.59|15121.59|15126.16|15126.16|15126.16|15126.16|15121.59|15121.59|0
1644337150000|2022-02-08 16:19:10|15127.6|15127.6|15129.23|15129.23|15130.05|15130.05|15127.6|15127.6|0
1644337160000|2022-02-08 16:19:20|15130.23|15130.23|15129.76|15129.76|15130.23|15130.23|15129.76|15129.76|0
1644337170000|2022-02-08 16:19:30|15130.17|15130.17|15130.98|15130.98|15130.98|15130.98|15130.17|15130.17|0
1644337180000|2022-02-08 16:19:40|15131.48|15131.48|15131.4|15131.4|15131.89|15131.89|15131.4|15131.4|0
1644337190000|2022-02-08 16:19:50|15132.83|15132.83|15132.83|15132.83|15132.83|15132.83|15132.83|15132.83|0
1644337200000|2022-02-08 16:20:00|15133.74|15133.74|15134.69|15134.69|15134.69|15134.69|15132.83|15132.83|0
1644337230000|2022-02-08 16:20:30|15136.12|15136.12|15135.21|15135.21|15137.03|15137.03|15135.21|15135.21|0
1644337240000|2022-02-08 16:20:40|15134.29|15134.29|15126.63|15126.63|15134.29|15134.29|15126.63|15126.63|0
1644337250000|2022-02-08 16:20:50|15125.2|15125.2|15124.38|15124.38|15125.2|15125.2|15124.38|15124.38|0
1644337280000|2022-02-08 16:21:20|15123.56|15123.56|15126.67|15126.67|15126.67|15126.67|15123.56|15123.56|0
1644337300000|2022-02-08 16:21:40|15125.75|15125.75|15125.75|15125.75|15125.75|15125.75|15125.75|15125.75|0
1644337310000|2022-02-08 16:21:50|15123.39|15123.39|15125.28|15125.28|15125.28|15125.28|15122.93|15122.93|0
1644337320000|2022-02-08 16:22:00|15124.37|15124.37|15124.37|15124.37|15124.37|15124.37|15124.37|15124.37|0
1644337330000|2022-02-08 16:22:10|15124.92|15124.92|15123.29|15123.29|15124.92|15124.92|15123.29|15123.29|0
1644337340000|2022-02-08 16:22:20|15124.2|15124.2|15124.08|15124.08|15124.2|15124.2|15123.26|15123.26|0
1644337350000|2022-02-08 16:22:30|15123.09|15123.09|15121.8|15121.8|15123.09|15123.09|15121.8|15121.8|0
1644337360000|2022-02-08 16:22:40|15120.98|15120.98|15120.98|15120.98|15120.98|15120.98|15120.98|15120.98|0
1644337370000|2022-02-08 16:22:50|15120.16|15120.16|15120.98|15120.98|15120.98|15120.98|15120.16|15120.16|0
1644337380000|2022-02-08 16:23:00|15121.8|15121.8|15122.27|15122.27|15122.27|15122.27|15121.8|15121.8|0
1644337390000|2022-02-08 16:23:10|15122.74|15122.74|15121.82|15121.82|15122.74|15122.74|15121.82|15121.82|0
1644337400000|2022-02-08 16:23:20|15122.74|15122.74|15122.74|15122.74|15122.74|15122.74|15122.74|15122.74|0
1644337420000|2022-02-08 16:23:40|15122.52|15122.52|15126.57|15126.57|15127.68|15127.68|15122.52|15122.52|0
1644337430000|2022-02-08 16:23:50|15127.48|15127.48|15128.51|15128.51|15128.51|15128.51|15127.48|15127.48|0
1644337440000|2022-02-08 16:24:00|15128.04|15128.04|15126.92|15126.92|15128.04|15128.04|15126.21|15126.21|0
1644337450000|2022-02-08 16:24:10|15127.74|15127.74|15134.39|15134.39|15134.39|15134.39|15127.74|15127.74|0
1644337460000|2022-02-08 16:24:20|15133.48|15133.48|15134.3|15134.3|15134.3|15134.3|15133.48|15133.48|0
1644337470000|2022-02-08 16:24:30|15133.48|15133.48|15133.48|15133.48|15133.48|15133.48|15133.48|15133.48|0
1644337480000|2022-02-08 16:24:40|15133.94|15133.94|15133.12|15133.12|15133.94|15133.94|15133.12|15133.12|0
1644337490000|2022-02-08 16:24:50|15132.65|15132.65|15132.65|15132.65|15132.65|15132.65|15132.65|15132.65|0
1644337500000|2022-02-08 16:25:00|15130.82|15130.82|15132.65|15132.65|15132.65|15132.65|15130.82|15130.82|0
1644337510000|2022-02-08 16:25:10|15131.83|15131.83|15132.65|15132.65|15133.47|15133.47|15131.83|15131.83|0
1644337530000|2022-02-08 16:25:30|15131.73|15131.73|15131.73|15131.73|15131.73|15131.73|15131.73|15131.73|0
1644337540000|2022-02-08 16:25:40|15130.62|15130.62|15130.62|15130.62|15130.62|15130.62|15130.62|15130.62|0
1644337550000|2022-02-08 16:25:50|15130.06|15130.06|15130.97|15130.97|15130.97|15130.97|15130.06|15130.06|0
1644337560000|2022-02-08 16:26:00|15130.5|15130.5|15130.5|15130.5|15130.5|15130.5|15130.5|15130.5|0
1644337570000|2022-02-08 16:26:10|15130.97|15130.97|15133.02|15133.02|15133.02|15133.02|15130.97|15130.97|0
1644337580000|2022-02-08 16:26:20|15133.24|15133.24|15133.24|15133.24|15133.24|15133.24|15133.24|15133.24|0
1644337590000|2022-02-08 16:26:30|15134.16|15134.16|15134.16|15134.16|15134.16|15134.16|15134.16|15134.16|0
1644337600000|2022-02-08 16:26:40|15133.24|15133.24|15133.24|15133.24|15133.24|15133.24|15132.77|15132.77|0
1644337610000|2022-02-08 16:26:50|15133.8|15133.8|15132.89|15132.89|15133.8|15133.8|15132.89|15132.89|0
1644337620000|2022-02-08 16:27:00|15133.36|15133.36|15132.54|15132.54|15133.46|15133.46|15132.54|15132.54|0
1644337630000|2022-02-08 16:27:10|15133.36|15133.36|15133.36|15133.36|15133.86|15133.86|15133.36|15133.36|0
1644337640000|2022-02-08 16:27:20|15133.83|15133.83|15133.83|15133.83|15134.74|15134.74|15133.83|15133.83|0
1644337650000|2022-02-08 16:27:30|15133.36|15133.36|15133.15|15133.15|15133.36|15133.36|15133.15|15133.15|0
1644337660000|2022-02-08 16:27:40|15130.28|15130.28|15130.28|15130.28|15130.28|15130.28|15130.28|15130.28|0
1644337670000|2022-02-08 16:27:50|15129.79|15129.79|15130.01|15130.01|15130.01|15130.01|15129.79|15129.79|0
1644337680000|2022-02-08 16:28:00|15131.84|15131.84|15136.38|15136.38|15136.38|15136.38|15131.84|15131.84|0
1644337690000|2022-02-08 16:28:10|15136.02|15136.02|15136.49|15136.49|15136.49|15136.49|15136.02|15136.02|0
1644337710000|2022-02-08 16:28:30|15136.02|15136.02|15134.19|15134.19|15136.02|15136.02|15134.19|15134.19|0
1644337720000|2022-02-08 16:28:40|15135.62|15135.62|15135.62|15135.62|15135.62|15135.62|15135.62|15135.62|0
1644337730000|2022-02-08 16:28:50|15135.07|15135.07|15136.88|15136.88|15136.88|15136.88|15134.84|15134.84|0
1644337740000|2022-02-08 16:29:00|15136.67|15136.67|15137.96|15137.96|15137.96|15137.96|15136.67|15136.67|0
1644337750000|2022-02-08 16:29:10|15138.78|15138.78|15136.32|15136.32|15138.78|15138.78|15136.32|15136.32|0
1644337760000|2022-02-08 16:29:20|15135.85|15135.85|15135.36|15135.36|15136.79|15136.79|15135.36|15135.36|0
1644337770000|2022-02-08 16:29:30|15135.81|15135.81|15139.64|15139.64|15140.09|15140.09|15135.31|15135.31|0
1644337780000|2022-02-08 16:29:40|15141.13|15141.13|15141.23|15141.23|15141.63|15141.63|15139.8|15139.8|0
1644337790000|2022-02-08 16:29:50|15139.18|15139.18|15144.64|15144.64|15145.58|15145.58|15133.28|15133.28|0
1644394500000|2022-02-09 08:15:00|15368.22|15368.22|15363.32|15363.32|15368.22|15368.22|15362.4|15362.4|0
1644394510000|2022-02-09 08:15:10|15361.09|15361.09|15354.22|15354.22|15363.88|15363.88|15353.3|15353.3|0
1644394520000|2022-02-09 08:15:20|15353.66|15353.66|15346.66|15346.66|15353.66|15353.66|15346.66|15346.66|0
1644394530000|2022-02-09 08:15:30|15345.74|15345.74|15346.65|15346.65|15346.66|15346.66|15344.82|15344.82|0
1644394540000|2022-02-09 08:15:40|15343.38|15343.38|15342.57|15342.57|15343.38|15343.38|15342.57|15342.57|0
1644394550000|2022-02-09 08:15:50|15340.21|15340.21|15340.68|15340.68|15340.68|15340.68|15340.21|15340.21|0
1644394560000|2022-02-09 08:16:00|15339.01|15339.01|15320.37|15320.37|15339.01|15339.01|15320.37|15320.37|0
1644394570000|2022-02-09 08:16:10|15323.16|15323.16|15326.35|15326.35|15326.82|15326.82|15323.16|15323.16|0
1644394580000|2022-02-09 08:16:20|15323.52|15323.52|15323.52|15323.52|15323.52|15323.52|15323.52|15323.52|0
1644394590000|2022-02-09 08:16:30|15320.25|15320.25|15317.51|15317.51|15320.25|15320.25|15317.51|15317.51|0
1644394600000|2022-02-09 08:16:40|15316.95|15316.95|15305.75|15305.75|15316.95|15316.95|15305.75|15305.75|0
1644394610000|2022-02-09 08:16:50|15309.02|15309.02|15308.21|15308.21|15309.64|15309.64|15308.21|15308.21|0
1644394620000|2022-02-09 08:17:00|15310.95|15310.95|15311.84|15311.84|15312.78|15312.78|15310.93|15310.93|0
1644394630000|2022-02-09 08:17:10|15310.01|15310.01|15310.53|15310.53|15312.36|15312.36|15310.01|15310.01|0
1644394640000|2022-02-09 08:17:20|15309.42|15309.42|15303.73|15303.73|15309.42|15309.42|15303.73|15303.73|0
1644394650000|2022-02-09 08:17:30|15301.5|15301.5|15295.28|15295.28|15301.5|15301.5|15295.28|15295.28|0
1644394670000|2022-02-09 08:17:50|15292.54|15292.54|15289.79|15289.79|15292.54|15292.54|15289.79|15289.79|0
1644394680000|2022-02-09 08:18:00|15285.49|15285.49|15281.83|15281.83|15285.49|15285.49|15281.83|15281.83|0
1644394690000|2022-02-09 08:18:10|15281.27|15281.27|15286.76|15286.76|15286.76|15286.76|15281.27|15281.27|0
1644394700000|2022-02-09 08:18:20|15289.21|15289.21|15289.71|15289.71|15289.71|15289.71|15286.23|15286.23|0
1644394710000|2022-02-09 08:18:30|15288.22|15288.22|15288.22|15288.22|15288.22|15288.22|15288.22|15288.22|0
1644394730000|2022-02-09 08:18:50|15286.39|15286.39|15286.55|15286.55|15286.55|15286.55|15284.72|15284.72|0
1644394740000|2022-02-09 08:19:00|15289.29|15289.29|15290.72|15290.72|15290.72|15290.72|15289.29|15289.29|0
1644394750000|2022-02-09 08:19:10|15295.03|15295.03|15299.69|15299.69|15301.36|15301.36|15295.03|15295.03|0
1644394760000|2022-02-09 08:19:20|15300.18|15300.18|15308.02|15308.02|15308.02|15308.02|15299.19|15299.19|0
1644394770000|2022-02-09 08:19:30|15310.08|15310.08|15314.58|15314.58|15314.58|15314.58|15310.08|15310.08|0
1644394780000|2022-02-09 08:19:40|15315.69|15315.69|15319.35|15319.35|15319.35|15319.35|15315.69|15315.69|0
1644394800000|2022-02-09 08:20:00|15320.34|15320.34|15320.34|15320.34|15320.34|15320.34|15320.34|15320.34|0
1644394810000|2022-02-09 08:20:10|15328.95|15328.95|15347.7|15347.7|15348.61|15348.61|15328.95|15328.95|0
1644394820000|2022-02-09 08:20:20|15352.27|15352.27|15351.25|15351.25|15352.27|15352.27|15344.71|15344.71|0
1644394830000|2022-02-09 08:20:30|15349.61|15349.61|15343.5|15343.5|15349.61|15349.61|15342.98|15342.98|0
1644394840000|2022-02-09 08:20:40|15344.44|15344.44|15342.8|15342.8|15344.44|15344.44|15342.8|15342.8|0
1644394850000|2022-02-09 08:20:50|15343.63|15343.63|15343.63|15343.63|15343.63|15343.63|15343.63|15343.63|0
1644394860000|2022-02-09 08:21:00|15343.42|15343.42|15340.68|15340.68|15343.42|15343.42|15340.68|15340.68|0
1644394870000|2022-02-09 08:21:10|15342.11|15342.11|15346.68|15346.68|15346.68|15346.68|15342.11|15342.11|0
1644394880000|2022-02-09 08:21:20|15346.48|15346.48|15346.48|15346.48|15346.48|15346.48|15346.48|15346.48|0
1644394890000|2022-02-09 08:21:30|15347.91|15347.91|15346.03|15346.03|15347.91|15347.91|15346.03|15346.03|0
1644394910000|2022-02-09 08:21:50|15352.14|15352.14|15356.6|15356.6|15356.6|15356.6|15352.14|15352.14|0
1644394920000|2022-02-09 08:22:00|15359.08|15359.08|15360|15360|15360|15360|15359.08|15359.08|0
1644394930000|2022-02-09 08:22:10|15360.91|15360.91|15361.83|15361.83|15361.83|15361.83|15360.91|15360.91|0
1644394950000|2022-02-09 08:22:30|15366.13|15366.13|15367.25|15367.25|15367.25|15367.25|15366.13|15366.13|0
1644394960000|2022-02-09 08:22:40|15368.88|15368.88|15383.23|15383.23|15383.23|15383.23|15368.88|15368.88|0
1644394970000|2022-02-09 08:22:50|15382.23|15382.23|15382.23|15382.23|15382.23|15382.23|15382.23|15382.23|0
1644394980000|2022-02-09 08:23:00|15383.26|15383.26|15376.76|15376.76|15383.26|15383.26|15375.84|15375.84|0
1644394990000|2022-02-09 08:23:10|15373.49|15373.49|15365.44|15365.44|15373.49|15373.49|15365.44|15365.44|0
1644395000000|2022-02-09 08:23:20|15364.52|15364.52|15365.55|15365.55|15365.55|15365.55|15364.52|15364.52|0
1644395030000|2022-02-09 08:23:50|15367.38|15367.38|15365.3|15365.3|15367.38|15367.38|15361.24|15361.24|0
1644395040000|2022-02-09 08:24:00|15363.07|15363.07|15363.07|15363.07|15363.07|15363.07|15363.07|15363.07|0
1644395050000|2022-02-09 08:24:10|15366.72|15366.72|15370.29|15370.29|15375.43|15375.43|15366.72|15366.72|0
1644395060000|2022-02-09 08:24:20|15368.86|15368.86|15367.74|15367.74|15368.86|15368.86|15366.63|15366.63|0
1644395070000|2022-02-09 08:24:30|15367.54|15367.54|15367.54|15367.54|15367.54|15367.54|15367.54|15367.54|0
1644395080000|2022-02-09 08:24:40|15370.41|15370.41|15370.41|15370.41|15370.41|15370.41|15370.41|15370.41|0
1644395090000|2022-02-09 08:24:50|15380.48|15380.48|15382.16|15382.16|15382.16|15382.16|15380.48|15380.48|0
1644395100000|2022-02-09 08:25:00|15383.6|15383.6|15383.6|15383.6|15383.6|15383.6|15383.6|15383.6|0
1644395110000|2022-02-09 08:25:10|15381.92|15381.92|15386.49|15386.49|15386.49|15386.49|15381.92|15381.92|0
1644395120000|2022-02-09 08:25:20|15387.41|15387.41|15384.67|15384.67|15387.41|15387.41|15384.67|15384.67|0
1644395130000|2022-02-09 08:25:30|15386.1|15386.1|15383.36|15383.36|15386.1|15386.1|15383.36|15383.36|0
1644395140000|2022-02-09 08:25:40|15382.54|15382.54|15382.54|15382.54|15382.54|15382.54|15382.54|15382.54|0
1644395150000|2022-02-09 08:25:50|15380.9|15380.9|15380.9|15380.9|15380.9|15380.9|15380.9|15380.9|0
1644395160000|2022-02-09 08:26:00|15371.54|15371.54|15370.4|15370.4|15374.68|15374.68|15370.4|15370.4|0
1644395180000|2022-02-09 08:26:20|15374.06|15374.06|15394.65|15394.65|15395.46|15395.46|15374.06|15374.06|0
1644395190000|2022-02-09 08:26:30|15395.56|15395.56|15392.74|15392.74|15395.56|15395.56|15392.74|15392.74|0
1644395200000|2022-02-09 08:26:40|15394.57|15394.57|15397.31|15397.31|15398.23|15398.23|15394.57|15394.57|0
1644395210000|2022-02-09 08:26:50|15395.88|15395.88|15401.36|15401.36|15401.36|15401.36|15395.88|15395.88|0
1644395220000|2022-02-09 08:27:00|15400.29|15400.29|15400.29|15400.29|15400.29|15400.29|15400.29|15400.29|0
1644395230000|2022-02-09 08:27:10|15402.75|15402.75|15397.06|15397.06|15402.75|15402.75|15397.06|15397.06|0
1644395240000|2022-02-09 08:27:20|15397.88|15397.88|15397.88|15397.88|15397.88|15397.88|15397.88|15397.88|0
1644395250000|2022-02-09 08:27:30|15396.44|15396.44|15398.11|15398.11|15398.11|15398.11|15393.7|15393.7|0
1644395270000|2022-02-09 08:27:50|15399.03|15399.03|15399.03|15399.03|15399.03|15399.03|15399.03|15399.03|0
1644395280000|2022-02-09 08:28:00|15398.41|15398.41|15398.06|15398.06|15400|15400|15398.06|15398.06|0
1644395290000|2022-02-09 08:28:10|15396.95|15396.95|15401.25|15401.25|15401.25|15401.25|15395.14|15395.14|0
1644395300000|2022-02-09 08:28:20|15400.33|15400.33|15402.16|15402.16|15402.16|15402.16|15400.33|15400.33|0
1644395310000|2022-02-09 08:28:30|15398.67|15398.67|15398.67|15398.67|15398.67|15398.67|15398.67|15398.67|0
1644395320000|2022-02-09 08:28:40|15399.59|15399.59|15402.33|15402.33|15402.33|15402.33|15399.59|15399.59|0
1644395330000|2022-02-09 08:28:50|15403.56|15403.56|15409|15409|15409.92|15409.92|15403.56|15403.56|0
1644395340000|2022-02-09 08:29:00|15411.87|15411.87|15410.44|15410.44|15411.87|15411.87|15410.44|15410.44|0
1644395350000|2022-02-09 08:29:10|15407.69|15407.69|15400.83|15400.83|15407.69|15407.69|15400.83|15400.83|0
1644395370000|2022-02-09 08:29:30|15402.66|15402.66|15403.57|15403.57|15403.57|15403.57|15402.66|15402.66|0
1644395380000|2022-02-09 08:29:40|15406.32|15406.32|15409.98|15409.98|15409.98|15409.98|15405.4|15405.4|0
1644395390000|2022-02-09 08:29:50|15408.86|15408.86|15408.86|15408.86|15408.86|15408.86|15408.65|15408.65|0
1644395410000|2022-02-09 08:30:10|15408.04|15408.04|15395.48|15395.48|15408.04|15408.04|15395.48|15395.48|0
1644395420000|2022-02-09 08:30:20|15393.65|15393.65|15384.43|15384.43|15393.65|15393.65|15384.43|15384.43|0
1644395430000|2022-02-09 08:30:30|15383.87|15383.87|15383.87|15383.87|15383.87|15383.87|15383.87|15383.87|0
1644395440000|2022-02-09 08:30:40|15384.78|15384.78|15384.78|15384.78|15384.78|15384.78|15384.78|15384.78|0
1644395450000|2022-02-09 08:30:50|15382.95|15382.95|15382.95|15382.95|15382.95|15382.95|15382.95|15382.95|0
1644395460000|2022-02-09 08:31:00|15384.3|15384.3|15384.3|15384.3|15384.3|15384.3|15384.3|15384.3|0
1644395470000|2022-02-09 08:31:10|15384.77|15384.77|15384.77|15384.77|15384.77|15384.77|15384.77|15384.77|0
1644395480000|2022-02-09 08:31:20|15382.02|15382.02|15384.61|15384.61|15384.61|15384.61|15382.02|15382.02|0
1644395490000|2022-02-09 08:31:30|15386.44|15386.44|15386.44|15386.44|15386.44|15386.44|15386.44|15386.44|0
1644395500000|2022-02-09 08:31:40|15387.87|15387.87|15394.76|15394.76|15394.76|15394.76|15387.87|15387.87|0
1644395510000|2022-02-09 08:31:50|15399.46|15399.46|15399.46|15399.46|15399.46|15399.46|15399.46|15399.46|0
1644395520000|2022-02-09 08:32:00|15400.58|15400.58|15397.53|15397.53|15401.19|15401.19|15397.53|15397.53|0
1644395530000|2022-02-09 08:32:10|15396.1|15396.1|15399.4|15399.4|15399.4|15399.4|15396.1|15396.1|0
1644395540000|2022-02-09 08:32:20|15397.96|15397.96|15397.09|15397.09|15398.52|15398.52|15397.09|15397.09|0
1644395550000|2022-02-09 08:32:30|15399.83|15399.83|15399.83|15399.83|15399.83|15399.83|15399.83|15399.83|0
1644395560000|2022-02-09 08:32:40|15400.33|15400.33|15399.16|15399.16|15400.33|15400.33|15399.16|15399.16|0
1644395570000|2022-02-09 08:32:50|15401.45|15401.45|15408.29|15408.29|15408.29|15408.29|15401.45|15401.45|0
1644395580000|2022-02-09 08:33:00|15410.12|15410.12|15425.48|15425.48|15425.48|15425.48|15410.12|15410.12|0
1644395590000|2022-02-09 08:33:10|15420.91|15420.91|15418.16|15418.16|15420.91|15420.91|15418.16|15418.16|0
1644395600000|2022-02-09 08:33:20|15419.1|15419.1|15418.19|15418.19|15419.56|15419.56|15418.19|15418.19|0
1644395610000|2022-02-09 08:33:30|15420.97|15420.97|15420.97|15420.97|15420.97|15420.97|15420.97|15420.97|0
1644395620000|2022-02-09 08:33:40|15420.42|15420.42|15420.42|15420.42|15420.42|15420.42|15420.42|15420.42|0
1644395630000|2022-02-09 08:33:50|15423.9|15423.9|15428.72|15428.72|15428.72|15428.72|15423.9|15423.9|0
1644395640000|2022-02-09 08:34:00|15428.92|15428.92|15445.89|15445.89|15448.19|15448.19|15428.92|15428.92|0
1644395650000|2022-02-09 08:34:10|15447.72|15447.72|15454.02|15454.02|15454.02|15454.02|15447.72|15447.72|0
1644395660000|2022-02-09 08:34:20|15455.04|15455.04|15453.4|15453.4|15455.5|15455.5|15452.49|15452.49|0
1644395680000|2022-02-09 08:34:40|15455.23|15455.23|15455.23|15455.23|15455.23|15455.23|15455.23|15455.23|0
1644395690000|2022-02-09 08:34:50|15456.15|15456.15|15448.65|15448.65|15456.15|15456.15|15448.65|15448.65|0
1644395700000|2022-02-09 08:35:00|15446.2|15446.2|15444.82|15444.82|15446.2|15446.2|15444.82|15444.82|0
1644395710000|2022-02-09 08:35:10|15445.38|15445.38|15445.38|15445.38|15445.38|15445.38|15445.38|15445.38|0
1644395720000|2022-02-09 08:35:20|15450.7|15450.7|15453.92|15453.92|15453.92|15453.92|15450.7|15450.7|0
1644395730000|2022-02-09 08:35:30|15455.75|15455.75|15454.39|15454.39|15455.83|15455.83|15454.38|15454.38|0
1644395740000|2022-02-09 08:35:40|15454.85|15454.85|15447.95|15447.95|15454.85|15454.85|15447.95|15447.95|0
1644395750000|2022-02-09 08:35:50|15441.06|15441.06|15444.96|15444.96|15445.52|15445.52|15441.06|15441.06|0
1644395760000|2022-02-09 08:36:00|15444.05|15444.05|15440.75|15440.75|15445.87|15445.87|15440.75|15440.75|0
1644395770000|2022-02-09 08:36:10|15441.7|15441.7|15441.7|15441.7|15441.7|15441.7|15441.7|15441.7|0
1644395790000|2022-02-09 08:36:30|15442.61|15442.61|15442.61|15442.61|15442.61|15442.61|15442.61|15442.61|0
1644395800000|2022-02-09 08:36:40|15441.7|15441.7|15438.39|15438.39|15441.7|15441.7|15437.83|15437.83|0
1644395810000|2022-02-09 08:36:50|15440.06|15440.06|15440.06|15440.06|15440.06|15440.06|15440.06|15440.06|0
1644395820000|2022-02-09 08:37:00|15442.55|15442.55|15442.55|15442.55|15442.55|15442.55|15442.55|15442.55|0
1644395830000|2022-02-09 08:37:10|15448.95|15448.95|15451.69|15451.69|15451.69|15451.69|15446.21|15446.21|0
1644395840000|2022-02-09 08:37:20|15455.25|15455.25|15465.46|15465.46|15467.14|15467.14|15455.25|15455.25|0
1644395850000|2022-02-09 08:37:30|15464.55|15464.55|15454.68|15454.68|15465.98|15465.98|15454.68|15454.68|0
1644395860000|2022-02-09 08:37:40|15455.8|15455.8|15455.8|15455.8|15455.8|15455.8|15455.8|15455.8|0
1644395870000|2022-02-09 08:37:50|15454.88|15454.88|15454.88|15454.88|15454.88|15454.88|15454.88|15454.88|0
1644395880000|2022-02-09 08:38:00|15457.34|15457.34|15457.34|15457.34|15457.34|15457.34|15457.34|15457.34|0
1644395890000|2022-02-09 08:38:10|15455.7|15455.7|15454.79|15454.79|15455.7|15455.7|15454.79|15454.79|0
1644395900000|2022-02-09 08:38:20|15439.63|15439.63|15437.2|15437.2|15439.63|15439.63|15437.2|15437.2|0
1644395910000|2022-02-09 08:38:30|15440.07|15440.07|15449.93|15449.93|15449.93|15449.93|15440.07|15440.07|0
1644395920000|2022-02-09 08:38:40|15450.75|15450.75|15456.63|15456.63|15456.63|15456.63|15450.75|15450.75|0
1644395930000|2022-02-09 08:38:50|15453.89|15453.89|15453.89|15453.89|15453.89|15453.89|15453.89|15453.89|0
1644395940000|2022-02-09 08:39:00|15452.06|15452.06|15452.06|15452.06|15452.06|15452.06|15452.06|15452.06|0
1644395970000|2022-02-09 08:39:30|15453.18|15453.18|15465.97|15465.97|15465.97|15465.97|15453.18|15453.18|0
1644395980000|2022-02-09 08:39:40|15469.24|15469.24|15469.65|15469.65|15469.65|15469.65|15469.24|15469.24|0
1644395990000|2022-02-09 08:39:50|15468.83|15468.83|15468.83|15468.83|15468.83|15468.83|15468.83|15468.83|0
1644396000000|2022-02-09 08:40:00|15469.39|15469.39|15478.17|15478.17|15478.17|15478.17|15469.39|15469.39|0
1644396010000|2022-02-09 08:40:10|15478.73|15478.73|15480.22|15480.22|15480.22|15480.22|15478.73|15478.73|0
1644396020000|2022-02-09 08:40:20|15483.05|15483.05|15487.78|15487.78|15487.78|15487.78|15483.05|15483.05|0
1644396030000|2022-02-09 08:40:30|15488.69|15488.69|15488.69|15488.69|15488.69|15488.69|15488.69|15488.69|0
1644396040000|2022-02-09 08:40:40|15489.25|15489.25|15488.54|15488.54|15490.37|15490.37|15488.54|15488.54|0
1644396050000|2022-02-09 08:40:50|15489.65|15489.65|15493.26|15493.26|15493.26|15493.26|15489.65|15489.65|0
1644396060000|2022-02-09 08:41:00|15495.71|15495.71|15501.77|15501.77|15502.88|15502.88|15495.71|15495.71|0
1644396070000|2022-02-09 08:41:10|15500.95|15500.95|15500.95|15500.95|15500.95|15500.95|15500.95|15500.95|0
1644396080000|2022-02-09 08:41:20|15500.45|15500.45|15502.28|15502.28|15502.28|15502.28|15500.45|15500.45|0
1644396090000|2022-02-09 08:41:30|15503.1|15503.1|15503.1|15503.1|15503.1|15503.1|15503.1|15503.1|0
1644396100000|2022-02-09 08:41:40|15501.27|15501.27|15501.27|15501.27|15501.27|15501.27|15501.27|15501.27|0
1644396110000|2022-02-09 08:41:50|15499.44|15499.44|15497.81|15497.81|15499.44|15499.44|15497.81|15497.81|0
1644396120000|2022-02-09 08:42:00|15493.02|15493.02|15488.32|15488.32|15493.02|15493.02|15488.32|15488.32|0
1644396140000|2022-02-09 08:42:20|15488.53|15488.53|15488.53|15488.53|15488.53|15488.53|15488.53|15488.53|0
1644396170000|2022-02-09 08:42:50|15486.3|15486.3|15475.53|15475.53|15486.3|15486.3|15475.53|15475.53|0
1644396210000|2022-02-09 08:43:30|15465.2|15465.2|15461.23|15461.23|15468.76|15468.76|15461.23|15461.23|0
1644396230000|2022-02-09 08:43:50|15456.65|15456.65|15445.12|15445.12|15456.65|15456.65|15445.12|15445.12|0
1644396240000|2022-02-09 08:44:00|15445.64|15445.64|15448.67|15448.67|15448.67|15448.67|15445.64|15445.64|0
1644396250000|2022-02-09 08:44:10|15449.34|15449.34|15447.93|15447.93|15449.56|15449.56|15447.93|15447.93|0
1644396260000|2022-02-09 08:44:20|15446.51|15446.51|15446.51|15446.51|15446.51|15446.51|15446.51|15446.51|0
1644396280000|2022-02-09 08:44:40|15453.14|15453.14|15453.05|15453.05|15453.97|15453.97|15453.05|15453.05|0
1644396300000|2022-02-09 08:45:00|15453.28|15453.28|15453.38|15453.38|15455.21|15455.21|15453.28|15453.28|0
1644396310000|2022-02-09 08:45:10|15448.81|15448.81|15451.55|15451.55|15451.55|15451.55|15448.81|15448.81|0
1644396320000|2022-02-09 08:45:20|15452.96|15452.96|15454.8|15454.8|15454.8|15454.8|15452.96|15452.96|0
1644396330000|2022-02-09 08:45:30|15453.88|15453.88|15453.88|15453.88|15453.88|15453.88|15453.88|15453.88|0
1644396340000|2022-02-09 08:45:40|15456.18|15456.18|15466.92|15466.92|15466.92|15466.92|15456.18|15456.18|0
1644396350000|2022-02-09 08:45:50|15469.9|15469.9|15488.23|15488.23|15488.23|15488.23|15469.9|15469.9|0
1644396360000|2022-02-09 08:46:00|15489.87|15489.87|15489.05|15489.05|15490.08|15490.08|15489.05|15489.05|0
1644396370000|2022-02-09 08:46:10|15487.61|15487.61|15488.43|15488.43|15488.43|15488.43|15487.61|15487.61|0
1644396380000|2022-02-09 08:46:20|15490.26|15490.26|15489.34|15489.34|15490.26|15490.26|15489.34|15489.34|0
1644396390000|2022-02-09 08:46:30|15490.78|15490.78|15488.95|15488.95|15490.78|15490.78|15488.13|15488.13|0
1644396400000|2022-02-09 08:46:40|15489.86|15489.86|15490.78|15490.78|15490.78|15490.78|15488.95|15488.95|0
1644396410000|2022-02-09 08:46:50|15489.14|15489.14|15489.14|15489.14|15489.14|15489.14|15489.14|15489.14|0
1644396460000|2022-02-09 08:47:40|15488.59|15488.59|15487.47|15487.47|15488.59|15488.59|15486.91|15486.91|0
1644396470000|2022-02-09 08:47:50|15489.92|15489.92|15489.92|15489.92|15489.92|15489.92|15489.92|15489.92|0
1644396480000|2022-02-09 08:48:00|15491.56|15491.56|15494.01|15494.01|15494.01|15494.01|15491.56|15491.56|0
1644396490000|2022-02-09 08:48:10|15493.1|15493.1|15492.28|15492.28|15493.1|15493.1|15491.46|15491.46|0
1644396510000|2022-02-09 08:48:30|15493.39|15493.39|15495.22|15495.22|15495.22|15495.22|15493.39|15493.39|0
1644396550000|2022-02-09 08:49:10|15493.39|15493.39|15493.39|15493.39|15493.39|15493.39|15493.39|15493.39|0
1644396560000|2022-02-09 08:49:20|15495.22|15495.22|15495.22|15495.22|15495.22|15495.22|15495.22|15495.22|0
1644396580000|2022-02-09 08:49:40|15492.35|15492.35|15484.87|15484.87|15492.35|15492.35|15483.95|15483.95|0
1644396610000|2022-02-09 08:50:10|15485.78|15485.78|15486.9|15486.9|15486.9|15486.9|15485.78|15485.78|0
1644396640000|2022-02-09 08:50:40|15482.09|15482.09|15483.19|15483.19|15483.19|15483.19|15480.21|15480.21|0
1644396650000|2022-02-09 08:50:50|15483.81|15483.81|15483.81|15483.81|15483.81|15483.81|15483.81|15483.81|0
1644396660000|2022-02-09 08:51:00|15482.89|15482.89|15473.81|15473.81|15483.3|15483.3|15473.81|15473.81|0
1644396670000|2022-02-09 08:51:10|15470.94|15470.94|15458.11|15458.11|15470.94|15470.94|15458.11|15458.11|0
1644396680000|2022-02-09 08:51:20|15459.03|15459.03|15459.03|15459.03|15459.03|15459.03|15459.03|15459.03|0
1644396690000|2022-02-09 08:51:30|15458.11|15458.11|15455.47|15455.47|15458.11|15458.11|15455.47|15455.47|0
1644396700000|2022-02-09 08:51:40|15456.38|15456.38|15456.38|15456.38|15456.38|15456.38|15456.38|15456.38|0
1644396710000|2022-02-09 08:51:50|15457.3|15457.3|15457.3|15457.3|15457.3|15457.3|15457.3|15457.3|0
1644396740000|2022-02-09 08:52:20|15454.51|15454.51|15455.8|15455.8|15455.8|15455.8|15454.51|15454.51|0
1644396750000|2022-02-09 08:52:30|15454.89|15454.89|15453.06|15453.06|15454.89|15454.89|15453.06|15453.06|0
1644396770000|2022-02-09 08:52:50|15456.72|15456.72|15461.42|15461.42|15461.42|15461.42|15456.72|15456.72|0
1644396780000|2022-02-09 08:53:00|15462.23|15462.23|15461.52|15461.52|15464.98|15464.98|15459.49|15459.49|0
1644396790000|2022-02-09 08:53:10|15462.08|15462.08|15464.53|15464.53|15464.53|15464.53|15462.08|15462.08|0
1644396800000|2022-02-09 08:53:20|15463.62|15463.62|15467.01|15467.01|15467.57|15467.57|15463.62|15463.62|0
1644396850000|2022-02-09 08:54:10|15466.45|15466.45|15465.54|15465.54|15467.37|15467.37|15465.54|15465.54|0
1644396860000|2022-02-09 08:54:20|15464.98|15464.98|15444.05|15444.05|15464.98|15464.98|15444.05|15444.05|0
1644396870000|2022-02-09 08:54:30|15443.64|15443.64|15443.48|15443.48|15443.64|15443.64|15441.59|15441.59|0
1644396890000|2022-02-09 08:54:50|15444.04|15444.04|15444.86|15444.86|15444.86|15444.86|15444.04|15444.04|0
1644396900000|2022-02-09 08:55:00|15447.73|15447.73|15452.3|15452.3|15452.3|15452.3|15447.73|15447.73|0
1644396910000|2022-02-09 08:55:10|15449.56|15449.56|15447.67|15447.67|15449.56|15449.56|15447.67|15447.67|0
1644396920000|2022-02-09 08:55:20|15446.85|15446.85|15449.17|15449.17|15449.17|15449.17|15446.85|15446.85|0
1644396930000|2022-02-09 08:55:30|15448.7|15448.7|15448.7|15448.7|15448.7|15448.7|15448.7|15448.7|0
1644396940000|2022-02-09 08:55:40|15449.61|15449.61|15449.61|15449.61|15449.61|15449.61|15449.61|15449.61|0
1644396950000|2022-02-09 08:55:50|15448.5|15448.5|15447.06|15447.06|15448.5|15448.5|15447.06|15447.06|0
1644396990000|2022-02-09 08:56:30|15441.99|15441.99|15430.05|15430.05|15441.99|15441.99|15430.05|15430.05|0
1644397000000|2022-02-09 08:56:40|15428.17|15428.17|15425.66|15425.66|15428.17|15428.17|15423.75|15423.75|0
1644397010000|2022-02-09 08:56:50|15426.15|15426.15|15426.15|15426.15|15426.15|15426.15|15426.15|15426.15|0
1644397020000|2022-02-09 08:57:00|15424.48|15424.48|15424.98|15424.98|15424.98|15424.98|15424.48|15424.48|0
1644397030000|2022-02-09 08:57:10|15426.41|15426.41|15425.5|15425.5|15426.41|15426.41|15425.5|15425.5|0
1644397060000|2022-02-09 08:57:40|15421.41|15421.41|15425.07|15425.07|15425.07|15425.07|15421.41|15421.41|0
1644397070000|2022-02-09 08:57:50|15426.18|15426.18|15429.05|15429.05|15429.05|15429.05|15426.18|15426.18|0
1644397080000|2022-02-09 08:58:00|15425.4|15425.4|15422.65|15422.65|15425.4|15425.4|15422.65|15422.65|0
1644397100000|2022-02-09 08:58:20|15423.12|15423.12|15423.58|15423.58|15424.05|15424.05|15422.66|15422.66|0
1644397110000|2022-02-09 08:58:30|15422.64|15422.64|15422.64|15422.64|15422.64|15422.64|15422.64|15422.64|0
1644397120000|2022-02-09 08:58:40|15424.07|15424.07|15421.2|15421.2|15424.07|15424.07|15421.2|15421.2|0
1644397140000|2022-02-09 08:59:00|15422.02|15422.02|15428.16|15428.16|15429.99|15429.99|15422.02|15422.02|0
1644397160000|2022-02-09 08:59:20|15427.22|15427.22|15426.7|15426.7|15428.13|15428.13|15426.7|15426.7|0
1644397180000|2022-02-09 08:59:40|15423.95|15423.95|15423.95|15423.95|15423.95|15423.95|15423.95|15423.95|0
1644397190000|2022-02-09 08:59:50|15416.08|15416.08|15411.1|15411.1|15416.08|15416.08|15411.1|15411.1|0
1644397200000|2022-02-09 09:00:00|15410.69|15410.69|15401.9|15401.9|15410.69|15410.69|15401.9|15401.9|0
1644397210000|2022-02-09 09:00:10|15402.81|15402.81|15402.81|15402.81|15402.81|15402.81|15402.81|15402.81|0
1644397220000|2022-02-09 09:00:20|15403.43|15403.43|15403.84|15403.84|15403.84|15403.84|15403.43|15403.43|0
1644397240000|2022-02-09 09:00:40|15401.1|15401.1|15401.1|15401.1|15401.1|15401.1|15401.1|15401.1|0
1644397250000|2022-02-09 09:00:50|15399.61|15399.61|15393.65|15393.65|15399.61|15399.61|15393.65|15393.65|0
1644397260000|2022-02-09 09:01:00|15395.48|15395.48|15398.22|15398.22|15398.22|15398.22|15395.48|15395.48|0
1644397280000|2022-02-09 09:01:20|15399.14|15399.14|15397.31|15397.31|15399.7|15399.7|15397.31|15397.31|0
1644397290000|2022-02-09 09:01:30|15399.66|15399.66|15399.66|15399.66|15399.66|15399.66|15399.66|15399.66|0
1644397310000|2022-02-09 09:01:50|15400.58|15400.58|15400.58|15400.58|15400.58|15400.58|15400.58|15400.58|0
1644397320000|2022-02-09 09:02:00|15401.69|15401.69|15401.69|15401.69|15401.69|15401.69|15401.69|15401.69|0
1644397330000|2022-02-09 09:02:10|15403.52|15403.52|15403.52|15403.52|15403.52|15403.52|15403.52|15403.52|0
1644397360000|2022-02-09 09:02:40|15404.64|15404.64|15404.64|15404.64|15404.64|15404.64|15404.64|15404.64|0
1644397370000|2022-02-09 09:02:50|15399.55|15399.55|15395.89|15395.89|15399.55|15399.55|15395.89|15395.89|0
1644397380000|2022-02-09 09:03:00|15393.02|15393.02|15390.79|15390.79|15393.02|15393.02|15390.79|15390.79|0
1644397390000|2022-02-09 09:03:10|15390.38|15390.38|15392.97|15392.97|15392.97|15392.97|15390.38|15390.38|0
1644397410000|2022-02-09 09:03:30|15394.79|15394.79|15394.79|15394.79|15394.79|15394.79|15394.79|15394.79|0
1644397420000|2022-02-09 09:03:40|15393.85|15393.85|15393.04|15393.04|15393.85|15393.85|15392.22|15392.22|0
1644397430000|2022-02-09 09:03:50|15389.38|15389.38|15387.83|15387.83|15389.38|15389.38|15387.83|15387.83|0
1644397440000|2022-02-09 09:04:00|15388.74|15388.74|15389.68|15389.68|15389.68|15389.68|15388.74|15388.74|0
1644397450000|2022-02-09 09:04:10|15389.22|15389.22|15389.22|15389.22|15389.22|15389.22|15389.22|15389.22|0
1644397460000|2022-02-09 09:04:20|15389.7|15389.7|15387.42|15387.42|15390.17|15390.17|15387.42|15387.42|0
1644397470000|2022-02-09 09:04:30|15389.25|15389.25|15392.75|15392.75|15392.75|15392.75|15389.25|15389.25|0
1644397480000|2022-02-09 09:04:40|15393.23|15393.23|15405.41|15405.41|15405.41|15405.41|15393.23|15393.23|0
1644397510000|2022-02-09 09:05:10|15406.33|15406.33|15406.33|15406.33|15406.33|15406.33|15406.33|15406.33|0
1644397520000|2022-02-09 09:05:20|15406.88|15406.88|15409.75|15409.75|15409.75|15409.75|15406.88|15406.88|0
1644397530000|2022-02-09 09:05:30|15411.24|15411.24|15411.24|15411.24|15411.24|15411.24|15411.24|15411.24|0
1644397550000|2022-02-09 09:05:50|15409.81|15409.81|15410.48|15410.48|15410.48|15410.48|15409.81|15409.81|0
1644397560000|2022-02-09 09:06:00|15411.39|15411.39|15411.39|15411.39|15411.39|15411.39|15411.39|15411.39|0
1644397570000|2022-02-09 09:06:10|15410.48|15410.48|15410.48|15410.48|15410.48|15410.48|15410.48|15410.48|0
1644397580000|2022-02-09 09:06:20|15409.92|15409.92|15409.92|15409.92|15409.92|15409.92|15409.36|15409.36|0
1644397590000|2022-02-09 09:06:30|15408.6|15408.6|15404.3|15404.3|15408.6|15408.6|15404.3|15404.3|0
1644397610000|2022-02-09 09:06:50|15403.36|15403.36|15404.27|15404.27|15404.27|15404.27|15403.36|15403.36|0
1644397640000|2022-02-09 09:07:20|15407.01|15407.01|15413.7|15413.7|15413.7|15413.7|15407.01|15407.01|0
1644397650000|2022-02-09 09:07:30|15414.2|15414.2|15416.13|15416.13|15416.55|15416.55|15414.2|15414.2|0
1644397660000|2022-02-09 09:07:40|15412.48|15412.48|15412.48|15412.48|15412.48|15412.48|15412.48|15412.48|0
1644397690000|2022-02-09 09:08:10|15411.45|15411.45|15411.86|15411.86|15411.86|15411.86|15411.45|15411.45|0
1644397760000|2022-02-09 09:09:20|15413.27|15413.27|15413.27|15413.27|15413.27|15413.27|15413.27|15413.27|0
1644397780000|2022-02-09 09:09:40|15410.4|15410.4|15410.4|15410.4|15410.4|15410.4|15410.4|15410.4|0
1644397790000|2022-02-09 09:09:50|15417.26|15417.26|15426.08|15426.08|15431.17|15431.17|15416.86|15416.86|0
1644397800000|2022-02-09 09:10:00|15428.9|15428.9|15426.55|15426.55|15428.9|15428.9|15426.55|15426.55|0
1644397830000|2022-02-09 09:10:30|15422.77|15422.77|15420.03|15420.03|15422.77|15422.77|15420.03|15420.03|0
1644397840000|2022-02-09 09:10:40|15419.41|15419.41|15419.41|15419.41|15419.41|15419.41|15419.41|15419.41|0
1644397850000|2022-02-09 09:10:50|15417.92|15417.92|15420.79|15420.79|15420.79|15420.79|15417.92|15417.92|0
1644397910000|2022-02-09 09:11:50|15405.88|15405.88|15403.95|15403.95|15405.93|15405.93|15403.06|15403.06|0
1644397920000|2022-02-09 09:12:00|15402.12|15402.12|15402.59|15402.59|15403.51|15403.51|15402.12|15402.12|0
1644397930000|2022-02-09 09:12:10|15404.42|15404.42|15405.33|15405.33|15405.33|15405.33|15404.42|15404.42|0
1644397940000|2022-02-09 09:12:20|15403.51|15403.51|15403.51|15403.51|15403.51|15403.51|15403.51|15403.51|0
1644397950000|2022-02-09 09:12:30|15399.85|15399.85|15397.1|15397.1|15399.85|15399.85|15397.1|15397.1|0
1644397960000|2022-02-09 09:12:40|15396.19|15396.19|15397.62|15397.62|15397.62|15397.62|15396.19|15396.19|0
1644397970000|2022-02-09 09:12:50|15396.25|15396.25|15396.25|15396.25|15396.25|15396.25|15396.25|15396.25|0
1644397980000|2022-02-09 09:13:00|15395.69|15395.69|15393.36|15393.36|15395.69|15395.69|15393.36|15393.36|0
1644397990000|2022-02-09 09:13:10|15394.28|15394.28|15394.74|15394.74|15394.74|15394.74|15394.28|15394.28|0
1644398010000|2022-02-09 09:13:30|15395.21|15395.21|15401.73|15401.73|15401.73|15401.73|15395.21|15395.21|0
1644398020000|2022-02-09 09:13:40|15403.16|15403.16|15402.25|15402.25|15403.16|15403.16|15402.25|15402.25|0
1644398060000|2022-02-09 09:14:20|15403.98|15403.98|15406.53|15406.53|15406.53|15406.53|15403.98|15403.98|0
1644398070000|2022-02-09 09:14:30|15403.79|15403.79|15407.45|15407.45|15407.45|15407.45|15403.79|15403.79|0
1644398080000|2022-02-09 09:14:40|15406.53|15406.53|15408.96|15408.96|15408.96|15408.96|15406.53|15406.53|0
1644398100000|2022-02-09 09:15:00|15410.95|15410.95|15410.95|15410.95|15410.95|15410.95|15410.95|15410.95|0
1644398110000|2022-02-09 09:15:10|15411.76|15411.76|15420.13|15420.13|15420.13|15420.13|15411.76|15411.76|0
1644398130000|2022-02-09 09:15:30|15418.3|15418.3|15419.12|15419.12|15419.12|15419.12|15418.3|15418.3|0
1644398160000|2022-02-09 09:16:00|15420.94|15420.94|15421.86|15421.86|15421.86|15421.86|15420.94|15420.94|0
1644398170000|2022-02-09 09:16:10|15424.6|15424.6|15425.52|15425.52|15425.52|15425.52|15424.6|15424.6|0
1644398190000|2022-02-09 09:16:30|15427.19|15427.19|15422.97|15422.97|15427.19|15427.19|15422.97|15422.97|0
1644398200000|2022-02-09 09:16:40|15421.6|15421.6|15421.6|15421.6|15421.6|15421.6|15421.6|15421.6|0
1644398210000|2022-02-09 09:16:50|15422.07|15422.07|15422.07|15422.07|15422.07|15422.07|15422.07|15422.07|0
1644398220000|2022-02-09 09:17:00|15421.16|15421.16|15421.16|15421.16|15421.16|15421.16|15421.16|15421.16|0
1644398240000|2022-02-09 09:17:20|15419.72|15419.72|15418.29|15418.29|15419.72|15419.72|15418.29|15418.29|0
1644398250000|2022-02-09 09:17:30|15419.2|15419.2|15417.77|15417.77|15419.2|15419.2|15417.77|15417.77|0
1644398260000|2022-02-09 09:17:40|15418.68|15418.68|15418.68|15418.68|15418.68|15418.68|15418.68|15418.68|0
1644398270000|2022-02-09 09:17:50|15419.6|15419.6|15419.6|15419.6|15419.6|15419.6|15419.6|15419.6|0
1644398320000|2022-02-09 09:18:40|15420.51|15420.51|15420.51|15420.51|15420.51|15420.51|15420.51|15420.51|0
1644398330000|2022-02-09 09:18:50|15421.95|15421.95|15420.51|15420.51|15421.95|15421.95|15420.51|15420.51|0
1644398340000|2022-02-09 09:19:00|15419.6|15419.6|15419.6|15419.6|15419.6|15419.6|15419.6|15419.6|0
1644398350000|2022-02-09 09:19:10|15421.43|15421.43|15420.71|15420.71|15422.34|15422.34|15419.89|15419.89|0
1644398360000|2022-02-09 09:19:20|15418.88|15418.88|15418.88|15418.88|15418.88|15418.88|15418.88|15418.88|0
1644398390000|2022-02-09 09:19:50|15419.99|15419.99|15419.99|15419.99|15419.99|15419.99|15419.99|15419.99|0
1644398400000|2022-02-09 09:20:00|15420.44|15420.44|15420.44|15420.44|15420.44|15420.44|15420.44|15420.44|0
1644398410000|2022-02-09 09:20:10|15421.87|15421.87|15422.32|15422.32|15423.24|15423.24|15421.87|15421.87|0
1644398420000|2022-02-09 09:20:20|15423.76|15423.76|15423.76|15423.76|15423.76|15423.76|15423.76|15423.76|0
1644398430000|2022-02-09 09:20:30|15424.67|15424.67|15426.04|15426.04|15426.04|15426.04|15424.67|15424.67|0
1644398450000|2022-02-09 09:20:50|15428.62|15428.62|15438.87|15438.87|15438.87|15438.87|15428.62|15428.62|0
1644398460000|2022-02-09 09:21:00|15439.81|15439.81|15441.64|15441.64|15441.64|15441.64|15439.81|15439.81|0
1644398470000|2022-02-09 09:21:10|15442.55|15442.55|15445.56|15445.56|15445.56|15445.56|15442.55|15442.55|0
1644398480000|2022-02-09 09:21:20|15446.51|15446.51|15446.51|15446.51|15446.51|15446.51|15446.51|15446.51|0
1644398490000|2022-02-09 09:21:30|15443.76|15443.76|15440.26|15440.26|15444.02|15444.02|15440.26|15440.26|0
1644398500000|2022-02-09 09:21:40|15440.72|15440.72|15439.05|15439.05|15440.72|15440.72|15439.05|15439.05|0
1644398540000|2022-02-09 09:22:20|15437.93|15437.93|15432.42|15432.42|15437.93|15437.93|15432.42|15432.42|0
1644398550000|2022-02-09 09:22:30|15429.63|15429.63|15417.82|15417.82|15429.63|15429.63|15417.82|15417.82|0
1644398570000|2022-02-09 09:22:50|15416.7|15416.7|15416.7|15416.7|15416.7|15416.7|15416.7|15416.7|0
1644398590000|2022-02-09 09:23:10|15417.61|15417.61|15417.61|15417.61|15417.61|15417.61|15417.61|15417.61|0
1644398640000|2022-02-09 09:24:00|15416.7|15416.7|15413.83|15413.83|15416.7|15416.7|15413.83|15413.83|0
1644398650000|2022-02-09 09:24:10|15414.75|15414.75|15414.75|15414.75|15414.75|15414.75|15414.75|15414.75|0
1644398660000|2022-02-09 09:24:20|15415.66|15415.66|15416.28|15416.28|15417.09|15417.09|15415.66|15415.66|0
1644398670000|2022-02-09 09:24:30|15417.09|15417.09|15417.09|15417.09|15417.09|15417.09|15417.09|15417.09|0
1644398680000|2022-02-09 09:24:40|15418.01|15418.01|15418.01|15418.01|15418.01|15418.01|15418.01|15418.01|0
1644398740000|2022-02-09 09:25:40|15417.09|15417.09|15417.09|15417.09|15417.09|15417.09|15417.09|15417.09|0
1644398760000|2022-02-09 09:26:00|15418.92|15418.92|15418.01|15418.01|15418.92|15418.92|15418.01|15418.01|0
1644398780000|2022-02-09 09:26:20|15419.84|15419.84|15404.36|15404.36|15419.84|15419.84|15404.36|15404.36|0
1644398790000|2022-02-09 09:26:30|15403.87|15403.87|15403.37|15403.37|15403.87|15403.87|15403.37|15403.37|0
1644398840000|2022-02-09 09:27:20|15402.9|15402.9|15400.15|15400.15|15402.9|15402.9|15400.15|15400.15|0
1644398870000|2022-02-09 09:27:50|15399.21|15399.21|15383.87|15383.87|15399.21|15399.21|15383.87|15383.87|0
1644398880000|2022-02-09 09:28:00|15385.31|15385.31|15389.64|15389.64|15389.64|15389.64|15385.31|15385.31|0
1644398890000|2022-02-09 09:28:10|15388.72|15388.72|15390.55|15390.55|15390.55|15390.55|15388.72|15388.72|0
1644398900000|2022-02-09 09:28:20|15391.47|15391.47|15391.47|15391.47|15391.47|15391.47|15391.47|15391.47|0
1644398920000|2022-02-09 09:28:40|15392.29|15392.29|15393.41|15393.41|15393.41|15393.41|15392.29|15392.29|0
1644398930000|2022-02-09 09:28:50|15395.24|15395.24|15395.24|15395.24|15395.24|15395.24|15395.24|15395.24|0
1644398940000|2022-02-09 09:29:00|15394.79|15394.79|15394.79|15394.79|15394.79|15394.79|15394.79|15394.79|0
1644398950000|2022-02-09 09:29:10|15393.97|15393.97|15393.97|15393.97|15393.97|15393.97|15393.97|15393.97|0
1644398960000|2022-02-09 09:29:20|15391.23|15391.23|15391.23|15391.23|15391.23|15391.23|15391.23|15391.23|0
1644398980000|2022-02-09 09:29:40|15391.78|15391.78|15391.23|15391.23|15391.78|15391.78|15391.23|15391.23|0
1644399000000|2022-02-09 09:30:00|15392.66|15392.66|15392.66|15392.66|15392.66|15392.66|15392.66|15392.66|0
1644399020000|2022-02-09 09:30:20|15391.75|15391.75|15392.66|15392.66|15392.66|15392.66|15391.75|15391.75|0
1644399040000|2022-02-09 09:30:40|15394.49|15394.49|15394.49|15394.49|15394.49|15394.49|15394.49|15394.49|0
1644399060000|2022-02-09 09:31:00|15395.92|15395.92|15395.92|15395.92|15395.92|15395.92|15395.92|15395.92|0
1644399120000|2022-02-09 09:32:00|15394.81|15394.81|15394.81|15394.81|15394.81|15394.81|15394.81|15394.81|0
1644399140000|2022-02-09 09:32:20|15393.89|15393.89|15393.89|15393.89|15393.89|15393.89|15393.89|15393.89|0
1644399180000|2022-02-09 09:33:00|15392.46|15392.46|15388.39|15388.39|15392.46|15392.46|15388.39|15388.39|0
1644399190000|2022-02-09 09:33:10|15386.95|15386.95|15384.63|15384.63|15387.95|15387.95|15384.63|15384.63|0
1644399200000|2022-02-09 09:33:20|15381.88|15381.88|15381.88|15381.88|15381.88|15381.88|15381.88|15381.88|0
1644399210000|2022-02-09 09:33:30|15380.05|15380.05|15372.61|15372.61|15380.05|15380.05|15372.61|15372.61|0
1644399230000|2022-02-09 09:33:50|15370.78|15370.78|15371.69|15371.69|15371.69|15371.69|15369.86|15369.86|0
1644399240000|2022-02-09 09:34:00|15372.61|15372.61|15371.61|15371.61|15372.61|15372.61|15371.61|15371.61|0
1644399260000|2022-02-09 09:34:20|15370.8|15370.8|15370.8|15370.8|15370.8|15370.8|15370.8|15370.8|0
1644399290000|2022-02-09 09:34:50|15368.56|15368.56|15368.56|15368.56|15368.56|15368.56|15368.56|15368.56|0
1644399310000|2022-02-09 09:35:10|15368.01|15368.01|15368.01|15368.01|15368.01|15368.01|15368.01|15368.01|0
1644399320000|2022-02-09 09:35:20|15368.42|15368.42|15368.42|15368.42|15368.42|15368.42|15368.42|15368.42|0
1644399330000|2022-02-09 09:35:30|15372.82|15372.82|15386.75|15386.75|15386.75|15386.75|15372.82|15372.82|0
1644399340000|2022-02-09 09:35:40|15382.41|15382.41|15380.98|15380.98|15382.41|15382.41|15380.98|15380.98|0
1644399350000|2022-02-09 09:35:50|15380.06|15380.06|15377.16|15377.16|15380.06|15380.06|15377.16|15377.16|0
1644399360000|2022-02-09 09:36:00|15375.73|15375.73|15377.68|15377.68|15377.68|15377.68|15375.73|15375.73|0
1644399390000|2022-02-09 09:36:30|15376.77|15376.77|15376.77|15376.77|15376.77|15376.77|15376.77|15376.77|0
1644399450000|2022-02-09 09:37:30|15374.94|15374.94|15371.83|15371.83|15374.94|15374.94|15371.83|15371.83|0
1644399460000|2022-02-09 09:37:40|15375.57|15375.57|15382.91|15382.91|15382.91|15382.91|15375.57|15375.57|0
1644399470000|2022-02-09 09:37:50|15381.97|15381.97|15381.5|15381.5|15383.65|15383.65|15381.5|15381.5|0
1644399480000|2022-02-09 09:38:00|15380.94|15380.94|15381.5|15381.5|15381.5|15381.5|15380.59|15380.59|0
1644399490000|2022-02-09 09:38:10|15382.42|15382.42|15385.33|15385.33|15385.33|15385.33|15382.42|15382.42|0
1644399500000|2022-02-09 09:38:20|15384.41|15384.41|15382.58|15382.58|15385.33|15385.33|15382.58|15382.58|0
1644399510000|2022-02-09 09:38:30|15381.67|15381.67|15381.11|15381.11|15381.67|15381.67|15381.11|15381.11|0
1644399520000|2022-02-09 09:38:40|15382.94|15382.94|15382.02|15382.02|15382.94|15382.94|15382.02|15382.02|0
1644399550000|2022-02-09 09:39:10|15381.55|15381.55|15381.71|15381.71|15381.71|15381.71|15378.05|15378.05|0
1644399580000|2022-02-09 09:39:40|15381.24|15381.24|15379.38|15379.38|15381.24|15381.24|15379.38|15379.38|0
1644399590000|2022-02-09 09:39:50|15379.16|15379.16|15379.16|15379.16|15379.16|15379.16|15379.16|15379.16|0
1644399600000|2022-02-09 09:40:00|15380.07|15380.07|15382.42|15382.42|15382.42|15382.42|15380.07|15380.07|0
1644399620000|2022-02-09 09:40:20|15384.87|15384.87|15384.87|15384.87|15384.87|15384.87|15384.87|15384.87|0
1644399630000|2022-02-09 09:40:30|15386.31|15386.31|15386.31|15386.31|15386.31|15386.31|15386.31|15386.31|0
1644399670000|2022-02-09 09:41:10|15388.14|15388.14|15387.64|15387.64|15389.05|15389.05|15387.64|15387.64|0
1644399680000|2022-02-09 09:41:20|15384.9|15384.9|15384.9|15384.9|15384.9|15384.9|15384.9|15384.9|0
1644399690000|2022-02-09 09:41:30|15382.03|15382.03|15383.46|15383.46|15383.46|15383.46|15382.03|15382.03|0
1644399700000|2022-02-09 09:41:40|15382.55|15382.55|15382.55|15382.55|15382.55|15382.55|15382.55|15382.55|0
1644399710000|2022-02-09 09:41:50|15379.48|15379.48|15379.07|15379.07|15379.48|15379.48|15379.07|15379.07|0
1644399720000|2022-02-09 09:42:00|15377.24|15377.24|15374.01|15374.01|15377.24|15377.24|15374.01|15374.01|0
1644399750000|2022-02-09 09:42:30|15372.18|15372.18|15371.36|15371.36|15372.18|15372.18|15371.36|15371.36|0
1644399760000|2022-02-09 09:42:40|15372.79|15372.79|15372.79|15372.79|15372.79|15372.79|15372.79|15372.79|0
1644399770000|2022-02-09 09:42:50|15370.81|15370.81|15370.77|15370.77|15370.87|15370.87|15369.95|15369.95|0
1644399790000|2022-02-09 09:43:10|15370.27|15370.27|15369.36|15369.36|15370.27|15370.27|15369.36|15369.36|0
1644399800000|2022-02-09 09:43:20|15368.86|15368.86|15368.86|15368.86|15368.86|15368.86|15368.86|15368.86|0
1644399830000|2022-02-09 09:43:50|15369.33|15369.33|15370.27|15370.27|15370.27|15370.27|15369.33|15369.33|0
1644399850000|2022-02-09 09:44:10|15369.46|15369.46|15369.46|15369.46|15369.46|15369.46|15369.46|15369.46|0
1644399860000|2022-02-09 09:44:20|15368.54|15368.54|15368.54|15368.54|15368.54|15368.54|15368.54|15368.54|0
1644399870000|2022-02-09 09:44:30|15370.22|15370.22|15369.95|15369.95|15370.83|15370.83|15369.39|15369.39|0
1644399900000|2022-02-09 09:45:00|15369.04|15369.04|15369.04|15369.04|15369.04|15369.04|15369.04|15369.04|0
1644399910000|2022-02-09 09:45:10|15370.06|15370.06|15370.98|15370.98|15370.98|15370.98|15370.06|15370.06|0
1644399920000|2022-02-09 09:45:20|15372.41|15372.41|15371.5|15371.5|15374.24|15374.24|15371.5|15371.5|0
1644399950000|2022-02-09 09:45:50|15370.58|15370.58|15371.5|15371.5|15371.5|15371.5|15370.58|15370.58|0
1644399960000|2022-02-09 09:46:00|15370.58|15370.58|15369.77|15369.77|15370.58|15370.58|15369.77|15369.77|0
1644399970000|2022-02-09 09:46:10|15369|15369|15362.16|15362.16|15369|15369|15361.75|15361.75|0
1644399980000|2022-02-09 09:46:20|15365.82|15365.82|15365.82|15365.82|15365.82|15365.82|15365.82|15365.82|0
1644400030000|2022-02-09 09:47:10|15363.99|15363.99|15357.85|15357.85|15363.99|15363.99|15357.85|15357.85|0
1644400040000|2022-02-09 09:47:20|15358.77|15358.77|15356.74|15356.74|15359.68|15359.68|15356.74|15356.74|0
1644400050000|2022-02-09 09:47:30|15353.87|15353.87|15354.36|15354.36|15354.36|15354.36|15352.93|15352.93|0
1644400060000|2022-02-09 09:47:40|15352.99|15352.99|15352.99|15352.99|15352.99|15352.99|15352.99|15352.99|0
1644400080000|2022-02-09 09:48:00|15353.9|15353.9|15360.22|15360.22|15360.22|15360.22|15353.9|15353.9|0
1644400090000|2022-02-09 09:48:10|15359.3|15359.3|15360.22|15360.22|15360.22|15360.22|15359.3|15359.3|0
1644400100000|2022-02-09 09:48:20|15359.3|15359.3|15359.3|15359.3|15359.3|15359.3|15359.3|15359.3|0
1644400150000|2022-02-09 09:49:10|15361.13|15361.13|15360.14|15360.14|15361.13|15361.13|15360.14|15360.14|0
1644400160000|2022-02-09 09:49:20|15360.6|15360.6|15363.88|15363.88|15363.88|15363.88|15360.1|15360.1|0
1644400190000|2022-02-09 09:49:50|15364.8|15364.8|15364.8|15364.8|15364.8|15364.8|15364.8|15364.8|0
1644400200000|2022-02-09 09:50:00|15362.06|15362.06|15362.06|15362.06|15362.06|15362.06|15362.06|15362.06|0
1644400210000|2022-02-09 09:50:10|15360.62|15360.62|15361.18|15361.18|15361.18|15361.18|15360.62|15360.62|0
1644400240000|2022-02-09 09:50:40|15363.01|15363.01|15363.92|15363.92|15363.92|15363.92|15363.01|15363.01|0
1644400250000|2022-02-09 09:50:50|15364.84|15364.84|15364.84|15364.84|15364.84|15364.84|15364.84|15364.84|0
1644400260000|2022-02-09 09:51:00|15363.4|15363.4|15360.99|15360.99|15363.4|15363.4|15360.99|15360.99|0
1644400300000|2022-02-09 09:51:40|15361.48|15361.48|15360.57|15360.57|15361.48|15361.48|15360.57|15360.57|0
1644400310000|2022-02-09 09:51:50|15359.75|15359.75|15359.75|15359.75|15359.75|15359.75|15359.75|15359.75|0
1644400320000|2022-02-09 09:52:00|15357.92|15357.92|15357.92|15357.92|15357.92|15357.92|15357.92|15357.92|0
1644400350000|2022-02-09 09:52:30|15355.18|15355.18|15355.18|15355.18|15355.18|15355.18|15355.18|15355.18|0
1644400360000|2022-02-09 09:52:40|15354.62|15354.62|15352.79|15352.79|15355.18|15355.18|15352.79|15352.79|0
1644400390000|2022-02-09 09:53:10|15351.88|15351.88|15351.88|15351.88|15351.88|15351.88|15351.88|15351.88|0
1644400420000|2022-02-09 09:53:40|15353.51|15353.51|15353.51|15353.51|15353.51|15353.51|15353.51|15353.51|0
1644400450000|2022-02-09 09:54:10|15354.43|15354.43|15354.43|15354.43|15354.43|15354.43|15354.43|15354.43|0
1644400460000|2022-02-09 09:54:20|15351.68|15351.68|15351.68|15351.68|15351.68|15351.68|15351.68|15351.68|0
1644400470000|2022-02-09 09:54:30|15348.94|15348.94|15335.7|15335.7|15348.94|15348.94|15335.58|15335.58|0
1644400480000|2022-02-09 09:54:40|15338.34|15338.34|15336.61|15336.61|15338.34|15338.34|15336.61|15336.61|0
1644400500000|2022-02-09 09:55:00|15337.43|15337.43|15338.37|15338.37|15338.37|15338.37|15337.43|15337.43|0
1644400510000|2022-02-09 09:55:10|15337.87|15337.87|15337.87|15337.87|15337.87|15337.87|15337.87|15337.87|0
1644400520000|2022-02-09 09:55:20|15338.37|15338.37|15336.02|15336.02|15338.37|15338.37|15335.55|15335.55|0
1644400540000|2022-02-09 09:55:40|15336.93|15336.93|15347.56|15347.56|15348.79|15348.79|15336.93|15336.93|0
1644400550000|2022-02-09 09:55:50|15346.12|15346.12|15346.12|15346.12|15347.04|15347.04|15346.12|15346.12|0
1644400560000|2022-02-09 09:56:00|15345.13|15345.13|15344.84|15344.84|15345.33|15345.33|15344.84|15344.84|0
1644400590000|2022-02-09 09:56:30|15344.28|15344.28|15340.72|15340.72|15344.28|15344.28|15340.72|15340.72|0
1644400600000|2022-02-09 09:56:40|15340.1|15340.1|15339.65|15339.65|15340.1|15340.1|15339.65|15339.65|0
1644400610000|2022-02-09 09:56:50|15338.16|15338.16|15338.16|15338.16|15338.16|15338.16|15338.16|15338.16|0
1644400620000|2022-02-09 09:57:00|15339.6|15339.6|15339.6|15339.6|15339.6|15339.6|15339.6|15339.6|0
1644400660000|2022-02-09 09:57:40|15339.04|15339.04|15325.7|15325.7|15339.04|15339.04|15325.7|15325.7|0
1644400670000|2022-02-09 09:57:50|15322.43|15322.43|15321.62|15321.62|15323.25|15323.25|15321.62|15321.62|0
1644400680000|2022-02-09 09:58:00|15323.25|15323.25|15322.75|15322.75|15323.25|15323.25|15320.93|15320.93|0
1644400690000|2022-02-09 09:58:10|15323.31|15323.31|15321.9|15321.9|15323.31|15323.31|15321.9|15321.9|0
1644400700000|2022-02-09 09:58:20|15321.43|15321.43|15321.43|15321.43|15321.43|15321.43|15321.43|15321.43|0
1644400710000|2022-02-09 09:58:30|15320.61|15320.61|15320.61|15320.61|15320.61|15320.61|15320.61|15320.61|0
1644400720000|2022-02-09 09:58:40|15319.7|15319.7|15318.26|15318.26|15319.7|15319.7|15318.26|15318.26|0
1644400730000|2022-02-09 09:58:50|15317.79|15317.79|15317.79|15317.79|15317.79|15317.79|15317.79|15317.79|0
1644400740000|2022-02-09 09:59:00|15316.42|15316.42|15315.3|15315.3|15316.42|15316.42|15315.3|15315.3|0
1644400750000|2022-02-09 09:59:10|15313.47|15313.47|15313.47|15313.47|15313.47|15313.47|15313.47|15313.47|0
1644400760000|2022-02-09 09:59:20|15312.48|15312.48|15312.48|15312.48|15312.48|15312.48|15312.48|15312.48|0
1644400770000|2022-02-09 09:59:30|15311.45|15311.45|15311.45|15311.45|15311.45|15311.45|15311.45|15311.45|0
1644400790000|2022-02-09 09:59:50|15302.56|15302.56|15302.18|15302.18|15302.56|15302.56|15298|15298|0
1644400800000|2022-02-09 10:00:00|15305.76|15305.76|15306.17|15306.17|15306.17|15306.17|15305.76|15305.76|0
1644400810000|2022-02-09 10:00:10|15307.09|15307.09|15307.09|15307.09|15307.09|15307.09|15307.09|15307.09|0
1644400830000|2022-02-09 10:00:30|15305.97|15305.97|15305.97|15305.97|15305.97|15305.97|15305.97|15305.97|0
1644400850000|2022-02-09 10:00:50|15304.56|15304.56|15302.73|15302.73|15304.56|15304.56|15302.73|15302.73|0
1644400860000|2022-02-09 10:01:00|15296.17|15296.17|15295.27|15295.27|15296.17|15296.17|15293.83|15293.83|0
1644400870000|2022-02-09 10:01:10|15296.18|15296.18|15295.73|15295.73|15296.18|15296.18|15295.73|15295.73|0
1644400890000|2022-02-09 10:01:30|15299.88|15299.88|15299.88|15299.88|15299.88|15299.88|15299.88|15299.88|0
1644400910000|2022-02-09 10:01:50|15297.11|15297.11|15295.57|15295.57|15297.11|15297.11|15295.57|15295.57|0
1644400920000|2022-02-09 10:02:00|15296.39|15296.39|15296.39|15296.39|15296.39|15296.39|15296.39|15296.39|0
1644400940000|2022-02-09 10:02:20|15297.21|15297.21|15297.21|15297.21|15297.21|15297.21|15297.21|15297.21|0
1644401010000|2022-02-09 10:03:30|15299.95|15299.95|15299.03|15299.03|15299.95|15299.95|15299.03|15299.03|0
1644401030000|2022-02-09 10:03:50|15298.12|15298.12|15297.21|15297.21|15298.12|15298.12|15297.21|15297.21|0
1644401040000|2022-02-09 10:04:00|15298.12|15298.12|15298.12|15298.12|15298.12|15298.12|15298.12|15298.12|0
1644401060000|2022-02-09 10:04:20|15295.38|15295.38|15283.96|15283.96|15295.85|15295.85|15283.96|15283.96|0
1644401070000|2022-02-09 10:04:30|15284.4|15284.4|15276.41|15276.41|15284.4|15284.4|15275.59|15275.59|0
1644401110000|2022-02-09 10:05:10|15275.49|15275.49|15275.49|15275.49|15275.49|15275.49|15275.49|15275.49|0
1644401160000|2022-02-09 10:06:00|15276.5|15276.5|15279.4|15279.4|15280.17|15280.17|15276.5|15276.5|0
1644401180000|2022-02-09 10:06:20|15278.93|15278.93|15278.93|15278.93|15278.93|15278.93|15278.93|15278.93|0
1644401200000|2022-02-09 10:06:40|15279.85|15279.85|15279.85|15279.85|15279.85|15279.85|15279.85|15279.85|0
1644401210000|2022-02-09 10:06:50|15279.23|15279.23|15279.23|15279.23|15279.23|15279.23|15279.23|15279.23|0
1644401220000|2022-02-09 10:07:00|15277.8|15277.8|15277.8|15277.8|15277.8|15277.8|15277.8|15277.8|0
1644401240000|2022-02-09 10:07:20|15278.41|15278.41|15278.21|15278.21|15278.41|15278.41|15278.21|15278.21|0
1644401260000|2022-02-09 10:07:40|15277.27|15277.27|15277.27|15277.27|15277.27|15277.27|15277.27|15277.27|0
1644401280000|2022-02-09 10:08:00|15277.74|15277.74|15275.91|15275.91|15277.74|15277.74|15275.91|15275.91|0
1644401300000|2022-02-09 10:08:20|15269.87|15269.87|15265.89|15265.89|15269.87|15269.87|15265.89|15265.89|0
1644401310000|2022-02-09 10:08:30|15266.3|15266.3|15262.48|15262.48|15266.3|15266.3|15262.48|15262.48|0
1644401320000|2022-02-09 10:08:40|15263.92|15263.92|15263.92|15263.92|15263.92|15263.92|15263.92|15263.92|0
1644401330000|2022-02-09 10:08:50|15264.39|15264.39|15264.39|15264.39|15264.39|15264.39|15264.39|15264.39|0
1644401340000|2022-02-09 10:09:00|15268.05|15268.05|15265.82|15265.82|15269.48|15269.48|15265.82|15265.82|0
1644401350000|2022-02-09 10:09:10|15261.62|15261.62|15261.62|15261.62|15261.62|15261.62|15261.62|15261.62|0
1644401380000|2022-02-09 10:09:40|15260.7|15260.7|15259.79|15259.79|15260.7|15260.7|15259.79|15259.79|0
1644401390000|2022-02-09 10:09:50|15258.87|15258.87|15258.9|15258.9|15260.31|15260.31|15257.96|15257.96|0
1644401400000|2022-02-09 10:10:00|15256.25|15256.25|15253.5|15253.5|15256.25|15256.25|15253.5|15253.5|0
1644401410000|2022-02-09 10:10:10|15252.59|15252.59|15253.5|15253.5|15253.5|15253.5|15252.59|15252.59|0
1644401430000|2022-02-09 10:10:30|15252.59|15252.59|15252.59|15252.59|15252.59|15252.59|15252.59|15252.59|0
1644401470000|2022-02-09 10:11:10|15250.76|15250.76|15251.67|15251.67|15251.67|15251.67|15250.76|15250.76|0
1644401490000|2022-02-09 10:11:30|15252.59|15252.59|15252.59|15252.59|15252.59|15252.59|15252.59|15252.59|0
1644401520000|2022-02-09 10:12:00|15249.85|15249.85|15250.55|15250.55|15250.55|15250.55|15249.64|15249.64|0
1644401530000|2022-02-09 10:12:10|15250|15250|15250|15250|15250|15250|15250|15250|0
1644401540000|2022-02-09 10:12:20|15247.13|15247.13|15247.13|15247.13|15247.13|15247.13|15247.13|15247.13|0
1644401550000|2022-02-09 10:12:30|15245.3|15245.3|15245.3|15245.3|15245.3|15245.3|15245.3|15245.3|0
1644401560000|2022-02-09 10:12:40|15244.38|15244.38|15243.47|15243.47|15244.38|15244.38|15243.47|15243.47|0
1644401570000|2022-02-09 10:12:50|15245.3|15245.3|15245.77|15245.77|15245.77|15245.77|15245.3|15245.3|0
1644401590000|2022-02-09 10:13:10|15247.6|15247.6|15249.43|15249.43|15249.43|15249.43|15247.6|15247.6|0
1644401600000|2022-02-09 10:13:20|15249.63|15249.63|15264.03|15264.03|15264.03|15264.03|15249.63|15249.63|0
1644401610000|2022-02-09 10:13:30|15262.2|15262.2|15262.2|15262.2|15262.2|15262.2|15262.2|15262.2|0
1644401620000|2022-02-09 10:13:40|15257.46|15257.46|15253.3|15253.3|15257.46|15257.46|15252.38|15252.38|0
1644401630000|2022-02-09 10:13:50|15254.67|15254.67|15255.61|15255.61|15255.61|15255.61|15254.67|15254.67|0
1644401650000|2022-02-09 10:14:10|15257.44|15257.44|15257.44|15257.44|15257.44|15257.44|15257.44|15257.44|0
1644401660000|2022-02-09 10:14:20|15256.32|15256.32|15255.08|15255.08|15256.32|15256.32|15255.08|15255.08|0
1644401670000|2022-02-09 10:14:30|15255.49|15255.49|15255.49|15255.49|15255.49|15255.49|15255.49|15255.49|0
1644401710000|2022-02-09 10:15:10|15253.66|15253.66|15254.13|15254.13|15254.13|15254.13|15253.66|15253.66|0
1644401720000|2022-02-09 10:15:20|15253.57|15253.57|15253.57|15253.57|15253.57|15253.57|15253.57|15253.57|0
1644401760000|2022-02-09 10:16:00|15253.02|15253.02|15261.61|15261.61|15261.61|15261.61|15252.46|15252.46|0
1644401770000|2022-02-09 10:16:10|15262.52|15262.52|15262.08|15262.08|15262.75|15262.75|15262.08|15262.08|0
1644401780000|2022-02-09 10:16:20|15263.49|15263.49|15263.49|15263.49|15263.49|15263.49|15263.49|15263.49|0
1644401790000|2022-02-09 10:16:30|15263.99|15263.99|15264.94|15264.94|15264.94|15264.94|15262.5|15262.5|0
1644401800000|2022-02-09 10:16:40|15264.72|15264.72|15264.72|15264.72|15264.72|15264.72|15264.72|15264.72|0
1644401810000|2022-02-09 10:16:50|15265.19|15265.19|15265.19|15265.19|15265.19|15265.19|15265.19|15265.19|0
1644401830000|2022-02-09 10:17:10|15265.6|15265.6|15265.6|15265.6|15265.6|15265.6|15265.6|15265.6|0
1644401840000|2022-02-09 10:17:20|15267.04|15267.04|15270.3|15270.3|15270.3|15270.3|15267.04|15267.04|0
1644401850000|2022-02-09 10:17:30|15270.76|15270.76|15284.03|15284.03|15284.5|15284.5|15270.76|15270.76|0
1644401860000|2022-02-09 10:17:40|15285.5|15285.5|15285.5|15285.5|15285.5|15285.5|15285.5|15285.5|0
1644401880000|2022-02-09 10:18:00|15286|15286|15294.41|15294.41|15294.41|15294.41|15286|15286|0
1644401890000|2022-02-09 10:18:10|15293.94|15293.94|15291.24|15291.24|15293.94|15293.94|15291.24|15291.24|0
1644401900000|2022-02-09 10:18:20|15290.29|15290.29|15290.29|15290.29|15290.29|15290.29|15290.29|15290.29|0
1644401910000|2022-02-09 10:18:30|15287.55|15287.55|15287.55|15287.55|15287.55|15287.55|15287.55|15287.55|0
1644401920000|2022-02-09 10:18:40|15287.14|15287.14|15287.14|15287.14|15287.14|15287.14|15287.14|15287.14|0
1644401960000|2022-02-09 10:19:20|15294.16|15294.16|15295.83|15295.83|15301.39|15301.39|15294.16|15294.16|0
1644401980000|2022-02-09 10:19:40|15297.66|15297.66|15297.44|15297.44|15297.66|15297.66|15297.44|15297.44|0
1644401990000|2022-02-09 10:19:50|15298.35|15298.35|15298.35|15298.35|15298.35|15298.35|15298.35|15298.35|0
1644402000000|2022-02-09 10:20:00|15297.79|15297.79|15293.97|15293.97|15298.35|15298.35|15293.97|15293.97|0
1644402010000|2022-02-09 10:20:10|15292.14|15292.14|15289.27|15289.27|15292.14|15292.14|15289.27|15289.27|0
1644402020000|2022-02-09 10:20:20|15287.84|15287.84|15286.4|15286.4|15287.84|15287.84|15286.4|15286.4|0
1644402040000|2022-02-09 10:20:40|15285.46|15285.46|15285.46|15285.46|15285.46|15285.46|15285.46|15285.46|0
1644402050000|2022-02-09 10:20:50|15284.55|15284.55|15284.55|15284.55|15284.55|15284.55|15284.55|15284.55|0
1644402070000|2022-02-09 10:21:10|15289.65|15289.65|15289.18|15289.18|15289.65|15289.65|15289.18|15289.18|0
1644402080000|2022-02-09 10:21:20|15289.74|15289.74|15289.74|15289.74|15289.74|15289.74|15289.74|15289.74|0
1644402100000|2022-02-09 10:21:40|15290.21|15290.21|15289.3|15289.3|15290.21|15290.21|15289.3|15289.3|0
1644402110000|2022-02-09 10:21:50|15288.74|15288.74|15287.92|15287.92|15288.74|15288.74|15287.92|15287.92|0
1644402120000|2022-02-09 10:22:00|15286.29|15286.29|15286.29|15286.29|15286.29|15286.29|15286.29|15286.29|0
1644402140000|2022-02-09 10:22:20|15284.46|15284.46|15282.6|15282.6|15284.46|15284.46|15282.6|15282.6|0
1644402150000|2022-02-09 10:22:30|15283.52|15283.52|15285.35|15285.35|15285.35|15285.35|15283.52|15283.52|0
1644402170000|2022-02-09 10:22:50|15288.09|15288.09|15292.74|15292.74|15292.74|15292.74|15288.09|15288.09|0
1644402180000|2022-02-09 10:23:00|15293.15|15293.15|15294.3|15294.3|15294.3|15294.3|15293.15|15293.15|0
1644402190000|2022-02-09 10:23:10|15296.13|15296.13|15291.76|15291.76|15298.87|15298.87|15290.73|15290.73|0
1644402200000|2022-02-09 10:23:20|15293.59|15293.59|15293.59|15293.59|15293.59|15293.59|15293.59|15293.59|0
1644402210000|2022-02-09 10:23:30|15295.42|15295.42|15295.42|15295.42|15295.42|15295.42|15295.42|15295.42|0
1644402230000|2022-02-09 10:23:50|15296.33|15296.33|15296.33|15296.33|15296.33|15296.33|15296.33|15296.33|0
1644402240000|2022-02-09 10:24:00|15297.25|15297.25|15299.99|15299.99|15299.99|15299.99|15297.25|15297.25|0
1644402250000|2022-02-09 10:24:10|15300.9|15300.9|15300.51|15300.51|15302.34|15302.34|15300.51|15300.51|0
1644402260000|2022-02-09 10:24:20|15301.42|15301.42|15303.25|15303.25|15303.25|15303.25|15301.42|15301.42|0
1644402270000|2022-02-09 10:24:30|15302.34|15302.34|15303.25|15303.25|15304.17|15304.17|15302.34|15302.34|0
1644402290000|2022-02-09 10:24:50|15302.34|15302.34|15301.4|15301.4|15302.34|15302.34|15301.4|15301.4|0
1644402330000|2022-02-09 10:25:30|15301.19|15301.19|15301.4|15301.4|15301.4|15301.4|15301.19|15301.19|0
1644402340000|2022-02-09 10:25:40|15301.89|15301.89|15301.89|15301.89|15301.89|15301.89|15301.89|15301.89|0
1644402360000|2022-02-09 10:26:00|15302.89|15302.89|15318.05|15318.05|15318.05|15318.05|15301.97|15301.97|0
1644402370000|2022-02-09 10:26:10|15318.86|15318.86|15324.79|15324.79|15324.79|15324.79|15318.86|15318.86|0
1644402390000|2022-02-09 10:26:30|15324.59|15324.59|15325.09|15325.09|15325.09|15325.09|15324.14|15324.14|0
1644402400000|2022-02-09 10:26:40|15324.17|15324.17|15324.17|15324.17|15324.17|15324.17|15324.17|15324.17|0
1644402410000|2022-02-09 10:26:50|15323.61|15323.61|15323.61|15323.61|15323.61|15323.61|15323.61|15323.61|0
1644402420000|2022-02-09 10:27:00|15322.7|15322.7|15323.81|15323.81|15323.81|15323.81|15322.7|15322.7|0
1644402430000|2022-02-09 10:27:10|15322.87|15322.87|15320.1|15320.1|15322.87|15322.87|15320.1|15320.1|0
1644402440000|2022-02-09 10:27:20|15318.67|15318.67|15314.84|15314.84|15318.67|15318.67|15314.84|15314.84|0
1644402450000|2022-02-09 10:27:30|15316.27|15316.27|15316.27|15316.27|15316.27|15316.27|15316.27|15316.27|0
1644402480000|2022-02-09 10:28:00|15314.44|15314.44|15312.61|15312.61|15314.44|15314.44|15312.61|15312.61|0
1644402510000|2022-02-09 10:28:30|15313.09|15313.09|15314.03|15314.03|15314.03|15314.03|15313.09|15313.09|0
1644402520000|2022-02-09 10:28:40|15315.46|15315.46|15317.14|15317.14|15317.14|15317.14|15315.46|15315.46|0
1644402530000|2022-02-09 10:28:50|15316.58|15316.58|15312.21|15312.21|15316.58|15316.58|15312.21|15312.21|0
1644402540000|2022-02-09 10:29:00|15311.29|15311.29|15308.97|15308.97|15311.29|15311.29|15308.97|15308.97|0
1644402550000|2022-02-09 10:29:10|15309.88|15309.88|15307.31|15307.31|15309.88|15309.88|15306.31|15306.31|0
1644402570000|2022-02-09 10:29:30|15307.8|15307.8|15311.46|15311.46|15311.46|15311.46|15307.8|15307.8|0
1644402590000|2022-02-09 10:29:50|15310.55|15310.55|15312.38|15312.38|15312.38|15312.38|15310.55|15310.55|0
1644402600000|2022-02-09 10:30:00|15310.94|15310.94|15310.94|15310.94|15310.94|15310.94|15310.94|15310.94|0
1644402620000|2022-02-09 10:30:20|15310.47|15310.47|15310.47|15310.47|15310.47|15310.47|15310.47|15310.47|0
1644402650000|2022-02-09 10:30:50|15309.56|15309.56|15309.56|15309.56|15309.56|15309.56|15309.56|15309.56|0
1644402660000|2022-02-09 10:31:00|15308.64|15308.64|15308.64|15308.64|15308.64|15308.64|15308.64|15308.64|0
1644402680000|2022-02-09 10:31:20|15309.11|15309.11|15309.11|15309.11|15309.11|15309.11|15309.11|15309.11|0
1644402720000|2022-02-09 10:32:00|15308.2|15308.2|15308.2|15308.2|15308.2|15308.2|15308.2|15308.2|0
1644402740000|2022-02-09 10:32:20|15306.78|15306.78|15306.78|15306.78|15306.78|15306.78|15306.78|15306.78|0
1644402750000|2022-02-09 10:32:30|15306.23|15306.23|15306.23|15306.23|15306.23|15306.23|15306.23|15306.23|0
1644402770000|2022-02-09 10:32:50|15306.7|15306.7|15306.7|15306.7|15306.7|15306.7|15306.7|15306.7|0
1644402820000|2022-02-09 10:33:40|15304.87|15304.87|15305.98|15305.98|15308.53|15308.53|15304.05|15304.05|0
1644402830000|2022-02-09 10:33:50|15305.16|15305.16|15305.16|15305.16|15305.16|15305.16|15305.16|15305.16|0
1644402840000|2022-02-09 10:34:00|15305.66|15305.66|15305.66|15305.66|15305.66|15305.66|15305.66|15305.66|0
1644402850000|2022-02-09 10:34:10|15302.47|15302.47|15301.91|15301.91|15302.47|15302.47|15301.91|15301.91|0
1644402860000|2022-02-09 10:34:20|15300.99|15300.99|15294.69|15294.69|15300.99|15300.99|15294.69|15294.69|0
1644402870000|2022-02-09 10:34:30|15293.75|15293.75|15292.93|15292.93|15293.75|15293.75|15292.93|15292.93|0
1644402880000|2022-02-09 10:34:40|15293.49|15293.49|15293.49|15293.49|15293.49|15293.49|15293.49|15293.49|0
1644402900000|2022-02-09 10:35:00|15294.49|15294.49|15293.49|15293.49|15294.49|15294.49|15293.49|15293.49|0
1644402910000|2022-02-09 10:35:10|15294.49|15294.49|15294.96|15294.96|15294.96|15294.96|15293.1|15293.1|0
1644402920000|2022-02-09 10:35:20|15295.16|15295.16|15294.74|15294.74|15295.66|15295.66|15294.74|15294.74|0
1644402930000|2022-02-09 10:35:30|15294.25|15294.25|15291.78|15291.78|15294.25|15294.25|15291.78|15291.78|0
1644402960000|2022-02-09 10:36:00|15291.31|15291.31|15287.38|15287.38|15291.31|15291.31|15287.38|15287.38|0
1644402970000|2022-02-09 10:36:10|15282.29|15282.29|15280.88|15280.88|15282.29|15282.29|15280.88|15280.88|0
1644402990000|2022-02-09 10:36:30|15281.38|15281.38|15281.38|15281.38|15281.38|15281.38|15281.38|15281.38|0
1644403000000|2022-02-09 10:36:40|15283.21|15283.21|15294.59|15294.59|15294.59|15294.59|15283.21|15283.21|0
1644403010000|2022-02-09 10:36:50|15294.1|15294.1|15290.94|15290.94|15294.1|15294.1|15290.94|15290.94|0
1644403020000|2022-02-09 10:37:00|15287.28|15287.28|15288.14|15288.14|15288.14|15288.14|15286.32|15286.32|0
1644403030000|2022-02-09 10:37:10|15287.03|15287.03|15287.03|15287.03|15287.03|15287.03|15287.03|15287.03|0
1644403040000|2022-02-09 10:37:20|15289.77|15289.77|15291.13|15291.13|15291.13|15291.13|15289.3|15289.3|0
1644403070000|2022-02-09 10:37:50|15292.05|15292.05|15290.22|15290.22|15292.05|15292.05|15290.22|15290.22|0
1644403080000|2022-02-09 10:38:00|15292.96|15292.96|15290.22|15290.22|15293.87|15293.87|15289.3|15289.3|0
1644403090000|2022-02-09 10:38:10|15288.39|15288.39|15291.19|15291.19|15291.19|15291.19|15288.39|15288.39|0
1644403100000|2022-02-09 10:38:20|15289.36|15289.36|15293.53|15293.53|15293.53|15293.53|15289.36|15289.36|0
1644403110000|2022-02-09 10:38:30|15291.71|15291.71|15291.71|15291.71|15291.71|15291.71|15291.71|15291.71|0
1644403120000|2022-02-09 10:38:40|15292.62|15292.62|15292.62|15292.62|15292.62|15292.62|15292.62|15292.62|0
1644403160000|2022-02-09 10:39:20|15289.88|15289.88|15273.41|15273.41|15290.37|15290.37|15273.41|15273.41|0
1644403170000|2022-02-09 10:39:30|15275.24|15275.24|15275.24|15275.24|15275.24|15275.24|15275.24|15275.24|0
1644403180000|2022-02-09 10:39:40|15276.16|15276.16|15277.51|15277.51|15278.18|15278.18|15276.16|15276.16|0
1644403190000|2022-02-09 10:39:50|15278.62|15278.62|15282.28|15282.28|15282.28|15282.28|15278.62|15278.62|0
1644403200000|2022-02-09 10:40:00|15282.69|15282.69|15284.62|15284.62|15284.62|15284.62|15282.69|15282.69|0
1644403210000|2022-02-09 10:40:10|15283.71|15283.71|15286.26|15286.26|15286.26|15286.26|15283.71|15283.71|0
1644403220000|2022-02-09 10:40:20|15288.09|15288.09|15292.52|15292.52|15294.35|15294.35|15288.09|15288.09|0
1644403230000|2022-02-09 10:40:30|15294.34|15294.34|15298.14|15298.14|15298.14|15298.14|15294.34|15294.34|0
1644403240000|2022-02-09 10:40:40|15297.22|15297.22|15296.28|15296.28|15297.22|15297.22|15296.28|15296.28|0
1644403280000|2022-02-09 10:41:20|15294.45|15294.45|15294.45|15294.45|15294.45|15294.45|15294.45|15294.45|0
1644403290000|2022-02-09 10:41:30|15295.39|15295.39|15294.48|15294.48|15295.39|15295.39|15294.48|15294.48|0
1644403310000|2022-02-09 10:41:50|15295.47|15295.47|15295|15295|15295.47|15295.47|15295|15295|0
1644403320000|2022-02-09 10:42:00|15294.59|15294.59|15294.59|15294.59|15294.59|15294.59|15294.59|15294.59|0
1644403340000|2022-02-09 10:42:20|15293.16|15293.16|15293.63|15293.63|15293.63|15293.63|15293.16|15293.16|0
1644403350000|2022-02-09 10:42:30|15294.19|15294.19|15294.19|15294.19|15294.19|15294.19|15294.19|15294.19|0
1644403370000|2022-02-09 10:42:50|15293.27|15293.27|15293.27|15293.27|15293.27|15293.27|15293.27|15293.27|0
1644403390000|2022-02-09 10:43:10|15290.33|15290.33|15290.33|15290.33|15290.33|15290.33|15290.33|15290.33|0
1644403420000|2022-02-09 10:43:40|15290.82|15290.82|15290.82|15290.82|15290.82|15290.82|15290.82|15290.82|0
1644403430000|2022-02-09 10:43:50|15289|15289|15289|15289|15289|15289|15289|15289|0
1644403440000|2022-02-09 10:44:00|15297.88|15297.88|15296.9|15296.9|15297.88|15297.88|15296.9|15296.9|0
1644403450000|2022-02-09 10:44:10|15296.4|15296.4|15303.73|15303.73|15303.73|15303.73|15296.4|15296.4|0
1644403460000|2022-02-09 10:44:20|15301.9|15301.9|15301.9|15301.9|15301.9|15301.9|15301.9|15301.9|0
1644403480000|2022-02-09 10:44:40|15301.67|15301.67|15301.23|15301.23|15301.67|15301.67|15301.23|15301.23|0
1644403500000|2022-02-09 10:45:00|15301.43|15301.43|15301.43|15301.43|15301.43|15301.43|15301.43|15301.43|0
1644403530000|2022-02-09 10:45:30|15302.85|15302.85|15302.85|15302.85|15302.85|15302.85|15302.85|15302.85|0
1644403560000|2022-02-09 10:46:00|15303.76|15303.76|15303.76|15303.76|15303.76|15303.76|15303.76|15303.76|0
1644403570000|2022-02-09 10:46:10|15304.32|15304.32|15304.32|15304.32|15304.32|15304.32|15304.32|15304.32|0
1644403590000|2022-02-09 10:46:30|15306.15|15306.15|15306.15|15306.15|15306.15|15306.15|15306.15|15306.15|0
1644403610000|2022-02-09 10:46:50|15307.06|15307.06|15307.06|15307.06|15307.06|15307.06|15307.06|15307.06|0
1644403630000|2022-02-09 10:47:10|15308.18|15308.18|15308.18|15308.18|15308.74|15308.74|15308.18|15308.18|0
1644403640000|2022-02-09 10:47:20|15307.26|15307.26|15307.26|15307.26|15307.26|15307.26|15307.26|15307.26|0
1644403660000|2022-02-09 10:47:40|15306.35|15306.35|15306.35|15306.35|15306.35|15306.35|15306.35|15306.35|0
1644403780000|2022-02-09 10:49:40|15305.43|15305.43|15305.43|15305.43|15305.43|15305.43|15305.43|15305.43|0
1644403800000|2022-02-09 10:50:00|15305.02|15305.02|15305.02|15305.02|15305.02|15305.02|15305.02|15305.02|0
1644403870000|2022-02-09 10:51:10|15304.53|15304.53|15304.53|15304.53|15304.53|15304.53|15304.53|15304.53|0
1644403880000|2022-02-09 10:51:20|15304.03|15304.03|15304.03|15304.03|15304.03|15304.03|15304.03|15304.03|0
1644403900000|2022-02-09 10:51:40|15303.11|15303.11|15288.89|15288.89|15303.11|15303.11|15288.89|15288.89|0
1644403930000|2022-02-09 10:52:10|15288.33|15288.33|15288.33|15288.33|15288.33|15288.33|15288.33|15288.33|0
1644403940000|2022-02-09 10:52:20|15287.92|15287.92|15291.58|15291.58|15291.58|15291.58|15287.92|15287.92|0
1644403950000|2022-02-09 10:52:30|15289.75|15289.75|15303.9|15303.9|15303.9|15303.9|15289.75|15289.75|0
1644403960000|2022-02-09 10:52:40|15302.98|15302.98|15302.98|15302.98|15302.98|15302.98|15302.98|15302.98|0
1644404030000|2022-02-09 10:53:50|15302.07|15302.07|15302.07|15302.07|15302.07|15302.07|15302.07|15302.07|0
1644404040000|2022-02-09 10:54:00|15301.15|15301.15|15294.71|15294.71|15301.27|15301.27|15294.71|15294.71|0
1644404070000|2022-02-09 10:54:30|15290.14|15290.14|15290.14|15290.14|15290.14|15290.14|15290.14|15290.14|0
1644404090000|2022-02-09 10:54:50|15290.61|15290.61|15290.61|15290.61|15290.61|15290.61|15290.61|15290.61|0
1644404100000|2022-02-09 10:55:00|15289.7|15289.7|15289.7|15289.7|15289.7|15289.7|15289.7|15289.7|0
1644404110000|2022-02-09 10:55:10|15295.18|15295.18|15293.35|15293.35|15295.18|15295.18|15293.35|15293.35|0
1644404130000|2022-02-09 10:55:30|15294.17|15294.17|15294.17|15294.17|15294.17|15294.17|15294.17|15294.17|0
1644404140000|2022-02-09 10:55:40|15296.92|15296.92|15302.1|15302.1|15302.1|15302.1|15296.92|15296.92|0
1644404160000|2022-02-09 10:56:00|15303.02|15303.02|15303.02|15303.02|15303.02|15303.02|15303.02|15303.02|0
1644404190000|2022-02-09 10:56:30|15303.93|15303.93|15303.93|15303.93|15303.93|15303.93|15303.93|15303.93|0
1644404260000|2022-02-09 10:57:40|15303.11|15303.11|15303.11|15303.11|15303.11|15303.11|15303.11|15303.11|0
1644404270000|2022-02-09 10:57:50|15302.2|15302.2|15302.2|15302.2|15302.2|15302.2|15302.2|15302.2|0
1644404280000|2022-02-09 10:58:00|15303.31|15303.31|15303.31|15303.31|15303.31|15303.31|15303.31|15303.31|0
1644404320000|2022-02-09 10:58:40|15302.84|15302.84|15302.84|15302.84|15302.84|15302.84|15302.84|15302.84|0
1644404400000|2022-02-09 11:00:00|15304.25|15304.25|15305.69|15305.69|15305.69|15305.69|15304.25|15304.25|0
1644404430000|2022-02-09 11:00:30|15305.22|15305.22|15305.22|15305.22|15305.22|15305.22|15305.22|15305.22|0
1644404440000|2022-02-09 11:00:40|15304.3|15304.3|15305.22|15305.22|15305.22|15305.22|15303.39|15303.39|0
1644404450000|2022-02-09 11:00:50|15305.42|15305.42|15305.42|15305.42|15305.42|15305.42|15305.42|15305.42|0
1644404460000|2022-02-09 11:01:00|15304.43|15304.43|15304.43|15304.43|15304.43|15304.43|15304.43|15304.43|0
1644404470000|2022-02-09 11:01:10|15303.02|15303.02|15302.19|15302.19|15303.02|15303.02|15302.19|15302.19|0
1644404480000|2022-02-09 11:01:20|15301.78|15301.78|15301.78|15301.78|15301.78|15301.78|15301.78|15301.78|0
1644404500000|2022-02-09 11:01:40|15300.87|15300.87|15300.87|15300.87|15300.87|15300.87|15300.87|15300.87|0
1644404510000|2022-02-09 11:01:50|15298.13|15298.13|15294.06|15294.06|15298.13|15298.13|15294.06|15294.06|0
1644404540000|2022-02-09 11:02:20|15293.51|15293.51|15287.96|15287.96|15293.51|15293.51|15286.59|15286.59|0
1644404550000|2022-02-09 11:02:30|15288.45|15288.45|15288.29|15288.29|15288.45|15288.45|15287.73|15287.73|0
1644404570000|2022-02-09 11:02:50|15286.46|15286.46|15289.21|15289.21|15289.21|15289.21|15286.46|15286.46|0
1644404580000|2022-02-09 11:03:00|15287.38|15287.38|15287.38|15287.38|15287.38|15287.38|15287.38|15287.38|0
1644404590000|2022-02-09 11:03:10|15286.46|15286.46|15286.46|15286.46|15286.46|15286.46|15286.46|15286.46|0
1644404620000|2022-02-09 11:03:40|15292.44|15292.44|15292.44|15292.44|15292.44|15292.44|15292.44|15292.44|0
1644404630000|2022-02-09 11:03:50|15291.96|15291.96|15292.88|15292.88|15292.88|15292.88|15291.96|15291.96|0
1644404640000|2022-02-09 11:04:00|15293.29|15293.29|15290.09|15290.09|15293.29|15293.29|15290.09|15290.09|0
1644404660000|2022-02-09 11:04:20|15290.29|15290.29|15290.29|15290.29|15290.29|15290.29|15290.29|15290.29|0
1644404680000|2022-02-09 11:04:40|15291.21|15291.21|15292.12|15292.12|15292.12|15292.12|15291.21|15291.21|0
1644404700000|2022-02-09 11:05:00|15293.04|15293.04|15293.04|15293.04|15293.04|15293.04|15293.04|15293.04|0
1644404710000|2022-02-09 11:05:10|15293.95|15293.95|15293.95|15293.95|15293.95|15293.95|15293.95|15293.95|0
1644404720000|2022-02-09 11:05:20|15293.04|15293.04|15293.04|15293.04|15293.04|15293.04|15293.04|15293.04|0
1644404730000|2022-02-09 11:05:30|15293.95|15293.95|15293.95|15293.95|15293.95|15293.95|15293.95|15293.95|0
1644404780000|2022-02-09 11:06:20|15295.78|15295.78|15294.87|15294.87|15295.78|15295.78|15294.87|15294.87|0
1644404790000|2022-02-09 11:06:30|15296.5|15296.5|15296.5|15296.5|15296.5|15296.5|15296.5|15296.5|0
1644404800000|2022-02-09 11:06:40|15295.59|15295.59|15295.59|15295.59|15295.59|15295.59|15295.59|15295.59|0
1644404810000|2022-02-09 11:06:50|15296.53|15296.53|15296.53|15296.53|15296.53|15296.53|15296.53|15296.53|0
1644404830000|2022-02-09 11:07:10|15298.36|15298.36|15298.36|15298.36|15298.36|15298.36|15298.36|15298.36|0
1644404840000|2022-02-09 11:07:20|15297.44|15297.44|15297.1|15297.1|15297.44|15297.44|15296.63|15296.63|0
1644404850000|2022-02-09 11:07:30|15297.92|15297.92|15297.92|15297.92|15297.92|15297.92|15297.92|15297.92|0
1644404880000|2022-02-09 11:08:00|15298.36|15298.36|15300.19|15300.19|15301.11|15301.11|15298.36|15298.36|0
1644404890000|2022-02-09 11:08:10|15301.63|15301.63|15303.36|15303.36|15303.36|15303.36|15301.63|15301.63|0
1644404900000|2022-02-09 11:08:20|15301.92|15301.92|15301.92|15301.92|15301.92|15301.92|15301.92|15301.92|0
1644404950000|2022-02-09 11:09:10|15304.79|15304.79|15305.71|15305.71|15305.71|15305.71|15304.79|15304.79|0
1644404960000|2022-02-09 11:09:20|15306.74|15306.74|15306.74|15306.74|15306.74|15306.74|15306.74|15306.74|0
1644404970000|2022-02-09 11:09:30|15306.32|15306.32|15306.32|15306.32|15306.32|15306.32|15306.32|15306.32|0
1644405000000|2022-02-09 11:10:00|15305.51|15305.51|15304.09|15304.09|15305.51|15305.51|15304.09|15304.09|0
1644405020000|2022-02-09 11:10:20|15305.04|15305.04|15305.04|15305.04|15305.04|15305.04|15305.04|15305.04|0
1644405030000|2022-02-09 11:10:30|15304.12|15304.12|15304.02|15304.02|15304.12|15304.12|15303.21|15303.21|0
1644405050000|2022-02-09 11:10:50|15303.11|15303.11|15303.11|15303.11|15303.11|15303.11|15303.11|15303.11|0
1644405070000|2022-02-09 11:11:10|15301.23|15301.23|15302.14|15302.14|15302.14|15302.14|15301.23|15301.23|0
1644405100000|2022-02-09 11:11:40|15302.7|15302.7|15302.7|15302.7|15302.7|15302.7|15302.7|15302.7|0
1644405120000|2022-02-09 11:12:00|15301.26|15301.26|15301.26|15301.26|15301.26|15301.26|15301.26|15301.26|0
1644405180000|2022-02-09 11:13:00|15301.76|15301.76|15299.93|15299.93|15302.26|15302.26|15299.93|15299.93|0
1644405190000|2022-02-09 11:13:10|15299.37|15299.37|15299.37|15299.37|15299.37|15299.37|15299.37|15299.37|0
1644405210000|2022-02-09 11:13:30|15296.92|15296.92|15290.44|15290.44|15296.92|15296.92|15290.44|15290.44|0
1644405230000|2022-02-09 11:13:50|15288.56|15288.56|15286.73|15286.73|15288.56|15288.56|15284.34|15284.34|0
1644405240000|2022-02-09 11:14:00|15288.56|15288.56|15289.47|15289.47|15289.47|15289.47|15288.56|15288.56|0
1644405250000|2022-02-09 11:14:10|15290.39|15290.39|15290.39|15290.39|15290.39|15290.39|15290.39|15290.39|0
1644405260000|2022-02-09 11:14:20|15289.47|15289.47|15289.47|15289.47|15289.47|15289.47|15289.47|15289.47|0
1644405280000|2022-02-09 11:14:40|15288.56|15288.56|15289.59|15289.59|15289.59|15289.59|15288.56|15288.56|0
1644405290000|2022-02-09 11:14:50|15290.5|15290.5|15290.5|15290.5|15290.5|15290.5|15290.5|15290.5|0
1644405300000|2022-02-09 11:15:00|15289.59|15289.59|15289.59|15289.59|15289.59|15289.59|15289.59|15289.59|0
1644405320000|2022-02-09 11:15:20|15287.76|15287.76|15289.17|15289.17|15289.17|15289.17|15287.76|15287.76|0
1644405340000|2022-02-09 11:15:40|15288.73|15288.73|15288.28|15288.28|15288.73|15288.73|15288.28|15288.28|0
1644405360000|2022-02-09 11:16:00|15289.19|15289.19|15290.11|15290.11|15290.11|15290.11|15289.19|15289.19|0
1644405370000|2022-02-09 11:16:10|15291.54|15291.54|15290.63|15290.63|15291.54|15291.54|15290.63|15290.63|0
1644405390000|2022-02-09 11:16:30|15292.93|15292.93|15293.4|15293.4|15293.4|15293.4|15292.93|15292.93|0
1644405410000|2022-02-09 11:16:50|15291.99|15291.99|15291.99|15291.99|15291.99|15291.99|15291.99|15291.99|0
1644405420000|2022-02-09 11:17:00|15291.43|15291.43|15291.51|15291.51|15291.92|15291.92|15291.43|15291.43|0
1644405460000|2022-02-09 11:17:40|15293.34|15293.34|15294.26|15294.26|15294.26|15294.26|15293.34|15293.34|0
1644405480000|2022-02-09 11:18:00|15295.07|15295.07|15292.57|15292.57|15295.07|15295.07|15292.57|15292.57|0
1644405490000|2022-02-09 11:18:10|15291.13|15291.13|15291.13|15291.13|15291.13|15291.13|15291.13|15291.13|0
1644405510000|2022-02-09 11:18:30|15290.19|15290.19|15290.19|15290.19|15290.19|15290.19|15290.19|15290.19|0
1644405540000|2022-02-09 11:19:00|15289.28|15289.28|15285.61|15285.61|15289.28|15289.28|15285.61|15285.61|0
1644405560000|2022-02-09 11:19:20|15287.44|15287.44|15287.44|15287.44|15287.44|15287.44|15287.44|15287.44|0
1644405570000|2022-02-09 11:19:30|15285.61|15285.61|15286.28|15286.28|15286.28|15286.28|15285.61|15285.61|0
1644405580000|2022-02-09 11:19:40|15287.19|15287.19|15287.19|15287.19|15287.19|15287.19|15287.19|15287.19|0
1644405590000|2022-02-09 11:19:50|15288.11|15288.11|15288.11|15288.11|15288.11|15288.11|15288.11|15288.11|0
1644405600000|2022-02-09 11:20:00|15289.02|15289.02|15289.02|15289.02|15289.02|15289.02|15289.02|15289.02|0
1644405650000|2022-02-09 11:20:50|15286.28|15286.28|15286.28|15286.28|15286.28|15286.28|15286.28|15286.28|0
1644405680000|2022-02-09 11:21:20|15286.78|15286.78|15286.78|15286.78|15286.78|15286.78|15286.78|15286.78|0
1644405690000|2022-02-09 11:21:30|15284.03|15284.03|15281.73|15281.73|15284.03|15284.03|15281.73|15281.73|0
1644405700000|2022-02-09 11:21:40|15280.3|15280.3|15284.16|15284.16|15284.16|15284.16|15280.3|15280.3|0
1644405710000|2022-02-09 11:21:50|15285.07|15285.07|15285.4|15285.4|15286.9|15286.9|15285.07|15285.07|0
1644405720000|2022-02-09 11:22:00|15284.84|15284.84|15284.84|15284.84|15285.76|15285.76|15283.93|15283.93|0
1644405730000|2022-02-09 11:22:10|15283.93|15283.93|15270.28|15270.28|15283.93|15283.93|15270.28|15270.28|0
1644405740000|2022-02-09 11:22:20|15269.82|15269.82|15266.72|15266.72|15269.82|15269.82|15266.72|15266.72|0
1644405760000|2022-02-09 11:22:40|15267.64|15267.64|15266.67|15266.67|15267.64|15267.64|15266.67|15266.67|0
1644405780000|2022-02-09 11:23:00|15271.6|15271.6|15277.2|15277.2|15277.2|15277.2|15270.27|15270.27|0
1644405790000|2022-02-09 11:23:10|15280.49|15280.49|15281.13|15281.13|15282.96|15282.96|15280.21|15280.21|0
1644405800000|2022-02-09 11:23:20|15279.3|15279.3|15279.3|15279.3|15279.3|15279.3|15279.3|15279.3|0
1644405810000|2022-02-09 11:23:30|15279.75|15279.75|15279.52|15279.52|15279.75|15279.75|15279.52|15279.52|0
1644405830000|2022-02-09 11:23:50|15279.93|15279.93|15283.59|15283.59|15283.59|15283.59|15279.93|15279.93|0
1644405840000|2022-02-09 11:24:00|15281.76|15281.76|15283.59|15283.59|15283.59|15283.59|15281.76|15281.76|0
1644405850000|2022-02-09 11:24:10|15284.51|15284.51|15289.02|15289.02|15289.02|15289.02|15284.51|15284.51|0
1644405870000|2022-02-09 11:24:30|15288.1|15288.1|15288.1|15288.1|15288.1|15288.1|15288.1|15288.1|0
1644405880000|2022-02-09 11:24:40|15286.28|15286.28|15286.28|15286.28|15286.28|15286.28|15286.28|15286.28|0
1644405910000|2022-02-09 11:25:10|15287.22|15287.22|15286.81|15286.81|15287.22|15287.22|15286.81|15286.81|0
1644405920000|2022-02-09 11:25:20|15286.19|15286.19|15286.19|15286.19|15286.19|15286.19|15286.19|15286.19|0
1644405950000|2022-02-09 11:25:50|15287.86|15287.86|15288.42|15288.42|15288.42|15288.42|15287.86|15287.86|0
1644405960000|2022-02-09 11:26:00|15287.01|15287.01|15285.8|15285.8|15287.01|15287.01|15285.59|15285.59|0
1644405970000|2022-02-09 11:26:10|15286.27|15286.27|15286.27|15286.27|15286.27|15286.27|15286.27|15286.27|0
1644405980000|2022-02-09 11:26:20|15286.18|15286.18|15285.27|15285.27|15286.18|15286.18|15285.27|15285.27|0
1644406010000|2022-02-09 11:26:50|15284.36|15284.36|15284.36|15284.36|15284.36|15284.36|15284.36|15284.36|0
1644406020000|2022-02-09 11:27:00|15283.44|15283.44|15282.06|15282.06|15283.44|15283.44|15282.06|15282.06|0
1644406030000|2022-02-09 11:27:10|15281.14|15281.14|15280.7|15280.7|15281.61|15281.61|15280.7|15280.7|0
1644406040000|2022-02-09 11:27:20|15281.17|15281.17|15279.73|15279.73|15281.17|15281.17|15279.73|15279.73|0
1644406050000|2022-02-09 11:27:30|15279.26|15279.26|15293.4|15293.4|15293.4|15293.4|15279.26|15279.26|0
1644406060000|2022-02-09 11:27:40|15295.22|15295.22|15295.32|15295.32|15297.15|15297.15|15294.41|15294.41|0
1644406070000|2022-02-09 11:27:50|15297.15|15297.15|15298.27|15298.27|15298.27|15298.27|15297.15|15297.15|0
1644406080000|2022-02-09 11:28:00|15298.68|15298.68|15298.68|15298.68|15298.68|15298.68|15298.68|15298.68|0
1644406110000|2022-02-09 11:28:30|15297.86|15297.86|15297.86|15297.86|15297.86|15297.86|15297.86|15297.86|0
1644406120000|2022-02-09 11:28:40|15297.65|15297.65|15297.65|15297.65|15297.65|15297.65|15297.65|15297.65|0
1644406130000|2022-02-09 11:28:50|15294.91|15294.91|15293.88|15293.88|15294.91|15294.91|15293.88|15293.88|0
1644406180000|2022-02-09 11:29:40|15292.97|15292.97|15292.97|15292.97|15292.97|15292.97|15292.97|15292.97|0
1644406220000|2022-02-09 11:30:20|15292.03|15292.03|15291.11|15291.11|15292.03|15292.03|15291.11|15291.11|0
1644406250000|2022-02-09 11:30:50|15292.94|15292.94|15295.49|15295.49|15295.49|15295.49|15292.94|15292.94|0
1644406260000|2022-02-09 11:31:00|15296.05|15296.05|15296.05|15296.05|15296.05|15296.05|15296.05|15296.05|0
1644406280000|2022-02-09 11:31:20|15297.84|15297.84|15297.84|15297.84|15297.84|15297.84|15297.84|15297.84|0
1644406290000|2022-02-09 11:31:30|15295.09|15295.09|15295.09|15295.09|15295.09|15295.09|15295.09|15295.09|0
1644406300000|2022-02-09 11:31:40|15295.5|15295.5|15295.5|15295.5|15295.5|15295.5|15295.5|15295.5|0
1644406320000|2022-02-09 11:32:00|15296.32|15296.32|15297.61|15297.61|15297.61|15297.61|15296.32|15296.32|0
1644406330000|2022-02-09 11:32:10|15297.2|15297.2|15297.2|15297.2|15297.2|15297.2|15297.2|15297.2|0
1644406350000|2022-02-09 11:32:30|15298.12|15298.12|15299.63|15299.63|15299.63|15299.63|15297.2|15297.2|0
1644406360000|2022-02-09 11:32:40|15299.43|15299.43|15291.72|15291.72|15299.43|15299.43|15291.72|15291.72|0
1644406390000|2022-02-09 11:33:10|15288.97|15288.97|15288.06|15288.06|15288.97|15288.97|15288.06|15288.06|0
1644406400000|2022-02-09 11:33:20|15288.97|15288.97|15288.97|15288.97|15288.97|15288.97|15288.97|15288.97|0
1644406420000|2022-02-09 11:33:40|15288.36|15288.36|15288.36|15288.36|15288.36|15288.36|15288.36|15288.36|0
1644406450000|2022-02-09 11:34:10|15287.44|15287.44|15287.65|15287.65|15287.65|15287.65|15287.44|15287.44|0
1644406460000|2022-02-09 11:34:20|15286.73|15286.73|15285.82|15285.82|15286.73|15286.73|15285.82|15285.82|0
1644406470000|2022-02-09 11:34:30|15292.03|15292.03|15293.2|15293.2|15293.2|15293.2|15292.03|15292.03|0
1644406480000|2022-02-09 11:34:40|15293.66|15293.66|15295.54|15295.54|15295.54|15295.54|15293.66|15293.66|0
1644406520000|2022-02-09 11:35:20|15296.46|15296.46|15296.25|15296.25|15296.46|15296.46|15296.25|15296.25|0
1644406550000|2022-02-09 11:35:50|15295.78|15295.78|15295.78|15295.78|15295.78|15295.78|15295.78|15295.78|0
1644406590000|2022-02-09 11:36:30|15296.9|15296.9|15298.93|15298.93|15299.84|15299.84|15296.9|15296.9|0
1644406600000|2022-02-09 11:36:40|15300.76|15300.76|15303|15303|15303.91|15303.91|15300.76|15300.76|0
1644406650000|2022-02-09 11:37:30|15304.63|15304.63|15304.86|15304.86|15304.86|15304.86|15304.63|15304.63|0
1644406680000|2022-02-09 11:38:00|15303.03|15303.03|15303.03|15303.03|15303.03|15303.03|15303.03|15303.03|0
1644406710000|2022-02-09 11:38:30|15303.25|15303.25|15303.25|15303.25|15303.25|15303.25|15303.25|15303.25|0
1644406720000|2022-02-09 11:38:40|15302.84|15302.84|15302.84|15302.84|15302.84|15302.84|15302.84|15302.84|0
1644406740000|2022-02-09 11:39:00|15301.72|15301.72|15301.72|15301.72|15301.72|15301.72|15301.72|15301.72|0
1644406770000|2022-02-09 11:39:30|15301.25|15301.25|15301.25|15301.25|15301.25|15301.25|15301.25|15301.25|0
1644406790000|2022-02-09 11:39:50|15301.72|15301.72|15301.72|15301.72|15301.72|15301.72|15301.72|15301.72|0
1644406830000|2022-02-09 11:40:30|15302.64|15302.64|15302.64|15302.64|15302.64|15302.64|15302.64|15302.64|0
1644406860000|2022-02-09 11:41:00|15300.81|15300.81|15301.72|15301.72|15301.72|15301.72|15300.81|15300.81|0
1644406970000|2022-02-09 11:42:50|15301.16|15301.16|15301.16|15301.16|15301.16|15301.16|15301.16|15301.16|0
1644406980000|2022-02-09 11:43:00|15301.78|15301.78|15301.78|15301.78|15301.78|15301.78|15301.78|15301.78|0
1644406990000|2022-02-09 11:43:10|15302.9|15302.9|15302.9|15302.9|15302.9|15302.9|15302.9|15302.9|0
1644407040000|2022-02-09 11:44:00|15296.84|15296.84|15294.92|15294.92|15297.66|15297.66|15294.92|15294.92|0
1644407050000|2022-02-09 11:44:10|15293.49|15293.49|15293.49|15293.49|15293.49|15293.49|15293.49|15293.49|0
1644407060000|2022-02-09 11:44:20|15292.67|15292.67|15292.67|15292.67|15292.67|15292.67|15292.67|15292.67|0
1644407070000|2022-02-09 11:44:30|15291.75|15291.75|15291.75|15291.75|15291.75|15291.75|15291.75|15291.75|0
1644407090000|2022-02-09 11:44:50|15292.67|15292.67|15297.29|15297.29|15297.29|15297.29|15292.67|15292.67|0
1644407100000|2022-02-09 11:45:00|15299.74|15299.74|15300.66|15300.66|15300.66|15300.66|15299.74|15299.74|0
1644407110000|2022-02-09 11:45:10|15301.57|15301.57|15307.65|15307.65|15307.65|15307.65|15301.57|15301.57|0
1644407120000|2022-02-09 11:45:20|15308.56|15308.56|15308.56|15308.56|15309.48|15309.48|15308.56|15308.56|0
1644407140000|2022-02-09 11:45:40|15309.38|15309.38|15308.94|15308.94|15309.38|15309.38|15308.47|15308.47|0
1644407150000|2022-02-09 11:45:50|15314.26|15314.26|15314.93|15314.93|15314.93|15314.93|15314.26|15314.26|0
1644407210000|2022-02-09 11:46:50|15315.84|15315.84|15322.19|15322.19|15322.19|15322.19|15315.84|15315.84|0
1644407220000|2022-02-09 11:47:00|15324.94|15324.94|15337.28|15337.28|15337.28|15337.28|15324.94|15324.94|0
1644407230000|2022-02-09 11:47:10|15339.17|15339.17|15341.13|15341.13|15341.13|15341.13|15337.76|15337.76|0
1644407250000|2022-02-09 11:47:30|15340.19|15340.19|15345.54|15345.54|15345.54|15345.54|15340.19|15340.19|0
1644407280000|2022-02-09 11:48:00|15343.71|15343.71|15334.27|15334.27|15343.71|15343.71|15334.07|15334.07|0
1644407290000|2022-02-09 11:48:10|15337.02|15337.02|15337.02|15337.02|15337.02|15337.02|15337.02|15337.02|0
1644407310000|2022-02-09 11:48:30|15337.84|15337.84|15337.84|15337.84|15337.84|15337.84|15337.84|15337.84|0
1644407340000|2022-02-09 11:49:00|15340.7|15340.7|15337.48|15337.48|15340.7|15340.7|15337.48|15337.48|0
1644407350000|2022-02-09 11:49:10|15336.57|15336.57|15336.57|15336.57|15336.57|15336.57|15336.57|15336.57|0
1644407360000|2022-02-09 11:49:20|15335.65|15335.65|15335.65|15335.65|15335.65|15335.65|15335.65|15335.65|0
1644407370000|2022-02-09 11:49:30|15334.54|15334.54|15334.54|15334.54|15334.54|15334.54|15334.54|15334.54|0
1644407380000|2022-02-09 11:49:40|15332.29|15332.29|15333.1|15333.1|15333.1|15333.1|15332.29|15332.29|0
1644407430000|2022-02-09 11:50:30|15334.93|15334.93|15333.1|15333.1|15334.93|15334.93|15333.1|15333.1|0
1644407440000|2022-02-09 11:50:40|15334.02|15334.02|15334.02|15334.02|15334.02|15334.02|15334.02|15334.02|0
1644407450000|2022-02-09 11:50:50|15334.84|15334.84|15335.65|15335.65|15335.65|15335.65|15334.84|15334.84|0
1644407460000|2022-02-09 11:51:00|15336.57|15336.57|15350.59|15350.59|15350.59|15350.59|15336.57|15336.57|0
1644407470000|2022-02-09 11:51:10|15348.95|15348.95|15352.51|15352.51|15352.51|15352.51|15348.95|15348.95|0
1644407480000|2022-02-09 11:51:20|15357.09|15357.09|15355.78|15355.78|15357.09|15357.09|15354.34|15354.34|0
1644407490000|2022-02-09 11:51:30|15353.32|15353.32|15353.32|15353.32|15353.32|15353.32|15353.32|15353.32|0
1644407500000|2022-02-09 11:51:40|15351.45|15351.45|15351|15351|15351.92|15351.92|15351|15351|0
1644407520000|2022-02-09 11:52:00|15350.06|15350.06|15350.06|15350.06|15350.06|15350.06|15350.06|15350.06|0
1644407530000|2022-02-09 11:52:10|15349.59|15349.59|15349.59|15349.59|15349.59|15349.59|15349.59|15349.59|0
1644407570000|2022-02-09 11:52:50|15349.12|15349.12|15349.12|15349.12|15349.12|15349.12|15349.12|15349.12|0
1644407620000|2022-02-09 11:53:40|15349.94|15349.94|15349.02|15349.02|15349.94|15349.94|15349.02|15349.02|0
1644407640000|2022-02-09 11:54:00|15348.2|15348.2|15348.2|15348.2|15348.2|15348.2|15348.2|15348.2|0
1644407650000|2022-02-09 11:54:10|15346.57|15346.57|15346.57|15346.57|15346.57|15346.57|15346.57|15346.57|0
1644407660000|2022-02-09 11:54:20|15352.18|15352.18|15354.73|15354.73|15354.73|15354.73|15352.18|15352.18|0
1644407670000|2022-02-09 11:54:30|15355.65|15355.65|15355.65|15355.65|15355.65|15355.65|15355.65|15355.65|0
1644407680000|2022-02-09 11:54:40|15354.83|15354.83|15351.59|15351.59|15354.83|15354.83|15351.59|15351.59|0
1644407690000|2022-02-09 11:54:50|15351.12|15351.12|15351.59|15351.59|15352.06|15352.06|15351.12|15351.12|0
1644407700000|2022-02-09 11:55:00|15352.08|15352.08|15352.55|15352.55|15352.55|15352.55|15352.08|15352.08|0
1644407710000|2022-02-09 11:55:10|15350.1|15350.1|15346.31|15346.31|15350.1|15350.1|15346.31|15346.31|0
1644407720000|2022-02-09 11:55:20|15345.75|15345.75|15345.88|15345.88|15346.69|15346.69|15345.75|15345.75|0
1644407730000|2022-02-09 11:55:30|15344.96|15344.96|15348.15|15348.15|15348.15|15348.15|15344.14|15344.14|0
1644407740000|2022-02-09 11:55:40|15346.52|15346.52|15346.52|15346.52|15346.52|15346.52|15346.52|15346.52|0
1644407750000|2022-02-09 11:55:50|15345.09|15345.09|15348.36|15348.36|15348.36|15348.36|15345.09|15345.09|0
1644407760000|2022-02-09 11:56:00|15349.27|15349.27|15346.82|15346.82|15349.27|15349.27|15346.82|15346.82|0
1644407770000|2022-02-09 11:56:10|15346|15346|15346|15346|15346|15346|15346|15346|0
1644407790000|2022-02-09 11:56:30|15345.18|15345.18|15345.18|15345.18|15345.18|15345.18|15345.18|15345.18|0
1644407800000|2022-02-09 11:56:40|15344.15|15344.15|15344.15|15344.15|15344.15|15344.15|15344.15|15344.15|0
1644407810000|2022-02-09 11:56:50|15344.71|15344.71|15343.89|15343.89|15344.71|15344.71|15343.89|15343.89|0
1644407830000|2022-02-09 11:57:10|15342.98|15342.98|15342.98|15342.98|15342.98|15342.98|15342.98|15342.98|0
1644407840000|2022-02-09 11:57:20|15341.57|15341.57|15342.38|15342.38|15343.2|15343.2|15341.57|15341.57|0
1644407850000|2022-02-09 11:57:30|15341.57|15341.57|15341.57|15341.57|15341.57|15341.57|15341.57|15341.57|0
1644407860000|2022-02-09 11:57:40|15340.75|15340.75|15339.93|15339.93|15340.75|15340.75|15339.93|15339.93|0
1644407870000|2022-02-09 11:57:50|15341.57|15341.57|15337.49|15337.49|15341.57|15341.57|15337.49|15337.49|0
1644407880000|2022-02-09 11:58:00|15337.03|15337.03|15329.33|15329.33|15337.03|15337.03|15329.33|15329.33|0
1644407890000|2022-02-09 11:58:10|15330.15|15330.15|15330.15|15330.15|15330.15|15330.15|15330.15|15330.15|0
1644407900000|2022-02-09 11:58:20|15328.32|15328.32|15326.59|15326.59|15328.32|15328.32|15326.59|15326.59|0
1644407910000|2022-02-09 11:58:30|15325.77|15325.77|15325.77|15325.77|15325.77|15325.77|15325.77|15325.77|0
1644407930000|2022-02-09 11:58:50|15324.86|15324.86|15323.62|15323.62|15324.86|15324.86|15323.62|15323.62|0
1644407960000|2022-02-09 11:59:20|15322.8|15322.8|15323.36|15323.36|15323.36|15323.36|15322.8|15322.8|0
1644407970000|2022-02-09 11:59:30|15321.53|15321.53|15321.53|15321.53|15321.53|15321.53|15321.53|15321.53|0
1644407980000|2022-02-09 11:59:40|15323.99|15323.99|15323.99|15323.99|15323.99|15323.99|15323.99|15323.99|0
1644407990000|2022-02-09 11:59:50|15323.17|15323.17|15323.17|15323.17|15323.17|15323.17|15323.17|15323.17|0
1644408000000|2022-02-09 12:00:00|15321.34|15321.34|15321.34|15321.34|15321.34|15321.34|15321.34|15321.34|0
1644408010000|2022-02-09 12:00:10|15321.9|15321.9|15322.93|15322.93|15322.93|15322.93|15321.9|15321.9|0
1644408020000|2022-02-09 12:00:20|15324.75|15324.75|15328.12|15328.12|15328.12|15328.12|15324.75|15324.75|0
1644408030000|2022-02-09 12:00:30|15328.74|15328.74|15328.48|15328.48|15329.3|15329.3|15328.48|15328.48|0
1644408060000|2022-02-09 12:01:00|15327.04|15327.04|15327.04|15327.04|15327.04|15327.04|15327.04|15327.04|0
1644408080000|2022-02-09 12:01:20|15327.96|15327.96|15327.96|15327.96|15327.96|15327.96|15327.96|15327.96|0
1644408090000|2022-02-09 12:01:30|15327.49|15327.49|15327.49|15327.49|15327.49|15327.49|15327.49|15327.49|0
1644408110000|2022-02-09 12:01:50|15326.57|15326.57|15325.66|15325.66|15326.57|15326.57|15325.66|15325.66|0
1644408150000|2022-02-09 12:02:30|15324.74|15324.74|15324.74|15324.74|15324.74|15324.74|15324.74|15324.74|0
1644408160000|2022-02-09 12:02:40|15324.27|15324.27|15323.8|15323.8|15324.27|15324.27|15323.8|15323.8|0
1644408180000|2022-02-09 12:03:00|15324.03|15324.03|15324.03|15324.03|15324.03|15324.03|15324.03|15324.03|0
1644408200000|2022-02-09 12:03:20|15323.08|15323.08|15323.08|15323.08|15323.08|15323.08|15323.08|15323.08|0
1644408220000|2022-02-09 12:03:40|15322.17|15322.17|15322.17|15322.17|15322.17|15322.17|15322.17|15322.17|0
1644408230000|2022-02-09 12:03:50|15322.64|15322.64|15324.73|15324.73|15325.29|15325.29|15322.64|15322.64|0
1644408240000|2022-02-09 12:04:00|15325.2|15325.2|15324.39|15324.39|15325.67|15325.67|15324.18|15324.18|0
1644408250000|2022-02-09 12:04:10|15325.3|15325.3|15325.3|15325.3|15325.3|15325.3|15325.3|15325.3|0
1644408270000|2022-02-09 12:04:30|15326.22|15326.22|15326.22|15326.22|15326.22|15326.22|15326.22|15326.22|0
1644408280000|2022-02-09 12:04:40|15327.85|15327.85|15328.67|15328.67|15328.67|15328.67|15327.85|15327.85|0
1644408310000|2022-02-09 12:05:10|15329.58|15329.58|15329.58|15329.58|15329.58|15329.58|15329.58|15329.58|0
1644408320000|2022-02-09 12:05:20|15330.5|15330.5|15330.5|15330.5|15330.5|15330.5|15330.5|15330.5|0
1644408330000|2022-02-09 12:05:30|15331.44|15331.44|15331.44|15331.44|15331.44|15331.44|15331.44|15331.44|0
1644408420000|2022-02-09 12:07:00|15330.94|15330.94|15332.38|15332.38|15332.38|15332.38|15330.94|15330.94|0
1644408430000|2022-02-09 12:07:10|15331.44|15331.44|15331.44|15331.44|15331.44|15331.44|15331.44|15331.44|0
1644408460000|2022-02-09 12:07:40|15332.35|15332.35|15338.08|15338.08|15338.08|15338.08|15332.35|15332.35|0
1644408480000|2022-02-09 12:08:00|15337.17|15337.17|15337.17|15337.17|15337.17|15337.17|15337.17|15337.17|0
1644408500000|2022-02-09 12:08:20|15337.64|15337.64|15337.64|15337.64|15337.64|15337.64|15337.64|15337.64|0
1644408520000|2022-02-09 12:08:40|15336.72|15336.72|15336.72|15336.72|15336.72|15336.72|15336.72|15336.72|0
1644408530000|2022-02-09 12:08:50|15334.69|15334.69|15336.52|15336.52|15336.52|15336.52|15334.69|15334.69|0
1644408540000|2022-02-09 12:09:00|15336.73|15336.73|15336.73|15336.73|15336.73|15336.73|15336.73|15336.73|0
1644408550000|2022-02-09 12:09:10|15335.81|15335.81|15335.81|15335.81|15335.81|15335.81|15335.81|15335.81|0
1644408590000|2022-02-09 12:09:50|15334.99|15334.99|15336.11|15336.11|15336.11|15336.11|15334.99|15334.99|0
1644408600000|2022-02-09 12:10:00|15336.52|15336.52|15334.79|15334.79|15336.52|15336.52|15334.79|15334.79|0
1644408610000|2022-02-09 12:10:10|15333.32|15333.32|15333.32|15333.32|15333.32|15333.32|15333.32|15333.32|0
1644408630000|2022-02-09 12:10:30|15332.4|15332.4|15331.96|15331.96|15333.32|15333.32|15331.49|15331.49|0
1644408640000|2022-02-09 12:10:40|15333.35|15333.35|15332.23|15332.23|15333.35|15333.35|15332.23|15332.23|0
1644408650000|2022-02-09 12:10:50|15331.32|15331.32|15331.32|15331.32|15331.32|15331.32|15331.32|15331.32|0
1644408690000|2022-02-09 12:11:30|15330.4|15330.4|15330.4|15330.4|15330.4|15330.4|15330.4|15330.4|0
1644408700000|2022-02-09 12:11:40|15331.32|15331.32|15330.4|15330.4|15331.32|15331.32|15330.4|15330.4|0
1644408730000|2022-02-09 12:12:10|15331.32|15331.32|15331.32|15331.32|15331.32|15331.32|15331.32|15331.32|0
1644408750000|2022-02-09 12:12:30|15330.4|15330.4|15331.32|15331.32|15331.32|15331.32|15330.4|15330.4|0
1644408760000|2022-02-09 12:12:40|15329.9|15329.9|15329.9|15329.9|15329.9|15329.9|15329.9|15329.9|0
1644408820000|2022-02-09 12:13:40|15330.82|15330.82|15330|15330|15331.63|15331.63|15330|15330|0
1644408830000|2022-02-09 12:13:50|15330.94|15330.94|15330.94|15330.94|15330.94|15330.94|15330.94|15330.94|0
1644408880000|2022-02-09 12:14:40|15330.47|15330.47|15330.94|15330.94|15330.94|15330.94|15330.47|15330.47|0
1644408910000|2022-02-09 12:15:10|15330.53|15330.53|15330.53|15330.53|15330.53|15330.53|15330.53|15330.53|0
1644408920000|2022-02-09 12:15:20|15329.62|15329.62|15329.62|15329.62|15329.62|15329.62|15329.62|15329.62|0
1644408980000|2022-02-09 12:16:20|15328.5|15328.5|15326.31|15326.31|15328.5|15328.5|15326.31|15326.31|0
1644409010000|2022-02-09 12:16:50|15324.67|15324.67|15325.49|15325.49|15325.49|15325.49|15324.67|15324.67|0
1644409020000|2022-02-09 12:17:00|15326.4|15326.4|15326.4|15326.4|15326.4|15326.4|15326.4|15326.4|0
1644409040000|2022-02-09 12:17:20|15325.59|15325.59|15325.59|15325.59|15325.59|15325.59|15325.59|15325.59|0
1644409080000|2022-02-09 12:18:00|15326.96|15326.96|15327.43|15327.43|15327.43|15327.43|15326.96|15326.96|0
1644409090000|2022-02-09 12:18:10|15328.35|15328.35|15328.35|15328.35|15328.35|15328.35|15328.35|15328.35|0
1644409100000|2022-02-09 12:18:20|15327.41|15327.41|15326.93|15326.93|15327.41|15327.41|15326.93|15326.93|0
1644409230000|2022-02-09 12:20:30|15324.07|15324.07|15324.07|15324.07|15324.07|15324.07|15324.07|15324.07|0
1644409250000|2022-02-09 12:20:50|15323.25|15323.25|15323.25|15323.25|15323.25|15323.25|15323.25|15323.25|0
1644409260000|2022-02-09 12:21:00|15324.07|15324.07|15324.07|15324.07|15324.07|15324.07|15324.07|15324.07|0
1644409270000|2022-02-09 12:21:10|15324.48|15324.48|15324.48|15324.48|15324.48|15324.48|15324.48|15324.48|0
1644409380000|2022-02-09 12:23:00|15324.03|15324.03|15323.81|15323.81|15324.03|15324.03|15323.81|15323.81|0
1644409390000|2022-02-09 12:23:10|15322.89|15322.89|15322.89|15322.89|15322.89|15322.89|15322.89|15322.89|0
1644409400000|2022-02-09 12:23:20|15321.98|15321.98|15322.89|15322.89|15322.89|15322.89|15321.98|15321.98|0
1644409410000|2022-02-09 12:23:30|15323.81|15323.81|15325.8|15325.8|15325.8|15325.8|15323.81|15323.81|0
1644409420000|2022-02-09 12:23:40|15329.46|15329.46|15332.61|15332.61|15332.61|15332.61|15329.46|15329.46|0
1644409450000|2022-02-09 12:24:10|15333.53|15333.53|15334.35|15334.35|15334.35|15334.35|15333.53|15333.53|0
1644409510000|2022-02-09 12:25:10|15335.16|15335.16|15335.16|15335.16|15335.16|15335.16|15335.16|15335.16|0
1644409520000|2022-02-09 12:25:20|15334.61|15334.61|15334.61|15334.61|15334.61|15334.61|15334.61|15334.61|0
1644409530000|2022-02-09 12:25:30|15335.16|15335.16|15335.16|15335.16|15335.16|15335.16|15335.16|15335.16|0
1644409540000|2022-02-09 12:25:40|15334.69|15334.69|15334.69|15334.69|15334.69|15334.69|15334.69|15334.69|0
1644409550000|2022-02-09 12:25:50|15336.52|15336.52|15336.52|15336.52|15336.52|15336.52|15336.52|15336.52|0
1644409560000|2022-02-09 12:26:00|15335.61|15335.61|15334.69|15334.69|15335.61|15335.61|15334.69|15334.69|0
1644409570000|2022-02-09 12:26:10|15336.13|15336.13|15337.56|15337.56|15337.56|15337.56|15336.13|15336.13|0
1644409590000|2022-02-09 12:26:30|15338.48|15338.48|15339.29|15339.29|15339.29|15339.29|15338.48|15338.48|0
1644409600000|2022-02-09 12:26:40|15339.71|15339.71|15345.36|15345.36|15345.36|15345.36|15339.71|15339.71|0
1644409610000|2022-02-09 12:26:50|15345.58|15345.58|15346.7|15346.7|15346.7|15346.7|15345.58|15345.58|0
1644409620000|2022-02-09 12:27:00|15345.78|15345.78|15345.78|15345.78|15345.78|15345.78|15345.78|15345.78|0
1644409640000|2022-02-09 12:27:20|15346.72|15346.72|15346.72|15346.72|15346.72|15346.72|15346.72|15346.72|0
1644409670000|2022-02-09 12:27:50|15348.16|15348.16|15348.16|15348.16|15348.16|15348.16|15348.16|15348.16|0
1644409690000|2022-02-09 12:28:10|15345.29|15345.29|15345.29|15345.29|15345.29|15345.29|15345.29|15345.29|0
1644409730000|2022-02-09 12:28:50|15344.79|15344.79|15341.94|15341.94|15344.79|15344.79|15341.94|15341.94|0
1644409740000|2022-02-09 12:29:00|15341.38|15341.38|15340.96|15340.96|15341.38|15341.38|15340.96|15340.96|0
1644409750000|2022-02-09 12:29:10|15341.88|15341.88|15341.88|15341.88|15341.88|15341.88|15341.88|15341.88|0
1644409780000|2022-02-09 12:29:40|15343.51|15343.51|15343.51|15343.51|15343.51|15343.51|15343.51|15343.51|0
1644409800000|2022-02-09 12:30:00|15342.7|15342.7|15342.7|15342.7|15342.7|15342.7|15342.7|15342.7|0
1644409820000|2022-02-09 12:30:20|15344.53|15344.53|15345.44|15345.44|15345.44|15345.44|15344.53|15344.53|0
1644409830000|2022-02-09 12:30:30|15346.35|15346.35|15346.35|15346.35|15346.35|15346.35|15346.35|15346.35|0
1644409840000|2022-02-09 12:30:40|15344.92|15344.92|15344.92|15344.92|15344.92|15344.92|15344.92|15344.92|0
1644409870000|2022-02-09 12:31:10|15344.01|15344.01|15344.01|15344.01|15344.01|15344.01|15344.01|15344.01|0
1644409890000|2022-02-09 12:31:30|15343.09|15343.09|15343.09|15343.09|15343.09|15343.09|15343.09|15343.09|0
1644409900000|2022-02-09 12:31:40|15344.03|15344.03|15344.03|15344.03|15344.03|15344.03|15344.03|15344.03|0
1644409920000|2022-02-09 12:32:00|15345.71|15345.71|15345.71|15345.71|15345.71|15345.71|15345.71|15345.71|0
1644409950000|2022-02-09 12:32:30|15344.89|15344.89|15343.48|15343.48|15344.89|15344.89|15343.48|15343.48|0
1644409960000|2022-02-09 12:32:40|15342.92|15342.92|15343.33|15343.33|15343.33|15343.33|15342.92|15342.92|0
1644409970000|2022-02-09 12:32:50|15341.9|15341.9|15341.48|15341.48|15341.9|15341.9|15341.48|15341.48|0
1644409980000|2022-02-09 12:33:00|15340.67|15340.67|15340.67|15340.67|15340.67|15340.67|15340.67|15340.67|0
1644409990000|2022-02-09 12:33:10|15340.2|15340.2|15341.11|15341.11|15341.11|15341.11|15340.2|15340.2|0
1644410020000|2022-02-09 12:33:40|15341.58|15341.58|15341.58|15341.58|15341.58|15341.58|15341.58|15341.58|0
1644410060000|2022-02-09 12:34:20|15341.11|15341.11|15341.11|15341.11|15341.11|15341.11|15341.11|15341.11|0
1644410150000|2022-02-09 12:35:50|15340.64|15340.64|15340.64|15340.64|15340.64|15340.64|15340.64|15340.64|0
1644410160000|2022-02-09 12:36:00|15340.17|15340.17|15340.17|15340.17|15340.17|15340.17|15340.17|15340.17|0
1644410190000|2022-02-09 12:36:30|15338.13|15338.13|15337.02|15337.02|15338.13|15338.13|15337.02|15337.02|0
1644410200000|2022-02-09 12:36:40|15336.2|15336.2|15331.91|15331.91|15336.2|15336.2|15331.91|15331.91|0
1644410210000|2022-02-09 12:36:50|15329.04|15329.04|15329.04|15329.04|15329.04|15329.04|15329.04|15329.04|0
1644410260000|2022-02-09 12:37:40|15327.55|15327.55|15327.55|15327.55|15327.55|15327.55|15327.55|15327.55|0
1644410270000|2022-02-09 12:37:50|15327.08|15327.08|15323.97|15323.97|15327.08|15327.08|15323.97|15323.97|0
1644410280000|2022-02-09 12:38:00|15324.99|15324.99|15324.52|15324.52|15324.99|15324.99|15324.52|15324.52|0
1644410310000|2022-02-09 12:38:30|15325.46|15325.46|15325.46|15325.46|15325.46|15325.46|15324.99|15324.99|0
1644410340000|2022-02-09 12:39:00|15326.37|15326.37|15327.29|15327.29|15327.29|15327.29|15324.55|15324.55|0
1644410350000|2022-02-09 12:39:10|15328.72|15328.72|15328.72|15328.72|15328.72|15328.72|15328.72|15328.72|0
1644410390000|2022-02-09 12:39:50|15326.89|15326.89|15327.81|15327.81|15327.81|15327.81|15326.89|15326.89|0
1644410440000|2022-02-09 12:40:40|15330.11|15330.11|15334.61|15334.61|15334.61|15334.61|15330.11|15330.11|0
1644410450000|2022-02-09 12:40:50|15335.55|15335.55|15337.49|15337.49|15337.49|15337.49|15335.55|15335.55|0
1644410500000|2022-02-09 12:41:40|15336.55|15336.55|15336.55|15336.55|15336.55|15336.55|15336.55|15336.55|0
1644410540000|2022-02-09 12:42:20|15335.63|15335.63|15330.55|15330.55|15335.63|15335.63|15330.55|15330.55|0
1644410560000|2022-02-09 12:42:40|15329.63|15329.63|15328.64|15328.64|15329.63|15329.63|15328.64|15328.64|0
1644410580000|2022-02-09 12:43:00|15327.72|15327.72|15327.72|15327.72|15327.72|15327.72|15327.72|15327.72|0
1644410640000|2022-02-09 12:44:00|15328.67|15328.67|15328.67|15328.67|15328.67|15328.67|15328.67|15328.67|0
1644410670000|2022-02-09 12:44:30|15327.75|15327.75|15326.84|15326.84|15327.75|15327.75|15326.84|15326.84|0
1644410680000|2022-02-09 12:44:40|15331.14|15331.14|15332.26|15332.26|15332.26|15332.26|15331.14|15331.14|0
1644410690000|2022-02-09 12:44:50|15331.34|15331.34|15331.34|15331.34|15331.34|15331.34|15331.34|15331.34|0
1644410700000|2022-02-09 12:45:00|15330.78|15330.78|15329.67|15329.67|15330.78|15330.78|15329.67|15329.67|0
1644410730000|2022-02-09 12:45:30|15328.75|15328.75|15329.69|15329.69|15329.69|15329.69|15328.75|15328.75|0
1644410840000|2022-02-09 12:47:20|15333.82|15333.82|15332.91|15332.91|15333.82|15333.82|15332.91|15332.91|0
1644410850000|2022-02-09 12:47:30|15331.99|15331.99|15333.11|15333.11|15333.11|15333.11|15331.99|15331.99|0
1644410880000|2022-02-09 12:48:00|15333.93|15333.93|15334.84|15334.84|15334.84|15334.84|15333.93|15333.93|0
1644410910000|2022-02-09 12:48:30|15334.37|15334.37|15334.37|15334.37|15334.37|15334.37|15334.37|15334.37|0
1644410930000|2022-02-09 12:48:50|15335.29|15335.29|15337.54|15337.54|15337.54|15337.54|15335.29|15335.29|0
1644410940000|2022-02-09 12:49:00|15338.45|15338.45|15345.63|15345.63|15346.13|15346.13|15338.45|15338.45|0
1644410970000|2022-02-09 12:49:30|15346.19|15346.19|15346.19|15346.19|15346.19|15346.19|15346.19|15346.19|0
1644411000000|2022-02-09 12:50:00|15345.28|15345.28|15345.28|15345.28|15345.28|15345.28|15345.28|15345.28|0
1644411080000|2022-02-09 12:51:20|15344.83|15344.83|15344.83|15344.83|15344.83|15344.83|15344.83|15344.83|0
1644411100000|2022-02-09 12:51:40|15343.92|15343.92|15343.92|15343.92|15343.92|15343.92|15343.92|15343.92|0
1644411120000|2022-02-09 12:52:00|15344.73|15344.73|15344.73|15344.73|15344.73|15344.73|15344.73|15344.73|0
1644411140000|2022-02-09 12:52:20|15345.65|15345.65|15345.65|15345.65|15345.65|15345.65|15345.65|15345.65|0
1644411150000|2022-02-09 12:52:30|15344.73|15344.73|15344.73|15344.73|15344.73|15344.73|15344.73|15344.73|0
1644411180000|2022-02-09 12:53:00|15345.55|15345.55|15345.55|15345.55|15345.55|15345.55|15345.55|15345.55|0
1644411190000|2022-02-09 12:53:10|15344.61|15344.61|15344.61|15344.61|15344.61|15344.61|15344.61|15344.61|0
1644411200000|2022-02-09 12:53:20|15346.04|15346.04|15345.13|15345.13|15346.04|15346.04|15345.13|15345.13|0
1644411210000|2022-02-09 12:53:30|15345.6|15345.6|15360.26|15360.26|15360.26|15360.26|15345.6|15345.6|0
1644411220000|2022-02-09 12:53:40|15359.82|15359.82|15365.64|15365.64|15365.64|15365.64|15359.82|15359.82|0
1644411230000|2022-02-09 12:53:50|15367.07|15367.07|15368.9|15368.9|15368.9|15368.9|15367.07|15367.07|0
1644411240000|2022-02-09 12:54:00|15370.33|15370.33|15371.77|15371.77|15371.77|15371.77|15370.33|15370.33|0
1644411250000|2022-02-09 12:54:10|15372.23|15372.23|15372.07|15372.07|15373.5|15373.5|15372.07|15372.07|0
1644411270000|2022-02-09 12:54:30|15371.15|15371.15|15370.68|15370.68|15371.15|15371.15|15370.68|15370.68|0
1644411300000|2022-02-09 12:55:00|15369.86|15369.86|15369.86|15369.86|15369.86|15369.86|15369.86|15369.86|0
1644411360000|2022-02-09 12:56:00|15370.68|15370.68|15372.12|15372.12|15372.12|15372.12|15370.68|15370.68|0
1644411390000|2022-02-09 12:56:30|15373.03|15373.03|15373.03|15373.03|15373.03|15373.03|15373.03|15373.03|0
1644411410000|2022-02-09 12:56:50|15374.46|15374.46|15382.64|15382.64|15382.64|15382.64|15374.46|15374.46|0
1644411420000|2022-02-09 12:57:00|15384.08|15384.08|15386.73|15386.73|15386.73|15386.73|15384.08|15384.08|0
1644411430000|2022-02-09 12:57:10|15387.22|15387.22|15386.53|15386.53|15388.64|15388.64|15386.53|15386.53|0
1644411440000|2022-02-09 12:57:20|15384.77|15384.77|15383.81|15383.81|15384.77|15384.77|15383.81|15383.81|0
1644411450000|2022-02-09 12:57:30|15386.68|15386.68|15385.77|15385.77|15386.88|15386.88|15385.77|15385.77|0
1644411460000|2022-02-09 12:57:40|15384.85|15384.85|15383.94|15383.94|15384.85|15384.85|15383.94|15383.94|0
1644411530000|2022-02-09 12:58:50|15383.02|15383.02|15383.02|15383.02|15383.02|15383.02|15383.02|15383.02|0
1644411540000|2022-02-09 12:59:00|15384.66|15384.66|15384.1|15384.1|15384.66|15384.66|15384.1|15384.1|0
1644411580000|2022-02-09 12:59:40|15383.16|15383.16|15383.16|15383.16|15383.16|15383.16|15383.16|15383.16|0
1644411590000|2022-02-09 12:59:50|15381.72|15381.72|15386.03|15386.03|15386.03|15386.03|15381.72|15381.72|0
1644411600000|2022-02-09 13:00:00|15386.94|15386.94|15386.94|15386.94|15386.94|15386.94|15386.94|15386.94|0
1644411630000|2022-02-09 13:00:30|15386.48|15386.48|15386.48|15386.48|15386.48|15386.48|15386.48|15386.48|0
1644411650000|2022-02-09 13:00:50|15386.89|15386.89|15386.89|15386.89|15386.89|15386.89|15386.89|15386.89|0
1644411690000|2022-02-09 13:01:30|15385.06|15385.06|15385.06|15385.06|15385.06|15385.06|15385.06|15385.06|0
1644411770000|2022-02-09 13:02:50|15385.54|15385.54|15380.76|15380.76|15385.54|15385.54|15380.76|15380.76|0
1644411780000|2022-02-09 13:03:00|15380.56|15380.56|15380.56|15380.56|15380.56|15380.56|15380.56|15380.56|0
1644411790000|2022-02-09 13:03:10|15379.64|15379.64|15379.64|15379.64|15379.64|15379.64|15378.82|15378.82|0
1644411810000|2022-02-09 13:03:30|15378.73|15378.73|15378.73|15378.73|15378.73|15378.73|15378.73|15378.73|0
1644411840000|2022-02-09 13:04:00|15381.94|15381.94|15381.03|15381.03|15381.94|15381.94|15381.03|15381.03|0
1644411850000|2022-02-09 13:04:10|15380.56|15380.56|15380.56|15380.56|15380.56|15380.56|15380.56|15380.56|0
1644411860000|2022-02-09 13:04:20|15381.11|15381.11|15381.11|15381.11|15381.11|15381.11|15381.11|15381.11|0
1644411880000|2022-02-09 13:04:40|15382.03|15382.03|15384.06|15384.06|15384.06|15384.06|15382.03|15382.03|0
1644411900000|2022-02-09 13:05:00|15385.89|15385.89|15385.33|15385.33|15385.89|15385.89|15385.33|15385.33|0
1644411910000|2022-02-09 13:05:10|15386.76|15386.76|15386.76|15386.76|15386.76|15386.76|15386.76|15386.76|0
1644411940000|2022-02-09 13:05:40|15387.26|15387.26|15389.14|15389.14|15389.59|15389.59|15386.35|15386.35|0
1644411950000|2022-02-09 13:05:50|15390.06|15390.06|15390.06|15390.06|15390.06|15390.06|15390.06|15390.06|0
1644411960000|2022-02-09 13:06:00|15392.34|15392.34|15392.84|15392.84|15392.84|15392.84|15392.34|15392.34|0
1644412030000|2022-02-09 13:07:10|15391.93|15391.93|15391.01|15391.01|15391.93|15391.93|15391.01|15391.01|0
1644412090000|2022-02-09 13:08:10|15390.1|15390.1|15390.1|15390.1|15390.1|15390.1|15390.1|15390.1|0
1644412130000|2022-02-09 13:08:50|15391.73|15391.73|15391.73|15391.73|15391.73|15391.73|15391.73|15391.73|0
1644412140000|2022-02-09 13:09:00|15391.17|15391.17|15391.17|15391.17|15391.17|15391.17|15391.17|15391.17|0
1644412180000|2022-02-09 13:09:40|15392.09|15392.09|15392.09|15392.09|15392.09|15392.09|15392.09|15392.09|0
1644412210000|2022-02-09 13:10:10|15391.17|15391.17|15391.17|15391.17|15391.17|15391.17|15391.17|15391.17|0
1644412240000|2022-02-09 13:10:40|15394.68|15394.68|15403.06|15403.06|15403.53|15403.53|15394.68|15394.68|0
1644412250000|2022-02-09 13:10:50|15402.24|15402.24|15402.24|15402.24|15402.24|15402.24|15402.24|15402.24|0
1644412260000|2022-02-09 13:11:00|15403.68|15403.68|15413.23|15413.23|15413.23|15413.23|15403.68|15403.68|0
1644412270000|2022-02-09 13:11:10|15413.7|15413.7|15414.52|15414.52|15414.52|15414.52|15413.7|15413.7|0
1644412280000|2022-02-09 13:11:20|15418.69|15418.69|15418.69|15418.69|15418.69|15418.69|15418.69|15418.69|0
1644412290000|2022-02-09 13:11:30|15419.19|15419.19|15418.28|15418.28|15419.19|15419.19|15418.28|15418.28|0
1644412330000|2022-02-09 13:12:10|15419.6|15419.6|15419.6|15419.6|15419.6|15419.6|15419.6|15419.6|0
1644412340000|2022-02-09 13:12:20|15418.69|15418.69|15418.69|15418.69|15418.69|15418.69|15418.69|15418.69|0
1644412350000|2022-02-09 13:12:30|15419.6|15419.6|15417.77|15417.77|15419.6|15419.6|15417.77|15417.77|0
1644412370000|2022-02-09 13:12:50|15417.28|15417.28|15417.28|15417.28|15417.28|15417.28|15417.28|15417.28|0
1644412380000|2022-02-09 13:13:00|15416.78|15416.78|15417.72|15417.72|15417.72|15417.72|15416.28|15416.28|0
1644412390000|2022-02-09 13:13:10|15417.94|15417.94|15418.16|15418.16|15418.16|15418.16|15417.94|15417.94|0
1644412400000|2022-02-09 13:13:20|15418.61|15418.61|15418.61|15418.61|15418.61|15418.61|15418.61|15418.61|0
1644412420000|2022-02-09 13:13:40|15421.85|15421.85|15421.85|15421.85|15421.85|15421.85|15421.85|15421.85|0
1644412470000|2022-02-09 13:14:30|15420.02|15420.02|15420.02|15420.02|15420.02|15420.02|15420.02|15420.02|0
1644412480000|2022-02-09 13:14:40|15420.94|15420.94|15420.94|15420.94|15420.94|15420.94|15420.94|15420.94|0
1644412490000|2022-02-09 13:14:50|15421.88|15421.88|15421.88|15421.88|15421.88|15421.88|15421.88|15421.88|0
1644412510000|2022-02-09 13:15:10|15422.29|15422.29|15421.35|15421.35|15422.29|15422.29|15421.35|15421.35|0
1644412530000|2022-02-09 13:15:30|15422.26|15422.26|15421.77|15421.77|15422.26|15422.26|15421.77|15421.77|0
1644412540000|2022-02-09 13:15:40|15420.24|15420.24|15419.32|15419.32|15420.24|15420.24|15419.32|15419.32|0
1644412550000|2022-02-09 13:15:50|15420.76|15420.76|15420.76|15420.76|15420.76|15420.76|15420.76|15420.76|0
1644412560000|2022-02-09 13:16:00|15423.5|15423.5|15424.44|15424.44|15424.44|15424.44|15423.5|15423.5|0
1644412590000|2022-02-09 13:16:30|15421.7|15421.7|15421.7|15421.7|15421.7|15421.7|15421.7|15421.7|0
1644412610000|2022-02-09 13:16:50|15422.61|15422.61|15423.53|15423.53|15423.53|15423.53|15421.7|15421.7|0
1644412620000|2022-02-09 13:17:00|15423.94|15423.94|15423.94|15423.94|15423.94|15423.94|15423.94|15423.94|0
1644412630000|2022-02-09 13:17:10|15428.13|15428.13|15439.37|15439.37|15439.37|15439.37|15428.13|15428.13|0
1644412640000|2022-02-09 13:17:20|15438.9|15438.9|15436.91|15436.91|15439.37|15439.37|15436.82|15436.82|0
1644412650000|2022-02-09 13:17:30|15436.44|15436.44|15436.44|15436.44|15436.91|15436.91|15436.44|15436.44|0
1644412700000|2022-02-09 13:18:20|15434.81|15434.81|15433.99|15433.99|15434.81|15434.81|15433.99|15433.99|0
1644412710000|2022-02-09 13:18:30|15433.17|15433.17|15433.17|15433.17|15433.17|15433.17|15433.17|15433.17|0
1644412750000|2022-02-09 13:19:10|15433.64|15433.64|15434.29|15434.29|15434.29|15434.29|15433.17|15433.17|0
1644412770000|2022-02-09 13:19:30|15435.72|15435.72|15435.72|15435.72|15435.72|15435.72|15435.72|15435.72|0
1644412790000|2022-02-09 13:19:50|15436.28|15436.28|15436.28|15436.28|15436.28|15436.28|15436.28|15436.28|0
1644412800000|2022-02-09 13:20:00|15435.72|15435.72|15435.16|15435.16|15435.72|15435.72|15434.61|15434.61|0
1644412830000|2022-02-09 13:20:30|15436.08|15436.08|15436.08|15436.08|15436.08|15436.08|15436.08|15436.08|0
1644412840000|2022-02-09 13:20:40|15436.99|15436.99|15437.93|15437.93|15437.93|15437.93|15436.99|15436.99|0
1644412850000|2022-02-09 13:20:50|15437.44|15437.44|15435.61|15435.61|15437.44|15437.44|15435.61|15435.61|0
1644412910000|2022-02-09 13:21:50|15436.52|15436.52|15436.5|15436.5|15436.52|15436.52|15436.5|15436.5|0
1644412930000|2022-02-09 13:22:10|15435.38|15435.38|15435.38|15435.38|15435.38|15435.38|15435.38|15435.38|0
1644412940000|2022-02-09 13:22:20|15437.01|15437.01|15437.01|15437.01|15437.01|15437.01|15437.01|15437.01|0
1644412950000|2022-02-09 13:22:30|15437.93|15437.93|15441.22|15441.22|15441.22|15441.22|15437.93|15437.93|0
1644412980000|2022-02-09 13:23:00|15442.65|15442.65|15442.65|15442.65|15442.65|15442.65|15442.65|15442.65|0
1644413000000|2022-02-09 13:23:20|15441.74|15441.74|15441.74|15441.74|15441.74|15441.74|15441.74|15441.74|0
1644413010000|2022-02-09 13:23:30|15440.83|15440.83|15440.83|15440.83|15440.83|15440.83|15440.83|15440.83|0
1644413040000|2022-02-09 13:24:00|15442.26|15442.26|15438.49|15438.49|15442.26|15442.26|15438.49|15438.49|0
1644413050000|2022-02-09 13:24:10|15438.02|15438.02|15438.02|15438.02|15438.02|15438.02|15438.02|15438.02|0
1644413060000|2022-02-09 13:24:20|15437.52|15437.52|15437.52|15437.52|15437.52|15437.52|15437.52|15437.52|0
1644413080000|2022-02-09 13:24:40|15435.69|15435.69|15435.69|15435.69|15435.69|15435.69|15435.69|15435.69|0
1644413110000|2022-02-09 13:25:10|15432.82|15432.82|15432.82|15432.82|15432.82|15432.82|15432.82|15432.82|0
1644413170000|2022-02-09 13:26:10|15433.28|15433.28|15433.28|15433.28|15433.28|15433.28|15433.28|15433.28|0
1644413180000|2022-02-09 13:26:20|15430.01|15430.01|15427.09|15427.09|15430.01|15430.01|15427.09|15427.09|0
1644413190000|2022-02-09 13:26:30|15428|15428|15427.09|15427.09|15428|15428|15427.09|15427.09|0
1644413220000|2022-02-09 13:27:00|15425.86|15425.86|15424.42|15424.42|15425.86|15425.86|15424.42|15424.42|0
1644413230000|2022-02-09 13:27:10|15422.59|15422.59|15420.19|15420.19|15422.59|15422.59|15420.19|15420.19|0
1644413250000|2022-02-09 13:27:30|15419.96|15419.96|15419.96|15419.96|15419.96|15419.96|15419.96|15419.96|0
1644413260000|2022-02-09 13:27:40|15421.08|15421.08|15421.08|15421.08|15421.08|15421.08|15421.08|15421.08|0
1644413280000|2022-02-09 13:28:00|15420.14|15420.14|15419.19|15419.19|15420.14|15420.14|15419.19|15419.19|0
1644413300000|2022-02-09 13:28:20|15418.38|15418.38|15418.38|15418.38|15418.38|15418.38|15418.38|15418.38|0
1644413330000|2022-02-09 13:28:50|15417.38|15417.38|15417.38|15417.38|15417.38|15417.38|15417.38|15417.38|0
1644413340000|2022-02-09 13:29:00|15422.69|15422.69|15425.61|15425.61|15425.61|15425.61|15422.69|15422.69|0
1644413350000|2022-02-09 13:29:10|15426.06|15426.06|15425.61|15425.61|15426.06|15426.06|15425.61|15425.61|0
1644413370000|2022-02-09 13:29:30|15426.52|15426.52|15426.52|15426.52|15426.52|15426.52|15426.52|15426.52|0
1644413400000|2022-02-09 13:30:00|15425.09|15425.09|15426|15426|15426|15426|15425.09|15425.09|0
1644413420000|2022-02-09 13:30:20|15428.45|15428.45|15428.45|15428.45|15428.45|15428.45|15428.45|15428.45|0
1644413450000|2022-02-09 13:30:50|15429.4|15429.4|15429.4|15429.4|15429.4|15429.4|15429.4|15429.4|0
1644413460000|2022-02-09 13:31:00|15428.48|15428.48|15428.48|15428.48|15428.48|15428.48|15428.48|15428.48|0
1644413490000|2022-02-09 13:31:30|15429.4|15429.4|15429.4|15429.4|15429.4|15429.4|15429.4|15429.4|0
1644413520000|2022-02-09 13:32:00|15430.89|15430.89|15433.24|15433.24|15433.24|15433.24|15430.89|15430.89|0
1644413560000|2022-02-09 13:32:40|15434.15|15434.15|15438.4|15438.4|15438.4|15438.4|15434.15|15434.15|0
1644413570000|2022-02-09 13:32:50|15438.96|15438.96|15438.96|15438.96|15438.96|15438.96|15438.96|15438.96|0
1644413580000|2022-02-09 13:33:00|15439.63|15439.63|15439.63|15439.63|15439.63|15439.63|15439.63|15439.63|0
1644413590000|2022-02-09 13:33:10|15440.3|15440.3|15441.21|15441.21|15441.21|15441.21|15440.3|15440.3|0
1644413610000|2022-02-09 13:33:30|15437.94|15437.94|15438.86|15438.86|15438.86|15438.86|15437.94|15437.94|0
1644413640000|2022-02-09 13:34:00|15442.61|15442.61|15444.47|15444.47|15444.47|15444.47|15442.61|15442.61|0
1644413650000|2022-02-09 13:34:10|15446.3|15446.3|15445.77|15445.77|15446.3|15446.3|15444.66|15444.66|0
1644413670000|2022-02-09 13:34:30|15446.69|15446.69|15448.32|15448.32|15448.32|15448.32|15446.69|15446.69|0
1644413690000|2022-02-09 13:34:50|15446.69|15446.69|15442.36|15442.36|15446.69|15446.69|15442.36|15442.36|0
1644413700000|2022-02-09 13:35:00|15439.29|15439.29|15437.46|15437.46|15439.29|15439.29|15437.46|15437.46|0
1644413710000|2022-02-09 13:35:10|15435.83|15435.83|15435.83|15435.83|15435.83|15435.83|15435.83|15435.83|0
1644413730000|2022-02-09 13:35:30|15435.01|15435.01|15434.19|15434.19|15435.01|15435.01|15434.19|15434.19|0
1644413740000|2022-02-09 13:35:40|15433.98|15433.98|15434.19|15434.19|15434.19|15434.19|15433.98|15433.98|0
1644413750000|2022-02-09 13:35:50|15435.1|15435.1|15435.1|15435.1|15435.1|15435.1|15435.1|15435.1|0
1644413820000|2022-02-09 13:37:00|15434.61|15434.61|15427.14|15427.14|15434.61|15434.61|15426.23|15426.23|0
1644413830000|2022-02-09 13:37:10|15426.33|15426.33|15426.33|15426.33|15426.33|15426.33|15426.33|15426.33|0
1644413840000|2022-02-09 13:37:20|15425.83|15425.83|15424.92|15424.92|15425.83|15425.83|15424.92|15424.92|0
1644413850000|2022-02-09 13:37:30|15424|15424|15424|15424|15424|15424|15424|15424|0
1644413860000|2022-02-09 13:37:40|15426.45|15426.45|15424.55|15424.55|15426.45|15426.45|15424.55|15424.55|0
1644413880000|2022-02-09 13:38:00|15422.72|15422.72|15420.27|15420.27|15422.72|15422.72|15420.27|15420.27|0
1644413890000|2022-02-09 13:38:10|15421.18|15421.18|15420.71|15420.71|15421.18|15421.18|15420.71|15420.71|0
1644413940000|2022-02-09 13:39:00|15419.8|15419.8|15419.8|15419.8|15419.8|15419.8|15419.8|15419.8|0
1644413960000|2022-02-09 13:39:20|15418.98|15418.98|15418.98|15418.98|15418.98|15418.98|15418.98|15418.98|0
1644413970000|2022-02-09 13:39:30|15421.72|15421.72|15426.21|15426.21|15426.21|15426.21|15421.12|15421.12|0
1644413980000|2022-02-09 13:39:40|15425.39|15425.39|15423.96|15423.96|15425.39|15425.39|15423.96|15423.96|0
1644413990000|2022-02-09 13:39:50|15423.14|15423.14|15421.41|15421.41|15423.14|15423.14|15421.41|15421.41|0
1644414000000|2022-02-09 13:40:00|15422.23|15422.23|15425.79|15425.79|15426.6|15426.6|15422.23|15422.23|0
1644414020000|2022-02-09 13:40:20|15426.6|15426.6|15424.15|15424.15|15426.6|15426.6|15424.15|15424.15|0
1644414040000|2022-02-09 13:40:40|15421.41|15421.41|15422.23|15422.23|15422.23|15422.23|15421.41|15421.41|0
1644414050000|2022-02-09 13:40:50|15421.28|15421.28|15419.65|15419.65|15421.28|15421.28|15419.65|15419.65|0
1644414070000|2022-02-09 13:41:10|15420.47|15420.47|15419.65|15419.65|15420.47|15420.47|15419.65|15419.65|0
1644414080000|2022-02-09 13:41:20|15418.83|15418.83|15417|15417|15418.83|15418.83|15417|15417|0
1644414090000|2022-02-09 13:41:30|15420.47|15420.47|15420.47|15420.47|15420.47|15420.47|15420.47|15420.47|0
1644414110000|2022-02-09 13:41:50|15422.92|15422.92|15422.92|15422.92|15422.92|15422.92|15422.92|15422.92|0
1644414140000|2022-02-09 13:42:20|15420.17|15420.17|15420.17|15420.17|15420.17|15420.17|15420.17|15420.17|0
1644414220000|2022-02-09 13:43:40|15417.3|15417.3|15417.3|15417.3|15417.3|15417.3|15417.3|15417.3|0
1644414230000|2022-02-09 13:43:50|15415.87|15415.87|15415.87|15415.87|15415.87|15415.87|15415.87|15415.87|0
1644414240000|2022-02-09 13:44:00|15414.04|15414.04|15414.96|15414.96|15414.96|15414.96|15414.04|15414.04|0
1644414250000|2022-02-09 13:44:10|15415.41|15415.41|15415.41|15415.41|15415.41|15415.41|15415.41|15415.41|0
1644414270000|2022-02-09 13:44:30|15415.64|15415.64|15415.64|15415.64|15415.64|15415.64|15415.64|15415.64|0
1644414290000|2022-02-09 13:44:50|15414.72|15414.72|15414.72|15414.72|15414.72|15414.72|15414.72|15414.72|0
1644414320000|2022-02-09 13:45:20|15416.36|15416.36|15417.18|15417.18|15417.18|15417.18|15416.36|15416.36|0
1644414330000|2022-02-09 13:45:30|15416.26|15416.26|15416.26|15416.26|15416.26|15416.26|15416.26|15416.26|0
1644414350000|2022-02-09 13:45:50|15418.09|15418.09|15418.09|15418.09|15418.09|15418.09|15418.09|15418.09|0
1644414360000|2022-02-09 13:46:00|15419|15419|15419|15419|15419|15419|15419|15419|0
1644414390000|2022-02-09 13:46:30|15418.09|15418.09|15418.09|15418.09|15418.09|15418.09|15418.09|15418.09|0
1644414430000|2022-02-09 13:47:10|15417.53|15417.53|15422.22|15422.22|15422.22|15422.22|15417.53|15417.53|0
1644414440000|2022-02-09 13:47:20|15421.28|15421.28|15421.28|15421.28|15421.28|15421.28|15421.28|15421.28|0
1644414450000|2022-02-09 13:47:30|15422.2|15422.2|15422.2|15422.2|15422.2|15422.2|15422.2|15422.2|0
1644414460000|2022-02-09 13:47:40|15422.67|15422.67|15421.72|15421.72|15422.67|15422.67|15421.72|15421.72|0
1644414470000|2022-02-09 13:47:50|15420.81|15420.81|15421.72|15421.72|15421.72|15421.72|15420.81|15420.81|0
1644414480000|2022-02-09 13:48:00|15421.25|15421.25|15421.3|15421.3|15421.75|15421.75|15421.25|15421.25|0
1644414490000|2022-02-09 13:48:10|15421.86|15421.86|15422.89|15422.89|15422.89|15422.89|15421.86|15421.86|0
1644414500000|2022-02-09 13:48:20|15423.83|15423.83|15424.3|15424.3|15424.3|15424.3|15423.83|15423.83|0
1644414520000|2022-02-09 13:48:40|15423.74|15423.74|15423.74|15423.74|15423.74|15423.74|15423.74|15423.74|0
1644414530000|2022-02-09 13:48:50|15426.49|15426.49|15426.49|15426.49|15426.49|15426.49|15426.49|15426.49|0
1644414540000|2022-02-09 13:49:00|15430.47|15430.47|15434.55|15434.55|15436.15|15436.15|15430.47|15430.47|0
1644414550000|2022-02-09 13:49:10|15433.61|15433.61|15433.61|15433.61|15433.61|15433.61|15433.61|15433.61|0
1644414600000|2022-02-09 13:50:00|15434.72|15434.72|15434.72|15434.72|15434.72|15434.72|15434.72|15434.72|0
1644414610000|2022-02-09 13:50:10|15435.18|15435.18|15433.57|15433.57|15435.18|15435.18|15433.35|15433.35|0
1644414670000|2022-02-09 13:51:10|15435.01|15435.01|15435.01|15435.01|15435.01|15435.01|15435.01|15435.01|0
1644414680000|2022-02-09 13:51:20|15435.42|15435.42|15435.42|15435.42|15435.42|15435.42|15435.42|15435.42|0
1644414700000|2022-02-09 13:51:40|15433.37|15433.37|15433.37|15433.37|15433.37|15433.37|15433.37|15433.37|0
1644414720000|2022-02-09 13:52:00|15431.95|15431.95|15431.48|15431.48|15431.95|15431.95|15431.48|15431.48|0
1644414730000|2022-02-09 13:52:10|15430.57|15430.57|15431.48|15431.48|15431.48|15431.48|15430.57|15430.57|0
1644414740000|2022-02-09 13:52:20|15434.75|15434.75|15433.99|15433.99|15434.75|15434.75|15432.87|15432.87|0
1644414750000|2022-02-09 13:52:30|15435.1|15435.1|15437.98|15437.98|15437.98|15437.98|15434.19|15434.19|0
1644414760000|2022-02-09 13:52:40|15441.25|15441.25|15440.3|15440.3|15441.25|15441.25|15440.3|15440.3|0
1644414770000|2022-02-09 13:52:50|15440.77|15440.77|15440.77|15440.77|15440.77|15440.77|15440.77|15440.77|0
1644414780000|2022-02-09 13:53:00|15441.89|15441.89|15454.05|15454.05|15454.05|15454.05|15441.89|15441.89|0
1644414790000|2022-02-09 13:53:10|15454.54|15454.54|15455.46|15455.46|15455.46|15455.46|15454.54|15454.54|0
1644414800000|2022-02-09 13:53:20|15456.53|15456.53|15461.63|15461.63|15461.63|15461.63|15456.53|15456.53|0
1644414810000|2022-02-09 13:53:30|15462.54|15462.54|15463.01|15463.01|15464.42|15464.42|15462.54|15462.54|0
1644414820000|2022-02-09 13:53:40|15464.13|15464.13|15464.13|15464.13|15464.13|15464.13|15464.13|15464.13|0
1644414860000|2022-02-09 13:54:20|15464.6|15464.6|15464.6|15464.6|15464.6|15464.6|15464.6|15464.6|0
1644414870000|2022-02-09 13:54:30|15464.04|15464.04|15464.04|15464.04|15464.04|15464.04|15464.04|15464.04|0
1644414890000|2022-02-09 13:54:50|15464.51|15464.51|15464.51|15464.51|15464.51|15464.51|15464.51|15464.51|0
1644414900000|2022-02-09 13:55:00|15464.96|15464.96|15466.08|15466.08|15466.08|15466.08|15464.96|15464.96|0
1644414910000|2022-02-09 13:55:10|15466.3|15466.3|15464.87|15464.87|15466.3|15466.3|15464.87|15464.87|0
1644414930000|2022-02-09 13:55:30|15465.09|15465.09|15465.09|15465.09|15465.09|15465.09|15465.09|15465.09|0
1644414940000|2022-02-09 13:55:40|15463.68|15463.68|15462.46|15462.46|15463.68|15463.68|15461.64|15461.64|0
1644414960000|2022-02-09 13:56:00|15463.4|15463.4|15463.4|15463.4|15463.4|15463.4|15463.4|15463.4|0
1644414970000|2022-02-09 13:56:10|15461.57|15461.57|15461.57|15461.57|15461.57|15461.57|15461.57|15461.57|0
1644414980000|2022-02-09 13:56:20|15460.66|15460.66|15460.66|15460.66|15460.66|15460.66|15460.66|15460.66|0
1644415000000|2022-02-09 13:56:40|15459.24|15459.24|15460.19|15460.19|15460.19|15460.19|15459.24|15459.24|0
1644415040000|2022-02-09 13:57:20|15458.75|15458.75|15458.75|15458.75|15458.75|15458.75|15458.75|15458.75|0
1644415050000|2022-02-09 13:57:30|15456.92|15456.92|15453.95|15453.95|15456.92|15456.92|15453.95|15453.95|0
1644415060000|2022-02-09 13:57:40|15453.04|15453.04|15453.98|15453.98|15453.98|15453.98|15453.04|15453.04|0
1644415070000|2022-02-09 13:57:50|15453.48|15453.48|15453.48|15453.48|15453.48|15453.48|15453.48|15453.48|0
1644415080000|2022-02-09 13:58:00|15452.05|15452.05|15451.13|15451.13|15452.05|15452.05|15451.13|15451.13|0
1644415090000|2022-02-09 13:58:10|15448.58|15448.58|15451.08|15451.08|15451.08|15451.08|15448.58|15448.58|0
1644415120000|2022-02-09 13:58:40|15452.76|15452.76|15452.76|15452.76|15452.76|15452.76|15452.76|15452.76|0
1644415130000|2022-02-09 13:58:50|15450.93|15450.93|15449.4|15449.4|15450.93|15450.93|15449.4|15449.4|0
1644415150000|2022-02-09 13:59:10|15450.83|15450.83|15450.83|15450.83|15450.83|15450.83|15450.83|15450.83|0
1644415160000|2022-02-09 13:59:20|15451.65|15451.65|15451.45|15451.45|15451.65|15451.65|15451.45|15451.45|0
1644415190000|2022-02-09 13:59:50|15450.53|15450.53|15450.53|15450.53|15450.53|15450.53|15450.53|15450.53|0
1644415220000|2022-02-09 14:00:20|15450.33|15450.33|15450.33|15450.33|15450.33|15450.33|15450.33|15450.33|0
1644415230000|2022-02-09 14:00:30|15451.24|15451.24|15449.41|15449.41|15451.24|15451.24|15449.41|15449.41|0
1644415260000|2022-02-09 14:01:00|15447.98|15447.98|15447.98|15447.98|15447.98|15447.98|15447.98|15447.98|0
1644415270000|2022-02-09 14:01:10|15449.81|15449.81|15449.81|15449.81|15449.81|15449.81|15449.81|15449.81|0
1644415310000|2022-02-09 14:01:50|15448.89|15448.89|15447.06|15447.06|15448.89|15448.89|15447.06|15447.06|0
1644415320000|2022-02-09 14:02:00|15445.94|15445.94|15444.54|15444.54|15445.94|15445.94|15444.54|15444.54|0
1644415330000|2022-02-09 14:02:10|15443.65|15443.65|15441.22|15441.22|15443.65|15443.65|15441.22|15441.22|0
1644415340000|2022-02-09 14:02:20|15439.59|15439.59|15436.27|15436.27|15439.59|15439.59|15436.27|15436.27|0
1644415360000|2022-02-09 14:02:40|15436.75|15436.75|15436.27|15436.27|15436.75|15436.75|15436.27|15436.27|0
1644415380000|2022-02-09 14:03:00|15437.19|15437.19|15441.81|15441.81|15441.81|15441.81|15437.19|15437.19|0
1644415390000|2022-02-09 14:03:10|15442.73|15442.73|15441.81|15441.81|15442.73|15442.73|15441.81|15441.81|0
1644415400000|2022-02-09 14:03:20|15441.35|15441.35|15441.35|15441.35|15441.35|15441.35|15441.35|15441.35|0
1644415430000|2022-02-09 14:03:50|15439.52|15439.52|15439.52|15439.52|15439.52|15439.52|15439.52|15439.52|0
1644415460000|2022-02-09 14:04:20|15439.99|15439.99|15439.52|15439.52|15439.99|15439.99|15439.52|15439.52|0
1644415470000|2022-02-09 14:04:30|15439.75|15439.75|15439.75|15439.75|15439.75|15439.75|15439.75|15439.75|0
1644415480000|2022-02-09 14:04:40|15439.54|15439.54|15439.54|15439.54|15439.54|15439.54|15439.54|15439.54|0
1644415490000|2022-02-09 14:04:50|15438.55|15438.55|15438.55|15438.55|15438.55|15438.55|15438.55|15438.55|0
1644415500000|2022-02-09 14:05:00|15438.14|15438.14|15436.7|15436.7|15438.14|15438.14|15436.7|15436.7|0
1644415520000|2022-02-09 14:05:20|15436.23|15436.23|15436.23|15436.23|15436.23|15436.23|15436.23|15436.23|0
1644415530000|2022-02-09 14:05:30|15435.67|15435.67|15436.32|15436.32|15436.79|15436.79|15435.67|15435.67|0
1644415570000|2022-02-09 14:06:10|15435.4|15435.4|15429.57|15429.57|15435.4|15435.4|15429.57|15429.57|0
1644415600000|2022-02-09 14:06:40|15429.77|15429.77|15429.77|15429.77|15429.77|15429.77|15429.77|15429.77|0
1644415620000|2022-02-09 14:07:00|15427.94|15427.94|15427.94|15427.94|15427.94|15427.94|15427.94|15427.94|0
1644415630000|2022-02-09 14:07:10|15429.36|15429.36|15427.94|15427.94|15429.36|15429.36|15427.94|15427.94|0
1644415680000|2022-02-09 14:08:00|15429.77|15429.77|15429.77|15429.77|15429.77|15429.77|15429.77|15429.77|0
1644415690000|2022-02-09 14:08:10|15429.3|15429.3|15429.3|15429.3|15429.3|15429.3|15429.3|15429.3|0
1644415700000|2022-02-09 14:08:20|15430.24|15430.24|15430.24|15430.24|15430.24|15430.24|15430.24|15430.24|0
1644415710000|2022-02-09 14:08:30|15428.42|15428.42|15428.42|15428.42|15428.42|15428.42|15428.42|15428.42|0
1644415720000|2022-02-09 14:08:40|15428.87|15428.87|15428.87|15428.87|15428.87|15428.87|15428.87|15428.87|0
1644415740000|2022-02-09 14:09:00|15429.79|15429.79|15430.7|15430.7|15430.7|15430.7|15429.79|15429.79|0
1644415750000|2022-02-09 14:09:10|15429.79|15429.79|15429.79|15429.79|15429.79|15429.79|15429.79|15429.79|0
1644415760000|2022-02-09 14:09:20|15430.29|15430.29|15430.29|15430.29|15430.29|15430.29|15430.29|15430.29|0
1644415770000|2022-02-09 14:09:30|15430.78|15430.78|15430.78|15430.78|15430.78|15430.78|15430.78|15430.78|0
1644415780000|2022-02-09 14:09:40|15429.84|15429.84|15429.37|15429.37|15429.84|15429.84|15429.37|15429.37|0
1644415790000|2022-02-09 14:09:50|15428.43|15428.43|15427.5|15427.5|15428.43|15428.43|15427.5|15427.5|0
1644415800000|2022-02-09 14:10:00|15426.06|15426.06|15427.5|15427.5|15427.5|15427.5|15426.06|15426.06|0
1644415810000|2022-02-09 14:10:10|15425.86|15425.86|15425.86|15425.86|15425.86|15425.86|15425.86|15425.86|0
1644415830000|2022-02-09 14:10:30|15427.28|15427.28|15427.28|15427.28|15427.28|15427.28|15427.28|15427.28|0
1644415850000|2022-02-09 14:10:50|15426.36|15426.36|15426.36|15426.36|15426.36|15426.36|15426.36|15426.36|0
1644415860000|2022-02-09 14:11:00|15427.28|15427.28|15427.28|15427.28|15427.28|15427.28|15427.28|15427.28|0
1644415870000|2022-02-09 14:11:10|15428.19|15428.19|15428.19|15428.19|15428.19|15428.19|15428.19|15428.19|0
1644415890000|2022-02-09 14:11:30|15427.25|15427.25|15426.78|15426.78|15427.25|15427.25|15426.78|15426.78|0
1644415900000|2022-02-09 14:11:40|15425.66|15425.66|15424.75|15424.75|15425.66|15425.66|15424.75|15424.75|0
1644415910000|2022-02-09 14:11:50|15425.22|15425.22|15425.22|15425.22|15425.22|15425.22|15425.22|15425.22|0
1644415920000|2022-02-09 14:12:00|15426.03|15426.03|15427.47|15427.47|15427.47|15427.47|15426.03|15426.03|0
1644415960000|2022-02-09 14:12:40|15427.93|15427.93|15427.93|15427.93|15427.93|15427.93|15427.93|15427.93|0
1644415970000|2022-02-09 14:12:50|15427.11|15427.11|15428.84|15428.84|15428.84|15428.84|15427.11|15427.11|0
1644416000000|2022-02-09 14:13:20|15427.9|15427.9|15429.01|15429.01|15429.49|15429.49|15427.9|15427.9|0
1644416010000|2022-02-09 14:13:30|15428.54|15428.54|15426.7|15426.7|15428.54|15428.54|15426.7|15426.7|0
1644416020000|2022-02-09 14:13:40|15426.25|15426.25|15426.25|15426.25|15426.25|15426.25|15426.25|15426.25|0
1644416030000|2022-02-09 14:13:50|15425.7|15425.7|15424.73|15424.73|15425.7|15425.7|15424.26|15424.26|0
1644416060000|2022-02-09 14:14:20|15422.9|15422.9|15422.09|15422.09|15422.9|15422.9|15422.09|15422.09|0
1644416080000|2022-02-09 14:14:40|15423.82|15423.82|15423.82|15423.82|15424.76|15424.76|15423.82|15423.82|0
1644416090000|2022-02-09 14:14:50|15424.76|15424.76|15427.06|15427.06|15427.06|15427.06|15424.76|15424.76|0
1644416100000|2022-02-09 14:15:00|15427.88|15427.88|15427.88|15427.88|15427.88|15427.88|15427.88|15427.88|0
1644416130000|2022-02-09 14:15:30|15427.39|15427.39|15427.83|15427.83|15428.74|15428.74|15426.89|15426.89|0
1644416160000|2022-02-09 14:16:00|15429.32|15429.32|15429.32|15429.32|15429.32|15429.32|15429.32|15429.32|0
1644416200000|2022-02-09 14:16:40|15428.41|15428.41|15428.41|15428.41|15428.41|15428.41|15428.41|15428.41|0
1644416250000|2022-02-09 14:17:30|15427.91|15427.91|15427.91|15427.91|15427.91|15427.91|15427.91|15427.91|0
1644416270000|2022-02-09 14:17:50|15428.41|15428.41|15428.18|15428.18|15428.41|15428.41|15428.18|15428.18|0
1644416300000|2022-02-09 14:18:20|15428.65|15428.65|15428.65|15428.65|15428.65|15428.65|15428.65|15428.65|0
1644416350000|2022-02-09 14:19:10|15426.82|15426.82|15426.82|15426.82|15426.82|15426.82|15426.82|15426.82|0
1644416360000|2022-02-09 14:19:20|15427.74|15427.74|15427.74|15427.74|15427.74|15427.74|15427.74|15427.74|0
1644416370000|2022-02-09 14:19:30|15427.27|15427.27|15427.27|15427.27|15427.27|15427.27|15427.27|15427.27|0
1644416380000|2022-02-09 14:19:40|15426.33|15426.33|15426.33|15426.33|15426.33|15426.33|15426.33|15426.33|0
1644416420000|2022-02-09 14:20:20|15424.89|15424.89|15424.89|15424.89|15424.89|15424.89|15424.89|15424.89|0
1644416430000|2022-02-09 14:20:30|15425.83|15425.83|15425.83|15425.83|15425.83|15425.83|15425.83|15425.83|0
1644416440000|2022-02-09 14:20:40|15426.33|15426.33|15427.45|15427.45|15427.45|15427.45|15426.33|15426.33|0
1644416450000|2022-02-09 14:20:50|15426.33|15426.33|15426.89|15426.89|15426.89|15426.89|15425.77|15425.77|0
1644416460000|2022-02-09 14:21:00|15427.35|15427.35|15427.25|15427.25|15428.36|15428.36|15426.33|15426.33|0
1644416490000|2022-02-09 14:21:30|15427.74|15427.74|15427.74|15427.74|15427.74|15427.74|15427.74|15427.74|0
1644416500000|2022-02-09 14:21:40|15427.27|15427.27|15428.3|15428.3|15428.3|15428.3|15427.27|15427.27|0
1644416520000|2022-02-09 14:22:00|15428.97|15428.97|15438.73|15438.73|15438.73|15438.73|15428.97|15428.97|0
1644416530000|2022-02-09 14:22:10|15447.28|15447.28|15446.83|15446.83|15447.28|15447.28|15446.83|15446.83|0
1644416590000|2022-02-09 14:23:10|15447.29|15447.29|15447.29|15447.29|15447.29|15447.29|15447.29|15447.29|0
1644416610000|2022-02-09 14:23:30|15448.72|15448.72|15448.72|15448.72|15448.72|15448.72|15448.72|15448.72|0
1644416690000|2022-02-09 14:24:50|15449.18|15449.18|15449.18|15449.18|15449.18|15449.18|15449.18|15449.18|0
1644416700000|2022-02-09 14:25:00|15449.68|15449.68|15449.08|15449.08|15449.68|15449.68|15448.26|15448.26|0
1644416710000|2022-02-09 14:25:10|15448.17|15448.17|15448.17|15448.17|15448.17|15448.17|15448.17|15448.17|0
1644416720000|2022-02-09 14:25:20|15450.05|15450.05|15450.05|15450.05|15450.05|15450.05|15450.05|15450.05|0
1644416730000|2022-02-09 14:25:30|15450.97|15450.97|15449.41|15449.41|15450.97|15450.97|15449.41|15449.41|0
1644416750000|2022-02-09 14:25:50|15447.59|15447.59|15447.59|15447.59|15447.59|15447.59|15447.59|15447.59|0
1644416780000|2022-02-09 14:26:20|15448.06|15448.06|15448.06|15448.06|15448.06|15448.06|15447.11|15447.11|0
1644416790000|2022-02-09 14:26:30|15447.14|15447.14|15447.14|15447.14|15447.14|15447.14|15447.14|15447.14|0
1644416840000|2022-02-09 14:27:20|15447.96|15447.96|15447.96|15447.96|15447.96|15447.96|15447.96|15447.96|0
1644416860000|2022-02-09 14:27:40|15447.04|15447.04|15447.04|15447.04|15447.04|15447.04|15447.04|15447.04|0
1644416930000|2022-02-09 14:28:50|15445.37|15445.37|15449.45|15449.45|15450.37|15450.37|15445.37|15445.37|0
1644416940000|2022-02-09 14:29:00|15450.37|15450.37|15451.36|15451.36|15451.36|15451.36|15450.37|15450.37|0
1644417000000|2022-02-09 14:30:00|15452.79|15452.79|15454.77|15454.77|15456.2|15456.2|15452.79|15452.79|0
1644417010000|2022-02-09 14:30:10|15454.27|15454.27|15454.27|15454.27|15454.27|15454.27|15454.27|15454.27|0
1644417030000|2022-02-09 14:30:30|15453.35|15453.35|15453.35|15453.35|15453.35|15453.35|15453.35|15453.35|0
1644417040000|2022-02-09 14:30:40|15452.94|15452.94|15452.94|15452.94|15452.94|15452.94|15452.94|15452.94|0
1644417060000|2022-02-09 14:31:00|15451.57|15451.57|15447.73|15447.73|15451.57|15451.57|15447.73|15447.73|0
1644417070000|2022-02-09 14:31:10|15449.17|15449.17|15448.92|15448.92|15449.17|15449.17|15448.25|15448.25|0
1644417080000|2022-02-09 14:31:20|15448.5|15448.5|15448.5|15448.5|15448.5|15448.5|15448.5|15448.5|0
1644417090000|2022-02-09 14:31:30|15448.3|15448.3|15448.3|15448.3|15448.3|15448.3|15448.3|15448.3|0
1644417130000|2022-02-09 14:32:10|15449.21|15449.21|15450.26|15450.26|15452.08|15452.08|15449.21|15449.21|0
1644417140000|2022-02-09 14:32:20|15448.83|15448.83|15448.83|15448.83|15448.83|15448.83|15448.83|15448.83|0
1644417150000|2022-02-09 14:32:30|15447.39|15447.39|15447.39|15447.39|15447.39|15447.39|15447.39|15447.39|0
1644417160000|2022-02-09 14:32:40|15447.85|15447.85|15448.32|15448.32|15448.32|15448.32|15447.85|15447.85|0
1644417170000|2022-02-09 14:32:50|15447.86|15447.86|15448.42|15448.42|15448.42|15448.42|15447.86|15447.86|0
1644417180000|2022-02-09 14:33:00|15448.2|15448.2|15448.65|15448.65|15448.65|15448.65|15448.2|15448.2|0
1644417190000|2022-02-09 14:33:10|15449.14|15449.14|15449.14|15449.14|15449.14|15449.14|15449.14|15449.14|0
1644417200000|2022-02-09 14:33:20|15449.35|15449.35|15449.14|15449.14|15449.35|15449.35|15449.14|15449.14|0
1644417210000|2022-02-09 14:33:30|15448.94|15448.94|15448.94|15448.94|15448.94|15448.94|15448.94|15448.94|0
1644417220000|2022-02-09 14:33:40|15448.02|15448.02|15448.02|15448.02|15448.02|15448.02|15448.02|15448.02|0
1644417230000|2022-02-09 14:33:50|15448.94|15448.94|15447.46|15447.46|15448.94|15448.94|15447.46|15447.46|0
1644417250000|2022-02-09 14:34:10|15447.05|15447.05|15446.58|15446.58|15447.05|15447.05|15446.58|15446.58|0
1644417270000|2022-02-09 14:34:30|15446.12|15446.12|15445.21|15445.21|15446.12|15446.12|15444.3|15444.3|0
1644417280000|2022-02-09 14:34:40|15444.71|15444.71|15444.22|15444.22|15444.71|15444.71|15444.22|15444.22|0
1644417290000|2022-02-09 14:34:50|15442.78|15442.78|15442.78|15442.78|15442.78|15442.78|15442.78|15442.78|0
1644417300000|2022-02-09 14:35:00|15442.31|15442.31|15441.75|15441.75|15442.31|15442.31|15441.75|15441.75|0
1644417320000|2022-02-09 14:35:20|15442.57|15442.57|15442.57|15442.57|15442.57|15442.57|15442.57|15442.57|0
1644417330000|2022-02-09 14:35:30|15443.48|15443.48|15445.86|15445.86|15447.3|15447.3|15443.48|15443.48|0
1644417350000|2022-02-09 14:35:50|15444.92|15444.92|15444.92|15444.92|15444.92|15444.92|15444.92|15444.92|0
1644417360000|2022-02-09 14:36:00|15445.12|15445.12|15446.76|15446.76|15446.76|15446.76|15445.12|15445.12|0
1644417370000|2022-02-09 14:36:10|15442.46|15442.46|15443.9|15443.9|15443.9|15443.9|15442.46|15442.46|0
1644417380000|2022-02-09 14:36:20|15443.44|15443.44|15443.44|15443.44|15443.44|15443.44|15443.44|15443.44|0
1644417390000|2022-02-09 14:36:30|15444.26|15444.26|15439.36|15439.36|15444.26|15444.26|15439.36|15439.36|0
1644417400000|2022-02-09 14:36:40|15439.56|15439.56|15439.56|15439.56|15439.56|15439.56|15439.56|15439.56|0
1644417420000|2022-02-09 14:37:00|15438.65|15438.65|15437.21|15437.21|15438.65|15438.65|15437.21|15437.21|0
1644417430000|2022-02-09 14:37:10|15434.35|15434.35|15433.41|15433.41|15434.35|15434.35|15432.35|15432.35|0
1644417440000|2022-02-09 14:37:20|15437.71|15437.71|15438.13|15438.13|15438.63|15438.63|15437.71|15437.71|0
1644417450000|2022-02-09 14:37:30|15438.69|15438.69|15439.16|15439.16|15439.16|15439.16|15438.69|15438.69|0
1644417480000|2022-02-09 14:38:00|15439.77|15439.77|15438.86|15438.86|15439.77|15439.77|15438.86|15438.86|0
1644417510000|2022-02-09 14:38:30|15437.95|15437.95|15437.95|15437.95|15437.95|15437.95|15437.95|15437.95|0
1644417540000|2022-02-09 14:39:00|15437.47|15437.47|15437.47|15437.47|15437.47|15437.47|15437.47|15437.47|0
1644417550000|2022-02-09 14:39:10|15436.04|15436.04|15434.61|15434.61|15436.04|15436.04|15434.61|15434.61|0
1644417560000|2022-02-09 14:39:20|15432.78|15432.78|15432.78|15432.78|15432.78|15432.78|15432.78|15432.78|0
1644417580000|2022-02-09 14:39:40|15431.86|15431.86|15431.86|15431.86|15431.86|15431.86|15431.86|15431.86|0
1644417590000|2022-02-09 14:39:50|15430.92|15430.92|15430.26|15430.26|15432.81|15432.81|15430.26|15430.26|0
1644417600000|2022-02-09 14:40:00|15429.15|15429.15|15428.68|15428.68|15429.15|15429.15|15428.68|15428.68|0
1644417610000|2022-02-09 14:40:10|15427.24|15427.24|15420.01|15420.01|15427.24|15427.24|15420.01|15420.01|0
1644417620000|2022-02-09 14:40:20|15419.02|15419.02|15419.13|15419.13|15419.13|15419.13|15417.69|15417.69|0
1644417630000|2022-02-09 14:40:30|15418.21|15418.21|15416.78|15416.78|15418.21|15418.21|15416.78|15416.78|0
1644417650000|2022-02-09 14:40:50|15418.21|15418.21|15417.5|15417.5|15418.42|15418.42|15417.5|15417.5|0
1644417660000|2022-02-09 14:41:00|15417.73|15417.73|15415.18|15415.18|15417.73|15417.73|15415.18|15415.18|0
1644417670000|2022-02-09 14:41:10|15415.73|15415.73|15415.73|15415.73|15415.73|15415.73|15415.73|15415.73|0
1644417680000|2022-02-09 14:41:20|15414.3|15414.3|15414.3|15414.3|15414.3|15414.3|15414.3|15414.3|0
1644417690000|2022-02-09 14:41:30|15413.48|15413.48|15413.48|15413.48|15413.48|15413.48|15413.48|15413.48|0
1644417700000|2022-02-09 14:41:40|15412.67|15412.67|15412.67|15412.67|15412.67|15412.67|15412.67|15412.67|0
1644417720000|2022-02-09 14:42:00|15410.84|15410.84|15409.92|15409.92|15410.84|15410.84|15409.92|15409.92|0
1644417730000|2022-02-09 14:42:10|15410.39|15410.39|15399.81|15399.81|15410.39|15410.39|15399.6|15399.6|0
1644417740000|2022-02-09 14:42:20|15402.68|15402.68|15407.37|15407.37|15407.37|15407.37|15402.68|15402.68|0
1644417760000|2022-02-09 14:42:40|15405.94|15405.94|15418.99|15418.99|15418.99|15418.99|15405.94|15405.94|0
1644417770000|2022-02-09 14:42:50|15418.49|15418.49|15413.44|15413.44|15418.49|15418.49|15413.44|15413.44|0
1644417780000|2022-02-09 14:43:00|15413.89|15413.89|15413.33|15413.33|15413.89|15413.89|15413.33|15413.33|0
1644417790000|2022-02-09 14:43:10|15411.69|15411.69|15412.51|15412.51|15412.51|15412.51|15411.69|15411.69|0
1644417800000|2022-02-09 14:43:20|15413.07|15413.07|15413.89|15413.89|15413.89|15413.89|15413.07|15413.07|0
1644417810000|2022-02-09 14:43:30|15411.43|15411.43|15411.43|15411.43|15411.43|15411.43|15411.43|15411.43|0
1644417830000|2022-02-09 14:43:50|15412.35|15412.35|15412.35|15412.35|15412.35|15412.35|15412.35|15412.35|0
1644417840000|2022-02-09 14:44:00|15410.92|15410.92|15410.92|15410.92|15410.92|15410.92|15410.92|15410.92|0
1644417850000|2022-02-09 14:44:10|15409.28|15409.28|15408.46|15408.46|15410.1|15410.1|15408.46|15408.46|0
1644417860000|2022-02-09 14:44:20|15409.28|15409.28|15409.28|15409.28|15409.28|15409.28|15409.28|15409.28|0
1644417870000|2022-02-09 14:44:30|15405.12|15405.12|15402.2|15402.2|15405.12|15405.12|15402.2|15402.2|0
1644417890000|2022-02-09 14:44:50|15401.64|15401.64|15400.73|15400.73|15401.64|15401.64|15400.73|15400.73|0
1644417900000|2022-02-09 14:45:00|15401.64|15401.64|15402.66|15402.66|15404.09|15404.09|15401.64|15401.64|0
1644417910000|2022-02-09 14:45:10|15402.45|15402.45|15399.73|15399.73|15402.45|15402.45|15399.73|15399.73|0
1644417920000|2022-02-09 14:45:20|15398.91|15398.91|15398.42|15398.42|15398.91|15398.91|15398.42|15398.42|0
1644417930000|2022-02-09 14:45:30|15396.78|15396.78|15397.39|15397.39|15397.39|15397.39|15396.58|15396.58|0
1644417940000|2022-02-09 14:45:40|15396.58|15396.58|15396.58|15396.58|15396.58|15396.58|15395.76|15395.76|0
1644417950000|2022-02-09 14:45:50|15395.66|15395.66|15396.95|15396.95|15396.95|15396.95|15395.66|15395.66|0
1644417960000|2022-02-09 14:46:00|15396.13|15396.13|15398.78|15398.78|15398.78|15398.78|15396.13|15396.13|0
1644417970000|2022-02-09 14:46:10|15397.86|15397.86|15392.45|15392.45|15397.86|15397.86|15392.45|15392.45|0
1644417980000|2022-02-09 14:46:20|15389.25|15389.25|15379.9|15379.9|15390.07|15390.07|15379.9|15379.9|0
1644417990000|2022-02-09 14:46:30|15379.29|15379.29|15377.45|15377.45|15379.29|15379.29|15375.82|15375.82|0
1644418000000|2022-02-09 14:46:40|15378.27|15378.27|15378.27|15378.27|15378.27|15378.27|15378.27|15378.27|0
1644418020000|2022-02-09 14:47:00|15377.86|15377.86|15376.24|15376.24|15378.07|15378.07|15376.24|15376.24|0
1644418030000|2022-02-09 14:47:10|15375.32|15375.32|15374.38|15374.38|15375.32|15375.32|15374.38|15374.38|0
1644418040000|2022-02-09 14:47:20|15373.56|15373.56|15356.41|15356.41|15373.56|15373.56|15356.41|15356.41|0
1644418050000|2022-02-09 14:47:30|15355.5|15355.5|15355.5|15355.5|15355.5|15355.5|15354.94|15354.94|0
1644418060000|2022-02-09 14:47:40|15356.17|15356.17|15356.17|15356.17|15356.17|15356.17|15356.17|15356.17|0
1644418070000|2022-02-09 14:47:50|15355.23|15355.23|15355.23|15355.23|15355.23|15355.23|15355.23|15355.23|0
1644418080000|2022-02-09 14:48:00|15353.81|15353.81|15352.82|15352.82|15353.81|15353.81|15352.82|15352.82|0
1644418090000|2022-02-09 14:48:10|15353.76|15353.76|15353.76|15353.76|15353.76|15353.76|15353.76|15353.76|0
1644418100000|2022-02-09 14:48:20|15351.02|15351.02|15351.02|15351.02|15351.02|15351.02|15351.02|15351.02|0
1644418110000|2022-02-09 14:48:30|15351.93|15351.93|15351.93|15351.93|15351.93|15351.93|15351.93|15351.93|0
1644418130000|2022-02-09 14:48:50|15351.02|15351.02|15351.02|15351.02|15351.02|15351.02|15351.02|15351.02|0
1644418140000|2022-02-09 14:49:00|15349.58|15349.58|15348.15|15348.15|15349.58|15349.58|15348.15|15348.15|0
1644418150000|2022-02-09 14:49:10|15346.72|15346.72|15346.72|15346.72|15346.72|15346.72|15346.72|15346.72|0
1644418160000|2022-02-09 14:49:20|15345.28|15345.28|15344.81|15344.81|15345.28|15345.28|15344.81|15344.81|0
1644418170000|2022-02-09 14:49:30|15343.08|15343.08|15354.58|15354.58|15354.58|15354.58|15343.08|15343.08|0
1644418180000|2022-02-09 14:49:40|15355.13|15355.13|15359.2|15359.2|15359.2|15359.2|15355.13|15355.13|0
1644418190000|2022-02-09 14:49:50|15360.01|15360.01|15360.05|15360.05|15360.51|15360.51|15359.59|15359.59|0
1644418210000|2022-02-09 14:50:10|15358.64|15358.64|15358.64|15358.64|15358.64|15358.64|15358.64|15358.64|0
1644418220000|2022-02-09 14:50:20|15357.52|15357.52|15357.69|15357.69|15359.52|15359.52|15357.52|15357.52|0
1644418230000|2022-02-09 14:50:30|15356.58|15356.58|15358.81|15358.81|15358.81|15358.81|15356.58|15356.58|0
1644418250000|2022-02-09 14:50:50|15358.4|15358.4|15353.81|15353.81|15358.4|15358.4|15353.81|15353.81|0
1644418260000|2022-02-09 14:51:00|15354.72|15354.72|15355.19|15355.19|15355.19|15355.19|15354.72|15354.72|0
1644418270000|2022-02-09 14:51:10|15353.76|15353.76|15353.76|15353.76|15353.76|15353.76|15353.76|15353.76|0
1644418280000|2022-02-09 14:51:20|15353.31|15353.31|15353.98|15353.98|15354.9|15354.9|15352.4|15352.4|0
1644418290000|2022-02-09 14:51:30|15354.9|15354.9|15354.69|15354.69|15354.9|15354.9|15354.69|15354.69|0
1644418320000|2022-02-09 14:52:00|15351.9|15351.9|15352.46|15352.46|15352.46|15352.46|15351.02|15351.02|0
1644418330000|2022-02-09 14:52:10|15350.82|15350.82|15342.81|15342.81|15350.82|15350.82|15342.81|15342.81|0
1644418340000|2022-02-09 14:52:20|15341.89|15341.89|15341.89|15341.89|15341.89|15341.89|15341.89|15341.89|0
1644418360000|2022-02-09 14:52:40|15340.98|15340.98|15341.89|15341.89|15341.89|15341.89|15340.98|15340.98|0
1644418370000|2022-02-09 14:52:50|15340.98|15340.98|15340.98|15340.98|15340.98|15340.98|15340.98|15340.98|0
1644418380000|2022-02-09 14:53:00|15340.07|15340.07|15344.92|15344.92|15344.92|15344.92|15340.07|15340.07|0
1644418390000|2022-02-09 14:53:10|15345.86|15345.86|15345.86|15345.86|15345.86|15345.86|15345.86|15345.86|0
1644418400000|2022-02-09 14:53:20|15346.33|15346.33|15346.8|15346.8|15346.8|15346.8|15346.33|15346.33|0
1644418410000|2022-02-09 14:53:30|15347.72|15347.72|15347.72|15347.72|15347.72|15347.72|15347.72|15347.72|0
1644418430000|2022-02-09 14:53:50|15348.63|15348.63|15348.63|15348.63|15348.63|15348.63|15348.63|15348.63|0
1644418440000|2022-02-09 14:54:00|15349.25|15349.25|15349.65|15349.65|15349.65|15349.65|15348.22|15348.22|0
1644418450000|2022-02-09 14:54:10|15350.21|15350.21|15349.3|15349.3|15350.21|15350.21|15349.3|15349.3|0
1644418460000|2022-02-09 14:54:20|15348.74|15348.74|15348.74|15348.74|15348.74|15348.74|15348.74|15348.74|0
1644418470000|2022-02-09 14:54:30|15350.37|15350.37|15351.87|15351.87|15351.87|15351.87|15350.37|15350.37|0
1644418480000|2022-02-09 14:54:40|15352.79|15352.79|15352.79|15352.79|15352.79|15352.79|15352.79|15352.79|0
1644418490000|2022-02-09 14:54:50|15353.35|15353.35|15354.26|15354.26|15354.26|15354.26|15353.35|15353.35|0
1644418500000|2022-02-09 14:55:00|15356.25|15356.25|15356.25|15356.25|15356.25|15356.25|15356.25|15356.25|0
1644418510000|2022-02-09 14:55:10|15359.12|15359.12|15359.12|15359.12|15359.12|15359.12|15359.12|15359.12|0
1644418530000|2022-02-09 14:55:30|15359.58|15359.58|15362.73|15362.73|15362.73|15362.73|15359.58|15359.58|0
1644418540000|2022-02-09 14:55:40|15360.9|15360.9|15359.91|15359.91|15361.35|15361.35|15359.91|15359.91|0
1644418570000|2022-02-09 14:56:10|15360.83|15360.83|15362.2|15362.2|15362.2|15362.2|15360.83|15360.83|0
1644418580000|2022-02-09 14:56:20|15363.02|15363.02|15363.84|15363.84|15363.84|15363.84|15363.02|15363.02|0
1644418590000|2022-02-09 14:56:30|15362.92|15362.92|15362.72|15362.72|15362.92|15362.92|15362.72|15362.72|0
1644418600000|2022-02-09 14:56:40|15363.66|15363.66|15363.66|15363.66|15363.66|15363.66|15363.66|15363.66|0
1644418610000|2022-02-09 14:56:50|15367.32|15367.32|15367.32|15367.32|15367.32|15367.32|15367.32|15367.32|0
1644418620000|2022-02-09 14:57:00|15364.57|15364.57|15357.56|15357.56|15364.57|15364.57|15357.56|15357.56|0
1644418640000|2022-02-09 14:57:20|15357.01|15357.01|15357.01|15357.01|15357.01|15357.01|15357.01|15357.01|0
1644418650000|2022-02-09 14:57:30|15356.8|15356.8|15357.15|15357.15|15357.15|15357.15|15356.33|15356.33|0
1644418660000|2022-02-09 14:57:40|15357.97|15357.97|15357.15|15357.15|15357.97|15357.97|15357.15|15357.15|0
1644418680000|2022-02-09 14:58:00|15356.92|15356.92|15358.75|15358.75|15358.75|15358.75|15356.92|15356.92|0
1644418690000|2022-02-09 14:58:10|15358.96|15358.96|15367.98|15367.98|15367.98|15367.98|15358.96|15358.96|0
1644418700000|2022-02-09 14:58:20|15368.45|15368.45|15368.45|15368.45|15368.45|15368.45|15368.45|15368.45|0
1644418710000|2022-02-09 14:58:30|15369.37|15369.37|15372.65|15372.65|15372.65|15372.65|15369.37|15369.37|0
1644418720000|2022-02-09 14:58:40|15372.18|15372.18|15369.83|15369.83|15372.18|15372.18|15369.83|15369.83|0
1644418730000|2022-02-09 14:58:50|15370.05|15370.05|15372.92|15372.92|15372.92|15372.92|15370.05|15370.05|0
1644418770000|2022-02-09 14:59:30|15373.14|15373.14|15373.14|15373.14|15373.14|15373.14|15373.14|15373.14|0
1644418790000|2022-02-09 14:59:50|15373.96|15373.96|15375.79|15375.79|15375.79|15375.79|15373.96|15373.96|0
1644418810000|2022-02-09 15:00:10|15375.34|15375.34|15375.34|15375.34|15375.34|15375.34|15375.34|15375.34|0
1644418820000|2022-02-09 15:00:20|15374.73|15374.73|15374.73|15374.73|15374.73|15374.73|15374.73|15374.73|0
1644418830000|2022-02-09 15:00:30|15373.31|15373.31|15373.31|15373.31|15373.31|15373.31|15372.4|15372.4|0
1644418840000|2022-02-09 15:00:40|15374.13|15374.13|15375.05|15375.05|15375.05|15375.05|15374.13|15374.13|0
1644418850000|2022-02-09 15:00:50|15376.48|15376.48|15381.77|15381.77|15381.77|15381.77|15376.48|15376.48|0
1644418860000|2022-02-09 15:01:00|15382.68|15382.68|15385.69|15385.69|15385.69|15385.69|15381.77|15381.77|0
1644418870000|2022-02-09 15:01:10|15384.78|15384.78|15384.78|15384.78|15384.78|15384.78|15384.78|15384.78|0
1644418880000|2022-02-09 15:01:20|15385.69|15385.69|15382.58|15382.58|15385.69|15385.69|15382.58|15382.58|0
1644418890000|2022-02-09 15:01:30|15381.67|15381.67|15381.67|15381.67|15381.67|15381.67|15381.67|15381.67|0
1644418900000|2022-02-09 15:01:40|15382.58|15382.58|15382.58|15382.58|15382.58|15382.58|15382.58|15382.58|0
1644418910000|2022-02-09 15:01:50|15379.31|15379.31|15378.4|15378.4|15379.31|15379.31|15377.06|15377.06|0
1644418920000|2022-02-09 15:02:00|15379.83|15379.83|15382.08|15382.08|15382.08|15382.08|15379.83|15379.83|0
1644418930000|2022-02-09 15:02:10|15379.34|15379.34|15376.69|15376.69|15379.34|15379.34|15376.69|15376.69|0
1644418940000|2022-02-09 15:02:20|15377.59|15377.59|15377.59|15377.59|15377.59|15377.59|15377.59|15377.59|0
1644418950000|2022-02-09 15:02:30|15376.15|15376.15|15370.45|15370.45|15376.15|15376.15|15370.45|15370.45|0
1644418960000|2022-02-09 15:02:40|15369.98|15369.98|15366.08|15366.08|15369.98|15369.98|15366.08|15366.08|0
1644418970000|2022-02-09 15:02:50|15366.3|15366.3|15366.3|15366.3|15366.5|15366.5|15366.3|15366.3|0
1644418980000|2022-02-09 15:03:00|15365.38|15365.38|15365.38|15365.38|15365.38|15365.38|15365.38|15365.38|0
1644418990000|2022-02-09 15:03:10|15366.2|15366.2|15366.7|15366.7|15366.7|15366.7|15366.2|15366.2|0
1644419000000|2022-02-09 15:03:20|15367.17|15367.17|15367.13|15367.13|15367.17|15367.17|15366.67|15366.67|0
1644419010000|2022-02-09 15:03:30|15367.35|15367.35|15367.35|15367.35|15367.35|15367.35|15367.35|15367.35|0
1644419020000|2022-02-09 15:03:40|15368.27|15368.27|15370.32|15370.32|15370.32|15370.32|15368.27|15368.27|0
1644419040000|2022-02-09 15:04:00|15371.13|15371.13|15371.13|15371.13|15371.13|15371.13|15371.13|15371.13|0
1644419060000|2022-02-09 15:04:20|15372.05|15372.05|15371.13|15371.13|15372.05|15372.05|15371.13|15371.13|0
1644419070000|2022-02-09 15:04:30|15372.57|15372.57|15374|15374|15374|15374|15372.57|15372.57|0
1644419080000|2022-02-09 15:04:40|15374.21|15374.21|15379.19|15379.19|15379.66|15379.66|15374.21|15374.21|0
1644419090000|2022-02-09 15:04:50|15378.27|15378.27|15377.27|15377.27|15378.27|15378.27|15377.27|15377.27|0
1644419100000|2022-02-09 15:05:00|15376.71|15376.71|15375.8|15375.8|15376.71|15376.71|15375.8|15375.8|0
1644419120000|2022-02-09 15:05:20|15374.36|15374.36|15374.88|15374.88|15375.8|15375.8|15374.36|15374.36|0
1644419140000|2022-02-09 15:05:40|15375.34|15375.34|15378.08|15378.08|15378.08|15378.08|15375.34|15375.34|0
1644419150000|2022-02-09 15:05:50|15380.59|15380.59|15384.75|15384.75|15384.75|15384.75|15380.59|15380.59|0
1644419210000|2022-02-09 15:06:50|15385.78|15385.78|15399.23|15399.23|15399.23|15399.23|15385.78|15385.78|0
1644419220000|2022-02-09 15:07:00|15400.67|15400.67|15400.67|15400.67|15400.67|15400.67|15400.67|15400.67|0
1644419230000|2022-02-09 15:07:10|15402.16|15402.16|15400.93|15400.93|15402.16|15402.16|15400.72|15400.72|0
1644419240000|2022-02-09 15:07:20|15402.78|15402.78|15407.39|15407.39|15411.64|15411.64|15402.78|15402.78|0
1644419250000|2022-02-09 15:07:30|15406.89|15406.89|15406.89|15406.89|15406.89|15406.89|15406.89|15406.89|0
1644419270000|2022-02-09 15:07:50|15407.12|15407.12|15406.56|15406.56|15407.12|15407.12|15406.56|15406.56|0
1644419280000|2022-02-09 15:08:00|15407.47|15407.47|15407.94|15407.94|15407.94|15407.94|15405.64|15405.64|0
1644419290000|2022-02-09 15:08:10|15408.86|15408.86|15411.6|15411.6|15411.6|15411.6|15408.86|15408.86|0
1644419310000|2022-02-09 15:08:30|15413.04|15413.04|15413.04|15413.04|15413.04|15413.04|15413.04|15413.04|0
1644419320000|2022-02-09 15:08:40|15414.41|15414.41|15414.41|15414.41|15414.41|15414.41|15414.41|15414.41|0
1644419330000|2022-02-09 15:08:50|15415.32|15415.32|15417.18|15417.18|15417.18|15417.18|15415.32|15415.32|0
1644419340000|2022-02-09 15:09:00|15418.3|15418.3|15425.25|15425.25|15425.25|15425.25|15418.3|15418.3|0
1644419350000|2022-02-09 15:09:10|15424.79|15424.79|15421.53|15421.53|15424.79|15424.79|15421.53|15421.53|0
1644419360000|2022-02-09 15:09:20|15419.89|15419.89|15421.72|15421.72|15421.72|15421.72|15419.89|15419.89|0
1644419370000|2022-02-09 15:09:30|15420.81|15420.81|15420.81|15420.81|15420.81|15420.81|15420.81|15420.81|0
1644419380000|2022-02-09 15:09:40|15421.72|15421.72|15421.94|15421.94|15421.94|15421.94|15421.72|15421.72|0
1644419390000|2022-02-09 15:09:50|15422.17|15422.17|15421.05|15421.05|15422.17|15422.17|15421.05|15421.05|0
1644419400000|2022-02-09 15:10:00|15422.48|15422.48|15422.48|15422.48|15422.48|15422.48|15422.48|15422.48|0
1644419410000|2022-02-09 15:10:10|15423.92|15423.92|15425.8|15425.8|15425.8|15425.8|15423.92|15423.92|0
1644419420000|2022-02-09 15:10:20|15425.58|15425.58|15424.17|15424.17|15425.58|15425.58|15424.17|15424.17|0
1644419430000|2022-02-09 15:10:30|15423.71|15423.71|15424.15|15424.15|15424.15|15424.15|15423.71|15423.71|0
1644419440000|2022-02-09 15:10:40|15420.83|15420.83|15416.62|15416.62|15420.83|15420.83|15416.62|15416.62|0
1644419460000|2022-02-09 15:11:00|15417.54|15417.54|15417.54|15417.54|15417.54|15417.54|15417.54|15417.54|0
1644419470000|2022-02-09 15:11:10|15419.17|15419.17|15419.17|15419.17|15419.17|15419.17|15419.17|15419.17|0
1644419480000|2022-02-09 15:11:20|15419.64|15419.64|15429.23|15429.23|15429.23|15429.23|15419.64|15419.64|0
1644419490000|2022-02-09 15:11:30|15430.23|15430.23|15430.67|15430.67|15430.67|15430.67|15430.23|15430.23|0
1644419500000|2022-02-09 15:11:40|15431.59|15431.59|15431.59|15431.59|15431.59|15431.59|15431.59|15431.59|0
1644419510000|2022-02-09 15:11:50|15430.67|15430.67|15430.67|15430.67|15430.67|15430.67|15430.67|15430.67|0
1644419520000|2022-02-09 15:12:00|15429.76|15429.76|15426|15426|15430.67|15430.67|15425.06|15425.06|0
1644419530000|2022-02-09 15:12:10|15425.54|15425.54|15425.54|15425.54|15425.54|15425.54|15425.54|15425.54|0
1644419540000|2022-02-09 15:12:20|15424.87|15424.87|15424.87|15424.87|15424.87|15424.87|15424.87|15424.87|0
1644419560000|2022-02-09 15:12:40|15425.78|15425.78|15423.04|15423.04|15425.78|15425.78|15423.04|15423.04|0
1644419590000|2022-02-09 15:13:10|15422.12|15422.12|15414.56|15414.56|15422.12|15422.12|15414.56|15414.56|0
1644419610000|2022-02-09 15:13:30|15415.01|15415.01|15413.94|15413.94|15415.01|15415.01|15413.02|15413.02|0
1644419620000|2022-02-09 15:13:40|15413.44|15413.44|15412.97|15412.97|15413.44|15413.44|15412.97|15412.97|0
1644419630000|2022-02-09 15:13:50|15412.05|15412.05|15410.42|15410.42|15412.05|15412.05|15410.42|15410.42|0
1644419640000|2022-02-09 15:14:00|15411.33|15411.33|15408.59|15408.59|15411.33|15411.33|15408.59|15408.59|0
1644419650000|2022-02-09 15:14:10|15408.38|15408.38|15406.95|15406.95|15408.38|15408.38|15406.95|15406.95|0
1644419660000|2022-02-09 15:14:20|15407.86|15407.86|15407.86|15407.86|15407.86|15407.86|15407.86|15407.86|0
1644419680000|2022-02-09 15:14:40|15406.95|15406.95|15404.6|15404.6|15406.95|15406.95|15404.6|15404.6|0
1644419690000|2022-02-09 15:14:50|15403.69|15403.69|15403.19|15403.19|15403.69|15403.69|15403.19|15403.19|0
1644419700000|2022-02-09 15:15:00|15402.73|15402.73|15402.73|15402.73|15402.73|15402.73|15402.73|15402.73|0
1644419720000|2022-02-09 15:15:20|15401.74|15401.74|15401.74|15401.74|15401.74|15401.74|15401.74|15401.74|0
1644419750000|2022-02-09 15:15:50|15402.65|15402.65|15403.01|15403.01|15403.01|15403.01|15402.09|15402.09|0
1644419760000|2022-02-09 15:16:00|15403.23|15403.23|15404.17|15404.17|15404.17|15404.17|15403.23|15403.23|0
1644419770000|2022-02-09 15:16:10|15403.26|15403.26|15401.23|15401.23|15403.26|15403.26|15401.23|15401.23|0
1644419780000|2022-02-09 15:16:20|15400.67|15400.67|15396.99|15396.99|15400.67|15400.67|15396.99|15396.99|0
1644419790000|2022-02-09 15:16:30|15397.48|15397.48|15397.48|15397.48|15397.48|15397.48|15397.48|15397.48|0
1644419800000|2022-02-09 15:16:40|15396.67|15396.67|15396.67|15396.67|15396.67|15396.67|15396.67|15396.67|0
1644419830000|2022-02-09 15:17:10|15396.44|15396.44|15396.44|15396.44|15396.44|15396.44|15396.44|15396.44|0
1644419840000|2022-02-09 15:17:20|15395.01|15395.01|15395.01|15395.01|15395.01|15395.01|15395.01|15395.01|0
1644419850000|2022-02-09 15:17:30|15392.14|15392.14|15393.57|15393.57|15393.57|15393.57|15392.14|15392.14|0
1644419860000|2022-02-09 15:17:40|15392.14|15392.14|15392.14|15392.14|15392.14|15392.14|15392.14|15392.14|0
1644419870000|2022-02-09 15:17:50|15392.7|15392.7|15392.7|15392.7|15392.7|15392.7|15392.7|15392.7|0
1644419880000|2022-02-09 15:18:00|15392.23|15392.23|15391.33|15391.33|15392.23|15392.23|15391.33|15391.33|0
1644419890000|2022-02-09 15:18:10|15390.86|15390.86|15390.86|15390.86|15390.86|15390.86|15390.86|15390.86|0
1644419900000|2022-02-09 15:18:20|15393.73|15393.73|15393.73|15393.73|15393.73|15393.73|15393.73|15393.73|0
1644419910000|2022-02-09 15:18:30|15395.16|15395.16|15395.16|15395.16|15395.16|15395.16|15395.16|15395.16|0
1644419920000|2022-02-09 15:18:40|15394.72|15394.72|15394.72|15394.72|15394.72|15394.72|15394.72|15394.72|0
1644419930000|2022-02-09 15:18:50|15394.94|15394.94|15395.16|15395.16|15395.16|15395.16|15394.94|15394.94|0
1644419960000|2022-02-09 15:19:20|15394.05|15394.05|15394.61|15394.61|15394.61|15394.61|15394.05|15394.05|0
1644419970000|2022-02-09 15:19:30|15392.87|15392.87|15393.08|15393.08|15393.08|15393.08|15392.87|15392.87|0
1644419980000|2022-02-09 15:19:40|15392.61|15392.61|15389.23|15389.23|15392.61|15392.61|15389.23|15389.23|0
1644419990000|2022-02-09 15:19:50|15388.73|15388.73|15387.3|15387.3|15388.73|15388.73|15387.3|15387.3|0
1644420000000|2022-02-09 15:20:00|15386.85|15386.85|15388.28|15388.28|15388.28|15388.28|15386.85|15386.85|0
1644420040000|2022-02-09 15:20:40|15388.73|15388.73|15388.73|15388.73|15388.73|15388.73|15388.73|15388.73|0
1644420050000|2022-02-09 15:20:50|15387.82|15387.82|15386.03|15386.03|15388.37|15388.37|15386.03|15386.03|0
1644420060000|2022-02-09 15:21:00|15386.52|15386.52|15387.93|15387.93|15388.85|15388.85|15386.52|15386.52|0
1644420080000|2022-02-09 15:21:20|15388.14|15388.14|15388.14|15388.14|15388.14|15388.14|15388.14|15388.14|0
1644420090000|2022-02-09 15:21:30|15389.05|15389.05|15389.05|15389.05|15389.05|15389.05|15389.05|15389.05|0
1644420100000|2022-02-09 15:21:40|15389.97|15389.97|15389.97|15389.97|15389.97|15389.97|15389.97|15389.97|0
1644420120000|2022-02-09 15:22:00|15390.44|15390.44|15390.44|15390.44|15390.44|15390.44|15390.44|15390.44|0
1644420130000|2022-02-09 15:22:10|15389.97|15389.97|15389.97|15389.97|15389.97|15389.97|15389.97|15389.97|0
1644420160000|2022-02-09 15:22:40|15389.51|15389.51|15392.25|15392.25|15392.25|15392.25|15389.51|15389.51|0
1644420180000|2022-02-09 15:23:00|15391.31|15391.31|15391.78|15391.78|15391.78|15391.78|15391.31|15391.31|0
1644420190000|2022-02-09 15:23:10|15391.17|15391.17|15389.8|15389.8|15391.17|15391.17|15389.8|15389.8|0
1644420200000|2022-02-09 15:23:20|15388.8|15388.8|15388.8|15388.8|15388.8|15388.8|15388.8|15388.8|0
1644420210000|2022-02-09 15:23:30|15388.6|15388.6|15388.6|15388.6|15388.6|15388.6|15388.6|15388.6|0
1644420220000|2022-02-09 15:23:40|15387.16|15387.16|15387.16|15387.16|15387.16|15387.16|15387.16|15387.16|0
1644420230000|2022-02-09 15:23:50|15385.53|15385.53|15385.53|15385.53|15385.53|15385.53|15385.53|15385.53|0
1644420240000|2022-02-09 15:24:00|15387|15387|15389.85|15389.85|15389.85|15389.85|15387|15387|0
1644420270000|2022-02-09 15:24:30|15390.07|15390.07|15390.07|15390.07|15390.07|15390.07|15390.07|15390.07|0
1644420290000|2022-02-09 15:24:50|15389.2|15389.2|15389.2|15389.2|15389.2|15389.2|15389.2|15389.2|0
1644420360000|2022-02-09 15:26:00|15395.18|15395.18|15396.1|15396.1|15396.1|15396.1|15395.18|15395.18|0
1644420370000|2022-02-09 15:26:10|15395.63|15395.63|15395.63|15395.63|15397.06|15397.06|15395.63|15395.63|0
1644420380000|2022-02-09 15:26:20|15396.09|15396.09|15396.54|15396.54|15396.54|15396.54|15396.09|15396.09|0
1644420400000|2022-02-09 15:26:40|15397.46|15397.46|15398.89|15398.89|15398.89|15398.89|15397.46|15397.46|0
1644420410000|2022-02-09 15:26:50|15397.46|15397.46|15395.39|15395.39|15397.46|15397.46|15395.39|15395.39|0
1644420420000|2022-02-09 15:27:00|15395.85|15395.85|15395.85|15395.85|15395.85|15395.85|15395.85|15395.85|0
1644420430000|2022-02-09 15:27:10|15395.39|15395.39|15393.14|15393.14|15395.39|15395.39|15393.14|15393.14|0
1644420440000|2022-02-09 15:27:20|15392.68|15392.68|15386.58|15386.58|15392.68|15392.68|15386.58|15386.58|0
1644420450000|2022-02-09 15:27:30|15386.11|15386.11|15385.19|15385.19|15386.11|15386.11|15385.19|15385.19|0
1644420460000|2022-02-09 15:27:40|15386.63|15386.63|15385.63|15385.63|15386.63|15386.63|15385.63|15385.63|0
1644420490000|2022-02-09 15:28:10|15385.99|15385.99|15385.99|15385.99|15385.99|15385.99|15385.99|15385.99|0
1644420500000|2022-02-09 15:28:20|15385.53|15385.53|15385.53|15385.53|15385.53|15385.53|15385.53|15385.53|0
1644420510000|2022-02-09 15:28:30|15386.45|15386.45|15386.45|15386.45|15386.45|15386.45|15386.45|15386.45|0
1644420520000|2022-02-09 15:28:40|15387.82|15387.82|15388.32|15388.32|15388.32|15388.32|15387.82|15387.82|0
1644420550000|2022-02-09 15:29:10|15389.75|15389.75|15390.22|15390.22|15390.7|15390.7|15389.75|15389.75|0
1644420590000|2022-02-09 15:29:50|15390.68|15390.68|15390.68|15390.68|15390.68|15390.68|15390.68|15390.68|0
1644420600000|2022-02-09 15:30:00|15392.32|15392.32|15394.15|15394.15|15394.15|15394.15|15392.32|15392.32|0
1644420610000|2022-02-09 15:30:10|15395.06|15395.06|15396.06|15396.06|15396.06|15396.06|15394.59|15394.59|0
1644420620000|2022-02-09 15:30:20|15394.62|15394.62|15394.62|15394.62|15394.62|15394.62|15394.62|15394.62|0
1644420630000|2022-02-09 15:30:30|15395.09|15395.09|15395.5|15395.5|15395.5|15395.5|15395.09|15395.09|0
1644420650000|2022-02-09 15:30:50|15395.91|15395.91|15395.29|15395.29|15396.26|15396.26|15395.29|15395.29|0
1644420660000|2022-02-09 15:31:00|15396.67|15396.67|15396.67|15396.67|15396.67|15396.67|15396.67|15396.67|0
1644420680000|2022-02-09 15:31:20|15400.2|15400.2|15403.91|15403.91|15405.35|15405.35|15400.2|15400.2|0
1644420690000|2022-02-09 15:31:30|15403.46|15403.46|15402.02|15402.02|15403.46|15403.46|15402.02|15402.02|0
1644420710000|2022-02-09 15:31:50|15407.5|15407.5|15409.83|15409.83|15409.83|15409.83|15407.5|15407.5|0
1644420720000|2022-02-09 15:32:00|15410.39|15410.39|15410.39|15410.39|15410.39|15410.39|15410.39|15410.39|0
1644420730000|2022-02-09 15:32:10|15411.62|15411.62|15414.34|15414.34|15414.34|15414.34|15411.62|15411.62|0
1644420760000|2022-02-09 15:32:40|15416.69|15416.69|15416.69|15416.69|15416.69|15416.69|15416.69|15416.69|0
1644420770000|2022-02-09 15:32:50|15417.69|15417.69|15417.69|15417.69|15417.69|15417.69|15417.69|15417.69|0
1644420780000|2022-02-09 15:33:00|15416.25|15416.25|15416.25|15416.25|15416.25|15416.25|15416.25|15416.25|0
1644420790000|2022-02-09 15:33:10|15417.63|15417.63|15424.73|15424.73|15424.73|15424.73|15417.63|15417.63|0
1644420800000|2022-02-09 15:33:20|15425.19|15425.19|15425.19|15425.19|15425.19|15425.19|15425.19|15425.19|0
1644420810000|2022-02-09 15:33:30|15426.62|15426.62|15426.62|15426.62|15426.62|15426.62|15426.62|15426.62|0
1644420820000|2022-02-09 15:33:40|15428.45|15428.45|15432.34|15432.34|15432.34|15432.34|15428.45|15428.45|0
1644420840000|2022-02-09 15:34:00|15433.25|15433.25|15424.96|15424.96|15433.25|15433.25|15424.96|15424.96|0
1644420850000|2022-02-09 15:34:10|15424.46|15424.46|15423.08|15423.08|15424.46|15424.46|15423.08|15423.08|0
1644420860000|2022-02-09 15:34:20|15422.61|15422.61|15422.61|15422.61|15422.61|15422.61|15422.61|15422.61|0
1644420870000|2022-02-09 15:34:30|15422.83|15422.83|15422.83|15422.83|15422.83|15422.83|15422.83|15422.83|0
1644420890000|2022-02-09 15:34:50|15421.4|15421.4|15419.96|15419.96|15421.4|15421.4|15419.96|15419.96|0
1644420910000|2022-02-09 15:35:10|15419.05|15419.05|15417.52|15417.52|15419.05|15419.05|15416.76|15416.76|0
1644420920000|2022-02-09 15:35:20|15416.71|15416.71|15412.36|15412.36|15416.71|15416.71|15412.36|15412.36|0
1644420930000|2022-02-09 15:35:30|15411.44|15411.44|15412.86|15412.86|15413.27|15413.27|15411.44|15411.44|0
1644420950000|2022-02-09 15:35:50|15413.33|15413.33|15410.56|15410.56|15413.33|15413.33|15410.56|15410.56|0
1644420960000|2022-02-09 15:36:00|15411.06|15411.06|15411.06|15411.06|15411.06|15411.06|15411.06|15411.06|0
1644420980000|2022-02-09 15:36:20|15411.53|15411.53|15411.53|15411.53|15411.53|15411.53|15411.53|15411.53|0
1644421000000|2022-02-09 15:36:40|15412.44|15412.44|15411.89|15411.89|15412.44|15412.44|15411.89|15411.89|0
1644421010000|2022-02-09 15:36:50|15412.44|15412.44|15412.44|15412.44|15412.44|15412.44|15412.44|15412.44|0
1644421020000|2022-02-09 15:37:00|15413.88|15413.88|15413.88|15413.88|15413.88|15413.88|15413.88|15413.88|0
1644421030000|2022-02-09 15:37:10|15413.41|15413.41|15413.41|15413.41|15413.41|15413.41|15413.41|15413.41|0
1644421040000|2022-02-09 15:37:20|15413.88|15413.88|15413.88|15413.88|15413.88|15413.88|15413.88|15413.88|0
1644421050000|2022-02-09 15:37:30|15413.67|15413.67|15411.84|15411.84|15413.67|15413.67|15411.84|15411.84|0
1644421060000|2022-02-09 15:37:40|15410.93|15410.93|15410.93|15410.93|15410.93|15410.93|15410.93|15410.93|0
1644421070000|2022-02-09 15:37:50|15411.4|15411.4|15409.97|15409.97|15411.4|15411.4|15409.97|15409.97|0
1644421080000|2022-02-09 15:38:00|15411.4|15411.4|15412.87|15412.87|15414.35|15414.35|15411.4|15411.4|0
1644421090000|2022-02-09 15:38:10|15411.44|15411.44|15412.13|15412.13|15412.13|15412.13|15411.44|15411.44|0
1644421100000|2022-02-09 15:38:20|15411.22|15411.22|15410.3|15410.3|15411.22|15411.22|15410.3|15410.3|0
1644421110000|2022-02-09 15:38:30|15410.76|15410.76|15412.2|15412.2|15412.2|15412.2|15410.76|15410.76|0
1644421130000|2022-02-09 15:38:50|15411.28|15411.28|15411.28|15411.28|15412.2|15412.2|15411.28|15411.28|0
1644421140000|2022-02-09 15:39:00|15410.37|15410.37|15410.37|15410.37|15410.37|15410.37|15410.37|15410.37|0
1644421150000|2022-02-09 15:39:10|15407.5|15407.5|15400.44|15400.44|15407.5|15407.5|15400.44|15400.44|0
1644421170000|2022-02-09 15:39:30|15399|15399|15399|15399|15399|15399|15399|15399|0
1644421180000|2022-02-09 15:39:40|15398.8|15398.8|15398.8|15398.8|15398.8|15398.8|15398.8|15398.8|0
1644421200000|2022-02-09 15:40:00|15399.71|15399.71|15399.71|15399.71|15399.71|15399.71|15399.71|15399.71|0
1644421210000|2022-02-09 15:40:10|15399.26|15399.26|15399.26|15399.26|15399.26|15399.26|15399.26|15399.26|0
1644421220000|2022-02-09 15:40:20|15397.43|15397.43|15396.81|15396.81|15397.43|15397.43|15396.81|15396.81|0
1644421230000|2022-02-09 15:40:30|15395.89|15395.89|15396.81|15396.81|15396.81|15396.81|15395.89|15395.89|0
1644421280000|2022-02-09 15:41:20|15397.27|15397.27|15397.27|15397.27|15397.27|15397.27|15397.27|15397.27|0
1644421290000|2022-02-09 15:41:30|15398.18|15398.18|15396.46|15396.46|15398.7|15398.7|15396.46|15396.46|0
1644421300000|2022-02-09 15:41:40|15395.96|15395.96|15397.79|15397.79|15397.79|15397.79|15395.96|15395.96|0
1644421320000|2022-02-09 15:42:00|15397.12|15397.12|15397.57|15397.57|15397.57|15397.57|15396.9|15396.9|0
1644421330000|2022-02-09 15:42:10|15398.03|15398.03|15396.95|15396.95|15398.03|15398.03|15396.95|15396.95|0
1644421340000|2022-02-09 15:42:20|15397.16|15397.16|15394.93|15394.93|15397.16|15397.16|15394.35|15394.35|0
1644421350000|2022-02-09 15:42:30|15394.48|15394.48|15395.39|15395.39|15395.39|15395.39|15394.48|15394.48|0
1644421380000|2022-02-09 15:43:00|15394.48|15394.48|15394.92|15394.92|15394.92|15394.92|15394.25|15394.25|0
1644421390000|2022-02-09 15:43:10|15395.15|15395.15|15395.37|15395.37|15395.82|15395.82|15394.81|15394.81|0
1644421400000|2022-02-09 15:43:20|15396.49|15396.49|15398.97|15398.97|15398.97|15398.97|15396.49|15396.49|0
1644421410000|2022-02-09 15:43:30|15399.94|15399.94|15399.94|15399.94|15399.94|15399.94|15399.94|15399.94|0
1644421430000|2022-02-09 15:43:50|15399.39|15399.39|15396.93|15396.93|15399.39|15399.39|15396.48|15396.48|0
1644421440000|2022-02-09 15:44:00|15397.37|15397.37|15397.83|15397.83|15397.83|15397.83|15397.37|15397.37|0
1644421450000|2022-02-09 15:44:10|15397.33|15397.33|15396.89|15396.89|15397.33|15397.33|15396.42|15396.42|0
1644421460000|2022-02-09 15:44:20|15395.47|15395.47|15395|15395|15395.47|15395.47|15395|15395|0
1644421470000|2022-02-09 15:44:30|15393.17|15393.17|15394.61|15394.61|15394.61|15394.61|15391.74|15391.74|0
1644421480000|2022-02-09 15:44:40|15395.55|15395.55|15396|15396|15396|15396|15395.55|15395.55|0
1644421490000|2022-02-09 15:44:50|15395.53|15395.53|15392.97|15392.97|15395.53|15395.53|15392.5|15392.5|0
1644421500000|2022-02-09 15:45:00|15393.45|15393.45|15393.92|15393.92|15393.92|15393.92|15393.45|15393.45|0
1644421520000|2022-02-09 15:45:20|15394.12|15394.12|15394.12|15394.12|15394.12|15394.12|15394.12|15394.12|0
1644421530000|2022-02-09 15:45:30|15393.56|15393.56|15393.56|15393.56|15393.56|15393.56|15393.56|15393.56|0
1644421540000|2022-02-09 15:45:40|15393.09|15393.09|15393.09|15393.09|15393.09|15393.09|15393.09|15393.09|0
1644421550000|2022-02-09 15:45:50|15393.56|15393.56|15392.62|15392.62|15393.56|15393.56|15392.62|15392.62|0
1644421570000|2022-02-09 15:46:10|15390.17|15390.17|15387.25|15387.25|15390.17|15390.17|15387.03|15387.03|0
1644421600000|2022-02-09 15:46:40|15386.8|15386.8|15386.25|15386.25|15386.8|15386.8|15386.25|15386.25|0
1644421620000|2022-02-09 15:47:00|15387.06|15387.06|15388.18|15388.18|15388.18|15388.18|15387.06|15387.06|0
1644421630000|2022-02-09 15:47:10|15388.74|15388.74|15390.73|15390.73|15390.73|15390.73|15388.74|15388.74|0
1644421640000|2022-02-09 15:47:20|15391.29|15391.29|15390.37|15390.37|15391.29|15391.29|15390.37|15390.37|0
1644421650000|2022-02-09 15:47:30|15390.58|15390.58|15390.58|15390.58|15390.58|15390.58|15390.58|15390.58|0
1644421660000|2022-02-09 15:47:40|15391.4|15391.4|15391.4|15391.4|15391.4|15391.4|15391.4|15391.4|0
1644421680000|2022-02-09 15:48:00|15393.22|15393.22|15393.22|15393.22|15393.22|15393.22|15393.22|15393.22|0
1644421690000|2022-02-09 15:48:10|15392.31|15392.31|15392.31|15392.31|15392.31|15392.31|15392.31|15392.31|0
1644421700000|2022-02-09 15:48:20|15391.75|15391.75|15392.67|15392.67|15392.67|15392.67|15391.75|15391.75|0
1644421710000|2022-02-09 15:48:30|15392.89|15392.89|15391.46|15391.46|15392.89|15392.89|15391.46|15391.46|0
1644421740000|2022-02-09 15:49:00|15391.25|15391.25|15391.25|15391.25|15391.25|15391.25|15391.25|15391.25|0
1644421760000|2022-02-09 15:49:20|15391.47|15391.47|15391.18|15391.18|15391.47|15391.47|15389.52|15389.52|0
1644421770000|2022-02-09 15:49:30|15390.73|15390.73|15390.73|15390.73|15390.73|15390.73|15390.73|15390.73|0
1644421780000|2022-02-09 15:49:40|15390.29|15390.29|15390.29|15390.29|15390.29|15390.29|15390.29|15390.29|0
1644421800000|2022-02-09 15:50:00|15389.37|15389.37|15389.37|15389.37|15389.37|15389.37|15389.37|15389.37|0
1644421810000|2022-02-09 15:50:10|15389.59|15389.59|15389.59|15389.59|15389.59|15389.59|15389.59|15389.59|0
1644421820000|2022-02-09 15:50:20|15390.41|15390.41|15399.71|15399.71|15399.71|15399.71|15390.41|15390.41|0
1644421830000|2022-02-09 15:50:30|15399.93|15399.93|15399.72|15399.72|15399.93|15399.93|15399.72|15399.72|0
1644421850000|2022-02-09 15:50:50|15399.5|15399.5|15399.5|15399.5|15399.5|15399.5|15399.5|15399.5|0
1644421880000|2022-02-09 15:51:20|15400.93|15400.93|15400.93|15400.93|15400.93|15400.93|15400.93|15400.93|0
1644421890000|2022-02-09 15:51:30|15401.16|15401.16|15400.24|15400.24|15401.16|15401.16|15400.24|15400.24|0
1644421910000|2022-02-09 15:51:50|15401.16|15401.16|15400.95|15400.95|15401.16|15401.16|15400.95|15400.95|0
1644421930000|2022-02-09 15:52:10|15401.36|15401.36|15401.16|15401.16|15401.36|15401.36|15401.16|15401.16|0
1644421940000|2022-02-09 15:52:20|15399.72|15399.72|15409.16|15409.16|15409.16|15409.16|15399.72|15399.72|0
1644421950000|2022-02-09 15:52:30|15410.59|15410.59|15416.95|15416.95|15416.95|15416.95|15410.59|15410.59|0
1644421960000|2022-02-09 15:52:40|15417.51|15417.51|15417.51|15417.51|15417.51|15417.51|15417.51|15417.51|0
1644421970000|2022-02-09 15:52:50|15418.07|15418.07|15420.62|15420.62|15420.62|15420.62|15418.07|15418.07|0
1644421980000|2022-02-09 15:53:00|15421.09|15421.09|15431.56|15431.56|15431.56|15431.56|15421.09|15421.09|0
1644421990000|2022-02-09 15:53:10|15433.2|15433.2|15433.2|15433.2|15433.2|15433.2|15433.2|15433.2|0
1644422000000|2022-02-09 15:53:20|15432.28|15432.28|15435.03|15435.03|15435.03|15435.03|15432.28|15432.28|0
1644422010000|2022-02-09 15:53:30|15432.79|15432.79|15431.36|15431.36|15432.79|15432.79|15429.93|15429.93|0
1644422020000|2022-02-09 15:53:40|15429.53|15429.53|15430.05|15430.05|15430.05|15430.05|15428.62|15428.62|0
1644422040000|2022-02-09 15:54:00|15429.58|15429.58|15432.79|15432.79|15432.79|15432.79|15429.58|15429.58|0
1644422050000|2022-02-09 15:54:10|15431.88|15431.88|15429.39|15429.39|15431.88|15431.88|15429.39|15429.39|0
1644422060000|2022-02-09 15:54:20|15427.96|15427.96|15425.55|15425.55|15427.96|15427.96|15425.05|15425.05|0
1644422070000|2022-02-09 15:54:30|15423.1|15423.1|15423.1|15423.1|15423.1|15423.1|15423.1|15423.1|0
1644422080000|2022-02-09 15:54:40|15423.92|15423.92|15423.92|15423.92|15423.92|15423.92|15423.92|15423.92|0
1644422090000|2022-02-09 15:54:50|15422.48|15422.48|15417.02|15417.02|15422.48|15422.48|15417.02|15417.02|0
1644422100000|2022-02-09 15:55:00|15418.84|15418.84|15420.6|15420.6|15420.6|15420.6|15418.84|15418.84|0
1644422110000|2022-02-09 15:55:10|15421.55|15421.55|15421.55|15421.55|15421.55|15421.55|15421.55|15421.55|0
1644422120000|2022-02-09 15:55:20|15422.46|15422.46|15424.35|15424.35|15424.35|15424.35|15422.46|15422.46|0
1644422130000|2022-02-09 15:55:30|15424.82|15424.82|15424.82|15424.82|15424.82|15424.82|15424.82|15424.82|0
1644422150000|2022-02-09 15:55:50|15424.27|15424.27|15424.27|15424.27|15424.27|15424.27|15424.27|15424.27|0
1644422170000|2022-02-09 15:56:10|15423.45|15423.45|15423.45|15423.45|15423.45|15423.45|15423.45|15423.45|0
1644422180000|2022-02-09 15:56:20|15425.28|15425.28|15426.66|15426.66|15427.65|15427.65|15425.28|15425.28|0
1644422190000|2022-02-09 15:56:30|15428.49|15428.49|15427.46|15427.46|15428.49|15428.49|15427.46|15427.46|0
1644422200000|2022-02-09 15:56:40|15429.1|15429.1|15428.6|15428.6|15429.1|15429.1|15428.6|15428.6|0
1644422210000|2022-02-09 15:56:50|15429.54|15429.54|15429.54|15429.54|15429.54|15429.54|15429.54|15429.54|0
1644422220000|2022-02-09 15:57:00|15427.71|15427.71|15424.97|15424.97|15427.71|15427.71|15424.97|15424.97|0
1644422240000|2022-02-09 15:57:20|15426|15426|15424.77|15424.77|15426|15426|15424.77|15424.77|0
1644422260000|2022-02-09 15:57:40|15426.15|15426.15|15427.63|15427.63|15427.63|15427.63|15426.15|15426.15|0
1644422270000|2022-02-09 15:57:50|15428.54|15428.54|15428.54|15428.54|15428.54|15428.54|15428.54|15428.54|0
1644422280000|2022-02-09 15:58:00|15429.98|15429.98|15429.98|15429.98|15430.39|15430.39|15429.98|15429.98|0
1644422290000|2022-02-09 15:58:10|15429.77|15429.77|15429.55|15429.55|15430.44|15430.44|15429.55|15429.55|0
1644422300000|2022-02-09 15:58:20|15431.04|15431.04|15436.28|15436.28|15436.28|15436.28|15431.04|15431.04|0
1644422330000|2022-02-09 15:58:50|15436.49|15436.49|15436.49|15436.49|15436.49|15436.49|15436.49|15436.49|0
1644422340000|2022-02-09 15:59:00|15436.95|15436.95|15435.9|15435.9|15437.51|15437.51|15435.68|15435.68|0
1644422350000|2022-02-09 15:59:10|15436.4|15436.4|15437.83|15437.83|15437.83|15437.83|15436.4|15436.4|0
1644422360000|2022-02-09 15:59:20|15438.24|15438.24|15438.24|15438.24|15438.24|15438.24|15438.24|15438.24|0
1644422370000|2022-02-09 15:59:30|15437.83|15437.83|15437.63|15437.63|15439.06|15439.06|15437.63|15437.63|0
1644422380000|2022-02-09 15:59:40|15437.83|15437.83|15437.83|15437.83|15437.83|15437.83|15437.83|15437.83|0
1644422390000|2022-02-09 15:59:50|15438.29|15438.29|15436.85|15436.85|15438.29|15438.29|15436.85|15436.85|0
1644422400000|2022-02-09 16:00:00|15438.68|15438.68|15440.31|15440.31|15443.57|15443.57|15438.68|15438.68|0
1644422410000|2022-02-09 16:00:10|15439.85|15439.85|15439.85|15439.85|15439.85|15439.85|15439.4|15439.4|0
1644422420000|2022-02-09 16:00:20|15441.73|15441.73|15441.73|15441.73|15441.73|15441.73|15441.73|15441.73|0
1644422430000|2022-02-09 16:00:30|15443.56|15443.56|15443.56|15443.56|15443.56|15443.56|15443.56|15443.56|0
1644422440000|2022-02-09 16:00:40|15444.06|15444.06|15443.77|15443.77|15444.18|15444.18|15443.56|15443.56|0
1644422450000|2022-02-09 16:00:50|15444.59|15444.59|15446.61|15446.61|15447.23|15447.23|15444.38|15444.38|0
1644422460000|2022-02-09 16:01:00|15446.82|15446.82|15447.47|15447.47|15447.47|15447.47|15446.82|15446.82|0
1644422470000|2022-02-09 16:01:10|15447.68|15447.68|15447.68|15447.68|15447.68|15447.68|15447.68|15447.68|0
1644422480000|2022-02-09 16:01:20|15447.88|15447.88|15447.97|15447.97|15447.97|15447.97|15447.47|15447.47|0
1644422490000|2022-02-09 16:01:30|15447.07|15447.07|15444.97|15444.97|15447.07|15447.07|15444.97|15444.97|0
1644422500000|2022-02-09 16:01:40|15445.95|15445.95|15438.29|15438.29|15445.95|15445.95|15438.29|15438.29|0
1644422510000|2022-02-09 16:01:50|15436.86|15436.86|15436.36|15436.36|15436.86|15436.86|15436.36|15436.36|0
1644422530000|2022-02-09 16:02:10|15437.18|15437.18|15437.39|15437.39|15437.39|15437.39|15436.77|15436.77|0
1644422560000|2022-02-09 16:02:40|15436.89|15436.89|15436.89|15436.89|15436.89|15436.89|15436.89|15436.89|0
1644422580000|2022-02-09 16:03:00|15435.22|15435.22|15435.22|15435.22|15435.22|15435.22|15435.22|15435.22|0
1644422590000|2022-02-09 16:03:10|15434.31|15434.31|15431.44|15431.44|15434.31|15434.31|15431.44|15431.44|0
1644422600000|2022-02-09 16:03:20|15432.87|15432.87|15428.45|15428.45|15432.87|15432.87|15428.45|15428.45|0
1644422610000|2022-02-09 16:03:30|15428.9|15428.9|15428.9|15428.9|15428.9|15428.9|15428.9|15428.9|0
1644422620000|2022-02-09 16:03:40|15428.34|15428.34|15428.34|15428.34|15428.34|15428.34|15428.34|15428.34|0
1644422630000|2022-02-09 16:03:50|15427.87|15427.87|15424.89|15424.89|15427.87|15427.87|15424.89|15424.89|0
1644422640000|2022-02-09 16:04:00|15423.51|15423.51|15418.8|15418.8|15423.51|15423.51|15418.8|15418.8|0
1644422660000|2022-02-09 16:04:20|15418.35|15418.35|15411.2|15411.2|15418.35|15418.35|15411.2|15411.2|0
1644422670000|2022-02-09 16:04:30|15410.99|15410.99|15407.4|15407.4|15410.99|15410.99|15407.4|15407.4|0
1644422680000|2022-02-09 16:04:40|15405.97|15405.97|15405.03|15405.03|15405.97|15405.97|15405.03|15405.03|0
1644422690000|2022-02-09 16:04:50|15404.61|15404.61|15402.22|15402.22|15404.61|15404.61|15402.22|15402.22|0
1644422700000|2022-02-09 16:05:00|15400.39|15400.39|15403.13|15403.13|15403.13|15403.13|15400.39|15400.39|0
1644422710000|2022-02-09 16:05:10|15401.7|15401.7|15408.92|15408.92|15408.92|15408.92|15401.7|15401.7|0
1644422720000|2022-02-09 16:05:20|15408.7|15408.7|15408.7|15408.7|15408.7|15408.7|15408.7|15408.7|0
1644422730000|2022-02-09 16:05:30|15407.88|15407.88|15407.88|15407.88|15407.88|15407.88|15407.88|15407.88|0
1644422760000|2022-02-09 16:06:00|15407.54|15407.54|15404.61|15404.61|15407.54|15407.54|15404.61|15404.61|0
1644422770000|2022-02-09 16:06:10|15406.06|15406.06|15406.06|15406.06|15406.06|15406.06|15406.06|15406.06|0
1644422780000|2022-02-09 16:06:20|15405.57|15405.57|15405.57|15405.57|15405.57|15405.57|15405.57|15405.57|0
1644422800000|2022-02-09 16:06:40|15405.36|15405.36|15405.36|15405.36|15405.36|15405.36|15405.36|15405.36|0
1644422810000|2022-02-09 16:06:50|15404.45|15404.45|15404.45|15404.45|15404.45|15404.45|15404.45|15404.45|0
1644422820000|2022-02-09 16:07:00|15404.65|15404.65|15402.73|15402.73|15404.65|15404.65|15402.06|15402.06|0
1644422840000|2022-02-09 16:07:20|15402.96|15402.96|15402.49|15402.49|15402.96|15402.96|15402.02|15402.02|0
1644422870000|2022-02-09 16:07:50|15403.05|15403.05|15402.13|15402.13|15403.05|15403.05|15402.13|15402.13|0
1644422880000|2022-02-09 16:08:00|15401.63|15401.63|15401.63|15401.63|15401.63|15401.63|15401.63|15401.63|0
1644422890000|2022-02-09 16:08:10|15401.18|15401.18|15400.7|15400.7|15401.18|15401.18|15400.7|15400.7|0
1644422900000|2022-02-09 16:08:20|15399.79|15399.79|15399.79|15399.79|15399.79|15399.79|15399.79|15399.79|0
1644422920000|2022-02-09 16:08:40|15399.32|15399.32|15399.32|15399.32|15399.32|15399.32|15399.32|15399.32|0
1644422930000|2022-02-09 16:08:50|15398.63|15398.63|15399.19|15399.19|15399.19|15399.19|15398.63|15398.63|0
1644422940000|2022-02-09 16:09:00|15398.69|15398.69|15399.6|15399.6|15399.6|15399.6|15398.69|15398.69|0
1644422950000|2022-02-09 16:09:10|15399.4|15399.4|15398.78|15398.78|15399.6|15399.6|15398.78|15398.78|0
1644422960000|2022-02-09 16:09:20|15399.6|15399.6|15399.11|15399.11|15399.6|15399.6|15399.11|15399.11|0
1644422980000|2022-02-09 16:09:40|15398.19|15398.19|15398.19|15398.19|15398.19|15398.19|15398.19|15398.19|0
1644422990000|2022-02-09 16:09:50|15397.28|15397.28|15398.1|15398.1|15398.91|15398.91|15397.28|15397.28|0
1644423000000|2022-02-09 16:10:00|15398.57|15398.57|15398.57|15398.57|15398.57|15398.57|15398.57|15398.57|0
1644423010000|2022-02-09 16:10:10|15397.65|15397.65|15398.21|15398.21|15398.21|15398.21|15397.65|15397.65|0
1644423020000|2022-02-09 16:10:20|15397.65|15397.65|15398.47|15398.47|15398.47|15398.47|15397.65|15397.65|0
1644423030000|2022-02-09 16:10:30|15398.97|15398.97|15399.52|15399.52|15399.52|15399.52|15398.97|15398.97|0
1644423040000|2022-02-09 16:10:40|15400.02|15400.02|15400.52|15400.52|15400.52|15400.52|15400.02|15400.02|0
1644423050000|2022-02-09 16:10:50|15401.08|15401.08|15401.57|15401.57|15401.57|15401.57|15401.08|15401.08|0
1644423060000|2022-02-09 16:11:00|15404.32|15404.32|15412.22|15412.22|15412.22|15412.22|15404.32|15404.32|0
1644423070000|2022-02-09 16:11:10|15412.78|15412.78|15412.78|15412.78|15412.78|15412.78|15412.78|15412.78|0
1644423080000|2022-02-09 16:11:20|15411.86|15411.86|15411.86|15411.86|15411.86|15411.86|15411.86|15411.86|0
1644423100000|2022-02-09 16:11:40|15410.95|15410.95|15414.95|15414.95|15414.95|15414.95|15410.95|15410.95|0
1644423110000|2022-02-09 16:11:50|15416.37|15416.37|15416.37|15416.37|15416.37|15416.37|15416.37|15416.37|0
1644423120000|2022-02-09 16:12:00|15416.84|15416.84|15417.77|15417.77|15417.77|15417.77|15416.84|15416.84|0
1644423150000|2022-02-09 16:12:30|15418.23|15418.23|15418.23|15418.23|15418.23|15418.23|15418.23|15418.23|0
1644423160000|2022-02-09 16:12:40|15417.75|15417.75|15418.72|15418.72|15418.72|15418.72|15417.28|15417.28|0
1644423180000|2022-02-09 16:13:00|15418.23|15418.23|15418.23|15418.23|15418.23|15418.23|15418.23|15418.23|0
1644423190000|2022-02-09 16:13:10|15417.73|15417.73|15413.68|15413.68|15417.73|15417.73|15413.68|15413.68|0
1644423260000|2022-02-09 16:14:20|15397.39|15397.39|15397.39|15397.39|15397.39|15397.39|15397.39|15397.39|0
1644423270000|2022-02-09 16:14:30|15396.72|15396.72|15393.85|15393.85|15396.72|15396.72|15393.85|15393.85|0
1644423290000|2022-02-09 16:14:50|15392.94|15392.94|15392.47|15392.47|15392.94|15392.94|15392.47|15392.47|0
1644423300000|2022-02-09 16:15:00|15393.9|15393.9|15393.9|15393.9|15393.9|15393.9|15393.9|15393.9|0
1644423310000|2022-02-09 16:15:10|15392.07|15392.07|15392.07|15392.07|15392.07|15392.07|15392.07|15392.07|0
1644423320000|2022-02-09 16:15:20|15393.07|15393.07|15394.53|15394.53|15394.53|15394.53|15393.07|15393.07|0
1644423330000|2022-02-09 16:15:30|15395.03|15395.03|15395.03|15395.03|15395.03|15395.03|15395.03|15395.03|0
1644423360000|2022-02-09 16:16:00|15394.8|15394.8|15394.25|15394.25|15394.8|15394.8|15394.25|15394.25|0
1644423370000|2022-02-09 16:16:10|15397.19|15397.19|15400.45|15400.45|15400.45|15400.45|15397.19|15397.19|0
1644423380000|2022-02-09 16:16:20|15399.9|15399.9|15399.9|15399.9|15399.9|15399.9|15399.9|15399.9|0
1644423400000|2022-02-09 16:16:40|15400.34|15400.34|15400.34|15400.34|15400.34|15400.34|15400.34|15400.34|0
1644423410000|2022-02-09 16:16:50|15400.57|15400.57|15399.65|15399.65|15400.57|15400.57|15399.65|15399.65|0
1644423430000|2022-02-09 16:17:10|15399.43|15399.43|15399.65|15399.65|15399.65|15399.65|15399.43|15399.43|0
1644423440000|2022-02-09 16:17:20|15399.16|15399.16|15397.52|15397.52|15399.16|15399.16|15397.52|15397.52|0
1644423450000|2022-02-09 16:17:30|15396.09|15396.09|15394.26|15394.26|15396.09|15396.09|15394.26|15394.26|0
1644423460000|2022-02-09 16:17:40|15394.82|15394.82|15394.37|15394.37|15394.82|15394.82|15394.37|15394.37|0
1644423470000|2022-02-09 16:17:50|15391.57|15391.57|15390.55|15390.55|15391.57|15391.57|15390.55|15390.55|0
1644423480000|2022-02-09 16:18:00|15389.12|15389.12|15389.56|15389.56|15389.56|15389.56|15389.12|15389.12|0
1644423490000|2022-02-09 16:18:10|15388.65|15388.65|15389.12|15389.12|15389.12|15389.12|15388.65|15388.65|0
1644423520000|2022-02-09 16:18:40|15388.65|15388.65|15388.65|15388.65|15388.65|15388.65|15388.18|15388.18|0
1644423540000|2022-02-09 16:19:00|15387.98|15387.98|15387.98|15387.98|15387.98|15387.98|15387.98|15387.98|0
1644423560000|2022-02-09 16:19:20|15388.43|15388.43|15388.43|15388.43|15388.43|15388.43|15388.43|15388.43|0
1644423590000|2022-02-09 16:19:50|15390.26|15390.26|15389.34|15389.34|15390.26|15390.26|15389.34|15389.34|0
1644423600000|2022-02-09 16:20:00|15388.43|15388.43|15389.54|15389.54|15389.54|15389.54|15387.87|15387.87|0
1644423610000|2022-02-09 16:20:10|15389.08|15389.08|15388.64|15388.64|15389.08|15389.08|15388.64|15388.64|0
1644423620000|2022-02-09 16:20:20|15387.82|15387.82|15387.82|15387.82|15387.82|15387.82|15387.82|15387.82|0
1644423630000|2022-02-09 16:20:30|15387.61|15387.61|15387.61|15387.61|15387.61|15387.61|15387.61|15387.61|0
1644423640000|2022-02-09 16:20:40|15387.14|15387.14|15387.14|15387.14|15387.14|15387.14|15387.14|15387.14|0
1644423660000|2022-02-09 16:21:00|15387.7|15387.7|15384.53|15384.53|15387.7|15387.7|15384.53|15384.53|0
1644423670000|2022-02-09 16:21:10|15384.98|15384.98|15387.09|15387.09|15387.09|15387.09|15384.98|15384.98|0
1644423690000|2022-02-09 16:21:30|15386.89|15386.89|15386.89|15386.89|15386.89|15386.89|15386.89|15386.89|0
1644423700000|2022-02-09 16:21:40|15387.09|15387.09|15384.57|15384.57|15387.09|15387.09|15384.57|15384.57|0
1644423710000|2022-02-09 16:21:50|15385.13|15385.13|15385.13|15385.13|15385.13|15385.13|15385.13|15385.13|0
1644423730000|2022-02-09 16:22:10|15386.96|15386.96|15386.04|15386.04|15386.96|15386.96|15386.04|15386.04|0
1644423740000|2022-02-09 16:22:20|15386.51|15386.51|15388.01|15388.01|15388.92|15388.92|15386.51|15386.51|0
1644423750000|2022-02-09 16:22:30|15389.44|15389.44|15389.44|15389.44|15389.44|15389.44|15389.44|15389.44|0
1644423760000|2022-02-09 16:22:40|15389.24|15389.24|15385.05|15385.05|15389.24|15389.24|15385.05|15385.05|0
1644423770000|2022-02-09 16:22:50|15386.48|15386.48|15386.48|15386.48|15386.48|15386.48|15386.48|15386.48|0
1644423790000|2022-02-09 16:23:10|15386.89|15386.89|15386.54|15386.54|15387.66|15387.66|15386.54|15386.54|0
1644423800000|2022-02-09 16:23:20|15387.09|15387.09|15386.62|15386.62|15387.09|15387.09|15386.62|15386.62|0
1644423820000|2022-02-09 16:23:40|15387.18|15387.18|15387.18|15387.18|15387.18|15387.18|15387.18|15387.18|0
1644423830000|2022-02-09 16:23:50|15388.62|15388.62|15388.62|15388.62|15388.62|15388.62|15388.62|15388.62|0
1644423840000|2022-02-09 16:24:00|15388.82|15388.82|15388.82|15388.82|15388.82|15388.82|15388.82|15388.82|0
1644423850000|2022-02-09 16:24:10|15387.71|15387.71|15388.4|15388.4|15388.4|15388.4|15387.71|15387.71|0
1644423860000|2022-02-09 16:24:20|15386.97|15386.97|15386.97|15386.97|15386.97|15386.97|15386.97|15386.97|0
1644423870000|2022-02-09 16:24:30|15387.78|15387.78|15388.39|15388.39|15388.39|15388.39|15387.78|15387.78|0
1644423880000|2022-02-09 16:24:40|15387.58|15387.58|15389.01|15389.01|15389.01|15389.01|15387.58|15387.58|0
1644423890000|2022-02-09 16:24:50|15388.54|15388.54|15390.35|15390.35|15390.35|15390.35|15388.54|15388.54|0
1644423900000|2022-02-09 16:25:00|15391.17|15391.17|15392.64|15392.64|15393.56|15393.56|15391.17|15391.17|0
1644423910000|2022-02-09 16:25:10|15391.73|15391.73|15392.08|15392.08|15392.64|15392.64|15391.73|15391.73|0
1644423920000|2022-02-09 16:25:20|15391.27|15391.27|15391.18|15391.18|15393.12|15393.12|15391.18|15391.18|0
1644423930000|2022-02-09 16:25:30|15392.82|15392.82|15392.82|15392.82|15392.82|15392.82|15392.82|15392.82|0
1644423940000|2022-02-09 16:25:40|15391.38|15391.38|15389.55|15389.55|15391.38|15391.38|15389.55|15389.55|0
1644423960000|2022-02-09 16:26:00|15389.33|15389.33|15385.68|15385.68|15389.75|15389.75|15385.68|15385.68|0
1644423970000|2022-02-09 16:26:10|15384.73|15384.73|15385.2|15385.2|15385.2|15385.2|15384.73|15384.73|0
1644423980000|2022-02-09 16:26:20|15385.43|15385.43|15385.43|15385.43|15385.43|15385.43|15385.43|15385.43|0
1644423990000|2022-02-09 16:26:30|15385.99|15385.99|15385.99|15385.99|15385.99|15385.99|15385.99|15385.99|0
1644424000000|2022-02-09 16:26:40|15385.76|15385.76|15385.76|15385.76|15385.76|15385.76|15385.76|15385.76|0
1644424030000|2022-02-09 16:27:10|15385.99|15385.99|15385.99|15385.99|15385.99|15385.99|15385.99|15385.99|0
1644424040000|2022-02-09 16:27:20|15384.16|15384.16|15383.93|15383.93|15384.16|15384.16|15383.93|15383.93|0
1644424080000|2022-02-09 16:28:00|15382.1|15382.1|15381.48|15381.48|15382.31|15382.31|15381.48|15381.48|0
1644424090000|2022-02-09 16:28:10|15378.74|15378.74|15379.65|15379.65|15379.65|15379.65|15378.74|15378.74|0
1644424100000|2022-02-09 16:28:20|15379.88|15379.88|15379.46|15379.46|15380.37|15380.37|15379.46|15379.46|0
1644424110000|2022-02-09 16:28:30|15378.03|15378.03|15378.03|15378.03|15378.03|15378.03|15378.03|15378.03|0
1644424120000|2022-02-09 16:28:40|15377.58|15377.58|15375.73|15375.73|15377.58|15377.58|15375.73|15375.73|0
1644424130000|2022-02-09 16:28:50|15374.82|15374.82|15373.9|15373.9|15374.82|15374.82|15373.9|15373.9|0
1644424140000|2022-02-09 16:29:00|15373.09|15373.09|15373.5|15373.5|15373.5|15373.5|15373.09|15373.09|0
1644424150000|2022-02-09 16:29:10|15374.41|15374.41|15373.5|15373.5|15374.41|15374.41|15373.5|15373.5|0
1644424160000|2022-02-09 16:29:20|15372.38|15372.38|15373.21|15373.21|15373.21|15373.21|15371.18|15371.18|0
1644424170000|2022-02-09 16:29:30|15372.39|15372.39|15377.93|15377.93|15377.93|15377.93|15372.39|15372.39|0
1644424180000|2022-02-09 16:29:40|15378.43|15378.43|15377.35|15377.35|15378.43|15378.43|15376.08|15376.08|0
1644424190000|2022-02-09 16:29:50|15376.79|15376.79|15372.73|15372.73|15377.22|15377.22|15372.73|15372.73|0
1644480900000|2022-02-10 08:15:00|15535.95|15535.95|15537.26|15537.26|15539.09|15539.09|15534.52|15534.52|0
1644480910000|2022-02-10 08:15:10|15536.7|15536.7|15534.05|15534.05|15536.7|15536.7|15534.05|15534.05|0
1644480920000|2022-02-10 08:15:20|15534.26|15534.26|15534.26|15534.26|15534.26|15534.26|15534.26|15534.26|0
1644480930000|2022-02-10 08:15:30|15532.43|15532.43|15532.29|15532.29|15532.65|15532.65|15531.22|15531.22|0
1644480940000|2022-02-10 08:15:40|15541.75|15541.75|15540.11|15540.11|15541.75|15541.75|15540.11|15540.11|0
1644480960000|2022-02-10 08:16:00|15539.2|15539.2|15528.81|15528.81|15539.2|15539.2|15528.81|15528.81|0
1644480970000|2022-02-10 08:16:10|15528.36|15528.36|15532.01|15532.01|15532.01|15532.01|15528.36|15528.36|0
1644480990000|2022-02-10 08:16:30|15530.18|15530.18|15530.18|15530.18|15530.18|15530.18|15530.18|15530.18|0
1644481000000|2022-02-10 08:16:40|15535.92|15535.92|15535.92|15535.92|15535.92|15535.92|15535.92|15535.92|0
1644481010000|2022-02-10 08:16:50|15534.09|15534.09|15534.09|15534.09|15534.09|15534.09|15534.09|15534.09|0
1644481020000|2022-02-10 08:17:00|15532.26|15532.26|15532.26|15532.26|15532.26|15532.26|15532.26|15532.26|0
1644481030000|2022-02-10 08:17:10|15531.35|15531.35|15526.74|15526.74|15531.35|15531.35|15526.74|15526.74|0
1644481040000|2022-02-10 08:17:20|15522.84|15522.84|15522.22|15522.22|15522.84|15522.84|15522.22|15522.22|0
1644481060000|2022-02-10 08:17:40|15519.24|15519.24|15514.67|15514.67|15519.24|15519.24|15514.67|15514.67|0
1644481080000|2022-02-10 08:18:00|15512.84|15512.84|15512.84|15512.84|15512.84|15512.84|15512.84|15512.84|0
1644481090000|2022-02-10 08:18:10|15505.67|15505.67|15509.97|15509.97|15509.97|15509.97|15505.67|15505.67|0
1644481140000|2022-02-10 08:19:00|15512.42|15512.42|15514.3|15514.3|15514.3|15514.3|15512.42|15512.42|0
1644481150000|2022-02-10 08:19:10|15515.12|15515.12|15516.36|15516.36|15516.36|15516.36|15515.12|15515.12|0
1644481160000|2022-02-10 08:19:20|15513.49|15513.49|15513.9|15513.9|15513.9|15513.9|15513.49|15513.49|0
1644481190000|2022-02-10 08:19:50|15522.13|15522.13|15529.3|15529.3|15529.3|15529.3|15522.13|15522.13|0
1644481210000|2022-02-10 08:20:10|15527.87|15527.87|15526.43|15526.43|15527.87|15527.87|15526.43|15526.43|0
1644481240000|2022-02-10 08:20:40|15524.2|15524.2|15524.2|15524.2|15524.2|15524.2|15524.2|15524.2|0
1644481250000|2022-02-10 08:20:50|15525.31|15525.31|15525.31|15525.31|15525.31|15525.31|15525.31|15525.31|0
1644481260000|2022-02-10 08:21:00|15528.18|15528.18|15528.18|15528.18|15528.18|15528.18|15528.18|15528.18|0
1644481270000|2022-02-10 08:21:10|15529.52|15529.52|15529.52|15529.52|15529.52|15529.52|15529.52|15529.52|0
1644481300000|2022-02-10 08:21:40|15531.79|15531.79|15531.79|15531.79|15531.79|15531.79|15531.79|15531.79|0
1644481310000|2022-02-10 08:21:50|15532.26|15532.26|15532.26|15532.26|15532.26|15532.26|15532.26|15532.26|0
1644481320000|2022-02-10 08:22:00|15537.74|15537.74|15537.74|15537.74|15537.74|15537.74|15537.74|15537.74|0
1644481360000|2022-02-10 08:22:40|15538.69|15538.69|15539.3|15539.3|15539.3|15539.3|15538.69|15538.69|0
1644481370000|2022-02-10 08:22:50|15538.39|15538.39|15538.39|15538.39|15538.39|15538.39|15538.39|15538.39|0
1644481380000|2022-02-10 08:23:00|15540.22|15540.22|15540.13|15540.13|15541.04|15541.04|15540.13|15540.13|0
1644481410000|2022-02-10 08:23:30|15541.04|15541.04|15541.04|15541.04|15541.04|15541.04|15541.04|15541.04|0
1644481440000|2022-02-10 08:24:00|15541.95|15541.95|15539.5|15539.5|15541.95|15541.95|15539.5|15539.5|0
1644481470000|2022-02-10 08:24:30|15538.69|15538.69|15537.74|15537.74|15538.69|15538.69|15537.74|15537.74|0
1644481480000|2022-02-10 08:24:40|15535|15535|15521.71|15521.71|15535|15535|15520.28|15520.28|0
1644481490000|2022-02-10 08:24:50|15520.8|15520.8|15520.01|15520.01|15520.8|15520.8|15518.59|15518.59|0
1644481500000|2022-02-10 08:25:00|15518.77|15518.77|15518.77|15518.77|15518.77|15518.77|15518.77|15518.77|0
1644481510000|2022-02-10 08:25:10|15519.18|15519.18|15519.18|15519.18|15519.18|15519.18|15519.18|15519.18|0
1644481520000|2022-02-10 08:25:20|15520.62|15520.62|15520.62|15520.62|15520.62|15520.62|15520.62|15520.62|0
1644481530000|2022-02-10 08:25:30|15525.81|15525.81|15528.68|15528.68|15528.68|15528.68|15525.81|15525.81|0
1644481540000|2022-02-10 08:25:40|15528.89|15528.89|15528.89|15528.89|15528.89|15528.89|15528.89|15528.89|0
1644481550000|2022-02-10 08:25:50|15529.3|15529.3|15529.3|15529.3|15529.3|15529.3|15529.3|15529.3|0
1644481560000|2022-02-10 08:26:00|15524.73|15524.73|15520.18|15520.18|15524.73|15524.73|15520.18|15520.18|0
1644481570000|2022-02-10 08:26:10|15517.69|15517.69|15514.09|15514.09|15517.69|15517.69|15514.09|15514.09|0
1644481580000|2022-02-10 08:26:20|15509.97|15509.97|15510.85|15510.85|15510.89|15510.89|15508.11|15508.11|0
1644481610000|2022-02-10 08:26:50|15513.72|15513.72|15507.98|15507.98|15513.72|15513.72|15507.98|15507.98|0
1644481620000|2022-02-10 08:27:00|15507.31|15507.31|15509.14|15509.14|15509.14|15509.14|15507.31|15507.31|0
1644481630000|2022-02-10 08:27:10|15509.61|15509.61|15512.48|15512.48|15512.48|15512.48|15509.61|15509.61|0
1644481640000|2022-02-10 08:27:20|15513.4|15513.4|15513.4|15513.4|15513.4|15513.4|15513.4|15513.4|0
1644481660000|2022-02-10 08:27:40|15510.53|15510.53|15510.53|15510.53|15510.53|15510.53|15510.53|15510.53|0
1644481670000|2022-02-10 08:27:50|15510.32|15510.32|15510.32|15510.32|15510.32|15510.32|15510.32|15510.32|0
1644481680000|2022-02-10 08:28:00|15511.76|15511.76|15510.84|15510.84|15511.76|15511.76|15510.84|15510.84|0
1644481700000|2022-02-10 08:28:20|15510.23|15510.23|15510.23|15510.23|15510.23|15510.23|15510.23|15510.23|0
1644481710000|2022-02-10 08:28:30|15511.14|15511.14|15511.14|15511.14|15511.14|15511.14|15511.14|15511.14|0
1644481720000|2022-02-10 08:28:40|15508.69|15508.69|15503.52|15503.52|15508.69|15508.69|15503.52|15503.52|0
1644481730000|2022-02-10 08:28:50|15504.43|15504.43|15506.11|15506.11|15506.11|15506.11|15504.43|15504.43|0
1644481740000|2022-02-10 08:29:00|15504.28|15504.28|15504.28|15504.28|15504.28|15504.28|15504.28|15504.28|0
1644481760000|2022-02-10 08:29:20|15502.45|15502.45|15502.45|15502.45|15502.45|15502.45|15502.45|15502.45|0
1644481770000|2022-02-10 08:29:30|15500|15500|15502.48|15502.48|15502.48|15502.48|15500|15500|0
1644481820000|2022-02-10 08:30:20|15506.57|15506.57|15506.57|15506.57|15506.57|15506.57|15506.57|15506.57|0
1644481830000|2022-02-10 08:30:30|15509.44|15509.44|15504.55|15504.55|15509.44|15509.44|15504.55|15504.55|0
1644481840000|2022-02-10 08:30:40|15502.18|15502.18|15498.39|15498.39|15502.18|15502.18|15497.57|15497.57|0
1644481850000|2022-02-10 08:30:50|15500.22|15500.22|15496.73|15496.73|15501.03|15501.03|15496.73|15496.73|0
1644481880000|2022-02-10 08:31:20|15497.2|15497.2|15497.2|15497.2|15497.2|15497.2|15497.2|15497.2|0
1644481910000|2022-02-10 08:31:50|15498.14|15498.14|15498.14|15498.14|15498.14|15498.14|15498.14|15498.14|0
1644481940000|2022-02-10 08:32:20|15501.01|15501.01|15501.01|15501.01|15501.01|15501.01|15501.01|15501.01|0
1644481950000|2022-02-10 08:32:30|15501.06|15501.06|15501.98|15501.98|15503.8|15503.8|15501.06|15501.06|0
1644481990000|2022-02-10 08:33:10|15500.54|15500.54|15500.54|15500.54|15500.54|15500.54|15500.54|15500.54|0
1644482040000|2022-02-10 08:34:00|15501.53|15501.53|15501.53|15501.53|15501.53|15501.53|15501.53|15501.53|0
1644482060000|2022-02-10 08:34:20|15495.98|15495.98|15495.07|15495.07|15495.98|15495.98|15495.07|15495.07|0
1644482070000|2022-02-10 08:34:30|15497.94|15497.94|15497.94|15497.94|15497.94|15497.94|15497.94|15497.94|0
1644482080000|2022-02-10 08:34:40|15496.94|15496.94|15496|15496|15496.94|15496.94|15496|15496|0
1644482090000|2022-02-10 08:34:50|15496.83|15496.83|15495.8|15495.8|15496.83|15496.83|15495.8|15495.8|0
1644482100000|2022-02-10 08:35:00|15495.18|15495.18|15495.58|15495.58|15495.58|15495.58|15489.24|15489.24|0
1644482110000|2022-02-10 08:35:10|15495.38|15495.38|15494.26|15494.26|15496.08|15496.08|15494.26|15494.26|0
1644482120000|2022-02-10 08:35:20|15493.84|15493.84|15496.1|15496.1|15496.1|15496.1|15493.23|15493.23|0
1644482130000|2022-02-10 08:35:30|15495.89|15495.89|15494.06|15494.06|15495.89|15495.89|15494.06|15494.06|0
1644482140000|2022-02-10 08:35:40|15492.63|15492.63|15486.67|15486.67|15492.63|15492.63|15486.52|15486.52|0
1644482150000|2022-02-10 08:35:50|15487.7|15487.7|15471.07|15471.07|15487.7|15487.7|15471.07|15471.07|0
1644482160000|2022-02-10 08:36:00|15472.06|15472.06|15472.06|15472.06|15472.98|15472.98|15472.06|15472.06|0
1644482170000|2022-02-10 08:36:10|15472.47|15472.47|15468.42|15468.42|15472.68|15472.68|15468.42|15468.42|0
1644482180000|2022-02-10 08:36:20|15469.34|15469.34|15469.34|15469.34|15469.34|15469.34|15469.34|15469.34|0
1644482190000|2022-02-10 08:36:30|15469.13|15469.13|15469.13|15469.13|15469.13|15469.13|15469.13|15469.13|0
1644482200000|2022-02-10 08:36:40|15468.67|15468.67|15463.65|15463.65|15468.67|15468.67|15463.65|15463.65|0
1644482210000|2022-02-10 08:36:50|15461.82|15461.82|15464.16|15464.16|15466.29|15466.29|15461.82|15461.82|0
1644482220000|2022-02-10 08:37:00|15465.07|15465.07|15465.07|15465.07|15465.07|15465.07|15465.07|15465.07|0
1644482230000|2022-02-10 08:37:10|15464.57|15464.57|15461.29|15461.29|15465.07|15465.07|15461.29|15461.29|0
1644482240000|2022-02-10 08:37:20|15458.42|15458.42|15455.52|15455.52|15458.42|15458.42|15455.52|15455.52|0
1644482260000|2022-02-10 08:37:40|15457.4|15457.4|15454.67|15454.67|15458.02|15458.02|15454.67|15454.67|0
1644482270000|2022-02-10 08:37:50|15447.32|15447.32|15443.16|15443.16|15447.32|15447.32|15443.16|15443.16|0
1644482280000|2022-02-10 08:38:00|15443.36|15443.36|15466.04|15466.04|15466.19|15466.19|15443.36|15443.36|0
1644482290000|2022-02-10 08:38:10|15465.12|15465.12|15470.22|15470.22|15470.22|15470.22|15465.12|15465.12|0
1644482300000|2022-02-10 08:38:20|15471.86|15471.86|15470.8|15470.8|15471.86|15471.86|15469.98|15469.98|0
1644482310000|2022-02-10 08:38:30|15470.34|15470.34|15474.97|15474.97|15474.97|15474.97|15470.34|15470.34|0
1644482320000|2022-02-10 08:38:40|15474.35|15474.35|15474.35|15474.35|15474.35|15474.35|15474.35|15474.35|0
1644482330000|2022-02-10 08:38:50|15473.44|15473.44|15473.44|15473.44|15473.44|15473.44|15473.44|15473.44|0
1644482340000|2022-02-10 08:39:00|15467.7|15467.7|15466.54|15466.54|15467.7|15467.7|15466.54|15466.54|0
1644482360000|2022-02-10 08:39:20|15463.79|15463.79|15451.74|15451.74|15463.79|15463.79|15449.39|15449.39|0
1644482390000|2022-02-10 08:39:50|15452.65|15452.65|15452.29|15452.29|15453.21|15453.21|15452.29|15452.29|0
1644482400000|2022-02-10 08:40:00|15451.38|15451.38|15452.29|15452.29|15452.29|15452.29|15451.38|15451.38|0
1644482410000|2022-02-10 08:40:10|15453.21|15453.21|15464.47|15464.47|15464.47|15464.47|15453.21|15453.21|0
1644482440000|2022-02-10 08:40:40|15465.89|15465.89|15467.42|15467.42|15468.24|15468.24|15465.89|15465.89|0
1644482460000|2022-02-10 08:41:00|15464.16|15464.16|15464.16|15464.16|15464.16|15464.16|15464.16|15464.16|0
1644482470000|2022-02-10 08:41:10|15462.92|15462.92|15462.92|15462.92|15462.92|15462.92|15462.92|15462.92|0
1644482480000|2022-02-10 08:41:20|15461.09|15461.09|15463.64|15463.64|15463.64|15463.64|15461.09|15461.09|0
1644482490000|2022-02-10 08:41:30|15462.01|15462.01|15462.01|15462.01|15462.01|15462.01|15462.01|15462.01|0
1644482500000|2022-02-10 08:41:40|15461.54|15461.54|15462.01|15462.01|15462.01|15462.01|15461.54|15461.54|0
1644482510000|2022-02-10 08:41:50|15462.92|15462.92|15466.88|15466.88|15466.88|15466.88|15462.92|15462.92|0
1644482550000|2022-02-10 08:42:30|15467.5|15467.5|15467.5|15467.5|15467.5|15467.5|15467.5|15467.5|0
1644482570000|2022-02-10 08:42:50|15464.76|15464.76|15461.89|15461.89|15464.76|15464.76|15461.89|15461.89|0
1644482580000|2022-02-10 08:43:00|15458.62|15458.62|15455.67|15455.67|15458.62|15458.62|15455.67|15455.67|0
1644482590000|2022-02-10 08:43:10|15456.59|15456.59|15455.2|15455.2|15456.59|15456.59|15455.2|15455.2|0
1644482600000|2022-02-10 08:43:20|15456.12|15456.12|15457.95|15457.95|15457.95|15457.95|15456.12|15456.12|0
1644482610000|2022-02-10 08:43:30|15456.51|15456.51|15456.51|15456.51|15456.51|15456.51|15456.51|15456.51|0
1644482640000|2022-02-10 08:44:00|15454.84|15454.84|15448.19|15448.19|15454.84|15454.84|15447.07|15447.07|0
1644482650000|2022-02-10 08:44:10|15447.57|15447.57|15443.92|15443.92|15447.57|15447.57|15443.92|15443.92|0
1644482660000|2022-02-10 08:44:20|15445.6|15445.6|15445.6|15445.6|15445.6|15445.6|15445.6|15445.6|0
1644482670000|2022-02-10 08:44:30|15444.78|15444.78|15444.78|15444.78|15444.78|15444.78|15444.78|15444.78|0
1644482690000|2022-02-10 08:44:50|15441.5|15441.5|15441.5|15441.5|15441.5|15441.5|15441.5|15441.5|0
1644482700000|2022-02-10 08:45:00|15439.14|15439.14|15442.97|15442.97|15442.97|15442.97|15439.14|15439.14|0
1644482710000|2022-02-10 08:45:10|15443.89|15443.89|15444.8|15444.8|15444.8|15444.8|15443.89|15443.89|0
1644482720000|2022-02-10 08:45:20|15443.89|15443.89|15443.89|15443.89|15443.89|15443.89|15443.89|15443.89|0
1644482740000|2022-02-10 08:45:40|15442.06|15442.06|15440.21|15440.21|15442.06|15442.06|15440.21|15440.21|0
1644482750000|2022-02-10 08:45:50|15438.78|15438.78|15439.56|15439.56|15439.97|15439.97|15436.33|15436.33|0
1644482760000|2022-02-10 08:46:00|15438.64|15438.64|15437.73|15437.73|15438.64|15438.64|15437.73|15437.73|0
1644482770000|2022-02-10 08:46:10|15436.05|15436.05|15433.97|15433.97|15436.05|15436.05|15433.35|15433.35|0
1644482780000|2022-02-10 08:46:20|15433.51|15433.51|15429.85|15429.85|15433.51|15433.51|15429.85|15429.85|0
1644482790000|2022-02-10 08:46:30|15429.3|15429.3|15430.13|15430.13|15430.13|15430.13|15428.3|15428.3|0
1644482800000|2022-02-10 08:46:40|15429.72|15429.72|15429.72|15429.72|15429.72|15429.72|15429.72|15429.72|0
1644482810000|2022-02-10 08:46:50|15430.28|15430.28|15429.76|15429.76|15430.28|15430.28|15428.84|15428.84|0
1644482820000|2022-02-10 08:47:00|15426.49|15426.49|15424.81|15424.81|15426.49|15426.49|15424.81|15424.81|0
1644482830000|2022-02-10 08:47:10|15422.99|15422.99|15422.99|15422.99|15422.99|15422.99|15422.99|15422.99|0
1644482860000|2022-02-10 08:47:40|15421.96|15421.96|15421.96|15421.96|15421.96|15421.96|15421.96|15421.96|0
1644482890000|2022-02-10 08:48:10|15421.13|15421.13|15421.69|15421.69|15421.69|15421.69|15421.13|15421.13|0
1644482900000|2022-02-10 08:48:20|15421.13|15421.13|15424.49|15424.49|15424.97|15424.97|15421.13|15421.13|0
1644482910000|2022-02-10 08:48:30|15425.31|15425.31|15423.93|15423.93|15425.31|15425.31|15423.93|15423.93|0
1644482920000|2022-02-10 08:48:40|15425.76|15425.76|15425.76|15425.76|15425.76|15425.76|15425.76|15425.76|0
1644482940000|2022-02-10 08:49:00|15426.68|15426.68|15426.68|15426.68|15426.68|15426.68|15426.68|15426.68|0
1644482950000|2022-02-10 08:49:10|15427.79|15427.79|15427.79|15427.79|15427.79|15427.79|15427.79|15427.79|0
1644482960000|2022-02-10 08:49:20|15426.48|15426.48|15426.48|15426.48|15426.48|15426.48|15426.48|15426.48|0
1644482970000|2022-02-10 08:49:30|15425.87|15425.87|15426.31|15426.31|15426.31|15426.31|15425.87|15425.87|0
1644482980000|2022-02-10 08:49:40|15425.49|15425.49|15422.75|15422.75|15425.49|15425.49|15422.75|15422.75|0
1644483000000|2022-02-10 08:50:00|15423.66|15423.66|15423.66|15423.66|15423.66|15423.66|15423.66|15423.66|0
1644483030000|2022-02-10 08:50:30|15424.58|15424.58|15424.58|15424.58|15424.58|15424.58|15424.58|15424.58|0
1644483040000|2022-02-10 08:50:40|15425.4|15425.4|15426.83|15426.83|15426.83|15426.83|15425.4|15425.4|0
1644483060000|2022-02-10 08:51:00|15425.4|15425.4|15425.4|15425.4|15425.4|15425.4|15425.4|15425.4|0
1644483090000|2022-02-10 08:51:30|15427.23|15427.23|15427.23|15427.23|15427.23|15427.23|15427.23|15427.23|0
1644483110000|2022-02-10 08:51:50|15428.05|15428.05|15428.05|15428.05|15428.05|15428.05|15428.05|15428.05|0
1644483130000|2022-02-10 08:52:10|15429.72|15429.72|15430.19|15430.19|15430.19|15430.19|15429.72|15429.72|0
1644483140000|2022-02-10 08:52:20|15431.87|15431.87|15431.87|15431.87|15431.87|15431.87|15431.87|15431.87|0
1644483180000|2022-02-10 08:53:00|15432.78|15432.78|15436.69|15436.69|15436.69|15436.69|15432.78|15432.78|0
1644483190000|2022-02-10 08:53:10|15438.12|15438.12|15458.58|15458.58|15458.58|15458.58|15438.12|15438.12|0
1644483200000|2022-02-10 08:53:20|15460.56|15460.56|15464.91|15464.91|15464.91|15464.91|15460.34|15460.34|0
1644483210000|2022-02-10 08:53:30|15465.91|15465.91|15465.91|15465.91|15465.91|15465.91|15465.91|15465.91|0
1644483220000|2022-02-10 08:53:40|15479.29|15479.29|15479.75|15479.75|15479.75|15479.75|15479.29|15479.29|0
1644483240000|2022-02-10 08:54:00|15478.34|15478.34|15476.51|15476.51|15478.34|15478.34|15476.51|15476.51|0
1644483250000|2022-02-10 08:54:10|15474.88|15474.88|15471.59|15471.59|15475.37|15475.37|15471.59|15471.59|0
1644483280000|2022-02-10 08:54:40|15470.68|15470.68|15470.68|15470.68|15470.68|15470.68|15470.68|15470.68|0
1644483330000|2022-02-10 08:55:30|15475.25|15475.25|15476.17|15476.17|15476.17|15476.17|15475.25|15475.25|0
1644483380000|2022-02-10 08:56:20|15476.37|15476.37|15476.78|15476.78|15476.78|15476.78|15476.37|15476.37|0
1644483390000|2022-02-10 08:56:30|15481.09|15481.09|15483.54|15483.54|15483.54|15483.54|15481.09|15481.09|0
1644483410000|2022-02-10 08:56:50|15484.57|15484.57|15484.57|15484.57|15484.57|15484.57|15484.57|15484.57|0
1644483430000|2022-02-10 08:57:10|15485.51|15485.51|15485.51|15485.51|15485.51|15485.51|15485.51|15485.51|0
1644483440000|2022-02-10 08:57:20|15487|15487|15487|15487|15487|15487|15487|15487|0
1644483450000|2022-02-10 08:57:30|15490.35|15490.35|15489.49|15489.49|15491.32|15491.32|15489.49|15489.49|0
1644483460000|2022-02-10 08:57:40|15488.06|15488.06|15488.06|15488.06|15488.06|15488.06|15488.06|15488.06|0
1644483470000|2022-02-10 08:57:50|15486.38|15486.38|15486.38|15486.38|15486.38|15486.38|15486.38|15486.38|0
1644483480000|2022-02-10 08:58:00|15488.74|15488.74|15488.74|15488.74|15488.74|15488.74|15488.74|15488.74|0
1644483520000|2022-02-10 08:58:40|15488.24|15488.24|15488.24|15488.24|15488.24|15488.24|15488.24|15488.24|0
1644483530000|2022-02-10 08:58:50|15485.5|15485.5|15485.5|15485.5|15485.5|15485.5|15485.5|15485.5|0
1644483550000|2022-02-10 08:59:10|15485|15485|15485|15485|15485|15485|15485|15485|0
1644483580000|2022-02-10 08:59:40|15484.09|15484.09|15484.09|15484.09|15484.09|15484.09|15484.09|15484.09|0
1644483590000|2022-02-10 08:59:50|15483.63|15483.63|15487.1|15487.1|15487.1|15487.1|15483.63|15483.63|0
1644483610000|2022-02-10 09:00:10|15488.02|15488.02|15488.02|15488.02|15488.02|15488.02|15488.02|15488.02|0
1644483620000|2022-02-10 09:00:20|15489.69|15489.69|15489.69|15489.69|15489.69|15489.69|15489.69|15489.69|0
1644483630000|2022-02-10 09:00:30|15491.13|15491.13|15491.13|15491.13|15491.13|15491.13|15491.13|15491.13|0
1644483640000|2022-02-10 09:00:40|15492.04|15492.04|15491.13|15491.13|15492.04|15492.04|15491.13|15491.13|0
1644483660000|2022-02-10 09:01:00|15490.1|15490.1|15489.48|15489.48|15490.1|15490.1|15489.48|15489.48|0
1644483680000|2022-02-10 09:01:20|15489.07|15489.07|15489.07|15489.07|15489.07|15489.07|15489.07|15489.07|0
1644483690000|2022-02-10 09:01:30|15485.26|15485.26|15475.15|15475.15|15485.26|15485.26|15475.15|15475.15|0
1644483700000|2022-02-10 09:01:40|15474.23|15474.23|15473.32|15473.32|15474.23|15474.23|15473.32|15473.32|0
1644483710000|2022-02-10 09:01:50|15473.12|15473.12|15473.12|15473.12|15473.12|15473.12|15473.12|15473.12|0
1644483720000|2022-02-10 09:02:00|15472|15472|15470.57|15470.57|15472|15472|15470.57|15470.57|0
1644483760000|2022-02-10 09:02:40|15472|15472|15470.57|15470.57|15472|15472|15470.57|15470.57|0
1644483770000|2022-02-10 09:02:50|15469.63|15469.63|15469.63|15469.63|15469.63|15469.63|15469.63|15469.63|0
1644483780000|2022-02-10 09:03:00|15467.8|15467.8|15466.36|15466.36|15467.8|15467.8|15466.36|15466.36|0
1644483800000|2022-02-10 09:03:20|15467.28|15467.28|15470.96|15470.96|15470.96|15470.96|15467.28|15467.28|0
1644483840000|2022-02-10 09:04:00|15470.49|15470.49|15470.49|15470.49|15470.49|15470.49|15470.49|15470.49|0
1644483850000|2022-02-10 09:04:10|15472.32|15472.32|15475.19|15475.19|15475.19|15475.19|15472.32|15472.32|0
1644483900000|2022-02-10 09:05:00|15475.66|15475.66|15475.66|15475.66|15475.66|15475.66|15475.66|15475.66|0
1644483910000|2022-02-10 09:05:10|15476.57|15476.57|15476.57|15476.57|15476.57|15476.57|15476.57|15476.57|0
1644483930000|2022-02-10 09:05:30|15477.49|15477.49|15477.49|15477.49|15477.49|15477.49|15477.49|15477.49|0
1644483950000|2022-02-10 09:05:50|15479.94|15479.94|15486.85|15486.85|15487.76|15487.76|15479.94|15479.94|0
1644484010000|2022-02-10 09:06:50|15488.48|15488.48|15489.3|15489.3|15489.3|15489.3|15488.48|15488.48|0
1644484020000|2022-02-10 09:07:00|15488.48|15488.48|15487.67|15487.67|15488.48|15488.48|15487.67|15487.67|0
1644484030000|2022-02-10 09:07:10|15486.75|15486.75|15488.17|15488.17|15488.17|15488.17|15486.75|15486.75|0
1644484040000|2022-02-10 09:07:20|15491.51|15491.51|15492.85|15492.85|15492.85|15492.85|15491.51|15491.51|0
1644484050000|2022-02-10 09:07:30|15491.74|15491.74|15491.74|15491.74|15491.74|15491.74|15491.74|15491.74|0
1644484060000|2022-02-10 09:07:40|15488.99|15488.99|15488.99|15488.99|15488.99|15488.99|15488.99|15488.99|0
1644484080000|2022-02-10 09:08:00|15488.32|15488.32|15488.32|15488.32|15488.32|15488.32|15488.32|15488.32|0
1644484090000|2022-02-10 09:08:10|15489.76|15489.76|15488.08|15488.08|15489.76|15489.76|15488.08|15488.08|0
1644484100000|2022-02-10 09:08:20|15486.65|15486.65|15486.65|15486.65|15486.65|15486.65|15486.65|15486.65|0
1644484140000|2022-02-10 09:09:00|15484.82|15484.82|15485.74|15485.74|15485.74|15485.74|15484.82|15484.82|0
1644484200000|2022-02-10 09:10:00|15484.82|15484.82|15484.82|15484.82|15484.82|15484.82|15484.82|15484.82|0
1644484210000|2022-02-10 09:10:10|15479.58|15479.58|15476.93|15476.93|15479.58|15479.58|15476.93|15476.93|0
1644484220000|2022-02-10 09:10:20|15476.26|15476.26|15474.8|15474.8|15476.26|15476.26|15474.8|15474.8|0
1644484230000|2022-02-10 09:10:30|15473.37|15473.37|15471.51|15471.51|15473.37|15473.37|15471.51|15471.51|0
1644484250000|2022-02-10 09:10:50|15472.42|15472.42|15471.51|15471.51|15472.42|15472.42|15471.51|15471.51|0
1644484260000|2022-02-10 09:11:00|15470.6|15470.6|15470.6|15470.6|15470.6|15470.6|15470.6|15470.6|0
1644484270000|2022-02-10 09:11:10|15469.6|15469.6|15469.6|15469.6|15469.6|15469.6|15469.6|15469.6|0
1644484310000|2022-02-10 09:11:50|15470.52|15470.52|15468.69|15468.69|15470.52|15470.52|15468.69|15468.69|0
1644484320000|2022-02-10 09:12:00|15467.77|15467.77|15466.19|15466.19|15467.77|15467.77|15466.19|15466.19|0
1644484340000|2022-02-10 09:12:20|15465.36|15465.36|15465.16|15465.16|15465.36|15465.36|15465.16|15465.16|0
1644484370000|2022-02-10 09:12:50|15466.07|15466.07|15467.9|15467.9|15467.9|15467.9|15466.07|15466.07|0
1644484380000|2022-02-10 09:13:00|15468.37|15468.37|15468.37|15468.37|15468.37|15468.37|15468.37|15468.37|0
1644484410000|2022-02-10 09:13:30|15470.05|15470.05|15471.16|15471.16|15471.16|15471.16|15470.05|15470.05|0
1644484430000|2022-02-10 09:13:50|15469.33|15469.33|15469.33|15469.33|15469.33|15469.33|15469.33|15469.33|0
1644484460000|2022-02-10 09:14:20|15469.79|15469.79|15469.79|15469.79|15469.79|15469.79|15469.79|15469.79|0
1644484470000|2022-02-10 09:14:30|15466.92|15466.92|15468.36|15468.36|15468.36|15468.36|15466.92|15466.92|0
1644484500000|2022-02-10 09:15:00|15467.54|15467.54|15462.04|15462.04|15467.54|15467.54|15462.04|15462.04|0
1644484510000|2022-02-10 09:15:10|15461.82|15461.82|15463.71|15463.71|15463.71|15463.71|15461.82|15461.82|0
1644484540000|2022-02-10 09:15:40|15465.14|15465.14|15463.71|15463.71|15465.14|15465.14|15463.71|15463.71|0
1644484570000|2022-02-10 09:16:10|15461.67|15461.67|15459.79|15459.79|15461.67|15461.67|15459.79|15459.79|0
1644484590000|2022-02-10 09:16:30|15458.68|15458.68|15457.76|15457.76|15458.68|15458.68|15457.76|15457.76|0
1644484620000|2022-02-10 09:17:00|15459.59|15459.59|15459.59|15459.59|15459.59|15459.59|15459.59|15459.59|0
1644484660000|2022-02-10 09:17:40|15459.12|15459.12|15457.71|15457.71|15459.12|15459.12|15457.71|15457.71|0
1644484670000|2022-02-10 09:17:50|15458.52|15458.52|15458.52|15458.52|15458.52|15458.52|15458.52|15458.52|0
1644484710000|2022-02-10 09:18:30|15460.01|15460.01|15460.01|15460.01|15460.01|15460.01|15460.01|15460.01|0
1644484720000|2022-02-10 09:18:40|15459.02|15459.02|15460.01|15460.01|15460.01|15460.01|15459.02|15459.02|0
1644484730000|2022-02-10 09:18:50|15461.5|15461.5|15461.5|15461.5|15461.5|15461.5|15461.5|15461.5|0
1644484750000|2022-02-10 09:19:10|15463.33|15463.33|15466.08|15466.08|15466.08|15466.08|15463.33|15463.33|0
1644484760000|2022-02-10 09:19:20|15463.33|15463.33|15463.33|15463.33|15463.33|15463.33|15463.33|15463.33|0
1644484780000|2022-02-10 09:19:40|15460.59|15460.59|15459.68|15459.68|15460.59|15460.59|15459.68|15459.68|0
1644484790000|2022-02-10 09:19:50|15458.24|15458.24|15462.02|15462.02|15462.02|15462.02|15458.24|15458.24|0
1644484810000|2022-02-10 09:20:10|15462.97|15462.97|15462.97|15462.97|15462.97|15462.97|15462.97|15462.97|0
1644484820000|2022-02-10 09:20:20|15461.53|15461.53|15461.53|15461.53|15461.53|15461.53|15461.53|15461.53|0
1644484830000|2022-02-10 09:20:30|15460.62|15460.62|15454.25|15454.25|15460.62|15460.62|15453.43|15453.43|0
1644484840000|2022-02-10 09:20:40|15452.81|15452.81|15452.81|15452.81|15452.81|15452.81|15452.81|15452.81|0
1644484860000|2022-02-10 09:21:00|15455.68|15455.68|15455.68|15455.68|15455.68|15455.68|15455.68|15455.68|0
1644484870000|2022-02-10 09:21:10|15456.14|15456.14|15457.51|15457.51|15457.97|15457.97|15456.14|15456.14|0
1644484880000|2022-02-10 09:21:20|15457.97|15457.97|15457.97|15457.97|15457.97|15457.97|15457.97|15457.97|0
1644484890000|2022-02-10 09:21:30|15457.05|15457.05|15457.97|15457.97|15457.97|15457.97|15457.05|15457.05|0
1644484920000|2022-02-10 09:22:00|15459.4|15459.4|15459.4|15459.4|15459.4|15459.4|15459.4|15459.4|0
1644484930000|2022-02-10 09:22:10|15460.22|15460.22|15460.22|15460.22|15460.22|15460.22|15460.22|15460.22|0
1644484940000|2022-02-10 09:22:20|15458.79|15458.79|15455.52|15455.52|15458.79|15458.79|15455.52|15455.52|0
1644484950000|2022-02-10 09:22:30|15454.6|15454.6|15451.27|15451.27|15454.6|15454.6|15451.27|15451.27|0
1644484960000|2022-02-10 09:22:40|15449.44|15449.44|15448.53|15448.53|15449.44|15449.44|15448.53|15448.53|0
1644484970000|2022-02-10 09:22:50|15447.61|15447.61|15447.61|15447.61|15447.61|15447.61|15447.61|15447.61|0
1644485020000|2022-02-10 09:23:40|15446.62|15446.62|15446.62|15446.62|15446.62|15446.62|15446.62|15446.62|0
1644485050000|2022-02-10 09:24:10|15445.18|15445.18|15445.18|15445.18|15445.18|15445.18|15445.18|15445.18|0
1644485060000|2022-02-10 09:24:20|15446.01|15446.01|15446.01|15446.01|15446.01|15446.01|15446.01|15446.01|0
1644485070000|2022-02-10 09:24:30|15446.21|15446.21|15446.66|15446.66|15446.66|15446.66|15446.21|15446.21|0
1644485120000|2022-02-10 09:25:20|15446.19|15446.19|15446.19|15446.19|15446.19|15446.19|15446.19|15446.19|0
1644485140000|2022-02-10 09:25:40|15446.6|15446.6|15446.6|15446.6|15446.6|15446.6|15446.6|15446.6|0
1644485180000|2022-02-10 09:26:20|15447.51|15447.51|15447.51|15447.51|15447.51|15447.51|15447.51|15447.51|0
1644485270000|2022-02-10 09:27:50|15450.63|15450.63|15457.67|15457.67|15457.67|15457.67|15450.63|15450.63|0
1644485290000|2022-02-10 09:28:10|15458.49|15458.49|15456.85|15456.85|15458.49|15458.49|15456.85|15456.85|0
1644485300000|2022-02-10 09:28:20|15463.68|15463.68|15464.62|15464.62|15464.62|15464.62|15463.68|15463.68|0
1644485310000|2022-02-10 09:28:30|15463.7|15463.7|15457.79|15457.79|15463.7|15463.7|15457.79|15457.79|0
1644485320000|2022-02-10 09:28:40|15458.26|15458.26|15458.26|15458.26|15458.26|15458.26|15458.26|15458.26|0
1644485340000|2022-02-10 09:29:00|15457.15|15457.15|15457.15|15457.15|15457.15|15457.15|15457.15|15457.15|0
1644485350000|2022-02-10 09:29:10|15456.59|15456.59|15456.59|15456.59|15456.59|15456.59|15456.59|15456.59|0
1644485360000|2022-02-10 09:29:20|15455.68|15455.68|15455.68|15455.68|15455.68|15455.68|15455.68|15455.68|0
1644485400000|2022-02-10 09:30:00|15453.69|15453.69|15453.69|15453.69|15453.69|15453.69|15453.69|15453.69|0
1644485420000|2022-02-10 09:30:20|15452.69|15452.69|15452.69|15452.69|15452.69|15452.69|15452.69|15452.69|0
1644485430000|2022-02-10 09:30:30|15450.86|15450.86|15452.69|15452.69|15452.69|15452.69|15450.86|15450.86|0
1644485460000|2022-02-10 09:31:00|15452.22|15452.22|15452.22|15452.22|15452.22|15452.22|15452.22|15452.22|0
1644485470000|2022-02-10 09:31:10|15452.68|15452.68|15452.68|15452.68|15452.68|15452.68|15452.68|15452.68|0
1644485490000|2022-02-10 09:31:30|15454.12|15454.12|15454.12|15454.12|15454.12|15454.12|15454.12|15454.12|0
1644485510000|2022-02-10 09:31:50|15455.03|15455.03|15455.94|15455.94|15455.94|15455.94|15455.03|15455.03|0
1644485550000|2022-02-10 09:32:30|15457.32|15457.32|15455.93|15455.93|15457.32|15457.32|15455.93|15455.93|0
1644485580000|2022-02-10 09:33:00|15456.43|15456.43|15456.43|15456.43|15456.43|15456.43|15456.43|15456.43|0
1644485670000|2022-02-10 09:34:30|15457.34|15457.34|15457.34|15457.34|15457.34|15457.34|15457.34|15457.34|0
1644485700000|2022-02-10 09:35:00|15456.78|15456.78|15454.95|15454.95|15456.78|15456.78|15454.95|15454.95|0
1644485760000|2022-02-10 09:36:00|15454.4|15454.4|15454.4|15454.4|15454.4|15454.4|15454.4|15454.4|0
1644485770000|2022-02-10 09:36:10|15455.01|15455.01|15460.01|15460.01|15460.01|15460.01|15455.01|15455.01|0
1644485780000|2022-02-10 09:36:20|15461.65|15461.65|15461.65|15461.65|15461.65|15461.65|15461.65|15461.65|0
1644485790000|2022-02-10 09:36:30|15464.1|15464.1|15466.85|15466.85|15466.85|15466.85|15464.1|15464.1|0
1644485800000|2022-02-10 09:36:40|15469.71|15469.71|15469.71|15469.71|15469.71|15469.71|15469.71|15469.71|0
1644485870000|2022-02-10 09:37:50|15471.54|15471.54|15471.54|15471.54|15471.54|15471.54|15471.54|15471.54|0
1644485940000|2022-02-10 09:39:00|15470.93|15470.93|15470.93|15470.93|15470.93|15470.93|15470.93|15470.93|0
1644485950000|2022-02-10 09:39:10|15471.84|15471.84|15471.84|15471.84|15471.84|15471.84|15471.84|15471.84|0
1644485960000|2022-02-10 09:39:20|15471.64|15471.64|15471.64|15471.64|15471.64|15471.64|15471.64|15471.64|0
1644485980000|2022-02-10 09:39:40|15472.55|15472.55|15475.29|15475.29|15475.29|15475.29|15472.55|15472.55|0
1644486000000|2022-02-10 09:40:00|15475.79|15475.79|15473.88|15473.88|15475.79|15475.79|15473.88|15473.88|0
1644486060000|2022-02-10 09:41:00|15472.45|15472.45|15472.45|15472.45|15472.45|15472.45|15472.45|15472.45|0
1644486100000|2022-02-10 09:41:40|15474.08|15474.08|15486.61|15486.61|15486.61|15486.61|15474.08|15474.08|0
1644486110000|2022-02-10 09:41:50|15486.83|15486.83|15488.32|15488.32|15488.32|15488.32|15486.83|15486.83|0
1644486130000|2022-02-10 09:42:10|15488.79|15488.79|15495.27|15495.27|15495.27|15495.27|15488.79|15488.79|0
1644486140000|2022-02-10 09:42:20|15496.68|15496.68|15495.77|15495.77|15496.68|15496.68|15495.77|15495.77|0
1644486190000|2022-02-10 09:43:10|15494.86|15494.86|15493.94|15493.94|15494.86|15494.86|15493.94|15493.94|0
1644486200000|2022-02-10 09:43:20|15492.31|15492.31|15491.39|15491.39|15492.31|15492.31|15491.39|15491.39|0
1644486210000|2022-02-10 09:43:30|15485.89|15485.89|15478.74|15478.74|15485.89|15485.89|15478.74|15478.74|0
1644486230000|2022-02-10 09:43:50|15478.28|15478.28|15478.28|15478.28|15478.28|15478.28|15478.28|15478.28|0
1644486240000|2022-02-10 09:44:00|15475.41|15475.41|15474.5|15474.5|15475.41|15475.41|15474.5|15474.5|0
1644486250000|2022-02-10 09:44:10|15473.01|15473.01|15473.01|15473.01|15473.01|15473.01|15473.01|15473.01|0
1644486270000|2022-02-10 09:44:30|15471.18|15471.18|15471.18|15471.18|15471.18|15471.18|15471.18|15471.18|0
1644486290000|2022-02-10 09:44:50|15471.63|15471.63|15472.55|15472.55|15472.55|15472.55|15471.63|15471.63|0
1644486300000|2022-02-10 09:45:00|15474.38|15474.38|15475.29|15475.29|15475.29|15475.29|15474.38|15474.38|0
1644486310000|2022-02-10 09:45:10|15477.12|15477.12|15477.12|15477.12|15477.12|15477.12|15477.12|15477.12|0
1644486340000|2022-02-10 09:45:40|15479.35|15479.35|15480.97|15480.97|15480.97|15480.97|15479.35|15479.35|0
1644486350000|2022-02-10 09:45:50|15482.96|15482.96|15482.49|15482.49|15482.96|15482.96|15482.49|15482.49|0
1644486360000|2022-02-10 09:46:00|15481.93|15481.93|15480.49|15480.49|15481.93|15481.93|15480.49|15480.49|0
1644486390000|2022-02-10 09:46:30|15479.38|15479.38|15479.38|15479.38|15479.38|15479.38|15479.38|15479.38|0
1644486400000|2022-02-10 09:46:40|15477.97|15477.97|15477.97|15477.97|15477.97|15477.97|15477.97|15477.97|0
1644486420000|2022-02-10 09:47:00|15477.05|15477.05|15477.97|15477.97|15477.97|15477.97|15477.05|15477.05|0
1644486430000|2022-02-10 09:47:10|15479.08|15479.08|15479.08|15479.08|15479.08|15479.08|15479.08|15479.08|0
1644486440000|2022-02-10 09:47:20|15478.17|15478.17|15477.67|15477.67|15478.17|15478.17|15477.67|15477.67|0
1644486450000|2022-02-10 09:47:30|15476.44|15476.44|15473.11|15473.11|15476.44|15476.44|15473.11|15473.11|0
1644486480000|2022-02-10 09:48:00|15472.29|15472.29|15471.3|15471.3|15472.29|15472.29|15471.3|15471.3|0
1644486550000|2022-02-10 09:49:10|15473.13|15473.13|15471.3|15471.3|15473.13|15473.13|15471.3|15471.3|0
1644486560000|2022-02-10 09:49:20|15469.47|15469.47|15469.47|15469.47|15469.47|15469.47|15469.47|15469.47|0
1644486620000|2022-02-10 09:50:20|15470.9|15470.9|15469.91|15469.91|15470.9|15470.9|15469.91|15469.91|0
1644486690000|2022-02-10 09:51:30|15470.73|15470.73|15471.29|15471.29|15471.29|15471.29|15470.73|15470.73|0
1644486740000|2022-02-10 09:52:20|15476.77|15476.77|15477.35|15477.35|15478.26|15478.26|15476.77|15476.77|0
1644486770000|2022-02-10 09:52:50|15480.25|15480.25|15480.25|15480.25|15480.25|15480.25|15480.25|15480.25|0
1644486830000|2022-02-10 09:53:50|15482.7|15482.7|15482.7|15482.7|15482.7|15482.7|15482.7|15482.7|0
1644486840000|2022-02-10 09:54:00|15481.76|15481.76|15481.76|15481.76|15481.76|15481.76|15481.76|15481.76|0
1644486870000|2022-02-10 09:54:30|15480.12|15480.12|15475.99|15475.99|15480.12|15480.12|15475.99|15475.99|0
1644486880000|2022-02-10 09:54:40|15476.9|15476.9|15476.9|15476.9|15476.9|15476.9|15476.9|15476.9|0
1644486900000|2022-02-10 09:55:00|15475.96|15475.96|15474.96|15474.96|15475.96|15475.96|15474.96|15474.96|0
1644486930000|2022-02-10 09:55:30|15471.31|15471.31|15471.31|15471.31|15471.31|15471.31|15471.31|15471.31|0
1644486970000|2022-02-10 09:56:10|15470.39|15470.39|15470.39|15470.39|15470.39|15470.39|15470.39|15470.39|0
1644486980000|2022-02-10 09:56:20|15469.45|15469.45|15469.45|15469.45|15469.45|15469.45|15469.45|15469.45|0
1644486990000|2022-02-10 09:56:30|15468.53|15468.53|15467.98|15467.98|15468.53|15468.53|15467.98|15467.98|0
1644487000000|2022-02-10 09:56:40|15466.56|15466.56|15466.56|15466.56|15466.56|15466.56|15466.56|15466.56|0
1644487010000|2022-02-10 09:56:50|15464.11|15464.11|15461.24|15461.24|15464.11|15464.11|15461.24|15461.24|0
1644487020000|2022-02-10 09:57:00|15460.33|15460.33|15459.59|15459.59|15461.14|15461.14|15459.59|15459.59|0
1644487030000|2022-02-10 09:57:10|15458.65|15458.65|15458.65|15458.65|15458.65|15458.65|15458.65|15458.65|0
1644487090000|2022-02-10 09:58:10|15460.09|15460.09|15460.09|15460.09|15460.09|15460.09|15460.09|15460.09|0
1644487100000|2022-02-10 09:58:20|15460.9|15460.9|15464.18|15464.18|15464.18|15464.18|15460.9|15460.9|0
1644487120000|2022-02-10 09:58:40|15465.59|15465.59|15465.59|15465.59|15465.59|15465.59|15465.59|15465.59|0
1644487140000|2022-02-10 09:59:00|15466.51|15466.51|15468.3|15468.3|15468.3|15468.3|15466.51|15466.51|0
1644487170000|2022-02-10 09:59:30|15467.36|15467.36|15467.36|15467.36|15467.36|15467.36|15467.36|15467.36|0
1644487190000|2022-02-10 09:59:50|15466.8|15466.8|15466.8|15466.8|15466.8|15466.8|15466.8|15466.8|0
1644487230000|2022-02-10 10:00:30|15466.24|15466.24|15466.24|15466.24|15466.24|15466.24|15466.24|15466.24|0
1644487240000|2022-02-10 10:00:40|15465.77|15465.77|15465.77|15465.77|15465.77|15465.77|15465.77|15465.77|0
1644487250000|2022-02-10 10:00:50|15463.03|15463.03|15463.03|15463.03|15463.03|15463.03|15463.03|15463.03|0
1644487280000|2022-02-10 10:01:20|15466.09|15466.09|15466.09|15466.09|15466.09|15466.09|15466.09|15466.09|0
1644487290000|2022-02-10 10:01:30|15463.23|15463.23|15462.31|15462.31|15463.23|15463.23|15462.31|15462.31|0
1644487320000|2022-02-10 10:02:00|15465.05|15465.05|15464.56|15464.56|15465.05|15465.05|15464.56|15464.56|0
1644487340000|2022-02-10 10:02:20|15463.74|15463.74|15463.74|15463.74|15463.74|15463.74|15463.74|15463.74|0
1644487360000|2022-02-10 10:02:40|15463.18|15463.18|15463.18|15463.18|15463.18|15463.18|15463.18|15463.18|0
1644487370000|2022-02-10 10:02:50|15461.35|15461.35|15461.35|15461.35|15461.35|15461.35|15461.35|15461.35|0
1644487380000|2022-02-10 10:03:00|15460.41|15460.41|15457.12|15457.12|15460.41|15460.41|15457.12|15457.12|0
1644487390000|2022-02-10 10:03:10|15456.3|15456.3|15456.3|15456.3|15456.3|15456.3|15456.3|15456.3|0
1644487410000|2022-02-10 10:03:30|15455.3|15455.3|15455.3|15455.3|15455.3|15455.3|15455.3|15455.3|0
1644487420000|2022-02-10 10:03:40|15454.19|15454.19|15454.75|15454.75|15454.75|15454.75|15454.19|15454.19|0
1644487430000|2022-02-10 10:03:50|15449.46|15449.46|15442.16|15442.16|15449.46|15449.46|15434.26|15434.26|0
1644487440000|2022-02-10 10:04:00|15442.65|15442.65|15442.43|15442.43|15442.88|15442.88|15442.43|15442.43|0
1644487470000|2022-02-10 10:04:30|15443.54|15443.54|15444.02|15444.02|15444.02|15444.02|15443.54|15443.54|0
1644487480000|2022-02-10 10:04:40|15445.45|15445.45|15445.45|15445.45|15445.45|15445.45|15445.45|15445.45|0
1644487490000|2022-02-10 10:04:50|15446.07|15446.07|15446.07|15446.07|15446.07|15446.07|15446.07|15446.07|0
1644487500000|2022-02-10 10:05:00|15445.45|15445.45|15445.45|15445.45|15445.45|15445.45|15445.45|15445.45|0
1644487510000|2022-02-10 10:05:10|15447.12|15447.12|15447.12|15447.12|15447.12|15447.12|15447.12|15447.12|0
1644487530000|2022-02-10 10:05:30|15446.71|15446.71|15446.71|15446.71|15446.71|15446.71|15446.71|15446.71|0
1644487650000|2022-02-10 10:07:30|15448.35|15448.35|15448.35|15448.35|15448.35|15448.35|15448.35|15448.35|0
1644487660000|2022-02-10 10:07:40|15451.09|15451.09|15448.35|15448.35|15451.09|15451.09|15448.35|15448.35|0
1644487670000|2022-02-10 10:07:50|15449.26|15449.26|15449.26|15449.26|15449.26|15449.26|15449.26|15449.26|0
1644487680000|2022-02-10 10:08:00|15448.35|15448.35|15448.35|15448.35|15448.35|15448.35|15448.35|15448.35|0
1644487690000|2022-02-10 10:08:10|15447.53|15447.53|15449.49|15449.49|15449.49|15449.49|15447.53|15447.53|0
1644487710000|2022-02-10 10:08:30|15450.93|15450.93|15447.55|15447.55|15450.93|15450.93|15447.55|15447.55|0
1644487740000|2022-02-10 10:09:00|15446.16|15446.16|15436.99|15436.99|15446.16|15446.16|15436.99|15436.99|0
1644487750000|2022-02-10 10:09:10|15436.79|15436.79|15435.26|15435.26|15436.79|15436.79|15435.26|15435.26|0
1644487790000|2022-02-10 10:09:50|15436.17|15436.17|15436.17|15436.17|15436.17|15436.17|15436.17|15436.17|0
1644487810000|2022-02-10 10:10:10|15434.74|15434.74|15434.74|15434.74|15434.74|15434.74|15434.74|15434.74|0
1644487820000|2022-02-10 10:10:20|15433.82|15433.82|15433.82|15433.82|15433.82|15433.82|15433.82|15433.82|0
1644487830000|2022-02-10 10:10:30|15434.02|15434.02|15433.57|15433.57|15434.02|15434.02|15433.57|15433.57|0
1644487840000|2022-02-10 10:10:40|15430.7|15430.7|15429.78|15429.78|15430.7|15430.7|15429.78|15429.78|0
1644487850000|2022-02-10 10:10:50|15431.22|15431.22|15432.13|15432.13|15432.13|15432.13|15431.22|15431.22|0
1644487860000|2022-02-10 10:11:00|15435.79|15435.79|15437.43|15437.43|15437.43|15437.43|15435.79|15435.79|0
1644487920000|2022-02-10 10:12:00|15441.09|15441.09|15441.91|15441.91|15441.91|15441.91|15441.09|15441.09|0
1644487930000|2022-02-10 10:12:10|15442.27|15442.27|15442.27|15442.27|15442.27|15442.27|15442.27|15442.27|0
1644487940000|2022-02-10 10:12:20|15442.72|15442.72|15442.72|15442.72|15442.72|15442.72|15442.72|15442.72|0
1644487950000|2022-02-10 10:12:30|15441.09|15441.09|15438.7|15438.7|15441.09|15441.09|15438.7|15438.7|0
1644487960000|2022-02-10 10:12:40|15438.14|15438.14|15438.14|15438.14|15438.14|15438.14|15438.14|15438.14|0
1644487980000|2022-02-10 10:13:00|15439.06|15439.06|15439.06|15439.06|15439.06|15439.06|15439.06|15439.06|0
1644487990000|2022-02-10 10:13:10|15439.97|15439.97|15437.53|15437.53|15439.97|15439.97|15437.53|15437.53|0
1644488000000|2022-02-10 10:13:20|15436.61|15436.61|15436.61|15436.61|15436.61|15436.61|15436.61|15436.61|0
1644488020000|2022-02-10 10:13:40|15438.05|15438.05|15438.05|15438.05|15438.05|15438.05|15438.05|15438.05|0
1644488030000|2022-02-10 10:13:50|15438.99|15438.99|15438.53|15438.53|15438.99|15438.99|15438.53|15438.53|0
1644488040000|2022-02-10 10:14:00|15437.54|15437.54|15437.54|15437.54|15437.54|15437.54|15437.54|15437.54|0
1644488050000|2022-02-10 10:14:10|15440.28|15440.28|15440.78|15440.78|15441.39|15441.39|15440.28|15440.28|0
1644488070000|2022-02-10 10:14:30|15441.34|15441.34|15441.34|15441.34|15441.34|15441.34|15441.34|15441.34|0
1644488090000|2022-02-10 10:14:50|15442.15|15442.15|15442.15|15442.15|15442.15|15442.15|15442.15|15442.15|0
1644488100000|2022-02-10 10:15:00|15443.59|15443.59|15443.59|15443.59|15443.59|15443.59|15443.59|15443.59|0
1644488140000|2022-02-10 10:15:40|15443.12|15443.12|15443.12|15443.12|15443.12|15443.12|15443.12|15443.12|0
1644488150000|2022-02-10 10:15:50|15445.86|15445.86|15445.86|15445.86|15445.86|15445.86|15445.86|15445.86|0
1644488170000|2022-02-10 10:16:10|15445.65|15445.65|15445.65|15445.65|15445.65|15445.65|15445.65|15445.65|0
1644488230000|2022-02-10 10:17:10|15446.11|15446.11|15446.11|15446.11|15446.11|15446.11|15446.11|15446.11|0
1644488240000|2022-02-10 10:17:20|15447.35|15447.35|15448.98|15448.98|15448.98|15448.98|15447.35|15447.35|0
1644488260000|2022-02-10 10:17:40|15450.81|15450.81|15450.81|15450.81|15450.81|15450.81|15450.81|15450.81|0
1644488270000|2022-02-10 10:17:50|15451.63|15451.63|15451.63|15451.63|15451.63|15451.63|15451.63|15451.63|0
1644488280000|2022-02-10 10:18:00|15453.06|15453.06|15452.59|15452.59|15453.06|15453.06|15452.59|15452.59|0
1644488300000|2022-02-10 10:18:20|15453.15|15453.15|15453.15|15453.15|15453.15|15453.15|15453.15|15453.15|0
1644488320000|2022-02-10 10:18:40|15452.68|15452.68|15452.68|15452.68|15452.68|15452.68|15452.68|15452.68|0
1644488330000|2022-02-10 10:18:50|15455.13|15455.13|15459.77|15459.77|15459.77|15459.77|15455.13|15455.13|0
1644488340000|2022-02-10 10:19:00|15459.36|15459.36|15459.97|15459.97|15459.97|15459.97|15459.36|15459.36|0
1644488360000|2022-02-10 10:19:20|15461.41|15461.41|15463.96|15463.96|15463.96|15463.96|15461.41|15461.41|0
1644488380000|2022-02-10 10:19:40|15466.44|15466.44|15466.9|15466.9|15466.9|15466.9|15466.44|15466.44|0
1644488390000|2022-02-10 10:19:50|15474.32|15474.32|15481.15|15481.15|15481.15|15481.15|15474.32|15474.32|0
1644488400000|2022-02-10 10:20:00|15481.37|15481.37|15478.54|15478.54|15481.37|15481.37|15478.54|15478.54|0
1644488410000|2022-02-10 10:20:10|15476.71|15476.71|15475.8|15475.8|15476.71|15476.71|15475.8|15475.8|0
1644488430000|2022-02-10 10:20:30|15475.59|15475.59|15475.59|15475.59|15475.59|15475.59|15475.59|15475.59|0
1644488440000|2022-02-10 10:20:40|15477.02|15477.02|15477.02|15477.02|15477.02|15477.02|15477.02|15477.02|0
1644488480000|2022-02-10 10:21:20|15476.57|15476.57|15476.57|15476.57|15477.02|15477.02|15476.57|15476.57|0
1644488490000|2022-02-10 10:21:30|15477.48|15477.48|15476.66|15476.66|15477.48|15477.48|15476.66|15476.66|0
1644488500000|2022-02-10 10:21:40|15475.75|15475.75|15476.66|15476.66|15476.66|15476.66|15475.75|15475.75|0
1644488510000|2022-02-10 10:21:50|15477.57|15477.57|15477.57|15477.57|15477.57|15477.57|15477.57|15477.57|0
1644488570000|2022-02-10 10:22:50|15475.65|15475.65|15474.21|15474.21|15475.65|15475.65|15474.21|15474.21|0
1644488580000|2022-02-10 10:23:00|15472.58|15472.58|15472.58|15472.58|15472.58|15472.58|15472.58|15472.58|0
1644488620000|2022-02-10 10:23:40|15472.12|15472.12|15472.12|15472.12|15472.12|15472.12|15472.12|15472.12|0
1644488630000|2022-02-10 10:23:50|15471|15471|15470.09|15470.09|15471|15471|15470.09|15470.09|0
1644488640000|2022-02-10 10:24:00|15468.26|15468.26|15468.26|15468.26|15468.26|15468.26|15468.26|15468.26|0
1644488670000|2022-02-10 10:24:30|15467.27|15467.27|15467.27|15467.27|15467.27|15467.27|15467.27|15467.27|0
1644488680000|2022-02-10 10:24:40|15468.18|15468.18|15467.27|15467.27|15468.18|15468.18|15467.27|15467.27|0
1644488690000|2022-02-10 10:24:50|15467.88|15467.88|15467.88|15467.88|15467.88|15467.88|15467.88|15467.88|0
1644488700000|2022-02-10 10:25:00|15467.43|15467.43|15467.43|15467.43|15467.43|15467.43|15467.43|15467.43|0
1644488720000|2022-02-10 10:25:20|15466.87|15466.87|15466.87|15466.87|15466.87|15466.87|15466.87|15466.87|0
1644488750000|2022-02-10 10:25:50|15465.95|15465.95|15465.95|15465.95|15465.95|15465.95|15465.95|15465.95|0
1644488760000|2022-02-10 10:26:00|15465.14|15465.14|15461.61|15461.61|15465.14|15465.14|15461.61|15461.61|0
1644488780000|2022-02-10 10:26:20|15460.7|15460.7|15460.7|15460.7|15460.7|15460.7|15460.7|15460.7|0
1644488790000|2022-02-10 10:26:30|15459.78|15459.78|15458.31|15458.31|15459.78|15459.78|15458.31|15458.31|0
1644488800000|2022-02-10 10:26:40|15459.43|15459.43|15460.34|15460.34|15460.34|15460.34|15459.43|15459.43|0
1644488810000|2022-02-10 10:26:50|15459.72|15459.72|15460.34|15460.34|15460.34|15460.34|15459.72|15459.72|0
1644488820000|2022-02-10 10:27:00|15460.55|15460.55|15458.91|15458.91|15460.55|15460.55|15458.91|15458.91|0
1644488830000|2022-02-10 10:27:10|15458|15458|15458|15458|15458|15458|15458|15458|0
1644488860000|2022-02-10 10:27:40|15457.38|15457.38|15457.38|15457.38|15457.38|15457.38|15457.38|15457.38|0
1644488870000|2022-02-10 10:27:50|15457.84|15457.84|15457.84|15457.84|15457.84|15457.84|15457.84|15457.84|0
1644488880000|2022-02-10 10:28:00|15459.27|15459.27|15459.27|15459.27|15459.27|15459.27|15459.27|15459.27|0
1644488890000|2022-02-10 10:28:10|15458.8|15458.8|15458.8|15458.8|15458.8|15458.8|15458.8|15458.8|0
1644488900000|2022-02-10 10:28:20|15459.72|15459.72|15459.72|15459.72|15459.72|15459.72|15459.72|15459.72|0
1644488920000|2022-02-10 10:28:40|15458.28|15458.28|15458.28|15458.28|15458.28|15458.28|15458.28|15458.28|0
1644488940000|2022-02-10 10:29:00|15458.49|15458.49|15458.03|15458.03|15458.49|15458.49|15458.03|15458.03|0
1644488950000|2022-02-10 10:29:10|15458.85|15458.85|15458.85|15458.85|15458.85|15458.85|15458.85|15458.85|0
1644488980000|2022-02-10 10:29:40|15457.93|15457.93|15450.1|15450.1|15457.93|15457.93|15450.1|15450.1|0
1644489000000|2022-02-10 10:30:00|15449.64|15449.64|15449.64|15449.64|15449.64|15449.64|15449.64|15449.64|0
1644489020000|2022-02-10 10:30:20|15447.81|15447.81|15448.73|15448.73|15448.73|15448.73|15447.81|15447.81|0
1644489060000|2022-02-10 10:31:00|15449.64|15449.64|15449.64|15449.64|15449.64|15449.64|15449.64|15449.64|0
1644489080000|2022-02-10 10:31:20|15449.19|15449.19|15448.97|15448.97|15449.19|15449.19|15448.97|15448.97|0
1644489090000|2022-02-10 10:31:30|15448.3|15448.3|15448.76|15448.76|15448.76|15448.76|15448.3|15448.3|0
1644489110000|2022-02-10 10:31:50|15452.22|15452.22|15461.14|15461.14|15461.14|15461.14|15452.22|15452.22|0
1644489120000|2022-02-10 10:32:00|15462.13|15462.13|15468.45|15468.45|15468.45|15468.45|15462.13|15462.13|0
1644489130000|2022-02-10 10:32:10|15472.1|15472.1|15471.19|15471.19|15472.1|15472.1|15471.19|15471.19|0
1644489140000|2022-02-10 10:32:20|15472.1|15472.1|15472.1|15472.1|15473.02|15473.02|15472.1|15472.1|0
1644489160000|2022-02-10 10:32:40|15470.28|15470.28|15468.45|15468.45|15470.28|15470.28|15468.45|15468.45|0
1644489180000|2022-02-10 10:33:00|15469.36|15469.36|15469.3|15469.3|15469.77|15469.77|15469.3|15469.3|0
1644489190000|2022-02-10 10:33:10|15468.83|15468.83|15468.83|15468.83|15468.83|15468.83|15468.83|15468.83|0
1644489200000|2022-02-10 10:33:20|15469.04|15469.04|15469.24|15469.24|15469.24|15469.24|15469.04|15469.04|0
1644489210000|2022-02-10 10:33:30|15470.16|15470.16|15470.16|15470.16|15470.16|15470.16|15470.16|15470.16|0
1644489220000|2022-02-10 10:33:40|15471.59|15471.59|15472.05|15472.05|15472.05|15472.05|15471.59|15471.59|0
1644489230000|2022-02-10 10:33:50|15471.59|15471.59|15471.59|15471.59|15471.59|15471.59|15471.59|15471.59|0
1644489250000|2022-02-10 10:34:10|15471.8|15471.8|15471.8|15471.8|15471.8|15471.8|15471.8|15471.8|0
1644489260000|2022-02-10 10:34:20|15472.71|15472.71|15472.71|15472.71|15472.71|15472.71|15471.8|15471.8|0
1644489280000|2022-02-10 10:34:40|15471.28|15471.28|15468.44|15468.44|15471.28|15471.28|15468.44|15468.44|0
1644489290000|2022-02-10 10:34:50|15467.41|15467.41|15466.49|15466.49|15467.41|15467.41|15466.49|15466.49|0
1644489310000|2022-02-10 10:35:10|15466.03|15466.03|15466.41|15466.41|15466.45|15466.45|15466|15466|0
1644489320000|2022-02-10 10:35:20|15464.98|15464.98|15462.65|15462.65|15464.98|15464.98|15462.65|15462.65|0
1644489330000|2022-02-10 10:35:30|15461.21|15461.21|15461.21|15461.21|15461.21|15461.21|15461.21|15461.21|0
1644489340000|2022-02-10 10:35:40|15460.66|15460.66|15460.2|15460.2|15460.66|15460.66|15460.2|15460.2|0
1644489350000|2022-02-10 10:35:50|15459.28|15459.28|15459.28|15459.28|15459.28|15459.28|15459.28|15459.28|0
1644489360000|2022-02-10 10:36:00|15461.11|15461.11|15461.58|15461.58|15461.58|15461.58|15461.11|15461.11|0
1644489380000|2022-02-10 10:36:20|15460.15|15460.15|15460.15|15460.15|15460.15|15460.15|15460.15|15460.15|0
1644489400000|2022-02-10 10:36:40|15461.58|15461.58|15461.58|15461.58|15461.58|15461.58|15461.58|15461.58|0
1644489410000|2022-02-10 10:36:50|15462.5|15462.5|15461.5|15461.5|15462.5|15462.5|15461.5|15461.5|0
1644489420000|2022-02-10 10:37:00|15460.59|15460.59|15460.12|15460.12|15460.59|15460.59|15460.12|15460.12|0
1644489440000|2022-02-10 10:37:20|15458.29|15458.29|15458.29|15458.29|15458.29|15458.29|15458.29|15458.29|0
1644489460000|2022-02-10 10:37:40|15456.06|15456.06|15453.27|15453.27|15456.06|15456.06|15453.27|15453.27|0
1644489490000|2022-02-10 10:38:10|15453.83|15453.83|15452|15452|15453.83|15453.83|15452|15452|0
1644489530000|2022-02-10 10:38:50|15450.17|15450.17|15443.4|15443.4|15450.17|15450.17|15443.4|15443.4|0
1644489540000|2022-02-10 10:39:00|15442.16|15442.16|15442.16|15442.16|15442.16|15442.16|15442.16|15442.16|0
1644489570000|2022-02-10 10:39:30|15443.84|15443.84|15443.84|15443.84|15443.84|15443.84|15443.84|15443.84|0
1644489580000|2022-02-10 10:39:40|15443.28|15443.28|15443.28|15443.28|15443.28|15443.28|15443.28|15443.28|0
1644489590000|2022-02-10 10:39:50|15445|15445|15448.47|15448.47|15448.47|15448.47|15445|15445|0
1644489660000|2022-02-10 10:41:00|15447.55|15447.55|15447.06|15447.06|15447.55|15447.55|15447.06|15447.06|0
1644489670000|2022-02-10 10:41:10|15447.97|15447.97|15446.3|15446.3|15447.97|15447.97|15446.3|15446.3|0
1644489680000|2022-02-10 10:41:20|15444.91|15444.91|15444.91|15444.91|15444.91|15444.91|15444.91|15444.91|0
1644489710000|2022-02-10 10:41:50|15444.35|15444.35|15444.35|15444.35|15444.35|15444.35|15444.35|15444.35|0
1644489720000|2022-02-10 10:42:00|15443.44|15443.44|15443.94|15443.94|15443.94|15443.94|15443.44|15443.44|0
1644489730000|2022-02-10 10:42:10|15444.85|15444.85|15444.85|15444.85|15444.85|15444.85|15444.85|15444.85|0
1644489740000|2022-02-10 10:42:20|15444.03|15444.03|15444.03|15444.03|15444.03|15444.03|15444.03|15444.03|0
1644489750000|2022-02-10 10:42:30|15444.95|15444.95|15446.78|15446.78|15446.78|15446.78|15444.95|15444.95|0
1644489760000|2022-02-10 10:42:40|15447.24|15447.24|15448.15|15448.15|15448.15|15448.15|15447.24|15447.24|0
1644489790000|2022-02-10 10:43:10|15447.24|15447.24|15447.24|15447.24|15447.24|15447.24|15447.24|15447.24|0
1644489810000|2022-02-10 10:43:30|15447.71|15447.71|15447.71|15447.71|15447.71|15447.71|15447.71|15447.71|0
1644489820000|2022-02-10 10:43:40|15447.49|15447.49|15447.49|15447.49|15447.49|15447.49|15447.49|15447.49|0
1644489830000|2022-02-10 10:43:50|15446.57|15446.57|15449.66|15449.66|15449.66|15449.66|15446.57|15446.57|0
1644489860000|2022-02-10 10:44:20|15451.1|15451.1|15450.64|15450.64|15451.1|15451.1|15449.73|15449.73|0
1644489870000|2022-02-10 10:44:30|15450.08|15450.08|15450.08|15450.08|15450.08|15450.08|15450.08|15450.08|0
1644489880000|2022-02-10 10:44:40|15449.52|15449.52|15449.52|15449.52|15449.52|15449.52|15449.52|15449.52|0
1644489900000|2022-02-10 10:45:00|15449.03|15449.03|15449.03|15449.03|15449.03|15449.03|15449.03|15449.03|0
1644489930000|2022-02-10 10:45:30|15450.66|15450.66|15450.66|15450.66|15450.66|15450.66|15450.66|15450.66|0
1644489960000|2022-02-10 10:46:00|15450.1|15450.1|15448.73|15448.73|15450.1|15450.1|15448.73|15448.73|0
1644489970000|2022-02-10 10:46:10|15449.65|15449.65|15449.65|15449.65|15449.65|15449.65|15449.65|15449.65|0
1644490040000|2022-02-10 10:47:20|15449.18|15449.18|15448.23|15448.23|15449.18|15449.18|15448.23|15448.23|0
1644490050000|2022-02-10 10:47:30|15448.65|15448.65|15448.65|15448.65|15448.65|15448.65|15448.65|15448.65|0
1644490070000|2022-02-10 10:47:50|15448.17|15448.17|15448.17|15448.17|15448.17|15448.17|15448.17|15448.17|0
1644490080000|2022-02-10 10:48:00|15447.06|15447.06|15447.06|15447.06|15447.06|15447.06|15447.06|15447.06|0
1644490090000|2022-02-10 10:48:10|15448|15448|15448|15448|15448|15448|15448|15448|0
1644490110000|2022-02-10 10:48:30|15447.09|15447.09|15448|15448|15448|15448|15447.09|15447.09|0
1644490140000|2022-02-10 10:49:00|15448.91|15448.91|15448.91|15448.91|15448.91|15448.91|15448.91|15448.91|0
1644490160000|2022-02-10 10:49:20|15449.83|15449.83|15449.83|15449.83|15449.83|15449.83|15449.83|15449.83|0
1644490210000|2022-02-10 10:50:10|15448.91|15448.91|15448|15448|15448.91|15448.91|15448|15448|0
1644490220000|2022-02-10 10:50:20|15447.54|15447.54|15447.54|15447.54|15447.54|15447.54|15447.54|15447.54|0
1644490250000|2022-02-10 10:50:50|15446.43|15446.43|15446.43|15446.43|15446.43|15446.43|15446.43|15446.43|0
1644490310000|2022-02-10 10:51:50|15447.54|15447.54|15447.07|15447.07|15447.54|15447.54|15447.07|15447.07|0
1644490340000|2022-02-10 10:52:20|15448.48|15448.48|15448.48|15448.48|15448.48|15448.48|15447.07|15447.07|0
1644490350000|2022-02-10 10:52:30|15447.67|15447.67|15446.85|15446.85|15447.67|15447.67|15446.85|15446.85|0
1644490360000|2022-02-10 10:52:40|15445.69|15445.69|15445.69|15445.69|15445.69|15445.69|15445.69|15445.69|0
1644490370000|2022-02-10 10:52:50|15444.01|15444.01|15443.45|15443.45|15444.01|15444.01|15443.45|15443.45|0
1644490380000|2022-02-10 10:53:00|15442.9|15442.9|15440.55|15440.55|15442.9|15442.9|15438.62|15438.62|0
1644490400000|2022-02-10 10:53:20|15441.54|15441.54|15441.54|15441.54|15441.54|15441.54|15441.54|15441.54|0
1644490410000|2022-02-10 10:53:30|15441.05|15441.05|15439.22|15439.22|15441.05|15441.05|15439.22|15439.22|0
1644490420000|2022-02-10 10:53:40|15440.13|15440.13|15441.05|15441.05|15441.05|15441.05|15440.13|15440.13|0
1644490430000|2022-02-10 10:53:50|15440.13|15440.13|15439.21|15439.21|15440.13|15440.13|15439.21|15439.21|0
1644490470000|2022-02-10 10:54:30|15438.72|15438.72|15438.22|15438.22|15438.72|15438.72|15438.22|15438.22|0
1644490480000|2022-02-10 10:54:40|15437.72|15437.72|15437.72|15437.72|15437.72|15437.72|15437.72|15437.72|0
1644490510000|2022-02-10 10:55:10|15435.49|15435.49|15432.92|15432.92|15435.49|15435.49|15432.92|15432.92|0
1644490520000|2022-02-10 10:55:20|15432.09|15432.09|15432.09|15432.09|15432.09|15432.09|15432.09|15432.09|0
1644490530000|2022-02-10 10:55:30|15432.3|15432.3|15432.3|15432.3|15432.3|15432.3|15432.3|15432.3|0
1644490540000|2022-02-10 10:55:40|15431.18|15431.18|15429.71|15429.71|15431.18|15431.18|15429.71|15429.71|0
1644490560000|2022-02-10 10:56:00|15430.63|15430.63|15430.13|15430.13|15431.56|15431.56|15430.13|15430.13|0
1644490570000|2022-02-10 10:56:10|15430.63|15430.63|15438.67|15438.67|15438.67|15438.67|15430.63|15430.63|0
1644490580000|2022-02-10 10:56:20|15439.23|15439.23|15448.71|15448.71|15450.15|15450.15|15439.23|15439.23|0
1644490590000|2022-02-10 10:56:30|15451.26|15451.26|15455.9|15455.9|15455.9|15455.9|15451.26|15451.26|0
1644490600000|2022-02-10 10:56:40|15456.31|15456.31|15456.31|15456.31|15456.31|15456.31|15456.31|15456.31|0
1644490620000|2022-02-10 10:57:00|15455.49|15455.49|15455.49|15455.49|15455.49|15455.49|15455.49|15455.49|0
1644490630000|2022-02-10 10:57:10|15456.4|15456.4|15456.4|15456.4|15456.4|15456.4|15456.4|15456.4|0
1644490670000|2022-02-10 10:57:50|15457.02|15457.02|15457.02|15457.02|15457.02|15457.02|15457.02|15457.02|0
1644490680000|2022-02-10 10:58:00|15457.23|15457.23|15457.23|15457.23|15457.23|15457.23|15457.23|15457.23|0
1644490730000|2022-02-10 10:58:50|15456.82|15456.82|15457.94|15457.94|15457.94|15457.94|15456.82|15456.82|0
1644490740000|2022-02-10 10:59:00|15457.44|15457.44|15457.44|15457.44|15457.44|15457.44|15457.44|15457.44|0
1644490770000|2022-02-10 10:59:30|15457.9|15457.9|15457.9|15457.9|15457.9|15457.9|15457.9|15457.9|0
1644490780000|2022-02-10 10:59:40|15456.26|15456.26|15456.26|15456.26|15456.26|15456.26|15456.26|15456.26|0
1644490790000|2022-02-10 10:59:50|15458.09|15458.09|15459.69|15459.69|15459.69|15459.69|15458.09|15458.09|0
1644490800000|2022-02-10 11:00:00|15459.13|15459.13|15459.95|15459.95|15459.95|15459.95|15459.13|15459.13|0
1644490810000|2022-02-10 11:00:10|15459.03|15459.03|15458.01|15458.01|15459.03|15459.03|15458.01|15458.01|0
1644490820000|2022-02-10 11:00:20|15457.06|15457.06|15457.06|15457.06|15457.06|15457.06|15457.06|15457.06|0
1644490850000|2022-02-10 11:00:50|15455.23|15455.23|15454.24|15454.24|15455.23|15455.23|15454.24|15454.24|0
1644490860000|2022-02-10 11:01:00|15452.8|15452.8|15450.02|15450.02|15452.8|15452.8|15447.34|15447.34|0
1644490880000|2022-02-10 11:01:20|15449.56|15449.56|15450.02|15450.02|15450.02|15450.02|15449.56|15449.56|0
1644490890000|2022-02-10 11:01:30|15450.93|15450.93|15450.45|15450.45|15451.39|15451.39|15450.45|15450.45|0
1644490920000|2022-02-10 11:02:00|15452.28|15452.28|15452.85|15452.85|15453.3|15453.3|15452.28|15452.28|0
1644490930000|2022-02-10 11:02:10|15453.76|15453.76|15453.76|15453.76|15453.76|15453.76|15453.76|15453.76|0
1644490940000|2022-02-10 11:02:20|15453.3|15453.3|15454.22|15454.22|15454.22|15454.22|15452.84|15452.84|0
1644490950000|2022-02-10 11:02:30|15453.76|15453.76|15453.3|15453.3|15453.76|15453.76|15453.3|15453.3|0
1644490970000|2022-02-10 11:02:50|15454.22|15454.22|15457.03|15457.03|15457.03|15457.03|15454.22|15454.22|0
1644491000000|2022-02-10 11:03:20|15457.84|15457.84|15456.93|15456.93|15457.84|15457.84|15456.93|15456.93|0
1644491010000|2022-02-10 11:03:30|15457.84|15457.84|15459.32|15459.32|15459.32|15459.32|15457.84|15457.84|0
1644491020000|2022-02-10 11:03:40|15461.15|15461.15|15461.15|15461.15|15461.15|15461.15|15461.15|15461.15|0
1644491050000|2022-02-10 11:04:10|15462.06|15462.06|15462.06|15462.06|15462.06|15462.06|15462.06|15462.06|0
1644491080000|2022-02-10 11:04:40|15463.44|15463.44|15463.44|15463.44|15463.44|15463.44|15463.44|15463.44|0
1644491090000|2022-02-10 11:04:50|15466.31|15466.31|15467.23|15467.23|15467.23|15467.23|15466.31|15466.31|0
1644491100000|2022-02-10 11:05:00|15464.37|15464.37|15466.08|15466.08|15466.08|15466.08|15462.73|15462.73|0
1644491110000|2022-02-10 11:05:10|15467.2|15467.2|15466.08|15466.08|15467.2|15467.2|15465.52|15465.52|0
1644491120000|2022-02-10 11:05:20|15465.72|15465.72|15465.57|15465.57|15466.18|15466.18|15465.57|15465.57|0
1644491140000|2022-02-10 11:05:40|15466.02|15466.02|15466.02|15466.02|15466.02|15466.02|15466.02|15466.02|0
1644491160000|2022-02-10 11:06:00|15466.64|15466.64|15465.49|15465.49|15466.64|15466.64|15465.49|15465.49|0
1644491180000|2022-02-10 11:06:20|15467.54|15467.54|15469.91|15469.91|15469.91|15469.91|15467.54|15467.54|0
1644491220000|2022-02-10 11:07:00|15470.38|15470.38|15471.53|15471.53|15471.99|15471.99|15470.38|15470.38|0
1644491230000|2022-02-10 11:07:10|15471.03|15471.03|15469.6|15469.6|15471.03|15471.03|15469.6|15469.6|0
1644491240000|2022-02-10 11:07:20|15469.14|15469.14|15469.14|15469.14|15469.14|15469.14|15469.14|15469.14|0
1644491270000|2022-02-10 11:07:50|15468.68|15468.68|15468.68|15468.68|15468.68|15468.68|15468.68|15468.68|0
1644491280000|2022-02-10 11:08:00|15467.87|15467.87|15467.37|15467.37|15467.87|15467.87|15467.37|15467.37|0
1644491290000|2022-02-10 11:08:10|15466.37|15466.37|15466.37|15466.37|15466.37|15466.37|15466.37|15466.37|0
1644491330000|2022-02-10 11:08:50|15464.94|15464.94|15464.94|15464.94|15464.94|15464.94|15464.94|15464.94|0
1644491340000|2022-02-10 11:09:00|15466.41|15466.41|15465.85|15465.85|15466.41|15466.41|15465.85|15465.85|0
1644491370000|2022-02-10 11:09:30|15466.06|15466.06|15466.06|15466.06|15466.06|15466.06|15466.06|15466.06|0
1644491400000|2022-02-10 11:10:00|15466.88|15466.88|15466.88|15466.88|15466.88|15466.88|15466.88|15466.88|0
1644491490000|2022-02-10 11:11:30|15468.31|15468.31|15468.31|15468.31|15468.31|15468.31|15468.31|15468.31|0
1644491560000|2022-02-10 11:12:40|15468.52|15468.52|15467.49|15467.49|15468.52|15468.52|15467.49|15467.49|0
1644491570000|2022-02-10 11:12:50|15466.93|15466.93|15464.49|15464.49|15466.93|15466.93|15464.49|15464.49|0
1644491580000|2022-02-10 11:13:00|15463.93|15463.93|15464.49|15464.49|15464.49|15464.49|15463.93|15463.93|0
1644491620000|2022-02-10 11:13:40|15465.6|15465.6|15465.6|15465.6|15465.6|15465.6|15465.6|15465.6|0
1644491640000|2022-02-10 11:14:00|15464.98|15464.98|15464.07|15464.07|15464.98|15464.98|15464.07|15464.07|0
1644491650000|2022-02-10 11:14:10|15463.16|15463.16|15462.24|15462.24|15463.16|15463.16|15462.24|15462.24|0
1644491660000|2022-02-10 11:14:20|15459.89|15459.89|15453.33|15453.33|15459.89|15459.89|15453.33|15453.33|0
1644491680000|2022-02-10 11:14:40|15452.51|15452.51|15452.51|15452.51|15452.51|15452.51|15452.51|15452.51|0
1644491690000|2022-02-10 11:14:50|15453.43|15453.43|15453.43|15453.43|15453.43|15453.43|15453.43|15453.43|0
1644491700000|2022-02-10 11:15:00|15453.88|15453.88|15453.88|15453.88|15453.88|15453.88|15453.88|15453.88|0
1644491710000|2022-02-10 11:15:10|15454.1|15454.1|15454.32|15454.32|15454.32|15454.32|15454.1|15454.1|0
1644491720000|2022-02-10 11:15:20|15453.5|15453.5|15452.94|15452.94|15453.5|15453.5|15452.94|15452.94|0
1644491740000|2022-02-10 11:15:40|15453.94|15453.94|15455.37|15455.37|15455.37|15455.37|15453.94|15453.94|0
1644491770000|2022-02-10 11:16:10|15456.19|15456.19|15456.19|15456.19|15456.19|15456.19|15456.19|15456.19|0
1644491780000|2022-02-10 11:16:20|15457.13|15457.13|15457.13|15457.13|15457.13|15457.13|15457.13|15457.13|0
1644491790000|2022-02-10 11:16:30|15460|15460|15460|15460|15460|15460|15460|15460|0
1644491810000|2022-02-10 11:16:50|15466.33|15466.33|15465.63|15465.63|15466.33|15466.33|15465.41|15465.41|0
1644491820000|2022-02-10 11:17:00|15467.27|15467.27|15466.86|15466.86|15467.27|15467.27|15466.86|15466.86|0
1644491840000|2022-02-10 11:17:20|15467.08|15467.08|15467.08|15467.08|15467.08|15467.08|15467.08|15467.08|0
1644491860000|2022-02-10 11:17:40|15465.97|15465.97|15465.97|15465.97|15465.97|15465.97|15465.97|15465.97|0
1644491880000|2022-02-10 11:18:00|15465.51|15465.51|15466.92|15466.92|15466.92|15466.92|15465.51|15465.51|0
1644491900000|2022-02-10 11:18:20|15466.1|15466.1|15466.1|15466.1|15466.1|15466.1|15466.1|15466.1|0
1644491910000|2022-02-10 11:18:30|15466.56|15466.56|15466.56|15466.56|15466.56|15466.56|15466.56|15466.56|0
1644491930000|2022-02-10 11:18:50|15469.43|15469.43|15469.43|15469.43|15469.43|15469.43|15469.43|15469.43|0
1644491960000|2022-02-10 11:19:20|15470.86|15470.86|15470.86|15470.86|15470.86|15470.86|15470.86|15470.86|0
1644492020000|2022-02-10 11:20:20|15471.68|15471.68|15471.68|15471.68|15471.68|15471.68|15471.68|15471.68|0
1644492070000|2022-02-10 11:21:10|15470.86|15470.86|15470.86|15470.86|15470.86|15470.86|15470.86|15470.86|0
1644492100000|2022-02-10 11:21:40|15471.09|15471.09|15471.31|15471.31|15471.31|15471.31|15471.09|15471.09|0
1644492110000|2022-02-10 11:21:50|15469.68|15469.68|15466.1|15466.1|15469.68|15469.68|15466.1|15466.1|0
1644492120000|2022-02-10 11:22:00|15465.63|15465.63|15465.07|15465.07|15465.63|15465.63|15465.07|15465.07|0
1644492150000|2022-02-10 11:22:30|15468.63|15468.63|15469.1|15469.1|15469.1|15469.1|15468.63|15468.63|0
1644492220000|2022-02-10 11:23:40|15468.28|15468.28|15465.51|15465.51|15468.28|15468.28|15465.51|15465.51|0
1644492240000|2022-02-10 11:24:00|15464.08|15464.08|15464.08|15464.08|15464.08|15464.08|15464.08|15464.08|0
1644492280000|2022-02-10 11:24:40|15463.87|15463.87|15453.92|15453.92|15463.87|15463.87|15453.92|15453.92|0
1644492290000|2022-02-10 11:24:50|15452.29|15452.29|15452.29|15452.29|15452.29|15452.29|15452.29|15452.29|0
1644492300000|2022-02-10 11:25:00|15453.11|15453.11|15457.91|15457.91|15457.91|15457.91|15453.11|15453.11|0
1644492310000|2022-02-10 11:25:10|15455.12|15455.12|15455.12|15455.12|15455.12|15455.12|15455.12|15455.12|0
1644492340000|2022-02-10 11:25:40|15455.94|15455.94|15456.75|15456.75|15456.75|15456.75|15455.94|15455.94|0
1644492350000|2022-02-10 11:25:50|15456.96|15456.96|15457.37|15457.37|15457.37|15457.37|15456.96|15456.96|0
1644492360000|2022-02-10 11:26:00|15464.19|15464.19|15465.1|15465.1|15465.1|15465.1|15464.19|15464.19|0
1644492370000|2022-02-10 11:26:10|15466.54|15466.54|15466.54|15466.54|15466.54|15466.54|15466.54|15466.54|0
1644492380000|2022-02-10 11:26:20|15467.97|15467.97|15467.97|15467.97|15467.97|15467.97|15467.97|15467.97|0
1644492400000|2022-02-10 11:26:40|15469.41|15469.41|15469.41|15469.41|15469.41|15469.41|15469.41|15469.41|0
1644492410000|2022-02-10 11:26:50|15467.58|15467.58|15467.58|15467.58|15467.58|15467.58|15467.58|15467.58|0
1644492430000|2022-02-10 11:27:10|15468.69|15468.69|15467.26|15467.26|15468.69|15468.69|15467.26|15467.26|0
1644492440000|2022-02-10 11:27:20|15468.69|15468.69|15469.63|15469.63|15469.63|15469.63|15468.69|15468.69|0
1644492470000|2022-02-10 11:27:50|15468.69|15468.69|15466.86|15466.86|15468.69|15468.69|15466.86|15466.86|0
1644492510000|2022-02-10 11:28:30|15466.39|15466.39|15466.39|15466.39|15466.39|15466.39|15466.39|15466.39|0
1644492540000|2022-02-10 11:29:00|15465.93|15465.93|15466.39|15466.39|15466.39|15466.39|15465.93|15465.93|0
1644492580000|2022-02-10 11:29:40|15463.52|15463.52|15462.09|15462.09|15463.52|15463.52|15462.09|15462.09|0
1644492590000|2022-02-10 11:29:50|15462.55|15462.55|15461.99|15461.99|15462.55|15462.55|15461.99|15461.99|0
1644492600000|2022-02-10 11:30:00|15462.9|15462.9|15462.9|15462.9|15462.9|15462.9|15462.9|15462.9|0
1644492620000|2022-02-10 11:30:20|15462.43|15462.43|15462.43|15462.43|15462.43|15462.43|15462.43|15462.43|0
1644492640000|2022-02-10 11:30:40|15461.62|15461.62|15461.62|15461.62|15461.62|15461.62|15461.62|15461.62|0
1644492650000|2022-02-10 11:30:50|15461|15461|15461|15461|15461|15461|15461|15461|0
1644492680000|2022-02-10 11:31:20|15459.51|15459.51|15459.51|15459.51|15459.51|15459.51|15459.51|15459.51|0
1644492800000|2022-02-10 11:33:20|15460.45|15460.45|15459.33|15459.33|15460.45|15460.45|15459.33|15459.33|0
1644492820000|2022-02-10 11:33:40|15470.18|15470.18|15469.81|15469.81|15470.18|15470.18|15469.81|15469.81|0
1644492830000|2022-02-10 11:33:50|15473.46|15473.46|15475.46|15475.46|15475.46|15475.46|15473.46|15473.46|0
1644492840000|2022-02-10 11:34:00|15476.07|15476.07|15476.07|15476.07|15476.07|15476.07|15476.07|15476.07|0
1644492850000|2022-02-10 11:34:10|15475.16|15475.16|15475.16|15475.16|15475.16|15475.16|15475.16|15475.16|0
1644492870000|2022-02-10 11:34:30|15475.57|15475.57|15469.84|15469.84|15475.57|15475.57|15469.84|15469.84|0
1644492880000|2022-02-10 11:34:40|15469.29|15469.29|15469.29|15469.29|15469.29|15469.29|15469.29|15469.29|0
1644492890000|2022-02-10 11:34:50|15470.2|15470.2|15470.2|15470.2|15470.2|15470.2|15470.2|15470.2|0
1644492900000|2022-02-10 11:35:00|15470.41|15470.41|15470.41|15470.41|15470.41|15470.41|15470.41|15470.41|0
1644492910000|2022-02-10 11:35:10|15470.96|15470.96|15470.96|15470.96|15470.96|15470.96|15470.96|15470.96|0
1644492920000|2022-02-10 11:35:20|15471.37|15471.37|15471.37|15471.37|15471.37|15471.37|15471.37|15471.37|0
1644492950000|2022-02-10 11:35:50|15470.88|15470.88|15470.88|15470.88|15470.88|15470.88|15470.88|15470.88|0
1644492960000|2022-02-10 11:36:00|15471.79|15471.79|15474.96|15474.96|15474.96|15474.96|15471.79|15471.79|0
1644492970000|2022-02-10 11:36:10|15475.87|15475.87|15475.87|15475.87|15475.87|15475.87|15475.87|15475.87|0
1644492980000|2022-02-10 11:36:20|15476.87|15476.87|15478.18|15478.18|15478.18|15478.18|15476.87|15476.87|0
1644492990000|2022-02-10 11:36:30|15477.68|15477.68|15477.68|15477.68|15477.68|15477.68|15477.68|15477.68|0
1644493020000|2022-02-10 11:37:00|15478.14|15478.14|15478.35|15478.35|15478.35|15478.35|15478.14|15478.14|0
1644493030000|2022-02-10 11:37:10|15479.26|15479.26|15484.58|15484.58|15484.58|15484.58|15479.26|15479.26|0
1644493040000|2022-02-10 11:37:20|15483.64|15483.64|15486.69|15486.69|15486.69|15486.69|15483.64|15483.64|0
1644493050000|2022-02-10 11:37:30|15484.33|15484.33|15482.92|15482.92|15484.33|15484.33|15482.92|15482.92|0
1644493080000|2022-02-10 11:38:00|15481.8|15481.8|15481.8|15481.8|15481.8|15481.8|15481.8|15481.8|0
1644493100000|2022-02-10 11:38:20|15480.17|15480.17|15477.72|15477.72|15480.17|15480.17|15477.72|15477.72|0
1644493110000|2022-02-10 11:38:30|15476.8|15476.8|15474.08|15474.08|15476.8|15476.8|15474.08|15474.08|0
1644493130000|2022-02-10 11:38:50|15473.58|15473.58|15473.58|15473.58|15473.58|15473.58|15473.58|15473.58|0
1644493150000|2022-02-10 11:39:10|15472.76|15472.76|15472.76|15472.76|15472.76|15472.76|15472.76|15472.76|0
1644493160000|2022-02-10 11:39:20|15473.58|15473.58|15472.76|15472.76|15473.58|15473.58|15472.76|15472.76|0
1644493170000|2022-02-10 11:39:30|15477.34|15477.34|15493.24|15493.24|15493.8|15493.8|15477.34|15477.34|0
1644493180000|2022-02-10 11:39:40|15492.78|15492.78|15492.43|15492.43|15493.34|15493.34|15492.43|15492.43|0
1644493190000|2022-02-10 11:39:50|15492.63|15492.63|15492.63|15492.63|15492.63|15492.63|15492.63|15492.63|0
1644493200000|2022-02-10 11:40:00|15491.22|15491.22|15490.11|15490.11|15491.66|15491.66|15490.11|15490.11|0
1644493210000|2022-02-10 11:40:10|15489.63|15489.63|15490.58|15490.58|15490.58|15490.58|15489.63|15489.63|0
1644493220000|2022-02-10 11:40:20|15489.76|15489.76|15489.76|15489.76|15489.76|15489.76|15489.76|15489.76|0
1644493280000|2022-02-10 11:41:20|15490.26|15490.26|15489.44|15489.44|15490.26|15490.26|15489.44|15489.44|0
1644493310000|2022-02-10 11:41:50|15488.5|15488.5|15488.5|15488.5|15488.5|15488.5|15488.5|15488.5|0
1644493320000|2022-02-10 11:42:00|15490.33|15490.33|15490.33|15490.33|15491.24|15491.24|15490.33|15490.33|0
1644493330000|2022-02-10 11:42:10|15493.19|15493.19|15493.19|15493.19|15493.19|15493.19|15493.19|15493.19|0
1644493340000|2022-02-10 11:42:20|15495.02|15495.02|15493.19|15493.19|15495.02|15495.02|15493.19|15493.19|0
1644493360000|2022-02-10 11:42:40|15494.01|15494.01|15494.01|15494.01|15494.01|15494.01|15494.01|15494.01|0
1644493370000|2022-02-10 11:42:50|15493.1|15493.1|15492.18|15492.18|15493.1|15493.1|15492.18|15492.18|0
1644493400000|2022-02-10 11:43:20|15491.37|15491.37|15491.37|15491.37|15491.37|15491.37|15491.37|15491.37|0
1644493420000|2022-02-10 11:43:40|15489.93|15489.93|15489.93|15489.93|15489.93|15489.93|15489.93|15489.93|0
1644493460000|2022-02-10 11:44:20|15489.46|15489.46|15489.55|15489.55|15489.55|15489.55|15488.99|15488.99|0
1644493470000|2022-02-10 11:44:30|15493.85|15493.85|15494.76|15494.76|15495.24|15495.24|15493.85|15493.85|0
1644493480000|2022-02-10 11:44:40|15494.29|15494.29|15490.21|15490.21|15494.29|15494.29|15488.78|15488.78|0
1644493490000|2022-02-10 11:44:50|15489.3|15489.3|15487.83|15487.83|15489.3|15489.3|15487.83|15487.83|0
1644493500000|2022-02-10 11:45:00|15486|15486|15485.59|15485.59|15486|15486|15485.59|15485.59|0
1644493510000|2022-02-10 11:45:10|15484.67|15484.67|15484.67|15484.67|15484.67|15484.67|15484.67|15484.67|0
1644493520000|2022-02-10 11:45:20|15484.11|15484.11|15485.45|15485.45|15485.94|15485.94|15484.11|15484.11|0
1644493530000|2022-02-10 11:45:30|15486.27|15486.27|15486.27|15486.27|15486.27|15486.27|15486.27|15486.27|0
1644493580000|2022-02-10 11:46:20|15487.18|15487.18|15487.18|15487.18|15487.18|15487.18|15487.18|15487.18|0
1644493590000|2022-02-10 11:46:30|15488.3|15488.3|15486.62|15486.62|15488.3|15488.3|15486.62|15486.62|0
1644493600000|2022-02-10 11:46:40|15487.18|15487.18|15487.18|15487.18|15487.18|15487.18|15487.18|15487.18|0
1644493610000|2022-02-10 11:46:50|15486.62|15486.62|15486.62|15486.62|15486.62|15486.62|15486.62|15486.62|0
1644493640000|2022-02-10 11:47:20|15487.44|15487.44|15487.44|15487.44|15487.44|15487.44|15487.44|15487.44|0
1644493690000|2022-02-10 11:48:10|15486.01|15486.01|15486.01|15486.01|15486.01|15486.01|15486.01|15486.01|0
1644493730000|2022-02-10 11:48:50|15485.54|15485.54|15485.54|15485.54|15485.54|15485.54|15485.54|15485.54|0
1644493750000|2022-02-10 11:49:10|15486.09|15486.09|15484.98|15484.98|15486.09|15486.09|15484.98|15484.98|0
1644493760000|2022-02-10 11:49:20|15486.65|15486.65|15484.98|15484.98|15486.65|15486.65|15484.98|15484.98|0
1644493780000|2022-02-10 11:49:40|15484.48|15484.48|15483.57|15483.57|15484.48|15484.48|15483.57|15483.57|0
1644493800000|2022-02-10 11:50:00|15484.68|15484.68|15486.71|15486.71|15486.71|15486.71|15484.68|15484.68|0
1644493810000|2022-02-10 11:50:10|15487.63|15487.63|15487.43|15487.43|15487.63|15487.63|15486.51|15486.51|0
1644493820000|2022-02-10 11:50:20|15485.79|15485.79|15485.79|15485.79|15485.79|15485.79|15485.79|15485.79|0
1644493840000|2022-02-10 11:50:40|15487.62|15487.62|15487.62|15487.62|15487.62|15487.62|15487.62|15487.62|0
1644493940000|2022-02-10 11:52:20|15488.18|15488.18|15488.18|15488.18|15488.18|15488.18|15488.18|15488.18|0
1644493950000|2022-02-10 11:52:30|15489.12|15489.12|15488|15488|15489.12|15489.12|15488|15488|0
1644494010000|2022-02-10 11:53:30|15488.92|15488.92|15488.92|15488.92|15488.92|15488.92|15488.92|15488.92|0
1644494030000|2022-02-10 11:53:50|15487.98|15487.98|15487.51|15487.51|15487.98|15487.98|15487.51|15487.51|0
1644494040000|2022-02-10 11:54:00|15483.2|15483.2|15483.2|15483.2|15483.2|15483.2|15483.2|15483.2|0
1644494060000|2022-02-10 11:54:20|15482.79|15482.79|15482.79|15482.79|15482.79|15482.79|15482.79|15482.79|0
1644494090000|2022-02-10 11:54:50|15480.79|15480.79|15482.53|15482.53|15482.53|15482.53|15480.23|15480.23|0
1644494160000|2022-02-10 11:56:00|15482.12|15482.12|15481.91|15481.91|15482.12|15482.12|15481.91|15481.91|0
1644494180000|2022-02-10 11:56:20|15482.12|15482.12|15482.12|15482.12|15482.12|15482.12|15482.12|15482.12|0
1644494200000|2022-02-10 11:56:40|15482.68|15482.68|15482.12|15482.12|15482.68|15482.68|15482.12|15482.12|0
1644494280000|2022-02-10 11:58:00|15481.71|15481.71|15481.5|15481.5|15481.71|15481.71|15481.5|15481.5|0
1644494330000|2022-02-10 11:58:50|15480.09|15480.09|15480.09|15480.09|15480.09|15480.09|15480.09|15480.09|0
1644494370000|2022-02-10 11:59:30|15479.47|15479.47|15479.68|15479.68|15479.68|15479.68|15479.47|15479.47|0
1644494380000|2022-02-10 11:59:40|15478.76|15478.76|15479.68|15479.68|15479.68|15479.68|15478.76|15478.76|0
1644494390000|2022-02-10 11:59:50|15479.18|15479.18|15479.18|15479.18|15479.18|15479.18|15479.18|15479.18|0
1644494400000|2022-02-10 12:00:00|15478.77|15478.77|15478.57|15478.57|15478.77|15478.77|15478.57|15478.57|0
1644494470000|2022-02-10 12:01:10|15478.11|15478.11|15478.11|15478.11|15478.11|15478.11|15478.11|15478.11|0
1644494530000|2022-02-10 12:02:10|15476.67|15476.67|15476.67|15476.67|15476.67|15476.67|15476.67|15476.67|0
1644494540000|2022-02-10 12:02:20|15477.59|15477.59|15485.5|15485.5|15485.56|15485.56|15477.59|15477.59|0
1644494550000|2022-02-10 12:02:30|15486.91|15486.91|15486.47|15486.47|15486.91|15486.91|15486.47|15486.47|0
1644494600000|2022-02-10 12:03:20|15484.58|15484.58|15484.38|15484.38|15484.58|15484.58|15484.38|15484.38|0
1644494610000|2022-02-10 12:03:30|15482.55|15482.55|15482.87|15482.87|15483.98|15483.98|15482.55|15482.55|0
1644494620000|2022-02-10 12:03:40|15484.5|15484.5|15486.85|15486.85|15486.85|15486.85|15484.5|15484.5|0
1644494660000|2022-02-10 12:04:20|15486.4|15486.4|15484.78|15484.78|15486.4|15486.4|15484.78|15484.78|0
1644494670000|2022-02-10 12:04:30|15483.86|15483.86|15483.86|15483.86|15483.86|15483.86|15483.86|15483.86|0
1644494690000|2022-02-10 12:04:50|15483.45|15483.45|15483.04|15483.04|15483.45|15483.45|15483.04|15483.04|0
1644494700000|2022-02-10 12:05:00|15483.45|15483.45|15483.66|15483.66|15484.77|15484.77|15483.45|15483.45|0
1644494710000|2022-02-10 12:05:10|15484.57|15484.57|15484.98|15484.98|15484.98|15484.98|15484.57|15484.57|0
1644494740000|2022-02-10 12:05:40|15485.9|15485.9|15485.9|15485.9|15485.9|15485.9|15485.9|15485.9|0
1644494750000|2022-02-10 12:05:50|15487.01|15487.01|15487.01|15487.01|15487.01|15487.01|15487.01|15487.01|0
1644494800000|2022-02-10 12:06:40|15485.9|15485.9|15485.9|15485.9|15485.9|15485.9|15485.9|15485.9|0
1644494810000|2022-02-10 12:06:50|15484.98|15484.98|15484.07|15484.07|15484.98|15484.98|15484.07|15484.07|0
1644494820000|2022-02-10 12:07:00|15484.98|15484.98|15485.9|15485.9|15485.9|15485.9|15484.98|15484.98|0
1644494910000|2022-02-10 12:08:30|15485.69|15485.69|15485.49|15485.49|15485.69|15485.69|15485.49|15485.49|0
1644494950000|2022-02-10 12:09:10|15486.4|15486.4|15486.4|15486.4|15486.4|15486.4|15486.4|15486.4|0
1644494960000|2022-02-10 12:09:20|15488.85|15488.85|15488.04|15488.04|15488.85|15488.85|15488.04|15488.04|0
1644494970000|2022-02-10 12:09:30|15489.15|15489.15|15489.15|15489.15|15489.15|15489.15|15489.15|15489.15|0
1644494990000|2022-02-10 12:09:50|15489.36|15489.36|15492.3|15492.3|15492.3|15492.3|15489.36|15489.36|0
1644495020000|2022-02-10 12:10:20|15497.71|15497.71|15501.06|15501.06|15502.18|15502.18|15497.71|15497.71|0
1644495030000|2022-02-10 12:10:30|15501.54|15501.54|15498.47|15498.47|15501.54|15501.54|15498.47|15498.47|0
1644495040000|2022-02-10 12:10:40|15496.58|15496.58|15496.58|15496.58|15496.58|15496.58|15496.58|15496.58|0
1644495080000|2022-02-10 12:11:20|15497.5|15497.5|15497.5|15497.5|15497.5|15497.5|15497.5|15497.5|0
1644495090000|2022-02-10 12:11:30|15498.44|15498.44|15498.44|15498.44|15498.44|15498.44|15498.44|15498.44|0
1644495100000|2022-02-10 12:11:40|15497.88|15497.88|15497.88|15497.88|15497.88|15497.88|15497.88|15497.88|0
1644495110000|2022-02-10 12:11:50|15498.09|15498.09|15498.09|15498.09|15498.09|15498.09|15498.09|15498.09|0
1644495150000|2022-02-10 12:12:30|15498.29|15498.29|15498.29|15498.29|15498.29|15498.29|15498.29|15498.29|0
1644495180000|2022-02-10 12:13:00|15499.93|15499.93|15499.93|15499.93|15499.93|15499.93|15499.93|15499.93|0
1644495200000|2022-02-10 12:13:20|15500.13|15500.13|15500.13|15500.13|15500.13|15500.13|15500.13|15500.13|0
1644495210000|2022-02-10 12:13:30|15501.05|15501.05|15501.05|15501.05|15501.05|15501.05|15501.05|15501.05|0
1644495220000|2022-02-10 12:13:40|15503.28|15503.28|15502.16|15502.16|15503.28|15503.28|15502.16|15502.16|0
1644495230000|2022-02-10 12:13:50|15504.42|15504.42|15504.42|15504.42|15504.42|15504.42|15504.42|15504.42|0
1644495240000|2022-02-10 12:14:00|15504.87|15504.87|15504.87|15504.87|15504.87|15504.87|15504.87|15504.87|0
1644495250000|2022-02-10 12:14:10|15505.69|15505.69|15506.61|15506.61|15506.61|15506.61|15505.69|15505.69|0
1644495270000|2022-02-10 12:14:30|15505.66|15505.66|15505.66|15505.66|15505.66|15505.66|15505.66|15505.66|0
1644495310000|2022-02-10 12:15:10|15505.87|15505.87|15506.28|15506.28|15506.28|15506.28|15505.87|15505.87|0
1644495350000|2022-02-10 12:15:50|15506.74|15506.74|15507.66|15507.66|15507.66|15507.66|15506.74|15506.74|0
1644495360000|2022-02-10 12:16:00|15509.33|15509.33|15514.18|15514.18|15514.18|15514.18|15509.33|15509.33|0
1644495410000|2022-02-10 12:16:50|15515.81|15515.81|15515.81|15515.81|15515.81|15515.81|15515.81|15515.81|0
1644495420000|2022-02-10 12:17:00|15516.48|15516.48|15516.48|15516.48|15516.71|15516.71|15516.48|15516.48|0
1644495440000|2022-02-10 12:17:20|15517.31|15517.31|15516.49|15516.49|15517.31|15517.31|15516.49|15516.49|0
1644495450000|2022-02-10 12:17:30|15515.57|15515.57|15512.85|15512.85|15515.57|15515.57|15512.85|15512.85|0
1644495460000|2022-02-10 12:17:40|15511.42|15511.42|15510.46|15510.46|15511.87|15511.87|15510.46|15510.46|0
1644495470000|2022-02-10 12:17:50|15508.79|15508.79|15507.87|15507.87|15508.79|15508.79|15507.87|15507.87|0
1644495480000|2022-02-10 12:18:00|15506.96|15506.96|15506.96|15506.96|15506.96|15506.96|15506.96|15506.96|0
1644495500000|2022-02-10 12:18:20|15506.04|15506.04|15503.14|15503.14|15506.54|15506.54|15503.14|15503.14|0
1644495510000|2022-02-10 12:18:30|15504.26|15504.26|15503.14|15503.14|15504.26|15504.26|15503.14|15503.14|0
1644495520000|2022-02-10 12:18:40|15504.06|15504.06|15504.06|15504.06|15504.06|15504.06|15504.06|15504.06|0
1644495540000|2022-02-10 12:19:00|15505.05|15505.05|15505.05|15505.05|15505.05|15505.05|15505.05|15505.05|0
1644495550000|2022-02-10 12:19:10|15502.31|15502.31|15502.31|15502.31|15502.31|15502.31|15502.31|15502.31|0
1644495590000|2022-02-10 12:19:50|15499.44|15499.44|15499.44|15499.44|15499.44|15499.44|15499.44|15499.44|0
1644495600000|2022-02-10 12:20:00|15501.79|15501.79|15500.87|15500.87|15501.79|15501.79|15500.87|15500.87|0
1644495640000|2022-02-10 12:20:40|15503.74|15503.74|15503.74|15503.74|15503.74|15503.74|15503.74|15503.74|0
1644495650000|2022-02-10 12:20:50|15504.66|15504.66|15503.22|15503.22|15504.66|15504.66|15501.79|15501.79|0
1644495660000|2022-02-10 12:21:00|15504.66|15504.66|15504.66|15504.66|15504.66|15504.66|15504.66|15504.66|0
1644495670000|2022-02-10 12:21:10|15502.83|15502.83|15502.83|15502.83|15502.83|15502.83|15502.83|15502.83|0
1644495680000|2022-02-10 12:21:20|15501.92|15501.92|15501.92|15501.92|15501.92|15501.92|15501.92|15501.92|0
1644495690000|2022-02-10 12:21:30|15500.98|15500.98|15500.98|15500.98|15500.98|15500.98|15500.98|15500.98|0
1644495700000|2022-02-10 12:21:40|15502.09|15502.09|15502.56|15502.56|15502.56|15502.56|15502.09|15502.09|0
1644495760000|2022-02-10 12:22:40|15503.38|15503.38|15503.38|15503.38|15503.38|15503.38|15503.38|15503.38|0
1644495770000|2022-02-10 12:22:50|15501.95|15501.95|15501.95|15501.95|15501.95|15501.95|15501.95|15501.95|0
1644495840000|2022-02-10 12:24:00|15503.06|15503.06|15506.72|15506.72|15507.63|15507.63|15503.06|15503.06|0
1644495860000|2022-02-10 12:24:20|15505.25|15505.25|15505.25|15505.25|15505.25|15505.25|15505.25|15505.25|0
1644495910000|2022-02-10 12:25:10|15503.42|15503.42|15503.89|15503.89|15503.89|15503.89|15503.42|15503.42|0
1644495920000|2022-02-10 12:25:20|15504.8|15504.8|15504.33|15504.33|15504.8|15504.8|15503.86|15503.86|0
1644495940000|2022-02-10 12:25:40|15505.25|15505.25|15505.25|15505.25|15505.25|15505.25|15505.25|15505.25|0
1644495950000|2022-02-10 12:25:50|15503.14|15503.14|15503.14|15503.14|15503.14|15503.14|15503.14|15503.14|0
1644495960000|2022-02-10 12:26:00|15503.7|15503.7|15502.23|15502.23|15503.7|15503.7|15502.23|15502.23|0
1644495970000|2022-02-10 12:26:10|15501.31|15501.31|15500.95|15500.95|15501.31|15501.31|15500.4|15500.4|0
1644495980000|2022-02-10 12:26:20|15500.46|15500.46|15499.96|15499.96|15500.46|15500.46|15499.96|15499.96|0
1644496020000|2022-02-10 12:27:00|15500.88|15500.88|15501.79|15501.79|15501.79|15501.79|15500.88|15500.88|0
1644496040000|2022-02-10 12:27:20|15501.38|15501.38|15501.38|15501.38|15501.38|15501.38|15501.38|15501.38|0
1644496130000|2022-02-10 12:28:50|15501.85|15501.85|15501.85|15501.85|15501.85|15501.85|15501.85|15501.85|0
1644496140000|2022-02-10 12:29:00|15500.02|15500.02|15492.36|15492.36|15500.02|15500.02|15492.36|15492.36|0
1644496150000|2022-02-10 12:29:10|15493.3|15493.3|15494.12|15494.12|15494.12|15494.12|15493.3|15493.3|0
1644496200000|2022-02-10 12:30:00|15495.55|15495.55|15495.55|15495.55|15495.55|15495.55|15495.55|15495.55|0
1644496220000|2022-02-10 12:30:20|15496.47|15496.47|15498.82|15498.82|15498.82|15498.82|15496.47|15496.47|0
1644496320000|2022-02-10 12:32:00|15498.2|15498.2|15498.2|15498.2|15498.2|15498.2|15498.2|15498.2|0
1644496370000|2022-02-10 12:32:50|15495.95|15495.95|15495.33|15495.33|15495.95|15495.95|15495.33|15495.33|0
1644496380000|2022-02-10 12:33:00|15496.45|15496.45|15495.89|15495.89|15496.45|15496.45|15495.89|15495.89|0
1644496390000|2022-02-10 12:33:10|15494.77|15494.77|15496.39|15496.39|15497.22|15497.22|15494.77|15494.77|0
1644496400000|2022-02-10 12:33:20|15495.92|15495.92|15496.19|15496.19|15496.39|15496.39|15495.92|15495.92|0
1644496420000|2022-02-10 12:33:40|15497.1|15497.1|15497.1|15497.1|15497.1|15497.1|15497.1|15497.1|0
1644496430000|2022-02-10 12:33:50|15497.92|15497.92|15497.92|15497.92|15497.92|15497.92|15497.92|15497.92|0
1644496440000|2022-02-10 12:34:00|15497.1|15497.1|15497.1|15497.1|15497.1|15497.1|15497.1|15497.1|0
1644496540000|2022-02-10 12:35:40|15495.69|15495.69|15495.69|15495.69|15495.69|15495.69|15495.69|15495.69|0
1644496550000|2022-02-10 12:35:50|15496.6|15496.6|15496.6|15496.6|15496.6|15496.6|15496.6|15496.6|0
1644496560000|2022-02-10 12:36:00|15498.24|15498.24|15499.15|15499.15|15499.15|15499.15|15498.24|15498.24|0
1644496600000|2022-02-10 12:36:40|15495.5|15495.5|15496.41|15496.41|15496.41|15496.41|15495.5|15495.5|0
1644496620000|2022-02-10 12:37:00|15497.23|15497.23|15497.23|15497.23|15497.23|15497.23|15497.23|15497.23|0
1644496640000|2022-02-10 12:37:20|15498.34|15498.34|15498.34|15498.34|15498.34|15498.34|15498.34|15498.34|0
1644496650000|2022-02-10 12:37:30|15499.29|15499.29|15498.17|15498.17|15499.29|15499.29|15498.17|15498.17|0
1644496690000|2022-02-10 12:38:10|15498.37|15498.37|15498.37|15498.37|15498.37|15498.37|15498.37|15498.37|0
1644496710000|2022-02-10 12:38:30|15499.29|15499.29|15499.29|15499.29|15499.29|15499.29|15499.29|15499.29|0
1644496730000|2022-02-10 12:38:50|15498.83|15498.83|15498.83|15498.83|15498.83|15498.83|15498.83|15498.83|0
1644496750000|2022-02-10 12:39:10|15498.21|15498.21|15497.6|15497.6|15498.21|15498.21|15497.6|15497.6|0
1644496760000|2022-02-10 12:39:20|15496.68|15496.68|15494.85|15494.85|15496.68|15496.68|15494.85|15494.85|0
1644496770000|2022-02-10 12:39:30|15496.29|15496.29|15495.37|15495.37|15496.29|15496.29|15495.37|15495.37|0
1644496780000|2022-02-10 12:39:40|15494.1|15494.1|15478.64|15478.64|15494.1|15494.1|15478.64|15478.64|0
1644496790000|2022-02-10 12:39:50|15477.06|15477.06|15477.06|15477.06|15478.71|15478.71|15476.56|15476.56|0
1644496800000|2022-02-10 12:40:00|15476.5|15476.5|15475.68|15475.68|15476.5|15476.5|15475.68|15475.68|0
1644496810000|2022-02-10 12:40:10|15475.22|15475.22|15475.22|15475.22|15475.22|15475.22|15475.22|15475.22|0
1644496840000|2022-02-10 12:40:40|15470.75|15470.75|15470.52|15470.52|15470.75|15470.75|15470.52|15470.52|0
1644496860000|2022-02-10 12:41:00|15468.89|15468.89|15467.06|15467.06|15468.89|15468.89|15467.06|15467.06|0
1644496890000|2022-02-10 12:41:30|15466.14|15466.14|15465.23|15465.23|15466.14|15466.14|15465.23|15465.23|0
1644496920000|2022-02-10 12:42:00|15463.35|15463.35|15463.35|15463.35|15463.35|15463.35|15463.35|15463.35|0
1644496940000|2022-02-10 12:42:20|15461.91|15461.91|15461.91|15461.91|15461.91|15461.91|15461.91|15461.91|0
1644496960000|2022-02-10 12:42:40|15461.71|15461.71|15460.88|15460.88|15461.71|15461.71|15460.88|15460.88|0
1644496970000|2022-02-10 12:42:50|15459.89|15459.89|15461.72|15461.72|15461.72|15461.72|15458.97|15458.97|0
1644496980000|2022-02-10 12:43:00|15462.75|15462.75|15461.21|15461.21|15462.75|15462.75|15461.21|15461.21|0
1644497010000|2022-02-10 12:43:30|15462.13|15462.13|15462.13|15462.13|15462.13|15462.13|15462.13|15462.13|0
1644497080000|2022-02-10 12:44:40|15461.14|15461.14|15461.14|15461.14|15461.14|15461.14|15461.14|15461.14|0
1644497090000|2022-02-10 12:44:50|15462.77|15462.77|15462.77|15462.77|15462.77|15462.77|15462.77|15462.77|0
1644497110000|2022-02-10 12:45:10|15463.59|15463.59|15453.55|15453.55|15463.59|15463.59|15453.55|15453.55|0
1644497120000|2022-02-10 12:45:20|15453.14|15453.14|15454.11|15454.11|15454.11|15454.11|15452.38|15452.38|0
1644497130000|2022-02-10 12:45:30|15455.78|15455.78|15455.78|15455.78|15455.78|15455.78|15455.78|15455.78|0
1644497140000|2022-02-10 12:45:40|15455.29|15455.29|15453.46|15453.46|15455.29|15455.29|15453.46|15453.46|0
1644497210000|2022-02-10 12:46:50|15453.95|15453.95|15453.95|15453.95|15453.95|15453.95|15453.95|15453.95|0
1644497220000|2022-02-10 12:47:00|15454.51|15454.51|15456.04|15456.04|15457.78|15457.78|15454.51|15454.51|0
1644497230000|2022-02-10 12:47:10|15456.86|15456.86|15456.22|15456.22|15456.86|15456.86|15455.23|15455.23|0
1644497250000|2022-02-10 12:47:30|15455.72|15455.72|15455.72|15455.72|15455.72|15455.72|15455.72|15455.72|0
1644497260000|2022-02-10 12:47:40|15454.29|15454.29|15452.85|15452.85|15454.29|15454.29|15452.85|15452.85|0
1644497270000|2022-02-10 12:47:50|15453.47|15453.47|15453.47|15453.47|15453.47|15453.47|15453.47|15453.47|0
1644497280000|2022-02-10 12:48:00|15453.68|15453.68|15453.68|15453.68|15453.68|15453.68|15453.68|15453.68|0
1644497300000|2022-02-10 12:48:20|15454.23|15454.23|15454.73|15454.73|15454.73|15454.73|15454.23|15454.23|0
1644497320000|2022-02-10 12:48:40|15454.17|15454.17|15454.73|15454.73|15454.73|15454.73|15452.8|15452.8|0
1644497330000|2022-02-10 12:48:50|15455.55|15455.55|15455.81|15455.81|15456.37|15456.37|15455.55|15455.55|0
1644497340000|2022-02-10 12:49:00|15457.8|15457.8|15458.29|15458.29|15458.29|15458.29|15457.8|15457.8|0
1644497350000|2022-02-10 12:49:10|15459.29|15459.29|15458.79|15458.79|15460.28|15460.28|15458.79|15458.79|0
1644497360000|2022-02-10 12:49:20|15459.29|15459.29|15459.29|15459.29|15459.29|15459.29|15459.29|15459.29|0
1644497370000|2022-02-10 12:49:30|15462.15|15462.15|15462.15|15462.15|15462.15|15462.15|15462.15|15462.15|0
1644497380000|2022-02-10 12:49:40|15460.72|15460.72|15460.72|15460.72|15460.72|15460.72|15460.72|15460.72|0
1644497430000|2022-02-10 12:50:30|15461.63|15461.63|15462.09|15462.09|15462.09|15462.09|15461.63|15461.63|0
1644497440000|2022-02-10 12:50:40|15463.01|15463.01|15463.01|15463.01|15463.01|15463.01|15463.01|15463.01|0
1644497530000|2022-02-10 12:52:10|15461.98|15461.98|15461.77|15461.77|15461.98|15461.98|15461.77|15461.77|0
1644497550000|2022-02-10 12:52:30|15461.16|15461.16|15460.75|15460.75|15461.77|15461.77|15460.54|15460.54|0
1644497560000|2022-02-10 12:52:40|15460.13|15460.13|15459.37|15459.37|15460.13|15460.13|15458.55|15458.55|0
1644497570000|2022-02-10 12:52:50|15459.16|15459.16|15458.04|15458.04|15459.16|15459.16|15458.04|15458.04|0
1644497590000|2022-02-10 12:53:10|15457.84|15457.84|15457.84|15457.84|15457.84|15457.84|15457.84|15457.84|0
1644497600000|2022-02-10 12:53:20|15461.82|15461.82|15468.5|15468.5|15468.5|15468.5|15461.82|15461.82|0
1644497610000|2022-02-10 12:53:30|15469.93|15469.93|15473.38|15473.38|15473.38|15473.38|15469.93|15469.93|0
1644497620000|2022-02-10 12:53:40|15472.27|15472.27|15471.65|15471.65|15473.09|15473.09|15471.65|15471.65|0
1644497640000|2022-02-10 12:54:00|15471.09|15471.09|15473.29|15473.29|15473.29|15473.29|15471.09|15471.09|0
1644497650000|2022-02-10 12:54:10|15473.06|15473.06|15472.45|15472.45|15473.06|15473.06|15472.45|15472.45|0
1644497660000|2022-02-10 12:54:20|15473.79|15473.79|15472.58|15472.58|15473.79|15473.79|15471.46|15471.46|0
1644497670000|2022-02-10 12:54:30|15472.8|15472.8|15473.27|15473.27|15473.27|15473.27|15472.35|15472.35|0
1644497680000|2022-02-10 12:54:40|15474.18|15474.18|15475|15475|15475|15475|15474.18|15474.18|0
1644497690000|2022-02-10 12:54:50|15475.5|15475.5|15475.5|15475.5|15475.5|15475.5|15475.5|15475.5|0
1644497720000|2022-02-10 12:55:20|15474.06|15474.06|15474.06|15474.06|15474.06|15474.06|15474.06|15474.06|0
1644497730000|2022-02-10 12:55:30|15473.5|15473.5|15473.5|15473.5|15473.5|15473.5|15473.5|15473.5|0
1644497750000|2022-02-10 12:55:50|15473.95|15473.95|15473.95|15473.95|15473.95|15473.95|15473.95|15473.95|0
1644497760000|2022-02-10 12:56:00|15473.5|15473.5|15473.5|15473.5|15473.73|15473.73|15473.5|15473.5|0
1644497770000|2022-02-10 12:56:10|15471.05|15471.05|15473.24|15473.24|15473.24|15473.24|15471.05|15471.05|0
1644497780000|2022-02-10 12:56:20|15472.13|15472.13|15473.8|15473.8|15473.8|15473.8|15472.13|15472.13|0
1644497800000|2022-02-10 12:56:40|15474.25|15474.25|15474.25|15474.25|15474.25|15474.25|15474.25|15474.25|0
1644497810000|2022-02-10 12:56:50|15472.06|15472.06|15472.06|15472.06|15472.06|15472.06|15472.06|15472.06|0
1644497820000|2022-02-10 12:57:00|15472.5|15472.5|15472.5|15472.5|15472.5|15472.5|15472.5|15472.5|0
1644497830000|2022-02-10 12:57:10|15472.73|15472.73|15472.73|15472.73|15472.73|15472.73|15472.73|15472.73|0
1644497840000|2022-02-10 12:57:20|15473.17|15473.17|15472.73|15472.73|15473.17|15473.17|15472.73|15472.73|0
1644497860000|2022-02-10 12:57:40|15473.84|15473.84|15473.4|15473.4|15473.84|15473.84|15473.4|15473.4|0
1644497870000|2022-02-10 12:57:50|15474.07|15474.07|15472.63|15472.63|15474.07|15474.07|15471.82|15471.82|0
1644497890000|2022-02-10 12:58:10|15472.43|15472.43|15472.43|15472.43|15472.43|15472.43|15472.43|15472.43|0
1644497900000|2022-02-10 12:58:20|15471.76|15471.76|15479.87|15479.87|15479.87|15479.87|15471.76|15471.76|0
1644497930000|2022-02-10 12:58:50|15481.7|15481.7|15484.45|15484.45|15484.45|15484.45|15481.7|15481.7|0
1644497940000|2022-02-10 12:59:00|15485.57|15485.57|15484.47|15484.47|15485.57|15485.57|15484.24|15484.24|0
1644497950000|2022-02-10 12:59:10|15481.6|15481.6|15482.52|15482.52|15482.52|15482.52|15481.6|15481.6|0
1644497980000|2022-02-10 12:59:40|15482.06|15482.06|15482.06|15482.06|15482.06|15482.06|15482.06|15482.06|0
1644497990000|2022-02-10 12:59:50|15482.97|15482.97|15483.2|15483.2|15483.2|15483.2|15482.97|15482.97|0
1644498000000|2022-02-10 13:00:00|15484.11|15484.11|15484.11|15484.11|15484.11|15484.11|15484.11|15484.11|0
1644498010000|2022-02-10 13:00:10|15483.66|15483.66|15482.33|15482.33|15483.66|15483.66|15481.83|15481.83|0
1644498030000|2022-02-10 13:00:30|15481.1|15481.1|15481.1|15481.1|15481.1|15481.1|15481.1|15481.1|0
1644498060000|2022-02-10 13:01:00|15480.87|15480.87|15480.18|15480.18|15480.87|15480.87|15480.18|15480.18|0
1644498090000|2022-02-10 13:01:30|15484.08|15484.08|15485.2|15485.2|15485.2|15485.2|15484.08|15484.08|0
1644498100000|2022-02-10 13:01:40|15486.12|15486.12|15483.41|15483.41|15486.12|15486.12|15483.41|15483.41|0
1644498110000|2022-02-10 13:01:50|15484.9|15484.9|15484.9|15484.9|15484.9|15484.9|15484.9|15484.9|0
1644498190000|2022-02-10 13:03:10|15483.08|15483.08|15473.87|15473.87|15483.57|15483.57|15473.76|15473.76|0
1644498200000|2022-02-10 13:03:20|15474.68|15474.68|15477.14|15477.14|15477.14|15477.14|15474.68|15474.68|0
1644498210000|2022-02-10 13:03:30|15474.39|15474.39|15472.83|15472.83|15474.39|15474.39|15472.01|15472.01|0
1644498220000|2022-02-10 13:03:40|15471.91|15471.91|15471.91|15471.91|15471.91|15471.91|15471.91|15471.91|0
1644498230000|2022-02-10 13:03:50|15473.74|15473.74|15473.74|15473.74|15473.74|15473.74|15473.74|15473.74|0
1644498260000|2022-02-10 13:04:20|15475.42|15475.42|15474.19|15474.19|15477.2|15477.2|15474.19|15474.19|0
1644498340000|2022-02-10 13:05:40|15473.98|15473.98|15473.98|15473.98|15473.98|15473.98|15473.98|15473.98|0
1644498360000|2022-02-10 13:06:00|15474.6|15474.6|15480.9|15480.9|15480.9|15480.9|15474.6|15474.6|0
1644498390000|2022-02-10 13:06:30|15481.52|15481.52|15481.52|15481.52|15481.52|15481.52|15481.52|15481.52|0
1644498400000|2022-02-10 13:06:40|15483.15|15483.15|15481.48|15481.48|15483.15|15483.15|15481.48|15481.48|0
1644498410000|2022-02-10 13:06:50|15482.3|15482.3|15483.93|15483.93|15483.93|15483.93|15482.3|15482.3|0
1644498420000|2022-02-10 13:07:00|15485.33|15485.33|15487.2|15487.2|15487.2|15487.2|15485.33|15485.33|0
1644498470000|2022-02-10 13:07:50|15485.57|15485.57|15486.04|15486.04|15486.04|15486.04|15485.57|15485.57|0
1644498480000|2022-02-10 13:08:00|15488.78|15488.78|15489.6|15489.6|15489.6|15489.6|15488.78|15488.78|0
1644498520000|2022-02-10 13:08:40|15490.01|15490.01|15488.38|15488.38|15490.01|15490.01|15488.38|15488.38|0
1644498550000|2022-02-10 13:09:10|15491.17|15491.17|15491.72|15491.72|15491.72|15491.72|15491.17|15491.17|0
1644498570000|2022-02-10 13:09:30|15496.03|15496.03|15498.82|15498.82|15498.82|15498.82|15496.03|15496.03|0
1644498580000|2022-02-10 13:09:40|15499.28|15499.28|15499.28|15499.28|15499.74|15499.74|15499.28|15499.28|0
1644498600000|2022-02-10 13:10:00|15501.11|15501.11|15500.2|15500.2|15501.11|15501.11|15500.2|15500.2|0
1644498650000|2022-02-10 13:10:50|15499.64|15499.64|15501.27|15501.27|15501.27|15501.27|15499.64|15499.64|0
1644498720000|2022-02-10 13:12:00|15501.74|15501.74|15501.74|15501.74|15501.74|15501.74|15501.74|15501.74|0
1644498730000|2022-02-10 13:12:10|15502.22|15502.22|15502.69|15502.69|15502.69|15502.69|15502.22|15502.22|0
1644498750000|2022-02-10 13:12:30|15499.82|15499.82|15502.25|15502.25|15507.73|15507.73|15499.82|15499.82|0
1644498760000|2022-02-10 13:12:40|15501.14|15501.14|15499.15|15499.15|15502.77|15502.77|15496.28|15496.28|0
1644498770000|2022-02-10 13:12:50|15498.95|15498.95|15497.68|15497.68|15498.95|15498.95|15497.12|15497.12|0
1644498780000|2022-02-10 13:13:00|15496.77|15496.77|15496.77|15496.77|15496.77|15496.77|15496.77|15496.77|0
1644498790000|2022-02-10 13:13:10|15497.59|15497.59|15497.13|15497.13|15497.59|15497.59|15497.13|15497.13|0
1644498800000|2022-02-10 13:13:20|15496.93|15496.93|15496.93|15496.93|15496.93|15496.93|15496.93|15496.93|0
1644498810000|2022-02-10 13:13:30|15494.83|15494.83|15495.09|15495.09|15495.65|15495.65|15494.02|15494.02|0
1644498820000|2022-02-10 13:13:40|15495.91|15495.91|15495.91|15495.91|15495.91|15495.91|15495.91|15495.91|0
1644498840000|2022-02-10 13:14:00|15496.37|15496.37|15496.83|15496.83|15496.83|15496.83|15496.37|15496.37|0
1644498850000|2022-02-10 13:14:10|15495.91|15495.91|15495.91|15495.91|15495.91|15495.91|15495.91|15495.91|0
1644498900000|2022-02-10 13:15:00|15495.5|15495.5|15487.77|15487.77|15496.42|15496.42|15486.95|15486.95|0
1644498910000|2022-02-10 13:15:10|15488.58|15488.58|15492.35|15492.35|15492.76|15492.76|15488.58|15488.58|0
1644498930000|2022-02-10 13:15:30|15490.52|15490.52|15490.11|15490.11|15490.52|15490.52|15490.11|15490.11|0
1644498950000|2022-02-10 13:15:50|15490.52|15490.52|15490.52|15490.52|15490.52|15490.52|15490.52|15490.52|0
1644498960000|2022-02-10 13:16:00|15488.89|15488.89|15488.89|15488.89|15488.89|15488.89|15488.89|15488.89|0
1644498970000|2022-02-10 13:16:10|15488.27|15488.27|15488.27|15488.27|15488.27|15488.27|15488.27|15488.27|0
1644498990000|2022-02-10 13:16:30|15487.33|15487.33|15487.12|15487.12|15487.33|15487.33|15486.92|15486.92|0
1644499000000|2022-02-10 13:16:40|15486.46|15486.46|15486.17|15486.17|15486.46|15486.46|15485.38|15485.38|0
1644499020000|2022-02-10 13:17:00|15486.66|15486.66|15486.25|15486.25|15486.66|15486.66|15486.25|15486.25|0
1644499030000|2022-02-10 13:17:10|15487.25|15487.25|15487.25|15487.25|15487.25|15487.25|15487.25|15487.25|0
1644499040000|2022-02-10 13:17:20|15487.86|15487.86|15487.86|15487.86|15487.86|15487.86|15487.86|15487.86|0
1644499050000|2022-02-10 13:17:30|15487.45|15487.45|15487.45|15487.45|15487.45|15487.45|15487.45|15487.45|0
1644499090000|2022-02-10 13:18:10|15487.95|15487.95|15487.95|15487.95|15487.95|15487.95|15487.95|15487.95|0
1644499130000|2022-02-10 13:18:50|15486.96|15486.96|15486.96|15486.96|15486.96|15486.96|15486.96|15486.96|0
1644499140000|2022-02-10 13:19:00|15487.45|15487.45|15489.24|15489.24|15489.24|15489.24|15487.45|15487.45|0
1644499230000|2022-02-10 13:20:30|15484.93|15484.93|15484.93|15484.93|15484.93|15484.93|15484.93|15484.93|0
1644499260000|2022-02-10 13:21:00|15484.52|15484.52|15484.93|15484.93|15484.93|15484.93|15484.52|15484.52|0
1644499270000|2022-02-10 13:21:10|15485.43|15485.43|15485.43|15485.43|15485.43|15485.43|15485.43|15485.43|0
1644499280000|2022-02-10 13:21:20|15486.55|15486.55|15486.55|15486.55|15486.55|15486.55|15486.55|15486.55|0
1644499320000|2022-02-10 13:22:00|15486.09|15486.09|15486.09|15486.09|15486.09|15486.09|15486.09|15486.09|0
1644499360000|2022-02-10 13:22:40|15485.47|15485.47|15485.47|15485.47|15485.47|15485.47|15485.47|15485.47|0
1644499370000|2022-02-10 13:22:50|15483.84|15483.84|15484.1|15484.1|15484.1|15484.1|15482.46|15482.46|0
1644499380000|2022-02-10 13:23:00|15483.89|15483.89|15484.35|15484.35|15484.35|15484.35|15483.89|15483.89|0
1644499420000|2022-02-10 13:23:40|15484.76|15484.76|15484.76|15484.76|15484.76|15484.76|15484.76|15484.76|0
1644499430000|2022-02-10 13:23:50|15485.17|15485.17|15485.38|15485.38|15485.38|15485.38|15485.17|15485.17|0
1644499440000|2022-02-10 13:24:00|15486.81|15486.81|15486.81|15486.81|15486.81|15486.81|15486.81|15486.81|0
1644499450000|2022-02-10 13:24:10|15485.87|15485.87|15483.02|15483.02|15485.87|15485.87|15483.02|15483.02|0
1644499480000|2022-02-10 13:24:40|15484.46|15484.46|15484.46|15484.46|15484.46|15484.46|15484.46|15484.46|0
1644499500000|2022-02-10 13:25:00|15484.66|15484.66|15484.66|15484.66|15484.66|15484.66|15484.66|15484.66|0
1644499510000|2022-02-10 13:25:10|15484.46|15484.46|15484.71|15484.71|15484.71|15484.71|15484.25|15484.25|0
1644499520000|2022-02-10 13:25:20|15484.5|15484.5|15484.5|15484.5|15484.5|15484.5|15484.5|15484.5|0
1644499530000|2022-02-10 13:25:30|15483.69|15483.69|15483.95|15483.95|15483.95|15483.95|15483.69|15483.69|0
1644499540000|2022-02-10 13:25:40|15484.76|15484.76|15484.76|15484.76|15484.76|15484.76|15484.76|15484.76|0
1644499550000|2022-02-10 13:25:50|15484.56|15484.56|15484.56|15484.56|15484.56|15484.56|15484.56|15484.56|0
1644499570000|2022-02-10 13:26:10|15484.06|15484.06|15484.06|15484.06|15484.06|15484.06|15484.06|15484.06|0
1644499580000|2022-02-10 13:26:20|15482.43|15482.43|15482.43|15482.43|15482.43|15482.43|15482.43|15482.43|0
1644499610000|2022-02-10 13:26:50|15484.26|15484.26|15485.69|15485.69|15486.6|15486.6|15484.26|15484.26|0
1644499620000|2022-02-10 13:27:00|15486.1|15486.1|15486.72|15486.72|15486.72|15486.72|15486.1|15486.1|0
1644499630000|2022-02-10 13:27:10|15487.63|15487.63|15487.63|15487.63|15487.63|15487.63|15487.63|15487.63|0
1644499650000|2022-02-10 13:27:30|15489.2|15489.2|15489.2|15489.2|15489.2|15489.2|15489.2|15489.2|0
1644499700000|2022-02-10 13:28:20|15488.97|15488.97|15487.54|15487.54|15488.97|15488.97|15487.54|15487.54|0
1644499730000|2022-02-10 13:28:50|15485.71|15485.71|15485.71|15485.71|15485.71|15485.71|15485.71|15485.71|0
1644499740000|2022-02-10 13:29:00|15485.5|15485.5|15484.59|15484.59|15485.5|15485.5|15484.59|15484.59|0
1644499780000|2022-02-10 13:29:40|15486.02|15486.02|15486.02|15486.02|15486.02|15486.02|15486.02|15486.02|0
1644499790000|2022-02-10 13:29:50|15487.46|15487.46|15488.89|15488.89|15488.89|15488.89|15487.46|15487.46|0
1644499800000|2022-02-10 13:30:00|15487.46|15487.46|15483.29|15483.29|15488.67|15488.67|15483.29|15483.29|0
1644499810000|2022-02-10 13:30:10|15482.47|15482.47|15464.74|15464.74|15482.47|15482.47|15464.74|15464.74|0
1644499820000|2022-02-10 13:30:20|15462.55|15462.55|15455.38|15455.38|15462.55|15462.55|15452.71|15452.71|0
1644499830000|2022-02-10 13:30:30|15454.82|15454.82|15453.45|15453.45|15457.54|15457.54|15450.58|15450.58|0
1644499840000|2022-02-10 13:30:40|15452.02|15452.02|15450.42|15450.42|15453.91|15453.91|15447.78|15447.78|0
1644499850000|2022-02-10 13:30:50|15451.34|15451.34|15450.8|15450.8|15452.33|15452.33|15447.34|15447.34|0
1644499860000|2022-02-10 13:31:00|15449.31|15449.31|15449.31|15449.31|15449.31|15449.31|15449.31|15449.31|0
1644499870000|2022-02-10 13:31:10|15448.85|15448.85|15446.15|15446.15|15448.85|15448.85|15446.15|15446.15|0
1644499880000|2022-02-10 13:31:20|15445.68|15445.68|15444.04|15444.04|15445.68|15445.68|15444.04|15444.04|0
1644499900000|2022-02-10 13:31:40|15441.81|15441.81|15443.48|15443.48|15443.48|15443.48|15440.79|15440.79|0
1644499910000|2022-02-10 13:31:50|15444.4|15444.4|15434.36|15434.36|15444.4|15444.4|15434.36|15434.36|0
1644499920000|2022-02-10 13:32:00|15433.42|15433.42|15431.37|15431.37|15433.42|15433.42|15429.73|15429.73|0
1644499930000|2022-02-10 13:32:10|15431.16|15431.16|15432.1|15432.1|15432.1|15432.1|15429.73|15429.73|0
1644499940000|2022-02-10 13:32:20|15432.57|15432.57|15430.74|15430.74|15432.57|15432.57|15430.74|15430.74|0
1644499950000|2022-02-10 13:32:30|15429.93|15429.93|15429.93|15429.93|15429.93|15429.93|15429.93|15429.93|0
1644499970000|2022-02-10 13:32:50|15430.13|15430.13|15430.13|15430.13|15430.13|15430.13|15430.13|15430.13|0
1644499980000|2022-02-10 13:33:00|15429.52|15429.52|15427.66|15427.66|15429.52|15429.52|15427.66|15427.66|0
1644499990000|2022-02-10 13:33:10|15428.57|15428.57|15427.66|15427.66|15428.57|15428.57|15427.66|15427.66|0
1644500010000|2022-02-10 13:33:30|15426.22|15426.22|15429.09|15429.09|15429.09|15429.09|15426.22|15426.22|0
1644500020000|2022-02-10 13:33:40|15427.66|15427.66|15425.9|15425.9|15427.66|15427.66|15425.9|15425.9|0
1644500030000|2022-02-10 13:33:50|15424.07|15424.07|15422.58|15422.58|15424.07|15424.07|15422.58|15422.58|0
1644500050000|2022-02-10 13:34:10|15422.17|15422.17|15422.17|15422.17|15422.17|15422.17|15422.17|15422.17|0
1644500060000|2022-02-10 13:34:20|15421.76|15421.76|15420.58|15420.58|15421.76|15421.76|15420.58|15420.58|0
1644500070000|2022-02-10 13:34:30|15420.36|15420.36|15420.36|15420.36|15420.36|15420.36|15420.36|15420.36|0
1644500080000|2022-02-10 13:34:40|15421.79|15421.79|15421.79|15421.79|15421.79|15421.79|15421.79|15421.79|0
1644500090000|2022-02-10 13:34:50|15424.81|15424.81|15428.87|15428.87|15428.87|15428.87|15424.81|15424.81|0
1644500100000|2022-02-10 13:35:00|15431.74|15431.74|15435.21|15435.21|15436.04|15436.04|15431.74|15431.74|0
1644500110000|2022-02-10 13:35:10|15435.01|15435.01|15434.8|15434.8|15435.01|15435.01|15434.8|15434.8|0
1644500120000|2022-02-10 13:35:20|15434.6|15434.6|15434.6|15434.6|15434.6|15434.6|15434.6|15434.6|0
1644500130000|2022-02-10 13:35:30|15433.78|15433.78|15434.72|15434.72|15434.72|15434.72|15433.78|15433.78|0
1644500140000|2022-02-10 13:35:40|15430.94|15430.94|15430.94|15430.94|15430.94|15430.94|15430.94|15430.94|0
1644500150000|2022-02-10 13:35:50|15428.25|15428.25|15430.08|15430.08|15430.08|15430.08|15428.25|15428.25|0
1644500160000|2022-02-10 13:36:00|15430.99|15430.99|15430.99|15430.99|15430.99|15430.99|15430.99|15430.99|0
1644500170000|2022-02-10 13:36:10|15435.69|15435.69|15437.32|15437.32|15437.32|15437.32|15435.69|15435.69|0
1644500180000|2022-02-10 13:36:20|15437.94|15437.94|15443.62|15443.62|15443.62|15443.62|15437.94|15437.94|0
1644500190000|2022-02-10 13:36:30|15444.44|15444.44|15444.44|15444.44|15444.44|15444.44|15444.44|15444.44|0
1644500220000|2022-02-10 13:37:00|15445.85|15445.85|15450.6|15450.6|15450.6|15450.6|15445.85|15445.85|0
1644500230000|2022-02-10 13:37:10|15452.33|15452.33|15452.52|15452.52|15452.75|15452.75|15452.33|15452.33|0
1644500240000|2022-02-10 13:37:20|15451.7|15451.7|15449.79|15449.79|15451.7|15451.7|15448.36|15448.36|0
1644500250000|2022-02-10 13:37:30|15449.38|15449.38|15447.03|15447.03|15449.38|15449.38|15447.03|15447.03|0
1644500260000|2022-02-10 13:37:40|15448.47|15448.47|15457.44|15457.44|15457.44|15457.44|15448.47|15448.47|0
1644500270000|2022-02-10 13:37:50|15458.26|15458.26|15458.26|15458.26|15458.26|15458.26|15458.26|15458.26|0
1644500280000|2022-02-10 13:38:00|15459.69|15459.69|15458.26|15458.26|15459.69|15459.69|15458.26|15458.26|0
1644500300000|2022-02-10 13:38:20|15459.08|15459.08|15458.26|15458.26|15459.08|15459.08|15458.26|15458.26|0
1644500320000|2022-02-10 13:38:40|15459.2|15459.2|15459.2|15459.2|15459.2|15459.2|15459.2|15459.2|0
1644500330000|2022-02-10 13:38:50|15461.19|15461.19|15461.6|15461.6|15461.6|15461.6|15461.19|15461.19|0
1644500340000|2022-02-10 13:39:00|15462.54|15462.54|15468.25|15468.25|15468.25|15468.25|15462.54|15462.54|0
1644500350000|2022-02-10 13:39:10|15472.82|15472.82|15476.6|15476.6|15476.6|15476.6|15472.82|15472.82|0
1644500380000|2022-02-10 13:39:40|15476.81|15476.81|15476.81|15476.81|15476.81|15476.81|15476.81|15476.81|0
1644500400000|2022-02-10 13:40:00|15477.63|15477.63|15477.63|15477.63|15477.63|15477.63|15477.63|15477.63|0
1644500410000|2022-02-10 13:40:10|15475.11|15475.11|15473.7|15473.7|15476.52|15476.52|15473.7|15473.7|0
1644500420000|2022-02-10 13:40:20|15473.15|15473.15|15468.29|15468.29|15473.15|15473.15|15468.29|15468.29|0
1644500430000|2022-02-10 13:40:30|15470.12|15470.12|15470.12|15470.12|15470.12|15470.12|15470.12|15470.12|0
1644500440000|2022-02-10 13:40:40|15471.11|15471.11|15470.64|15470.64|15471.11|15471.11|15470.64|15470.64|0
1644500450000|2022-02-10 13:40:50|15471.11|15471.11|15474.85|15474.85|15474.85|15474.85|15471.11|15471.11|0
1644500460000|2022-02-10 13:41:00|15476.68|15476.68|15477.59|15477.59|15477.59|15477.59|15476.68|15476.68|0
1644500470000|2022-02-10 13:41:10|15476.68|15476.68|15476.68|15476.68|15476.68|15476.68|15476.68|15476.68|0
1644500480000|2022-02-10 13:41:20|15477.62|15477.62|15477.62|15477.62|15477.62|15477.62|15477.62|15477.62|0
1644500520000|2022-02-10 13:42:00|15474.35|15474.35|15473.93|15473.93|15474.35|15474.35|15472.49|15472.49|0
1644500530000|2022-02-10 13:42:10|15471.06|15471.06|15471.06|15471.06|15471.06|15471.06|15471.06|15471.06|0
1644500550000|2022-02-10 13:42:30|15470.24|15470.24|15470.24|15470.24|15470.24|15470.24|15470.24|15470.24|0
1644500580000|2022-02-10 13:43:00|15470.8|15470.8|15470.8|15470.8|15470.8|15470.8|15470.8|15470.8|0
1644500610000|2022-02-10 13:43:30|15469.98|15469.98|15469.98|15469.98|15469.98|15469.98|15469.98|15469.98|0
1644500620000|2022-02-10 13:43:40|15468.64|15468.64|15468.64|15468.64|15468.64|15468.64|15468.64|15468.64|0
1644500630000|2022-02-10 13:43:50|15468.14|15468.14|15463.26|15463.26|15468.14|15468.14|15463.26|15463.26|0
1644500640000|2022-02-10 13:44:00|15464.08|15464.08|15468.19|15468.19|15468.19|15468.19|15464.08|15464.08|0
1644500650000|2022-02-10 13:44:10|15468.69|15468.69|15472.99|15472.99|15472.99|15472.99|15468.69|15468.69|0
1644500660000|2022-02-10 13:44:20|15471.55|15471.55|15471.55|15471.55|15471.55|15471.55|15471.55|15471.55|0
1644500670000|2022-02-10 13:44:30|15470.12|15470.12|15470.12|15470.12|15470.12|15470.12|15470.12|15470.12|0
1644500690000|2022-02-10 13:44:50|15471.06|15471.06|15471.06|15471.06|15471.06|15471.06|15471.06|15471.06|0
1644500700000|2022-02-10 13:45:00|15472.7|15472.7|15473.17|15473.17|15473.17|15473.17|15472.7|15472.7|0
1644500720000|2022-02-10 13:45:20|15474.08|15474.08|15474.08|15474.08|15474.08|15474.08|15474.08|15474.08|0
1644500740000|2022-02-10 13:45:40|15474.49|15474.49|15474.29|15474.29|15474.49|15474.49|15474.29|15474.29|0
1644500750000|2022-02-10 13:45:50|15472.85|15472.85|15472.85|15472.85|15472.85|15472.85|15472.85|15472.85|0
1644500780000|2022-02-10 13:46:20|15473.47|15473.47|15479.7|15479.7|15479.7|15479.7|15473.47|15473.47|0
1644500790000|2022-02-10 13:46:30|15479.14|15479.14|15479.14|15479.14|15479.14|15479.14|15479.14|15479.14|0
1644500800000|2022-02-10 13:46:40|15479.96|15479.96|15478.52|15478.52|15479.96|15479.96|15478.52|15478.52|0
1644500810000|2022-02-10 13:46:50|15478.3|15478.3|15478.3|15478.3|15478.3|15478.3|15478.3|15478.3|0
1644500820000|2022-02-10 13:47:00|15476.87|15476.87|15467.86|15467.86|15476.87|15476.87|15467.64|15467.64|0
1644500830000|2022-02-10 13:47:10|15467.31|15467.31|15466.39|15466.39|15467.31|15467.31|15466.39|15466.39|0
1644500850000|2022-02-10 13:47:30|15464.75|15464.75|15465.57|15465.57|15465.57|15465.57|15464.75|15464.75|0
1644500860000|2022-02-10 13:47:40|15465.01|15465.01|15465.01|15465.01|15465.01|15465.01|15465.01|15465.01|0
1644500880000|2022-02-10 13:48:00|15464.54|15464.54|15464.54|15464.54|15464.54|15464.54|15464.54|15464.54|0
1644500890000|2022-02-10 13:48:10|15465.1|15465.1|15465.1|15465.1|15465.1|15465.1|15465.1|15465.1|0
1644500920000|2022-02-10 13:48:40|15466.93|15466.93|15469.35|15469.35|15469.35|15469.35|15466.61|15466.61|0
1644500940000|2022-02-10 13:49:00|15470.17|15470.17|15470.37|15470.37|15470.37|15470.37|15470.17|15470.17|0
1644500960000|2022-02-10 13:49:20|15471.81|15471.81|15474.68|15474.68|15474.68|15474.68|15471.81|15471.81|0
1644500970000|2022-02-10 13:49:30|15473.24|15473.24|15473.24|15473.24|15474.68|15474.68|15473.24|15473.24|0
1644500980000|2022-02-10 13:49:40|15476.11|15476.11|15476.11|15476.11|15476.11|15476.11|15476.11|15476.11|0
1644500990000|2022-02-10 13:49:50|15477.05|15477.05|15475.62|15475.62|15477.05|15477.05|15475.62|15475.62|0
1644501020000|2022-02-10 13:50:20|15472.75|15472.75|15473.69|15473.69|15473.69|15473.69|15472.75|15472.75|0
1644501040000|2022-02-10 13:50:40|15473.28|15473.28|15473.28|15473.28|15473.28|15473.28|15473.28|15473.28|0
1644501050000|2022-02-10 13:50:50|15473.69|15473.69|15473.9|15473.9|15473.9|15473.9|15473.69|15473.69|0
1644501150000|2022-02-10 13:52:30|15474.81|15474.81|15474.81|15474.81|15474.81|15474.81|15474.81|15474.81|0
1644501170000|2022-02-10 13:52:50|15473.58|15473.58|15473.58|15473.58|15473.58|15473.58|15473.58|15473.58|0
1644501180000|2022-02-10 13:53:00|15475.41|15475.41|15477.07|15477.07|15477.96|15477.96|15475.41|15475.41|0
1644501190000|2022-02-10 13:53:10|15478.18|15478.18|15479.53|15479.53|15479.62|15479.62|15478.18|15478.18|0
1644501200000|2022-02-10 13:53:20|15478.97|15478.97|15478.97|15478.97|15478.97|15478.97|15478.97|15478.97|0
1644501210000|2022-02-10 13:53:30|15477.14|15477.14|15477.14|15477.14|15477.14|15477.14|15477.14|15477.14|0
1644501220000|2022-02-10 13:53:40|15476.23|15476.23|15476.23|15476.23|15476.23|15476.23|15476.23|15476.23|0
1644501240000|2022-02-10 13:54:00|15477.05|15477.05|15483.17|15483.17|15483.17|15483.17|15477.05|15477.05|0
1644501280000|2022-02-10 13:54:40|15482.25|15482.25|15482.25|15482.25|15482.25|15482.25|15482.25|15482.25|0
1644501330000|2022-02-10 13:55:30|15479.51|15479.51|15477.57|15477.57|15479.51|15479.51|15477.16|15477.16|0
1644501350000|2022-02-10 13:55:50|15479.01|15479.01|15479.01|15479.01|15479.01|15479.01|15479.01|15479.01|0
1644501390000|2022-02-10 13:56:30|15478.2|15478.2|15478.2|15478.2|15478.2|15478.2|15478.2|15478.2|0
1644501400000|2022-02-10 13:56:40|15477.38|15477.38|15477.38|15477.38|15477.38|15477.38|15477.38|15477.38|0
1644501420000|2022-02-10 13:57:00|15477.85|15477.85|15477.63|15477.63|15477.85|15477.85|15477.63|15477.63|0
1644501480000|2022-02-10 13:58:00|15474.76|15474.76|15474.76|15474.76|15474.76|15474.76|15474.76|15474.76|0
1644501520000|2022-02-10 13:58:40|15473.94|15473.94|15473.32|15473.32|15473.94|15473.94|15473.32|15473.32|0
1644501550000|2022-02-10 13:59:10|15471.49|15471.49|15469.16|15469.16|15471.49|15471.49|15469.16|15469.16|0
1644501560000|2022-02-10 13:59:20|15467.49|15467.49|15467.43|15467.43|15467.49|15467.49|15466.93|15466.93|0
1644501580000|2022-02-10 13:59:40|15466.93|15466.93|15466.93|15466.93|15466.93|15466.93|15466.93|15466.93|0
1644501600000|2022-02-10 14:00:00|15466.11|15466.11|15464.82|15464.82|15466.11|15466.11|15464.82|15464.82|0
1644501610000|2022-02-10 14:00:10|15464.33|15464.33|15463.41|15463.41|15464.33|15464.33|15463.41|15463.41|0
1644501620000|2022-02-10 14:00:20|15461.09|15461.09|15460.74|15460.74|15461.09|15461.09|15460.27|15460.27|0
1644501630000|2022-02-10 14:00:30|15459.82|15459.82|15459.82|15459.82|15459.82|15459.82|15459.82|15459.82|0
1644501650000|2022-02-10 14:00:50|15460.32|15460.32|15467.58|15467.58|15467.58|15467.58|15460.32|15460.32|0
1644501660000|2022-02-10 14:01:00|15466.46|15466.46|15465.54|15465.54|15466.46|15466.46|15465.54|15465.54|0
1644501670000|2022-02-10 14:01:10|15468.41|15468.41|15468.41|15468.41|15468.41|15468.41|15468.41|15468.41|0
1644501680000|2022-02-10 14:01:20|15469.85|15469.85|15468.41|15468.41|15469.85|15469.85|15468.41|15468.41|0
1644501690000|2022-02-10 14:01:30|15466.98|15466.98|15465.54|15465.54|15468.41|15468.41|15465.54|15465.54|0
1644501700000|2022-02-10 14:01:40|15466.98|15466.98|15459.11|15459.11|15466.98|15466.98|15459.11|15459.11|0
1644501710000|2022-02-10 14:01:50|15460.02|15460.02|15456.28|15456.28|15460.02|15460.02|15456.28|15456.28|0
1644501730000|2022-02-10 14:02:10|15455.36|15455.36|15455.36|15455.36|15455.36|15455.36|15455.36|15455.36|0
1644501740000|2022-02-10 14:02:20|15452.09|15452.09|15452.09|15452.09|15452.09|15452.09|15452.09|15452.09|0
1644501810000|2022-02-10 14:03:30|15452.91|15452.91|15452.91|15452.91|15453.47|15453.47|15452.91|15452.91|0
1644501830000|2022-02-10 14:03:50|15452.09|15452.09|15450.26|15450.26|15452.09|15452.09|15450.26|15450.26|0
1644501840000|2022-02-10 14:04:00|15448.83|15448.83|15447.42|15447.42|15448.83|15448.83|15447.42|15447.42|0
1644501850000|2022-02-10 14:04:10|15446.5|15446.5|15446.06|15446.06|15446.5|15446.5|15445.56|15445.56|0
1644501880000|2022-02-10 14:04:40|15445.44|15445.44|15442.43|15442.43|15445.44|15445.44|15442.43|15442.43|0
1644501890000|2022-02-10 14:04:50|15443.25|15443.25|15440.36|15440.36|15443.25|15443.25|15440.36|15440.36|0
1644501900000|2022-02-10 14:05:00|15440.92|15440.92|15440.92|15440.92|15440.92|15440.92|15440.92|15440.92|0
1644501910000|2022-02-10 14:05:10|15441.83|15441.83|15443.27|15443.27|15443.27|15443.27|15441.83|15441.83|0
1644501940000|2022-02-10 14:05:40|15442.71|15442.71|15442.71|15442.71|15442.71|15442.71|15442.71|15442.71|0
1644501970000|2022-02-10 14:06:10|15441.72|15441.72|15438.97|15438.97|15441.72|15441.72|15438.97|15438.97|0
1644501990000|2022-02-10 14:06:30|15438.35|15438.35|15435.47|15435.47|15439.58|15439.58|15435.47|15435.47|0
1644502000000|2022-02-10 14:06:40|15433.59|15433.59|15433.59|15433.59|15433.59|15433.59|15433.59|15433.59|0
1644502010000|2022-02-10 14:06:50|15432.67|15432.67|15431.78|15431.78|15432.67|15432.67|15431.78|15431.78|0
1644502040000|2022-02-10 14:07:20|15428|15428|15426.46|15426.46|15428|15428|15425.54|15425.54|0
1644502070000|2022-02-10 14:07:50|15426.01|15426.01|15425.19|15425.19|15426.01|15426.01|15425.19|15425.19|0
1644502100000|2022-02-10 14:08:20|15426.66|15426.66|15426.66|15426.66|15427.16|15427.16|15426.66|15426.66|0
1644502110000|2022-02-10 14:08:30|15432.22|15432.22|15433.75|15433.75|15433.75|15433.75|15432.22|15432.22|0
1644502130000|2022-02-10 14:08:50|15434.74|15434.74|15435.56|15435.56|15435.56|15435.56|15434.74|15434.74|0
1644502140000|2022-02-10 14:09:00|15436.38|15436.38|15436.38|15436.38|15436.38|15436.38|15436.38|15436.38|0
1644502160000|2022-02-10 14:09:20|15435.9|15435.9|15435.9|15435.9|15435.9|15435.9|15435.9|15435.9|0
1644502180000|2022-02-10 14:09:40|15436.38|15436.38|15436.85|15436.85|15436.85|15436.85|15436.38|15436.38|0
1644502200000|2022-02-10 14:10:00|15435.41|15435.41|15432.97|15432.97|15435.41|15435.41|15432.76|15432.76|0
1644502210000|2022-02-10 14:10:10|15432.05|15432.05|15429.5|15429.5|15432.05|15432.05|15429.5|15429.5|0
1644502230000|2022-02-10 14:10:30|15426.63|15426.63|15421.89|15421.89|15426.63|15426.63|15421.89|15421.89|0
1644502240000|2022-02-10 14:10:40|15422.3|15422.3|15421.83|15421.83|15422.3|15422.3|15421.83|15421.83|0
1644502250000|2022-02-10 14:10:50|15422.3|15422.3|15423.8|15423.8|15423.8|15423.8|15422.3|15422.3|0
1644502270000|2022-02-10 14:11:10|15422.16|15422.16|15421.69|15421.69|15422.16|15422.16|15421.69|15421.69|0
1644502290000|2022-02-10 14:11:30|15420.88|15420.88|15420.42|15420.42|15420.88|15420.88|15420.42|15420.42|0
1644502300000|2022-02-10 14:11:40|15418.98|15418.98|15418.98|15418.98|15418.98|15418.98|15418.98|15418.98|0
1644502320000|2022-02-10 14:12:00|15418.37|15418.37|15417.4|15417.4|15418.37|15418.37|15417.4|15417.4|0
1644502330000|2022-02-10 14:12:10|15417.96|15417.96|15417.96|15417.96|15417.96|15417.96|15417.96|15417.96|0
1644502340000|2022-02-10 14:12:20|15418.51|15418.51|15418.51|15418.51|15418.51|15418.51|15418.51|15418.51|0
1644502350000|2022-02-10 14:12:30|15419.55|15419.55|15422.62|15422.62|15422.62|15422.62|15419.55|15419.55|0
1644502360000|2022-02-10 14:12:40|15421.19|15421.19|15422.62|15422.62|15422.62|15422.62|15421.19|15421.19|0
1644502370000|2022-02-10 14:12:50|15423.03|15423.03|15422.36|15422.36|15425.44|15425.44|15422.36|15422.36|0
1644502380000|2022-02-10 14:13:00|15421.45|15421.45|15409.03|15409.03|15421.45|15421.45|15407.15|15407.15|0
1644502390000|2022-02-10 14:13:10|15410.47|15410.47|15411.9|15411.9|15411.9|15411.9|15409.03|15409.03|0
1644502400000|2022-02-10 14:13:20|15413.33|15413.33|15411.9|15411.9|15413.33|15413.33|15411.9|15411.9|0
1644502420000|2022-02-10 14:13:40|15410.07|15410.07|15400.46|15400.46|15410.07|15410.07|15400.05|15400.05|0
1644502430000|2022-02-10 14:13:50|15399.54|15399.54|15399.54|15399.54|15399.54|15399.54|15399.54|15399.54|0
1644502440000|2022-02-10 14:14:00|15398.6|15398.6|15397.69|15397.69|15398.6|15398.6|15397.69|15397.69|0
1644502450000|2022-02-10 14:14:10|15397.13|15397.13|15397.13|15397.13|15397.13|15397.13|15397.13|15397.13|0
1644502460000|2022-02-10 14:14:20|15396.57|15396.57|15393.57|15393.57|15397.13|15397.13|15393.57|15393.57|0
1644502470000|2022-02-10 14:14:30|15393.07|15393.07|15393.07|15393.07|15393.07|15393.07|15393.07|15393.07|0
1644502490000|2022-02-10 14:14:50|15393.89|15393.89|15396.09|15396.09|15399.48|15399.48|15393.89|15393.89|0
1644502500000|2022-02-10 14:15:00|15394.98|15394.98|15394.98|15394.98|15394.98|15394.98|15394.98|15394.98|0
1644502510000|2022-02-10 14:15:10|15396.41|15396.41|15391.32|15391.32|15396.41|15396.41|15391.32|15391.32|0
1644502530000|2022-02-10 14:15:30|15391.81|15391.81|15395.05|15395.05|15395.05|15395.05|15391.81|15391.81|0
1644502550000|2022-02-10 14:15:50|15395.87|15395.87|15395.87|15395.87|15395.87|15395.87|15395.87|15395.87|0
1644502560000|2022-02-10 14:16:00|15395.65|15395.65|15395.65|15395.65|15395.65|15395.65|15395.43|15395.43|0
1644502580000|2022-02-10 14:16:20|15394.98|15394.98|15395.44|15395.44|15395.44|15395.44|15394.52|15394.52|0
1644502600000|2022-02-10 14:16:40|15395.64|15395.64|15394.85|15394.85|15395.85|15395.85|15394.85|15394.85|0
1644502610000|2022-02-10 14:16:50|15395.8|15395.8|15397.61|15397.61|15397.61|15397.61|15395.8|15395.8|0
1644502620000|2022-02-10 14:17:00|15396.69|15396.69|15399.34|15399.34|15399.34|15399.34|15396.69|15396.69|0
1644502660000|2022-02-10 14:17:40|15402.36|15402.36|15403.74|15403.74|15403.74|15403.74|15402.36|15402.36|0
1644502680000|2022-02-10 14:18:00|15403.94|15403.94|15404.77|15404.77|15404.77|15404.77|15403.94|15403.94|0
1644502690000|2022-02-10 14:18:10|15404.97|15404.97|15405.79|15405.79|15405.79|15405.79|15404.97|15404.97|0
1644502700000|2022-02-10 14:18:20|15408.17|15408.17|15408.64|15408.64|15408.64|15408.64|15408.17|15408.17|0
1644502720000|2022-02-10 14:18:40|15409.31|15409.31|15407.65|15407.65|15409.31|15409.31|15407.65|15407.65|0
1644502750000|2022-02-10 14:19:10|15410.39|15410.39|15410.39|15410.39|15410.39|15410.39|15410.39|15410.39|0
1644502760000|2022-02-10 14:19:20|15413.26|15413.26|15413.26|15413.26|15413.26|15413.26|15413.26|15413.26|0
1644502780000|2022-02-10 14:19:40|15412.32|15412.32|15412.32|15412.32|15412.32|15412.32|15412.32|15412.32|0
1644502830000|2022-02-10 14:20:30|15412.82|15412.82|15412.82|15412.82|15412.82|15412.82|15412.82|15412.82|0
1644502890000|2022-02-10 14:21:30|15412.41|15412.41|15412.41|15412.41|15412.41|15412.41|15412.41|15412.41|0
1644502900000|2022-02-10 14:21:40|15409.54|15409.54|15409.54|15409.54|15409.54|15409.54|15409.54|15409.54|0
1644502910000|2022-02-10 14:21:50|15409.07|15409.07|15409.1|15409.1|15410.21|15410.21|15409.07|15409.07|0
1644502920000|2022-02-10 14:22:00|15410.53|15410.53|15409.1|15409.1|15410.53|15410.53|15409.1|15409.1|0
1644502930000|2022-02-10 14:22:10|15409.92|15409.92|15410.39|15410.39|15410.39|15410.39|15409.92|15409.92|0
1644502940000|2022-02-10 14:22:20|15411.3|15411.3|15411.3|15411.3|15411.3|15411.3|15411.3|15411.3|0
1644502950000|2022-02-10 14:22:30|15411.51|15411.51|15413.28|15413.28|15413.84|15413.84|15410.89|15410.89|0
1644502980000|2022-02-10 14:23:00|15412.36|15412.36|15415.23|15415.23|15415.23|15415.23|15412.36|15412.36|0
1644502990000|2022-02-10 14:23:10|15414.56|15414.56|15414.56|15414.56|15414.56|15414.56|15414.56|15414.56|0
1644503030000|2022-02-10 14:23:50|15409.47|15409.47|15406.16|15406.16|15409.47|15409.47|15403.29|15403.29|0
1644503040000|2022-02-10 14:24:00|15408.9|15408.9|15412.68|15412.68|15412.68|15412.68|15408.9|15408.9|0
1644503050000|2022-02-10 14:24:10|15412.23|15412.23|15412.23|15412.23|15412.23|15412.23|15412.23|15412.23|0
1644503080000|2022-02-10 14:24:40|15411.75|15411.75|15411.75|15411.75|15411.75|15411.75|15411.75|15411.75|0
1644503090000|2022-02-10 14:24:50|15409.41|15409.41|15403.2|15403.2|15409.41|15409.41|15403.2|15403.2|0
1644503100000|2022-02-10 14:25:00|15404.84|15404.84|15407.94|15407.94|15407.94|15407.94|15404.84|15404.84|0
1644503110000|2022-02-10 14:25:10|15408.76|15408.76|15408.76|15408.76|15408.76|15408.76|15408.76|15408.76|0
1644503120000|2022-02-10 14:25:20|15408.09|15408.09|15409.92|15409.92|15409.92|15409.92|15408.09|15408.09|0
1644503160000|2022-02-10 14:26:00|15410.37|15410.37|15410.34|15410.34|15410.81|15410.81|15410.34|15410.34|0
1644503170000|2022-02-10 14:26:10|15409.43|15409.43|15406.42|15406.42|15409.43|15409.43|15405.6|15405.6|0
1644503190000|2022-02-10 14:26:30|15407.71|15407.71|15407.71|15407.71|15407.71|15407.71|15407.71|15407.71|0
1644503200000|2022-02-10 14:26:40|15408.2|15408.2|15409.12|15409.12|15409.12|15409.12|15408.2|15408.2|0
1644503210000|2022-02-10 14:26:50|15408.2|15408.2|15408.2|15408.2|15408.2|15408.2|15408.2|15408.2|0
1644503250000|2022-02-10 14:27:30|15408.61|15408.61|15415.04|15415.04|15415.54|15415.54|15408.41|15408.41|0
1644503260000|2022-02-10 14:27:40|15416.47|15416.47|15416.47|15416.47|15416.47|15416.47|15416.47|15416.47|0
1644503280000|2022-02-10 14:28:00|15415.04|15415.04|15416.27|15416.27|15416.27|15416.27|15415.04|15415.04|0
1644503290000|2022-02-10 14:28:10|15413.4|15413.4|15417.71|15417.71|15417.71|15417.71|15413.4|15413.4|0
1644503300000|2022-02-10 14:28:20|15418.52|15418.52|15417.5|15417.5|15418.52|15418.52|15417.5|15417.5|0
1644503310000|2022-02-10 14:28:30|15416.06|15416.06|15416.06|15416.06|15416.06|15416.06|15416.06|15416.06|0
1644503330000|2022-02-10 14:28:50|15414.63|15414.63|15413.19|15413.19|15414.63|15414.63|15413.19|15413.19|0
1644503340000|2022-02-10 14:29:00|15416.06|15416.06|15416.68|15416.68|15416.68|15416.68|15416.06|15416.06|0
1644503350000|2022-02-10 14:29:10|15417.59|15417.59|15421.62|15421.62|15421.62|15421.62|15417.59|15417.59|0
1644503360000|2022-02-10 14:29:20|15422.53|15422.53|15422.53|15422.53|15422.53|15422.53|15422.53|15422.53|0
1644503370000|2022-02-10 14:29:30|15424.02|15424.02|15423.03|15423.03|15424.02|15424.02|15423.03|15423.03|0
1644503380000|2022-02-10 14:29:40|15422.11|15422.11|15420.68|15420.68|15422.11|15422.11|15420.68|15420.68|0
1644503390000|2022-02-10 14:29:50|15423.55|15423.55|15425.92|15425.92|15425.92|15425.92|15423.55|15423.55|0
1644503400000|2022-02-10 14:30:00|15426.48|15426.48|15427.36|15427.36|15427.36|15427.36|15425.92|15425.92|0
1644503410000|2022-02-10 14:30:10|15428.27|15428.27|15431.47|15431.47|15434.86|15434.86|15428.27|15428.27|0
1644503420000|2022-02-10 14:30:20|15431|15431|15431.47|15431.47|15431.47|15431.47|15430.06|15430.06|0
1644503440000|2022-02-10 14:30:40|15431.26|15431.26|15431.94|15431.94|15431.94|15431.94|15430.45|15430.45|0
1644503460000|2022-02-10 14:31:00|15431.02|15431.02|15431.02|15431.02|15431.02|15431.02|15431.02|15431.02|0
1644503490000|2022-02-10 14:31:30|15430.82|15430.82|15431.55|15431.55|15431.55|15431.55|15430.2|15430.2|0
1644503500000|2022-02-10 14:31:40|15431|15431|15432.9|15432.9|15432.9|15432.9|15431|15431|0
1644503510000|2022-02-10 14:31:50|15432.41|15432.41|15433.52|15433.52|15433.52|15433.52|15432.41|15432.41|0
1644503520000|2022-02-10 14:32:00|15433.08|15433.08|15433.08|15433.08|15433.99|15433.99|15433.08|15433.08|0
1644503530000|2022-02-10 14:32:10|15433.28|15433.28|15433.28|15433.28|15433.49|15433.49|15433.28|15433.28|0
1644503540000|2022-02-10 14:32:20|15433.69|15433.69|15438.26|15438.26|15438.82|15438.82|15433.69|15433.69|0
1644503550000|2022-02-10 14:32:30|15437.44|15437.44|15428.97|15428.97|15437.44|15437.44|15428.97|15428.97|0
1644503560000|2022-02-10 14:32:40|15429.79|15429.79|15429.79|15429.79|15429.79|15429.79|15429.79|15429.79|0
1644503570000|2022-02-10 14:32:50|15430.29|15430.29|15430.29|15430.29|15430.29|15430.29|15430.29|15430.29|0
1644503610000|2022-02-10 14:33:30|15431.11|15431.11|15431.11|15431.11|15431.11|15431.11|15431.11|15431.11|0
1644503620000|2022-02-10 14:33:40|15430.55|15430.55|15430.55|15430.55|15430.55|15430.55|15430.55|15430.55|0
1644503630000|2022-02-10 14:33:50|15426.49|15426.49|15419.48|15419.48|15426.49|15426.49|15419.48|15419.48|0
1644503640000|2022-02-10 14:34:00|15419.28|15419.28|15415.59|15415.59|15419.28|15419.28|15415.59|15415.59|0
1644503660000|2022-02-10 14:34:20|15415.39|15415.39|15415.39|15415.39|15415.39|15415.39|15415.39|15415.39|0
1644503680000|2022-02-10 14:34:40|15415.86|15415.86|15414.49|15414.49|15415.86|15415.86|15413.16|15413.16|0
1644503690000|2022-02-10 14:34:50|15414.71|15414.71|15411.97|15411.97|15414.71|15414.71|15411.97|15411.97|0
1644503700000|2022-02-10 14:35:00|15411.5|15411.5|15411.5|15411.5|15411.5|15411.5|15411.5|15411.5|0
1644503710000|2022-02-10 14:35:10|15412.41|15412.41|15408.73|15408.73|15412.41|15412.41|15408.73|15408.73|0
1644503720000|2022-02-10 14:35:20|15408.5|15408.5|15406.9|15406.9|15408.73|15408.73|15406.9|15406.9|0
1644503740000|2022-02-10 14:35:40|15408.01|15408.01|15405.42|15405.42|15408.01|15408.01|15405.42|15405.42|0
1644503750000|2022-02-10 14:35:50|15405.87|15405.87|15406.69|15406.69|15406.69|15406.69|15405.87|15405.87|0
1644503760000|2022-02-10 14:36:00|15407.19|15407.19|15410.26|15410.26|15411.69|15411.69|15407.19|15407.19|0
1644503770000|2022-02-10 14:36:10|15411.99|15411.99|15421.73|15421.73|15421.73|15421.73|15411.99|15411.99|0
1644503780000|2022-02-10 14:36:20|15417.42|15417.42|15419.85|15419.85|15419.85|15419.85|15417.42|15417.42|0
1644503790000|2022-02-10 14:36:30|15421.68|15421.68|15425.25|15425.25|15427.08|15427.08|15421.68|15421.68|0
1644503800000|2022-02-10 14:36:40|15422.8|15422.8|15419.88|15419.88|15422.8|15422.8|15419.88|15419.88|0
1644503810000|2022-02-10 14:36:50|15420.79|15420.79|15422.52|15422.52|15423.51|15423.51|15420.79|15420.79|0
1644503830000|2022-02-10 14:37:10|15422.11|15422.11|15418.22|15418.22|15423.02|15423.02|15418.22|15418.22|0
1644503840000|2022-02-10 14:37:20|15417.75|15417.75|15417.28|15417.28|15417.75|15417.75|15417.28|15417.28|0
1644503850000|2022-02-10 14:37:30|15416.37|15416.37|15416.37|15416.37|15416.37|15416.37|15416.37|15416.37|0
1644503860000|2022-02-10 14:37:40|15416.92|15416.92|15416.92|15416.92|15416.92|15416.92|15416.92|15416.92|0
1644503870000|2022-02-10 14:37:50|15419.79|15419.79|15429.25|15429.25|15429.25|15429.25|15419.79|15419.79|0
1644503880000|2022-02-10 14:38:00|15428.34|15428.34|15426.91|15426.91|15428.34|15428.34|15426.91|15426.91|0
1644503890000|2022-02-10 14:38:10|15428.34|15428.34|15425.85|15425.85|15428.34|15428.34|15425.85|15425.85|0
1644503900000|2022-02-10 14:38:20|15424.41|15424.41|15424.41|15424.41|15424.41|15424.41|15424.41|15424.41|0
1644503940000|2022-02-10 14:39:00|15423.74|15423.74|15423.74|15423.74|15423.74|15423.74|15423.74|15423.74|0
1644503950000|2022-02-10 14:39:10|15422.07|15422.07|15420.75|15420.75|15422.07|15422.07|15420.66|15420.66|0
1644503970000|2022-02-10 14:39:30|15421.87|15421.87|15421.87|15421.87|15421.87|15421.87|15421.87|15421.87|0
1644503980000|2022-02-10 14:39:40|15422.78|15422.78|15422.13|15422.13|15422.78|15422.78|15421.87|15421.87|0
1644504000000|2022-02-10 14:40:00|15421.21|15421.21|15421.21|15421.21|15421.21|15421.21|15421.21|15421.21|0
1644504010000|2022-02-10 14:40:10|15421.77|15421.77|15423.94|15423.94|15424.85|15424.85|15421.77|15421.77|0
1644504030000|2022-02-10 14:40:30|15423.44|15423.44|15420.57|15420.57|15423.44|15423.44|15420.57|15420.57|0
1644504060000|2022-02-10 14:41:00|15422.01|15422.01|15427.43|15427.43|15428.14|15428.14|15422.01|15422.01|0
1644504070000|2022-02-10 14:41:10|15428.37|15428.37|15427.56|15427.56|15428.37|15428.37|15427.56|15427.56|0
1644504080000|2022-02-10 14:41:20|15428.03|15428.03|15428.38|15428.38|15429|15429|15428.03|15428.03|0
1644504090000|2022-02-10 14:41:30|15427.56|15427.56|15424.14|15424.14|15427.56|15427.56|15424.14|15424.14|0
1644504100000|2022-02-10 14:41:40|15423.58|15423.58|15423.58|15423.58|15423.58|15423.58|15423.58|15423.58|0
1644504110000|2022-02-10 14:41:50|15421.85|15421.85|15421.85|15421.85|15421.85|15421.85|15421.85|15421.85|0
1644504120000|2022-02-10 14:42:00|15422.66|15422.66|15423.48|15423.48|15423.48|15423.48|15422.66|15422.66|0
1644504140000|2022-02-10 14:42:20|15422.92|15422.92|15422.92|15422.92|15422.92|15422.92|15422.92|15422.92|0
1644504150000|2022-02-10 14:42:30|15423.48|15423.48|15422.98|15422.98|15423.48|15423.48|15422.98|15422.98|0
1644504180000|2022-02-10 14:43:00|15417.29|15417.29|15415.82|15415.82|15417.29|15417.29|15415.82|15415.82|0
1644504190000|2022-02-10 14:43:10|15415.36|15415.36|15414.8|15414.8|15415.36|15415.36|15414.8|15414.8|0
1644504200000|2022-02-10 14:43:20|15414.33|15414.33|15414.33|15414.33|15414.33|15414.33|15414.33|15414.33|0
1644504210000|2022-02-10 14:43:30|15414.8|15414.8|15414.8|15414.8|15414.8|15414.8|15414.8|15414.8|0
1644504220000|2022-02-10 14:43:40|15413.69|15413.69|15413.69|15413.69|15413.69|15413.69|15413.69|15413.69|0
1644504230000|2022-02-10 14:43:50|15414.6|15414.6|15415.52|15415.52|15415.52|15415.52|15414.6|15414.6|0
1644504250000|2022-02-10 14:44:10|15414.08|15414.08|15422.64|15422.64|15422.64|15422.64|15414.08|15414.08|0
1644504260000|2022-02-10 14:44:20|15421.52|15421.52|15421.52|15421.52|15421.52|15421.52|15421.52|15421.52|0
1644504280000|2022-02-10 14:44:40|15420.23|15420.23|15420.44|15420.44|15420.44|15420.44|15418.8|15418.8|0
1644504300000|2022-02-10 14:45:00|15421.25|15421.25|15422.22|15422.22|15422.22|15422.22|15421.25|15421.25|0
1644504330000|2022-02-10 14:45:30|15423.34|15423.34|15423.34|15423.34|15423.34|15423.34|15423.34|15423.34|0
1644504340000|2022-02-10 14:45:40|15422.78|15422.78|15422.78|15422.78|15422.78|15422.78|15422.78|15422.78|0
1644504350000|2022-02-10 14:45:50|15425.52|15425.52|15434.36|15434.36|15434.36|15434.36|15425.52|15425.52|0
1644504360000|2022-02-10 14:46:00|15434.91|15434.91|15434.91|15434.91|15434.91|15434.91|15434.91|15434.91|0
1644504370000|2022-02-10 14:46:10|15435.39|15435.39|15437.22|15437.22|15437.22|15437.22|15434.83|15434.83|0
1644504380000|2022-02-10 14:46:20|15437.71|15437.71|15437.71|15437.71|15437.71|15437.71|15437.71|15437.71|0
1644504390000|2022-02-10 14:46:30|15438.21|15438.21|15438.21|15438.21|15438.21|15438.21|15438.21|15438.21|0
1644504410000|2022-02-10 14:46:50|15437.75|15437.75|15439.58|15439.58|15439.58|15439.58|15437.75|15437.75|0
1644504420000|2022-02-10 14:47:00|15440.14|15440.14|15440.14|15440.14|15440.14|15440.14|15440.14|15440.14|0
1644504430000|2022-02-10 14:47:10|15439.67|15439.67|15434.15|15434.15|15439.67|15439.67|15434.15|15434.15|0
1644504440000|2022-02-10 14:47:20|15435.07|15435.07|15435.89|15435.89|15435.89|15435.89|15435.07|15435.07|0
1644504450000|2022-02-10 14:47:30|15436.8|15436.8|15437.27|15437.27|15437.27|15437.27|15436.8|15436.8|0
1644504460000|2022-02-10 14:47:40|15438.19|15438.19|15438.19|15438.19|15438.19|15438.19|15438.19|15438.19|0
1644504480000|2022-02-10 14:48:00|15437.27|15437.27|15432.36|15432.36|15437.27|15437.27|15432.36|15432.36|0
1644504500000|2022-02-10 14:48:20|15431.95|15431.95|15431.95|15431.95|15431.95|15431.95|15431.95|15431.95|0
1644504510000|2022-02-10 14:48:30|15433.78|15433.78|15433.78|15433.78|15433.78|15433.78|15433.78|15433.78|0
1644504520000|2022-02-10 14:48:40|15426.45|15426.45|15419.08|15419.08|15426.45|15426.45|15419.08|15419.08|0
1644504540000|2022-02-10 14:49:00|15418.61|15418.61|15418.16|15418.16|15418.61|15418.61|15418.16|15418.16|0
1644504550000|2022-02-10 14:49:10|15417.66|15417.66|15417.66|15417.66|15417.66|15417.66|15417.66|15417.66|0
1644504570000|2022-02-10 14:49:30|15417.46|15417.46|15416.54|15416.54|15417.46|15417.46|15416.54|15416.54|0
1644504580000|2022-02-10 14:49:40|15417.16|15417.16|15419.63|15419.63|15419.63|15419.63|15417.16|15417.16|0
1644504590000|2022-02-10 14:49:50|15421.07|15421.07|15424.31|15424.31|15424.31|15424.31|15421.07|15421.07|0
1644504610000|2022-02-10 14:50:10|15424.87|15424.87|15423.44|15423.44|15424.87|15424.87|15423.44|15423.44|0
1644504620000|2022-02-10 14:50:20|15424.35|15424.35|15428.43|15428.43|15428.43|15428.43|15424.35|15424.35|0
1644504630000|2022-02-10 14:50:30|15429.55|15429.55|15429.08|15429.08|15429.77|15429.77|15428.86|15428.86|0
1644504660000|2022-02-10 14:51:00|15429.3|15429.3|15429.3|15429.3|15429.3|15429.3|15429.3|15429.3|0
1644504670000|2022-02-10 14:51:10|15430.94|15430.94|15438.75|15438.75|15438.75|15438.75|15430.94|15430.94|0
1644504680000|2022-02-10 14:51:20|15440.38|15440.38|15433.23|15433.23|15441.2|15441.2|15432.41|15432.41|0
1644504690000|2022-02-10 14:51:30|15431.8|15431.8|15431.8|15431.8|15431.8|15431.8|15431.8|15431.8|0
1644504710000|2022-02-10 14:51:50|15432.71|15432.71|15432.71|15432.71|15432.71|15432.71|15432.71|15432.71|0
1644504720000|2022-02-10 14:52:00|15433.62|15433.62|15433.62|15433.62|15433.62|15433.62|15433.62|15433.62|0
1644504730000|2022-02-10 14:52:10|15433.13|15433.13|15433.13|15433.13|15433.13|15433.13|15433.13|15433.13|0
1644504740000|2022-02-10 14:52:20|15433.69|15433.69|15433.69|15433.69|15433.69|15433.69|15433.69|15433.69|0
1644504760000|2022-02-10 14:52:40|15434.63|15434.63|15442.5|15442.5|15442.5|15442.5|15434.63|15434.63|0
1644504770000|2022-02-10 14:52:50|15441.68|15441.68|15440.31|15440.31|15441.68|15441.68|15439.49|15439.49|0
1644504810000|2022-02-10 14:53:30|15436.65|15436.65|15436.65|15436.65|15436.65|15436.65|15436.65|15436.65|0
1644504830000|2022-02-10 14:53:50|15432.34|15432.34|15434.17|15434.17|15434.17|15434.17|15432.34|15432.34|0
1644504840000|2022-02-10 14:54:00|15433.62|15433.62|15433.16|15433.16|15433.62|15433.62|15433.16|15433.16|0
1644504850000|2022-02-10 14:54:10|15430.7|15430.7|15430.7|15430.7|15430.7|15430.7|15430.7|15430.7|0
1644504860000|2022-02-10 14:54:20|15429.79|15429.79|15428.88|15428.88|15429.79|15429.79|15428.88|15428.88|0
1644504870000|2022-02-10 14:54:30|15429.69|15429.69|15429.16|15429.16|15430.15|15430.15|15429.16|15429.16|0
1644504890000|2022-02-10 14:54:50|15427.52|15427.52|15430.27|15430.27|15430.27|15430.27|15427.52|15427.52|0
1644504900000|2022-02-10 14:55:00|15430.06|15430.06|15427.31|15427.31|15430.06|15430.06|15427.31|15427.31|0
1644504910000|2022-02-10 14:55:10|15426.76|15426.76|15426.96|15426.96|15426.96|15426.96|15426.55|15426.55|0
1644504930000|2022-02-10 14:55:30|15422.39|15422.39|15422.39|15422.39|15422.39|15422.39|15422.39|15422.39|0
1644504940000|2022-02-10 14:55:40|15423.33|15423.33|15427.27|15427.27|15427.48|15427.48|15423.33|15423.33|0
1644504950000|2022-02-10 14:55:50|15428.09|15428.09|15428.09|15428.09|15428.09|15428.09|15428.09|15428.09|0
1644504960000|2022-02-10 14:56:00|15427.53|15427.53|15427.53|15427.53|15427.53|15427.53|15427.53|15427.53|0
1644504970000|2022-02-10 14:56:10|15428.03|15428.03|15423.65|15423.65|15428.03|15428.03|15423.65|15423.65|0
1644504980000|2022-02-10 14:56:20|15422.24|15422.24|15422.03|15422.03|15422.24|15422.24|15422.03|15422.03|0
1644504990000|2022-02-10 14:56:30|15421.53|15421.53|15420.62|15420.62|15421.53|15421.53|15420.62|15420.62|0
1644505000000|2022-02-10 14:56:40|15420.41|15420.41|15419.6|15419.6|15420.41|15420.41|15419.6|15419.6|0
1644505020000|2022-02-10 14:57:00|15420.51|15420.51|15420.51|15420.51|15420.51|15420.51|15420.51|15420.51|0
1644505050000|2022-02-10 14:57:30|15419.6|15419.6|15420.51|15420.51|15420.51|15420.51|15419.6|15419.6|0
1644505060000|2022-02-10 14:57:40|15419.08|15419.08|15421.82|15421.82|15421.82|15421.82|15419.08|15419.08|0
1644505070000|2022-02-10 14:57:50|15422.73|15422.73|15425.88|15425.88|15426.79|15426.79|15422.73|15422.73|0
1644505080000|2022-02-10 14:58:00|15427.31|15427.31|15428.13|15428.13|15428.75|15428.75|15426.4|15426.4|0
1644505090000|2022-02-10 14:58:10|15428.95|15428.95|15429.89|15429.89|15430.81|15430.81|15428.95|15428.95|0
1644505100000|2022-02-10 14:58:20|15430.11|15430.11|15432.98|15432.98|15432.98|15432.98|15430.11|15430.11|0
1644505110000|2022-02-10 14:58:30|15433.98|15433.98|15436.03|15436.03|15436.03|15436.03|15433.98|15433.98|0
1644505120000|2022-02-10 14:58:40|15437.7|15437.7|15439.89|15439.89|15439.89|15439.89|15437.7|15437.7|0
1644505130000|2022-02-10 14:58:50|15440.1|15440.1|15441.63|15441.63|15441.63|15441.63|15440.1|15440.1|0
1644505140000|2022-02-10 14:59:00|15440.2|15440.2|15440.2|15440.2|15440.2|15440.2|15440.2|15440.2|0
1644505150000|2022-02-10 14:59:10|15439.74|15439.74|15439.74|15439.74|15439.74|15439.74|15439.74|15439.74|0
1644505160000|2022-02-10 14:59:20|15437.91|15437.91|15422.77|15422.77|15437.91|15437.91|15421.13|15421.13|0
1644505170000|2022-02-10 14:59:30|15423.23|15423.23|15421.49|15421.49|15424.35|15424.35|15421.49|15421.49|0
1644505180000|2022-02-10 14:59:40|15420.99|15420.99|15420.99|15420.99|15420.99|15420.99|15420.99|15420.99|0
1644505190000|2022-02-10 14:59:50|15419.16|15419.16|15420.99|15420.99|15420.99|15420.99|15419.16|15419.16|0
1644505200000|2022-02-10 15:00:00|15421.46|15421.46|15421.46|15421.46|15421.46|15421.46|15421.46|15421.46|0
1644505210000|2022-02-10 15:00:10|15421.96|15421.96|15421.96|15421.96|15421.96|15421.96|15421.96|15421.96|0
1644505220000|2022-02-10 15:00:20|15422.87|15422.87|15423.04|15423.04|15423.99|15423.99|15422.87|15422.87|0
1644505230000|2022-02-10 15:00:30|15421.61|15421.61|15420.18|15420.18|15421.61|15421.61|15420.18|15420.18|0
1644505240000|2022-02-10 15:00:40|15421.61|15421.61|15421.61|15421.61|15421.61|15421.61|15421.61|15421.61|0
1644505280000|2022-02-10 15:01:20|15420.18|15420.18|15420.18|15420.18|15420.18|15420.18|15420.18|15420.18|0
1644505290000|2022-02-10 15:01:30|15419.68|15419.68|15423.44|15423.44|15423.44|15423.44|15419.68|15419.68|0
1644505300000|2022-02-10 15:01:40|15421.77|15421.77|15426.71|15426.71|15426.71|15426.71|15421.77|15421.77|0
1644505310000|2022-02-10 15:01:50|15427.62|15427.62|15429.26|15429.26|15429.26|15429.26|15427.62|15427.62|0
1644505320000|2022-02-10 15:02:00|15430.75|15430.75|15430.75|15430.75|15430.75|15430.75|15430.75|15430.75|0
1644505340000|2022-02-10 15:02:20|15429.85|15429.85|15429.85|15429.85|15429.85|15429.85|15429.85|15429.85|0
1644505370000|2022-02-10 15:02:50|15428.94|15428.94|15428.02|15428.02|15428.94|15428.94|15428.02|15428.02|0
1644505380000|2022-02-10 15:03:00|15427.55|15427.55|15425.29|15425.29|15427.55|15427.55|15422.71|15422.71|0
1644505410000|2022-02-10 15:03:30|15424.83|15424.83|15424.83|15424.83|15424.83|15424.83|15424.83|15424.83|0
1644505430000|2022-02-10 15:03:50|15423.91|15423.91|15421.56|15421.56|15423.91|15423.91|15421.56|15421.56|0
1644505450000|2022-02-10 15:04:10|15421.77|15421.77|15421.31|15421.31|15421.77|15421.77|15421.31|15421.31|0
1644505460000|2022-02-10 15:04:20|15420.39|15420.39|15420.39|15420.39|15420.39|15420.39|15420.39|15420.39|0
1644505470000|2022-02-10 15:04:30|15421.31|15421.31|15424.44|15424.44|15424.44|15424.44|15421.31|15421.31|0
1644505480000|2022-02-10 15:04:40|15423.52|15423.52|15423.52|15423.52|15423.52|15423.52|15423.08|15423.08|0
1644505490000|2022-02-10 15:04:50|15422.61|15422.61|15424.96|15424.96|15424.96|15424.96|15422.61|15422.61|0
1644505500000|2022-02-10 15:05:00|15423.84|15423.84|15423.03|15423.03|15423.84|15423.84|15423.03|15423.03|0
1644505520000|2022-02-10 15:05:20|15423.25|15423.25|15423.25|15423.25|15423.25|15423.25|15423.25|15423.25|0
1644505550000|2022-02-10 15:05:50|15422.69|15422.69|15422.69|15422.69|15422.69|15422.69|15422.69|15422.69|0
1644505560000|2022-02-10 15:06:00|15419.82|15419.82|15419.82|15419.82|15419.82|15419.82|15419.82|15419.82|0
1644505570000|2022-02-10 15:06:10|15419.33|15419.33|15419.33|15419.33|15419.33|15419.33|15419.33|15419.33|0
1644505580000|2022-02-10 15:06:20|15420.76|15420.76|15420.76|15420.76|15420.76|15420.76|15420.76|15420.76|0
1644505610000|2022-02-10 15:06:50|15417.1|15417.1|15414.72|15414.72|15417.1|15417.1|15414.72|15414.72|0
1644505620000|2022-02-10 15:07:00|15411.87|15411.87|15411.46|15411.46|15411.87|15411.87|15411.46|15411.46|0
1644505630000|2022-02-10 15:07:10|15410.96|15410.96|15408.05|15408.05|15410.96|15410.96|15408.05|15408.05|0
1644505640000|2022-02-10 15:07:20|15405.31|15405.31|15403.9|15403.9|15405.31|15405.31|15403.34|15403.34|0
1644505660000|2022-02-10 15:07:40|15402.48|15402.48|15393.08|15393.08|15402.48|15402.48|15393.08|15393.08|0
1644505680000|2022-02-10 15:08:00|15391.85|15391.85|15390.93|15390.93|15391.85|15391.85|15390.93|15390.93|0
1644505700000|2022-02-10 15:08:20|15392.76|15392.76|15392.76|15392.76|15393.68|15393.68|15392.76|15392.76|0
1644505730000|2022-02-10 15:08:50|15391.65|15391.65|15392.76|15392.76|15392.76|15392.76|15391.65|15391.65|0
1644505740000|2022-02-10 15:09:00|15391.13|15391.13|15391.94|15391.94|15391.94|15391.94|15390.57|15390.57|0
1644505760000|2022-02-10 15:09:20|15392.76|15392.76|15393.58|15393.58|15393.58|15393.58|15392.76|15392.76|0
1644505770000|2022-02-10 15:09:30|15394.04|15394.04|15395.47|15395.47|15395.47|15395.47|15394.04|15394.04|0
1644505780000|2022-02-10 15:09:40|15395|15395|15395.38|15395.38|15395.38|15395.38|15394.44|15394.44|0
1644505800000|2022-02-10 15:10:00|15395.94|15395.94|15395.38|15395.38|15395.94|15395.94|15395.38|15395.38|0
1644505810000|2022-02-10 15:10:10|15394.44|15394.44|15394.44|15394.44|15394.44|15394.44|15394.44|15394.44|0
1644505820000|2022-02-10 15:10:20|15392.61|15392.61|15392.61|15392.61|15392.61|15392.61|15392.61|15392.61|0
1644505860000|2022-02-10 15:11:00|15393.17|15393.17|15381.34|15381.34|15393.17|15393.17|15381.34|15381.34|0
1644505870000|2022-02-10 15:11:10|15381.55|15381.55|15379.24|15379.24|15382.11|15382.11|15379.24|15379.24|0
1644505880000|2022-02-10 15:11:20|15378.74|15378.74|15376.91|15376.91|15378.74|15378.74|15376.09|15376.09|0
1644505890000|2022-02-10 15:11:30|15374.68|15374.68|15372.69|15372.69|15376.35|15376.35|15372.69|15372.69|0
1644505910000|2022-02-10 15:11:50|15371.75|15371.75|15371.27|15371.27|15371.75|15371.75|15371.27|15371.27|0
1644505920000|2022-02-10 15:12:00|15369.64|15369.64|15369.19|15369.19|15369.64|15369.64|15369.19|15369.19|0
1644505940000|2022-02-10 15:12:20|15368.37|15368.37|15370.03|15370.03|15370.03|15370.03|15367.46|15367.46|0
1644505950000|2022-02-10 15:12:30|15370.52|15370.52|15371.9|15371.9|15371.9|15371.9|15370.52|15370.52|0
1644505960000|2022-02-10 15:12:40|15372.81|15372.81|15385.14|15385.14|15385.14|15385.14|15372.81|15372.81|0
1644505980000|2022-02-10 15:13:00|15383.31|15383.31|15383.31|15383.31|15383.31|15383.31|15383.31|15383.31|0
1644505990000|2022-02-10 15:13:10|15381.88|15381.88|15378.85|15378.85|15381.88|15381.88|15378.85|15378.85|0
1644506000000|2022-02-10 15:13:20|15378.03|15378.03|15377.02|15377.02|15378.85|15378.85|15377.02|15377.02|0
1644506010000|2022-02-10 15:13:30|15375.59|15375.59|15375.59|15375.59|15375.59|15375.59|15375.59|15375.59|0
1644506020000|2022-02-10 15:13:40|15373.76|15373.76|15373.76|15373.76|15373.76|15373.76|15373.76|15373.76|0
1644506030000|2022-02-10 15:13:50|15373.3|15373.3|15373.3|15373.3|15373.3|15373.3|15373.3|15373.3|0
1644506050000|2022-02-10 15:14:10|15371.67|15371.67|15371.67|15371.67|15371.67|15371.67|15371.67|15371.67|0
1644506060000|2022-02-10 15:14:20|15370.75|15370.75|15370.75|15370.75|15370.75|15370.75|15370.75|15370.75|0
1644506110000|2022-02-10 15:15:10|15369.81|15369.81|15369.81|15369.81|15369.81|15369.81|15369.81|15369.81|0
1644506120000|2022-02-10 15:15:20|15368.17|15368.17|15364.43|15364.43|15368.17|15368.17|15364.43|15364.43|0
1644506130000|2022-02-10 15:15:30|15365.87|15365.87|15364.43|15364.43|15365.87|15365.87|15364.43|15364.43|0
1644506140000|2022-02-10 15:15:40|15360.57|15360.57|15351.32|15351.32|15360.57|15360.57|15351.32|15351.32|0
1644506150000|2022-02-10 15:15:50|15350.86|15350.86|15345.73|15345.73|15350.86|15350.86|15345.73|15345.73|0
1644506160000|2022-02-10 15:16:00|15344.92|15344.92|15344.25|15344.25|15344.92|15344.92|15344.25|15344.25|0
1644506180000|2022-02-10 15:16:20|15343.33|15343.33|15346.99|15346.99|15346.99|15346.99|15343.33|15343.33|0
1644506190000|2022-02-10 15:16:30|15345.58|15345.58|15347.21|15347.21|15347.21|15347.21|15345.58|15345.58|0
1644506200000|2022-02-10 15:16:40|15346.22|15346.22|15355.76|15355.76|15355.76|15355.76|15346.22|15346.22|0
1644506220000|2022-02-10 15:17:00|15355.2|15355.2|15355.05|15355.05|15355.66|15355.66|15354.22|15354.22|0
1644506230000|2022-02-10 15:17:10|15354.58|15354.58|15352.87|15352.87|15354.58|15354.58|15352.87|15352.87|0
1644506240000|2022-02-10 15:17:20|15352.05|15352.05|15352.05|15352.05|15352.05|15352.05|15352.05|15352.05|0
1644506250000|2022-02-10 15:17:30|15350.22|15350.22|15349.75|15349.75|15350.22|15350.22|15349.75|15349.75|0
1644506290000|2022-02-10 15:18:10|15350.2|15350.2|15350.2|15350.2|15350.2|15350.2|15350.2|15350.2|0
1644506300000|2022-02-10 15:18:20|15349.98|15349.98|15349.98|15349.98|15349.98|15349.98|15349.98|15349.98|0
1644506320000|2022-02-10 15:18:40|15350.79|15350.79|15350.79|15350.79|15350.79|15350.79|15350.79|15350.79|0
1644506330000|2022-02-10 15:18:50|15351|15351|15350.59|15350.59|15351|15351|15350.59|15350.59|0
1644506340000|2022-02-10 15:19:00|15351.62|15351.62|15351.82|15351.82|15351.82|15351.82|15351.62|15351.62|0
1644506350000|2022-02-10 15:19:10|15352.76|15352.76|15363.1|15363.1|15363.1|15363.1|15352.76|15352.76|0
1644506370000|2022-02-10 15:19:30|15363.59|15363.59|15362.16|15362.16|15363.59|15363.59|15362.16|15362.16|0
1644506380000|2022-02-10 15:19:40|15360.73|15360.73|15357.78|15357.78|15360.73|15360.73|15357.78|15357.78|0
1644506390000|2022-02-10 15:19:50|15356.87|15356.87|15355.45|15355.45|15356.87|15356.87|15355.45|15355.45|0
1644506400000|2022-02-10 15:20:00|15354.9|15354.9|15349.91|15349.91|15355.27|15355.27|15349.91|15349.91|0
1644506410000|2022-02-10 15:20:10|15348.33|15348.33|15352.31|15352.31|15352.31|15352.31|15348.33|15348.33|0
1644506430000|2022-02-10 15:20:30|15353.23|15353.23|15358.06|15358.06|15358.06|15358.06|15353.23|15353.23|0
1644506440000|2022-02-10 15:20:40|15358.97|15358.97|15362.95|15362.95|15362.95|15362.95|15358.97|15358.97|0
1644506450000|2022-02-10 15:20:50|15361.32|15361.32|15362.23|15362.23|15362.23|15362.23|15361.32|15361.32|0
1644506460000|2022-02-10 15:21:00|15361.12|15361.12|15357.37|15357.37|15361.12|15361.12|15357.37|15357.37|0
1644506480000|2022-02-10 15:21:20|15353.71|15353.71|15353.71|15353.71|15353.71|15353.71|15353.71|15353.71|0
1644506490000|2022-02-10 15:21:30|15352.79|15352.79|15352.79|15352.79|15352.79|15352.79|15352.79|15352.79|0
1644506510000|2022-02-10 15:21:50|15352.59|15352.59|15352.59|15352.59|15352.59|15352.59|15352.59|15352.59|0
1644506520000|2022-02-10 15:22:00|15352.09|15352.09|15352.5|15352.5|15352.5|15352.5|15352.09|15352.09|0
1644506530000|2022-02-10 15:22:10|15352.91|15352.91|15352.91|15352.91|15352.91|15352.91|15352.91|15352.91|0
1644506560000|2022-02-10 15:22:40|15351.48|15351.48|15350.04|15350.04|15351.48|15351.48|15350.04|15350.04|0
1644506580000|2022-02-10 15:23:00|15348.61|15348.61|15348.61|15348.61|15348.61|15348.61|15348.61|15348.61|0
1644506650000|2022-02-10 15:24:10|15349.43|15349.43|15346.68|15346.68|15349.43|15349.43|15346.68|15346.68|0
1644506670000|2022-02-10 15:24:30|15344.85|15344.85|15344.85|15344.85|15344.85|15344.85|15344.85|15344.85|0
1644506720000|2022-02-10 15:25:20|15344.65|15344.65|15344.65|15344.65|15344.65|15344.65|15344.65|15344.65|0
1644506760000|2022-02-10 15:26:00|15344.09|15344.09|15343.18|15343.18|15344.09|15344.09|15343.18|15343.18|0
1644506770000|2022-02-10 15:26:10|15342.26|15342.26|15342.26|15342.26|15342.26|15342.26|15342.26|15342.26|0
1644506810000|2022-02-10 15:26:50|15344.09|15344.09|15344.54|15344.54|15344.54|15344.54|15344.09|15344.09|0
1644506820000|2022-02-10 15:27:00|15345.16|15345.16|15345.6|15345.6|15345.6|15345.6|15343.86|15343.86|0
1644506830000|2022-02-10 15:27:10|15346.15|15346.15|15346.97|15346.97|15346.97|15346.97|15346.15|15346.15|0
1644506840000|2022-02-10 15:27:20|15346.5|15346.5|15346.5|15346.5|15346.5|15346.5|15346.5|15346.5|0
1644506870000|2022-02-10 15:27:50|15345.94|15345.94|15345.94|15345.94|15345.94|15345.94|15345.94|15345.94|0
1644506900000|2022-02-10 15:28:20|15347.58|15347.58|15347.58|15347.58|15347.58|15347.58|15347.58|15347.58|0
1644506910000|2022-02-10 15:28:30|15345.94|15345.94|15345.94|15345.94|15345.94|15345.94|15345.94|15345.94|0
1644506920000|2022-02-10 15:28:40|15345.53|15345.53|15345.53|15345.53|15345.53|15345.53|15345.12|15345.12|0
1644506930000|2022-02-10 15:28:50|15344.91|15344.91|15344|15344|15344.91|15344.91|15344|15344|0
1644506940000|2022-02-10 15:29:00|15344.82|15344.82|15344.82|15344.82|15344.82|15344.82|15344.82|15344.82|0
1644506950000|2022-02-10 15:29:10|15345.29|15345.29|15345.29|15345.29|15345.29|15345.29|15345.29|15345.29|0
1644506980000|2022-02-10 15:29:40|15345.08|15345.08|15345.08|15345.08|15345.08|15345.08|15345.08|15345.08|0
1644506990000|2022-02-10 15:29:50|15343.65|15343.65|15342.68|15342.68|15344.04|15344.04|15342.21|15342.21|0
1644507000000|2022-02-10 15:30:00|15344.11|15344.11|15339.61|15339.61|15344.11|15344.11|15339.61|15339.61|0
1644507010000|2022-02-10 15:30:10|15338.7|15338.7|15338.7|15338.7|15338.7|15338.7|15338.7|15338.7|0
1644507020000|2022-02-10 15:30:20|15336.87|15336.87|15335.25|15335.25|15336.87|15336.87|15335.25|15335.25|0
1644507040000|2022-02-10 15:30:40|15334.78|15334.78|15334.78|15334.78|15334.78|15334.78|15334.78|15334.78|0
1644507050000|2022-02-10 15:30:50|15339.08|15339.08|15337.65|15337.65|15339.08|15339.08|15337.65|15337.65|0
1644507080000|2022-02-10 15:31:20|15336.73|15336.73|15336.73|15336.73|15336.73|15336.73|15336.73|15336.73|0
1644507090000|2022-02-10 15:31:30|15338.37|15338.37|15349.05|15349.05|15349.05|15349.05|15338.37|15338.37|0
1644507100000|2022-02-10 15:31:40|15348.11|15348.11|15348.32|15348.32|15348.32|15348.32|15347.64|15347.64|0
1644507120000|2022-02-10 15:32:00|15348.78|15348.78|15348.78|15348.78|15348.78|15348.78|15348.78|15348.78|0
1644507130000|2022-02-10 15:32:10|15349.27|15349.27|15348.72|15348.72|15349.27|15349.27|15348.72|15348.72|0
1644507140000|2022-02-10 15:32:20|15349.63|15349.63|15349.63|15349.63|15349.63|15349.63|15349.63|15349.63|0
1644507150000|2022-02-10 15:32:30|15348.71|15348.71|15348.71|15348.71|15348.71|15348.71|15348.71|15348.71|0
1644507160000|2022-02-10 15:32:40|15350.15|15350.15|15350.15|15350.15|15350.15|15350.15|15350.15|15350.15|0
1644507170000|2022-02-10 15:32:50|15349.7|15349.7|15349.7|15349.7|15349.7|15349.7|15349.7|15349.7|0
1644507180000|2022-02-10 15:33:00|15349.2|15349.2|15348.39|15348.39|15349.2|15349.2|15346.95|15346.95|0
1644507200000|2022-02-10 15:33:20|15346.56|15346.56|15347.12|15347.12|15347.12|15347.12|15346.56|15346.56|0
1644507240000|2022-02-10 15:34:00|15348.03|15348.03|15348.03|15348.03|15348.03|15348.03|15348.03|15348.03|0
1644507290000|2022-02-10 15:34:50|15349.86|15349.86|15349.86|15349.86|15349.86|15349.86|15349.86|15349.86|0
1644507300000|2022-02-10 15:35:00|15349.36|15349.36|15346.55|15346.55|15349.36|15349.36|15345.12|15345.12|0
1644507310000|2022-02-10 15:35:10|15345.12|15345.12|15343.03|15343.03|15345.12|15345.12|15343.03|15343.03|0
1644507350000|2022-02-10 15:35:50|15345.9|15345.9|15340.99|15340.99|15345.9|15345.9|15340.99|15340.99|0
1644507370000|2022-02-10 15:36:10|15341.91|15341.91|15341.91|15341.91|15341.91|15341.91|15341.91|15341.91|0
1644507390000|2022-02-10 15:36:30|15343.34|15343.34|15344.63|15344.63|15344.63|15344.63|15343.34|15343.34|0
1644507410000|2022-02-10 15:36:50|15345.45|15345.45|15348.29|15348.29|15348.29|15348.29|15345.45|15345.45|0
1644507460000|2022-02-10 15:37:40|15347.73|15347.73|15347.73|15347.73|15347.73|15347.73|15347.73|15347.73|0
1644507490000|2022-02-10 15:38:10|15349.56|15349.56|15349.56|15349.56|15349.56|15349.56|15349.56|15349.56|0
1644507500000|2022-02-10 15:38:20|15348.74|15348.74|15349.56|15349.56|15349.56|15349.56|15348.74|15348.74|0
1644507510000|2022-02-10 15:38:30|15348.64|15348.64|15348.19|15348.19|15348.64|15348.64|15348.19|15348.19|0
1644507520000|2022-02-10 15:38:40|15348.39|15348.39|15351.32|15351.32|15352.23|15352.23|15347.98|15347.98|0
1644507530000|2022-02-10 15:38:50|15351.79|15351.79|15351.8|15351.8|15351.8|15351.8|15350.97|15350.97|0
1644507560000|2022-02-10 15:39:20|15352.41|15352.41|15356.66|15356.66|15356.66|15356.66|15352.41|15352.41|0
1644507570000|2022-02-10 15:39:30|15358.89|15358.89|15366.92|15366.92|15366.92|15366.92|15358.89|15358.89|0
1644507580000|2022-02-10 15:39:40|15367.74|15367.74|15369.62|15369.62|15369.62|15369.62|15367.74|15367.74|0
1644507590000|2022-02-10 15:39:50|15368.81|15368.81|15368.81|15368.81|15368.81|15368.81|15368.81|15368.81|0
1644507600000|2022-02-10 15:40:00|15367.13|15367.13|15366.57|15366.57|15367.13|15367.13|15366.57|15366.57|0
1644507610000|2022-02-10 15:40:10|15365.76|15365.76|15368.51|15368.51|15368.51|15368.51|15365.76|15365.76|0
1644507630000|2022-02-10 15:40:30|15369.45|15369.45|15372.54|15372.54|15372.54|15372.54|15368.98|15368.98|0
1644507650000|2022-02-10 15:40:50|15371.72|15371.72|15371.72|15371.72|15371.72|15371.72|15371.72|15371.72|0
1644507660000|2022-02-10 15:41:00|15371.16|15371.16|15369.73|15369.73|15371.16|15371.16|15369.73|15369.73|0
1644507680000|2022-02-10 15:41:20|15370.64|15370.64|15369.73|15369.73|15370.64|15370.64|15369.73|15369.73|0
1644507700000|2022-02-10 15:41:40|15369.99|15369.99|15371.63|15371.63|15371.63|15371.63|15369.99|15369.99|0
1644507710000|2022-02-10 15:41:50|15372.54|15372.54|15372.54|15372.54|15372.54|15372.54|15372.54|15372.54|0
1644507730000|2022-02-10 15:42:10|15373.46|15373.46|15373.46|15373.46|15373.46|15373.46|15373.46|15373.46|0
1644507750000|2022-02-10 15:42:30|15375.45|15375.45|15376.57|15376.57|15376.57|15376.57|15375.45|15375.45|0
1644507760000|2022-02-10 15:42:40|15377.04|15377.04|15377.04|15377.04|15377.04|15377.04|15377.04|15377.04|0
1644507780000|2022-02-10 15:43:00|15377.95|15377.95|15379.78|15379.78|15379.78|15379.78|15377.95|15377.95|0
1644507800000|2022-02-10 15:43:20|15377.01|15377.01|15376.1|15376.1|15377.01|15377.01|15376.1|15376.1|0
1644507820000|2022-02-10 15:43:40|15375.63|15375.63|15372.8|15372.8|15375.63|15375.63|15369.12|15369.12|0
1644507830000|2022-02-10 15:43:50|15370.87|15370.87|15370.87|15370.87|15370.87|15370.87|15370.87|15370.87|0
1644507840000|2022-02-10 15:44:00|15368.47|15368.47|15367.03|15367.03|15368.47|15368.47|15367.03|15367.03|0
1644507860000|2022-02-10 15:44:20|15365.6|15365.6|15362.61|15362.61|15365.6|15365.6|15362.61|15362.61|0
1644507890000|2022-02-10 15:44:50|15362.82|15362.82|15363.02|15363.02|15363.02|15363.02|15362.82|15362.82|0
1644507910000|2022-02-10 15:45:10|15362.08|15362.08|15362.8|15362.8|15362.8|15362.8|15359.93|15359.93|0
1644507920000|2022-02-10 15:45:20|15362.3|15362.3|15362.3|15362.3|15362.3|15362.3|15362.3|15362.3|0
1644507960000|2022-02-10 15:46:00|15363.25|15363.25|15363.25|15363.25|15363.25|15363.25|15363.25|15363.25|0
1644507970000|2022-02-10 15:46:10|15360.38|15360.38|15360.38|15360.38|15360.38|15360.38|15360.38|15360.38|0
1644508000000|2022-02-10 15:46:40|15359.46|15359.46|15359.46|15359.46|15359.46|15359.46|15359.46|15359.46|0
1644508010000|2022-02-10 15:46:50|15358.03|15358.03|15358.03|15358.03|15358.03|15358.03|15358.03|15358.03|0
1644508020000|2022-02-10 15:47:00|15356.76|15356.76|15355.75|15355.75|15356.76|15356.76|15355.75|15355.75|0
1644508040000|2022-02-10 15:47:20|15355.25|15355.25|15358.86|15358.86|15358.96|15358.96|15355.25|15355.25|0
1644508060000|2022-02-10 15:47:40|15359.42|15359.42|15359.01|15359.01|15359.42|15359.42|15359.01|15359.01|0
1644508080000|2022-02-10 15:48:00|15357.72|15357.72|15352.98|15352.98|15357.72|15357.72|15352.98|15352.98|0
1644508100000|2022-02-10 15:48:20|15352.78|15352.78|15352.78|15352.78|15352.78|15352.78|15352.78|15352.78|0
1644508180000|2022-02-10 15:49:40|15352.22|15352.22|15352.22|15352.22|15352.22|15352.22|15352.22|15352.22|0
1644508200000|2022-02-10 15:50:00|15351.4|15351.4|15353.13|15353.13|15353.13|15353.13|15351.4|15351.4|0
1644508210000|2022-02-10 15:50:10|15352.58|15352.58|15352.58|15352.58|15352.58|15352.58|15352.58|15352.58|0
1644508220000|2022-02-10 15:50:20|15351.76|15351.76|15351.76|15351.76|15351.76|15351.76|15351.76|15351.76|0
1644508230000|2022-02-10 15:50:30|15351.2|15351.2|15350.32|15350.32|15351.2|15351.2|15350.32|15350.32|0
1644508240000|2022-02-10 15:50:40|15350.82|15350.82|15350.44|15350.44|15351.88|15351.88|15350.44|15350.44|0
1644508250000|2022-02-10 15:50:50|15349.45|15349.45|15342.96|15342.96|15349.45|15349.45|15342.96|15342.96|0
1644508260000|2022-02-10 15:51:00|15342.04|15342.04|15340.46|15340.46|15342.96|15342.96|15340.25|15340.25|0
1644508270000|2022-02-10 15:51:10|15341.37|15341.37|15341.37|15341.37|15341.37|15341.37|15341.37|15341.37|0
1644508280000|2022-02-10 15:51:20|15343.72|15343.72|15345.55|15345.55|15345.55|15345.55|15343.72|15343.72|0
1644508290000|2022-02-10 15:51:30|15346.46|15346.46|15348.39|15348.39|15348.39|15348.39|15346.46|15346.46|0
1644508300000|2022-02-10 15:51:40|15347.48|15347.48|15345.75|15345.75|15347.48|15347.48|15345.75|15345.75|0
1644508330000|2022-02-10 15:52:10|15345.97|15345.97|15344.5|15344.5|15345.97|15345.97|15344.5|15344.5|0
1644508340000|2022-02-10 15:52:20|15343.58|15343.58|15343.58|15343.58|15343.58|15343.58|15343.58|15343.58|0
1644508350000|2022-02-10 15:52:30|15342.97|15342.97|15342.97|15342.97|15342.97|15342.97|15342.97|15342.97|0
1644508360000|2022-02-10 15:52:40|15342.41|15342.41|15342.41|15342.41|15342.41|15342.41|15341.59|15341.59|0
1644508370000|2022-02-10 15:52:50|15341.96|15341.96|15340.53|15340.53|15341.96|15341.96|15340.53|15340.53|0
1644508380000|2022-02-10 15:53:00|15337.66|15337.66|15336.01|15336.01|15337.66|15337.66|15336.01|15336.01|0
1644508390000|2022-02-10 15:53:10|15336.57|15336.57|15336.57|15336.57|15336.57|15336.57|15336.57|15336.57|0
1644508400000|2022-02-10 15:53:20|15336.01|15336.01|15336.01|15336.01|15336.01|15336.01|15336.01|15336.01|0
1644508410000|2022-02-10 15:53:30|15335.19|15335.19|15335.6|15335.6|15336.01|15336.01|15335.19|15335.19|0
1644508420000|2022-02-10 15:53:40|15333.96|15333.96|15333.96|15333.96|15333.96|15333.96|15333.96|15333.96|0
1644508430000|2022-02-10 15:53:50|15333.46|15333.46|15335.3|15335.3|15335.3|15335.3|15333.46|15333.46|0
1644508440000|2022-02-10 15:54:00|15335.52|15335.52|15334.11|15334.11|15335.52|15335.52|15334.11|15334.11|0
1644508450000|2022-02-10 15:54:10|15335.1|15335.1|15336.71|15336.71|15336.71|15336.71|15335.1|15335.1|0
1644508460000|2022-02-10 15:54:20|15337.21|15337.21|15337.21|15337.21|15337.21|15337.21|15337.21|15337.21|0
1644508470000|2022-02-10 15:54:30|15335.57|15335.57|15335.57|15335.57|15335.57|15335.57|15335.57|15335.57|0
1644508480000|2022-02-10 15:54:40|15336.13|15336.13|15336.13|15336.13|15336.13|15336.13|15336.13|15336.13|0
1644508490000|2022-02-10 15:54:50|15336.35|15336.35|15336.35|15336.35|15336.35|15336.35|15336.35|15336.35|0
1644508500000|2022-02-10 15:55:00|15335.88|15335.88|15335.88|15335.88|15335.88|15335.88|15335.88|15335.88|0
1644508510000|2022-02-10 15:55:10|15334.97|15334.97|15331.6|15331.6|15334.97|15334.97|15331.19|15331.19|0
1644508520000|2022-02-10 15:55:20|15330.68|15330.68|15330.68|15330.68|15330.68|15330.68|15330.68|15330.68|0
1644508530000|2022-02-10 15:55:30|15330.27|15330.27|15330.27|15330.27|15330.27|15330.27|15330.27|15330.27|0
1644508540000|2022-02-10 15:55:40|15330.74|15330.74|15330.74|15330.74|15330.74|15330.74|15330.74|15330.74|0
1644508560000|2022-02-10 15:56:00|15336.47|15336.47|15339.91|15339.91|15339.91|15339.91|15336.47|15336.47|0
1644508580000|2022-02-10 15:56:20|15339.35|15339.35|15338.33|15338.33|15339.35|15339.35|15338.33|15338.33|0
1644508600000|2022-02-10 15:56:40|15339.14|15339.14|15339.14|15339.14|15339.14|15339.14|15339.14|15339.14|0
1644508610000|2022-02-10 15:56:50|15339.37|15339.37|15339.37|15339.37|15339.37|15339.37|15339.37|15339.37|0
1644508620000|2022-02-10 15:57:00|15339.93|15339.93|15339.07|15339.07|15340.48|15340.48|15339.07|15339.07|0
1644508640000|2022-02-10 15:57:20|15337.64|15337.64|15337.64|15337.64|15337.64|15337.64|15337.64|15337.64|0
1644508650000|2022-02-10 15:57:30|15335.81|15335.81|15335.81|15335.81|15335.81|15335.81|15335.81|15335.81|0
1644508660000|2022-02-10 15:57:40|15335.36|15335.36|15335.36|15335.36|15335.36|15335.36|15335.36|15335.36|0
1644508680000|2022-02-10 15:58:00|15336.8|15336.8|15338.23|15338.23|15338.23|15338.23|15336.8|15336.8|0
1644508690000|2022-02-10 15:58:10|15338.7|15338.7|15341.57|15341.57|15341.57|15341.57|15338.7|15338.7|0
1644508700000|2022-02-10 15:58:20|15343|15343|15343|15343|15343|15343|15343|15343|0
1644508720000|2022-02-10 15:58:40|15344.48|15344.48|15344.86|15344.86|15344.86|15344.86|15343.92|15343.92|0
1644508730000|2022-02-10 15:58:50|15344.3|15344.3|15344.3|15344.3|15344.3|15344.3|15344.3|15344.3|0
1644508740000|2022-02-10 15:59:00|15344.77|15344.77|15344.98|15344.98|15344.98|15344.98|15344.77|15344.77|0
1644508750000|2022-02-10 15:59:10|15345.48|15345.48|15345.97|15345.97|15345.97|15345.97|15345.48|15345.48|0
1644508760000|2022-02-10 15:59:20|15345.5|15345.5|15345.5|15345.5|15345.5|15345.5|15345.5|15345.5|0
1644508780000|2022-02-10 15:59:40|15346.42|15346.42|15346.88|15346.88|15347.33|15347.33|15346.42|15346.42|0
1644508800000|2022-02-10 16:00:00|15346.42|15346.42|15346.42|15346.42|15346.42|15346.42|15346.42|15346.42|0
1644508810000|2022-02-10 16:00:10|15343.84|15343.84|15341.39|15341.39|15343.84|15343.84|15341.39|15341.39|0
1644508820000|2022-02-10 16:00:20|15340.39|15340.39|15339.23|15339.23|15340.39|15340.39|15338.31|15338.31|0
1644508830000|2022-02-10 16:00:30|15338.31|15338.31|15338.31|15338.31|15338.31|15338.31|15338.31|15338.31|0
1644508860000|2022-02-10 16:01:00|15338.78|15338.78|15339.7|15339.7|15339.7|15339.7|15338.78|15338.78|0
1644508880000|2022-02-10 16:01:20|15340.51|15340.51|15341.07|15341.07|15341.07|15341.07|15340.51|15340.51|0
1644508910000|2022-02-10 16:01:50|15342.51|15342.51|15342.51|15342.51|15342.51|15342.51|15342.51|15342.51|0
1644508920000|2022-02-10 16:02:00|15341.07|15341.07|15341.07|15341.07|15341.07|15341.07|15341.07|15341.07|0
1644508940000|2022-02-10 16:02:20|15340.26|15340.26|15340.26|15340.26|15340.26|15340.26|15340.26|15340.26|0
1644508960000|2022-02-10 16:02:40|15339.7|15339.7|15338.78|15338.78|15339.7|15339.7|15338.78|15338.78|0
1644508990000|2022-02-10 16:03:10|15338.31|15338.31|15339.13|15339.13|15339.13|15339.13|15338.31|15338.31|0
1644509010000|2022-02-10 16:03:30|15339.63|15339.63|15341.06|15341.06|15341.06|15341.06|15339.63|15339.63|0
1644509020000|2022-02-10 16:03:40|15341.52|15341.52|15341.52|15341.52|15341.52|15341.52|15341.52|15341.52|0
1644509060000|2022-02-10 16:04:20|15340.7|15340.7|15341.52|15341.52|15341.52|15341.52|15340.7|15340.7|0
1644509080000|2022-02-10 16:04:40|15340.6|15340.6|15341.06|15341.06|15341.06|15341.06|15340.6|15340.6|0
1644509100000|2022-02-10 16:05:00|15340.6|15340.6|15338.95|15338.95|15340.6|15340.6|15338.95|15338.95|0
1644509120000|2022-02-10 16:05:20|15338.74|15338.74|15338.74|15338.74|15338.74|15338.74|15338.74|15338.74|0
1644509140000|2022-02-10 16:05:40|15340.18|15340.18|15340.18|15340.18|15340.18|15340.18|15340.18|15340.18|0
1644509150000|2022-02-10 16:05:50|15339.76|15339.76|15342.63|15342.63|15342.63|15342.63|15339.76|15339.76|0
1644509160000|2022-02-10 16:06:00|15341.82|15341.82|15341.82|15341.82|15341.82|15341.82|15341.82|15341.82|0
1644509170000|2022-02-10 16:06:10|15342.37|15342.37|15342.37|15342.37|15342.37|15342.37|15342.37|15342.37|0
1644509200000|2022-02-10 16:06:40|15342.87|15342.87|15343.82|15343.82|15343.82|15343.82|15342.87|15342.87|0
1644509210000|2022-02-10 16:06:50|15342.91|15342.91|15343.88|15343.88|15343.88|15343.88|15342.91|15342.91|0
1644509220000|2022-02-10 16:07:00|15344.87|15344.87|15343.88|15343.88|15344.87|15344.87|15343.88|15343.88|0
1644509240000|2022-02-10 16:07:20|15344.7|15344.7|15346.31|15346.31|15346.31|15346.31|15344.67|15344.67|0
1644509250000|2022-02-10 16:07:30|15345.81|15345.81|15345.81|15345.81|15345.81|15345.81|15345.81|15345.81|0
1644509280000|2022-02-10 16:08:00|15346.31|15346.31|15346.31|15346.31|15346.31|15346.31|15346.31|15346.31|0
1644509290000|2022-02-10 16:08:10|15345.81|15345.81|15345.81|15345.81|15345.81|15345.81|15345.81|15345.81|0
1644509300000|2022-02-10 16:08:20|15347.64|15347.64|15348.56|15348.56|15348.56|15348.56|15347.64|15347.64|0
1644509320000|2022-02-10 16:08:40|15347.56|15347.56|15347.66|15347.66|15349.39|15349.39|15346.65|15346.65|0
1644509330000|2022-02-10 16:08:50|15348.57|15348.57|15348.57|15348.57|15348.57|15348.57|15348.57|15348.57|0
1644509350000|2022-02-10 16:09:10|15346.94|15346.94|15343.37|15343.37|15346.94|15346.94|15342.2|15342.2|0
1644509360000|2022-02-10 16:09:20|15343.17|15343.17|15343.17|15343.17|15343.17|15343.17|15343.17|15343.17|0
1644509370000|2022-02-10 16:09:30|15345.62|15345.62|15345.62|15345.62|15345.62|15345.62|15345.62|15345.62|0
1644509390000|2022-02-10 16:09:50|15346.09|15346.09|15345.27|15345.27|15347.01|15347.01|15345.27|15345.27|0
1644509400000|2022-02-10 16:10:00|15346.19|15346.19|15345.95|15345.95|15346.19|15346.19|15345.27|15345.27|0
1644509430000|2022-02-10 16:10:30|15346.77|15346.77|15346.77|15346.77|15346.77|15346.77|15346.77|15346.77|0
1644509470000|2022-02-10 16:11:10|15345.85|15345.85|15345.3|15345.3|15345.85|15345.85|15345.3|15345.3|0
1644509500000|2022-02-10 16:11:40|15344.38|15344.38|15345.3|15345.3|15345.3|15345.3|15344.38|15344.38|0
1644509510000|2022-02-10 16:11:50|15344.38|15344.38|15341.66|15341.66|15344.38|15344.38|15339.31|15339.31|0
1644509520000|2022-02-10 16:12:00|15341.16|15341.16|15341.16|15341.16|15341.16|15341.16|15341.16|15341.16|0
1644509540000|2022-02-10 16:12:20|15340.75|15340.75|15340.75|15340.75|15340.75|15340.75|15340.75|15340.75|0
1644509550000|2022-02-10 16:12:30|15341.22|15341.22|15341.22|15341.22|15341.22|15341.22|15341.22|15341.22|0
1644509560000|2022-02-10 16:12:40|15342.66|15342.66|15339.91|15339.91|15342.66|15342.66|15339.91|15339.91|0
1644509580000|2022-02-10 16:13:00|15340.47|15340.47|15340.47|15340.47|15340.47|15340.47|15340.47|15340.47|0
1644509590000|2022-02-10 16:13:10|15341.9|15341.9|15341.44|15341.44|15341.9|15341.9|15341.44|15341.44|0
1644509600000|2022-02-10 16:13:20|15342.26|15342.26|15343.61|15343.61|15344.5|15344.5|15342.26|15342.26|0
1644509620000|2022-02-10 16:13:40|15344.06|15344.06|15344.06|15344.06|15344.06|15344.06|15344.06|15344.06|0
1644509630000|2022-02-10 16:13:50|15344.53|15344.53|15344.53|15344.53|15344.53|15344.53|15344.53|15344.53|0
1644509640000|2022-02-10 16:14:00|15344.99|15344.99|15344.99|15344.99|15344.99|15344.99|15344.99|15344.99|0
1644509650000|2022-02-10 16:14:10|15344.49|15344.49|15344.03|15344.03|15344.49|15344.49|15344.03|15344.03|0
1644509660000|2022-02-10 16:14:20|15343.57|15343.57|15343.57|15343.57|15343.57|15343.57|15343.57|15343.57|0
1644509670000|2022-02-10 16:14:30|15343.12|15343.12|15347.42|15347.42|15347.42|15347.42|15343.12|15343.12|0
1644509690000|2022-02-10 16:14:50|15348.54|15348.54|15348.54|15348.54|15348.54|15348.54|15348.54|15348.54|0
1644509700000|2022-02-10 16:15:00|15348.09|15348.09|15348.09|15348.09|15348.09|15348.09|15348.09|15348.09|0
1644509710000|2022-02-10 16:15:10|15343.79|15343.79|15343.79|15343.79|15343.79|15343.79|15343.79|15343.79|0
1644509720000|2022-02-10 16:15:20|15343.23|15343.23|15342.23|15342.23|15343.23|15343.23|15342.23|15342.23|0
1644509730000|2022-02-10 16:15:30|15342.79|15342.79|15342.79|15342.79|15342.79|15342.79|15342.79|15342.79|0
1644509740000|2022-02-10 16:15:40|15343.29|15343.29|15343.07|15343.07|15343.29|15343.29|15343.07|15343.07|0
1644509750000|2022-02-10 16:15:50|15342.25|15342.25|15342.25|15342.25|15342.25|15342.25|15342.25|15342.25|0
1644509760000|2022-02-10 16:16:00|15341.31|15341.31|15340.94|15340.94|15341.88|15341.88|15340.94|15340.94|0
1644509770000|2022-02-10 16:16:10|15340.47|15340.47|15339.91|15339.91|15340.47|15340.47|15339.91|15339.91|0
1644509780000|2022-02-10 16:16:20|15337.56|15337.56|15335.83|15335.83|15337.56|15337.56|15335.83|15335.83|0
1644509790000|2022-02-10 16:16:30|15334.89|15334.89|15334.89|15334.89|15334.89|15334.89|15334.89|15334.89|0
1644509800000|2022-02-10 16:16:40|15335.36|15335.36|15335.36|15335.36|15335.36|15335.36|15335.36|15335.36|0
1644509840000|2022-02-10 16:17:20|15335.14|15335.14|15333.76|15333.76|15335.14|15335.14|15332.85|15332.85|0
1644509860000|2022-02-10 16:17:40|15333.99|15333.99|15333.99|15333.99|15333.99|15333.99|15333.99|15333.99|0
1644509870000|2022-02-10 16:17:50|15333.76|15333.76|15333.76|15333.76|15333.76|15333.76|15333.76|15333.76|0
1644509880000|2022-02-10 16:18:00|15334.58|15334.58|15334.93|15334.93|15335.4|15335.4|15334.58|15334.58|0
1644509900000|2022-02-10 16:18:20|15335.4|15335.4|15335.4|15335.4|15335.4|15335.4|15335.4|15335.4|0
1644509910000|2022-02-10 16:18:30|15334.99|15334.99|15334.99|15334.99|15334.99|15334.99|15334.99|15334.99|0
1644509920000|2022-02-10 16:18:40|15334.76|15334.76|15334.76|15334.76|15334.76|15334.76|15334.76|15334.76|0
1644509930000|2022-02-10 16:18:50|15333.33|15333.33|15332.34|15332.34|15333.33|15333.33|15332.34|15332.34|0
1644509960000|2022-02-10 16:19:20|15331.92|15331.92|15332.34|15332.34|15332.34|15332.34|15331.92|15331.92|0
1644510000000|2022-02-10 16:20:00|15334.76|15334.76|15337.63|15337.63|15337.63|15337.63|15334.76|15334.76|0
1644510010000|2022-02-10 16:20:10|15338.08|15338.08|15337.96|15337.96|15338.58|15338.58|15337.14|15337.14|0
1644510020000|2022-02-10 16:20:20|15337.05|15337.05|15337.99|15337.99|15337.99|15337.99|15337.05|15337.05|0
1644510030000|2022-02-10 16:20:30|15338.81|15338.81|15338.81|15338.81|15338.81|15338.81|15338.81|15338.81|0
1644510040000|2022-02-10 16:20:40|15340.24|15340.24|15340.24|15340.24|15340.24|15340.24|15340.24|15340.24|0
1644510050000|2022-02-10 16:20:50|15338.6|15338.6|15336.83|15336.83|15338.6|15338.6|15336.83|15336.83|0
1644510060000|2022-02-10 16:21:00|15336.37|15336.37|15336.83|15336.83|15338.47|15338.47|15336.37|15336.37|0
1644510070000|2022-02-10 16:21:10|15335.72|15335.72|15335.72|15335.72|15335.72|15335.72|15335.72|15335.72|0
1644510080000|2022-02-10 16:21:20|15336.27|15336.27|15336.27|15336.27|15336.27|15336.27|15336.27|15336.27|0
1644510110000|2022-02-10 16:21:50|15336.73|15336.73|15336.53|15336.53|15336.73|15336.73|15336.53|15336.53|0
1644510120000|2022-02-10 16:22:00|15335.09|15335.09|15336.06|15336.06|15336.06|15336.06|15334.15|15334.15|0
1644510130000|2022-02-10 16:22:10|15336.28|15336.28|15336.28|15336.28|15336.28|15336.28|15336.28|15336.28|0
1644510140000|2022-02-10 16:22:20|15335.36|15335.36|15335.36|15335.36|15335.36|15335.36|15335.36|15335.36|0
1644510160000|2022-02-10 16:22:40|15336.28|15336.28|15337.19|15337.19|15338.01|15338.01|15336.28|15336.28|0
1644510190000|2022-02-10 16:23:10|15336.63|15336.63|15336.63|15336.63|15336.63|15336.63|15336.63|15336.63|0
1644510200000|2022-02-10 16:23:20|15336.16|15336.16|15335.61|15335.61|15336.16|15336.16|15335.61|15335.61|0
1644510220000|2022-02-10 16:23:40|15334.99|15334.99|15335.9|15335.9|15335.9|15335.9|15334.99|15334.99|0
1644510230000|2022-02-10 16:23:50|15335.41|15335.41|15335.41|15335.41|15335.41|15335.41|15335.41|15335.41|0
1644510240000|2022-02-10 16:24:00|15335.96|15335.96|15335.96|15335.96|15335.96|15335.96|15335.96|15335.96|0
1644510250000|2022-02-10 16:24:10|15335.76|15335.76|15335.76|15335.76|15335.76|15335.76|15335.76|15335.76|0
1644510260000|2022-02-10 16:24:20|15339.32|15339.32|15339.62|15339.62|15339.62|15339.62|15336.71|15336.71|0
1644510270000|2022-02-10 16:24:30|15340.54|15340.54|15341.48|15341.48|15341.48|15341.48|15340.54|15340.54|0
1644510280000|2022-02-10 16:24:40|15341.98|15341.98|15344.02|15344.02|15344.23|15344.23|15341.98|15341.98|0
1644510290000|2022-02-10 16:24:50|15343.55|15343.55|15342.22|15342.22|15343.55|15343.55|15340.39|15340.39|0
1644510300000|2022-02-10 16:25:00|15340.59|15340.59|15340.59|15340.59|15340.59|15340.59|15340.59|15340.59|0
1644510310000|2022-02-10 16:25:10|15340.12|15340.12|15340.12|15340.12|15340.12|15340.12|15340.12|15340.12|0
1644510320000|2022-02-10 16:25:20|15340.53|15340.53|15340.53|15340.53|15340.53|15340.53|15340.53|15340.53|0
1644510330000|2022-02-10 16:25:30|15338.7|15338.7|15335.97|15335.97|15338.7|15338.7|15335.97|15335.97|0
1644510340000|2022-02-10 16:25:40|15336.89|15336.89|15344.06|15344.06|15344.06|15344.06|15336.89|15336.89|0
1644510350000|2022-02-10 16:25:50|15344.68|15344.68|15345.23|15345.23|15345.23|15345.23|15344.68|15344.68|0
1644510360000|2022-02-10 16:26:00|15346.15|15346.15|15344.94|15344.94|15346.37|15346.37|15344.94|15344.94|0
1644510370000|2022-02-10 16:26:10|15344.12|15344.12|15344.59|15344.59|15344.59|15344.59|15344.12|15344.12|0
1644510380000|2022-02-10 16:26:20|15344.13|15344.13|15344.13|15344.13|15344.13|15344.13|15344.13|15344.13|0
1644510400000|2022-02-10 16:26:40|15344.95|15344.95|15343.57|15343.57|15345.41|15345.41|15343.57|15343.57|0
1644510410000|2022-02-10 16:26:50|15345|15345|15345|15345|15345|15345|15345|15345|0
1644510420000|2022-02-10 16:27:00|15343.57|15343.57|15343.16|15343.16|15343.57|15343.57|15343.16|15343.16|0
1644510430000|2022-02-10 16:27:10|15342.95|15342.95|15342.95|15342.95|15342.95|15342.95|15342.95|15342.95|0
1644510450000|2022-02-10 16:27:30|15342.04|15342.04|15340.7|15340.7|15342.04|15342.04|15338.87|15338.87|0
1644510460000|2022-02-10 16:27:40|15338.87|15338.87|15337.02|15337.02|15339.39|15339.39|15337.02|15337.02|0
1644510480000|2022-02-10 16:28:00|15336.58|15336.58|15333.81|15333.81|15336.58|15336.58|15333.81|15333.81|0
1644510490000|2022-02-10 16:28:10|15333.6|15333.6|15333.6|15333.6|15333.6|15333.6|15333.6|15333.6|0
1644510500000|2022-02-10 16:28:20|15333.14|15333.14|15333.14|15333.14|15333.14|15333.14|15333.14|15333.14|0
1644510510000|2022-02-10 16:28:30|15332.94|15332.94|15332.94|15332.94|15332.94|15332.94|15332.94|15332.94|0
1644510520000|2022-02-10 16:28:40|15332.02|15332.02|15332.95|15332.95|15332.95|15332.95|15332.02|15332.02|0
1644510530000|2022-02-10 16:28:50|15333.77|15333.77|15338.67|15338.67|15338.67|15338.67|15333.77|15333.77|0
1644510540000|2022-02-10 16:29:00|15337.67|15337.67|15334.67|15334.67|15337.88|15337.88|15334.67|15334.67|0
1644510550000|2022-02-10 16:29:10|15333.03|15333.03|15332.46|15332.46|15334.86|15334.86|15329.92|15329.92|0
1644510560000|2022-02-10 16:29:20|15334.76|15334.76|15334.73|15334.73|15337.48|15337.48|15332.94|15332.94|0
1644510570000|2022-02-10 16:29:30|15332.99|15332.99|15331.9|15331.9|15333.51|15333.51|15330.79|15330.79|0
1644510580000|2022-02-10 16:29:40|15332.82|15332.82|15341.62|15341.62|15341.62|15341.62|15332.82|15332.82|0
1644510590000|2022-02-10 16:29:50|15341.06|15341.06|15345.13|15345.13|15345.13|15345.13|15335.52|15335.52|0
1644567300000|2022-02-11 08:15:00|15220.94|15220.94|15222.38|15222.38|15222.38|15222.38|15220.94|15220.94|0
1644567310000|2022-02-11 08:15:10|15222.17|15222.17|15224.51|15224.51|15227|15227|15222.17|15222.17|0
1644567320000|2022-02-11 08:15:20|15224.72|15224.72|15227.46|15227.46|15227.46|15227.46|15224.72|15224.72|0
1644567330000|2022-02-11 08:15:30|15228.08|15228.08|15228.1|15228.1|15229.84|15229.84|15228.08|15228.08|0
1644567340000|2022-02-11 08:15:40|15227.07|15227.07|15227.9|15227.9|15228.31|15228.31|15227.07|15227.07|0
1644567350000|2022-02-11 08:15:50|15228.79|15228.79|15230.62|15230.62|15230.62|15230.62|15228.79|15228.79|0
1644567360000|2022-02-11 08:16:00|15229.68|15229.68|15229.68|15229.68|15229.68|15229.68|15229.68|15229.68|0
1644567370000|2022-02-11 08:16:10|15231.31|15231.31|15230.4|15230.4|15231.31|15231.31|15230.4|15230.4|0
1644567380000|2022-02-11 08:16:20|15228.76|15228.76|15227.95|15227.95|15228.76|15228.76|15227.95|15227.95|0
1644567390000|2022-02-11 08:16:30|15222.73|15222.73|15220.16|15220.16|15222.73|15222.73|15219.96|15219.96|0
1644567400000|2022-02-11 08:16:40|15220.37|15220.37|15220.37|15220.37|15220.37|15220.37|15220.37|15220.37|0
1644567410000|2022-02-11 08:16:50|15219.75|15219.75|15219.55|15219.55|15219.75|15219.75|15219.55|15219.55|0
1644567420000|2022-02-11 08:17:00|15220.98|15220.98|15222.82|15222.82|15222.82|15222.82|15220.98|15220.98|0
1644567430000|2022-02-11 08:17:10|15222|15222|15221.18|15221.18|15222|15222|15221.18|15221.18|0
1644567450000|2022-02-11 08:17:30|15222.1|15222.1|15220.68|15220.68|15222.1|15222.1|15220.27|15220.27|0
1644567460000|2022-02-11 08:17:40|15225.25|15225.25|15225.25|15225.25|15225.25|15225.25|15225.25|15225.25|0
1644567480000|2022-02-11 08:18:00|15224.79|15224.79|15223.48|15223.48|15224.79|15224.79|15223.48|15223.48|0
1644567490000|2022-02-11 08:18:10|15220.22|15220.22|15212.04|15212.04|15220.22|15220.22|15209.69|15209.69|0
1644567500000|2022-02-11 08:18:20|15213.92|15213.92|15216.89|15216.89|15216.89|15216.89|15213.92|15213.92|0
1644567520000|2022-02-11 08:18:40|15217.51|15217.51|15218.13|15218.13|15218.13|15218.13|15217.51|15217.51|0
1644567530000|2022-02-11 08:18:50|15216.27|15216.27|15219.92|15219.92|15219.92|15219.92|15216.27|15216.27|0
1644567540000|2022-02-11 08:19:00|15220.83|15220.83|15220.83|15220.83|15220.83|15220.83|15220.83|15220.83|0
1644567570000|2022-02-11 08:19:30|15219.2|15219.2|15219.2|15219.2|15219.2|15219.2|15219.2|15219.2|0
1644567600000|2022-02-11 08:20:00|15216.46|15216.46|15212.52|15212.52|15216.46|15216.46|15212.52|15212.52|0
1644567610000|2022-02-11 08:20:10|15214.35|15214.35|15214.35|15214.35|15214.35|15214.35|15214.35|15214.35|0
1644567620000|2022-02-11 08:20:20|15216.18|15216.18|15216.18|15216.18|15216.18|15216.18|15216.18|15216.18|0
1644567650000|2022-02-11 08:20:50|15223.75|15223.75|15223.75|15223.75|15223.75|15223.75|15223.75|15223.75|0
1644567660000|2022-02-11 08:21:00|15223.29|15223.29|15221.46|15221.46|15223.29|15223.29|15221.46|15221.46|0
1644567680000|2022-02-11 08:21:20|15223.14|15223.14|15225.84|15225.84|15225.84|15225.84|15223.14|15223.14|0
1644567690000|2022-02-11 08:21:30|15227.28|15227.28|15231.98|15231.98|15231.98|15231.98|15227.28|15227.28|0
1644567700000|2022-02-11 08:21:40|15233.62|15233.62|15233.62|15233.62|15233.62|15233.62|15233.62|15233.62|0
1644567710000|2022-02-11 08:21:50|15226.62|15226.62|15224.99|15224.99|15226.62|15226.62|15224.99|15224.99|0
1644567720000|2022-02-11 08:22:00|15223.87|15223.87|15221.1|15221.1|15223.87|15223.87|15221.1|15221.1|0
1644567740000|2022-02-11 08:22:20|15220.28|15220.28|15216.16|15216.16|15220.28|15220.28|15216.16|15216.16|0
1644567750000|2022-02-11 08:22:30|15215.24|15215.24|15214.67|15214.67|15215.49|15215.49|15213.03|15213.03|0
1644567760000|2022-02-11 08:22:40|15215.79|15215.79|15215.79|15215.79|15215.79|15215.79|15215.79|15215.79|0
1644567800000|2022-02-11 08:23:20|15214.37|15214.37|15209.45|15209.45|15214.37|15214.37|15208.98|15208.98|0
1644567810000|2022-02-11 08:23:30|15208.64|15208.64|15207.82|15207.82|15208.64|15208.64|15207.82|15207.82|0
1644567840000|2022-02-11 08:24:00|15211.48|15211.48|15215.89|15215.89|15215.89|15215.89|15211.48|15211.48|0
1644567870000|2022-02-11 08:24:30|15217.78|15217.78|15216.34|15216.34|15217.78|15217.78|15216.34|15216.34|0
1644567890000|2022-02-11 08:24:50|15217.26|15217.26|15219.64|15219.64|15219.64|15219.64|15217.26|15217.26|0
1644567900000|2022-02-11 08:25:00|15220.56|15220.56|15221.5|15221.5|15221.5|15221.5|15220.56|15220.56|0
1644567910000|2022-02-11 08:25:10|15222.32|15222.32|15222.32|15222.32|15222.32|15222.32|15222.32|15222.32|0
1644567920000|2022-02-11 08:25:20|15222.79|15222.79|15221.25|15221.25|15223.73|15223.73|15221.25|15221.25|0
1644567930000|2022-02-11 08:25:30|15222.16|15222.16|15222.16|15222.16|15222.16|15222.16|15222.16|15222.16|0
1644567940000|2022-02-11 08:25:40|15222.63|15222.63|15222.63|15222.63|15222.63|15222.63|15222.63|15222.63|0
1644567970000|2022-02-11 08:26:10|15220.53|15220.53|15214.88|15214.88|15220.53|15220.53|15214.88|15214.88|0
1644567980000|2022-02-11 08:26:20|15215.33|15215.33|15215.33|15215.33|15215.33|15215.33|15215.33|15215.33|0
1644567990000|2022-02-11 08:26:30|15216.15|15216.15|15216.15|15216.15|15216.15|15216.15|15216.15|15216.15|0
1644568020000|2022-02-11 08:27:00|15219|15219|15217.54|15217.54|15219.2|15219.2|15216.72|15216.72|0
1644568030000|2022-02-11 08:27:10|15218.97|15218.97|15222.03|15222.03|15222.03|15222.03|15218.97|15218.97|0
1644568050000|2022-02-11 08:27:30|15222.94|15222.94|15222.94|15222.94|15222.94|15222.94|15222.94|15222.94|0
1644568070000|2022-02-11 08:27:50|15221.11|15221.11|15214.37|15214.37|15221.11|15221.11|15214.37|15214.37|0
1644568090000|2022-02-11 08:28:10|15214.92|15214.92|15216.04|15216.04|15216.6|15216.6|15214.92|15214.92|0
1644568150000|2022-02-11 08:29:10|15216.6|15216.6|15216.6|15216.6|15216.6|15216.6|15216.6|15216.6|0
1644568170000|2022-02-11 08:29:30|15219.47|15219.47|15220.58|15220.58|15220.58|15220.58|15219.47|15219.47|0
1644568180000|2022-02-11 08:29:40|15219.15|15219.15|15221.13|15221.13|15221.13|15221.13|15219.15|15219.15|0
1644568190000|2022-02-11 08:29:50|15222.77|15222.77|15228.72|15228.72|15228.72|15228.72|15222.77|15222.77|0
1644568200000|2022-02-11 08:30:00|15230.95|15230.95|15234.94|15234.94|15234.94|15234.94|15230.95|15230.95|0
1644568210000|2022-02-11 08:30:10|15236.25|15236.25|15236.25|15236.25|15236.25|15236.25|15236.25|15236.25|0
1644568230000|2022-02-11 08:30:30|15236.75|15236.75|15237.36|15237.36|15237.36|15237.36|15236.75|15236.75|0
1644568250000|2022-02-11 08:30:50|15239.81|15239.81|15245.61|15245.61|15245.61|15245.61|15239.81|15239.81|0
1644568260000|2022-02-11 08:31:00|15249.26|15249.26|15245.6|15245.6|15249.26|15249.26|15243.77|15243.77|0
1644568280000|2022-02-11 08:31:20|15244.16|15244.16|15244.16|15244.16|15244.16|15244.16|15244.16|15244.16|0
1644568290000|2022-02-11 08:31:30|15242.34|15242.34|15240.45|15240.45|15242.34|15242.34|15240.45|15240.45|0
1644568310000|2022-02-11 08:31:50|15240.92|15240.92|15241.84|15241.84|15241.84|15241.84|15240.92|15240.92|0
1644568360000|2022-02-11 08:32:40|15240.92|15240.92|15240.92|15240.92|15240.92|15240.92|15240.92|15240.92|0
1644568380000|2022-02-11 08:33:00|15243.79|15243.79|15241.24|15241.24|15243.79|15243.79|15241.24|15241.24|0
1644568440000|2022-02-11 08:34:00|15240.77|15240.77|15240.77|15240.77|15240.77|15240.77|15240.77|15240.77|0
1644568450000|2022-02-11 08:34:10|15237.24|15237.24|15233.36|15233.36|15237.24|15237.24|15233.36|15233.36|0
1644568470000|2022-02-11 08:34:30|15234.17|15234.17|15234.17|15234.17|15234.17|15234.17|15234.17|15234.17|0
1644568480000|2022-02-11 08:34:40|15236|15236|15239.45|15239.45|15239.45|15239.45|15236|15236|0
1644568500000|2022-02-11 08:35:00|15237.77|15237.77|15228.96|15228.96|15237.77|15237.77|15228.96|15228.96|0
1644568510000|2022-02-11 08:35:10|15225.3|15225.3|15216.04|15216.04|15225.3|15225.3|15216.04|15216.04|0
1644568520000|2022-02-11 08:35:20|15214.6|15214.6|15213.72|15213.72|15215.54|15215.54|15213.72|15213.72|0
1644568530000|2022-02-11 08:35:30|15212.81|15212.81|15212.81|15212.81|15212.81|15212.81|15212.81|15212.81|0
1644568540000|2022-02-11 08:35:40|15213.27|15213.27|15213.27|15213.27|15213.27|15213.27|15213.27|15213.27|0
1644568550000|2022-02-11 08:35:50|15213.88|15213.88|15212.3|15212.3|15213.88|15213.88|15212.3|15212.3|0
1644568560000|2022-02-11 08:36:00|15213.24|15213.24|15212.28|15212.28|15213.71|15213.71|15212.28|15212.28|0
1644568580000|2022-02-11 08:36:20|15211.82|15211.82|15212.73|15212.73|15212.73|15212.73|15211.82|15211.82|0
1644568590000|2022-02-11 08:36:30|15214.41|15214.41|15214.41|15214.41|15214.41|15214.41|15214.41|15214.41|0
1644568630000|2022-02-11 08:37:10|15212.58|15212.58|15206.94|15206.94|15212.58|15212.58|15205.69|15205.69|0
1644568640000|2022-02-11 08:37:20|15206.12|15206.12|15206.12|15206.12|15206.12|15206.12|15206.12|15206.12|0
1644568670000|2022-02-11 08:37:50|15207.56|15207.56|15207.56|15207.56|15207.56|15207.56|15207.56|15207.56|0
1644568680000|2022-02-11 08:38:00|15210.01|15210.01|15211.45|15211.45|15211.45|15211.45|15210.01|15210.01|0
1644568690000|2022-02-11 08:38:10|15210.63|15210.63|15207.89|15207.89|15210.63|15210.63|15207.89|15207.89|0
1644568700000|2022-02-11 08:38:20|15206.45|15206.45|15206.45|15206.45|15206.45|15206.45|15206.45|15206.45|0
1644568710000|2022-02-11 08:38:30|15203.97|15203.97|15203.97|15203.97|15203.97|15203.97|15203.97|15203.97|0
1644568730000|2022-02-11 08:38:50|15204.17|15204.17|15204.17|15204.17|15204.17|15204.17|15204.17|15204.17|0
1644568740000|2022-02-11 08:39:00|15205.11|15205.11|15204.62|15204.62|15205.11|15205.11|15204.62|15204.62|0
1644568790000|2022-02-11 08:39:50|15202.27|15202.27|15204.33|15204.33|15205.47|15205.47|15198.44|15198.44|0
1644568800000|2022-02-11 08:40:00|15203.51|15203.51|15204.43|15204.43|15204.43|15204.43|15203.51|15203.51|0
1644568820000|2022-02-11 08:40:20|15203.51|15203.51|15203.51|15203.51|15203.51|15203.51|15203.51|15203.51|0
1644568830000|2022-02-11 08:40:30|15204.43|15204.43|15203.51|15203.51|15204.43|15204.43|15203.51|15203.51|0
1644568880000|2022-02-11 08:41:20|15204.07|15204.07|15202.24|15202.24|15204.07|15204.07|15202.24|15202.24|0
1644568890000|2022-02-11 08:41:30|15204.99|15204.99|15206.97|15206.97|15206.97|15206.97|15204.99|15204.99|0
1644568900000|2022-02-11 08:41:40|15207.43|15207.43|15204.69|15204.69|15207.43|15207.43|15204.69|15204.69|0
1644568920000|2022-02-11 08:42:00|15206.36|15206.36|15205.9|15205.9|15206.36|15206.36|15205.9|15205.9|0
1644568940000|2022-02-11 08:42:20|15213.47|15213.47|15213.28|15213.28|15215.11|15215.11|15213.28|15213.28|0
1644568950000|2022-02-11 08:42:30|15213.75|15213.75|15211.2|15211.2|15213.75|15213.75|15211.2|15211.2|0
1644568960000|2022-02-11 08:42:40|15209.37|15209.37|15208.45|15208.45|15209.37|15209.37|15208.45|15208.45|0
1644568970000|2022-02-11 08:42:50|15209.37|15209.37|15209.37|15209.37|15209.37|15209.37|15209.37|15209.37|0
1644568980000|2022-02-11 08:43:00|15212.24|15212.24|15212.24|15212.24|15212.24|15212.24|15212.24|15212.24|0
1644568990000|2022-02-11 08:43:10|15211.41|15211.41|15211.21|15211.21|15211.41|15211.41|15211.21|15211.21|0
1644569000000|2022-02-11 08:43:20|15207.52|15207.52|15206.61|15206.61|15207.52|15207.52|15206.61|15206.61|0
1644569020000|2022-02-11 08:43:40|15207.52|15207.52|15207.52|15207.52|15207.52|15207.52|15207.52|15207.52|0
1644569030000|2022-02-11 08:43:50|15206.61|15206.61|15206.05|15206.05|15206.61|15206.61|15205.79|15205.79|0
1644569040000|2022-02-11 08:44:00|15207.68|15207.68|15208.24|15208.24|15208.24|15208.24|15207.68|15207.68|0
1644569070000|2022-02-11 08:44:30|15208.86|15208.86|15208.86|15208.86|15208.86|15208.86|15208.86|15208.86|0
1644569100000|2022-02-11 08:45:00|15207.22|15207.22|15207.22|15207.22|15207.22|15207.22|15207.22|15207.22|0
1644569110000|2022-02-11 08:45:10|15205.39|15205.39|15206.31|15206.31|15206.31|15206.31|15205.39|15205.39|0
1644569130000|2022-02-11 08:45:30|15206.87|15206.87|15211.95|15211.95|15211.95|15211.95|15206.87|15206.87|0
1644569140000|2022-02-11 08:45:40|15213.62|15213.62|15213.88|15213.88|15214.44|15214.44|15212.77|15212.77|0
1644569150000|2022-02-11 08:45:50|15212.21|15212.21|15213.88|15213.88|15213.88|15213.88|15212.21|15212.21|0
1644569160000|2022-02-11 08:46:00|15214.71|15214.71|15211.17|15211.17|15214.91|15214.91|15211.17|15211.17|0
1644569180000|2022-02-11 08:46:20|15210.26|15210.26|15208.79|15208.79|15210.26|15210.26|15207.67|15207.67|0
1644569190000|2022-02-11 08:46:30|15209.9|15209.9|15208.83|15208.83|15210.82|15210.82|15208.83|15208.83|0
1644569220000|2022-02-11 08:47:00|15208.01|15208.01|15206.34|15206.34|15208.01|15208.01|15206.34|15206.34|0
1644569240000|2022-02-11 08:47:20|15207.25|15207.25|15206.34|15206.34|15207.25|15207.25|15206.34|15206.34|0
1644569250000|2022-02-11 08:47:30|15207.25|15207.25|15206.63|15206.63|15207.25|15207.25|15206.63|15206.63|0
1644569260000|2022-02-11 08:47:40|15207.09|15207.09|15203.98|15203.98|15207.09|15207.09|15203.98|15203.98|0
1644569270000|2022-02-11 08:47:50|15202.31|15202.31|15201.37|15201.37|15202.31|15202.31|15200.9|15200.9|0
1644569300000|2022-02-11 08:48:20|15201.57|15201.57|15198.71|15198.71|15201.57|15201.57|15198.71|15198.71|0
1644569330000|2022-02-11 08:48:50|15199.82|15199.82|15199.26|15199.26|15199.82|15199.82|15199.26|15199.26|0
1644569340000|2022-02-11 08:49:00|15200.38|15200.38|15199.46|15199.46|15200.38|15200.38|15199.46|15199.46|0
1644569350000|2022-02-11 08:49:10|15199.67|15199.67|15199.67|15199.67|15199.67|15199.67|15199.67|15199.67|0
1644569360000|2022-02-11 08:49:20|15199.21|15199.21|15199.21|15199.21|15199.21|15199.21|15199.21|15199.21|0
1644569370000|2022-02-11 08:49:30|15200.13|15200.13|15205.1|15205.1|15205.1|15205.1|15200.13|15200.13|0
1644569380000|2022-02-11 08:49:40|15209.41|15209.41|15209.91|15209.91|15209.91|15209.91|15208.33|15208.33|0
1644569410000|2022-02-11 08:50:10|15210.72|15210.72|15210.72|15210.72|15210.72|15210.72|15210.72|15210.72|0
1644569420000|2022-02-11 08:50:20|15211.84|15211.84|15211.84|15211.84|15211.84|15211.84|15211.84|15211.84|0
1644569430000|2022-02-11 08:50:30|15210.72|15210.72|15210.72|15210.72|15210.72|15210.72|15210.17|15210.17|0
1644569440000|2022-02-11 08:50:40|15213.21|15213.21|15212.71|15212.71|15213.21|15213.21|15212.71|15212.71|0
1644569450000|2022-02-11 08:50:50|15212.92|15212.92|15211.89|15211.89|15213.32|15213.32|15211.89|15211.89|0
1644569490000|2022-02-11 08:51:30|15211.43|15211.43|15211.43|15211.43|15211.43|15211.43|15211.43|15211.43|0
1644569510000|2022-02-11 08:51:50|15212.37|15212.37|15212.37|15212.37|15212.37|15212.37|15212.37|15212.37|0
1644569520000|2022-02-11 08:52:00|15215.12|15215.12|15215.12|15215.12|15215.12|15215.12|15215.12|15215.12|0
1644569550000|2022-02-11 08:52:30|15216.06|15216.06|15216.06|15216.06|15216.06|15216.06|15216.06|15216.06|0
1644569570000|2022-02-11 08:52:50|15213.73|15213.73|15213.73|15213.73|15213.73|15213.73|15213.73|15213.73|0
1644569580000|2022-02-11 08:53:00|15212.79|15212.79|15209.01|15209.01|15212.79|15212.79|15209.01|15209.01|0
1644569590000|2022-02-11 08:53:10|15208.09|15208.09|15206.36|15206.36|15208.09|15208.09|15206.36|15206.36|0
1644569600000|2022-02-11 08:53:20|15205.74|15205.74|15206.53|15206.53|15206.53|15206.53|15203.79|15203.79|0
1644569610000|2022-02-11 08:53:30|15205.62|15205.62|15205.21|15205.21|15205.62|15205.62|15205.21|15205.21|0
1644569620000|2022-02-11 08:53:40|15201.81|15201.81|15204.91|15204.91|15204.91|15204.91|15201.45|15201.45|0
1644569630000|2022-02-11 08:53:50|15205.39|15205.39|15209.04|15209.04|15209.04|15209.04|15205.39|15205.39|0
1644569640000|2022-02-11 08:54:00|15209.86|15209.86|15211.8|15211.8|15211.8|15211.8|15209.86|15209.86|0
1644569650000|2022-02-11 08:54:10|15210.89|15210.89|15210.89|15210.89|15210.89|15210.89|15210.89|15210.89|0
1644569670000|2022-02-11 08:54:30|15211.34|15211.34|15216.52|15216.52|15216.62|15216.62|15211.34|15211.34|0
1644569680000|2022-02-11 08:54:40|15217.44|15217.44|15217.44|15217.44|15217.44|15217.44|15217.44|15217.44|0
1644569690000|2022-02-11 08:54:50|15218.35|15218.35|15218.35|15218.35|15218.35|15218.35|15218.35|15218.35|0
1644569700000|2022-02-11 08:55:00|15216.52|15216.52|15217.14|15217.14|15217.14|15217.14|15216.52|15216.52|0
1644569710000|2022-02-11 08:55:10|15216.64|15216.64|15217.1|15217.1|15217.1|15217.1|15216.64|15216.64|0
1644569720000|2022-02-11 08:55:20|15218.04|15218.04|15231.43|15231.43|15231.43|15231.43|15218.04|15218.04|0
1644569730000|2022-02-11 08:55:30|15233.42|15233.42|15233.42|15233.42|15233.42|15233.42|15233.42|15233.42|0
1644569740000|2022-02-11 08:55:40|15230.31|15230.31|15230.31|15230.31|15230.31|15230.31|15230.31|15230.31|0
1644569750000|2022-02-11 08:55:50|15229.2|15229.2|15229.81|15229.81|15229.81|15229.81|15229.2|15229.2|0
1644569790000|2022-02-11 08:56:30|15230.73|15230.73|15230.73|15230.73|15230.73|15230.73|15230.73|15230.73|0
1644569800000|2022-02-11 08:56:40|15231.64|15231.64|15233.28|15233.28|15233.28|15233.28|15231.64|15231.64|0
1644569810000|2022-02-11 08:56:50|15232.72|15232.72|15232.72|15232.72|15232.72|15232.72|15232.72|15232.72|0
1644569840000|2022-02-11 08:57:20|15232.31|15232.31|15216.85|15216.85|15232.31|15232.31|15216.65|15216.65|0
1644569870000|2022-02-11 08:57:50|15215.85|15215.85|15215.85|15215.85|15215.85|15215.85|15215.85|15215.85|0
1644569880000|2022-02-11 08:58:00|15215.3|15215.3|15217.68|15217.68|15217.68|15217.68|15214.88|15214.88|0
1644569900000|2022-02-11 08:58:20|15217.47|15217.47|15217.47|15217.47|15217.47|15217.47|15217.47|15217.47|0
1644569910000|2022-02-11 08:58:30|15218.91|15218.91|15218.91|15218.91|15218.91|15218.91|15218.91|15218.91|0
1644569920000|2022-02-11 08:58:40|15220.34|15220.34|15222.57|15222.57|15222.57|15222.57|15220.34|15220.34|0
1644569930000|2022-02-11 08:58:50|15221.14|15221.14|15221.14|15221.14|15221.14|15221.14|15221.14|15221.14|0
1644569940000|2022-02-11 08:59:00|15220.02|15220.02|15219.29|15219.29|15220.73|15220.73|15219.09|15219.09|0
1644569950000|2022-02-11 08:59:10|15216.35|15216.35|15214.14|15214.14|15216.35|15216.35|15212.39|15212.39|0
1644569990000|2022-02-11 08:59:50|15213.03|15213.03|15213.03|15213.03|15213.03|15213.03|15213.03|15213.03|0
1644570000000|2022-02-11 09:00:00|15213.44|15213.44|15213.44|15213.44|15213.44|15213.44|15213.44|15213.44|0
1644570030000|2022-02-11 09:00:30|15214.35|15214.35|15214.35|15214.35|15214.35|15214.35|15214.35|15214.35|0
1644570040000|2022-02-11 09:00:40|15215.27|15215.27|15216.21|15216.21|15216.21|15216.21|15215.27|15215.27|0
1644570060000|2022-02-11 09:01:00|15217.13|15217.13|15224.16|15224.16|15224.16|15224.16|15217.13|15217.13|0
1644570120000|2022-02-11 09:02:00|15223.24|15223.24|15224.16|15224.16|15224.16|15224.16|15223.24|15223.24|0
1644570130000|2022-02-11 09:02:10|15222.72|15222.72|15222.72|15222.72|15222.72|15222.72|15222.72|15222.72|0
1644570140000|2022-02-11 09:02:20|15221.81|15221.81|15221.81|15221.81|15221.81|15221.81|15221.81|15221.81|0
1644570200000|2022-02-11 09:03:20|15220.99|15220.99|15216.84|15216.84|15220.99|15220.99|15216.84|15216.84|0
1644570250000|2022-02-11 09:04:10|15219.41|15219.41|15224.14|15224.14|15224.14|15224.14|15219.41|15219.41|0
1644570270000|2022-02-11 09:04:30|15224.96|15224.96|15226.39|15226.39|15226.39|15226.39|15224.96|15224.96|0
1644570280000|2022-02-11 09:04:40|15226.84|15226.84|15226.84|15226.84|15226.84|15226.84|15226.84|15226.84|0
1644570290000|2022-02-11 09:04:50|15228.1|15228.1|15228.46|15228.46|15228.46|15228.46|15227.64|15227.64|0
1644570310000|2022-02-11 09:05:10|15230.09|15230.09|15230.09|15230.09|15230.09|15230.09|15230.09|15230.09|0
1644570340000|2022-02-11 09:05:40|15230.91|15230.91|15230.91|15230.91|15230.91|15230.91|15230.91|15230.91|0
1644570350000|2022-02-11 09:05:50|15231.85|15231.85|15231.85|15231.85|15231.85|15231.85|15231.85|15231.85|0
1644570360000|2022-02-11 09:06:00|15233.34|15233.34|15234.71|15234.71|15234.71|15234.71|15233.34|15233.34|0
1644570370000|2022-02-11 09:06:10|15235.21|15235.21|15235.92|15235.92|15235.92|15235.92|15235.01|15235.01|0
1644570410000|2022-02-11 09:06:50|15236.91|15236.91|15236.5|15236.5|15236.91|15236.91|15236.5|15236.5|0
1644570420000|2022-02-11 09:07:00|15236.04|15236.04|15236.04|15236.04|15236.04|15236.04|15236.04|15236.04|0
1644570430000|2022-02-11 09:07:10|15237.48|15237.48|15238.3|15238.3|15238.3|15238.3|15237.48|15237.48|0
1644570460000|2022-02-11 09:07:40|15236.66|15236.66|15235.34|15235.34|15236.66|15236.66|15235.34|15235.34|0
1644570470000|2022-02-11 09:07:50|15234.42|15234.42|15234.42|15234.42|15234.42|15234.42|15234.42|15234.42|0
1644570490000|2022-02-11 09:08:10|15234.01|15234.01|15234.01|15234.01|15234.01|15234.01|15234.01|15234.01|0
1644570540000|2022-02-11 09:09:00|15229.48|15229.48|15228.24|15228.24|15229.48|15229.48|15227.29|15227.29|0
1644570550000|2022-02-11 09:09:10|15228.69|15228.69|15230.15|15230.15|15230.15|15230.15|15228.53|15228.53|0
1644570600000|2022-02-11 09:10:00|15231.58|15231.58|15238.14|15238.14|15238.14|15238.14|15231.58|15231.58|0
1644570630000|2022-02-11 09:10:30|15237.22|15237.22|15236.31|15236.31|15237.22|15237.22|15236.31|15236.31|0
1644570640000|2022-02-11 09:10:40|15235.85|15235.85|15235.44|15235.44|15235.85|15235.85|15235.44|15235.44|0
1644570650000|2022-02-11 09:10:50|15234.52|15234.52|15230.28|15230.28|15234.52|15234.52|15230.28|15230.28|0
1644570660000|2022-02-11 09:11:00|15229.66|15229.66|15228.19|15228.19|15229.66|15229.66|15228.19|15228.19|0
1644570670000|2022-02-11 09:11:10|15225.8|15225.8|15220.96|15220.96|15225.8|15225.8|15218.71|15218.71|0
1644570680000|2022-02-11 09:11:20|15219.14|15219.14|15219.14|15219.14|15219.14|15219.14|15219.14|15219.14|0
1644570720000|2022-02-11 09:12:00|15219.75|15219.75|15219.75|15219.75|15219.75|15219.75|15219.75|15219.75|0
1644570730000|2022-02-11 09:12:10|15220.22|15220.22|15225.05|15225.05|15225.05|15225.05|15220.22|15220.22|0
1644570770000|2022-02-11 09:12:50|15224.59|15224.59|15224.59|15224.59|15224.59|15224.59|15224.59|15224.59|0
1644570780000|2022-02-11 09:13:00|15226.42|15226.42|15226.42|15226.42|15226.42|15226.42|15226.42|15226.42|0
1644570790000|2022-02-11 09:13:10|15228.05|15228.05|15228.87|15228.87|15228.87|15228.87|15228.05|15228.05|0
1644570830000|2022-02-11 09:13:50|15228.05|15228.05|15228.05|15228.05|15228.05|15228.05|15228.05|15228.05|0
1644570880000|2022-02-11 09:14:40|15232.36|15232.36|15232.36|15232.36|15232.36|15232.36|15232.36|15232.36|0
1644570890000|2022-02-11 09:14:50|15234.34|15234.34|15234.34|15234.34|15234.34|15234.34|15234.34|15234.34|0
1644570900000|2022-02-11 09:15:00|15234.8|15234.8|15234.8|15234.8|15234.8|15234.8|15234.8|15234.8|0
1644570920000|2022-02-11 09:15:20|15235.62|15235.62|15239.12|15239.12|15239.12|15239.12|15235.62|15235.62|0
1644570930000|2022-02-11 09:15:30|15238.66|15238.66|15238.66|15238.66|15238.66|15238.66|15238.66|15238.66|0
1644570960000|2022-02-11 09:16:00|15239.22|15239.22|15240.14|15240.14|15240.14|15240.14|15239.22|15239.22|0
1644570970000|2022-02-11 09:16:10|15238.31|15238.31|15238.31|15238.31|15238.31|15238.31|15237.39|15237.39|0
1644571000000|2022-02-11 09:16:40|15237.39|15237.39|15237.39|15237.39|15237.39|15237.39|15237.39|15237.39|0
1644571020000|2022-02-11 09:17:00|15235.56|15235.56|15235.56|15235.56|15235.56|15235.56|15235.56|15235.56|0
1644571030000|2022-02-11 09:17:10|15230.36|15230.36|15230.22|15230.22|15230.36|15230.36|15230.22|15230.22|0
1644571080000|2022-02-11 09:18:00|15231.33|15231.33|15233.01|15233.01|15233.01|15233.01|15230.42|15230.42|0
1644571100000|2022-02-11 09:18:20|15236.44|15236.44|15239.63|15239.63|15240.19|15240.19|15236.44|15236.44|0
1644571110000|2022-02-11 09:18:30|15239.07|15239.07|15236.16|15236.16|15239.07|15239.07|15236.16|15236.16|0
1644571140000|2022-02-11 09:19:00|15235.75|15235.75|15235.75|15235.75|15235.75|15235.75|15235.75|15235.75|0
1644571180000|2022-02-11 09:19:40|15236.22|15236.22|15236.22|15236.22|15236.22|15236.22|15236.22|15236.22|0
1644571200000|2022-02-11 09:20:00|15236.02|15236.02|15232.19|15232.19|15236.02|15236.02|15229.87|15229.87|0
1644571210000|2022-02-11 09:20:10|15231.73|15231.73|15231.73|15231.73|15231.73|15231.73|15231.73|15231.73|0
1644571240000|2022-02-11 09:20:40|15231.27|15231.27|15232.18|15232.18|15232.18|15232.18|15231.27|15231.27|0
1644571250000|2022-02-11 09:20:50|15232.8|15232.8|15232.8|15232.8|15232.8|15232.8|15232.8|15232.8|0
1644571280000|2022-02-11 09:21:20|15231.89|15231.89|15230.06|15230.06|15231.89|15231.89|15230.06|15230.06|0
1644571330000|2022-02-11 09:22:10|15231.89|15231.89|15232.8|15232.8|15232.8|15232.8|15231.89|15231.89|0
1644571340000|2022-02-11 09:22:20|15233.27|15233.27|15233.27|15233.27|15233.27|15233.27|15233.27|15233.27|0
1644571360000|2022-02-11 09:22:40|15231.42|15231.42|15229.07|15229.07|15231.42|15231.42|15229.07|15229.07|0
1644571410000|2022-02-11 09:23:30|15227.24|15227.24|15227.24|15227.24|15227.24|15227.24|15227.24|15227.24|0
1644571420000|2022-02-11 09:23:40|15226.42|15226.42|15225.59|15225.59|15226.42|15226.42|15225.59|15225.59|0
1644571450000|2022-02-11 09:24:10|15225.18|15225.18|15224.36|15224.36|15225.18|15225.18|15224.36|15224.36|0
1644571480000|2022-02-11 09:24:40|15223.9|15223.9|15223.9|15223.9|15223.9|15223.9|15223.9|15223.9|0
1644571500000|2022-02-11 09:25:00|15223.43|15223.43|15223.99|15223.99|15223.99|15223.99|15223.43|15223.43|0
1644571520000|2022-02-11 09:25:20|15222.58|15222.58|15221.14|15221.14|15222.58|15222.58|15221.14|15221.14|0
1644571530000|2022-02-11 09:25:30|15220.03|15220.03|15220.03|15220.03|15220.03|15220.03|15220.03|15220.03|0
1644571540000|2022-02-11 09:25:40|15219.47|15219.47|15219.47|15219.47|15219.47|15219.47|15219.47|15219.47|0
1644571570000|2022-02-11 09:26:10|15218.65|15218.65|15218.55|15218.55|15219.47|15219.47|15218.55|15218.55|0
1644571580000|2022-02-11 09:26:20|15217.61|15217.61|15217.61|15217.61|15217.61|15217.61|15217.14|15217.14|0
1644571590000|2022-02-11 09:26:30|15218.73|15218.73|15218.73|15218.73|15218.73|15218.73|15218.73|15218.73|0
1644571600000|2022-02-11 09:26:40|15219.84|15219.84|15219.84|15219.84|15219.84|15219.84|15219.84|15219.84|0
1644571670000|2022-02-11 09:27:50|15219.23|15219.23|15218.82|15218.82|15219.23|15219.23|15218.82|15218.82|0
1644571700000|2022-02-11 09:28:20|15217.9|15217.9|15216.99|15216.99|15217.9|15217.9|15216.99|15216.99|0
1644571720000|2022-02-11 09:28:40|15218.82|15218.82|15217.9|15217.9|15218.82|15218.82|15217.9|15217.9|0
1644571760000|2022-02-11 09:29:20|15218.52|15218.52|15218.52|15218.52|15218.52|15218.52|15218.52|15218.52|0
1644571770000|2022-02-11 09:29:30|15217.4|15217.4|15218.52|15218.52|15218.52|15218.52|15217.4|15217.4|0
1644571780000|2022-02-11 09:29:40|15219.43|15219.43|15220.25|15220.25|15220.25|15220.25|15218.87|15218.87|0
1644571810000|2022-02-11 09:30:10|15219.34|15219.34|15214.61|15214.61|15219.34|15219.34|15214.61|15214.61|0
1644571840000|2022-02-11 09:30:40|15213.7|15213.7|15212.43|15212.43|15213.7|15213.7|15212.43|15212.43|0
1644571850000|2022-02-11 09:30:50|15211.62|15211.62|15211.62|15211.62|15211.62|15211.62|15211.62|15211.62|0
1644571860000|2022-02-11 09:31:00|15213.11|15213.11|15213.11|15213.11|15213.11|15213.11|15213.11|15213.11|0
1644571890000|2022-02-11 09:31:30|15212.29|15212.29|15210.26|15210.26|15212.29|15212.29|15210.26|15210.26|0
1644571900000|2022-02-11 09:31:40|15211.17|15211.17|15214.37|15214.37|15214.37|15214.37|15211.17|15211.17|0
1644571910000|2022-02-11 09:31:50|15213.46|15213.46|15213.46|15213.46|15213.46|15213.46|15213.46|15213.46|0
1644571920000|2022-02-11 09:32:00|15213|15213|15210.33|15210.33|15213|15213|15209.21|15209.21|0
1644571950000|2022-02-11 09:32:30|15208.66|15208.66|15207.66|15207.66|15208.66|15208.66|15207.66|15207.66|0
1644571960000|2022-02-11 09:32:40|15209.1|15209.1|15210.93|15210.93|15210.93|15210.93|15209.1|15209.1|0
1644571980000|2022-02-11 09:33:00|15210.47|15210.47|15209.55|15209.55|15210.47|15210.47|15209.55|15209.55|0
1644571990000|2022-02-11 09:33:10|15210.67|15210.67|15209.76|15209.76|15210.67|15210.67|15209.76|15209.76|0
1644572000000|2022-02-11 09:33:20|15208.84|15208.84|15207.9|15207.9|15208.84|15208.84|15207.9|15207.9|0
1644572010000|2022-02-11 09:33:30|15210.64|15210.64|15210.64|15210.64|15210.64|15210.64|15210.64|15210.64|0
1644572020000|2022-02-11 09:33:40|15208.19|15208.19|15209.82|15209.82|15209.82|15209.82|15208.19|15208.19|0
1644572030000|2022-02-11 09:33:50|15211.65|15211.65|15209.82|15209.82|15211.65|15211.65|15209.82|15209.82|0
1644572090000|2022-02-11 09:34:50|15208.91|15208.91|15208.91|15208.91|15208.91|15208.91|15208.91|15208.91|0
1644572100000|2022-02-11 09:35:00|15207.26|15207.26|15201.35|15201.35|15207.26|15207.26|15201.35|15201.35|0
1644572110000|2022-02-11 09:35:10|15202.17|15202.17|15202.58|15202.58|15202.58|15202.58|15202.17|15202.17|0
1644572120000|2022-02-11 09:35:20|15204.41|15204.41|15204.41|15204.41|15204.41|15204.41|15204.41|15204.41|0
1644572130000|2022-02-11 09:35:30|15202.58|15202.58|15201.67|15201.67|15202.58|15202.58|15201.67|15201.67|0
1644572150000|2022-02-11 09:35:50|15202.13|15202.13|15202.13|15202.13|15202.13|15202.13|15202.13|15202.13|0
1644572160000|2022-02-11 09:36:00|15203.96|15203.96|15204.77|15204.77|15204.77|15204.77|15203.96|15203.96|0
1644572170000|2022-02-11 09:36:10|15204.21|15204.21|15204.21|15204.21|15204.21|15204.21|15204.21|15204.21|0
1644572180000|2022-02-11 09:36:20|15206.04|15206.04|15206.04|15206.04|15206.04|15206.04|15206.04|15206.04|0
1644572190000|2022-02-11 09:36:30|15206.5|15206.5|15206.83|15206.83|15208.66|15208.66|15206.5|15206.5|0
1644572200000|2022-02-11 09:36:40|15208.5|15208.5|15208.5|15208.5|15208.5|15208.5|15208.5|15208.5|0
1644572210000|2022-02-11 09:36:50|15207.71|15207.71|15214.59|15214.59|15214.61|15214.61|15207.71|15207.71|0
1644572220000|2022-02-11 09:37:00|15219.16|15219.16|15221.35|15221.35|15221.35|15221.35|15219.16|15219.16|0
1644572230000|2022-02-11 09:37:10|15222.02|15222.02|15222.02|15222.02|15222.02|15222.02|15222.02|15222.02|0
1644572240000|2022-02-11 09:37:20|15220.66|15220.66|15218.07|15218.07|15220.66|15220.66|15218.07|15218.07|0
1644572270000|2022-02-11 09:37:50|15217.57|15217.57|15217.57|15217.57|15217.57|15217.57|15217.57|15217.57|0
1644572280000|2022-02-11 09:38:00|15217.1|15217.1|15218.93|15218.93|15218.93|15218.93|15217.1|15217.1|0
1644572290000|2022-02-11 09:38:10|15217.49|15217.49|15218.05|15218.05|15218.05|15218.05|15217.49|15217.49|0
1644572300000|2022-02-11 09:38:20|15218.61|15218.61|15218.61|15218.61|15218.61|15218.61|15218.61|15218.61|0
1644572310000|2022-02-11 09:38:30|15219.17|15219.17|15219.17|15219.17|15219.17|15219.17|15219.17|15219.17|0
1644572320000|2022-02-11 09:38:40|15222.04|15222.04|15222.04|15222.04|15222.04|15222.04|15222.04|15222.04|0
1644572330000|2022-02-11 09:38:50|15223.67|15223.67|15224.03|15224.03|15224.59|15224.59|15223.67|15223.67|0
1644572390000|2022-02-11 09:39:50|15225.46|15225.46|15225.46|15225.46|15225.46|15225.46|15225.46|15225.46|0
1644572400000|2022-02-11 09:40:00|15225.05|15225.05|15224.64|15224.64|15225.05|15225.05|15224.64|15224.64|0
1644572410000|2022-02-11 09:40:10|15222.81|15222.81|15216.54|15216.54|15222.81|15222.81|15216.54|15216.54|0
1644572420000|2022-02-11 09:40:20|15217.04|15217.04|15217.83|15217.83|15219.66|15219.66|15217.04|15217.04|0
1644572430000|2022-02-11 09:40:30|15217.01|15217.01|15218.44|15218.44|15219|15219|15217.01|15217.01|0
1644572440000|2022-02-11 09:40:40|15217.95|15217.95|15217.45|15217.45|15217.95|15217.95|15217.45|15217.45|0
1644572460000|2022-02-11 09:41:00|15218.36|15218.36|15217.82|15217.82|15218.82|15218.82|15216.99|15216.99|0
1644572480000|2022-02-11 09:41:20|15216.87|15216.87|15216.87|15216.87|15216.87|15216.87|15216.87|15216.87|0
1644572510000|2022-02-11 09:41:50|15217.99|15217.99|15217.99|15217.99|15217.99|15217.99|15217.99|15217.99|0
1644572520000|2022-02-11 09:42:00|15218.9|15218.9|15218.9|15218.9|15218.9|15218.9|15218.9|15218.9|0
1644572530000|2022-02-11 09:42:10|15219.11|15219.11|15219.11|15219.11|15219.11|15219.11|15219.11|15219.11|0
1644572560000|2022-02-11 09:42:40|15218.2|15218.2|15215.79|15215.79|15218.2|15218.2|15215.79|15215.79|0
1644572570000|2022-02-11 09:42:50|15214.97|15214.97|15214.97|15214.97|15214.97|15214.97|15214.97|15214.97|0
1644572580000|2022-02-11 09:43:00|15215.91|15215.91|15219.08|15219.08|15219.08|15219.08|15215.91|15215.91|0
1644572610000|2022-02-11 09:43:30|15219.9|15219.9|15219.9|15219.9|15219.9|15219.9|15219.9|15219.9|0
1644572630000|2022-02-11 09:43:50|15218.56|15218.56|15218.76|15218.76|15218.76|15218.76|15218.56|15218.56|0
1644572660000|2022-02-11 09:44:20|15219.26|15219.26|15219.26|15219.26|15219.26|15219.26|15219.26|15219.26|0
1644572680000|2022-02-11 09:44:40|15221.25|15221.25|15221.25|15221.25|15221.25|15221.25|15221.25|15221.25|0
1644572700000|2022-02-11 09:45:00|15220.33|15220.33|15220.33|15220.33|15220.33|15220.33|15220.33|15220.33|0
1644572730000|2022-02-11 09:45:30|15219.77|15219.77|15219.77|15219.77|15219.77|15219.77|15219.77|15219.77|0
1644572760000|2022-02-11 09:46:00|15222.52|15222.52|15223.43|15223.43|15223.43|15223.43|15222.52|15222.52|0
1644572780000|2022-02-11 09:46:20|15222.49|15222.49|15222.96|15222.96|15222.96|15222.96|15222.49|15222.49|0
1644572790000|2022-02-11 09:46:30|15223.46|15223.46|15222.54|15222.54|15223.46|15223.46|15222.54|15222.54|0
1644572800000|2022-02-11 09:46:40|15221.99|15221.99|15221.99|15221.99|15221.99|15221.99|15221.99|15221.99|0
1644572820000|2022-02-11 09:47:00|15220.55|15220.55|15221.67|15221.67|15221.67|15221.67|15220.55|15220.55|0
1644572830000|2022-02-11 09:47:10|15221.17|15221.17|15221.17|15221.17|15221.17|15221.17|15221.17|15221.17|0
1644572860000|2022-02-11 09:47:40|15222.6|15222.6|15219.76|15219.76|15222.6|15222.6|15219.76|15219.76|0
1644572870000|2022-02-11 09:47:50|15220.23|15220.23|15220.23|15220.23|15220.23|15220.23|15220.23|15220.23|0
1644572900000|2022-02-11 09:48:20|15220.7|15220.7|15221.61|15221.61|15221.61|15221.61|15220.7|15220.7|0
1644572910000|2022-02-11 09:48:30|15220.8|15220.8|15221.61|15221.61|15221.61|15221.61|15220.8|15220.8|0
1644572930000|2022-02-11 09:48:50|15218.75|15218.75|15214.73|15214.73|15218.75|15218.75|15214.73|15214.73|0
1644572950000|2022-02-11 09:49:10|15215.23|15215.23|15215.23|15215.23|15215.23|15215.23|15215.23|15215.23|0
1644573020000|2022-02-11 09:50:20|15215.02|15215.02|15215.02|15215.02|15215.02|15215.02|15215.02|15215.02|0
1644573030000|2022-02-11 09:50:30|15213.53|15213.53|15213.53|15213.53|15213.53|15213.53|15213.53|15213.53|0
1644573050000|2022-02-11 09:50:50|15212.98|15212.98|15213.47|15213.47|15213.47|15213.47|15212.98|15212.98|0
1644573060000|2022-02-11 09:51:00|15214.03|15214.03|15214.03|15214.03|15214.03|15214.03|15214.03|15214.03|0
1644573070000|2022-02-11 09:51:10|15213.47|15213.47|15213.09|15213.09|15213.47|15213.47|15212.53|15212.53|0
1644573100000|2022-02-11 09:51:40|15212.17|15212.17|15212.17|15212.17|15212.17|15212.17|15212.17|15212.17|0
1644573130000|2022-02-11 09:52:10|15210.68|15210.68|15210.68|15210.68|15210.68|15210.68|15210.68|15210.68|0
1644573150000|2022-02-11 09:52:30|15212.17|15212.17|15212.17|15212.17|15212.17|15212.17|15212.17|15212.17|0
1644573160000|2022-02-11 09:52:40|15212.99|15212.99|15212.99|15212.99|15212.99|15212.99|15212.99|15212.99|0
1644573180000|2022-02-11 09:53:00|15213.93|15213.93|15213.93|15213.93|15213.93|15213.93|15213.93|15213.93|0
1644573190000|2022-02-11 09:53:10|15214.75|15214.75|15214.75|15214.75|15214.75|15214.75|15214.75|15214.75|0
1644573240000|2022-02-11 09:54:00|15216.19|15216.19|15217.1|15217.1|15217.1|15217.1|15216.19|15216.19|0
1644573250000|2022-02-11 09:54:10|15217.56|15217.56|15217.56|15217.56|15217.56|15217.56|15217.56|15217.56|0
1644573260000|2022-02-11 09:54:20|15218.47|15218.47|15222.35|15222.35|15222.35|15222.35|15218.47|15218.47|0
1644573270000|2022-02-11 09:54:30|15223.27|15223.27|15224.57|15224.57|15225.07|15225.07|15222.35|15222.35|0
1644573290000|2022-02-11 09:54:50|15225.48|15225.48|15225.48|15225.48|15225.48|15225.48|15225.48|15225.48|0
1644573300000|2022-02-11 09:55:00|15228.75|15228.75|15228.75|15228.75|15228.75|15228.75|15228.75|15228.75|0
1644573310000|2022-02-11 09:55:10|15229.21|15229.21|15229.21|15229.21|15229.21|15229.21|15229.21|15229.21|0
1644573320000|2022-02-11 09:55:20|15230.15|15230.15|15230.15|15230.15|15230.15|15230.15|15230.15|15230.15|0
1644573330000|2022-02-11 09:55:30|15231.98|15231.98|15230.61|15230.61|15231.98|15231.98|15230.61|15230.61|0
1644573340000|2022-02-11 09:55:40|15232.04|15232.04|15232.04|15232.04|15232.04|15232.04|15232.04|15232.04|0
1644573350000|2022-02-11 09:55:50|15233.07|15233.07|15232.45|15232.45|15233.07|15233.07|15232.45|15232.45|0
1644573370000|2022-02-11 09:56:10|15232.91|15232.91|15232|15232|15232.91|15232.91|15231.54|15231.54|0
1644573380000|2022-02-11 09:56:20|15231.52|15231.52|15231.52|15231.52|15231.52|15231.52|15231.52|15231.52|0
1644573440000|2022-02-11 09:57:20|15230.91|15230.91|15231.4|15231.4|15231.4|15231.4|15230.91|15230.91|0
1644573450000|2022-02-11 09:57:30|15232.02|15232.02|15231.77|15231.77|15232.23|15232.23|15231.77|15231.77|0
1644573460000|2022-02-11 09:57:40|15231.97|15231.97|15232.53|15232.53|15232.53|15232.53|15231.97|15231.97|0
1644573490000|2022-02-11 09:58:10|15231.97|15231.97|15231.97|15231.97|15231.97|15231.97|15231.97|15231.97|0
1644573500000|2022-02-11 09:58:20|15230.98|15230.98|15230.98|15230.98|15230.98|15230.98|15230.98|15230.98|0
1644573540000|2022-02-11 09:59:00|15230.52|15230.52|15230.03|15230.03|15230.52|15230.52|15230.03|15230.03|0
1644573550000|2022-02-11 09:59:10|15230.23|15230.23|15230.23|15230.23|15230.23|15230.23|15230.23|15230.23|0
1644573620000|2022-02-11 10:00:20|15230.79|15230.79|15232.26|15232.26|15232.26|15232.26|15230.79|15230.79|0
1644573650000|2022-02-11 10:00:50|15231.44|15231.44|15231.44|15231.44|15231.44|15231.44|15231.44|15231.44|0
1644573660000|2022-02-11 10:01:00|15231.03|15231.03|15231.03|15231.03|15231.03|15231.03|15231.03|15231.03|0
1644573710000|2022-02-11 10:01:50|15230.09|15230.09|15230.09|15230.09|15230.09|15230.09|15230.09|15230.09|0
1644573740000|2022-02-11 10:02:20|15230.31|15230.31|15230.31|15230.31|15230.31|15230.31|15230.31|15230.31|0
1644573760000|2022-02-11 10:02:40|15229.4|15229.4|15228.01|15228.01|15229.4|15229.4|15228.01|15228.01|0
1644573790000|2022-02-11 10:03:10|15227.1|15227.1|15227.1|15227.1|15227.1|15227.1|15227.1|15227.1|0
1644573800000|2022-02-11 10:03:20|15228.01|15228.01|15227.46|15227.46|15228.01|15228.01|15227.46|15227.46|0
1644573810000|2022-02-11 10:03:30|15227.91|15227.91|15226.07|15226.07|15227.91|15227.91|15226.07|15226.07|0
1644573820000|2022-02-11 10:03:40|15226.54|15226.54|15226.54|15226.54|15226.54|15226.54|15226.54|15226.54|0
1644573840000|2022-02-11 10:04:00|15228.17|15228.17|15228.17|15228.17|15228.17|15228.17|15228.17|15228.17|0
1644573850000|2022-02-11 10:04:10|15228.73|15228.73|15234.46|15234.46|15234.46|15234.46|15228.73|15228.73|0
1644573860000|2022-02-11 10:04:20|15235.4|15235.4|15235.4|15235.4|15235.4|15235.4|15235.4|15235.4|0
1644573870000|2022-02-11 10:04:30|15236.84|15236.84|15236.84|15236.84|15236.84|15236.84|15236.84|15236.84|0
1644573880000|2022-02-11 10:04:40|15237.33|15237.33|15238.33|15238.33|15238.33|15238.33|15237.33|15237.33|0
1644573930000|2022-02-11 10:05:30|15237.51|15237.51|15237.04|15237.04|15237.51|15237.51|15237.04|15237.04|0
1644573940000|2022-02-11 10:05:40|15238.47|15238.47|15238.47|15238.47|15238.47|15238.47|15238.47|15238.47|0
1644573950000|2022-02-11 10:05:50|15239.91|15239.91|15239.35|15239.35|15239.91|15239.91|15239.35|15239.35|0
1644573980000|2022-02-11 10:06:20|15240.26|15240.26|15240.26|15240.26|15240.26|15240.26|15240.26|15240.26|0
1644574080000|2022-02-11 10:08:00|15239.35|15239.35|15239.35|15239.35|15239.35|15239.35|15239.35|15239.35|0
1644574090000|2022-02-11 10:08:10|15234.19|15234.19|15230.93|15230.93|15234.19|15234.19|15230.93|15230.93|0
1644574100000|2022-02-11 10:08:20|15232.75|15232.75|15232.75|15232.75|15232.75|15232.75|15232.75|15232.75|0
1644574110000|2022-02-11 10:08:30|15231.32|15231.32|15229.33|15229.33|15231.32|15231.32|15229.33|15229.33|0
1644574180000|2022-02-11 10:09:40|15229.79|15229.79|15229.79|15229.79|15229.79|15229.79|15229.79|15229.79|0
1644574190000|2022-02-11 10:09:50|15228.87|15228.87|15226.96|15226.96|15228.87|15228.87|15226.96|15226.96|0
1644574200000|2022-02-11 10:10:00|15222.27|15222.27|15223.64|15223.64|15223.64|15223.64|15222.27|15222.27|0
1644574210000|2022-02-11 10:10:10|15222.83|15222.83|15221.91|15221.91|15222.83|15222.83|15221.91|15221.91|0
1644574220000|2022-02-11 10:10:20|15221.69|15221.69|15221.69|15221.69|15221.69|15221.69|15221.69|15221.69|0
1644574230000|2022-02-11 10:10:30|15220.77|15220.77|15220.77|15220.77|15220.77|15220.77|15220.77|15220.77|0
1644574260000|2022-02-11 10:11:00|15219.14|15219.14|15217.25|15217.25|15219.14|15219.14|15217.25|15217.25|0
1644574330000|2022-02-11 10:12:10|15217.87|15217.87|15218.49|15218.49|15218.49|15218.49|15217.87|15217.87|0
1644574350000|2022-02-11 10:12:30|15219.4|15219.4|15219.4|15219.4|15219.4|15219.4|15219.4|15219.4|0
1644574370000|2022-02-11 10:12:50|15220.34|15220.34|15220.34|15220.34|15220.34|15220.34|15220.34|15220.34|0
1644574430000|2022-02-11 10:13:50|15219.73|15219.73|15219.73|15219.73|15219.73|15219.73|15219.73|15219.73|0
1644574440000|2022-02-11 10:14:00|15220.64|15220.64|15220.64|15220.64|15220.64|15220.64|15220.64|15220.64|0
1644574480000|2022-02-11 10:14:40|15222.99|15222.99|15222.99|15222.99|15222.99|15222.99|15222.99|15222.99|0
1644574500000|2022-02-11 10:15:00|15223.46|15223.46|15226.98|15226.98|15226.98|15226.98|15223.46|15223.46|0
1644574510000|2022-02-11 10:15:10|15227.45|15227.45|15227.92|15227.92|15227.92|15227.92|15227.45|15227.45|0
1644574530000|2022-02-11 10:15:30|15228.86|15228.86|15228.86|15228.86|15228.86|15228.86|15228.86|15228.86|0
1644574560000|2022-02-11 10:16:00|15229.68|15229.68|15235.29|15235.29|15235.29|15235.29|15229.68|15229.68|0
1644574620000|2022-02-11 10:17:00|15237.03|15237.03|15237.64|15237.64|15237.64|15237.64|15237.03|15237.03|0
1644574630000|2022-02-11 10:17:10|15238.14|15238.14|15237.23|15237.23|15238.14|15238.14|15237.23|15237.23|0
1644574650000|2022-02-11 10:17:30|15238.04|15238.04|15238.04|15238.04|15238.04|15238.04|15238.04|15238.04|0
1644574660000|2022-02-11 10:17:40|15239.68|15239.68|15240.59|15240.59|15240.59|15240.59|15239.68|15239.68|0
1644574700000|2022-02-11 10:18:20|15241.15|15241.15|15240.59|15240.59|15241.15|15241.15|15240.59|15240.59|0
1644574720000|2022-02-11 10:18:40|15239.68|15239.68|15239.68|15239.68|15239.68|15239.68|15239.68|15239.68|0
1644574730000|2022-02-11 10:18:50|15240.5|15240.5|15240.5|15240.5|15240.5|15240.5|15240.5|15240.5|0
1644574740000|2022-02-11 10:19:00|15238.86|15238.86|15238.86|15238.86|15238.86|15238.86|15238.86|15238.86|0
1644574750000|2022-02-11 10:19:10|15237.95|15237.95|15236.12|15236.12|15238.5|15238.5|15236.12|15236.12|0
1644574770000|2022-02-11 10:19:30|15235.3|15235.3|15235.3|15235.3|15235.3|15235.3|15235.3|15235.3|0
1644574780000|2022-02-11 10:19:40|15233.87|15233.87|15233.87|15233.87|15233.87|15233.87|15233.87|15233.87|0
1644574800000|2022-02-11 10:20:00|15234.78|15234.78|15234.78|15234.78|15234.78|15234.78|15234.78|15234.78|0
1644574840000|2022-02-11 10:20:40|15236.61|15236.61|15240.97|15240.97|15240.97|15240.97|15236.61|15236.61|0
1644574850000|2022-02-11 10:20:50|15240.51|15240.51|15240.51|15240.51|15240.51|15240.51|15240.51|15240.51|0
1644574870000|2022-02-11 10:21:10|15239.08|15239.08|15239.08|15239.08|15239.08|15239.08|15239.08|15239.08|0
1644574900000|2022-02-11 10:21:40|15239.1|15239.1|15239.16|15239.16|15239.3|15239.3|15238.19|15238.19|0
1644574920000|2022-02-11 10:22:00|15239.36|15239.36|15239.36|15239.36|15239.36|15239.36|15239.36|15239.36|0
1644574940000|2022-02-11 10:22:20|15238.91|15238.91|15238.91|15238.91|15238.91|15238.91|15238.91|15238.91|0
1644574970000|2022-02-11 10:22:50|15239.38|15239.38|15239.38|15239.38|15239.38|15239.38|15239.38|15239.38|0
1644574980000|2022-02-11 10:23:00|15241.21|15241.21|15240.65|15240.65|15241.21|15241.21|15240.65|15240.65|0
1644574990000|2022-02-11 10:23:10|15243.1|15243.1|15244.04|15244.04|15244.04|15244.04|15243.1|15243.1|0
1644575010000|2022-02-11 10:23:30|15244.54|15244.54|15244.54|15244.54|15244.54|15244.54|15244.54|15244.54|0
1644575020000|2022-02-11 10:23:40|15245.97|15245.97|15245.97|15245.97|15245.97|15245.97|15245.97|15245.97|0
1644575050000|2022-02-11 10:24:10|15245.06|15245.06|15242.77|15242.77|15245.06|15245.06|15242.21|15242.21|0
1644575080000|2022-02-11 10:24:40|15243.59|15243.59|15243.59|15243.59|15243.59|15243.59|15243.59|15243.59|0
1644575090000|2022-02-11 10:24:50|15244.51|15244.51|15244.51|15244.51|15244.51|15244.51|15244.51|15244.51|0
1644575100000|2022-02-11 10:25:00|15245.5|15245.5|15247.71|15247.71|15248.27|15248.27|15245.01|15245.01|0
1644575110000|2022-02-11 10:25:10|15248.63|15248.63|15248.63|15248.63|15248.63|15248.63|15248.63|15248.63|0
1644575160000|2022-02-11 10:26:00|15249.62|15249.62|15264.89|15264.89|15264.89|15264.89|15249.62|15249.62|0
1644575170000|2022-02-11 10:26:10|15264.68|15264.68|15263.77|15263.77|15264.68|15264.68|15263.77|15263.77|0
1644575260000|2022-02-11 10:27:40|15261.94|15261.94|15262.62|15262.62|15263.09|15263.09|15261.94|15261.94|0
1644575270000|2022-02-11 10:27:50|15264.25|15264.25|15264.72|15264.72|15264.72|15264.72|15264.25|15264.25|0
1644575340000|2022-02-11 10:29:00|15263.91|15263.91|15264.72|15264.72|15264.72|15264.72|15263.91|15263.91|0
1644575360000|2022-02-11 10:29:20|15264.27|15264.27|15264.27|15264.27|15264.27|15264.27|15264.27|15264.27|0
1644575410000|2022-02-11 10:30:10|15264.72|15264.72|15264.72|15264.72|15264.72|15264.72|15264.72|15264.72|0
1644575420000|2022-02-11 10:30:20|15263.09|15263.09|15263.09|15263.09|15263.09|15263.09|15263.09|15263.09|0
1644575450000|2022-02-11 10:30:50|15263.65|15263.65|15263.65|15263.65|15263.65|15263.65|15263.65|15263.65|0
1644575460000|2022-02-11 10:31:00|15265.28|15265.28|15265.28|15265.28|15265.28|15265.28|15265.28|15265.28|0
1644575490000|2022-02-11 10:31:30|15263.87|15263.87|15263.87|15263.87|15263.87|15263.87|15263.87|15263.87|0
1644575500000|2022-02-11 10:31:40|15264.34|15264.34|15264.34|15264.34|15264.34|15264.34|15264.34|15264.34|0
1644575530000|2022-02-11 10:32:10|15265.16|15265.16|15265.65|15265.65|15265.65|15265.65|15265.16|15265.16|0
1644575600000|2022-02-11 10:33:20|15263.2|15263.2|15262.73|15262.73|15263.2|15263.2|15262.73|15262.73|0
1644575620000|2022-02-11 10:33:40|15262.26|15262.26|15262.26|15262.26|15262.26|15262.26|15262.26|15262.26|0
1644575630000|2022-02-11 10:33:50|15263.69|15263.69|15261.79|15261.79|15263.69|15263.69|15261.79|15261.79|0
1644575660000|2022-02-11 10:34:20|15262.26|15262.26|15262.26|15262.26|15262.26|15262.26|15262.26|15262.26|0
1644575870000|2022-02-11 10:37:50|15262.82|15262.82|15262.82|15262.82|15262.82|15262.82|15262.82|15262.82|0
1644575890000|2022-02-11 10:38:10|15264.25|15264.25|15265.28|15265.28|15266.91|15266.91|15264.25|15264.25|0
1644575900000|2022-02-11 10:38:20|15265.74|15265.74|15265.74|15265.74|15265.74|15265.74|15265.74|15265.74|0
1644575930000|2022-02-11 10:38:50|15266.76|15266.76|15265.54|15265.54|15266.76|15266.76|15265.33|15265.33|0
1644575940000|2022-02-11 10:39:00|15266.97|15266.97|15266.97|15266.97|15266.97|15266.97|15266.97|15266.97|0
1644576010000|2022-02-11 10:40:10|15264.03|15264.03|15263.97|15263.97|15264.03|15264.03|15263.97|15263.97|0
1644576020000|2022-02-11 10:40:20|15265.08|15265.08|15265.08|15265.08|15265.08|15265.08|15265.08|15265.08|0
1644576050000|2022-02-11 10:40:50|15264.14|15264.14|15264.14|15264.14|15264.14|15264.14|15264.14|15264.14|0
1644576060000|2022-02-11 10:41:00|15262.51|15262.51|15261.59|15261.59|15262.51|15262.51|15261.59|15261.59|0
1644576080000|2022-02-11 10:41:20|15262.09|15262.09|15262.09|15262.09|15262.09|15262.09|15261.59|15261.59|0
1644576190000|2022-02-11 10:43:10|15263.72|15263.72|15269.67|15269.67|15271|15271|15263.72|15263.72|0
1644576200000|2022-02-11 10:43:20|15271.1|15271.1|15271.51|15271.51|15271.51|15271.51|15271.1|15271.1|0
1644576210000|2022-02-11 10:43:30|15270.95|15270.95|15264.8|15264.8|15270.95|15270.95|15264.8|15264.8|0
1644576250000|2022-02-11 10:44:10|15263.37|15263.37|15263.97|15263.97|15263.97|15263.97|15261.93|15261.93|0
1644576300000|2022-02-11 10:45:00|15263.05|15263.05|15264.88|15264.88|15264.88|15264.88|15263.05|15263.05|0
1644576360000|2022-02-11 10:46:00|15263.41|15263.41|15265.62|15265.62|15265.62|15265.62|15261.12|15261.12|0
1644576460000|2022-02-11 10:47:40|15267.45|15267.45|15266.01|15266.01|15267.45|15267.45|15265.1|15265.1|0
1644576480000|2022-02-11 10:48:00|15263.66|15263.66|15263.66|15263.66|15263.66|15263.66|15263.66|15263.66|0
1644576530000|2022-02-11 10:48:50|15263.1|15263.1|15263.1|15263.1|15263.1|15263.1|15263.1|15263.1|0
1644576540000|2022-02-11 10:49:00|15262.28|15262.28|15262.28|15262.28|15262.28|15262.28|15262.28|15262.28|0
1644576550000|2022-02-11 10:49:10|15261.47|15261.47|15261.47|15261.47|15261.47|15261.47|15261.47|15261.47|0
1644576580000|2022-02-11 10:49:40|15260.03|15260.03|15260.03|15260.03|15260.03|15260.03|15260.03|15260.03|0
1644576600000|2022-02-11 10:50:00|15260.5|15260.5|15260.5|15260.5|15260.5|15260.5|15260.5|15260.5|0
1644576620000|2022-02-11 10:50:20|15259.09|15259.09|15259.09|15259.09|15259.09|15259.09|15259.09|15259.09|0
1644576640000|2022-02-11 10:50:40|15258.15|15258.15|15259.09|15259.09|15259.09|15259.09|15258.15|15258.15|0
1644576680000|2022-02-11 10:51:20|15258.17|15258.17|15257.23|15257.23|15258.17|15258.17|15257.23|15257.23|0
1644576690000|2022-02-11 10:51:30|15256.32|15256.32|15257.23|15257.23|15257.23|15257.23|15256.32|15256.32|0
1644576700000|2022-02-11 10:51:40|15258.17|15258.17|15260.94|15260.94|15260.94|15260.94|15258.17|15258.17|0
1644576720000|2022-02-11 10:52:00|15260.03|15260.03|15260.03|15260.03|15260.03|15260.03|15260.03|15260.03|0
1644576740000|2022-02-11 10:52:20|15259.53|15259.53|15259.53|15259.53|15259.53|15259.53|15259.53|15259.53|0
1644576780000|2022-02-11 10:53:00|15256.71|15256.71|15256.36|15256.36|15257.65|15257.65|15256.36|15256.36|0
1644576790000|2022-02-11 10:53:10|15255.8|15255.8|15255.8|15255.8|15257.24|15257.24|15255.8|15255.8|0
1644576800000|2022-02-11 10:53:20|15257.24|15257.24|15257.24|15257.24|15257.24|15257.24|15257.24|15257.24|0
1644576810000|2022-02-11 10:53:30|15259.48|15259.48|15259.89|15259.89|15259.89|15259.89|15259.48|15259.48|0
1644576860000|2022-02-11 10:54:20|15258.26|15258.26|15258.26|15258.26|15258.26|15258.26|15258.26|15258.26|0
1644576870000|2022-02-11 10:54:30|15256.85|15256.85|15254|15254|15256.85|15256.85|15253.53|15253.53|0
1644576900000|2022-02-11 10:55:00|15254.91|15254.91|15254.91|15254.91|15254.91|15254.91|15254.91|15254.91|0
1644576910000|2022-02-11 10:55:10|15255.86|15255.86|15257.74|15257.74|15257.74|15257.74|15255.86|15255.86|0
1644576920000|2022-02-11 10:55:20|15258.21|15258.21|15260.66|15260.66|15260.66|15260.66|15258.21|15258.21|0
1644576930000|2022-02-11 10:55:30|15261.48|15261.48|15261.38|15261.38|15263.21|15263.21|15261.38|15261.38|0
1644576940000|2022-02-11 10:55:40|15260.93|15260.93|15261.65|15261.65|15262.12|15262.12|15260.71|15260.71|0
1644576960000|2022-02-11 10:56:00|15263.48|15263.48|15263.93|15263.93|15264.4|15264.4|15263.48|15263.48|0
1644576980000|2022-02-11 10:56:20|15263.47|15263.47|15263.47|15263.47|15263.47|15263.47|15263.47|15263.47|0
1644576990000|2022-02-11 10:56:30|15262.55|15262.55|15263.01|15263.01|15263.01|15263.01|15262.55|15262.55|0
1644577000000|2022-02-11 10:56:40|15265.36|15265.36|15265.83|15265.83|15265.83|15265.83|15265.36|15265.36|0
1644577030000|2022-02-11 10:57:10|15268.7|15268.7|15268.7|15268.7|15268.7|15268.7|15268.7|15268.7|0
1644577060000|2022-02-11 10:57:40|15267.26|15267.26|15267.26|15267.26|15267.26|15267.26|15267.26|15267.26|0
1644577070000|2022-02-11 10:57:50|15266.32|15266.32|15266.32|15266.32|15266.32|15266.32|15266.32|15266.32|0
1644577080000|2022-02-11 10:58:00|15267.24|15267.24|15269.07|15269.07|15269.07|15269.07|15267.24|15267.24|0
1644577090000|2022-02-11 10:58:10|15267.66|15267.66|15267.66|15267.66|15267.66|15267.66|15267.66|15267.66|0
1644577140000|2022-02-11 10:59:00|15268.27|15268.27|15268.76|15268.76|15269.21|15269.21|15268.27|15268.27|0
1644577150000|2022-02-11 10:59:10|15269.7|15269.7|15269.7|15269.7|15269.7|15269.7|15269.7|15269.7|0
1644577160000|2022-02-11 10:59:20|15270.61|15270.61|15269.7|15269.7|15270.61|15270.61|15269.7|15269.7|0
1644577170000|2022-02-11 10:59:30|15270.17|15270.17|15270.17|15270.17|15270.17|15270.17|15270.17|15270.17|0
1644577190000|2022-02-11 10:59:50|15269.55|15269.55|15269.55|15269.55|15269.55|15269.55|15269.55|15269.55|0
1644577200000|2022-02-11 11:00:00|15270.02|15270.02|15270.02|15270.02|15270.02|15270.02|15270.02|15270.02|0
1644577210000|2022-02-11 11:00:10|15268.61|15268.61|15270.6|15270.6|15270.6|15270.6|15268.61|15268.61|0
1644577240000|2022-02-11 11:00:40|15271.01|15271.01|15271.22|15271.22|15271.22|15271.22|15271.01|15271.01|0
1644577250000|2022-02-11 11:00:50|15271.89|15271.89|15271.89|15271.89|15271.89|15271.89|15271.89|15271.89|0
1644577270000|2022-02-11 11:01:10|15270.46|15270.46|15269.54|15269.54|15270.46|15270.46|15269.54|15269.54|0
1644577280000|2022-02-11 11:01:20|15270.36|15270.36|15266.97|15266.97|15270.36|15270.36|15266.5|15266.5|0
1644577360000|2022-02-11 11:02:40|15267.88|15267.88|15268.82|15268.82|15268.82|15268.82|15267.88|15267.88|0
1644577370000|2022-02-11 11:02:50|15267.91|15267.91|15266.92|15266.92|15267.91|15267.91|15266.92|15266.92|0
1644577380000|2022-02-11 11:03:00|15267.39|15267.39|15267.39|15267.39|15267.39|15267.39|15267.39|15267.39|0
1644577400000|2022-02-11 11:03:20|15269.22|15269.22|15268.4|15268.4|15269.22|15269.22|15268.4|15268.4|0
1644577410000|2022-02-11 11:03:30|15266.99|15266.99|15267.48|15267.48|15267.48|15267.48|15266.99|15266.99|0
1644577440000|2022-02-11 11:04:00|15266.1|15266.1|15263.35|15263.35|15266.1|15266.1|15263.35|15263.35|0
1644577470000|2022-02-11 11:04:30|15262.86|15262.86|15263.31|15263.31|15263.31|15263.31|15262.86|15262.86|0
1644577500000|2022-02-11 11:05:00|15264.23|15264.23|15264.23|15264.23|15264.23|15264.23|15264.23|15264.23|0
1644577520000|2022-02-11 11:05:20|15263.41|15263.41|15263|15263|15263.41|15263.41|15263|15263|0
1644577530000|2022-02-11 11:05:30|15262.06|15262.06|15257.86|15257.86|15262.06|15262.06|15257.86|15257.86|0
1644577570000|2022-02-11 11:06:10|15258.09|15258.09|15258.09|15258.09|15258.09|15258.09|15258.09|15258.09|0
1644577580000|2022-02-11 11:06:20|15256.26|15256.26|15252.99|15252.99|15256.26|15256.26|15252.99|15252.99|0
1644577590000|2022-02-11 11:06:30|15251.36|15251.36|15251.36|15251.36|15251.36|15251.36|15251.36|15251.36|0
1644577600000|2022-02-11 11:06:40|15250.54|15250.54|15251.36|15251.36|15251.36|15251.36|15250.54|15250.54|0
1644577610000|2022-02-11 11:06:50|15250.42|15250.42|15248.98|15248.98|15250.42|15250.42|15248.98|15248.98|0
1644577620000|2022-02-11 11:07:00|15251.84|15251.84|15257.84|15257.84|15258.05|15258.05|15251.84|15251.84|0
1644577640000|2022-02-11 11:07:20|15256.93|15256.93|15256.93|15256.93|15256.93|15256.93|15256.93|15256.93|0
1644577650000|2022-02-11 11:07:30|15254.54|15254.54|15255.36|15255.36|15255.36|15255.36|15254.54|15254.54|0
1644577670000|2022-02-11 11:07:50|15254.42|15254.42|15254.42|15254.42|15254.42|15254.42|15254.42|15254.42|0
1644577700000|2022-02-11 11:08:20|15252.78|15252.78|15252.17|15252.17|15252.78|15252.78|15252.17|15252.17|0
1644577790000|2022-02-11 11:09:50|15251.35|15251.35|15251.35|15251.35|15251.35|15251.35|15251.35|15251.35|0
1644577810000|2022-02-11 11:10:10|15248.48|15248.48|15248.48|15248.48|15248.48|15248.48|15248.48|15248.48|0
1644577840000|2022-02-11 11:10:40|15248.01|15248.01|15248.01|15248.01|15248.01|15248.01|15248.01|15248.01|0
1644577890000|2022-02-11 11:11:30|15246.37|15246.37|15246.37|15246.37|15246.37|15246.37|15246.37|15246.37|0
1644577990000|2022-02-11 11:13:10|15248.01|15248.01|15247.45|15247.45|15248.01|15248.01|15247.45|15247.45|0
1644578050000|2022-02-11 11:14:10|15246.98|15246.98|15246.98|15246.98|15246.98|15246.98|15246.98|15246.98|0
1644578070000|2022-02-11 11:14:30|15247.45|15247.45|15247.92|15247.92|15247.92|15247.92|15247.45|15247.45|0
1644578080000|2022-02-11 11:14:40|15247.11|15247.11|15248.54|15248.54|15248.54|15248.54|15247.11|15247.11|0
1644578100000|2022-02-11 11:15:00|15249.04|15249.04|15248.25|15248.25|15249.04|15249.04|15248.04|15248.04|0
1644578140000|2022-02-11 11:15:40|15248.81|15248.81|15248.81|15248.81|15248.81|15248.81|15248.81|15248.81|0
1644578190000|2022-02-11 11:16:30|15247.99|15247.99|15247.99|15247.99|15247.99|15247.99|15247.99|15247.99|0
1644578250000|2022-02-11 11:17:30|15248.46|15248.46|15247.64|15247.64|15248.46|15248.46|15247.64|15247.64|0
1644578280000|2022-02-11 11:18:00|15246.82|15246.82|15247.52|15247.52|15247.52|15247.52|15246.41|15246.41|0
1644578320000|2022-02-11 11:18:40|15248|15248|15248|15248|15248|15248|15248|15248|0
1644578340000|2022-02-11 11:19:00|15244.21|15244.21|15242.74|15242.74|15244.21|15244.21|15242.74|15242.74|0
1644578350000|2022-02-11 11:19:10|15242.28|15242.28|15242.83|15242.83|15243.3|15243.3|15242.28|15242.28|0
1644578370000|2022-02-11 11:19:30|15242.01|15242.01|15241.51|15241.51|15242.01|15242.01|15241.51|15241.51|0
1644578380000|2022-02-11 11:19:40|15240.08|15240.08|15238.64|15238.64|15240.08|15240.08|15238.64|15238.64|0
1644578400000|2022-02-11 11:20:00|15237.62|15237.62|15237.62|15237.62|15237.62|15237.62|15237.62|15237.62|0
1644578410000|2022-02-11 11:20:10|15237.12|15237.12|15237.62|15237.62|15237.62|15237.62|15237.12|15237.12|0
1644578420000|2022-02-11 11:20:20|15237.06|15237.06|15237.06|15237.06|15237.06|15237.06|15237.06|15237.06|0
1644578450000|2022-02-11 11:20:50|15235.23|15235.23|15235.23|15235.23|15235.23|15235.23|15235.23|15235.23|0
1644578460000|2022-02-11 11:21:00|15234.76|15234.76|15234.76|15234.76|15234.76|15234.76|15234.76|15234.76|0
1644578480000|2022-02-11 11:21:20|15233.94|15233.94|15233.94|15233.94|15233.94|15233.94|15233.94|15233.94|0
1644578520000|2022-02-11 11:22:00|15233.47|15233.47|15233.27|15233.27|15235.1|15235.1|15233.27|15233.27|0
1644578540000|2022-02-11 11:22:20|15235.1|15235.1|15235.1|15235.1|15236.02|15236.02|15235.1|15235.1|0
1644578550000|2022-02-11 11:22:30|15235.52|15235.52|15235.52|15235.52|15235.52|15235.52|15235.52|15235.52|0
1644578590000|2022-02-11 11:23:10|15237.88|15237.88|15244.55|15244.55|15244.55|15244.55|15237.88|15237.88|0
1644578620000|2022-02-11 11:23:40|15245.11|15245.11|15245.11|15245.11|15245.11|15245.11|15245.11|15245.11|0
1644578630000|2022-02-11 11:23:50|15246.1|15246.1|15245.61|15245.61|15246.1|15246.1|15245.61|15245.61|0
1644578640000|2022-02-11 11:24:00|15246.08|15246.08|15246.55|15246.55|15246.55|15246.55|15246.08|15246.08|0
1644578660000|2022-02-11 11:24:20|15246.75|15246.75|15246.75|15246.75|15246.75|15246.75|15246.75|15246.75|0
1644578720000|2022-02-11 11:25:20|15247.31|15247.31|15246.84|15246.84|15247.31|15247.31|15246.84|15246.84|0
1644578730000|2022-02-11 11:25:30|15246.37|15246.37|15246.83|15246.83|15246.83|15246.83|15246.37|15246.37|0
1644578760000|2022-02-11 11:26:00|15249.7|15249.7|15252.44|15252.44|15252.44|15252.44|15249.7|15249.7|0
1644578770000|2022-02-11 11:26:10|15253.36|15253.36|15253.36|15253.36|15253.36|15253.36|15253.36|15253.36|0
1644578790000|2022-02-11 11:26:30|15250.61|15250.61|15250.05|15250.05|15250.61|15250.61|15250.05|15250.05|0
1644578810000|2022-02-11 11:26:50|15247.19|15247.19|15243.36|15243.36|15247.19|15247.19|15243.36|15243.36|0
1644578830000|2022-02-11 11:27:10|15242.44|15242.44|15242.44|15242.44|15242.44|15242.44|15242.44|15242.44|0
1644578870000|2022-02-11 11:27:50|15241.63|15241.63|15241.63|15241.63|15241.63|15241.63|15241.63|15241.63|0
1644578880000|2022-02-11 11:28:00|15242.1|15242.1|15245.81|15245.81|15245.81|15245.81|15242.1|15242.1|0
1644578890000|2022-02-11 11:28:10|15246.8|15246.8|15248.48|15248.48|15248.48|15248.48|15246.8|15246.8|0
1644578930000|2022-02-11 11:28:50|15249.42|15249.42|15251.05|15251.05|15251.05|15251.05|15249.42|15249.42|0
1644578940000|2022-02-11 11:29:00|15250.58|15250.58|15250.17|15250.17|15250.58|15250.58|15249.97|15249.97|0
1644578970000|2022-02-11 11:29:30|15253.04|15253.04|15251.61|15251.61|15253.04|15253.04|15251.61|15251.61|0
1644578980000|2022-02-11 11:29:40|15252.52|15252.52|15252.52|15252.52|15252.52|15252.52|15252.52|15252.52|0
1644579020000|2022-02-11 11:30:20|15250.89|15250.89|15250.89|15250.89|15250.89|15250.89|15250.89|15250.89|0
1644579030000|2022-02-11 11:30:30|15249.97|15249.97|15249.97|15249.97|15249.97|15249.97|15249.97|15249.97|0
1644579080000|2022-02-11 11:31:20|15248.14|15248.14|15249.06|15249.06|15249.06|15249.06|15248.14|15248.14|0
1644579090000|2022-02-11 11:31:30|15248.24|15248.24|15247.3|15247.3|15248.24|15248.24|15247.3|15247.3|0
1644579120000|2022-02-11 11:32:00|15245.86|15245.86|15245.86|15245.86|15245.86|15245.86|15245.86|15245.86|0
1644579130000|2022-02-11 11:32:10|15244.45|15244.45|15236.43|15236.43|15244.45|15244.45|15235.97|15235.97|0
1644579140000|2022-02-11 11:32:20|15235.43|15235.43|15235.43|15235.43|15235.43|15235.43|15235.43|15235.43|0
1644579150000|2022-02-11 11:32:30|15234.62|15234.62|15233.18|15233.18|15234.62|15234.62|15233.18|15233.18|0
1644579160000|2022-02-11 11:32:40|15232.68|15232.68|15231.77|15231.77|15232.68|15232.68|15231.77|15231.77|0
1644579180000|2022-02-11 11:33:00|15229.41|15229.41|15230.33|15230.33|15230.33|15230.33|15229.41|15229.41|0
1644579220000|2022-02-11 11:33:40|15229.21|15229.21|15229.77|15229.77|15229.77|15229.77|15229.21|15229.21|0
1644579300000|2022-02-11 11:35:00|15228.34|15228.34|15227.78|15227.78|15228.34|15228.34|15227.78|15227.78|0
1644579340000|2022-02-11 11:35:40|15226.96|15226.96|15226.96|15226.96|15226.96|15226.96|15226.96|15226.96|0
1644579380000|2022-02-11 11:36:20|15226.46|15226.46|15226.01|15226.01|15226.46|15226.46|15226.01|15226.01|0
1644579400000|2022-02-11 11:36:40|15224.37|15224.37|15224.37|15224.37|15224.37|15224.37|15224.37|15224.37|0
1644579420000|2022-02-11 11:37:00|15224.93|15224.93|15224.93|15224.93|15224.93|15224.93|15224.93|15224.93|0
1644579440000|2022-02-11 11:37:20|15225.43|15225.43|15225.98|15225.98|15225.98|15225.98|15225.43|15225.43|0
1644579450000|2022-02-11 11:37:30|15227.1|15227.1|15227.1|15227.1|15227.1|15227.1|15227.1|15227.1|0
1644579470000|2022-02-11 11:37:50|15227.57|15227.57|15229.24|15229.24|15229.24|15229.24|15227.48|15227.48|0
1644579480000|2022-02-11 11:38:00|15229.04|15229.04|15228.57|15228.57|15229.04|15229.04|15228.57|15228.57|0
1644579490000|2022-02-11 11:38:10|15229.38|15229.38|15232.17|15232.17|15234.25|15234.25|15229.38|15229.38|0
1644579500000|2022-02-11 11:38:20|15231.26|15231.26|15231.26|15231.26|15231.26|15231.26|15231.26|15231.26|0
1644579510000|2022-02-11 11:38:30|15234.13|15234.13|15234.33|15234.33|15234.33|15234.33|15234.13|15234.13|0
1644579540000|2022-02-11 11:39:00|15232.9|15232.9|15234.33|15234.33|15234.33|15234.33|15232.9|15232.9|0
1644579550000|2022-02-11 11:39:10|15235.24|15235.24|15235.24|15235.24|15235.24|15235.24|15235.24|15235.24|0
1644579560000|2022-02-11 11:39:20|15235.65|15235.65|15235.65|15235.65|15235.65|15235.65|15235.65|15235.65|0
1644579660000|2022-02-11 11:41:00|15238|15238|15238|15238|15238|15238|15238|15238|0
1644579670000|2022-02-11 11:41:10|15238.62|15238.62|15238.62|15238.62|15238.62|15238.62|15238.62|15238.62|0
1644579680000|2022-02-11 11:41:20|15237.7|15237.7|15237.7|15237.7|15237.7|15237.7|15237.7|15237.7|0
1644579690000|2022-02-11 11:41:30|15239.34|15239.34|15240.16|15240.16|15240.16|15240.16|15239.34|15239.34|0
1644579700000|2022-02-11 11:41:40|15240.57|15240.57|15240.57|15240.57|15240.57|15240.57|15240.57|15240.57|0
1644579710000|2022-02-11 11:41:50|15241.03|15241.03|15241.03|15241.03|15241.03|15241.03|15241.03|15241.03|0
1644579730000|2022-02-11 11:42:10|15241.48|15241.48|15242.92|15242.92|15242.92|15242.92|15241.48|15241.48|0
1644579760000|2022-02-11 11:42:40|15243.74|15243.74|15243.74|15243.74|15243.74|15243.74|15243.74|15243.74|0
1644579810000|2022-02-11 11:43:30|15243.28|15243.28|15236.94|15236.94|15243.28|15243.28|15236.94|15236.94|0
1644579840000|2022-02-11 11:44:00|15236.03|15236.03|15236.03|15236.03|15236.03|15236.03|15236.03|15236.03|0
1644579870000|2022-02-11 11:44:30|15234.39|15234.39|15233.83|15233.83|15234.39|15234.39|15233.83|15233.83|0
1644579880000|2022-02-11 11:44:40|15237.42|15237.42|15237.42|15237.42|15237.42|15237.42|15237.42|15237.42|0
1644579900000|2022-02-11 11:45:00|15236.51|15236.51|15236.51|15236.51|15236.51|15236.51|15236.51|15236.51|0
1644579920000|2022-02-11 11:45:20|15235.02|15235.02|15235.02|15235.02|15235.02|15235.02|15235.02|15235.02|0
1644579950000|2022-02-11 11:45:50|15233.19|15233.19|15232.37|15232.37|15233.19|15233.19|15232.37|15232.37|0
1644579960000|2022-02-11 11:46:00|15231.91|15231.91|15231.91|15231.91|15231.91|15231.91|15231.91|15231.91|0
1644579970000|2022-02-11 11:46:10|15233.74|15233.74|15233.27|15233.27|15233.74|15233.74|15233.27|15233.27|0
1644580010000|2022-02-11 11:46:50|15233.77|15233.77|15233.77|15233.77|15233.77|15233.77|15233.77|15233.77|0
1644580020000|2022-02-11 11:47:00|15234.32|15234.32|15236.15|15236.15|15236.15|15236.15|15234.32|15234.32|0
1644580030000|2022-02-11 11:47:10|15235.24|15235.24|15235.24|15235.24|15235.24|15235.24|15235.24|15235.24|0
1644580060000|2022-02-11 11:47:40|15234.42|15234.42|15234.42|15234.42|15234.42|15234.42|15234.42|15234.42|0
1644580120000|2022-02-11 11:48:40|15233.6|15233.6|15233.6|15233.6|15233.6|15233.6|15233.6|15233.6|0
1644580160000|2022-02-11 11:49:20|15234.72|15234.72|15234.72|15234.72|15234.72|15234.72|15234.72|15234.72|0
1644580200000|2022-02-11 11:50:00|15235.54|15235.54|15235.54|15235.54|15235.54|15235.54|15235.54|15235.54|0
1644580250000|2022-02-11 11:50:50|15235.74|15235.74|15235.74|15235.74|15235.74|15235.74|15235.74|15235.74|0
1644580290000|2022-02-11 11:51:30|15237.18|15237.18|15237.99|15237.99|15237.99|15237.99|15237.18|15237.18|0
1644580350000|2022-02-11 11:52:30|15238.45|15238.45|15238.45|15238.45|15238.45|15238.45|15238.45|15238.45|0
1644580360000|2022-02-11 11:52:40|15239.01|15239.01|15241.51|15241.51|15241.51|15241.51|15239.01|15239.01|0
1644580370000|2022-02-11 11:52:50|15242.07|15242.07|15240.43|15240.43|15242.07|15242.07|15240.43|15240.43|0
1644580380000|2022-02-11 11:53:00|15239.88|15239.88|15239.88|15239.88|15239.88|15239.88|15239.88|15239.88|0
1644580400000|2022-02-11 11:53:20|15240.43|15240.43|15240.43|15240.43|15240.43|15240.43|15240.43|15240.43|0
1644580430000|2022-02-11 11:53:50|15241.87|15241.87|15242.43|15242.43|15242.43|15242.43|15241.87|15241.87|0
1644580440000|2022-02-11 11:54:00|15241.87|15241.87|15241.87|15241.87|15241.87|15241.87|15241.87|15241.87|0
1644580450000|2022-02-11 11:54:10|15240.75|15240.75|15241.87|15241.87|15241.87|15241.87|15240.2|15240.2|0
1644580490000|2022-02-11 11:54:50|15241.05|15241.05|15241.05|15241.05|15241.05|15241.05|15241.05|15241.05|0
1644580520000|2022-02-11 11:55:20|15242.73|15242.73|15241.81|15241.81|15242.73|15242.73|15241.81|15241.81|0
1644580540000|2022-02-11 11:55:40|15242.37|15242.37|15242.93|15242.93|15243.48|15243.48|15242.37|15242.37|0
1644580550000|2022-02-11 11:55:50|15243.84|15243.84|15243.84|15243.84|15243.84|15243.84|15243.84|15243.84|0
1644580570000|2022-02-11 11:56:10|15242.93|15242.93|15240.69|15240.69|15242.93|15242.93|15240.69|15240.69|0
1644580580000|2022-02-11 11:56:20|15239.75|15239.75|15239.26|15239.26|15239.75|15239.75|15239.26|15239.26|0
1644580610000|2022-02-11 11:56:50|15238.79|15238.79|15238.37|15238.37|15238.79|15238.79|15238.37|15238.37|0
1644580620000|2022-02-11 11:57:00|15235.51|15235.51|15234.29|15234.29|15236.32|15236.32|15234.29|15234.29|0
1644580630000|2022-02-11 11:57:10|15232.66|15232.66|15231.74|15231.74|15232.66|15232.66|15231.74|15231.74|0
1644580640000|2022-02-11 11:57:20|15232.3|15232.3|15232.3|15232.3|15232.3|15232.3|15232.3|15232.3|0
1644580680000|2022-02-11 11:58:00|15233.12|15233.12|15233.94|15233.94|15233.94|15233.94|15233.12|15233.12|0
1644580740000|2022-02-11 11:59:00|15234.49|15234.49|15234.02|15234.02|15234.49|15234.49|15234.02|15234.02|0
1644580750000|2022-02-11 11:59:10|15233.21|15233.21|15233.21|15233.21|15233.21|15233.21|15233.21|15233.21|0
1644580810000|2022-02-11 12:00:10|15232.29|15232.29|15232.29|15232.29|15232.29|15232.29|15232.29|15232.29|0
1644580820000|2022-02-11 12:00:20|15230.85|15230.85|15228.01|15228.01|15230.85|15230.85|15228.01|15228.01|0
1644580840000|2022-02-11 12:00:40|15227.1|15227.1|15227.1|15227.1|15227.1|15227.1|15227.1|15227.1|0
1644580860000|2022-02-11 12:01:00|15225.66|15225.66|15225.52|15225.52|15226.58|15226.58|15225.52|15225.52|0
1644580870000|2022-02-11 12:01:10|15225.02|15225.02|15225.02|15225.02|15225.02|15225.02|15225.02|15225.02|0
1644580890000|2022-02-11 12:01:30|15224.8|15224.8|15224.8|15224.8|15224.8|15224.8|15224.8|15224.8|0
1644580900000|2022-02-11 12:01:40|15223.69|15223.69|15224.8|15224.8|15224.8|15224.8|15223.69|15223.69|0
1644580930000|2022-02-11 12:02:10|15222.45|15222.45|15216.16|15216.16|15222.45|15222.45|15216.16|15216.16|0
1644580940000|2022-02-11 12:02:20|15217.15|15217.15|15216.24|15216.24|15217.15|15217.15|15216.24|15216.24|0
1644580950000|2022-02-11 12:02:30|15217.15|15217.15|15218.15|15218.15|15218.15|15218.15|15217.15|15217.15|0
1644580960000|2022-02-11 12:02:40|15217.32|15217.32|15215.89|15215.89|15217.32|15217.32|15215.89|15215.89|0
1644580970000|2022-02-11 12:02:50|15216.3|15216.3|15217.71|15217.71|15217.71|15217.71|15216.3|15216.3|0
1644580980000|2022-02-11 12:03:00|15218.63|15218.63|15218.63|15218.63|15218.63|15218.63|15218.63|15218.63|0
1644580990000|2022-02-11 12:03:10|15219.74|15219.74|15220.51|15220.51|15221.06|15221.06|15219.74|15219.74|0
1644581000000|2022-02-11 12:03:20|15220.71|15220.71|15220.71|15220.71|15220.71|15220.71|15220.71|15220.71|0
1644581040000|2022-02-11 12:04:00|15219.6|15219.6|15219.6|15219.6|15219.6|15219.6|15219.6|15219.6|0
1644581090000|2022-02-11 12:04:50|15220.07|15220.07|15220.07|15220.07|15220.07|15220.07|15220.07|15220.07|0
1644581130000|2022-02-11 12:05:30|15222.52|15222.52|15223.95|15223.95|15223.95|15223.95|15222.52|15222.52|0
1644581240000|2022-02-11 12:07:20|15223.14|15223.14|15223.14|15223.14|15223.14|15223.14|15223.14|15223.14|0
1644581260000|2022-02-11 12:07:40|15228.06|15228.06|15228.98|15228.98|15228.98|15228.98|15228.06|15228.06|0
1644581270000|2022-02-11 12:07:50|15230.41|15230.41|15230.41|15230.41|15230.41|15230.41|15230.41|15230.41|0
1644581290000|2022-02-11 12:08:10|15233.28|15233.28|15231.85|15231.85|15233.28|15233.28|15231.85|15231.85|0
1644581320000|2022-02-11 12:08:40|15232.4|15232.4|15232.4|15232.4|15232.4|15232.4|15232.4|15232.4|0
1644581350000|2022-02-11 12:09:10|15231.29|15231.29|15231.29|15231.29|15231.29|15231.29|15231.29|15231.29|0
1644581360000|2022-02-11 12:09:20|15232.11|15232.11|15231.19|15231.19|15232.11|15232.11|15231.19|15231.19|0
1644581440000|2022-02-11 12:10:40|15232.83|15232.83|15232.83|15232.83|15232.83|15232.83|15232.83|15232.83|0
1644581500000|2022-02-11 12:11:40|15231.88|15231.88|15231.88|15231.88|15231.88|15231.88|15231.88|15231.88|0
1644581530000|2022-02-11 12:12:10|15232.8|15232.8|15232.39|15232.39|15232.8|15232.8|15232.39|15232.39|0
1644581680000|2022-02-11 12:14:40|15232.95|15232.95|15234.38|15234.38|15234.38|15234.38|15232.95|15232.95|0
1644581700000|2022-02-11 12:15:00|15235.29|15235.29|15235.77|15235.77|15235.77|15235.77|15235.29|15235.29|0
1644581710000|2022-02-11 12:15:10|15236.68|15236.68|15236.68|15236.68|15236.68|15236.68|15236.68|15236.68|0
1644581720000|2022-02-11 12:15:20|15236.47|15236.47|15233.62|15233.62|15236.47|15236.47|15233.62|15233.62|0
1644581750000|2022-02-11 12:15:50|15231.98|15231.98|15231.98|15231.98|15231.98|15231.98|15231.98|15231.98|0
1644581760000|2022-02-11 12:16:00|15231.51|15231.51|15231.51|15231.51|15231.51|15231.51|15231.51|15231.51|0
1644581780000|2022-02-11 12:16:20|15228.64|15228.64|15228.64|15228.64|15228.64|15228.64|15228.64|15228.64|0
1644581820000|2022-02-11 12:17:00|15226.81|15226.81|15225.38|15225.38|15226.81|15226.81|15225.38|15225.38|0
1644581870000|2022-02-11 12:17:50|15226.81|15226.81|15226.81|15226.81|15226.81|15226.81|15226.81|15226.81|0
1644581880000|2022-02-11 12:18:00|15227.63|15227.63|15227.63|15227.63|15227.63|15227.63|15227.63|15227.63|0
1644581920000|2022-02-11 12:18:40|15227.85|15227.85|15231.71|15231.71|15231.71|15231.71|15227.85|15227.85|0
1644581930000|2022-02-11 12:18:50|15231.91|15231.91|15231.91|15231.91|15231.91|15231.91|15231.91|15231.91|0
1644581950000|2022-02-11 12:19:10|15232.37|15232.37|15232.37|15232.37|15232.37|15232.37|15232.37|15232.37|0
1644581970000|2022-02-11 12:19:30|15233.19|15233.19|15233.19|15233.19|15233.19|15233.19|15233.19|15233.19|0
1644582020000|2022-02-11 12:20:20|15233.39|15233.39|15235.95|15235.95|15235.95|15235.95|15233.39|15233.39|0
1644582050000|2022-02-11 12:20:50|15235.03|15235.03|15234.12|15234.12|15235.03|15235.03|15234.12|15234.12|0
1644582090000|2022-02-11 12:21:30|15235.95|15235.95|15236.86|15236.86|15236.86|15236.86|15235.95|15235.95|0
1644582100000|2022-02-11 12:21:40|15238.3|15238.3|15236.86|15236.86|15238.3|15238.3|15236.86|15236.86|0
1644582140000|2022-02-11 12:22:20|15235.03|15235.03|15230.91|15230.91|15235.03|15235.03|15230.91|15230.91|0
1644582160000|2022-02-11 12:22:40|15230.71|15230.71|15230.71|15230.71|15230.71|15230.71|15230.71|15230.71|0
1644582180000|2022-02-11 12:23:00|15229.07|15229.07|15228.87|15228.87|15229.07|15229.07|15228.87|15228.87|0
1644582190000|2022-02-11 12:23:10|15227.43|15227.43|15222.34|15222.34|15227.43|15227.43|15222.34|15222.34|0
1644582210000|2022-02-11 12:23:30|15223.26|15223.26|15224.17|15224.17|15224.17|15224.17|15223.26|15223.26|0
1644582220000|2022-02-11 12:23:40|15223.26|15223.26|15223.26|15223.26|15223.26|15223.26|15223.26|15223.26|0
1644582250000|2022-02-11 12:24:10|15222.34|15222.34|15222.34|15222.34|15222.34|15222.34|15222.34|15222.34|0
1644582260000|2022-02-11 12:24:20|15220.51|15220.51|15218.16|15218.16|15220.51|15220.51|15218.16|15218.16|0
1644582270000|2022-02-11 12:24:30|15217.67|15217.67|15211.17|15211.17|15217.67|15217.67|15211.17|15211.17|0
1644582310000|2022-02-11 12:25:10|15210.35|15210.35|15209.88|15209.88|15210.35|15210.35|15209.88|15209.88|0
1644582340000|2022-02-11 12:25:40|15213.82|15213.82|15213.72|15213.72|15214.64|15214.64|15212.81|15212.81|0
1644582350000|2022-02-11 12:25:50|15212.61|15212.61|15213.88|15213.88|15213.88|15213.88|15211.13|15211.13|0
1644582360000|2022-02-11 12:26:00|15214.35|15214.35|15214.35|15214.35|15214.35|15214.35|15214.35|15214.35|0
1644582380000|2022-02-11 12:26:20|15212.52|15212.52|15213.64|15213.64|15213.64|15213.64|15212.52|15212.52|0
1644582390000|2022-02-11 12:26:30|15214.55|15214.55|15213.64|15213.64|15214.55|15214.55|15213.64|15213.64|0
1644582400000|2022-02-11 12:26:40|15219.97|15219.97|15219.82|15219.82|15221.64|15221.64|15219.82|15219.82|0
1644582410000|2022-02-11 12:26:50|15221.64|15221.64|15223.93|15223.93|15223.93|15223.93|15221.64|15221.64|0
1644582440000|2022-02-11 12:27:20|15224.39|15224.39|15222.56|15222.56|15224.39|15224.39|15222.56|15222.56|0
1644582450000|2022-02-11 12:27:30|15223.55|15223.55|15223.55|15223.55|15223.55|15223.55|15223.55|15223.55|0
1644582460000|2022-02-11 12:27:40|15222.64|15222.64|15222.64|15222.64|15222.64|15222.64|15222.64|15222.64|0
1644582470000|2022-02-11 12:27:50|15223.76|15223.76|15226.5|15226.5|15226.5|15226.5|15223.76|15223.76|0
1644582490000|2022-02-11 12:28:10|15224.67|15224.67|15223.55|15223.55|15224.67|15224.67|15223.55|15223.55|0
1644582500000|2022-02-11 12:28:20|15222.74|15222.74|15222.74|15222.74|15222.74|15222.74|15222.74|15222.74|0
1644582510000|2022-02-11 12:28:30|15221.92|15221.92|15221.92|15221.92|15221.92|15221.92|15221.92|15221.92|0
1644582520000|2022-02-11 12:28:40|15223.55|15223.55|15223.55|15223.55|15223.55|15223.55|15223.55|15223.55|0
1644582530000|2022-02-11 12:28:50|15224.01|15224.01|15224.01|15224.01|15224.01|15224.01|15224.01|15224.01|0
1644582560000|2022-02-11 12:29:20|15224.93|15224.93|15225.84|15225.84|15225.84|15225.84|15224.93|15224.93|0
1644582570000|2022-02-11 12:29:30|15227.28|15227.28|15227.28|15227.28|15227.28|15227.28|15227.28|15227.28|0
1644582600000|2022-02-11 12:30:00|15226.72|15226.72|15224.79|15224.79|15226.72|15226.72|15224.79|15224.79|0
1644582610000|2022-02-11 12:30:10|15224.29|15224.29|15218.68|15218.68|15224.29|15224.29|15218.68|15218.68|0
1644582620000|2022-02-11 12:30:20|15217.3|15217.3|15217.3|15217.3|15217.3|15217.3|15216.39|15216.39|0
1644582630000|2022-02-11 12:30:30|15216.85|15216.85|15216.85|15216.85|15216.85|15216.85|15216.85|15216.85|0
1644582640000|2022-02-11 12:30:40|15216.03|15216.03|15216.02|15216.02|15216.03|15216.03|15215.56|15215.56|0
1644582660000|2022-02-11 12:31:00|15216.11|15216.11|15215.66|15215.66|15216.11|15216.11|15215.66|15215.66|0
1644582670000|2022-02-11 12:31:10|15214.84|15214.84|15214.84|15214.84|15214.84|15214.84|15214.84|15214.84|0
1644582680000|2022-02-11 12:31:20|15214.38|15214.38|15214.38|15214.38|15214.38|15214.38|15214.38|15214.38|0
1644582690000|2022-02-11 12:31:30|15215.2|15215.2|15215.2|15215.2|15215.2|15215.2|15215.2|15215.2|0
1644582700000|2022-02-11 12:31:40|15215.76|15215.76|15215.76|15215.76|15215.76|15215.76|15215.76|15215.76|0
1644582720000|2022-02-11 12:32:00|15214.84|15214.84|15214.84|15214.84|15214.84|15214.84|15214.84|15214.84|0
1644582740000|2022-02-11 12:32:20|15213.93|15213.93|15213.93|15213.93|15213.93|15213.93|15213.93|15213.93|0
1644582770000|2022-02-11 12:32:50|15213.1|15213.1|15213.1|15213.1|15213.1|15213.1|15213.1|15213.1|0
1644582780000|2022-02-11 12:33:00|15214.02|15214.02|15214.63|15214.63|15214.63|15214.63|15214.02|15214.02|0
1644582840000|2022-02-11 12:34:00|15214.19|15214.19|15214.2|15214.2|15214.2|15214.2|15213.73|15213.73|0
1644582870000|2022-02-11 12:34:30|15213.64|15213.64|15210.9|15210.9|15213.64|15213.64|15209.98|15209.98|0
1644582900000|2022-02-11 12:35:00|15209.47|15209.47|15208.35|15208.35|15209.47|15209.47|15208.35|15208.35|0
1644582910000|2022-02-11 12:35:10|15207.36|15207.36|15207.36|15207.36|15207.36|15207.36|15207.36|15207.36|0
1644582930000|2022-02-11 12:35:30|15205.37|15205.37|15205.83|15205.83|15205.83|15205.83|15205.37|15205.37|0
1644582940000|2022-02-11 12:35:40|15205.37|15205.37|15205.37|15205.37|15205.37|15205.37|15205.37|15205.37|0
1644582990000|2022-02-11 12:36:30|15205.16|15205.16|15205.57|15205.57|15205.57|15205.57|15205.16|15205.16|0
1644583080000|2022-02-11 12:38:00|15206.49|15206.49|15206.49|15206.49|15206.49|15206.49|15206.49|15206.49|0
1644583100000|2022-02-11 12:38:20|15205.93|15205.93|15205.93|15205.93|15205.93|15205.93|15205.93|15205.93|0
1644583160000|2022-02-11 12:39:20|15207.36|15207.36|15207.36|15207.36|15207.36|15207.36|15207.36|15207.36|0
1644583190000|2022-02-11 12:39:50|15208.36|15208.36|15208.36|15208.36|15208.36|15208.36|15208.36|15208.36|0
1644583210000|2022-02-11 12:40:10|15208.82|15208.82|15209.27|15209.27|15209.27|15209.27|15208.82|15208.82|0
1644583230000|2022-02-11 12:40:30|15210.39|15210.39|15210.39|15210.39|15210.39|15210.39|15210.39|15210.39|0
1644583240000|2022-02-11 12:40:40|15209.27|15209.27|15209.73|15209.73|15209.73|15209.73|15209.27|15209.27|0
1644583260000|2022-02-11 12:41:00|15210.19|15210.19|15210.19|15210.19|15210.19|15210.19|15210.19|15210.19|0
1644583280000|2022-02-11 12:41:20|15209.37|15209.37|15209.37|15209.37|15209.37|15209.37|15209.37|15209.37|0
1644583310000|2022-02-11 12:41:50|15210.29|15210.29|15216.92|15216.92|15216.92|15216.92|15210.29|15210.29|0
1644583360000|2022-02-11 12:42:40|15218.35|15218.35|15218.35|15218.35|15218.35|15218.35|15218.35|15218.35|0
1644583380000|2022-02-11 12:43:00|15218.81|15218.81|15218.81|15218.81|15219.37|15219.37|15218.81|15218.81|0
1644583400000|2022-02-11 12:43:20|15217.9|15217.9|15217.9|15217.9|15217.9|15217.9|15217.9|15217.9|0
1644583450000|2022-02-11 12:44:10|15214.21|15214.21|15213.65|15213.65|15214.21|15214.21|15213.65|15213.65|0
1644583510000|2022-02-11 12:45:10|15214.47|15214.47|15213.65|15213.65|15214.47|15214.47|15213.65|15213.65|0
1644583520000|2022-02-11 12:45:20|15213.19|15213.19|15213.19|15213.19|15213.19|15213.19|15213.19|15213.19|0
1644583530000|2022-02-11 12:45:30|15212.74|15212.74|15212.74|15212.74|15212.74|15212.74|15212.74|15212.74|0
1644583540000|2022-02-11 12:45:40|15211.92|15211.92|15211.92|15211.92|15211.92|15211.92|15211.92|15211.92|0
1644583550000|2022-02-11 12:45:50|15211.1|15211.1|15211.1|15211.1|15211.1|15211.1|15211.1|15211.1|0
1644583560000|2022-02-11 12:46:00|15211.57|15211.57|15211.57|15211.57|15211.57|15211.57|15211.57|15211.57|0
1644583590000|2022-02-11 12:46:30|15211.01|15211.01|15211.01|15211.01|15211.01|15211.01|15211.01|15211.01|0
1644583600000|2022-02-11 12:46:40|15210.2|15210.2|15209.38|15209.38|15210.2|15210.2|15209.38|15209.38|0
1644583610000|2022-02-11 12:46:50|15211.01|15211.01|15211.01|15211.01|15211.01|15211.01|15211.01|15211.01|0
1644583670000|2022-02-11 12:47:50|15210.46|15210.46|15210.46|15210.46|15210.46|15210.46|15210.46|15210.46|0
1644583700000|2022-02-11 12:48:20|15209.54|15209.54|15210.98|15210.98|15210.98|15210.98|15209.54|15209.54|0
1644583710000|2022-02-11 12:48:30|15210.52|15210.52|15210.52|15210.52|15210.52|15210.52|15210.52|15210.52|0
1644583720000|2022-02-11 12:48:40|15210.74|15210.74|15210.74|15210.74|15210.74|15210.74|15210.74|15210.74|0
1644583730000|2022-02-11 12:48:50|15209.27|15209.27|15200.77|15200.77|15209.74|15209.74|15200.77|15200.77|0
1644583760000|2022-02-11 12:49:20|15202.6|15202.6|15204.36|15204.36|15204.36|15204.36|15202.6|15202.6|0
1644583800000|2022-02-11 12:50:00|15204.83|15204.83|15204.83|15204.83|15204.83|15204.83|15204.83|15204.83|0
1644583840000|2022-02-11 12:50:40|15206.26|15206.26|15206.26|15206.26|15206.26|15206.26|15206.26|15206.26|0
1644583860000|2022-02-11 12:51:00|15204.83|15204.83|15207.3|15207.3|15208.12|15208.12|15204.83|15204.83|0
1644583870000|2022-02-11 12:51:10|15207.5|15207.5|15207.5|15207.5|15208.94|15208.94|15207.09|15207.09|0
1644583890000|2022-02-11 12:51:30|15207.7|15207.7|15207.7|15207.7|15207.7|15207.7|15207.7|15207.7|0
1644583900000|2022-02-11 12:51:40|15206.89|15206.89|15206.89|15206.89|15206.89|15206.89|15206.89|15206.89|0
1644583920000|2022-02-11 12:52:00|15205.45|15205.45|15206.01|15206.01|15206.57|15206.57|15205.45|15205.45|0
1644583930000|2022-02-11 12:52:10|15208.36|15208.36|15210.4|15210.4|15210.4|15210.4|15208.36|15208.36|0
1644583940000|2022-02-11 12:52:20|15210.86|15210.86|15210.86|15210.86|15210.86|15210.86|15210.86|15210.86|0
1644583970000|2022-02-11 12:52:50|15211.27|15211.27|15211.27|15211.27|15211.27|15211.27|15210.72|15210.72|0
1644583980000|2022-02-11 12:53:00|15210.16|15210.16|15210.16|15210.16|15210.16|15210.16|15210.16|15210.16|0
1644583990000|2022-02-11 12:53:10|15210.66|15210.66|15210.16|15210.16|15210.66|15210.66|15210.16|15210.16|0
1644584000000|2022-02-11 12:53:20|15211.59|15211.59|15211.59|15211.59|15211.59|15211.59|15211.59|15211.59|0
1644584070000|2022-02-11 12:54:30|15212.06|15212.06|15213.01|15213.01|15213.01|15213.01|15212.06|15212.06|0
1644584080000|2022-02-11 12:54:40|15213.56|15213.56|15213.56|15213.56|15213.56|15213.56|15213.56|15213.56|0
1644584090000|2022-02-11 12:54:50|15214.12|15214.12|15214.68|15214.68|15214.68|15214.68|15214.12|15214.12|0
1644584100000|2022-02-11 12:55:00|15215.3|15215.3|15215.3|15215.3|15215.3|15215.3|15215.3|15215.3|0
1644584120000|2022-02-11 12:55:20|15216.21|15216.21|15215.32|15215.32|15216.21|15216.21|15213.88|15213.88|0
1644584130000|2022-02-11 12:55:30|15214.76|15214.76|15216.64|15216.64|15216.64|15216.64|15214.76|15214.76|0
1644584140000|2022-02-11 12:55:40|15215.23|15215.23|15215.23|15215.23|15215.23|15215.23|15215.23|15215.23|0
1644584150000|2022-02-11 12:55:50|15215.7|15215.7|15215.7|15215.7|15215.7|15215.7|15215.7|15215.7|0
1644584170000|2022-02-11 12:56:10|15216.26|15216.26|15216.26|15216.26|15216.26|15216.26|15216.26|15216.26|0
1644584180000|2022-02-11 12:56:20|15217.38|15217.38|15221.2|15221.2|15222.12|15222.12|15217.38|15217.38|0
1644584200000|2022-02-11 12:56:40|15221.67|15221.67|15222.15|15222.15|15222.15|15222.15|15221.67|15221.67|0
1644584230000|2022-02-11 12:57:10|15221.65|15221.65|15229.29|15229.29|15229.29|15229.29|15221.65|15221.65|0
1644584240000|2022-02-11 12:57:20|15229.75|15229.75|15229.75|15229.75|15229.75|15229.75|15229.75|15229.75|0
1644584290000|2022-02-11 12:58:10|15230.22|15230.22|15225.56|15225.56|15230.22|15230.22|15225.56|15225.56|0
1644584320000|2022-02-11 12:58:40|15224.15|15224.15|15224.15|15224.15|15224.15|15224.15|15224.15|15224.15|0
1644584330000|2022-02-11 12:58:50|15221.08|15221.08|15216.41|15216.41|15221.08|15221.08|15216.35|15216.35|0
1644584340000|2022-02-11 12:59:00|15217.32|15217.32|15217.88|15217.88|15217.88|15217.88|15217.32|15217.32|0
1644584360000|2022-02-11 12:59:20|15218.35|15218.35|15217.88|15217.88|15218.35|15218.35|15217.88|15217.88|0
1644584370000|2022-02-11 12:59:30|15218.44|15218.44|15218.44|15218.44|15218.44|15218.44|15218.44|15218.44|0
1644584380000|2022-02-11 12:59:40|15219.38|15219.38|15219.38|15219.38|15219.38|15219.38|15219.38|15219.38|0
1644584420000|2022-02-11 13:00:20|15219.85|15219.85|15217.47|15217.47|15219.85|15219.85|15217.47|15217.47|0
1644584430000|2022-02-11 13:00:30|15220.21|15220.21|15221.94|15221.94|15221.94|15221.94|15220.21|15220.21|0
1644584450000|2022-02-11 13:00:50|15222.41|15222.41|15222.88|15222.88|15222.88|15222.88|15222.41|15222.41|0
1644584460000|2022-02-11 13:01:00|15223.58|15223.58|15223.58|15223.58|15223.58|15223.58|15223.58|15223.58|0
1644584520000|2022-02-11 13:02:00|15225.41|15225.41|15225.41|15225.41|15225.41|15225.41|15225.41|15225.41|0
1644584530000|2022-02-11 13:02:10|15226.32|15226.32|15224.83|15224.83|15226.32|15226.32|15224.83|15224.83|0
1644584540000|2022-02-11 13:02:20|15225.95|15225.95|15225.95|15225.95|15225.95|15225.95|15225.95|15225.95|0
1644584560000|2022-02-11 13:02:40|15228.81|15228.81|15231.64|15231.64|15231.64|15231.64|15228.81|15228.81|0
1644584570000|2022-02-11 13:02:50|15233.07|15233.07|15234.93|15234.93|15234.93|15234.93|15233.07|15233.07|0
1644584580000|2022-02-11 13:03:00|15235.55|15235.55|15235.55|15235.55|15235.55|15235.55|15235.55|15235.55|0
1644584590000|2022-02-11 13:03:10|15234.13|15234.13|15236.44|15236.44|15237.44|15237.44|15234.13|15234.13|0
1644584600000|2022-02-11 13:03:20|15236.94|15236.94|15233.7|15233.7|15236.94|15236.94|15233.7|15233.7|0
1644584640000|2022-02-11 13:04:00|15232.71|15232.71|15232.71|15232.71|15232.71|15232.71|15232.71|15232.71|0
1644584670000|2022-02-11 13:04:30|15234.12|15234.12|15234.12|15234.12|15234.12|15234.12|15234.12|15234.12|0
1644584700000|2022-02-11 13:05:00|15235.03|15235.03|15235.95|15235.95|15235.95|15235.95|15235.03|15235.03|0
1644584720000|2022-02-11 13:05:20|15236.44|15236.44|15237.56|15237.56|15238.47|15238.47|15236.44|15236.44|0
1644584780000|2022-02-11 13:06:20|15238.47|15238.47|15240.43|15240.43|15240.43|15240.43|15237.56|15237.56|0
1644584790000|2022-02-11 13:06:30|15241.42|15241.42|15241.42|15241.42|15241.42|15241.42|15241.42|15241.42|0
1644584800000|2022-02-11 13:06:40|15242.36|15242.36|15243.84|15243.84|15243.84|15243.84|15242.36|15242.36|0
1644584840000|2022-02-11 13:07:20|15244.31|15244.31|15244.31|15244.31|15244.31|15244.31|15244.31|15244.31|0
1644584850000|2022-02-11 13:07:30|15244.78|15244.78|15244.78|15244.78|15244.78|15244.78|15244.78|15244.78|0
1644584870000|2022-02-11 13:07:50|15245.34|15245.34|15245.34|15245.34|15245.34|15245.34|15245.34|15245.34|0
1644584890000|2022-02-11 13:08:10|15244.78|15244.78|15244.78|15244.78|15244.78|15244.78|15244.78|15244.78|0
1644584910000|2022-02-11 13:08:30|15246.21|15246.21|15246.21|15246.21|15246.21|15246.21|15246.21|15246.21|0
1644584930000|2022-02-11 13:08:50|15245.8|15245.8|15245.8|15245.8|15245.8|15245.8|15245.8|15245.8|0
1644584950000|2022-02-11 13:09:10|15245.39|15245.39|15245.86|15245.86|15245.86|15245.86|15245.39|15245.39|0
1644584960000|2022-02-11 13:09:20|15244.45|15244.45|15244.92|15244.92|15244.92|15244.92|15244.45|15244.45|0
1644584970000|2022-02-11 13:09:30|15243.98|15243.98|15243.98|15243.98|15243.98|15243.98|15243.98|15243.98|0
1644585000000|2022-02-11 13:10:00|15242.86|15242.86|15243.8|15243.8|15243.8|15243.8|15242.86|15242.86|0
1644585010000|2022-02-11 13:10:10|15236.75|15236.75|15237.21|15237.21|15237.21|15237.21|15235.38|15235.38|0
1644585020000|2022-02-11 13:10:20|15238.12|15238.12|15238.12|15238.12|15238.12|15238.12|15238.12|15238.12|0
1644585030000|2022-02-11 13:10:30|15238.94|15238.94|15239.56|15239.56|15239.56|15239.56|15238.94|15238.94|0
1644585040000|2022-02-11 13:10:40|15239.76|15239.76|15240.24|15240.24|15240.24|15240.24|15239.76|15239.76|0
1644585060000|2022-02-11 13:11:00|15239.78|15239.78|15239.78|15239.78|15239.78|15239.78|15239.78|15239.78|0
1644585070000|2022-02-11 13:11:10|15240.27|15240.27|15240.77|15240.77|15240.77|15240.77|15240.27|15240.27|0
1644585090000|2022-02-11 13:11:30|15242.18|15242.18|15242.18|15242.18|15242.18|15242.18|15242.18|15242.18|0
1644585100000|2022-02-11 13:11:40|15242.74|15242.74|15242.74|15242.74|15242.74|15242.74|15242.74|15242.74|0
1644585110000|2022-02-11 13:11:50|15245.61|15245.61|15247.04|15247.04|15247.04|15247.04|15245.61|15245.61|0
1644585140000|2022-02-11 13:12:20|15247.52|15247.52|15247.52|15247.52|15247.52|15247.52|15247.52|15247.52|0
1644585150000|2022-02-11 13:12:30|15246.57|15246.57|15246.1|15246.1|15246.57|15246.57|15246.1|15246.1|0
1644585160000|2022-02-11 13:12:40|15246.57|15246.57|15246.57|15246.57|15246.57|15246.57|15246.57|15246.57|0
1644585180000|2022-02-11 13:13:00|15245.16|15245.16|15245.16|15245.16|15245.16|15245.16|15245.16|15245.16|0
1644585220000|2022-02-11 13:13:40|15244.69|15244.69|15244.69|15244.69|15244.69|15244.69|15244.69|15244.69|0
1644585250000|2022-02-11 13:14:10|15244.13|15244.13|15244.13|15244.13|15244.13|15244.13|15244.13|15244.13|0
1644585260000|2022-02-11 13:14:20|15244.6|15244.6|15246.81|15246.81|15246.81|15246.81|15244.6|15244.6|0
1644585270000|2022-02-11 13:14:30|15244.98|15244.98|15244.51|15244.51|15244.98|15244.98|15244.51|15244.51|0
1644585300000|2022-02-11 13:15:00|15245.42|15245.42|15245.42|15245.42|15245.42|15245.42|15245.42|15245.42|0
1644585340000|2022-02-11 13:15:40|15245.89|15245.89|15245.42|15245.42|15245.89|15245.89|15245.42|15245.42|0
1644585350000|2022-02-11 13:15:50|15246.36|15246.36|15246.36|15246.36|15246.36|15246.36|15246.36|15246.36|0
1644585360000|2022-02-11 13:16:00|15245.45|15245.45|15236.53|15236.53|15245.45|15245.45|15236.53|15236.53|0
1644585370000|2022-02-11 13:16:10|15235.54|15235.54|15235.54|15235.54|15235.54|15235.54|15235.54|15235.54|0
1644585390000|2022-02-11 13:16:30|15234.6|15234.6|15234.6|15234.6|15234.6|15234.6|15234.6|15234.6|0
1644585400000|2022-02-11 13:16:40|15233.16|15233.16|15231.53|15231.53|15233.16|15233.16|15231.53|15231.53|0
1644585420000|2022-02-11 13:17:00|15229.24|15229.24|15229.24|15229.24|15229.24|15229.24|15229.24|15229.24|0
1644585430000|2022-02-11 13:17:10|15230.06|15230.06|15229.1|15229.1|15230.06|15230.06|15229.1|15229.1|0
1644585490000|2022-02-11 13:18:10|15230.04|15230.04|15230.04|15230.04|15230.04|15230.04|15230.04|15230.04|0
1644585530000|2022-02-11 13:18:50|15230.51|15230.51|15230.51|15230.51|15230.51|15230.51|15230.51|15230.51|0
1644585540000|2022-02-11 13:19:00|15230.98|15230.98|15230.98|15230.98|15230.98|15230.98|15230.98|15230.98|0
1644585550000|2022-02-11 13:19:10|15231.8|15231.8|15231.6|15231.6|15231.8|15231.8|15230.68|15230.68|0
1644585560000|2022-02-11 13:19:20|15232.07|15232.07|15233.5|15233.5|15233.5|15233.5|15232.07|15232.07|0
1644585570000|2022-02-11 13:19:30|15234.62|15234.62|15234.5|15234.5|15234.97|15234.97|15234.5|15234.5|0
1644585580000|2022-02-11 13:19:40|15234.09|15234.09|15234.09|15234.09|15234.09|15234.09|15234.09|15234.09|0
1644585590000|2022-02-11 13:19:50|15235.01|15235.01|15235.01|15235.01|15235.01|15235.01|15235.01|15235.01|0
1644585600000|2022-02-11 13:20:00|15236|15236|15236.32|15236.32|15236.32|15236.32|15235.18|15235.18|0
1644585610000|2022-02-11 13:20:10|15235.87|15235.87|15236.78|15236.78|15236.78|15236.78|15235.87|15235.87|0
1644585770000|2022-02-11 13:22:50|15238.2|15238.2|15241.74|15241.74|15241.74|15241.74|15238.2|15238.2|0
1644585780000|2022-02-11 13:23:00|15240.32|15240.32|15238.91|15238.91|15240.32|15240.32|15238.91|15238.91|0
1644585810000|2022-02-11 13:23:30|15240.35|15240.35|15240.35|15240.35|15240.35|15240.35|15240.35|15240.35|0
1644585860000|2022-02-11 13:24:20|15243.17|15243.17|15243.05|15243.05|15243.17|15243.17|15242.23|15242.23|0
1644585880000|2022-02-11 13:24:40|15243.72|15243.72|15243.72|15243.72|15243.72|15243.72|15243.72|15243.72|0
1644585900000|2022-02-11 13:25:00|15242.8|15242.8|15242.8|15242.8|15242.8|15242.8|15242.8|15242.8|0
1644586010000|2022-02-11 13:26:50|15241.17|15241.17|15241.17|15241.17|15241.17|15241.17|15241.17|15241.17|0
1644586030000|2022-02-11 13:27:10|15242.28|15242.28|15244.67|15244.67|15244.67|15244.67|15242.28|15242.28|0
1644586040000|2022-02-11 13:27:20|15245.13|15245.13|15245.13|15245.13|15245.13|15245.13|15245.13|15245.13|0
1644586050000|2022-02-11 13:27:30|15244.21|15244.21|15241.89|15241.89|15244.21|15244.21|15241.89|15241.89|0
1644586090000|2022-02-11 13:28:10|15241.07|15241.07|15241.07|15241.07|15241.07|15241.07|15241.07|15241.07|0
1644586100000|2022-02-11 13:28:20|15241.54|15241.54|15238.99|15238.99|15241.54|15241.54|15238.99|15238.99|0
1644586110000|2022-02-11 13:28:30|15238.43|15238.43|15238.43|15238.43|15238.43|15238.43|15238.43|15238.43|0
1644586140000|2022-02-11 13:29:00|15237.94|15237.94|15237.44|15237.44|15237.94|15237.94|15237.44|15237.44|0
1644586150000|2022-02-11 13:29:10|15236.32|15236.32|15236.32|15236.32|15236.32|15236.32|15236.32|15236.32|0
1644586170000|2022-02-11 13:29:30|15235.41|15235.41|15237.35|15237.35|15237.35|15237.35|15235.41|15235.41|0
1644586180000|2022-02-11 13:29:40|15237.82|15237.82|15238.37|15238.37|15238.37|15238.37|15237.82|15237.82|0
1644586240000|2022-02-11 13:30:40|15238.17|15238.17|15238.17|15238.17|15238.17|15238.17|15238.17|15238.17|0
1644586260000|2022-02-11 13:31:00|15236.28|15236.28|15233.03|15233.03|15236.28|15236.28|15233.03|15233.03|0
1644586270000|2022-02-11 13:31:10|15232.21|15232.21|15229.86|15229.86|15232.21|15232.21|15229.86|15229.86|0
1644586280000|2022-02-11 13:31:20|15228.74|15228.74|15228.18|15228.18|15228.74|15228.74|15228.18|15228.18|0
1644586290000|2022-02-11 13:31:30|15227.72|15227.72|15228.39|15228.39|15228.59|15228.59|15227.72|15227.72|0
1644586300000|2022-02-11 13:31:40|15226.04|15226.04|15223.75|15223.75|15226.04|15226.04|15223.75|15223.75|0
1644586320000|2022-02-11 13:32:00|15222.81|15222.81|15223.73|15223.73|15223.73|15223.73|15222.81|15222.81|0
1644586330000|2022-02-11 13:32:10|15224.2|15224.2|15224.2|15224.2|15224.2|15224.2|15224.2|15224.2|0
1644586340000|2022-02-11 13:32:20|15223.38|15223.38|15223.38|15223.38|15223.38|15223.38|15223.38|15223.38|0
1644586350000|2022-02-11 13:32:30|15222.47|15222.47|15220.33|15220.33|15222.47|15222.47|15220.33|15220.33|0
1644586370000|2022-02-11 13:32:50|15218.96|15218.96|15218.14|15218.14|15219.42|15219.42|15218.14|15218.14|0
1644586390000|2022-02-11 13:33:10|15218.6|15218.6|15218.6|15218.6|15218.6|15218.6|15218.6|15218.6|0
1644586420000|2022-02-11 13:33:40|15219.07|15219.07|15221.43|15221.43|15221.43|15221.43|15219.07|15219.07|0
1644586440000|2022-02-11 13:34:00|15220.87|15220.87|15220.87|15220.87|15220.87|15220.87|15220.87|15220.87|0
1644586460000|2022-02-11 13:34:20|15227.12|15227.12|15230.3|15230.3|15230.3|15230.3|15227.12|15227.12|0
1644586470000|2022-02-11 13:34:30|15232.13|15232.13|15232.63|15232.63|15232.63|15232.63|15231.22|15231.22|0
1644586500000|2022-02-11 13:35:00|15231.69|15231.69|15231.69|15231.69|15231.69|15231.69|15231.69|15231.69|0
1644586530000|2022-02-11 13:35:30|15231.22|15231.22|15231.69|15231.69|15231.69|15231.69|15231.22|15231.22|0
1644586540000|2022-02-11 13:35:40|15233.12|15233.12|15233.12|15233.12|15233.12|15233.12|15233.12|15233.12|0
1644586550000|2022-02-11 13:35:50|15233.68|15233.68|15232.56|15232.56|15233.68|15233.68|15232.56|15232.56|0
1644586570000|2022-02-11 13:36:10|15233.48|15233.48|15232.66|15232.66|15233.48|15233.48|15232.66|15232.66|0
1644586620000|2022-02-11 13:37:00|15233.16|15233.16|15233.16|15233.16|15233.16|15233.16|15233.16|15233.16|0
1644586640000|2022-02-11 13:37:20|15233.61|15233.61|15233.39|15233.39|15233.61|15233.61|15233.39|15233.39|0
1644586650000|2022-02-11 13:37:30|15235.41|15235.41|15235.41|15235.41|15235.41|15235.41|15235.41|15235.41|0
1644586660000|2022-02-11 13:37:40|15236.23|15236.23|15239.95|15239.95|15239.95|15239.95|15236.23|15236.23|0
1644586670000|2022-02-11 13:37:50|15241.63|15241.63|15241.63|15241.63|15241.63|15241.63|15241.63|15241.63|0
1644586700000|2022-02-11 13:38:20|15242.62|15242.62|15242.62|15242.62|15242.62|15242.62|15242.62|15242.62|0
1644586710000|2022-02-11 13:38:30|15241.19|15241.19|15241.19|15241.19|15241.19|15241.19|15241.19|15241.19|0
1644586730000|2022-02-11 13:38:50|15241.75|15241.75|15248.27|15248.27|15248.27|15248.27|15241.75|15241.75|0
1644586740000|2022-02-11 13:39:00|15249.16|15249.16|15249.39|15249.39|15249.39|15249.39|15249.16|15249.16|0
1644586750000|2022-02-11 13:39:10|15250.82|15250.82|15252.55|15252.55|15252.55|15252.55|15250.82|15250.82|0
1644586780000|2022-02-11 13:39:40|15252.78|15252.78|15253.59|15253.59|15253.59|15253.59|15252.78|15252.78|0
1644586800000|2022-02-11 13:40:00|15255.03|15255.03|15255.03|15255.03|15255.03|15255.03|15255.03|15255.03|0
1644586820000|2022-02-11 13:40:20|15256.14|15256.14|15256.14|15256.14|15256.14|15256.14|15256.14|15256.14|0
1644586860000|2022-02-11 13:41:00|15254.71|15254.71|15254.71|15254.71|15254.71|15254.71|15254.71|15254.71|0
1644586890000|2022-02-11 13:41:30|15255.21|15255.21|15255.76|15255.76|15255.76|15255.76|15255.21|15255.21|0
1644586900000|2022-02-11 13:41:40|15256.26|15256.26|15256.26|15256.26|15256.26|15256.26|15256.26|15256.26|0
1644586910000|2022-02-11 13:41:50|15256.76|15256.76|15256.76|15256.76|15256.76|15256.76|15256.76|15256.76|0
1644586940000|2022-02-11 13:42:20|15257.23|15257.23|15261.47|15261.47|15261.47|15261.47|15257.23|15257.23|0
1644586950000|2022-02-11 13:42:30|15262.39|15262.39|15262.39|15262.39|15262.39|15262.39|15262.39|15262.39|0
1644586960000|2022-02-11 13:42:40|15259.64|15259.64|15259.64|15259.64|15259.64|15259.64|15259.64|15259.64|0
1644586970000|2022-02-11 13:42:50|15257.82|15257.82|15257.82|15257.82|15257.82|15257.82|15257.82|15257.82|0
1644586980000|2022-02-11 13:43:00|15256.9|15256.9|15256.9|15256.9|15256.9|15256.9|15256.9|15256.9|0
1644586990000|2022-02-11 13:43:10|15255.27|15255.27|15255.27|15255.27|15255.27|15255.27|15255.27|15255.27|0
1644587010000|2022-02-11 13:43:30|15253.83|15253.83|15251.46|15251.46|15253.83|15253.83|15251.46|15251.46|0
1644587020000|2022-02-11 13:43:40|15250.64|15250.64|15250.08|15250.08|15250.64|15250.64|15250.08|15250.08|0
1644587030000|2022-02-11 13:43:50|15250.99|15250.99|15250.99|15250.99|15250.99|15250.99|15250.99|15250.99|0
1644587040000|2022-02-11 13:44:00|15251.91|15251.91|15253.54|15253.54|15253.54|15253.54|15251.91|15251.91|0
1644587060000|2022-02-11 13:44:20|15252.72|15252.72|15252.72|15252.72|15252.72|15252.72|15252.72|15252.72|0
1644587070000|2022-02-11 13:44:30|15252.1|15252.1|15252.6|15252.6|15252.6|15252.6|15252.1|15252.1|0
1644587100000|2022-02-11 13:45:00|15251.69|15251.69|15250.31|15250.31|15251.69|15251.69|15250.31|15250.31|0
1644587150000|2022-02-11 13:45:50|15247.96|15247.96|15247.05|15247.05|15247.96|15247.96|15247.05|15247.05|0
1644587160000|2022-02-11 13:46:00|15247.14|15247.14|15247.14|15247.14|15247.14|15247.14|15247.14|15247.14|0
1644587170000|2022-02-11 13:46:10|15246.2|15246.2|15246.67|15246.67|15246.67|15246.67|15246.2|15246.2|0
1644587270000|2022-02-11 13:47:50|15247.13|15247.13|15247.13|15247.13|15247.13|15247.13|15247.13|15247.13|0
1644587320000|2022-02-11 13:48:40|15247.95|15247.95|15247.95|15247.95|15247.95|15247.95|15247.95|15247.95|0
1644587340000|2022-02-11 13:49:00|15249.38|15249.38|15250.82|15250.82|15251.27|15251.27|15249.38|15249.38|0
1644587350000|2022-02-11 13:49:10|15252.65|15252.65|15255.8|15255.8|15255.8|15255.8|15252.19|15252.19|0
1644587370000|2022-02-11 13:49:30|15256.62|15256.62|15256.62|15256.62|15256.62|15256.62|15256.06|15256.06|0
1644587380000|2022-02-11 13:49:40|15255.8|15255.8|15255.8|15255.8|15255.8|15255.8|15255.8|15255.8|0
1644587470000|2022-02-11 13:51:10|15254.99|15254.99|15254.99|15254.99|15254.99|15254.99|15254.99|15254.99|0
1644587560000|2022-02-11 13:52:40|15253.13|15253.13|15250.68|15250.68|15253.13|15253.13|15250.68|15250.68|0
1644587570000|2022-02-11 13:52:50|15251.14|15251.14|15251.14|15251.14|15251.14|15251.14|15251.14|15251.14|0
1644587600000|2022-02-11 13:53:20|15250.32|15250.32|15250.32|15250.32|15250.32|15250.32|15250.32|15250.32|0
1644587620000|2022-02-11 13:53:40|15249.41|15249.41|15245.75|15245.75|15249.41|15249.41|15245.75|15245.75|0
1644587640000|2022-02-11 13:54:00|15245.95|15245.95|15245.95|15245.95|15245.95|15245.95|15245.95|15245.95|0
1644587650000|2022-02-11 13:54:10|15244.54|15244.54|15244.95|15244.95|15244.95|15244.95|15244.54|15244.54|0
1644587660000|2022-02-11 13:54:20|15245.36|15245.36|15245.36|15245.36|15245.36|15245.36|15245.36|15245.36|0
1644587670000|2022-02-11 13:54:30|15245.82|15245.82|15245.82|15245.82|15245.82|15245.82|15245.82|15245.82|0
1644587680000|2022-02-11 13:54:40|15246.23|15246.23|15246.73|15246.73|15247.14|15247.14|15246.23|15246.23|0
1644587730000|2022-02-11 13:55:30|15245.1|15245.1|15245.1|15245.1|15245.1|15245.1|15245.1|15245.1|0
1644587740000|2022-02-11 13:55:40|15245.51|15245.51|15245.51|15245.51|15245.51|15245.51|15245.51|15245.51|0
1644587770000|2022-02-11 13:56:10|15244.08|15244.08|15243.26|15243.26|15244.08|15244.08|15243.26|15243.26|0
1644587790000|2022-02-11 13:56:30|15241.62|15241.62|15241.62|15241.62|15241.62|15241.62|15241.62|15241.62|0
1644587810000|2022-02-11 13:56:50|15243.06|15243.06|15243.06|15243.06|15243.06|15243.06|15243.06|15243.06|0
1644587830000|2022-02-11 13:57:10|15242.14|15242.14|15241.23|15241.23|15242.14|15242.14|15241.23|15241.23|0
1644587840000|2022-02-11 13:57:20|15242.14|15242.14|15242.14|15242.14|15242.14|15242.14|15242.14|15242.14|0
1644587870000|2022-02-11 13:57:50|15240.8|15240.8|15240.8|15240.8|15240.8|15240.8|15240.8|15240.8|0
1644587900000|2022-02-11 13:58:20|15239.37|15239.37|15243.21|15243.21|15243.93|15243.93|15239.37|15239.37|0
1644587910000|2022-02-11 13:58:30|15244.03|15244.03|15244.03|15244.03|15244.03|15244.03|15244.03|15244.03|0
1644587920000|2022-02-11 13:58:40|15242.53|15242.53|15242.53|15242.53|15242.53|15242.53|15242.53|15242.53|0
1644587940000|2022-02-11 13:59:00|15241.1|15241.1|15236|15236|15241.1|15241.1|15236|15236|0
1644587950000|2022-02-11 13:59:10|15234.57|15234.57|15234.57|15234.57|15234.57|15234.57|15234.57|15234.57|0
1644587970000|2022-02-11 13:59:30|15230.91|15230.91|15230.44|15230.44|15230.91|15230.91|15230.44|15230.44|0
1644587980000|2022-02-11 13:59:40|15229|15229|15224.97|15224.97|15229|15229|15224.97|15224.97|0
1644587990000|2022-02-11 13:59:50|15224.51|15224.51|15224.51|15224.51|15224.51|15224.51|15224.51|15224.51|0
1644588000000|2022-02-11 14:00:00|15225.95|15225.95|15226.04|15226.04|15226.86|15226.86|15225.95|15225.95|0
1644588010000|2022-02-11 14:00:10|15225.13|15225.13|15225.13|15225.13|15225.13|15225.13|15225.13|15225.13|0
1644588030000|2022-02-11 14:00:30|15225.94|15225.94|15225.94|15225.94|15225.94|15225.94|15225.94|15225.94|0
1644588040000|2022-02-11 14:00:40|15224.45|15224.45|15224.45|15224.45|15224.45|15224.45|15224.45|15224.45|0
1644588050000|2022-02-11 14:00:50|15223.89|15223.89|15223.89|15223.89|15223.89|15223.89|15223.89|15223.89|0
1644588060000|2022-02-11 14:01:00|15223.67|15223.67|15223.67|15223.67|15223.67|15223.67|15223.67|15223.67|0
1644588070000|2022-02-11 14:01:10|15223.05|15223.05|15223.05|15223.05|15223.05|15223.05|15223.05|15223.05|0
1644588080000|2022-02-11 14:01:20|15222.56|15222.56|15222.56|15222.56|15222.56|15222.56|15222.56|15222.56|0
1644588090000|2022-02-11 14:01:30|15223.12|15223.12|15218.81|15218.81|15223.12|15223.12|15218.81|15218.81|0
1644588100000|2022-02-11 14:01:40|15216.98|15216.98|15199.9|15199.9|15216.98|15216.98|15199.9|15199.9|0
1644588110000|2022-02-11 14:01:50|15198.46|15198.46|15198.46|15198.46|15198.46|15198.46|15198.46|15198.46|0
1644588120000|2022-02-11 14:02:00|15197.55|15197.55|15202.24|15202.24|15202.24|15202.24|15197.55|15197.55|0
1644588130000|2022-02-11 14:02:10|15204.98|15204.98|15206.81|15206.81|15206.81|15206.81|15204.98|15204.98|0
1644588140000|2022-02-11 14:02:20|15206.37|15206.37|15204.98|15204.98|15206.81|15206.81|15204.98|15204.98|0
1644588150000|2022-02-11 14:02:30|15206.81|15206.81|15206.81|15206.81|15207.81|15207.81|15206.81|15206.81|0
1644588160000|2022-02-11 14:02:40|15206.2|15206.2|15206.4|15206.4|15206.4|15206.4|15206.2|15206.2|0
1644588180000|2022-02-11 14:03:00|15205.84|15205.84|15205.84|15205.84|15205.84|15205.84|15205.84|15205.84|0
1644588190000|2022-02-11 14:03:10|15203.59|15203.59|15197.2|15197.2|15203.59|15203.59|15197.2|15197.2|0
1644588200000|2022-02-11 14:03:20|15195.77|15195.77|15195.77|15195.77|15195.77|15195.77|15195.77|15195.77|0
1644588290000|2022-02-11 14:04:50|15201.19|15201.19|15203.54|15203.54|15203.54|15203.54|15201.19|15201.19|0
1644588300000|2022-02-11 14:05:00|15202.11|15202.11|15202.67|15202.67|15202.67|15202.67|15202.11|15202.11|0
1644588310000|2022-02-11 14:05:10|15203.58|15203.58|15203.58|15203.58|15203.58|15203.58|15203.58|15203.58|0
1644588340000|2022-02-11 14:05:40|15201.75|15201.75|15201.75|15201.75|15201.75|15201.75|15201.75|15201.75|0
1644588360000|2022-02-11 14:06:00|15201.19|15201.19|15199.81|15199.81|15201.19|15201.19|15199.81|15199.81|0
1644588370000|2022-02-11 14:06:10|15199.35|15199.35|15198.89|15198.89|15199.35|15199.35|15198.89|15198.89|0
1644588390000|2022-02-11 14:06:30|15201.8|15201.8|15206.1|15206.1|15206.1|15206.1|15201.8|15201.8|0
1644588400000|2022-02-11 14:06:40|15206.31|15206.31|15206.61|15206.61|15207.07|15207.07|15205.5|15205.5|0
1644588440000|2022-02-11 14:07:20|15204.06|15204.06|15205.18|15205.18|15205.18|15205.18|15204.06|15204.06|0
1644588500000|2022-02-11 14:08:20|15205.67|15205.67|15205.67|15205.67|15205.67|15205.67|15205.67|15205.67|0
1644588510000|2022-02-11 14:08:30|15205.18|15205.18|15206.61|15206.61|15206.61|15206.61|15205.18|15205.18|0
1644588530000|2022-02-11 14:08:50|15207.43|15207.43|15207.43|15207.43|15207.43|15207.43|15207.43|15207.43|0
1644588540000|2022-02-11 14:09:00|15207.9|15207.9|15207.9|15207.9|15207.9|15207.9|15207.9|15207.9|0
1644588550000|2022-02-11 14:09:10|15209.02|15209.02|15210.43|15210.43|15210.43|15210.43|15209.02|15209.02|0
1644588560000|2022-02-11 14:09:20|15210.93|15210.93|15213.27|15213.27|15215.1|15215.1|15210.93|15210.93|0
1644588570000|2022-02-11 14:09:30|15211.84|15211.84|15211.28|15211.28|15211.84|15211.84|15211.28|15211.28|0
1644588600000|2022-02-11 14:10:00|15210.72|15210.72|15210.72|15210.72|15210.72|15210.72|15210.72|15210.72|0
1644588640000|2022-02-11 14:10:40|15209.31|15209.31|15209.31|15209.31|15209.31|15209.31|15209.31|15209.31|0
1644588660000|2022-02-11 14:11:00|15207.88|15207.88|15208.79|15208.79|15208.79|15208.79|15207.88|15207.88|0
1644588680000|2022-02-11 14:11:20|15207.88|15207.88|15207.88|15207.88|15207.88|15207.88|15207.88|15207.88|0
1644588700000|2022-02-11 14:11:40|15208.44|15208.44|15208.44|15208.44|15208.44|15208.44|15208.44|15208.44|0
1644588720000|2022-02-11 14:12:00|15208.93|15208.93|15208.93|15208.93|15208.93|15208.93|15208.93|15208.93|0
1644588740000|2022-02-11 14:12:20|15207.9|15207.9|15207.9|15207.9|15207.9|15207.9|15207.9|15207.9|0
1644588750000|2022-02-11 14:12:30|15206.99|15206.99|15206.99|15206.99|15206.99|15206.99|15206.99|15206.99|0
1644588760000|2022-02-11 14:12:40|15206.78|15206.78|15205.97|15205.97|15206.78|15206.78|15205.97|15205.97|0
1644588800000|2022-02-11 14:13:20|15205.41|15205.41|15205.41|15205.41|15205.41|15205.41|15205.41|15205.41|0
1644588810000|2022-02-11 14:13:30|15203.97|15203.97|15203.97|15203.97|15203.97|15203.97|15203.97|15203.97|0
1644588850000|2022-02-11 14:14:10|15203.52|15203.52|15203.06|15203.06|15203.52|15203.52|15203.06|15203.06|0
1644588890000|2022-02-11 14:14:50|15204.49|15204.49|15206.53|15206.53|15206.53|15206.53|15204.49|15204.49|0
1644588910000|2022-02-11 14:15:10|15207.64|15207.64|15207.64|15207.64|15207.64|15207.64|15207.64|15207.64|0
1644588950000|2022-02-11 14:15:50|15206.73|15206.73|15206.73|15206.73|15206.73|15206.73|15206.73|15206.73|0
1644588980000|2022-02-11 14:16:20|15207.64|15207.64|15207.87|15207.87|15207.87|15207.87|15207.64|15207.64|0
1644589020000|2022-02-11 14:17:00|15206.43|15206.43|15206.43|15206.43|15206.43|15206.43|15206.43|15206.43|0
1644589040000|2022-02-11 14:17:20|15205.61|15205.61|15206.08|15206.08|15206.08|15206.08|15205.61|15205.61|0
1644589060000|2022-02-11 14:17:40|15205.41|15205.41|15205.41|15205.41|15205.41|15205.41|15205.41|15205.41|0
1644589080000|2022-02-11 14:18:00|15205.87|15205.87|15205.87|15205.87|15205.87|15205.87|15205.87|15205.87|0
1644589090000|2022-02-11 14:18:10|15204.44|15204.44|15204.44|15204.44|15204.44|15204.44|15204.44|15204.44|0
1644589100000|2022-02-11 14:18:20|15203.98|15203.98|15204.44|15204.44|15204.44|15204.44|15203.98|15203.98|0
1644589140000|2022-02-11 14:19:00|15205.85|15205.85|15205.85|15205.85|15205.85|15205.85|15205.85|15205.85|0
1644589150000|2022-02-11 14:19:10|15205.44|15205.44|15206.06|15206.06|15206.06|15206.06|15205.23|15205.23|0
1644589170000|2022-02-11 14:19:30|15206.26|15206.26|15207.79|15207.79|15207.79|15207.79|15206.26|15206.26|0
1644589190000|2022-02-11 14:19:50|15206.67|15206.67|15206.67|15206.67|15206.67|15206.67|15206.67|15206.67|0
1644589230000|2022-02-11 14:20:30|15206.88|15206.88|15206.88|15206.88|15206.88|15206.88|15206.88|15206.88|0
1644589250000|2022-02-11 14:20:50|15206.06|15206.06|15206.06|15206.06|15206.06|15206.06|15206.06|15206.06|0
1644589270000|2022-02-11 14:21:10|15206.29|15206.29|15206.29|15206.29|15206.29|15206.29|15206.29|15206.29|0
1644589280000|2022-02-11 14:21:20|15206.84|15206.84|15206.37|15206.37|15206.84|15206.84|15206.37|15206.37|0
1644589300000|2022-02-11 14:21:40|15206.84|15206.84|15205.93|15205.93|15206.84|15206.84|15205.93|15205.93|0
1644589310000|2022-02-11 14:21:50|15208.8|15208.8|15208.8|15208.8|15208.8|15208.8|15208.8|15208.8|0
1644589320000|2022-02-11 14:22:00|15207.36|15207.36|15207.36|15207.36|15207.36|15207.36|15207.36|15207.36|0
1644589330000|2022-02-11 14:22:10|15206.42|15206.42|15206.42|15206.42|15206.42|15206.42|15206.42|15206.42|0
1644589370000|2022-02-11 14:22:50|15207.86|15207.86|15207.86|15207.86|15207.86|15207.86|15207.86|15207.86|0
1644589380000|2022-02-11 14:23:00|15207.04|15207.04|15207.04|15207.04|15207.04|15207.04|15207.04|15207.04|0
1644589390000|2022-02-11 14:23:10|15207.5|15207.5|15208.41|15208.41|15208.41|15208.41|15207.5|15207.5|0
1644589410000|2022-02-11 14:23:30|15207.79|15207.79|15207.59|15207.59|15207.79|15207.79|15207.59|15207.59|0
1644589420000|2022-02-11 14:23:40|15207.81|15207.81|15207.81|15207.81|15207.81|15207.81|15207.81|15207.81|0
1644589430000|2022-02-11 14:23:50|15209.25|15209.25|15209.02|15209.02|15209.25|15209.25|15209.02|15209.02|0
1644589450000|2022-02-11 14:24:10|15207.59|15207.59|15211.43|15211.43|15211.43|15211.43|15207.59|15207.59|0
1644589460000|2022-02-11 14:24:20|15211.63|15211.63|15211.63|15211.63|15211.63|15211.63|15211.63|15211.63|0
1644589500000|2022-02-11 14:25:00|15211.17|15211.17|15211.17|15211.17|15211.17|15211.17|15211.17|15211.17|0
1644589540000|2022-02-11 14:25:40|15210.76|15210.76|15211.38|15211.38|15212.29|15212.29|15210.76|15210.76|0
1644589550000|2022-02-11 14:25:50|15211.6|15211.6|15211.83|15211.83|15211.83|15211.83|15211.6|15211.6|0
1644589560000|2022-02-11 14:26:00|15210.39|15210.39|15210.39|15210.39|15210.39|15210.39|15210.39|15210.39|0
1644589620000|2022-02-11 14:27:00|15209.89|15209.89|15209.42|15209.42|15209.89|15209.89|15209.42|15209.42|0
1644589630000|2022-02-11 14:27:10|15208.51|15208.51|15209.01|15209.01|15209.42|15209.42|15208.51|15208.51|0
1644589680000|2022-02-11 14:28:00|15208.6|15208.6|15208.6|15208.6|15208.6|15208.6|15208.6|15208.6|0
1644589710000|2022-02-11 14:28:30|15208.81|15208.81|15210.24|15210.24|15210.24|15210.24|15208.81|15208.81|0
1644589740000|2022-02-11 14:29:00|15210.46|15210.46|15210.46|15210.46|15210.46|15210.46|15210.46|15210.46|0
1644589760000|2022-02-11 14:29:20|15211.38|15211.38|15211.38|15211.38|15211.38|15211.38|15211.38|15211.38|0
1644589770000|2022-02-11 14:29:30|15210.91|15210.91|15210.91|15210.91|15210.91|15210.91|15210.91|15210.91|0
1644589780000|2022-02-11 14:29:40|15211.38|15211.38|15211.38|15211.38|15211.38|15211.38|15211.38|15211.38|0
1644589790000|2022-02-11 14:29:50|15212.79|15212.79|15212.79|15212.79|15212.79|15212.79|15212.79|15212.79|0
1644589800000|2022-02-11 14:30:00|15212.32|15212.32|15213.24|15213.24|15213.24|15213.24|15212.32|15212.32|0
1644589810000|2022-02-11 14:30:10|15212.3|15212.3|15216.52|15216.52|15216.52|15216.52|15212.3|15212.3|0
1644589820000|2022-02-11 14:30:20|15215.6|15215.6|15216.01|15216.01|15216.01|15216.01|15215.6|15215.6|0
1644589830000|2022-02-11 14:30:30|15216.51|15216.51|15217.01|15217.01|15217.01|15217.01|15216.51|15216.51|0
1644589840000|2022-02-11 14:30:40|15216.45|15216.45|15216.67|15216.67|15217.03|15217.03|15215.76|15215.76|0
1644589850000|2022-02-11 14:30:50|15217.59|15217.59|15218.15|15218.15|15218.15|15218.15|15217.59|15217.59|0
1644589870000|2022-02-11 14:31:10|15219.14|15219.14|15219.14|15219.14|15219.14|15219.14|15219.14|15219.14|0
1644589880000|2022-02-11 14:31:20|15219.96|15219.96|15231.91|15231.91|15231.91|15231.91|15219.96|15219.96|0
1644589890000|2022-02-11 14:31:30|15232.53|15232.53|15232.53|15232.53|15232.53|15232.53|15232.53|15232.53|0
1644589900000|2022-02-11 14:31:40|15229.15|15229.15|15226.96|15226.96|15229.15|15229.15|15226.96|15226.96|0
1644589920000|2022-02-11 14:32:00|15226.14|15226.14|15224.23|15224.23|15226.14|15226.14|15224.23|15224.23|0
1644589990000|2022-02-11 14:33:10|15223.78|15223.78|15223.32|15223.32|15223.78|15223.78|15223.32|15223.32|0
1644590010000|2022-02-11 14:33:30|15222.76|15222.76|15222.76|15222.76|15222.76|15222.76|15222.76|15222.76|0
1644590030000|2022-02-11 14:33:50|15221.85|15221.85|15221.85|15221.85|15221.85|15221.85|15221.85|15221.85|0
1644590040000|2022-02-11 14:34:00|15220.41|15220.41|15219|15219|15220.41|15220.41|15219|15219|0
1644590060000|2022-02-11 14:34:20|15218.54|15218.54|15218.54|15218.54|15218.54|15218.54|15218.54|15218.54|0
1644590070000|2022-02-11 14:34:30|15218.32|15218.32|15218.32|15218.32|15218.32|15218.32|15218.32|15218.32|0
1644590090000|2022-02-11 14:34:50|15217.82|15217.82|15217.82|15217.82|15217.82|15217.82|15217.82|15217.82|0
1644590100000|2022-02-11 14:35:00|15215.99|15215.99|15211.84|15211.84|15215.99|15215.99|15211.61|15211.61|0
1644590110000|2022-02-11 14:35:10|15210.92|15210.92|15208.99|15208.99|15210.92|15210.92|15208.99|15208.99|0
1644590120000|2022-02-11 14:35:20|15208.05|15208.05|15208.05|15208.05|15208.05|15208.05|15208.05|15208.05|0
1644590130000|2022-02-11 14:35:30|15206.61|15206.61|15202.78|15202.78|15206.61|15206.61|15202.78|15202.78|0
1644590140000|2022-02-11 14:35:40|15204.21|15204.21|15204.21|15204.21|15204.21|15204.21|15204.21|15204.21|0
1644590160000|2022-02-11 14:36:00|15201.34|15201.34|15206.33|15206.33|15206.33|15206.33|15201.34|15201.34|0
1644590170000|2022-02-11 14:36:10|15207.15|15207.15|15207.15|15207.15|15207.15|15207.15|15207.15|15207.15|0
1644590180000|2022-02-11 14:36:20|15206.23|15206.23|15205.41|15205.41|15206.23|15206.23|15205.41|15205.41|0
1644590210000|2022-02-11 14:36:50|15205.97|15205.97|15205.41|15205.41|15205.97|15205.97|15205.41|15205.41|0
1644590230000|2022-02-11 14:37:10|15205.97|15205.97|15205.97|15205.97|15205.97|15205.97|15205.97|15205.97|0
1644590250000|2022-02-11 14:37:30|15204.54|15204.54|15204.54|15204.54|15204.54|15204.54|15204.54|15204.54|0
1644590260000|2022-02-11 14:37:40|15205|15205|15205|15205|15205|15205|15205|15205|0
1644590280000|2022-02-11 14:38:00|15204.54|15204.54|15204.54|15204.54|15204.54|15204.54|15204.54|15204.54|0
1644590310000|2022-02-11 14:38:30|15206.92|15206.92|15209.18|15209.18|15210.61|15210.61|15206.92|15206.92|0
1644590320000|2022-02-11 14:38:40|15208.56|15208.56|15209.02|15209.02|15209.02|15209.02|15208.56|15208.56|0
1644590330000|2022-02-11 14:38:50|15207.9|15207.9|15207.9|15207.9|15207.9|15207.9|15207.9|15207.9|0
1644590390000|2022-02-11 14:39:50|15207.44|15207.44|15207.44|15207.44|15207.44|15207.44|15207.44|15207.44|0
1644590400000|2022-02-11 14:40:00|15206.97|15206.97|15202.69|15202.69|15206.97|15206.97|15202.69|15202.69|0
1644590410000|2022-02-11 14:40:10|15202.13|15202.13|15200.2|15200.2|15202.13|15202.13|15200.2|15200.2|0
1644590420000|2022-02-11 14:40:20|15202.79|15202.79|15202.79|15202.79|15202.79|15202.79|15202.79|15202.79|0
1644590430000|2022-02-11 14:40:30|15201.87|15201.87|15201.87|15201.87|15201.87|15201.87|15201.87|15201.87|0
1644590460000|2022-02-11 14:41:00|15200.44|15200.44|15201.38|15201.38|15202.5|15202.5|15200.44|15200.44|0
1644590470000|2022-02-11 14:41:10|15200.56|15200.56|15200.56|15200.56|15200.56|15200.56|15200.56|15200.56|0
1644590480000|2022-02-11 14:41:20|15199.75|15199.75|15199.75|15199.75|15199.75|15199.75|15199.75|15199.75|0
1644590500000|2022-02-11 14:41:40|15197.92|15197.92|15197.92|15197.92|15197.92|15197.92|15197.92|15197.92|0
1644590530000|2022-02-11 14:42:10|15198.39|15198.39|15198.39|15198.39|15198.39|15198.39|15198.39|15198.39|0
1644590540000|2022-02-11 14:42:20|15197.72|15197.72|15197.72|15197.72|15197.72|15197.72|15197.72|15197.72|0
1644590570000|2022-02-11 14:42:50|15196.08|15196.08|15196.9|15196.9|15196.9|15196.9|15196.08|15196.08|0
1644590600000|2022-02-11 14:43:20|15197.72|15197.72|15201.65|15201.65|15201.65|15201.65|15197.72|15197.72|0
1644590610000|2022-02-11 14:43:30|15203.48|15203.48|15203.48|15203.48|15204.03|15204.03|15203.48|15203.48|0
1644590630000|2022-02-11 14:43:50|15203.97|15203.97|15206.84|15206.84|15206.84|15206.84|15203.97|15203.97|0
1644590640000|2022-02-11 14:44:00|15207.34|15207.34|15207.34|15207.34|15207.34|15207.34|15207.34|15207.34|0
1644590660000|2022-02-11 14:44:20|15208.16|15208.16|15213.36|15213.36|15213.36|15213.36|15208.16|15208.16|0
1644590670000|2022-02-11 14:44:30|15212.8|15212.8|15212.8|15212.8|15212.8|15212.8|15212.8|15212.8|0
1644590680000|2022-02-11 14:44:40|15212.24|15212.24|15212.24|15212.24|15212.24|15212.24|15212.24|15212.24|0
1644590700000|2022-02-11 14:45:00|15213.06|15213.06|15214.49|15214.49|15214.49|15214.49|15213.06|15213.06|0
1644590710000|2022-02-11 14:45:10|15214.96|15214.96|15221.6|15221.6|15221.6|15221.6|15214.96|15214.96|0
1644590720000|2022-02-11 14:45:20|15221.38|15221.38|15224.1|15224.1|15224.72|15224.72|15221.38|15221.38|0
1644590730000|2022-02-11 14:45:30|15225.98|15225.98|15225.98|15225.98|15225.98|15225.98|15225.98|15225.98|0
1644590740000|2022-02-11 14:45:40|15224.87|15224.87|15228.73|15228.73|15228.73|15228.73|15224.87|15224.87|0
1644590750000|2022-02-11 14:45:50|15233.03|15233.03|15236.01|15236.01|15236.01|15236.01|15233.03|15233.03|0
1644590760000|2022-02-11 14:46:00|15236.43|15236.43|15236.43|15236.43|15236.43|15236.43|15236.43|15236.43|0
1644590770000|2022-02-11 14:46:10|15237.34|15237.34|15242.1|15242.1|15242.1|15242.1|15237.34|15237.34|0
1644590790000|2022-02-11 14:46:30|15243.1|15243.1|15243.1|15243.1|15243.1|15243.1|15243.1|15243.1|0
1644590800000|2022-02-11 14:46:40|15243.55|15243.55|15243.55|15243.55|15243.55|15243.55|15243.55|15243.55|0
1644590830000|2022-02-11 14:47:10|15244.17|15244.17|15244.17|15244.17|15244.17|15244.17|15244.17|15244.17|0
1644590840000|2022-02-11 14:47:20|15245.08|15245.08|15245.08|15245.08|15245.08|15245.08|15245.08|15245.08|0
1644590850000|2022-02-11 14:47:30|15244.17|15244.17|15244.17|15244.17|15244.17|15244.17|15244.17|15244.17|0
1644590860000|2022-02-11 14:47:40|15244.64|15244.64|15243.65|15243.65|15244.64|15244.64|15243.65|15243.65|0
1644590870000|2022-02-11 14:47:50|15243.09|15243.09|15243.09|15243.09|15243.09|15243.09|15243.09|15243.09|0
1644590890000|2022-02-11 14:48:10|15244.82|15244.82|15243.35|15243.35|15244.82|15244.82|15243.35|15243.35|0
1644590900000|2022-02-11 14:48:20|15241.92|15241.92|15243.35|15243.35|15244.79|15244.79|15241.92|15241.92|0
1644590920000|2022-02-11 14:48:40|15243.81|15243.81|15243.35|15243.35|15243.81|15243.81|15243.35|15243.35|0
1644590930000|2022-02-11 14:48:50|15243.91|15243.91|15243.91|15243.91|15243.91|15243.91|15243.91|15243.91|0
1644590960000|2022-02-11 14:49:20|15245.34|15245.34|15245.34|15245.34|15245.34|15245.34|15245.34|15245.34|0
1644591000000|2022-02-11 14:50:00|15246.78|15246.78|15245.34|15245.34|15246.78|15246.78|15245.34|15245.34|0
1644591020000|2022-02-11 14:50:20|15244.89|15244.89|15244.89|15244.89|15244.89|15244.89|15244.89|15244.89|0
1644591040000|2022-02-11 14:50:40|15243.97|15243.97|15243.97|15243.97|15243.97|15243.97|15243.97|15243.97|0
1644591060000|2022-02-11 14:51:00|15242.54|15242.54|15239.03|15239.03|15244.37|15244.37|15238.28|15238.28|0
1644591070000|2022-02-11 14:51:10|15237.6|15237.6|15237.6|15237.6|15237.6|15237.6|15237.6|15237.6|0
1644591090000|2022-02-11 14:51:30|15236.78|15236.78|15236.78|15236.78|15236.99|15236.99|15236.78|15236.78|0
1644591100000|2022-02-11 14:51:40|15237.24|15237.24|15237.24|15237.24|15239.07|15239.07|15237.24|15237.24|0
1644591110000|2022-02-11 14:51:50|15238.87|15238.87|15238.87|15238.87|15238.87|15238.87|15238.87|15238.87|0
1644591120000|2022-02-11 14:52:00|15239.49|15239.49|15239.18|15239.18|15239.69|15239.69|15238.72|15238.72|0
1644591130000|2022-02-11 14:52:10|15239.73|15239.73|15241.56|15241.56|15241.56|15241.56|15239.73|15239.73|0
1644591140000|2022-02-11 14:52:20|15242.12|15242.12|15243.13|15243.13|15243.13|15243.13|15242.12|15242.12|0
1644591150000|2022-02-11 14:52:30|15242.9|15242.9|15242.9|15242.9|15242.9|15242.9|15242.9|15242.9|0
1644591180000|2022-02-11 14:53:00|15241.79|15241.79|15240.71|15240.71|15242.34|15242.34|15240.71|15240.71|0
1644591200000|2022-02-11 14:53:20|15240.15|15240.15|15238.74|15238.74|15240.15|15240.15|15238.74|15238.74|0
1644591220000|2022-02-11 14:53:40|15237.82|15237.82|15237.82|15237.82|15237.82|15237.82|15237.82|15237.82|0
1644591230000|2022-02-11 14:53:50|15238.64|15238.64|15238.64|15238.64|15238.64|15238.64|15238.64|15238.64|0
1644591240000|2022-02-11 14:54:00|15238.08|15238.08|15238.08|15238.08|15238.08|15238.08|15238.08|15238.08|0
1644591260000|2022-02-11 14:54:20|15238.55|15238.55|15238.55|15238.55|15238.55|15238.55|15238.55|15238.55|0
1644591280000|2022-02-11 14:54:40|15237.74|15237.74|15237.74|15237.74|15237.74|15237.74|15237.74|15237.74|0
1644591290000|2022-02-11 14:54:50|15236.3|15236.3|15236.3|15236.3|15236.3|15236.3|15236.3|15236.3|0
1644591340000|2022-02-11 14:55:40|15236.86|15236.86|15238.62|15238.62|15238.62|15238.62|15236.86|15236.86|0
1644591350000|2022-02-11 14:55:50|15238.15|15238.15|15237.23|15237.23|15238.15|15238.15|15237.23|15237.23|0
1644591370000|2022-02-11 14:56:10|15235.6|15235.6|15235.6|15235.6|15235.6|15235.6|15235.6|15235.6|0
1644591380000|2022-02-11 14:56:20|15234.48|15234.48|15230.93|15230.93|15234.48|15234.48|15230.93|15230.93|0
1644591390000|2022-02-11 14:56:30|15230.11|15230.11|15229.98|15229.98|15230.32|15230.32|15229.76|15229.76|0
1644591400000|2022-02-11 14:56:40|15228.55|15228.55|15229.07|15229.07|15231.42|15231.42|15228.55|15228.55|0
1644591410000|2022-02-11 14:56:50|15226.62|15226.62|15226.62|15226.62|15226.62|15226.62|15226.62|15226.62|0
1644591420000|2022-02-11 14:57:00|15227.53|15227.53|15227.53|15227.53|15227.53|15227.53|15227.53|15227.53|0
1644591430000|2022-02-11 14:57:10|15228.57|15228.57|15234.98|15234.98|15234.98|15234.98|15228.57|15228.57|0
1644591440000|2022-02-11 14:57:20|15234.16|15234.16|15232.34|15232.34|15234.16|15234.16|15232.34|15232.34|0
1644591460000|2022-02-11 14:57:40|15232.79|15232.79|15232.79|15232.79|15232.79|15232.79|15232.79|15232.79|0
1644591490000|2022-02-11 14:58:10|15232.34|15232.34|15231.86|15231.86|15232.34|15232.34|15231.86|15231.86|0
1644591520000|2022-02-11 14:58:40|15231.64|15231.64|15231.64|15231.64|15231.64|15231.64|15231.64|15231.64|0
1644591530000|2022-02-11 14:58:50|15230.73|15230.73|15231.64|15231.64|15231.64|15231.64|15230.73|15230.73|0
1644591540000|2022-02-11 14:59:00|15230.21|15230.21|15230.21|15230.21|15230.21|15230.21|15230.21|15230.21|0
1644591550000|2022-02-11 14:59:10|15229.75|15229.75|15229.75|15229.75|15229.75|15229.75|15229.75|15229.75|0
1644591580000|2022-02-11 14:59:40|15229.25|15229.25|15229.25|15229.25|15229.25|15229.25|15229.25|15229.25|0
1644591590000|2022-02-11 14:59:50|15232.12|15232.12|15232.83|15232.83|15232.83|15232.83|15231.91|15231.91|0
1644591600000|2022-02-11 15:00:00|15234.26|15234.26|15235.9|15235.9|15235.9|15235.9|15233.81|15233.81|0
1644591610000|2022-02-11 15:00:10|15236.91|15236.91|15234.88|15234.88|15236.91|15236.91|15234.88|15234.88|0
1644591620000|2022-02-11 15:00:20|15234.47|15234.47|15235.33|15235.33|15236.15|15236.15|15233.56|15233.56|0
1644591660000|2022-02-11 15:01:00|15235.89|15235.89|15235.59|15235.59|15236.7|15236.7|15235.59|15235.59|0
1644591670000|2022-02-11 15:01:10|15234.77|15234.77|15236.18|15236.18|15236.18|15236.18|15234.77|15234.77|0
1644591680000|2022-02-11 15:01:20|15237|15237|15237|15237|15237|15237|15237|15237|0
1644591690000|2022-02-11 15:01:30|15234.65|15234.65|15230.81|15230.81|15234.65|15234.65|15230.81|15230.81|0
1644591710000|2022-02-11 15:01:50|15229.32|15229.32|15229.32|15229.32|15229.32|15229.32|15229.32|15229.32|0
1644591720000|2022-02-11 15:02:00|15230.32|15230.32|15230.87|15230.87|15230.87|15230.87|15229.38|15229.38|0
1644591740000|2022-02-11 15:02:20|15232.31|15232.31|15234.85|15234.85|15234.85|15234.85|15232.31|15232.31|0
1644591760000|2022-02-11 15:02:40|15236.29|15236.29|15236.29|15236.29|15236.29|15236.29|15236.29|15236.29|0
1644591770000|2022-02-11 15:02:50|15235.17|15235.17|15235.17|15235.17|15235.17|15235.17|15235.17|15235.17|0
1644591780000|2022-02-11 15:03:00|15235.73|15235.73|15237.66|15237.66|15237.66|15237.66|15235.73|15235.73|0
1644591800000|2022-02-11 15:03:20|15239.08|15239.08|15239.08|15239.08|15239.08|15239.08|15239.08|15239.08|0
1644591830000|2022-02-11 15:03:50|15238.14|15238.14|15238.14|15238.14|15238.14|15238.14|15238.14|15238.14|0
1644591840000|2022-02-11 15:04:00|15238.75|15238.75|15239.78|15239.78|15239.78|15239.78|15238.75|15238.75|0
1644591850000|2022-02-11 15:04:10|15240.34|15240.34|15239.93|15239.93|15240.34|15240.34|15239.93|15239.93|0
1644591870000|2022-02-11 15:04:30|15241.36|15241.36|15241.36|15241.36|15241.36|15241.36|15241.36|15241.36|0
1644591900000|2022-02-11 15:05:00|15241.92|15241.92|15248.36|15248.36|15248.36|15248.36|15241.92|15241.92|0
1644591910000|2022-02-11 15:05:10|15249.27|15249.27|15249.27|15249.27|15249.27|15249.27|15249.27|15249.27|0
1644591930000|2022-02-11 15:05:30|15250.09|15250.09|15251|15251|15251|15251|15250.09|15250.09|0
1644591940000|2022-02-11 15:05:40|15252.03|15252.03|15253.92|15253.92|15253.92|15253.92|15252.03|15252.03|0
1644591950000|2022-02-11 15:05:50|15254.84|15254.84|15256.53|15256.53|15256.53|15256.53|15254.84|15254.84|0
1644591960000|2022-02-11 15:06:00|15258.02|15258.02|15268.42|15268.42|15268.42|15268.42|15258.02|15258.02|0
1644591970000|2022-02-11 15:06:10|15268.92|15268.92|15275.23|15275.23|15275.23|15275.23|15268.92|15268.92|0
1644591980000|2022-02-11 15:06:20|15275.03|15275.03|15276.77|15276.77|15276.77|15276.77|15275.03|15275.03|0
1644591990000|2022-02-11 15:06:30|15277.24|15277.24|15272.75|15272.75|15277.24|15277.24|15272.75|15272.75|0
1644592000000|2022-02-11 15:06:40|15271.17|15271.17|15272.11|15272.11|15272.11|15272.11|15271.17|15271.17|0
1644592020000|2022-02-11 15:07:00|15271.12|15271.12|15270.4|15270.4|15271.34|15271.34|15270.4|15270.4|0
1644592030000|2022-02-11 15:07:10|15269.95|15269.95|15266.65|15266.65|15269.95|15269.95|15265.73|15265.73|0
1644592060000|2022-02-11 15:07:40|15266.18|15266.18|15266.18|15266.18|15266.18|15266.18|15266.18|15266.18|0
1644592070000|2022-02-11 15:07:50|15265.36|15265.36|15265.92|15265.92|15265.92|15265.92|15265.36|15265.36|0
1644592080000|2022-02-11 15:08:00|15264.48|15264.48|15264.48|15264.48|15264.48|15264.48|15264.48|15264.48|0
1644592090000|2022-02-11 15:08:10|15259.29|15259.29|15255.58|15255.58|15259.29|15259.29|15255.58|15255.58|0
1644592100000|2022-02-11 15:08:20|15255.1|15255.1|15255.1|15255.1|15255.1|15255.1|15255.1|15255.1|0
1644592110000|2022-02-11 15:08:30|15255.52|15255.52|15256.13|15256.13|15256.13|15256.13|15255.52|15255.52|0
1644592120000|2022-02-11 15:08:40|15253.39|15253.39|15251.71|15251.71|15253.39|15253.39|15251.71|15251.71|0
1644592130000|2022-02-11 15:08:50|15252.27|15252.27|15252.27|15252.27|15252.83|15252.83|15252.27|15252.27|0
1644592140000|2022-02-11 15:09:00|15254.2|15254.2|15254.2|15254.2|15254.2|15254.2|15252.37|15252.37|0
1644592150000|2022-02-11 15:09:10|15255.14|15255.14|15255.14|15255.14|15255.14|15255.14|15255.14|15255.14|0
1644592160000|2022-02-11 15:09:20|15255.61|15255.61|15255.61|15255.61|15255.61|15255.61|15255.61|15255.61|0
1644592210000|2022-02-11 15:10:10|15254.79|15254.79|15252.8|15252.8|15254.79|15254.79|15252.8|15252.8|0
1644592220000|2022-02-11 15:10:20|15254.24|15254.24|15254.24|15254.24|15254.24|15254.24|15254.24|15254.24|0
1644592250000|2022-02-11 15:10:50|15254.44|15254.44|15254.44|15254.44|15254.44|15254.44|15254.44|15254.44|0
1644592260000|2022-02-11 15:11:00|15255.47|15255.47|15257.2|15257.2|15257.2|15257.2|15255.47|15255.47|0
1644592270000|2022-02-11 15:11:10|15258.19|15258.19|15257.25|15257.25|15258.19|15258.19|15257.25|15257.25|0
1644592290000|2022-02-11 15:11:30|15256.22|15256.22|15249.32|15249.32|15256.22|15256.22|15249.32|15249.32|0
1644592300000|2022-02-11 15:11:40|15248.82|15248.82|15244.12|15244.12|15248.82|15248.82|15244.12|15244.12|0
1644592310000|2022-02-11 15:11:50|15243.51|15243.51|15242.17|15242.17|15243.51|15243.51|15241.67|15241.67|0
1644592320000|2022-02-11 15:12:00|15241.05|15241.05|15241.05|15241.05|15241.05|15241.05|15241.05|15241.05|0
1644592330000|2022-02-11 15:12:10|15239.17|15239.17|15234.87|15234.87|15239.17|15239.17|15234.87|15234.87|0
1644592340000|2022-02-11 15:12:20|15233.84|15233.84|15232.4|15232.4|15233.84|15233.84|15232.4|15232.4|0
1644592350000|2022-02-11 15:12:30|15230.58|15230.58|15228.34|15228.34|15230.58|15230.58|15228.34|15228.34|0
1644592360000|2022-02-11 15:12:40|15224.63|15224.63|15223.8|15223.8|15224.63|15224.63|15223.8|15223.8|0
1644592390000|2022-02-11 15:13:10|15222.39|15222.39|15222.39|15222.39|15222.39|15222.39|15222.39|15222.39|0
1644592410000|2022-02-11 15:13:30|15221.98|15221.98|15221.98|15221.98|15221.98|15221.98|15221.98|15221.98|0
1644592420000|2022-02-11 15:13:40|15221.07|15221.07|15221.07|15221.07|15221.07|15221.07|15221.07|15221.07|0
1644592430000|2022-02-11 15:13:50|15219.58|15219.58|15219.58|15219.58|15219.58|15219.58|15219.58|15219.58|0
1644592440000|2022-02-11 15:14:00|15218.14|15218.14|15219.58|15219.58|15219.58|15219.58|15218.14|15218.14|0
1644592480000|2022-02-11 15:14:40|15219.02|15219.02|15219.02|15219.02|15219.02|15219.02|15219.02|15219.02|0
1644592490000|2022-02-11 15:14:50|15222.28|15222.28|15221.22|15221.22|15222.6|15222.6|15220.75|15220.75|0
1644592500000|2022-02-11 15:15:00|15222.65|15222.65|15229.55|15229.55|15229.96|15229.96|15222.65|15222.65|0
1644592510000|2022-02-11 15:15:10|15230.58|15230.58|15230.17|15230.17|15230.58|15230.58|15230.17|15230.17|0
1644592530000|2022-02-11 15:15:30|15229.22|15229.22|15229.22|15229.22|15229.22|15229.22|15229.22|15229.22|0
1644592570000|2022-02-11 15:16:10|15229.45|15229.45|15229.03|15229.03|15229.94|15229.94|15229.03|15229.03|0
1644592580000|2022-02-11 15:16:20|15228.47|15228.47|15228.47|15228.47|15228.47|15228.47|15228.47|15228.47|0
1644592600000|2022-02-11 15:16:40|15227.04|15227.04|15227.04|15227.04|15227.04|15227.04|15227.04|15227.04|0
1644592620000|2022-02-11 15:17:00|15226.58|15226.58|15227.1|15227.1|15228.01|15228.01|15226.58|15226.58|0
1644592630000|2022-02-11 15:17:10|15228.04|15228.04|15228.86|15228.86|15228.86|15228.86|15228.04|15228.04|0
1644592640000|2022-02-11 15:17:20|15229.77|15229.77|15228.44|15228.44|15230.27|15230.27|15228.44|15228.44|0
1644592670000|2022-02-11 15:17:50|15228.24|15228.24|15226.13|15226.13|15228.24|15228.24|15226.13|15226.13|0
1644592680000|2022-02-11 15:18:00|15225.31|15225.31|15224.49|15224.49|15225.31|15225.31|15224.49|15224.49|0
1644592700000|2022-02-11 15:18:20|15224.03|15224.03|15224.03|15224.03|15224.03|15224.03|15224.03|15224.03|0
1644592720000|2022-02-11 15:18:40|15222.6|15222.6|15222.6|15222.6|15222.6|15222.6|15222.6|15222.6|0
1644592730000|2022-02-11 15:18:50|15222.13|15222.13|15222.13|15222.13|15222.13|15222.13|15222.13|15222.13|0
1644592750000|2022-02-11 15:19:10|15222.58|15222.58|15227.44|15227.44|15227.44|15227.44|15222.58|15222.58|0
1644592760000|2022-02-11 15:19:20|15227.24|15227.24|15227.71|15227.71|15227.71|15227.71|15227.24|15227.24|0
1644592790000|2022-02-11 15:19:50|15226.22|15226.22|15227.13|15227.13|15227.13|15227.13|15226.22|15226.22|0
1644592800000|2022-02-11 15:20:00|15227.69|15227.69|15228.51|15228.51|15228.51|15228.51|15227.69|15227.69|0
1644592820000|2022-02-11 15:20:20|15227.07|15227.07|15227.07|15227.07|15227.07|15227.07|15227.07|15227.07|0
1644592830000|2022-02-11 15:20:30|15227.99|15227.99|15231.06|15231.06|15231.06|15231.06|15227.99|15227.99|0
1644592840000|2022-02-11 15:20:40|15231.97|15231.97|15231.97|15231.97|15231.97|15231.97|15231.97|15231.97|0
1644592850000|2022-02-11 15:20:50|15231.06|15231.06|15231.06|15231.06|15231.06|15231.06|15231.06|15231.06|0
1644592860000|2022-02-11 15:21:00|15231.62|15231.62|15233.81|15233.81|15234.37|15234.37|15231.62|15231.62|0
1644592890000|2022-02-11 15:21:30|15232.38|15232.38|15232.38|15232.38|15232.38|15232.38|15232.38|15232.38|0
1644592900000|2022-02-11 15:21:40|15231.88|15231.88|15231.88|15231.88|15231.88|15231.88|15231.88|15231.88|0
1644592910000|2022-02-11 15:21:50|15230.45|15230.45|15230.45|15230.45|15230.45|15230.45|15230.45|15230.45|0
1644592920000|2022-02-11 15:22:00|15230.03|15230.03|15226.31|15226.31|15230.03|15230.03|15226.31|15226.31|0
1644592930000|2022-02-11 15:22:10|15228.66|15228.66|15228.43|15228.43|15228.66|15228.66|15228.43|15228.43|0
1644592980000|2022-02-11 15:23:00|15229.35|15229.35|15229.76|15229.76|15229.76|15229.76|15229.35|15229.35|0
1644592990000|2022-02-11 15:23:10|15229.55|15229.55|15229.55|15229.55|15229.55|15229.55|15229.55|15229.55|0
1644593010000|2022-02-11 15:23:30|15229.08|15229.08|15229.64|15229.64|15229.64|15229.64|15229.08|15229.08|0
1644593040000|2022-02-11 15:24:00|15230.1|15230.1|15231.01|15231.01|15231.01|15231.01|15230.1|15230.1|0
1644593050000|2022-02-11 15:24:10|15231.57|15231.57|15231.57|15231.57|15231.57|15231.57|15231.57|15231.57|0
1644593070000|2022-02-11 15:24:30|15230.75|15230.75|15231.16|15231.16|15231.16|15231.16|15230.75|15230.75|0
1644593080000|2022-02-11 15:24:40|15231.57|15231.57|15232.49|15232.49|15232.49|15232.49|15231.57|15231.57|0
1644593100000|2022-02-11 15:25:00|15232.95|15232.95|15232.95|15232.95|15232.95|15232.95|15232.95|15232.95|0
1644593110000|2022-02-11 15:25:10|15232.54|15232.54|15231.87|15231.87|15232.54|15232.54|15231.87|15231.87|0
1644593120000|2022-02-11 15:25:20|15233.73|15233.73|15234.85|15234.85|15234.85|15234.85|15233.73|15233.73|0
1644593140000|2022-02-11 15:25:40|15233.91|15233.91|15234.82|15234.82|15234.82|15234.82|15233.91|15233.91|0
1644593150000|2022-02-11 15:25:50|15234|15234|15234|15234|15234|15234|15234|15234|0
1644593160000|2022-02-11 15:26:00|15233.59|15233.59|15233.59|15233.59|15233.59|15233.59|15233.59|15233.59|0
1644593170000|2022-02-11 15:26:10|15233.03|15233.03|15233.03|15233.03|15233.03|15233.03|15233.03|15233.03|0
1644593180000|2022-02-11 15:26:20|15241.54|15241.54|15240.95|15240.95|15241.54|15241.54|15240.95|15240.95|0
1644593210000|2022-02-11 15:26:50|15241.86|15241.86|15241.86|15241.86|15241.86|15241.86|15241.86|15241.86|0
1644593220000|2022-02-11 15:27:00|15242.68|15242.68|15243.09|15243.09|15243.09|15243.09|15242.68|15242.68|0
1644593240000|2022-02-11 15:27:20|15241.46|15241.46|15240.54|15240.54|15241.46|15241.46|15240.54|15240.54|0
1644593250000|2022-02-11 15:27:30|15241.48|15241.48|15240.67|15240.67|15241.48|15241.48|15240.67|15240.67|0
1644593280000|2022-02-11 15:28:00|15238.2|15238.2|15232.1|15232.1|15238.2|15238.2|15232.1|15232.1|0
1644593290000|2022-02-11 15:28:10|15231.69|15231.69|15231.69|15231.69|15231.69|15231.69|15231.69|15231.69|0
1644593310000|2022-02-11 15:28:30|15230.75|15230.75|15230.75|15230.75|15230.75|15230.75|15230.75|15230.75|0
1644593340000|2022-02-11 15:29:00|15230.95|15230.95|15231.41|15231.41|15231.41|15231.41|15230.95|15230.95|0
1644593370000|2022-02-11 15:29:30|15231.97|15231.97|15232.88|15232.88|15232.88|15232.88|15231.97|15231.97|0
1644593390000|2022-02-11 15:29:50|15232.32|15232.32|15232.32|15232.32|15232.32|15232.32|15232.32|15232.32|0
1644593400000|2022-02-11 15:30:00|15230.89|15230.89|15233.81|15233.81|15233.81|15233.81|15230.89|15230.89|0
1644593410000|2022-02-11 15:30:10|15234.22|15234.22|15239.38|15239.38|15240.37|15240.37|15234.02|15234.02|0
1644593420000|2022-02-11 15:30:20|15239.87|15239.87|15239.87|15239.87|15239.87|15239.87|15239.87|15239.87|0
1644593430000|2022-02-11 15:30:30|15239.42|15239.42|15240.85|15240.85|15240.85|15240.85|15239.42|15239.42|0
1644593470000|2022-02-11 15:31:10|15241.35|15241.35|15242.29|15242.29|15242.29|15242.29|15241.35|15241.35|0
1644593490000|2022-02-11 15:31:30|15243.4|15243.4|15250.08|15250.08|15250.08|15250.08|15243.4|15243.4|0
1644593500000|2022-02-11 15:31:40|15255.75|15255.75|15257.78|15257.78|15257.78|15257.78|15255.75|15255.75|0
1644593520000|2022-02-11 15:32:00|15256.87|15256.87|15257.76|15257.76|15257.76|15257.76|15256.87|15256.87|0
1644593530000|2022-02-11 15:32:10|15257.55|15257.55|15256.97|15256.97|15258.67|15258.67|15256.97|15256.97|0
1644593540000|2022-02-11 15:32:20|15257.38|15257.38|15257.38|15257.38|15257.38|15257.38|15257.38|15257.38|0
1644593550000|2022-02-11 15:32:30|15258.76|15258.76|15258.76|15258.76|15258.76|15258.76|15258.76|15258.76|0
1644593580000|2022-02-11 15:33:00|15259.17|15259.17|15259.77|15259.77|15260.48|15260.48|15259.17|15259.17|0
1644593600000|2022-02-11 15:33:20|15256|15256|15247.28|15247.28|15256|15256|15247.28|15247.28|0
1644593610000|2022-02-11 15:33:30|15248.71|15248.71|15248.71|15248.71|15248.71|15248.71|15248.71|15248.71|0
1644593640000|2022-02-11 15:34:00|15247.28|15247.28|15246.27|15246.27|15247.28|15247.28|15246.27|15246.27|0
1644593660000|2022-02-11 15:34:20|15246.74|15246.74|15246.74|15246.74|15246.74|15246.74|15246.74|15246.74|0
1644593670000|2022-02-11 15:34:30|15246.24|15246.24|15248.89|15248.89|15248.89|15248.89|15246.24|15246.24|0
1644593690000|2022-02-11 15:34:50|15250.33|15250.33|15250.33|15250.33|15250.33|15250.33|15250.33|15250.33|0
1644593700000|2022-02-11 15:35:00|15248.85|15248.85|15248.85|15248.85|15248.85|15248.85|15248.85|15248.85|0
1644593720000|2022-02-11 15:35:20|15248.36|15248.36|15248.36|15248.36|15248.36|15248.36|15248.36|15248.36|0
1644593730000|2022-02-11 15:35:30|15247.89|15247.89|15247.89|15247.89|15247.89|15247.89|15247.89|15247.89|0
1644593740000|2022-02-11 15:35:40|15247.07|15247.07|15247.07|15247.07|15247.07|15247.07|15247.07|15247.07|0
1644593760000|2022-02-11 15:36:00|15245.64|15245.64|15245.64|15245.64|15245.64|15245.64|15245.64|15245.64|0
1644593780000|2022-02-11 15:36:20|15244.72|15244.72|15245.08|15245.08|15245.08|15245.08|15244.16|15244.16|0
1644593790000|2022-02-11 15:36:30|15244.26|15244.26|15244.26|15244.26|15244.26|15244.26|15244.26|15244.26|0
1644593810000|2022-02-11 15:36:50|15244.73|15244.73|15244.32|15244.32|15244.73|15244.73|15244.32|15244.32|0
1644593820000|2022-02-11 15:37:00|15244.53|15244.53|15245.65|15245.65|15246.56|15246.56|15244.53|15244.53|0
1644593830000|2022-02-11 15:37:10|15247.08|15247.08|15250.53|15250.53|15250.53|15250.53|15247.08|15247.08|0
1644593840000|2022-02-11 15:37:20|15251.23|15251.23|15250.42|15250.42|15251.23|15251.23|15250.42|15250.42|0
1644593850000|2022-02-11 15:37:30|15250.98|15250.98|15250.98|15250.98|15250.98|15250.98|15250.98|15250.98|0
1644593870000|2022-02-11 15:37:50|15250.06|15250.06|15250.06|15250.06|15250.06|15250.06|15250.06|15250.06|0
1644593880000|2022-02-11 15:38:00|15251.89|15251.89|15256.4|15256.4|15256.4|15256.4|15251.89|15251.89|0
1644593890000|2022-02-11 15:38:10|15255.58|15255.58|15255.58|15255.58|15255.58|15255.58|15255.58|15255.58|0
1644593910000|2022-02-11 15:38:30|15256.2|15256.2|15256.2|15256.2|15256.2|15256.2|15256.2|15256.2|0
1644593950000|2022-02-11 15:39:10|15253.85|15253.85|15246.04|15246.04|15253.85|15253.85|15246.04|15246.04|0
1644593960000|2022-02-11 15:39:20|15246.86|15246.86|15246.86|15246.86|15246.86|15246.86|15246.86|15246.86|0
1644593970000|2022-02-11 15:39:30|15247.67|15247.67|15249.05|15249.05|15249.05|15249.05|15247.67|15247.67|0
1644593980000|2022-02-11 15:39:40|15249.25|15249.25|15249.25|15249.25|15249.25|15249.25|15249.25|15249.25|0
1644593990000|2022-02-11 15:39:50|15250.67|15250.67|15250.2|15250.2|15250.67|15250.67|15250.2|15250.2|0
1644594000000|2022-02-11 15:40:00|15253.1|15253.1|15253.92|15253.92|15253.92|15253.92|15253.1|15253.1|0
1644594010000|2022-02-11 15:40:10|15254.54|15254.54|15254.54|15254.54|15254.54|15254.54|15254.54|15254.54|0
1644594020000|2022-02-11 15:40:20|15253.98|15253.98|15253.98|15253.98|15253.98|15253.98|15253.98|15253.98|0
1644594030000|2022-02-11 15:40:30|15253.07|15253.07|15253.07|15253.07|15253.07|15253.07|15253.07|15253.07|0
1644594050000|2022-02-11 15:40:50|15252.45|15252.45|15252.45|15252.45|15252.45|15252.45|15252.45|15252.45|0
1644594060000|2022-02-11 15:41:00|15251.95|15251.95|15251.48|15251.48|15251.95|15251.95|15251.48|15251.48|0
1644594080000|2022-02-11 15:41:20|15251.07|15251.07|15251.07|15251.07|15251.07|15251.07|15251.07|15251.07|0
1644594090000|2022-02-11 15:41:30|15250.51|15250.51|15248.16|15248.16|15250.51|15250.51|15248.16|15248.16|0
1644594120000|2022-02-11 15:42:00|15249.08|15249.08|15248.16|15248.16|15249.08|15249.08|15248.16|15248.16|0
1644594180000|2022-02-11 15:43:00|15249.6|15249.6|15248.18|15248.18|15249.6|15249.6|15248.18|15248.18|0
1644594200000|2022-02-11 15:43:20|15249.1|15249.1|15249.1|15249.1|15249.1|15249.1|15249.1|15249.1|0
1644594240000|2022-02-11 15:44:00|15250.53|15250.53|15250.53|15250.53|15250.53|15250.53|15250.53|15250.53|0
1644594250000|2022-02-11 15:44:10|15248.54|15248.54|15245.73|15245.73|15248.54|15248.54|15245.73|15245.73|0
1644594260000|2022-02-11 15:44:20|15246.35|15246.35|15246.81|15246.81|15246.81|15246.81|15246.35|15246.35|0
1644594270000|2022-02-11 15:44:30|15245.17|15245.17|15245.17|15245.17|15245.17|15245.17|15245.17|15245.17|0
1644594290000|2022-02-11 15:44:50|15246.09|15246.09|15246.09|15246.09|15246.09|15246.09|15246.09|15246.09|0
1644594300000|2022-02-11 15:45:00|15244.41|15244.41|15244.41|15244.41|15244.41|15244.41|15244.41|15244.41|0
1644594310000|2022-02-11 15:45:10|15243.92|15243.92|15240.73|15240.73|15243.92|15243.92|15240.73|15240.73|0
1644594320000|2022-02-11 15:45:20|15239.29|15239.29|15235.68|15235.68|15239.29|15239.29|15235.68|15235.68|0
1644594330000|2022-02-11 15:45:30|15234.24|15234.24|15231.2|15231.2|15234.24|15234.24|15231.2|15231.2|0
1644594360000|2022-02-11 15:46:00|15232.63|15232.63|15232.63|15232.63|15232.63|15232.63|15232.63|15232.63|0
1644594370000|2022-02-11 15:46:10|15233.57|15233.57|15236.94|15236.94|15236.94|15236.94|15233.57|15233.57|0
1644594380000|2022-02-11 15:46:20|15237.76|15237.76|15237.76|15237.76|15237.76|15237.76|15237.76|15237.76|0
1644594390000|2022-02-11 15:46:30|15238.23|15238.23|15238.23|15238.23|15238.23|15238.23|15238.23|15238.23|0
1644594440000|2022-02-11 15:47:20|15239.05|15239.05|15240.48|15240.48|15240.48|15240.48|15239.05|15239.05|0
1644594450000|2022-02-11 15:47:30|15240.69|15240.69|15239.87|15239.87|15240.69|15240.69|15239.87|15239.87|0
1644594460000|2022-02-11 15:47:40|15240.28|15240.28|15240.28|15240.28|15240.28|15240.28|15240.28|15240.28|0
1644594470000|2022-02-11 15:47:50|15241.19|15241.19|15241.19|15241.19|15241.19|15241.19|15241.19|15241.19|0
1644594490000|2022-02-11 15:48:10|15240.99|15240.99|15240.17|15240.17|15240.99|15240.99|15240.17|15240.17|0
1644594500000|2022-02-11 15:48:20|15239.71|15239.71|15239.71|15239.71|15239.71|15239.71|15239.71|15239.71|0
1644594510000|2022-02-11 15:48:30|15238.89|15238.89|15238.89|15238.89|15238.89|15238.89|15238.89|15238.89|0
1644594520000|2022-02-11 15:48:40|15240.57|15240.57|15241.68|15241.68|15241.68|15241.68|15240.57|15240.57|0
1644594530000|2022-02-11 15:48:50|15242.6|15242.6|15242.6|15242.6|15242.6|15242.6|15242.6|15242.6|0
1644594560000|2022-02-11 15:49:20|15242.13|15242.13|15243.56|15243.56|15243.56|15243.56|15242.13|15242.13|0
1644594570000|2022-02-11 15:49:30|15242.13|15242.13|15243.04|15243.04|15243.56|15243.56|15242.13|15242.13|0
1644594590000|2022-02-11 15:49:50|15241.21|15241.21|15238.89|15238.89|15241.21|15241.21|15238.89|15238.89|0
1644594600000|2022-02-11 15:50:00|15239.8|15239.8|15237.97|15237.97|15239.8|15239.8|15237.97|15237.97|0
1644594620000|2022-02-11 15:50:20|15238.89|15238.89|15238.89|15238.89|15238.89|15238.89|15238.89|15238.89|0
1644594630000|2022-02-11 15:50:30|15238.44|15238.44|15238.44|15238.44|15238.44|15238.44|15238.44|15238.44|0
1644594640000|2022-02-11 15:50:40|15237.62|15237.62|15239.87|15239.87|15239.87|15239.87|15237.62|15237.62|0
1644594650000|2022-02-11 15:50:50|15240.49|15240.49|15241.41|15241.41|15241.41|15241.41|15240.49|15240.49|0
1644594660000|2022-02-11 15:51:00|15240.49|15240.49|15239.67|15239.67|15240.49|15240.49|15239.67|15239.67|0
1644594670000|2022-02-11 15:51:10|15238.75|15238.75|15236.03|15236.03|15238.75|15238.75|15236.03|15236.03|0
1644594680000|2022-02-11 15:51:20|15235.12|15235.12|15231.33|15231.33|15235.12|15235.12|15231.33|15231.33|0
1644594690000|2022-02-11 15:51:30|15231.13|15231.13|15232.04|15232.04|15232.04|15232.04|15231.13|15231.13|0
1644594700000|2022-02-11 15:51:40|15231.13|15231.13|15225.52|15225.52|15231.13|15231.13|15224.6|15224.6|0
1644594710000|2022-02-11 15:51:50|15225.3|15225.3|15224.82|15224.82|15225.3|15225.3|15224.82|15224.82|0
1644594720000|2022-02-11 15:52:00|15225.05|15225.05|15225.05|15225.05|15225.05|15225.05|15225.05|15225.05|0
1644594730000|2022-02-11 15:52:10|15223.61|15223.61|15223.61|15223.61|15223.61|15223.61|15223.61|15223.61|0
1644594750000|2022-02-11 15:52:30|15224.08|15224.08|15224.08|15224.08|15224.08|15224.08|15224.08|15224.08|0
1644594760000|2022-02-11 15:52:40|15224.56|15224.56|15224.56|15224.56|15224.56|15224.56|15224.56|15224.56|0
1644594780000|2022-02-11 15:53:00|15224|15224|15229.59|15229.59|15229.59|15229.59|15224|15224|0
1644594790000|2022-02-11 15:53:10|15230.06|15230.06|15230.06|15230.06|15230.06|15230.06|15230.06|15230.06|0
1644594800000|2022-02-11 15:53:20|15231.74|15231.74|15231.74|15231.74|15231.74|15231.74|15231.74|15231.74|0
1644594810000|2022-02-11 15:53:30|15231.53|15231.53|15231.04|15231.04|15231.53|15231.53|15231.04|15231.04|0
1644594840000|2022-02-11 15:54:00|15232.03|15232.03|15230.95|15230.95|15232.03|15232.03|15230.48|15230.48|0
1644594860000|2022-02-11 15:54:20|15233.82|15233.82|15235.11|15235.11|15235.11|15235.11|15233.82|15233.82|0
1644594900000|2022-02-11 15:55:00|15234.19|15234.19|15234.19|15234.19|15234.19|15234.19|15234.19|15234.19|0
1644594910000|2022-02-11 15:55:10|15233.78|15233.78|15236.97|15236.97|15236.97|15236.97|15233.78|15233.78|0
1644594920000|2022-02-11 15:55:20|15237.43|15237.43|15238.4|15238.4|15238.86|15238.86|15237.43|15237.43|0
1644594930000|2022-02-11 15:55:30|15239.32|15239.32|15240.23|15240.23|15240.23|15240.23|15239.32|15239.32|0
1644594990000|2022-02-11 15:56:30|15241.15|15241.15|15241.15|15241.15|15241.15|15241.15|15241.15|15241.15|0
1644595000000|2022-02-11 15:56:40|15241.97|15241.97|15243.81|15243.81|15243.81|15243.81|15241.97|15241.97|0
1644595010000|2022-02-11 15:56:50|15244.81|15244.81|15245.72|15245.72|15245.72|15245.72|15244.81|15244.81|0
1644595020000|2022-02-11 15:57:00|15246.22|15246.22|15246.77|15246.77|15246.77|15246.77|15246.22|15246.22|0
1644595070000|2022-02-11 15:57:50|15246.57|15246.57|15246.57|15246.57|15246.57|15246.57|15246.57|15246.57|0
1644595080000|2022-02-11 15:58:00|15246.16|15246.16|15246.16|15246.16|15246.16|15246.16|15246.16|15246.16|0
1644595100000|2022-02-11 15:58:20|15245.24|15245.24|15240.54|15240.54|15245.24|15245.24|15240.13|15240.13|0
1644595120000|2022-02-11 15:58:40|15239.73|15239.73|15239.73|15239.73|15239.73|15239.73|15239.73|15239.73|0
1644595130000|2022-02-11 15:58:50|15240.64|15240.64|15238.81|15238.81|15240.64|15240.64|15238.81|15238.81|0
1644595140000|2022-02-11 15:59:00|15237.9|15237.9|15239.53|15239.53|15239.53|15239.53|15237.9|15237.9|0
1644595160000|2022-02-11 15:59:20|15239.12|15239.12|15239.12|15239.12|15239.12|15239.12|15239.12|15239.12|0
1644595170000|2022-02-11 15:59:30|15240.04|15240.04|15240.04|15240.04|15240.04|15240.04|15240.04|15240.04|0
1644595190000|2022-02-11 15:59:50|15240.95|15240.95|15244.59|15244.59|15244.59|15244.59|15240.95|15240.95|0
1644595200000|2022-02-11 16:00:00|15245.06|15245.06|15244.84|15244.84|15245.06|15245.06|15244.84|15244.84|0
1644595210000|2022-02-11 16:00:10|15245.04|15245.04|15245.04|15245.04|15245.04|15245.04|15245.04|15245.04|0
1644595220000|2022-02-11 16:00:20|15245.96|15245.96|15245.96|15245.96|15245.96|15245.96|15245.96|15245.96|0
1644595230000|2022-02-11 16:00:30|15246.45|15246.45|15245.96|15245.96|15246.45|15246.45|15245.96|15245.96|0
1644595240000|2022-02-11 16:00:40|15245.54|15245.54|15245.67|15245.67|15245.67|15245.67|15244.73|15244.73|0
1644595260000|2022-02-11 16:01:00|15244.75|15244.75|15241.1|15241.1|15244.75|15244.75|15241.1|15241.1|0
1644595290000|2022-02-11 16:01:30|15241.57|15241.57|15241.57|15241.57|15241.57|15241.57|15241.57|15241.57|0
1644595300000|2022-02-11 16:01:40|15239.89|15239.89|15239.89|15239.89|15239.89|15239.89|15239.89|15239.89|0
1644595310000|2022-02-11 16:01:50|15238.78|15238.78|15237.84|15237.84|15238.78|15238.78|15237.84|15237.84|0
1644595330000|2022-02-11 16:02:10|15237.34|15237.34|15237.34|15237.34|15237.34|15237.34|15237.34|15237.34|0
1644595350000|2022-02-11 16:02:30|15239.17|15239.17|15239.17|15239.17|15239.17|15239.17|15239.17|15239.17|0
1644595360000|2022-02-11 16:02:40|15238.55|15238.55|15238.55|15238.55|15238.55|15238.55|15238.55|15238.55|0
1644595370000|2022-02-11 16:02:50|15237.64|15237.64|15238.55|15238.55|15238.55|15238.55|15237.64|15237.64|0
1644595380000|2022-02-11 16:03:00|15238.96|15238.96|15238.88|15238.88|15240.38|15240.38|15238.88|15238.88|0
1644595400000|2022-02-11 16:03:20|15238.67|15238.67|15238.05|15238.05|15238.67|15238.67|15238.05|15238.05|0
1644595420000|2022-02-11 16:03:40|15238.97|15238.97|15238.97|15238.97|15238.97|15238.97|15238.97|15238.97|0
1644595430000|2022-02-11 16:03:50|15239.17|15239.17|15238.76|15238.76|15239.17|15239.17|15238.76|15238.76|0
1644595440000|2022-02-11 16:04:00|15239.7|15239.7|15240.98|15240.98|15240.98|15240.98|15239.7|15239.7|0
1644595460000|2022-02-11 16:04:20|15240.07|15240.07|15240.82|15240.82|15240.82|15240.82|15239.15|15239.15|0
1644595470000|2022-02-11 16:04:30|15241.03|15241.03|15241.97|15241.97|15241.97|15241.97|15241.03|15241.03|0
1644595500000|2022-02-11 16:05:00|15240.56|15240.56|15237.02|15237.02|15240.56|15240.56|15236.2|15236.2|0
1644595510000|2022-02-11 16:05:10|15236.46|15236.46|15235.64|15235.64|15236.46|15236.46|15235.64|15235.64|0
1644595520000|2022-02-11 16:05:20|15236.56|15236.56|15237.38|15237.38|15237.38|15237.38|15236.56|15236.56|0
1644595550000|2022-02-11 16:05:50|15238.81|15238.81|15238.81|15238.81|15238.81|15238.81|15238.81|15238.81|0
1644595560000|2022-02-11 16:06:00|15239.02|15239.02|15237.11|15237.11|15239.02|15239.02|15236.67|15236.67|0
1644595570000|2022-02-11 16:06:10|15236.55|15236.55|15236.06|15236.06|15236.55|15236.55|15236.06|15236.06|0
1644595590000|2022-02-11 16:06:30|15235.64|15235.64|15235.64|15235.64|15235.64|15235.64|15235.64|15235.64|0
1644595600000|2022-02-11 16:06:40|15236.06|15236.06|15236.06|15236.06|15236.06|15236.06|15236.06|15236.06|0
1644595620000|2022-02-11 16:07:00|15235.14|15235.14|15235.14|15235.14|15235.14|15235.14|15235.14|15235.14|0
1644595630000|2022-02-11 16:07:10|15235.61|15235.61|15235.61|15235.61|15235.61|15235.61|15235.61|15235.61|0
1644595660000|2022-02-11 16:07:40|15235.14|15235.14|15235.14|15235.14|15235.14|15235.14|15235.14|15235.14|0
1644595680000|2022-02-11 16:08:00|15236.06|15236.06|15236.06|15236.06|15236.06|15236.06|15236.06|15236.06|0
1644595700000|2022-02-11 16:08:20|15234.42|15234.42|15232.99|15232.99|15234.42|15234.42|15232.99|15232.99|0
1644595730000|2022-02-11 16:08:50|15232.78|15232.78|15232.99|15232.99|15232.99|15232.99|15232.78|15232.78|0
1644595750000|2022-02-11 16:09:10|15232.07|15232.07|15230.22|15230.22|15232.07|15232.07|15230.22|15230.22|0
1644595760000|2022-02-11 16:09:20|15229.4|15229.4|15229.4|15229.4|15229.4|15229.4|15229.4|15229.4|0
1644595770000|2022-02-11 16:09:30|15230.51|15230.51|15232.54|15232.54|15232.54|15232.54|15230.51|15230.51|0
1644595780000|2022-02-11 16:09:40|15231.63|15231.63|15230.64|15230.64|15231.63|15231.63|15230.64|15230.64|0
1644595790000|2022-02-11 16:09:50|15229.15|15229.15|15225.31|15225.31|15230.17|15230.17|15225.31|15225.31|0
1644595800000|2022-02-11 16:10:00|15224.69|15224.69|15224.93|15224.93|15225.75|15225.75|15222.88|15222.88|0
1644595810000|2022-02-11 16:10:10|15225.39|15225.39|15225.39|15225.39|15225.39|15225.39|15225.39|15225.39|0
1644595820000|2022-02-11 16:10:20|15227.12|15227.12|15228.32|15228.32|15228.32|15228.32|15227.12|15227.12|0
1644595830000|2022-02-11 16:10:30|15229.23|15229.23|15229.79|15229.79|15229.79|15229.79|15229.23|15229.23|0
1644595840000|2022-02-11 16:10:40|15228.88|15228.88|15228.88|15228.88|15228.88|15228.88|15228.88|15228.88|0
1644595860000|2022-02-11 16:11:00|15229.79|15229.79|15229.79|15229.79|15229.79|15229.79|15229.79|15229.79|0
1644595910000|2022-02-11 16:11:50|15228.88|15228.88|15226.06|15226.06|15228.88|15228.88|15226.06|15226.06|0
1644595920000|2022-02-11 16:12:00|15224.59|15224.59|15223.16|15223.16|15224.59|15224.59|15223.16|15223.16|0
1644595930000|2022-02-11 16:12:10|15222.66|15222.66|15222.66|15222.66|15222.66|15222.66|15222.66|15222.66|0
1644595960000|2022-02-11 16:12:40|15221.54|15221.54|15223.22|15223.22|15223.22|15223.22|15221.54|15221.54|0
1644595970000|2022-02-11 16:12:50|15222.66|15222.66|15225.6|15225.6|15225.6|15225.6|15222.66|15222.66|0
1644595990000|2022-02-11 16:13:10|15226.16|15226.16|15226.16|15226.16|15226.16|15226.16|15226.16|15226.16|0
1644596000000|2022-02-11 16:13:20|15224.49|15224.49|15223.93|15223.93|15224.49|15224.49|15223.93|15223.93|0
1644596010000|2022-02-11 16:13:30|15225.76|15225.76|15225.76|15225.76|15225.76|15225.76|15225.76|15225.76|0
1644596040000|2022-02-11 16:14:00|15225.53|15225.53|15224.6|15224.6|15225.53|15225.53|15224.6|15224.6|0
1644596050000|2022-02-11 16:14:10|15224.19|15224.19|15224.19|15224.19|15224.19|15224.19|15224.19|15224.19|0
1644596060000|2022-02-11 16:14:20|15222.76|15222.76|15220.46|15220.46|15222.76|15222.76|15220.46|15220.46|0
1644596090000|2022-02-11 16:14:50|15219.9|15219.9|15219.9|15219.9|15219.9|15219.9|15219.9|15219.9|0
1644596100000|2022-02-11 16:15:00|15219.08|15219.08|15218.56|15218.56|15220|15220|15218.56|15218.56|0
1644596110000|2022-02-11 16:15:10|15220|15220|15220.82|15220.82|15221.64|15221.64|15220|15220|0
1644596140000|2022-02-11 16:15:40|15220.26|15220.26|15220.26|15220.26|15220.26|15220.26|15220.26|15220.26|0
1644596180000|2022-02-11 16:16:20|15220.73|15220.73|15220.73|15220.73|15220.73|15220.73|15220.73|15220.73|0
1644596200000|2022-02-11 16:16:40|15221.65|15221.65|15221.65|15221.65|15221.65|15221.65|15221.65|15221.65|0
1644596230000|2022-02-11 16:17:10|15222.56|15222.56|15223.06|15223.06|15223.06|15223.06|15222.56|15222.56|0
1644596250000|2022-02-11 16:17:30|15222.07|15222.07|15222.07|15222.07|15222.07|15222.07|15222.07|15222.07|0
1644596270000|2022-02-11 16:17:50|15222.62|15222.62|15223.54|15223.54|15224.45|15224.45|15220.67|15220.67|0
1644596280000|2022-02-11 16:18:00|15224.01|15224.01|15230.25|15230.25|15230.25|15230.25|15224.01|15224.01|0
1644596300000|2022-02-11 16:18:20|15231.24|15231.24|15231.71|15231.71|15231.71|15231.71|15231.24|15231.24|0
1644596310000|2022-02-11 16:18:30|15233.35|15233.35|15233.35|15233.35|15233.35|15233.35|15233.35|15233.35|0
1644596340000|2022-02-11 16:19:00|15234.78|15234.78|15234.78|15234.78|15234.78|15234.78|15234.78|15234.78|0
1644596350000|2022-02-11 16:19:10|15236.22|15236.22|15236.22|15236.22|15236.22|15236.22|15236.22|15236.22|0
1644596360000|2022-02-11 16:19:20|15233.75|15233.75|15233.19|15233.19|15233.75|15233.75|15233.19|15233.19|0
1644596380000|2022-02-11 16:19:40|15233.61|15233.61|15233.61|15233.61|15233.61|15233.61|15233.61|15233.61|0
1644596390000|2022-02-11 16:19:50|15233.15|15233.15|15233.15|15233.15|15233.15|15233.15|15233.15|15233.15|0
1644596400000|2022-02-11 16:20:00|15234.09|15234.09|15234.09|15234.09|15234.09|15234.09|15234.09|15234.09|0
1644596410000|2022-02-11 16:20:10|15233.88|15233.88|15234.09|15234.09|15234.09|15234.09|15233.88|15233.88|0
1644596420000|2022-02-11 16:20:20|15233.59|15233.59|15234.32|15234.32|15234.32|15234.32|15233.12|15233.12|0
1644596430000|2022-02-11 16:20:30|15234.82|15234.82|15236.48|15236.48|15236.7|15236.7|15234.82|15234.82|0
1644596440000|2022-02-11 16:20:40|15236.68|15236.68|15236.68|15236.68|15236.68|15236.68|15236.68|15236.68|0
1644596450000|2022-02-11 16:20:50|15236.89|15236.89|15236.89|15236.89|15236.89|15236.89|15236.89|15236.89|0
1644596460000|2022-02-11 16:21:00|15237.35|15237.35|15237.57|15237.57|15237.57|15237.57|15237.35|15237.35|0
1644596490000|2022-02-11 16:21:30|15237.77|15237.77|15237.77|15237.77|15237.77|15237.77|15237.77|15237.77|0
1644596500000|2022-02-11 16:21:40|15238.33|15238.33|15238.33|15238.33|15238.33|15238.33|15238.33|15238.33|0
1644596510000|2022-02-11 16:21:50|15238.13|15238.13|15238.01|15238.01|15239.04|15239.04|15238.01|15238.01|0
1644596520000|2022-02-11 16:22:00|15235.14|15235.14|15236.78|15236.78|15236.78|15236.78|15235.14|15235.14|0
1644596540000|2022-02-11 16:22:20|15235.66|15235.66|15236.69|15236.69|15236.69|15236.69|15235.66|15235.66|0
1644596550000|2022-02-11 16:22:30|15235.78|15235.78|15238.65|15238.65|15238.65|15238.65|15235.78|15235.78|0
1644596580000|2022-02-11 16:23:00|15239.14|15239.14|15239.14|15239.14|15239.14|15239.14|15239.14|15239.14|0
1644596590000|2022-02-11 16:23:10|15237.71|15237.71|15238.27|15238.27|15238.27|15238.27|15237.71|15237.71|0
1644596610000|2022-02-11 16:23:30|15239.18|15239.18|15239.18|15239.18|15239.18|15239.18|15239.18|15239.18|0
1644596620000|2022-02-11 16:23:40|15239.39|15239.39|15239.39|15239.39|15239.39|15239.39|15239.39|15239.39|0
1644596630000|2022-02-11 16:23:50|15238.39|15238.39|15237.28|15237.28|15238.39|15238.39|15237.28|15237.28|0
1644596640000|2022-02-11 16:24:00|15237.48|15237.48|15237.48|15237.48|15237.48|15237.48|15237.48|15237.48|0
1644596660000|2022-02-11 16:24:20|15237.95|15237.95|15237.69|15237.69|15237.95|15237.95|15237.48|15237.48|0
1644596680000|2022-02-11 16:24:40|15238.25|15238.25|15238.8|15238.8|15238.8|15238.8|15238.25|15238.25|0
1644596690000|2022-02-11 16:24:50|15239.3|15239.3|15239.86|15239.86|15239.86|15239.86|15239.3|15239.3|0
1644596700000|2022-02-11 16:25:00|15240.36|15240.36|15240.36|15240.36|15240.36|15240.36|15240.36|15240.36|0
1644596710000|2022-02-11 16:25:10|15241.17|15241.17|15245.05|15245.05|15245.05|15245.05|15241.17|15241.17|0
1644596720000|2022-02-11 16:25:20|15244.58|15244.58|15243.14|15243.14|15244.58|15244.58|15243.14|15243.14|0
1644596730000|2022-02-11 16:25:30|15241.51|15241.51|15242.93|15242.93|15243.76|15243.76|15240.39|15240.39|0
1644596740000|2022-02-11 16:25:40|15242.71|15242.71|15243.65|15243.65|15243.65|15243.65|15242.71|15242.71|0
1644596750000|2022-02-11 16:25:50|15244.11|15244.11|15244.33|15244.33|15244.33|15244.33|15242.68|15242.68|0
1644596770000|2022-02-11 16:26:10|15240.97|15240.97|15240.97|15240.97|15242.8|15242.8|15240.97|15240.97|0
1644596780000|2022-02-11 16:26:20|15239.53|15239.53|15239.53|15239.53|15239.53|15239.53|15239.53|15239.53|0
1644596800000|2022-02-11 16:26:40|15239.31|15239.31|15238.75|15238.75|15239.31|15239.31|15238.75|15238.75|0
1644596810000|2022-02-11 16:26:50|15238.53|15238.53|15239.35|15239.35|15239.35|15239.35|15238.53|15238.53|0
1644596820000|2022-02-11 16:27:00|15239.9|15239.9|15239.35|15239.35|15239.9|15239.9|15239.35|15239.35|0
1644596830000|2022-02-11 16:27:10|15238.89|15238.89|15238.89|15238.89|15238.89|15238.89|15238.89|15238.89|0
1644596860000|2022-02-11 16:27:40|15239.24|15239.24|15239.24|15239.24|15239.24|15239.24|15239.24|15239.24|0
1644596880000|2022-02-11 16:28:00|15239.45|15239.45|15239.45|15239.45|15239.45|15239.45|15239.45|15239.45|0
1644596890000|2022-02-11 16:28:10|15240.57|15240.57|15240.57|15240.57|15240.57|15240.57|15240.57|15240.57|0
1644596910000|2022-02-11 16:28:30|15239.13|15239.13|15238.57|15238.57|15239.13|15239.13|15238.57|15238.57|0
1644596920000|2022-02-11 16:28:40|15238.12|15238.12|15237.09|15237.09|15238.12|15238.12|15237.09|15237.09|0
1644596930000|2022-02-11 16:28:50|15235.68|15235.68|15233.07|15233.07|15235.68|15235.68|15233.07|15233.07|0
1644596940000|2022-02-11 16:29:00|15231.64|15231.64|15231.08|15231.08|15231.64|15231.64|15231.08|15231.08|0
1644596950000|2022-02-11 16:29:10|15230.61|15230.61|15225.78|15225.78|15230.61|15230.61|15225.78|15225.78|0
1644596960000|2022-02-11 16:29:20|15225.31|15225.31|15224.81|15224.81|15225.31|15225.31|15224.81|15224.81|0
1644596970000|2022-02-11 16:29:30|15224.34|15224.34|15220.06|15220.06|15225.42|15225.42|15220.06|15220.06|0
1644596980000|2022-02-11 16:29:40|15220.97|15220.97|15220.48|15220.48|15220.97|15220.97|15220.48|15220.48|0
1644596990000|2022-02-11 16:29:50|15219.56|15219.56|15222.56|15222.56|15222.56|15222.56|15219.56|15219.56|0
1644826500000|2022-02-14 08:15:00|15014.63|15014.63|15005.06|15005.06|15015.58|15015.58|15005.06|15005.06|0
1644826510000|2022-02-14 08:15:10|15004.5|15004.5|15000.48|15000.48|15004.5|15004.5|15000.48|15000.48|0
1644826520000|2022-02-14 08:15:20|15000.89|15000.89|15000.89|15000.89|15000.89|15000.89|15000.89|15000.89|0
1644826530000|2022-02-14 08:15:30|15001.51|15001.51|14992.23|14992.23|15001.51|15001.51|14991.02|14991.02|0
1644826550000|2022-02-14 08:15:50|14992.03|14992.03|14992.03|14992.03|14992.03|14992.03|14992.03|14992.03|0
1644826570000|2022-02-14 08:16:10|14991.61|14991.61|14991.61|14991.61|14991.61|14991.61|14991.61|14991.61|0
1644826590000|2022-02-14 08:16:30|14989.63|14989.63|14981.82|14981.82|14990.24|14990.24|14981.36|14981.36|0
1644826600000|2022-02-14 08:16:40|14981.26|14981.26|14981.26|14981.26|14981.26|14981.26|14981.26|14981.26|0
1644826610000|2022-02-14 08:16:50|14979.38|14979.38|14982.45|14982.45|14982.66|14982.66|14979.38|14979.38|0
1644826620000|2022-02-14 08:17:00|14982.86|14982.86|14993.21|14993.21|14993.21|14993.21|14982.19|14982.19|0
1644826650000|2022-02-14 08:17:30|14992.29|14992.29|14992.57|14992.57|14992.57|14992.57|14989.3|14989.3|0
1644826660000|2022-02-14 08:17:40|14993.48|14993.48|14992.5|14992.5|14993.48|14993.48|14992.05|14992.05|0
1644826680000|2022-02-14 08:18:00|14994.33|14994.33|14994.33|14994.33|14994.33|14994.33|14994.33|14994.33|0
1644826690000|2022-02-14 08:18:10|14997.98|14997.98|14997.98|14997.98|14997.98|14997.98|14997.98|14997.98|0
1644826700000|2022-02-14 08:18:20|14997.06|14997.06|14997.98|14997.98|14997.98|14997.98|14997.06|14997.06|0
1644826710000|2022-02-14 08:18:30|15002.55|15002.55|15002.55|15002.55|15003.46|15003.46|15002.55|15002.55|0
1644826720000|2022-02-14 08:18:40|15000.91|15000.91|15000.91|15000.91|15000.91|15000.91|15000.91|15000.91|0
1644826730000|2022-02-14 08:18:50|15002.55|15002.55|15002.55|15002.55|15002.55|15002.55|15002.55|15002.55|0
1644826740000|2022-02-14 08:19:00|14999.28|14999.28|14999.28|14999.28|14999.28|14999.28|14999.28|14999.28|0
1644826750000|2022-02-14 08:19:10|14997.64|14997.64|14994.68|14994.68|14997.85|14997.85|14994.68|14994.68|0
1644826760000|2022-02-14 08:19:20|14993.24|14993.24|14988.77|14988.77|14993.24|14993.24|14988.77|14988.77|0
1644826770000|2022-02-14 08:19:30|14988.56|14988.56|14990.95|14990.95|14990.95|14990.95|14988.36|14988.36|0
1644826780000|2022-02-14 08:19:40|14991.76|14991.76|14992.22|14992.22|14992.22|14992.22|14991.76|14991.76|0
1644826790000|2022-02-14 08:19:50|14992.45|14992.45|15002.97|15002.97|15002.97|15002.97|14992.45|14992.45|0
1644826800000|2022-02-14 08:20:00|15005.84|15005.84|15006.4|15006.4|15006.4|15006.4|15005.84|15005.84|0
1644826810000|2022-02-14 08:20:10|15005.4|15005.4|15003.81|15003.81|15007.23|15007.23|15003.81|15003.81|0
1644826840000|2022-02-14 08:20:40|15002.38|15002.38|15000.94|15000.94|15002.38|15002.38|15000.94|15000.94|0
1644826860000|2022-02-14 08:21:00|15006.26|15006.26|15001.96|15001.96|15006.26|15006.26|15001.96|15001.96|0
1644826870000|2022-02-14 08:21:10|15001.05|15001.05|14992.51|14992.51|15001.05|15001.05|14992.51|14992.51|0
1644826880000|2022-02-14 08:21:20|14989.24|14989.24|14988.98|14988.98|14989.24|14989.24|14985.63|14985.63|0
1644826900000|2022-02-14 08:21:40|14985.32|14985.32|14985.32|14985.32|14985.32|14985.32|14985.32|14985.32|0
1644826910000|2022-02-14 08:21:50|14984.41|14984.41|14987.62|14987.62|14987.62|14987.62|14983.96|14983.96|0
1644826920000|2022-02-14 08:22:00|14988.07|14988.07|14988.99|14988.99|14988.99|14988.99|14988.07|14988.07|0
1644826930000|2022-02-14 08:22:10|14986.25|14986.25|14986.25|14986.25|14986.25|14986.25|14986.25|14986.25|0
1644826940000|2022-02-14 08:22:20|14984.57|14984.57|14984.57|14984.57|14984.57|14984.57|14984.57|14984.57|0
1644826960000|2022-02-14 08:22:40|14984.01|14984.01|14975.32|14975.32|14984.01|14984.01|14975.32|14975.32|0
1644826970000|2022-02-14 08:22:50|14974.33|14974.33|14974.33|14974.33|14974.33|14974.33|14974.33|14974.33|0
1644826980000|2022-02-14 08:23:00|14974.12|14974.12|14971.88|14971.88|14974.33|14974.33|14971.88|14971.88|0
1644826990000|2022-02-14 08:23:10|14961.82|14961.82|14961.82|14961.82|14961.82|14961.82|14961.82|14961.82|0
1644827010000|2022-02-14 08:23:30|14959.93|14959.93|14952.14|14952.14|14961.05|14961.05|14952.14|14952.14|0
1644827020000|2022-02-14 08:23:40|14951.65|14951.65|14948.28|14948.28|14951.65|14951.65|14948.28|14948.28|0
1644827030000|2022-02-14 08:23:50|14949.19|14949.19|14951.23|14951.23|14951.23|14951.23|14949.19|14949.19|0
1644827040000|2022-02-14 08:24:00|14949.4|14949.4|14951.72|14951.72|14951.72|14951.72|14949.4|14949.4|0
1644827060000|2022-02-14 08:24:20|14952.18|14952.18|14952.63|14952.63|14952.63|14952.63|14952.18|14952.18|0
1644827070000|2022-02-14 08:24:30|14954.13|14954.13|14962.14|14962.14|14962.14|14962.14|14954.13|14954.13|0
1644827100000|2022-02-14 08:25:00|14963.17|14963.17|14961.74|14961.74|14963.17|14963.17|14961.74|14961.74|0
1644827120000|2022-02-14 08:25:20|14955.98|14955.98|14949.67|14949.67|14955.98|14955.98|14949.67|14949.67|0
1644827130000|2022-02-14 08:25:30|14951.11|14951.11|14947.58|14947.58|14951.32|14951.32|14947.58|14947.58|0
1644827140000|2022-02-14 08:25:40|14948.99|14948.99|14948.99|14948.99|14948.99|14948.99|14948.99|14948.99|0
1644827150000|2022-02-14 08:25:50|14950.82|14950.82|14951.94|14951.94|14952.5|14952.5|14950.82|14950.82|0
1644827160000|2022-02-14 08:26:00|14951.48|14951.48|14952.49|14952.49|14952.49|14952.49|14951.1|14951.1|0
1644827170000|2022-02-14 08:26:10|14953.4|14953.4|14953.4|14953.4|14953.4|14953.4|14953.4|14953.4|0
1644827190000|2022-02-14 08:26:30|14952.73|14952.73|14952.73|14952.73|14952.73|14952.73|14952.73|14952.73|0
1644827200000|2022-02-14 08:26:40|14953.55|14953.55|14955.9|14955.9|14955.9|14955.9|14953.55|14953.55|0
1644827210000|2022-02-14 08:26:50|14956.81|14956.81|14960.6|14960.6|14962.42|14962.42|14956.81|14956.81|0
1644827220000|2022-02-14 08:27:00|14962.03|14962.03|14963.43|14963.43|14963.43|14963.43|14962.03|14962.03|0
1644827230000|2022-02-14 08:27:10|14964.34|14964.34|14967.83|14967.83|14967.83|14967.83|14964.34|14964.34|0
1644827240000|2022-02-14 08:27:20|14968.06|14968.06|14970.66|14970.66|14970.66|14970.66|14968.06|14968.06|0
1644827250000|2022-02-14 08:27:30|14968.83|14968.83|14971.58|14971.58|14971.58|14971.58|14968.83|14968.83|0
1644827260000|2022-02-14 08:27:40|14970.66|14970.66|14966.82|14966.82|14970.66|14970.66|14966.82|14966.82|0
1644827280000|2022-02-14 08:28:00|14966.61|14966.61|14966.61|14966.61|14966.61|14966.61|14966.61|14966.61|0
1644827290000|2022-02-14 08:28:10|14963.87|14963.87|14963.87|14963.87|14963.87|14963.87|14963.87|14963.87|0
1644827300000|2022-02-14 08:28:20|14962.95|14962.95|14961.08|14961.08|14962.95|14962.95|14961.08|14961.08|0
1644827310000|2022-02-14 08:28:30|14958.63|14958.63|14951.17|14951.17|14958.63|14958.63|14951.17|14951.17|0
1644827320000|2022-02-14 08:28:40|14952.84|14952.84|14952.84|14952.84|14952.84|14952.84|14952.84|14952.84|0
1644827330000|2022-02-14 08:28:50|14952.19|14952.19|14952.19|14952.19|14952.19|14952.19|14952.19|14952.19|0
1644827350000|2022-02-14 08:29:10|14951.19|14951.19|14953.02|14953.02|14953.02|14953.02|14951.19|14951.19|0
1644827370000|2022-02-14 08:29:30|14952.11|14952.11|14952.11|14952.11|14952.11|14952.11|14952.11|14952.11|0
1644827380000|2022-02-14 08:29:40|14952.92|14952.92|14955.8|14955.8|14956.24|14956.24|14952.92|14952.92|0
1644827390000|2022-02-14 08:29:50|14955.24|14955.24|14950.53|14950.53|14955.24|14955.24|14950.53|14950.53|0
1644827400000|2022-02-14 08:30:00|14950.73|14950.73|14950.73|14950.73|14950.73|14950.73|14950.73|14950.73|0
1644827410000|2022-02-14 08:30:10|14949.74|14949.74|14948.06|14948.06|14949.74|14949.74|14948.06|14948.06|0
1644827420000|2022-02-14 08:30:20|14950.55|14950.55|14952.46|14952.46|14952.46|14952.46|14950.55|14950.55|0
1644827430000|2022-02-14 08:30:30|14952.91|14952.91|14953.83|14953.83|14953.83|14953.83|14952.91|14952.91|0
1644827450000|2022-02-14 08:30:50|14954.03|14954.03|14954.03|14954.03|14954.03|14954.03|14954.03|14954.03|0
1644827460000|2022-02-14 08:31:00|14953.12|14953.12|14955.71|14955.71|14955.71|14955.71|14952.19|14952.19|0
1644827470000|2022-02-14 08:31:10|14956.16|14956.16|14947.05|14947.05|14956.16|14956.16|14947.05|14947.05|0
1644827480000|2022-02-14 08:31:20|14944.19|14944.19|14943.52|14943.52|14944.19|14944.19|14941.88|14941.88|0
1644827490000|2022-02-14 08:31:30|14945.34|14945.34|14943.52|14943.52|14945.34|14945.34|14943.52|14943.52|0
1644827500000|2022-02-14 08:31:40|14945.97|14945.97|14945.97|14945.97|14945.97|14945.97|14945.97|14945.97|0
1644827510000|2022-02-14 08:31:50|14945.5|14945.5|14947.97|14947.97|14950.71|14950.71|14945.5|14945.5|0
1644827520000|2022-02-14 08:32:00|14945.18|14945.18|14950.3|14950.3|14950.3|14950.3|14945.18|14945.18|0
1644827530000|2022-02-14 08:32:10|14949.8|14949.8|14943.52|14943.52|14949.8|14949.8|14943.52|14943.52|0
1644827540000|2022-02-14 08:32:20|14940.73|14940.73|14940.73|14940.73|14940.73|14940.73|14940.73|14940.73|0
1644827550000|2022-02-14 08:32:30|14942.41|14942.41|14942.41|14942.41|14942.41|14942.41|14942.41|14942.41|0
1644827560000|2022-02-14 08:32:40|14943.32|14943.32|14943.32|14943.32|14943.32|14943.32|14943.32|14943.32|0
1644827580000|2022-02-14 08:33:00|14944.23|14944.23|14944.23|14944.23|14944.23|14944.23|14944.23|14944.23|0
1644827600000|2022-02-14 08:33:20|14944.69|14944.69|14933.62|14933.62|14944.69|14944.69|14933.62|14933.62|0
1644827610000|2022-02-14 08:33:30|14932.79|14932.79|14930.77|14930.77|14932.79|14932.79|14930.56|14930.56|0
1644827620000|2022-02-14 08:33:40|14928.02|14928.02|14928.02|14928.02|14928.02|14928.02|14928.02|14928.02|0
1644827630000|2022-02-14 08:33:50|14926.2|14926.2|14910.33|14910.33|14926.2|14926.2|14910.33|14910.33|0
1644827640000|2022-02-14 08:34:00|14908.1|14908.1|14904.02|14904.02|14908.1|14908.1|14903.56|14903.56|0
1644827650000|2022-02-14 08:34:10|14905.66|14905.66|14904.64|14904.64|14905.66|14905.66|14903.83|14903.83|0
1644827660000|2022-02-14 08:34:20|14901.85|14901.85|14900.18|14900.18|14901.85|14901.85|14899.62|14899.62|0
1644827670000|2022-02-14 08:34:30|14899.06|14899.06|14889.6|14889.6|14899.06|14899.06|14888.77|14888.77|0
1644827680000|2022-02-14 08:34:40|14888.77|14888.77|14890.51|14890.51|14890.51|14890.51|14888.77|14888.77|0
1644827690000|2022-02-14 08:34:50|14888.68|14888.68|14887.02|14887.02|14888.68|14888.68|14887.02|14887.02|0
1644827700000|2022-02-14 08:35:00|14883.75|14883.75|14883.19|14883.19|14883.75|14883.75|14883.19|14883.19|0
1644827710000|2022-02-14 08:35:10|14884.87|14884.87|14883.95|14883.95|14884.87|14884.87|14883.95|14883.95|0
1644827720000|2022-02-14 08:35:20|14884.51|14884.51|14885.02|14885.02|14886.66|14886.66|14884.51|14884.51|0
1644827730000|2022-02-14 08:35:30|14886.85|14886.85|14886.85|14886.85|14886.85|14886.85|14886.85|14886.85|0
1644827740000|2022-02-14 08:35:40|14888.29|14888.29|14889.4|14889.4|14889.4|14889.4|14888.29|14888.29|0
1644827750000|2022-02-14 08:35:50|14891.85|14891.85|14898.19|14898.19|14898.19|14898.19|14891.85|14891.85|0
1644827760000|2022-02-14 08:36:00|14898.61|14898.61|14910.7|14910.7|14910.7|14910.7|14898.61|14898.61|0
1644827770000|2022-02-14 08:36:10|14913.49|14913.49|14913.59|14913.59|14914.41|14914.41|14913.49|14913.49|0
1644827780000|2022-02-14 08:36:20|14914.21|14914.21|14914.21|14914.21|14914.21|14914.21|14914.21|14914.21|0
1644827790000|2022-02-14 08:36:30|14915.62|14915.62|14916.69|14916.69|14916.69|14916.69|14914.46|14914.46|0
1644827800000|2022-02-14 08:36:40|14912.11|14912.11|14913.85|14913.85|14913.85|14913.85|14912.11|14912.11|0
1644827810000|2022-02-14 08:36:50|14914.76|14914.76|14914.76|14914.76|14914.76|14914.76|14914.76|14914.76|0
1644827820000|2022-02-14 08:37:00|14909.02|14909.02|14906.22|14906.22|14909.02|14909.02|14906.22|14906.22|0
1644827830000|2022-02-14 08:37:10|14904.24|14904.24|14903.58|14903.58|14904.24|14904.24|14902.56|14902.56|0
1644827840000|2022-02-14 08:37:20|14904.04|14904.04|14903.68|14903.68|14904.59|14904.59|14903.68|14903.68|0
1644827850000|2022-02-14 08:37:30|14902.76|14902.76|14902.15|14902.15|14902.76|14902.76|14902.15|14902.15|0
1644827860000|2022-02-14 08:37:40|14900.71|14900.71|14900.71|14900.71|14900.71|14900.71|14900.71|14900.71|0
1644827870000|2022-02-14 08:37:50|14902.54|14902.54|14901.63|14901.63|14902.54|14902.54|14901.63|14901.63|0
1644827890000|2022-02-14 08:38:10|14900.68|14900.68|14901.96|14901.96|14902.88|14902.88|14900.68|14900.68|0
1644827900000|2022-02-14 08:38:20|14905.83|14905.83|14917.25|14917.25|14917.25|14917.25|14905.83|14905.83|0
1644827910000|2022-02-14 08:38:30|14917.45|14917.45|14921.2|14921.2|14921.2|14921.2|14917.45|14917.45|0
1644827920000|2022-02-14 08:38:40|14924.55|14924.55|14922.3|14922.3|14924.55|14924.55|14921.68|14921.68|0
1644827930000|2022-02-14 08:38:50|14923.29|14923.29|14923.29|14923.29|14923.29|14923.29|14923.29|14923.29|0
1644827940000|2022-02-14 08:39:00|14924.24|14924.24|14925.15|14925.15|14925.15|14925.15|14924.24|14924.24|0
1644827960000|2022-02-14 08:39:20|14926.07|14926.07|14926.07|14926.07|14926.07|14926.07|14926.07|14926.07|0
1644827970000|2022-02-14 08:39:30|14925.59|14925.59|14917.3|14917.3|14928.05|14928.05|14917.3|14917.3|0
1644827980000|2022-02-14 08:39:40|14916.39|14916.39|14907.51|14907.51|14916.39|14916.39|14907.51|14907.51|0
1644827990000|2022-02-14 08:39:50|14907.06|14907.06|14905.68|14905.68|14907.06|14907.06|14905.68|14905.68|0
1644828000000|2022-02-14 08:40:00|14906.5|14906.5|14905.03|14905.03|14907.06|14907.06|14905.03|14905.03|0
1644828010000|2022-02-14 08:40:10|14906.02|14906.02|14917.37|14917.37|14918.29|14918.29|14906.02|14906.02|0
1644828030000|2022-02-14 08:40:30|14919.2|14919.2|14919.82|14919.82|14919.82|14919.82|14919.2|14919.2|0
1644828040000|2022-02-14 08:40:40|14920.03|14920.03|14920.94|14920.94|14920.94|14920.94|14920.03|14920.03|0
1644828050000|2022-02-14 08:40:50|14922.06|14922.06|14922.06|14922.06|14922.06|14922.06|14922.06|14922.06|0
1644828060000|2022-02-14 08:41:00|14921.14|14921.14|14921.14|14921.14|14921.14|14921.14|14921.14|14921.14|0
1644828070000|2022-02-14 08:41:10|14920.23|14920.23|14918.5|14918.5|14920.23|14920.23|14918.5|14918.5|0
1644828080000|2022-02-14 08:41:20|14920.35|14920.35|14919.44|14919.44|14920.35|14920.35|14919.44|14919.44|0
1644828090000|2022-02-14 08:41:30|14922.42|14922.42|14932.99|14932.99|14932.99|14932.99|14922.42|14922.42|0
1644828110000|2022-02-14 08:41:50|14931.56|14931.56|14931.56|14931.56|14931.56|14931.56|14931.56|14931.56|0
1644828120000|2022-02-14 08:42:00|14928.82|14928.82|14928.94|14928.94|14928.94|14928.94|14928|14928|0
1644828140000|2022-02-14 08:42:20|14927.51|14927.51|14927.21|14927.21|14927.51|14927.51|14926.39|14926.39|0
1644828160000|2022-02-14 08:42:40|14928.12|14928.12|14928.12|14928.12|14928.12|14928.12|14928.12|14928.12|0
1644828170000|2022-02-14 08:42:50|14926.75|14926.75|14924.19|14924.19|14926.75|14926.75|14923.69|14923.69|0
1644828190000|2022-02-14 08:43:10|14923.28|14923.28|14925.83|14925.83|14925.83|14925.83|14923.28|14923.28|0
1644828200000|2022-02-14 08:43:20|14926.38|14926.38|14932.93|14932.93|14932.93|14932.93|14926.38|14926.38|0
1644828210000|2022-02-14 08:43:30|14930.58|14930.58|14929.76|14929.76|14930.58|14930.58|14929.76|14929.76|0
1644828220000|2022-02-14 08:43:40|14930.38|14930.38|14930.38|14930.38|14930.38|14930.38|14930.38|14930.38|0
1644828230000|2022-02-14 08:43:50|14928.96|14928.96|14928.02|14928.02|14928.96|14928.96|14928.02|14928.02|0
1644828240000|2022-02-14 08:44:00|14928.96|14928.96|14928.96|14928.96|14929.88|14929.88|14928.96|14928.96|0
1644828260000|2022-02-14 08:44:20|14929.88|14929.88|14929.88|14929.88|14929.88|14929.88|14929.88|14929.88|0
1644828270000|2022-02-14 08:44:30|14928.44|14928.44|14928.44|14928.44|14928.44|14928.44|14928.44|14928.44|0
1644828290000|2022-02-14 08:44:50|14930.89|14930.89|14933.23|14933.23|14933.23|14933.23|14930.89|14930.89|0
1644828300000|2022-02-14 08:45:00|14933.44|14933.44|14933.44|14933.44|14933.44|14933.44|14933.44|14933.44|0
1644828310000|2022-02-14 08:45:10|14932.01|14932.01|14932.01|14932.01|14932.01|14932.01|14932.01|14932.01|0
1644828320000|2022-02-14 08:45:20|14931.09|14931.09|14929.66|14929.66|14931.09|14931.09|14929.66|14929.66|0
1644828340000|2022-02-14 08:45:40|14932.83|14932.83|14932.83|14932.83|14932.83|14932.83|14932.83|14932.83|0
1644828350000|2022-02-14 08:45:50|14931.71|14931.71|14931.71|14931.71|14931.71|14931.71|14931.71|14931.71|0
1644828360000|2022-02-14 08:46:00|14933.15|14933.15|14933.15|14933.15|14933.15|14933.15|14933.15|14933.15|0
1644828370000|2022-02-14 08:46:10|14931.41|14931.41|14924.5|14924.5|14931.41|14931.41|14924.5|14924.5|0
1644828380000|2022-02-14 08:46:20|14924.97|14924.97|14924.97|14924.97|14924.97|14924.97|14924.97|14924.97|0
1644828390000|2022-02-14 08:46:30|14924.41|14924.41|14924.41|14924.41|14924.41|14924.41|14924.41|14924.41|0
1644828410000|2022-02-14 08:46:50|14923.5|14923.5|14924.41|14924.41|14924.41|14924.41|14923.5|14923.5|0
1644828420000|2022-02-14 08:47:00|14924.87|14924.87|14924.87|14924.87|14924.87|14924.87|14924.87|14924.87|0
1644828430000|2022-02-14 08:47:10|14922|14922|14923.44|14923.44|14923.44|14923.44|14922|14922|0
1644828440000|2022-02-14 08:47:20|14924.35|14924.35|14929.25|14929.25|14929.25|14929.25|14924.35|14924.35|0
1644828460000|2022-02-14 08:47:40|14927.52|14927.52|14927.52|14927.52|14927.52|14927.52|14927.52|14927.52|0
1644828470000|2022-02-14 08:47:50|14929.16|14929.16|14937.73|14937.73|14937.73|14937.73|14929.16|14929.16|0
1644828480000|2022-02-14 08:48:00|14938.65|14938.65|14937.69|14937.69|14938.65|14938.65|14937.69|14937.69|0
1644828490000|2022-02-14 08:48:10|14936.87|14936.87|14936.87|14936.87|14936.87|14936.87|14936.87|14936.87|0
1644828500000|2022-02-14 08:48:20|14937.37|14937.37|14937.37|14937.37|14937.37|14937.37|14937.37|14937.37|0
1644828510000|2022-02-14 08:48:30|14937.84|14937.84|14936.41|14936.41|14937.84|14937.84|14936.41|14936.41|0
1644828520000|2022-02-14 08:48:40|14933.46|14933.46|14926.04|14926.04|14933.46|14933.46|14926.04|14926.04|0
1644828530000|2022-02-14 08:48:50|14925.13|14925.13|14924.13|14924.13|14925.13|14925.13|14924.13|14924.13|0
1644828540000|2022-02-14 08:49:00|14925.05|14925.05|14925.05|14925.05|14925.05|14925.05|14925.05|14925.05|0
1644828560000|2022-02-14 08:49:20|14922.18|14922.18|14925.05|14925.05|14925.05|14925.05|14922.18|14922.18|0
1644828570000|2022-02-14 08:49:30|14924.13|14924.13|14916.29|14916.29|14924.13|14924.13|14916.29|14916.29|0
1644828580000|2022-02-14 08:49:40|14913.93|14913.93|14908.58|14908.58|14913.93|14913.93|14908.58|14908.58|0
1644828590000|2022-02-14 08:49:50|14909.49|14909.49|14909.49|14909.49|14909.49|14909.49|14909.49|14909.49|0
1644828600000|2022-02-14 08:50:00|14910.05|14910.05|14910.05|14910.05|14910.05|14910.05|14910.05|14910.05|0
1644828650000|2022-02-14 08:50:50|14910.51|14910.51|14916.1|14916.1|14916.1|14916.1|14910.51|14910.51|0
1644828660000|2022-02-14 08:51:00|14915.55|14915.55|14915.55|14915.55|14915.55|14915.55|14915.55|14915.55|0
1644828670000|2022-02-14 08:51:10|14916|14916|14917.38|14917.38|14917.38|14917.38|14916|14916|0
1644828680000|2022-02-14 08:51:20|14916.46|14916.46|14916.46|14916.46|14916.46|14916.46|14916.46|14916.46|0
1644828690000|2022-02-14 08:51:30|14915.43|14915.43|14915.02|14915.02|14915.43|14915.43|14914.2|14914.2|0
1644828700000|2022-02-14 08:51:40|14916.51|14916.51|14916.51|14916.51|14916.51|14916.51|14916.51|14916.51|0
1644828720000|2022-02-14 08:52:00|14915.59|14915.59|14914.14|14914.14|14915.59|14915.59|14914.14|14914.14|0
1644828730000|2022-02-14 08:52:10|14911.69|14911.69|14912.18|14912.18|14912.18|14912.18|14911.69|14911.69|0
1644828740000|2022-02-14 08:52:20|14912.74|14912.74|14913.4|14913.4|14913.86|14913.86|14912.74|14912.74|0
1644828750000|2022-02-14 08:52:30|14911.57|14911.57|14911.57|14911.57|14911.57|14911.57|14911.57|14911.57|0
1644828780000|2022-02-14 08:53:00|14908.5|14908.5|14894.79|14894.79|14908.5|14908.5|14894.79|14894.79|0
1644828790000|2022-02-14 08:53:10|14893.53|14893.53|14893.53|14893.53|14893.53|14893.53|14893.53|14893.53|0
1644828800000|2022-02-14 08:53:20|14892.61|14892.61|14893.53|14893.53|14893.53|14893.53|14892.61|14892.61|0
1644828810000|2022-02-14 08:53:30|14892.11|14892.11|14890.48|14890.48|14892.11|14892.11|14890.48|14890.48|0
1644828830000|2022-02-14 08:53:50|14893.87|14893.87|14891.61|14891.61|14893.87|14893.87|14891.61|14891.61|0
1644828840000|2022-02-14 08:54:00|14890.7|14890.7|14890.7|14890.7|14890.7|14890.7|14890.7|14890.7|0
1644828850000|2022-02-14 08:54:10|14891.61|14891.61|14892.55|14892.55|14892.55|14892.55|14891.61|14891.61|0
1644828870000|2022-02-14 08:54:30|14890.88|14890.88|14888.52|14888.52|14890.88|14890.88|14888.52|14888.52|0
1644828880000|2022-02-14 08:54:40|14887.09|14887.09|14883.22|14883.22|14887.09|14887.09|14882.41|14882.41|0
1644828900000|2022-02-14 08:55:00|14885.68|14885.68|14889.8|14889.8|14889.8|14889.8|14885.68|14885.68|0
1644828910000|2022-02-14 08:55:10|14890.61|14890.61|14890.95|14890.95|14890.95|14890.95|14888.63|14888.63|0
1644828920000|2022-02-14 08:55:20|14892.59|14892.59|14891.77|14891.77|14892.59|14892.59|14891.77|14891.77|0
1644828960000|2022-02-14 08:56:00|14893.6|14893.6|14893.6|14893.6|14893.6|14893.6|14893.6|14893.6|0
1644828980000|2022-02-14 08:56:20|14894.16|14894.16|14888.81|14888.81|14894.16|14894.16|14887.14|14887.14|0
1644828990000|2022-02-14 08:56:30|14887.87|14887.87|14887.87|14887.87|14887.87|14887.87|14887.87|14887.87|0
1644829000000|2022-02-14 08:56:40|14888.69|14888.69|14888.69|14888.69|14888.69|14888.69|14888.69|14888.69|0
1644829010000|2022-02-14 08:56:50|14884.8|14884.8|14885.62|14885.62|14885.62|14885.62|14884.8|14884.8|0
1644829020000|2022-02-14 08:57:00|14883.99|14883.99|14880.59|14880.59|14883.99|14883.99|14880.59|14880.59|0
1644829040000|2022-02-14 08:57:20|14881|14881|14881|14881|14881|14881|14881|14881|0
1644829070000|2022-02-14 08:57:50|14881.92|14881.92|14882.33|14882.33|14882.33|14882.33|14881.92|14881.92|0
1644829090000|2022-02-14 08:58:10|14882.78|14882.78|14882.78|14882.78|14882.78|14882.78|14882.78|14882.78|0
1644829100000|2022-02-14 08:58:20|14883.69|14883.69|14883.69|14883.69|14883.69|14883.69|14883.69|14883.69|0
1644829130000|2022-02-14 08:58:50|14882.78|14882.78|14880.42|14880.42|14882.78|14882.78|14880.42|14880.42|0
1644829150000|2022-02-14 08:59:10|14880.2|14880.2|14880.2|14880.2|14880.2|14880.2|14880.2|14880.2|0
1644829180000|2022-02-14 08:59:40|14880.11|14880.11|14880.11|14880.11|14880.11|14880.11|14880.11|14880.11|0
1644829190000|2022-02-14 08:59:50|14881.94|14881.94|14880.27|14880.27|14881.94|14881.94|14880.27|14880.27|0
1644829200000|2022-02-14 09:00:00|14878.1|14878.1|14874.77|14874.77|14878.1|14878.1|14874.77|14874.77|0
1644829210000|2022-02-14 09:00:10|14873.96|14873.96|14873.96|14873.96|14873.96|14873.96|14873.96|14873.96|0
1644829230000|2022-02-14 09:00:30|14876.19|14876.19|14876.19|14876.19|14876.19|14876.19|14876.19|14876.19|0
1644829240000|2022-02-14 09:00:40|14877.82|14877.82|14876.07|14876.07|14878.82|14878.82|14876.07|14876.07|0
1644829250000|2022-02-14 09:00:50|14876.53|14876.53|14875.12|14875.12|14876.53|14876.53|14875.12|14875.12|0
1644829260000|2022-02-14 09:01:00|14874.67|14874.67|14874.67|14874.67|14874.67|14874.67|14874.67|14874.67|0
1644829270000|2022-02-14 09:01:10|14872.26|14872.26|14868.27|14868.27|14872.26|14872.26|14868.27|14868.27|0
1644829290000|2022-02-14 09:01:30|14865.01|14865.01|14865.42|14865.42|14865.42|14865.42|14865.01|14865.01|0
1644829300000|2022-02-14 09:01:40|14863.53|14863.53|14862.87|14862.87|14863.99|14863.99|14862.87|14862.87|0
1644829310000|2022-02-14 09:01:50|14861.96|14861.96|14861.96|14861.96|14861.96|14861.96|14861.96|14861.96|0
1644829320000|2022-02-14 09:02:00|14862.77|14862.77|14862.77|14862.77|14862.77|14862.77|14862.77|14862.77|0
1644829330000|2022-02-14 09:02:10|14863.89|14863.89|14863.89|14863.89|14863.89|14863.89|14863.89|14863.89|0
1644829340000|2022-02-14 09:02:20|14865.32|14865.32|14865.32|14865.32|14865.32|14865.32|14865.32|14865.32|0
1644829380000|2022-02-14 09:03:00|14865.94|14865.94|14871.84|14871.84|14871.84|14871.84|14865.94|14865.94|0
1644829390000|2022-02-14 09:03:10|14872.26|14872.26|14874.08|14874.08|14875.91|14875.91|14872.26|14872.26|0
1644829400000|2022-02-14 09:03:20|14875.91|14875.91|14875.91|14875.91|14875.91|14875.91|14875.91|14875.91|0
1644829410000|2022-02-14 09:03:30|14877.55|14877.55|14878.46|14878.46|14878.46|14878.46|14877.55|14877.55|0
1644829420000|2022-02-14 09:03:40|14877.65|14877.65|14877.65|14877.65|14877.65|14877.65|14877.65|14877.65|0
1644829430000|2022-02-14 09:03:50|14878.56|14878.56|14878.56|14878.56|14878.56|14878.56|14878.56|14878.56|0
1644829440000|2022-02-14 09:04:00|14881.43|14881.43|14883.1|14883.1|14883.1|14883.1|14881.43|14881.43|0
1644829450000|2022-02-14 09:04:10|14883.56|14883.56|14886.21|14886.21|14886.47|14886.47|14883.56|14883.56|0
1644829460000|2022-02-14 09:04:20|14885.39|14885.39|14882.59|14882.59|14885.39|14885.39|14882.59|14882.59|0
1644829500000|2022-02-14 09:05:00|14883.08|14883.08|14879.1|14879.1|14883.08|14883.08|14878.16|14878.16|0
1644829510000|2022-02-14 09:05:10|14878.64|14878.64|14876.81|14876.81|14878.64|14878.64|14876.81|14876.81|0
1644829530000|2022-02-14 09:05:30|14877.43|14877.43|14888.16|14888.16|14888.16|14888.16|14877.02|14877.02|0
1644829540000|2022-02-14 09:05:40|14886.75|14886.75|14887.22|14887.22|14887.22|14887.22|14886.75|14886.75|0
1644829560000|2022-02-14 09:06:00|14885.36|14885.36|14883.01|14883.01|14885.36|14885.36|14883.01|14883.01|0
1644829570000|2022-02-14 09:06:10|14882.54|14882.54|14882.54|14882.54|14882.54|14882.54|14882.54|14882.54|0
1644829590000|2022-02-14 09:06:30|14883.98|14883.98|14885.8|14885.8|14885.8|14885.8|14883.98|14883.98|0
1644829610000|2022-02-14 09:06:50|14886.62|14886.62|14885.33|14885.33|14886.62|14886.62|14885.33|14885.33|0
1644829620000|2022-02-14 09:07:00|14884.39|14884.39|14884.39|14884.39|14884.6|14884.6|14884.39|14884.39|0
1644829640000|2022-02-14 09:07:20|14883.5|14883.5|14884.43|14884.43|14884.43|14884.43|14883.5|14883.5|0
1644829650000|2022-02-14 09:07:30|14885.35|14885.35|14884.32|14884.32|14885.35|14885.35|14884.32|14884.32|0
1644829660000|2022-02-14 09:07:40|14888.62|14888.62|14882.59|14882.59|14888.62|14888.62|14882.59|14882.59|0
1644829680000|2022-02-14 09:08:00|14885.33|14885.33|14889.34|14889.34|14889.34|14889.34|14885.33|14885.33|0
1644829690000|2022-02-14 09:08:10|14889.8|14889.8|14889.71|14889.71|14890.42|14890.42|14889.71|14889.71|0
1644829710000|2022-02-14 09:08:30|14891.7|14891.7|14893.75|14893.75|14893.75|14893.75|14891.7|14891.7|0
1644829740000|2022-02-14 09:09:00|14895.19|14895.19|14895.19|14895.19|14895.19|14895.19|14895.19|14895.19|0
1644829750000|2022-02-14 09:09:10|14899.28|14899.28|14894.03|14894.03|14900.88|14900.88|14894.03|14894.03|0
1644829760000|2022-02-14 09:09:20|14892.35|14892.35|14892.35|14892.35|14892.35|14892.35|14892.35|14892.35|0
1644829800000|2022-02-14 09:10:00|14890.92|14890.92|14890.92|14890.92|14890.92|14890.92|14890.92|14890.92|0
1644829810000|2022-02-14 09:10:10|14890.46|14890.46|14890.46|14890.46|14890.46|14890.46|14890.46|14890.46|0
1644829820000|2022-02-14 09:10:20|14889.54|14889.54|14889.54|14889.54|14889.54|14889.54|14889.54|14889.54|0
1644829830000|2022-02-14 09:10:30|14890.46|14890.46|14890.46|14890.46|14890.46|14890.46|14890.46|14890.46|0
1644829840000|2022-02-14 09:10:40|14889.9|14889.9|14891.34|14891.34|14891.34|14891.34|14889.9|14889.9|0
1644829860000|2022-02-14 09:11:00|14891.95|14891.95|14891.95|14891.95|14891.95|14891.95|14891.95|14891.95|0
1644829870000|2022-02-14 09:11:10|14893.78|14893.78|14893.78|14893.78|14893.78|14893.78|14893.78|14893.78|0
1644829900000|2022-02-14 09:11:40|14889.5|14889.5|14888.68|14888.68|14890.41|14890.41|14888.68|14888.68|0
1644829910000|2022-02-14 09:11:50|14889.6|14889.6|14889.6|14889.6|14889.6|14889.6|14889.6|14889.6|0
1644829920000|2022-02-14 09:12:00|14891.03|14891.03|14887.42|14887.42|14891.03|14891.03|14887.42|14887.42|0
1644829930000|2022-02-14 09:12:10|14886.92|14886.92|14887.87|14887.87|14887.87|14887.87|14886.47|14886.47|0
1644829940000|2022-02-14 09:12:20|14890.74|14890.74|14900.07|14900.07|14900.07|14900.07|14890.74|14890.74|0
1644829950000|2022-02-14 09:12:30|14900.57|14900.57|14896.11|14896.11|14900.57|14900.57|14896.11|14896.11|0
1644829960000|2022-02-14 09:12:40|14897.34|14897.34|14891.85|14891.85|14897.34|14897.34|14891.85|14891.85|0
1644829970000|2022-02-14 09:12:50|14890.91|14890.91|14891.37|14891.37|14891.37|14891.37|14890.91|14890.91|0
1644829980000|2022-02-14 09:13:00|14891.83|14891.83|14892.29|14892.29|14892.29|14892.29|14891.83|14891.83|0
1644830000000|2022-02-14 09:13:20|14893.73|14893.73|14894.34|14894.34|14894.34|14894.34|14893.73|14893.73|0
1644830010000|2022-02-14 09:13:30|14892.91|14892.91|14894.34|14894.34|14894.34|14894.34|14892.91|14892.91|0
1644830030000|2022-02-14 09:13:50|14895.78|14895.78|14895.78|14895.78|14895.78|14895.78|14895.78|14895.78|0
1644830040000|2022-02-14 09:14:00|14898.65|14898.65|14905.62|14905.62|14905.62|14905.62|14898.28|14898.28|0
1644830050000|2022-02-14 09:14:10|14906.62|14906.62|14910|14910|14910|14910|14906.62|14906.62|0
1644830060000|2022-02-14 09:14:20|14910.22|14910.22|14912.33|14912.33|14912.33|14912.33|14910.22|14910.22|0
1644830070000|2022-02-14 09:14:30|14913.25|14913.25|14913.93|14913.93|14913.93|14913.93|14913.25|14913.25|0
1644830080000|2022-02-14 09:14:40|14914.49|14914.49|14914.9|14914.9|14914.9|14914.9|14914.49|14914.49|0
1644830090000|2022-02-14 09:14:50|14915.81|14915.81|14915.81|14915.81|14915.81|14915.81|14915.81|14915.81|0
1644830100000|2022-02-14 09:15:00|14916.81|14916.81|14920.05|14920.05|14922.92|14922.92|14916.81|14916.81|0
1644830110000|2022-02-14 09:15:10|14921.46|14921.46|14920.35|14920.35|14921.46|14921.46|14920.35|14920.35|0
1644830120000|2022-02-14 09:15:20|14921.84|14921.84|14922.46|14922.46|14922.46|14922.46|14921.84|14921.84|0
1644830150000|2022-02-14 09:15:50|14923.89|14923.89|14923.89|14923.89|14923.89|14923.89|14923.89|14923.89|0
1644830160000|2022-02-14 09:16:00|14924.8|14924.8|14926.24|14926.24|14926.24|14926.24|14924.8|14924.8|0
1644830180000|2022-02-14 09:16:20|14933.6|14933.6|14933.6|14933.6|14933.6|14933.6|14933.6|14933.6|0
1644830190000|2022-02-14 09:16:30|14934.51|14934.51|14934.51|14934.51|14934.51|14934.51|14934.51|14934.51|0
1644830200000|2022-02-14 09:16:40|14938.81|14938.81|14938.81|14938.81|14938.81|14938.81|14938.81|14938.81|0
1644830210000|2022-02-14 09:16:50|14940.46|14940.46|14944.43|14944.43|14944.43|14944.43|14940.46|14940.46|0
1644830230000|2022-02-14 09:17:10|14948.34|14948.34|14948.34|14948.34|14948.34|14948.34|14948.34|14948.34|0
1644830240000|2022-02-14 09:17:20|14949.25|14949.25|14953.83|14953.83|14953.83|14953.83|14949.25|14949.25|0
1644830250000|2022-02-14 09:17:30|14956.06|14956.06|14964.67|14964.67|14964.67|14964.67|14956.06|14956.06|0
1644830260000|2022-02-14 09:17:40|14972.03|14972.03|14986.22|14986.22|14986.22|14986.22|14972.03|14972.03|0
1644830270000|2022-02-14 09:17:50|14983.35|14983.35|14982.89|14982.89|14983.35|14983.35|14982.89|14982.89|0
1644830280000|2022-02-14 09:18:00|14984.32|14984.32|14986.15|14986.15|14986.15|14986.15|14984.32|14984.32|0
1644830300000|2022-02-14 09:18:20|14987.27|14987.27|14986.91|14986.91|14987.27|14987.27|14986.35|14986.35|0
1644830310000|2022-02-14 09:18:30|14985.5|14985.5|14985.5|14985.5|14985.5|14985.5|14985.5|14985.5|0
1644830320000|2022-02-14 09:18:40|14985.28|14985.28|14987.13|14987.13|14988.15|14988.15|14985.28|14985.28|0
1644830330000|2022-02-14 09:18:50|14985.7|14985.7|14985.7|14985.7|14985.7|14985.7|14985.7|14985.7|0
1644830340000|2022-02-14 09:19:00|14984.71|14984.71|14982.04|14982.04|14984.71|14984.71|14982.04|14982.04|0
1644830350000|2022-02-14 09:19:10|14981.54|14981.54|14980.07|14980.07|14981.54|14981.54|14980.07|14980.07|0
1644830360000|2022-02-14 09:19:20|14980.63|14980.63|14978.8|14978.8|14980.63|14980.63|14978.8|14978.8|0
1644830370000|2022-02-14 09:19:30|14980.63|14980.63|14980.63|14980.63|14980.63|14980.63|14980.63|14980.63|0
1644830390000|2022-02-14 09:19:50|14979.51|14979.51|14973.9|14973.9|14979.51|14979.51|14973.9|14973.9|0
1644830400000|2022-02-14 09:20:00|14972.01|14972.01|14972.01|14972.01|14972.01|14972.01|14972.01|14972.01|0
1644830410000|2022-02-14 09:20:10|14969.27|14969.27|14969.27|14969.27|14969.27|14969.27|14969.27|14969.27|0
1644830420000|2022-02-14 09:20:20|14978.48|14978.48|14977.59|14977.59|14979.34|14979.34|14976.48|14976.48|0
1644830430000|2022-02-14 09:20:30|14980.46|14980.46|14980.46|14980.46|14980.46|14980.46|14980.46|14980.46|0
1644830440000|2022-02-14 09:20:40|14981.37|14981.37|14979.96|14979.96|14981.37|14981.37|14979.96|14979.96|0
1644830450000|2022-02-14 09:20:50|14982.32|14982.32|14984.05|14984.05|14984.05|14984.05|14982.32|14982.32|0
1644830460000|2022-02-14 09:21:00|14986.31|14986.31|14989.76|14989.76|14989.76|14989.76|14986.25|14986.25|0
1644830470000|2022-02-14 09:21:10|14991.74|14991.74|14993.16|14993.16|14993.16|14993.16|14991.74|14991.74|0
1644830480000|2022-02-14 09:21:20|14992.24|14992.24|14993.49|14993.49|14993.49|14993.49|14991.3|14991.3|0
1644830490000|2022-02-14 09:21:30|14997.8|14997.8|14995.45|14995.45|14997.8|14997.8|14995.45|14995.45|0
1644830500000|2022-02-14 09:21:40|14994.97|14994.97|14994.16|14994.16|14994.97|14994.97|14994.16|14994.16|0
1644830510000|2022-02-14 09:21:50|14995.39|14995.39|14995.6|14995.6|14995.6|14995.6|14995.39|14995.39|0
1644830520000|2022-02-14 09:22:00|14994.6|14994.6|14993.49|14993.49|14994.6|14994.6|14993.49|14993.49|0
1644830530000|2022-02-14 09:22:10|14993.08|14993.08|14994.43|14994.43|14994.43|14994.43|14992.87|14992.87|0
1644830540000|2022-02-14 09:22:20|14994.89|14994.89|14997.76|14997.76|14997.76|14997.76|14994.89|14994.89|0
1644830550000|2022-02-14 09:22:30|14997.55|14997.55|14998.98|14998.98|14998.98|14998.98|14997.55|14997.55|0
1644830560000|2022-02-14 09:22:40|14999.9|14999.9|14999.9|14999.9|14999.9|14999.9|14999.9|14999.9|0
1644830580000|2022-02-14 09:23:00|15000.1|15000.1|15001.64|15001.64|15001.64|15001.64|15000.1|15000.1|0
1644830590000|2022-02-14 09:23:10|15002.55|15002.55|14999.21|14999.21|15002.55|15002.55|14999.21|14999.21|0
1644830610000|2022-02-14 09:23:30|15000.12|15000.12|15000.54|15000.54|15000.54|15000.54|15000.12|15000.12|0
1644830630000|2022-02-14 09:23:50|14999.1|14999.1|14998.48|14998.48|14999.1|14999.1|14998.48|14998.48|0
1644830640000|2022-02-14 09:24:00|14996.86|14996.86|14997.78|14997.78|14997.78|14997.78|14996.86|14996.86|0
1644830660000|2022-02-14 09:24:20|14997.98|14997.98|14997.78|14997.78|14997.98|14997.98|14997.78|14997.78|0
1644830690000|2022-02-14 09:24:50|15000.23|15000.23|15005.5|15005.5|15005.5|15005.5|15000.23|15000.23|0
1644830700000|2022-02-14 09:25:00|15005.92|15005.92|15008.11|15008.11|15008.11|15008.11|15005.92|15005.92|0
1644830710000|2022-02-14 09:25:10|15012.82|15012.82|15016.64|15016.64|15016.64|15016.64|15012.82|15012.82|0
1644830720000|2022-02-14 09:25:20|15019.02|15019.02|15019.24|15019.24|15020.77|15020.77|15019.02|15019.02|0
1644830740000|2022-02-14 09:25:40|15019.44|15019.44|15021.57|15021.57|15021.57|15021.57|15018.83|15018.83|0
1644830750000|2022-02-14 09:25:50|15020.65|15020.65|15023.52|15023.52|15023.52|15023.52|15020.65|15020.65|0
1644830760000|2022-02-14 09:26:00|15025.16|15025.16|15025.86|15025.86|15025.86|15025.86|15024.95|15024.95|0
1644830770000|2022-02-14 09:26:10|15023.12|15023.12|15014.54|15014.54|15023.17|15023.17|15014.54|15014.54|0
1644830780000|2022-02-14 09:26:20|15013.42|15013.42|15016.17|15016.17|15016.17|15016.17|15013.42|15013.42|0
1644830790000|2022-02-14 09:26:30|15017.6|15017.6|15018.52|15018.52|15018.52|15018.52|15017.6|15017.6|0
1644830820000|2022-02-14 09:27:00|15018.72|15018.72|15020.76|15020.76|15020.76|15020.76|15018.72|15018.72|0
1644830830000|2022-02-14 09:27:10|15021.17|15021.17|15023|15023|15023|15023|15021.17|15021.17|0
1644830840000|2022-02-14 09:27:20|15023.2|15023.2|15023.2|15023.2|15023.2|15023.2|15023.2|15023.2|0
1644830850000|2022-02-14 09:27:30|15023|15023|15023.82|15023.82|15023.82|15023.82|15023|15023|0
1644830870000|2022-02-14 09:27:50|15021.8|15021.8|15026.1|15026.1|15026.1|15026.1|15021.8|15021.8|0
1644830880000|2022-02-14 09:28:00|15027.93|15027.93|15027.01|15027.01|15027.93|15027.93|15027.01|15027.01|0
1644830890000|2022-02-14 09:28:10|15027.63|15027.63|15029.07|15029.07|15029.07|15029.07|15027.63|15027.63|0
1644830910000|2022-02-14 09:28:30|15028.97|15028.97|15023.61|15023.61|15028.97|15028.97|15023.61|15023.61|0
1644830970000|2022-02-14 09:29:30|15025.24|15025.24|15028.27|15028.27|15031.57|15031.57|15025.24|15025.24|0
1644830980000|2022-02-14 09:29:40|15027.45|15027.45|15029.08|15029.08|15029.08|15029.08|15027.45|15027.45|0
1644830990000|2022-02-14 09:29:50|15029.9|15029.9|15030.72|15030.72|15030.72|15030.72|15029.9|15029.9|0
1644831000000|2022-02-14 09:30:00|15029.28|15029.28|15030.11|15030.11|15030.11|15030.11|15029.28|15029.28|0
1644831020000|2022-02-14 09:30:20|15028.47|15028.47|15028.47|15028.47|15028.47|15028.47|15028.47|15028.47|0
1644831040000|2022-02-14 09:30:40|15026.64|15026.64|15027.09|15027.09|15027.09|15027.09|15026.17|15026.17|0
1644831050000|2022-02-14 09:30:50|15026.06|15026.06|15026.06|15026.06|15026.06|15026.06|15026.06|15026.06|0
1644831060000|2022-02-14 09:31:00|15026.97|15026.97|15026.97|15026.97|15026.97|15026.97|15026.97|15026.97|0
1644831080000|2022-02-14 09:31:20|15028.41|15028.41|15028.41|15028.41|15028.41|15028.41|15028.41|15028.41|0
1644831090000|2022-02-14 09:31:30|15028.87|15028.87|15028.87|15028.87|15028.87|15028.87|15028.87|15028.87|0
1644831100000|2022-02-14 09:31:40|15028.41|15028.41|15028.41|15028.41|15028.41|15028.41|15028.41|15028.41|0
1644831130000|2022-02-14 09:32:10|15029.32|15029.32|15031.87|15031.87|15031.87|15031.87|15029.32|15029.32|0
1644831140000|2022-02-14 09:32:20|15031.37|15031.37|15029.44|15029.44|15031.37|15031.37|15029.44|15029.44|0
1644831160000|2022-02-14 09:32:40|15028.62|15028.62|15018.03|15018.03|15028.62|15028.62|15018.03|15018.03|0
1644831190000|2022-02-14 09:33:10|15019.46|15019.46|15019.46|15019.46|15019.46|15019.46|15019.46|15019.46|0
1644831200000|2022-02-14 09:33:20|15018.05|15018.05|15012.47|15012.47|15018.05|15018.05|15012.47|15012.47|0
1644831210000|2022-02-14 09:33:30|15012.68|15012.68|15010.36|15010.36|15012.68|15012.68|15010.36|15010.36|0
1644831220000|2022-02-14 09:33:40|15006.47|15006.47|15000.47|15000.47|15006.47|15006.47|15000.47|15000.47|0
1644831240000|2022-02-14 09:34:00|14999.56|14999.56|14999.56|14999.56|14999.56|14999.56|14999.56|14999.56|0
1644831250000|2022-02-14 09:34:10|14998.65|14998.65|14997.73|14997.73|14998.65|14998.65|14997.73|14997.73|0
1644831280000|2022-02-14 09:34:40|14998.23|14998.23|14998.23|14998.23|14998.23|14998.23|14998.23|14998.23|0
1644831290000|2022-02-14 09:34:50|14996.4|14996.4|14998.06|14998.06|14998.06|14998.06|14996.4|14996.4|0
1644831300000|2022-02-14 09:35:00|14995.31|14995.31|14995.82|14995.82|14995.82|14995.82|14995.31|14995.31|0
1644831310000|2022-02-14 09:35:10|14996.49|14996.49|14995.57|14995.57|14996.49|14996.49|14995.57|14995.57|0
1644831320000|2022-02-14 09:35:20|14993.33|14993.33|14993.33|14993.33|14993.33|14993.33|14993.33|14993.33|0
1644831330000|2022-02-14 09:35:30|14991.92|14991.92|14991.92|14991.92|14991.92|14991.92|14991.92|14991.92|0
1644831340000|2022-02-14 09:35:40|14991.46|14991.46|14990.17|14990.17|14991.46|14991.46|14990.17|14990.17|0
1644831370000|2022-02-14 09:36:10|14988.72|14988.72|14986.28|14986.28|14988.72|14988.72|14986.28|14986.28|0
1644831380000|2022-02-14 09:36:20|14983.83|14983.83|14982.34|14982.34|14983.83|14983.83|14982.34|14982.34|0
1644831390000|2022-02-14 09:36:30|14981.22|14981.22|14981.22|14981.22|14981.22|14981.22|14981.22|14981.22|0
1644831410000|2022-02-14 09:36:50|14971.74|14971.74|14971.74|14971.74|14971.74|14971.74|14971.74|14971.74|0
1644831420000|2022-02-14 09:37:00|14964.42|14964.42|14964.42|14964.42|14964.42|14964.42|14964.42|14964.42|0
1644831450000|2022-02-14 09:37:30|14961.94|14961.94|14961.94|14961.94|14961.94|14961.94|14961.94|14961.94|0
1644831460000|2022-02-14 09:37:40|14959.68|14959.68|14959.68|14959.68|14959.68|14959.68|14959.68|14959.68|0
1644831470000|2022-02-14 09:37:50|14957.79|14957.79|14953.71|14953.71|14957.79|14957.79|14953.71|14953.71|0
1644831480000|2022-02-14 09:38:00|14954.18|14954.18|14953.26|14953.26|14954.18|14954.18|14953.26|14953.26|0
1644831490000|2022-02-14 09:38:10|14952.35|14952.35|14952.35|14952.35|14952.35|14952.35|14952.35|14952.35|0
1644831500000|2022-02-14 09:38:20|14955.09|14955.09|14955.09|14955.09|14955.09|14955.09|14955.09|14955.09|0
1644831510000|2022-02-14 09:38:30|14953.46|14953.46|14953.46|14953.46|14953.46|14953.46|14953.46|14953.46|0
1644831520000|2022-02-14 09:38:40|14954.27|14954.27|14955.51|14955.51|14955.71|14955.71|14954.27|14954.27|0
1644831530000|2022-02-14 09:38:50|14941.16|14941.16|14944.58|14944.58|14944.58|14944.58|14940.9|14940.9|0
1644831540000|2022-02-14 09:39:00|14946.22|14946.22|14952.32|14952.32|14953.24|14953.24|14945.76|14945.76|0
1644831550000|2022-02-14 09:39:10|14951.41|14951.41|14950.49|14950.49|14951.41|14951.41|14950.49|14950.49|0
1644831560000|2022-02-14 09:39:20|14950.03|14950.03|14948.25|14948.25|14950.03|14950.03|14947.43|14947.43|0
1644831570000|2022-02-14 09:39:30|14947.43|14947.43|14945.94|14945.94|14947.43|14947.43|14945.94|14945.94|0
1644831580000|2022-02-14 09:39:40|14943.08|14943.08|14943.08|14943.08|14943.08|14943.08|14943.08|14943.08|0
1644831590000|2022-02-14 09:39:50|14943.8|14943.8|14944.71|14944.71|14944.71|14944.71|14943.8|14943.8|0
1644831640000|2022-02-14 09:40:40|14947.45|14947.45|14947.45|14947.45|14947.45|14947.45|14947.45|14947.45|0
1644831650000|2022-02-14 09:40:50|14946.54|14946.54|14946.54|14946.54|14946.54|14946.54|14946.54|14946.54|0
1644831670000|2022-02-14 09:41:10|14945.62|14945.62|14945.62|14945.62|14945.62|14945.62|14945.62|14945.62|0
1644831680000|2022-02-14 09:41:20|14947.06|14947.06|14946.62|14946.62|14947.53|14947.53|14946.62|14946.62|0
1644831710000|2022-02-14 09:41:50|14946.17|14946.17|14946.17|14946.17|14946.17|14946.17|14946.17|14946.17|0
1644831720000|2022-02-14 09:42:00|14945.71|14945.71|14947.59|14947.59|14947.59|14947.59|14945.71|14945.71|0
1644831730000|2022-02-14 09:42:10|14948.5|14948.5|14949.37|14949.37|14949.37|14949.37|14946.67|14946.67|0
1644831740000|2022-02-14 09:42:20|14952.24|14952.24|14954.84|14954.84|14954.84|14954.84|14952.24|14952.24|0
1644831760000|2022-02-14 09:42:40|14960.56|14960.56|14960.56|14960.56|14960.56|14960.56|14960.56|14960.56|0
1644831780000|2022-02-14 09:43:00|14958.73|14958.73|14962.5|14962.5|14963.31|14963.31|14958.73|14958.73|0
1644831790000|2022-02-14 09:43:10|14962.29|14962.29|14962.5|14962.5|14962.7|14962.7|14962.29|14962.29|0
1644831800000|2022-02-14 09:43:20|14964.84|14964.84|14964.84|14964.84|14964.84|14964.84|14964.84|14964.84|0
1644831810000|2022-02-14 09:43:30|14965.05|14965.05|14965.05|14965.05|14965.05|14965.05|14965.05|14965.05|0
1644831830000|2022-02-14 09:43:50|14965.52|14965.52|14965.52|14965.52|14965.52|14965.52|14965.52|14965.52|0
1644831890000|2022-02-14 09:44:50|14964.7|14964.7|14960.4|14960.4|14964.7|14964.7|14959.58|14959.58|0
1644831930000|2022-02-14 09:45:30|14959.94|14959.94|14959.94|14959.94|14959.94|14959.94|14959.94|14959.94|0
1644831940000|2022-02-14 09:45:40|14959.13|14959.13|14958.51|14958.51|14959.13|14959.13|14958.51|14958.51|0
1644831950000|2022-02-14 09:45:50|14959.33|14959.33|14958.41|14958.41|14959.33|14959.33|14958.41|14958.41|0
1644831970000|2022-02-14 09:46:10|14958.21|14958.21|14958.21|14958.21|14958.21|14958.21|14958.21|14958.21|0
1644831980000|2022-02-14 09:46:20|14953.51|14953.51|14948.37|14948.37|14953.51|14953.51|14948.37|14948.37|0
1644832010000|2022-02-14 09:46:50|14947.45|14947.45|14947.45|14947.45|14947.45|14947.45|14947.45|14947.45|0
1644832030000|2022-02-14 09:47:10|14947.91|14947.91|14953.05|14953.05|14953.51|14953.51|14947.91|14947.91|0
1644832060000|2022-02-14 09:47:40|14951.22|14951.22|14945.04|14945.04|14951.22|14951.22|14945.04|14945.04|0
1644832070000|2022-02-14 09:47:50|14946.67|14946.67|14947.59|14947.59|14947.59|14947.59|14946.67|14946.67|0
1644832080000|2022-02-14 09:48:00|14947.8|14947.8|14947.8|14947.8|14947.8|14947.8|14947.8|14947.8|0
1644832100000|2022-02-14 09:48:20|14947.32|14947.32|14946.87|14946.87|14947.32|14947.32|14946.87|14946.87|0
1644832140000|2022-02-14 09:49:00|14947.81|14947.81|14948.72|14948.72|14948.72|14948.72|14947.81|14947.81|0
1644832170000|2022-02-14 09:49:30|14943.4|14943.4|14941.91|14941.91|14943.4|14943.4|14941.91|14941.91|0
1644832180000|2022-02-14 09:49:40|14940.98|14940.98|14942.61|14942.61|14942.61|14942.61|14940.98|14940.98|0
1644832200000|2022-02-14 09:50:00|14944.29|14944.29|14946.73|14946.73|14946.73|14946.73|14944.29|14944.29|0
1644832210000|2022-02-14 09:50:10|14945.91|14945.91|14945.91|14945.91|14945.91|14945.91|14945.91|14945.91|0
1644832270000|2022-02-14 09:51:10|14944.92|14944.92|14944.92|14944.92|14944.92|14944.92|14944.92|14944.92|0
1644832290000|2022-02-14 09:51:30|14944|14944|14944.92|14944.92|14944.92|14944.92|14944|14944|0
1644832320000|2022-02-14 09:52:00|14942.17|14942.17|14941.26|14941.26|14942.17|14942.17|14941.26|14941.26|0
1644832330000|2022-02-14 09:52:10|14942.2|14942.2|14940.79|14940.79|14942.2|14942.2|14940.79|14940.79|0
1644832340000|2022-02-14 09:52:20|14941.25|14941.25|14941.25|14941.25|14941.25|14941.25|14941.25|14941.25|0
1644832350000|2022-02-14 09:52:30|14943.08|14943.08|14943.08|14943.08|14943.08|14943.08|14943.08|14943.08|0
1644832370000|2022-02-14 09:52:50|14943.99|14943.99|14943.99|14943.99|14943.99|14943.99|14943.99|14943.99|0
1644832380000|2022-02-14 09:53:00|14944.45|14944.45|14944.45|14944.45|14944.45|14944.45|14944.45|14944.45|0
1644832410000|2022-02-14 09:53:30|14945.36|14945.36|14943.53|14943.53|14945.36|14945.36|14943.53|14943.53|0
1644832420000|2022-02-14 09:53:40|14934.93|14934.93|14934.01|14934.01|14934.93|14934.93|14934.01|14934.01|0
1644832460000|2022-02-14 09:54:20|14933.55|14933.55|14933.55|14933.55|14933.55|14933.55|14933.55|14933.55|0
1644832470000|2022-02-14 09:54:30|14932.64|14932.64|14933.1|14933.1|14933.1|14933.1|14932.64|14932.64|0
1644832500000|2022-02-14 09:55:00|14933.92|14933.92|14933.92|14933.92|14933.92|14933.92|14933.92|14933.92|0
1644832510000|2022-02-14 09:55:10|14933.46|14933.46|14932.64|14932.64|14933.46|14933.46|14932.64|14932.64|0
1644832520000|2022-02-14 09:55:20|14928.98|14928.98|14920.9|14920.9|14928.98|14928.98|14920.9|14920.9|0
1644832530000|2022-02-14 09:55:30|14920.23|14920.23|14919.41|14919.41|14920.23|14920.23|14919.41|14919.41|0
1644832540000|2022-02-14 09:55:40|14920.32|14920.32|14921.73|14921.73|14921.73|14921.73|14920.32|14920.32|0
1644832550000|2022-02-14 09:55:50|14920.91|14920.91|14920.7|14920.7|14920.91|14920.91|14920.29|14920.29|0
1644832560000|2022-02-14 09:56:00|14923.57|14923.57|14921.56|14921.56|14923.98|14923.98|14921.56|14921.56|0
1644832570000|2022-02-14 09:56:10|14920.6|14920.6|14920.6|14920.6|14920.6|14920.6|14920.6|14920.6|0
1644832590000|2022-02-14 09:56:30|14919.68|14919.68|14916.94|14916.94|14919.68|14919.68|14916.02|14916.02|0
1644832610000|2022-02-14 09:56:50|14916.02|14916.02|14916.44|14916.44|14917.85|14917.85|14916.02|14916.02|0
1644832620000|2022-02-14 09:57:00|14916.65|14916.65|14917.06|14917.06|14917.06|14917.06|14916.65|14916.65|0
1644832640000|2022-02-14 09:57:20|14916.14|14916.14|14915.58|14915.58|14916.14|14916.14|14915.58|14915.58|0
1644832650000|2022-02-14 09:57:30|14913.26|14913.26|14909.58|14909.58|14913.26|14913.26|14909.58|14909.58|0
1644832660000|2022-02-14 09:57:40|14909.12|14909.12|14909.37|14909.37|14909.37|14909.37|14907.54|14907.54|0
1644832670000|2022-02-14 09:57:50|14908.45|14908.45|14908.45|14908.45|14908.45|14908.45|14908.45|14908.45|0
1644832690000|2022-02-14 09:58:10|14907.84|14907.84|14907.02|14907.02|14907.84|14907.84|14907.02|14907.02|0
1644832700000|2022-02-14 09:58:20|14907.84|14907.84|14907.84|14907.84|14909.67|14909.67|14907.84|14907.84|0
1644832720000|2022-02-14 09:58:40|14906.92|14906.92|14906.92|14906.92|14906.92|14906.92|14906.92|14906.92|0
1644832730000|2022-02-14 09:58:50|14907.38|14907.38|14908.3|14908.3|14908.3|14908.3|14907.38|14907.38|0
1644832740000|2022-02-14 09:59:00|14909.73|14909.73|14912.8|14912.8|14912.8|14912.8|14909.73|14909.73|0
1644832760000|2022-02-14 09:59:20|14910.35|14910.35|14911.98|14911.98|14911.98|14911.98|14910.35|14910.35|0
1644832770000|2022-02-14 09:59:30|14912.45|14912.45|14912.45|14912.45|14912.45|14912.45|14912.45|14912.45|0
1644832780000|2022-02-14 09:59:40|14912.01|14912.01|14912.01|14912.01|14912.01|14912.01|14912.01|14912.01|0
1644832790000|2022-02-14 09:59:50|14912.92|14912.92|14913.39|14913.39|14913.39|14913.39|14912.92|14912.92|0
1644832800000|2022-02-14 10:00:00|14916.32|14916.32|14917.54|14917.54|14919.37|14919.37|14916.32|14916.32|0
1644832810000|2022-02-14 10:00:10|14916.11|14916.11|14916.11|14916.11|14916.11|14916.11|14916.11|14916.11|0
1644832830000|2022-02-14 10:00:30|14914.68|14914.68|14914.22|14914.22|14914.68|14914.68|14913.86|14913.86|0
1644832840000|2022-02-14 10:00:40|14913.1|14913.1|14913.1|14913.1|14913.1|14913.1|14913.1|14913.1|0
1644832850000|2022-02-14 10:00:50|14910.36|14910.36|14910.36|14910.36|14912.19|14912.19|14910.36|14910.36|0
1644832880000|2022-02-14 10:01:20|14909.89|14909.89|14909.89|14909.89|14909.89|14909.89|14909.89|14909.89|0
1644832890000|2022-02-14 10:01:30|14908.97|14908.97|14908.97|14908.97|14908.97|14908.97|14908.97|14908.97|0
1644832900000|2022-02-14 10:01:40|14907.98|14907.98|14903.64|14903.64|14907.98|14907.98|14902.65|14902.65|0
1644832910000|2022-02-14 10:01:50|14902.21|14902.21|14902.21|14902.21|14902.21|14902.21|14902.21|14902.21|0
1644832920000|2022-02-14 10:02:00|14901.29|14901.29|14901.29|14901.29|14902.1|14902.1|14898.03|14898.03|0
1644832930000|2022-02-14 10:02:10|14900.62|14900.62|14900.62|14900.62|14900.62|14900.62|14900.62|14900.62|0
1644832940000|2022-02-14 10:02:20|14902.05|14902.05|14902.96|14902.96|14902.96|14902.96|14902.05|14902.05|0
1644832950000|2022-02-14 10:02:30|14906.23|14906.23|14908.69|14908.69|14908.69|14908.69|14906.23|14906.23|0
1644832960000|2022-02-14 10:02:40|14909.6|14909.6|14913.04|14913.04|14913.04|14913.04|14909.6|14909.6|0
1644832970000|2022-02-14 10:02:50|14913.98|14913.98|14913.98|14913.98|14913.98|14913.98|14913.98|14913.98|0
1644832990000|2022-02-14 10:03:10|14915.81|14915.81|14915.81|14915.81|14915.81|14915.81|14915.81|14915.81|0
1644833030000|2022-02-14 10:03:50|14916.27|14916.27|14916.27|14916.27|14916.27|14916.27|14916.27|14916.27|0
1644833070000|2022-02-14 10:04:30|14918.5|14918.5|14937.38|14937.38|14937.38|14937.38|14918.5|14918.5|0
1644833080000|2022-02-14 10:04:40|14939.27|14939.27|14940.09|14940.09|14940.09|14940.09|14939.27|14939.27|0
1644833100000|2022-02-14 10:05:00|14941.97|14941.97|14943.8|14943.8|14943.8|14943.8|14941.97|14941.97|0
1644833110000|2022-02-14 10:05:10|14945.24|14945.24|14945.24|14945.24|14945.24|14945.24|14945.24|14945.24|0
1644833120000|2022-02-14 10:05:20|14944.32|14944.32|14944.32|14944.32|14944.32|14944.32|14944.32|14944.32|0
1644833150000|2022-02-14 10:05:50|14946.15|14946.15|14946.15|14946.15|14946.15|14946.15|14946.15|14946.15|0
1644833160000|2022-02-14 10:06:00|14947.27|14947.27|14952.05|14952.05|14952.05|14952.05|14947.27|14947.27|0
1644833180000|2022-02-14 10:06:20|14952.96|14952.96|14952.96|14952.96|14952.96|14952.96|14952.96|14952.96|0
1644833190000|2022-02-14 10:06:30|14953.18|14953.18|14955.64|14955.64|14955.64|14955.64|14953.18|14953.18|0
1644833210000|2022-02-14 10:06:50|14953.44|14953.44|14952.97|14952.97|14953.44|14953.44|14952.97|14952.97|0
1644833220000|2022-02-14 10:07:00|14952.06|14952.06|14952.06|14952.06|14952.06|14952.06|14952.06|14952.06|0
1644833260000|2022-02-14 10:07:40|14951.56|14951.56|14952.38|14952.38|14952.38|14952.38|14951.56|14951.56|0
1644833270000|2022-02-14 10:07:50|14953.29|14953.29|14953.29|14953.29|14953.29|14953.29|14953.29|14953.29|0
1644833280000|2022-02-14 10:08:00|14954.23|14954.23|14956.98|14956.98|14956.98|14956.98|14954.23|14954.23|0
1644833310000|2022-02-14 10:08:30|14959.85|14959.85|14959.85|14959.85|14959.85|14959.85|14959.85|14959.85|0
1644833320000|2022-02-14 10:08:40|14961.49|14961.49|14963.33|14963.33|14963.33|14963.33|14961.49|14961.49|0
1644833330000|2022-02-14 10:08:50|14964.45|14964.45|14964.45|14964.45|14964.45|14964.45|14964.45|14964.45|0
1644833340000|2022-02-14 10:09:00|14967.19|14967.19|14976.87|14976.87|14976.87|14976.87|14967.19|14967.19|0
1644833350000|2022-02-14 10:09:10|14977.37|14977.37|14977.92|14977.92|14977.92|14977.92|14977.37|14977.37|0
1644833360000|2022-02-14 10:09:20|14978.42|14978.42|14978.42|14978.42|14978.42|14978.42|14978.42|14978.42|0
1644833370000|2022-02-14 10:09:30|14978.92|14978.92|14978.92|14978.92|14978.92|14978.92|14978.92|14978.92|0
1644833380000|2022-02-14 10:09:40|14980.35|14980.35|14982.18|14982.18|14982.18|14982.18|14980.35|14980.35|0
1644833390000|2022-02-14 10:09:50|14982.74|14982.74|14984.93|14984.93|14985.18|14985.18|14982.74|14982.74|0
1644833400000|2022-02-14 10:10:00|14989.84|14989.84|14989.84|14989.84|14989.84|14989.84|14989.84|14989.84|0
1644833430000|2022-02-14 10:10:30|14992.71|14992.71|14994.64|14994.64|14994.64|14994.64|14992.71|14992.71|0
1644833440000|2022-02-14 10:10:40|14995.55|14995.55|14997.38|14997.38|14997.38|14997.38|14995.55|14995.55|0
1644833450000|2022-02-14 10:10:50|14996.47|14996.47|14995.55|14995.55|14996.47|14996.47|14995.55|14995.55|0
1644833460000|2022-02-14 10:11:00|14994.61|14994.61|14977.87|14977.87|14994.61|14994.61|14975|14975|0
1644833480000|2022-02-14 10:11:20|14978.69|14978.69|14981.43|14981.43|14981.43|14981.43|14978.69|14978.69|0
1644833490000|2022-02-14 10:11:30|14980.93|14980.93|14980.93|14980.93|14980.93|14980.93|14980.93|14980.93|0
1644833540000|2022-02-14 10:12:20|14981.85|14981.85|14981.85|14981.85|14981.85|14981.85|14981.85|14981.85|0
1644833550000|2022-02-14 10:12:30|14983.28|14983.28|14983.28|14983.28|14983.28|14983.28|14983.28|14983.28|0
1644833560000|2022-02-14 10:12:40|14983.78|14983.78|14984.72|14984.72|14984.72|14984.72|14983.78|14983.78|0
1644833570000|2022-02-14 10:12:50|14980.94|14980.94|14979.5|14979.5|14980.94|14980.94|14979.5|14979.5|0
1644833590000|2022-02-14 10:13:10|14980.32|14980.32|14981.14|14981.14|14981.14|14981.14|14979.5|14979.5|0
1644833630000|2022-02-14 10:13:50|14980.68|14980.68|14980.68|14980.68|14980.68|14980.68|14980.68|14980.68|0
1644833640000|2022-02-14 10:14:00|14979.86|14979.86|14975.27|14975.27|14979.86|14979.86|14975.27|14975.27|0
1644833650000|2022-02-14 10:14:10|14972.48|14972.48|14971.56|14971.56|14972.48|14972.48|14970.13|14970.13|0
1644833670000|2022-02-14 10:14:30|14972.48|14972.48|14972.48|14972.48|14972.48|14972.48|14972.48|14972.48|0
1644833680000|2022-02-14 10:14:40|14971.53|14971.53|14980.2|14980.2|14980.2|14980.2|14971.53|14971.53|0
1644833690000|2022-02-14 10:14:50|14980.76|14980.76|14982.17|14982.17|14982.17|14982.17|14980.76|14980.76|0
1644833700000|2022-02-14 10:15:00|14981.76|14981.76|14980.82|14980.82|14981.76|14981.76|14980.82|14980.82|0
1644833710000|2022-02-14 10:15:10|14979.9|14979.9|14979.9|14979.9|14979.9|14979.9|14979.9|14979.9|0
1644833720000|2022-02-14 10:15:20|14978.47|14978.47|14978.93|14978.93|14978.93|14978.93|14978.47|14978.47|0
1644833730000|2022-02-14 10:15:30|14977.51|14977.51|14973.06|14973.06|14977.51|14977.51|14973.06|14973.06|0
1644833760000|2022-02-14 10:16:00|14972.59|14972.59|14972.59|14972.59|14972.59|14972.59|14972.59|14972.59|0
1644833820000|2022-02-14 10:17:00|14973.06|14973.06|14973.53|14973.53|14973.53|14973.53|14973.06|14973.06|0
1644833830000|2022-02-14 10:17:10|14975.36|14975.36|14975.36|14975.36|14975.36|14975.36|14975.36|14975.36|0
1644833840000|2022-02-14 10:17:20|14974.74|14974.74|14974.95|14974.95|14974.95|14974.95|14974.74|14974.74|0
1644833870000|2022-02-14 10:17:50|14973.07|14973.07|14974.01|14974.01|14974.01|14974.01|14973.07|14973.07|0
1644833880000|2022-02-14 10:18:00|14974.48|14974.48|14974.48|14974.48|14974.48|14974.48|14974.48|14974.48|0
1644833940000|2022-02-14 10:19:00|14975.39|14975.39|14975.39|14975.39|14975.39|14975.39|14975.39|14975.39|0
1644833950000|2022-02-14 10:19:10|14977.94|14977.94|14979.38|14979.38|14979.38|14979.38|14977.94|14977.94|0
1644833980000|2022-02-14 10:19:40|14976.93|14976.93|14976.93|14976.93|14976.93|14976.93|14976.93|14976.93|0
1644834000000|2022-02-14 10:20:00|14973.58|14973.58|14973.58|14973.58|14973.58|14973.58|14973.58|14973.58|0
1644834030000|2022-02-14 10:20:30|14972.58|14972.58|14972.58|14972.58|14972.58|14972.58|14972.58|14972.58|0
1644834040000|2022-02-14 10:20:40|14969.72|14969.72|14969.72|14969.72|14969.72|14969.72|14969.72|14969.72|0
1644834050000|2022-02-14 10:20:50|14968.77|14968.77|14972.09|14972.09|14972.09|14972.09|14968.57|14968.57|0
1644834060000|2022-02-14 10:21:00|14971.53|14971.53|14971.53|14971.53|14971.53|14971.53|14971.53|14971.53|0
1644834080000|2022-02-14 10:21:20|14972.35|14972.35|14972.35|14972.35|14972.35|14972.35|14972.35|14972.35|0
1644834090000|2022-02-14 10:21:30|14971.53|14971.53|14971.53|14971.53|14971.53|14971.53|14971.53|14971.53|0
1644834100000|2022-02-14 10:21:40|14969.7|14969.7|14969.7|14969.7|14969.7|14969.7|14969.7|14969.7|0
1644834110000|2022-02-14 10:21:50|14968.67|14968.67|14968.67|14968.67|14968.67|14968.67|14968.67|14968.67|0
1644834120000|2022-02-14 10:22:00|14968.11|14968.11|14966.74|14966.74|14968.11|14968.11|14966.74|14966.74|0
1644834140000|2022-02-14 10:22:20|14967.77|14967.77|14967.99|14967.99|14967.99|14967.99|14967.77|14967.77|0
1644834150000|2022-02-14 10:22:30|14967.77|14967.77|14967.77|14967.77|14967.77|14967.77|14967.77|14967.77|0
1644834180000|2022-02-14 10:23:00|14968.24|14968.24|14970.88|14970.88|14971.35|14971.35|14968.24|14968.24|0
1644834190000|2022-02-14 10:23:10|14972.71|14972.71|14974.34|14974.34|14974.34|14974.34|14972.71|14972.71|0
1644834200000|2022-02-14 10:23:20|14974.8|14974.8|14974.8|14974.8|14974.8|14974.8|14974.8|14974.8|0
1644834210000|2022-02-14 10:23:30|14973.37|14973.37|14973.38|14973.38|14973.84|14973.84|14973.37|14973.37|0
1644834240000|2022-02-14 10:24:00|14974.81|14974.81|14974.81|14974.81|14974.81|14974.81|14974.81|14974.81|0
1644834290000|2022-02-14 10:24:50|14974|14974|14974|14974|14974|14974|14974|14974|0
1644834300000|2022-02-14 10:25:00|14975.43|14975.43|14975.43|14975.43|14975.43|14975.43|14975.43|14975.43|0
1644834310000|2022-02-14 10:25:10|14971.74|14971.74|14970.83|14970.83|14971.74|14971.74|14970.83|14970.83|0
1644834320000|2022-02-14 10:25:20|14972.66|14972.66|14971.22|14971.22|14972.66|14972.66|14971.22|14971.22|0
1644834330000|2022-02-14 10:25:30|14967.07|14967.07|14967.07|14967.07|14967.07|14967.07|14967.07|14967.07|0
1644834350000|2022-02-14 10:25:50|14968.06|14968.06|14968.98|14968.98|14968.98|14968.98|14968.06|14968.06|0
1644834410000|2022-02-14 10:26:50|14969.92|14969.92|14969.92|14969.92|14969.92|14969.92|14969.92|14969.92|0
1644834420000|2022-02-14 10:27:00|14970.42|14970.42|14970.42|14970.42|14970.42|14970.42|14970.42|14970.42|0
1644834450000|2022-02-14 10:27:30|14967.96|14967.96|14969.4|14969.4|14969.4|14969.4|14967.96|14967.96|0
1644834460000|2022-02-14 10:27:40|14970.21|14970.21|14972.5|14972.5|14972.5|14972.5|14970.21|14970.21|0
1644834490000|2022-02-14 10:28:10|14974.18|14974.18|14975.12|14975.12|14975.12|14975.12|14974.18|14974.18|0
1644834500000|2022-02-14 10:28:20|14976.23|14976.23|14976.23|14976.23|14976.23|14976.23|14976.23|14976.23|0
1644834510000|2022-02-14 10:28:30|14976.7|14976.7|14977.62|14977.62|14977.62|14977.62|14976.7|14976.7|0
1644834520000|2022-02-14 10:28:40|14978.44|14978.44|14978.44|14978.44|14978.44|14978.44|14978.44|14978.44|0
1644834540000|2022-02-14 10:29:00|14981.31|14981.31|14981.31|14981.31|14981.31|14981.31|14981.31|14981.31|0
1644834570000|2022-02-14 10:29:30|14980.84|14980.84|14980.84|14980.84|14980.84|14980.84|14980.84|14980.84|0
1644834620000|2022-02-14 10:30:20|14979.92|14979.92|14981.42|14981.42|14981.42|14981.42|14979.92|14979.92|0
1644834630000|2022-02-14 10:30:30|14980.5|14980.5|14980.5|14980.5|14980.5|14980.5|14980.5|14980.5|0
1644834640000|2022-02-14 10:30:40|14980.04|14980.04|14980.04|14980.04|14980.04|14980.04|14980.04|14980.04|0
1644834660000|2022-02-14 10:31:00|14981.48|14981.48|14981.48|14981.48|14981.48|14981.48|14981.48|14981.48|0
1644834700000|2022-02-14 10:31:40|14982.59|14982.59|14982.59|14982.59|14982.59|14982.59|14982.59|14982.59|0
1644834720000|2022-02-14 10:32:00|14979.61|14979.61|14979.61|14979.61|14979.61|14979.61|14979.61|14979.61|0
1644834730000|2022-02-14 10:32:10|14978.62|14978.62|14978.62|14978.62|14978.62|14978.62|14978.62|14978.62|0
1644834780000|2022-02-14 10:33:00|14978.06|14978.06|14976.23|14976.23|14978.06|14978.06|14976.23|14976.23|0
1644834800000|2022-02-14 10:33:20|14975.77|14975.77|14975.77|14975.77|14975.77|14975.77|14975.77|14975.77|0
1644834810000|2022-02-14 10:33:30|14976.59|14976.59|14976.59|14976.59|14976.59|14976.59|14976.59|14976.59|0
1644834850000|2022-02-14 10:34:10|14976.38|14976.38|14976.38|14976.38|14976.38|14976.38|14976.38|14976.38|0
1644834920000|2022-02-14 10:35:20|14977.2|14977.2|14975.57|14975.57|14977.2|14977.2|14975.57|14975.57|0
1644834940000|2022-02-14 10:35:40|14976.48|14976.48|14977.47|14977.47|14977.93|14977.93|14976.48|14976.48|0
1644834950000|2022-02-14 10:35:50|14978.39|14978.39|14978.39|14978.39|14978.39|14978.39|14978.39|14978.39|0
1644834960000|2022-02-14 10:36:00|14980.22|14980.22|14981.85|14981.85|14981.85|14981.85|14980.22|14980.22|0
1644834970000|2022-02-14 10:36:10|14980.02|14980.02|14979.11|14979.11|14980.02|14980.02|14979.11|14979.11|0
1644834980000|2022-02-14 10:36:20|14978.19|14978.19|14977.88|14977.88|14979.11|14979.11|14977.88|14977.88|0
1644834990000|2022-02-14 10:36:30|14976.05|14976.05|14978.31|14978.31|14978.31|14978.31|14971.04|14971.04|0
1644835000000|2022-02-14 10:36:40|14977.2|14977.2|14977.2|14977.2|14977.2|14977.2|14977.2|14977.2|0
1644835010000|2022-02-14 10:36:50|14978.63|14978.63|14978.63|14978.63|14978.63|14978.63|14978.63|14978.63|0
1644835020000|2022-02-14 10:37:00|14980.06|14980.06|14981.01|14981.01|14981.01|14981.01|14980.06|14980.06|0
1644835030000|2022-02-14 10:37:10|14983.46|14983.46|14983.46|14983.46|14983.46|14983.46|14983.46|14983.46|0
1644835040000|2022-02-14 10:37:20|14984.89|14984.89|14986.94|14986.94|14986.94|14986.94|14984.89|14984.89|0
1644835050000|2022-02-14 10:37:30|14988.87|14988.87|14988.87|14988.87|14988.87|14988.87|14988.87|14988.87|0
1644835060000|2022-02-14 10:37:40|14989.28|14989.28|15000.56|15000.56|15000.56|15000.56|14989.08|14989.08|0
1644835070000|2022-02-14 10:37:50|15006.3|15006.3|15006.3|15006.3|15006.3|15006.3|15006.3|15006.3|0
1644835080000|2022-02-14 10:38:00|15004.86|15004.86|15004.86|15004.86|15004.86|15004.86|15004.86|15004.86|0
1644835090000|2022-02-14 10:38:10|15009.77|15009.77|15010.34|15010.34|15010.34|15010.34|15008.95|15008.95|0
1644835140000|2022-02-14 10:39:00|15008.7|15008.7|15006.65|15006.65|15009.52|15009.52|15006.65|15006.65|0
1644835200000|2022-02-14 10:40:00|15005.83|15005.83|15005.83|15005.83|15005.83|15005.83|15005.83|15005.83|0
1644835250000|2022-02-14 10:40:50|15006.04|15006.04|15006.04|15006.04|15006.04|15006.04|15006.04|15006.04|0
1644835260000|2022-02-14 10:41:00|15006.24|15006.24|15007.94|15007.94|15007.94|15007.94|15006.24|15006.24|0
1644835270000|2022-02-14 10:41:10|15007.34|15007.34|15010.61|15010.61|15010.61|15010.61|15007.34|15007.34|0
1644835280000|2022-02-14 10:41:20|15009.17|15009.17|15004.59|15004.59|15009.17|15009.17|15004.59|15004.59|0
1644835290000|2022-02-14 10:41:30|15004.03|15004.03|15003.08|15003.08|15004.03|15004.03|15003.08|15003.08|0
1644835330000|2022-02-14 10:42:10|14998.5|14998.5|14998.5|14998.5|14998.5|14998.5|14998.5|14998.5|0
1644835340000|2022-02-14 10:42:20|15001.25|15001.25|15001.25|15001.25|15001.25|15001.25|15001.25|15001.25|0
1644835360000|2022-02-14 10:42:40|15002.16|15002.16|15002.16|15002.16|15002.16|15002.16|15002.16|15002.16|0
1644835420000|2022-02-14 10:43:40|15000.43|15000.43|14998.06|14998.06|15000.43|15000.43|14997.56|14997.56|0
1644835430000|2022-02-14 10:43:50|14995.61|14995.61|14989.99|14989.99|14995.61|14995.61|14989.99|14989.99|0
1644835440000|2022-02-14 10:44:00|14990.81|14990.81|14990.81|14990.81|14990.81|14990.81|14990.81|14990.81|0
1644835450000|2022-02-14 10:44:10|14989.69|14989.69|14989.69|14989.69|14989.69|14989.69|14989.69|14989.69|0
1644835460000|2022-02-14 10:44:20|14989.23|14989.23|14989.23|14989.23|14989.23|14989.23|14989.23|14989.23|0
1644835470000|2022-02-14 10:44:30|14990.67|14990.67|14990.67|14990.67|14990.67|14990.67|14990.67|14990.67|0
1644835510000|2022-02-14 10:45:10|14992.3|14992.3|14992.3|14992.3|14992.3|14992.3|14992.3|14992.3|0
1644835570000|2022-02-14 10:46:10|14993.22|14993.22|14994.13|14994.13|14994.13|14994.13|14992.74|14992.74|0
1644835610000|2022-02-14 10:46:50|14995.25|14995.25|14995.25|14995.25|14995.25|14995.25|14995.25|14995.25|0
1644835630000|2022-02-14 10:47:10|14995.45|14995.45|14995.23|14995.23|14995.45|14995.45|14995.23|14995.23|0
1644835640000|2022-02-14 10:47:20|14995.69|14995.69|14996.63|14996.63|14996.63|14996.63|14995.69|14995.69|0
1644835670000|2022-02-14 10:47:50|14997.44|14997.44|14997.44|14997.44|14997.44|14997.44|14997.44|14997.44|0
1644835680000|2022-02-14 10:48:00|14998.88|14998.88|14998.88|14998.88|14998.88|14998.88|14998.88|14998.88|0
1644835690000|2022-02-14 10:48:10|15000.29|15000.29|15002.41|15002.41|15002.41|15002.41|15000.29|15000.29|0
1644835700000|2022-02-14 10:48:20|15005.16|15005.16|15005.16|15005.16|15005.16|15005.16|15005.16|15005.16|0
1644835720000|2022-02-14 10:48:40|15004.6|15004.6|15005.41|15005.41|15005.41|15005.41|15004.6|15004.6|0
1644835760000|2022-02-14 10:49:20|15007.05|15007.05|15007.05|15007.05|15007.05|15007.05|15007.05|15007.05|0
1644835770000|2022-02-14 10:49:30|15006.23|15006.23|15014.97|15014.97|15014.97|15014.97|15006.23|15006.23|0
1644835800000|2022-02-14 10:50:00|15015.18|15015.18|15015.18|15015.18|15015.18|15015.18|15015.18|15015.18|0
1644835810000|2022-02-14 10:50:10|15017.01|15017.01|15022.64|15022.64|15022.64|15022.64|15017.01|15017.01|0
1644835820000|2022-02-14 10:50:20|15023.55|15023.55|15022.64|15022.64|15023.55|15023.55|15022.64|15022.64|0
1644835830000|2022-02-14 10:50:30|15023.45|15023.45|15023.62|15023.62|15023.62|15023.62|15022.23|15022.23|0
1644835850000|2022-02-14 10:50:50|15023.16|15023.16|15023.16|15023.16|15023.16|15023.16|15023.16|15023.16|0
1644835870000|2022-02-14 10:51:10|15021.52|15021.52|15021.52|15021.52|15021.52|15021.52|15021.52|15021.52|0
1644835880000|2022-02-14 10:51:20|15024.39|15024.39|15024.39|15024.39|15024.39|15024.39|15024.39|15024.39|0
1644835890000|2022-02-14 10:51:30|15023.28|15023.28|15023.28|15023.28|15023.28|15023.28|15023.28|15023.28|0
1644835900000|2022-02-14 10:51:40|15023.07|15023.07|15022.57|15022.57|15023.07|15023.07|15022.57|15022.57|0
1644835910000|2022-02-14 10:51:50|15023.49|15023.49|15021.58|15021.58|15023.49|15023.49|15021.58|15021.58|0
1644835920000|2022-02-14 10:52:00|15021.13|15021.13|15021.13|15021.13|15021.13|15021.13|15021.13|15021.13|0
1644835950000|2022-02-14 10:52:30|15020.31|15020.31|15020.31|15020.31|15020.31|15020.31|15020.31|15020.31|0
1644835990000|2022-02-14 10:53:10|15019.49|15019.49|15019.49|15019.49|15019.49|15019.49|15019.49|15019.49|0
1644836010000|2022-02-14 10:53:30|15018.37|15018.37|15018.37|15018.37|15018.37|15018.37|15018.37|15018.37|0
1644836020000|2022-02-14 10:53:40|15019.19|15019.19|15019.19|15019.19|15019.19|15019.19|15019.19|15019.19|0
1644836090000|2022-02-14 10:54:50|15016.45|15016.45|15016.45|15016.45|15016.45|15016.45|15016.45|15016.45|0
1644836100000|2022-02-14 10:55:00|15016.22|15016.22|15014.96|15014.96|15016.22|15016.22|15014.96|15014.96|0
1644836110000|2022-02-14 10:55:10|15014.05|15014.05|15006.27|15006.27|15014.05|15014.05|15006.27|15006.27|0
1644836120000|2022-02-14 10:55:20|15004.84|15004.84|15001.76|15001.76|15004.84|15004.84|15001.76|15001.76|0
1644836150000|2022-02-14 10:55:50|15000.85|15000.85|15002.09|15002.09|15002.09|15002.09|15000.85|15000.85|0
1644836160000|2022-02-14 10:56:00|15002.5|15002.5|15003.41|15003.41|15003.41|15003.41|15002.5|15002.5|0
1644836170000|2022-02-14 10:56:10|15004.53|15004.53|15004.53|15004.53|15004.53|15004.53|15004.53|15004.53|0
1644836210000|2022-02-14 10:56:50|15003.71|15003.71|15003.71|15003.71|15003.71|15003.71|15003.71|15003.71|0
1644836250000|2022-02-14 10:57:30|15004.83|15004.83|15006.26|15006.26|15006.26|15006.26|15004.83|15004.83|0
1644836270000|2022-02-14 10:57:50|15005.35|15005.35|15005.35|15005.35|15005.35|15005.35|15005.35|15005.35|0
1644836280000|2022-02-14 10:58:00|15005.81|15005.81|15011.9|15011.9|15011.9|15011.9|15005.81|15005.81|0
1644836290000|2022-02-14 10:58:10|15011.08|15011.08|15012.07|15012.07|15012.07|15012.07|15011.08|15011.08|0
1644836340000|2022-02-14 10:59:00|15009.62|15009.62|15009.62|15009.62|15009.62|15009.62|15009.62|15009.62|0
1644836370000|2022-02-14 10:59:30|15011.06|15011.06|15011.06|15011.06|15011.06|15011.06|15011.06|15011.06|0
1644836390000|2022-02-14 10:59:50|15010.85|15010.85|15009.28|15009.28|15010.85|15010.85|15009.28|15009.28|0
1644836400000|2022-02-14 11:00:00|15008.81|15008.81|15007.37|15007.37|15008.81|15008.81|15007.37|15007.37|0
1644836410000|2022-02-14 11:00:10|15006.96|15006.96|15006.96|15006.96|15006.96|15006.96|15006.96|15006.96|0
1644836460000|2022-02-14 11:01:00|15005.13|15005.13|15004.31|15004.31|15005.13|15005.13|15004.31|15004.31|0
1644836510000|2022-02-14 11:01:50|15002.88|15002.88|15002.88|15002.88|15002.88|15002.88|15002.88|15002.88|0
1644836520000|2022-02-14 11:02:00|15003.29|15003.29|15003.29|15003.29|15003.29|15003.29|15003.29|15003.29|0
1644836540000|2022-02-14 11:02:20|15002.47|15002.47|14999.7|14999.7|15002.47|15002.47|14999.7|14999.7|0
1644836550000|2022-02-14 11:02:30|14998.27|14998.27|14998.27|14998.27|14998.27|14998.27|14998.27|14998.27|0
1644836570000|2022-02-14 11:02:50|15000.1|15000.1|14999.18|14999.18|15000.1|15000.1|14999.18|14999.18|0
1644836600000|2022-02-14 11:03:20|15002.97|15002.97|15003.78|15003.78|15003.78|15003.78|15002.97|15002.97|0
1644836610000|2022-02-14 11:03:30|15004.7|15004.7|15006.52|15006.52|15006.52|15006.52|15004.7|15004.7|0
1644836630000|2022-02-14 11:03:50|15007.08|15007.08|15007.08|15007.08|15007.08|15007.08|15007.08|15007.08|0
1644836680000|2022-02-14 11:04:40|15007.55|15007.55|15007.55|15007.55|15007.55|15007.55|15007.55|15007.55|0
1644836710000|2022-02-14 11:05:10|15008.47|15008.47|15008.47|15008.47|15008.47|15008.47|15008.47|15008.47|0
1644836730000|2022-02-14 11:05:30|15009.38|15009.38|15013.57|15013.57|15013.57|15013.57|15009.38|15009.38|0
1644836760000|2022-02-14 11:06:00|15012.75|15012.75|15012.75|15012.75|15012.75|15012.75|15012.75|15012.75|0
1644836790000|2022-02-14 11:06:30|15013.67|15013.67|15013.05|15013.05|15013.67|15013.67|15013.05|15013.05|0
1644836800000|2022-02-14 11:06:40|15013.96|15013.96|15013.96|15013.96|15013.96|15013.96|15013.96|15013.96|0
1644836830000|2022-02-14 11:07:10|15018.27|15018.27|15018.27|15018.27|15018.27|15018.27|15018.27|15018.27|0
1644836840000|2022-02-14 11:07:20|15018.83|15018.83|15018.83|15018.83|15018.83|15018.83|15018.83|15018.83|0
1644836850000|2022-02-14 11:07:30|15017.39|15017.39|15017.39|15017.39|15017.39|15017.39|15017.39|15017.39|0
1644836860000|2022-02-14 11:07:40|15016.4|15016.4|15016.4|15016.4|15016.4|15016.4|15016.4|15016.4|0
1644836890000|2022-02-14 11:08:10|15015.94|15015.94|15015.94|15015.94|15015.94|15015.94|15015.94|15015.94|0
1644836900000|2022-02-14 11:08:20|15015.47|15015.47|15013.54|15013.54|15015.47|15015.47|15013.54|15013.54|0
1644836920000|2022-02-14 11:08:40|15014.01|15014.01|15011.14|15011.14|15014.01|15014.01|15011.14|15011.14|0
1644836950000|2022-02-14 11:09:10|15010.32|15010.32|15003.06|15003.06|15010.32|15010.32|15003.06|15003.06|0
1644836960000|2022-02-14 11:09:20|15001.23|15001.23|15001.23|15001.23|15001.23|15001.23|15001.23|15001.23|0
1644836980000|2022-02-14 11:09:40|15000.41|15000.41|15000.41|15000.41|15000.41|15000.41|15000.41|15000.41|0
1644837000000|2022-02-14 11:10:00|15001.23|15001.23|15003.16|15003.16|15003.58|15003.58|15001.23|15001.23|0
1644837020000|2022-02-14 11:10:20|15004.08|15004.08|15004.08|15004.08|15004.08|15004.08|15004.08|15004.08|0
1644837030000|2022-02-14 11:10:30|15004.9|15004.9|15004.9|15004.9|15004.9|15004.9|15004.9|15004.9|0
1644837070000|2022-02-14 11:11:10|15005.12|15005.12|15005.12|15005.12|15005.12|15005.12|15005.12|15005.12|0
1644837090000|2022-02-14 11:11:30|15003.68|15003.68|15003.68|15003.68|15003.68|15003.68|15003.68|15003.68|0
1644837110000|2022-02-14 11:11:50|15004.6|15004.6|15003.68|15003.68|15004.6|15004.6|15003.68|15003.68|0
1644837170000|2022-02-14 11:12:50|15002.27|15002.27|14999.09|14999.09|15002.27|15002.27|14999.09|14999.09|0
1644837180000|2022-02-14 11:13:00|14998.27|14998.27|14998.27|14998.27|14998.27|14998.27|14998.27|14998.27|0
1644837190000|2022-02-14 11:13:10|14998.04|14998.04|14998.04|14998.04|14998.04|14998.04|14998.04|14998.04|0
1644837220000|2022-02-14 11:13:40|14999.68|14999.68|14999.68|14999.68|14999.68|14999.68|14999.68|14999.68|0
1644837240000|2022-02-14 11:14:00|14999.06|14999.06|14999.51|14999.51|14999.51|14999.51|14999.06|14999.06|0
1644837250000|2022-02-14 11:14:10|15001.14|15001.14|15001.14|15001.14|15001.14|15001.14|15001.14|15001.14|0
1644837310000|2022-02-14 11:15:10|14999.32|14999.32|14999.32|14999.32|14999.32|14999.32|14999.32|14999.32|0
1644837340000|2022-02-14 11:15:40|15000.23|15000.23|15000.23|15000.23|15000.23|15000.23|15000.23|15000.23|0
1644837360000|2022-02-14 11:16:00|15000.7|15000.7|15004.17|15004.17|15004.17|15004.17|15000.7|15000.7|0
1644837370000|2022-02-14 11:16:10|15004.37|15004.37|15004.37|15004.37|15004.37|15004.37|15004.37|15004.37|0
1644837380000|2022-02-14 11:16:20|15005.29|15005.29|15005.29|15005.29|15005.29|15005.29|15005.29|15005.29|0
1644837390000|2022-02-14 11:16:30|15003.85|15003.85|15003.85|15003.85|15003.85|15003.85|15003.85|15003.85|0
1644837400000|2022-02-14 11:16:40|15002.94|15002.94|15003.55|15003.55|15003.55|15003.55|15002.94|15002.94|0
1644837410000|2022-02-14 11:16:50|15004.99|15004.99|15004.99|15004.99|15004.99|15004.99|15004.99|15004.99|0
1644837420000|2022-02-14 11:17:00|15002.31|15002.31|15002.31|15002.31|15002.31|15002.31|15002.31|15002.31|0
1644837440000|2022-02-14 11:17:20|15001.75|15001.75|15001.75|15001.75|15001.75|15001.75|15001.75|15001.75|0
1644837460000|2022-02-14 11:17:40|15002.78|15002.78|15002.78|15002.78|15002.78|15002.78|15002.78|15002.78|0
1644837470000|2022-02-14 11:17:50|15003.7|15003.7|15004.31|15004.31|15004.31|15004.31|15003.7|15003.7|0
1644837520000|2022-02-14 11:18:40|15003.84|15003.84|15005.48|15005.48|15005.48|15005.48|15003.84|15003.84|0
1644837530000|2022-02-14 11:18:50|15003.84|15003.84|15003.84|15003.84|15003.84|15003.84|15003.84|15003.84|0
1644837540000|2022-02-14 11:19:00|15002.41|15002.41|15002.41|15002.41|15002.41|15002.41|15002.41|15002.41|0
1644837550000|2022-02-14 11:19:10|15000.58|15000.58|15000.58|15000.58|15000.58|15000.58|15000.58|15000.58|0
1644837560000|2022-02-14 11:19:20|14998.75|14998.75|14998.75|14998.75|14998.75|14998.75|14998.75|14998.75|0
1644837570000|2022-02-14 11:19:30|14997.93|14997.93|14996.1|14996.1|14997.93|14997.93|14996.1|14996.1|0
1644837620000|2022-02-14 11:20:20|14995.08|14995.08|14995.08|14995.08|14995.08|14995.08|14995.08|14995.08|0
1644837640000|2022-02-14 11:20:40|14993.64|14993.64|14993.64|14993.64|14993.64|14993.64|14993.64|14993.64|0
1644837660000|2022-02-14 11:21:00|14994.88|14994.88|14994.88|14994.88|14994.88|14994.88|14994.88|14994.88|0
1644837670000|2022-02-14 11:21:10|14995.49|14995.49|14995.49|14995.49|14995.49|14995.49|14995.49|14995.49|0
1644837680000|2022-02-14 11:21:20|14993.66|14993.66|14994.11|14994.11|14994.37|14994.37|14992.07|14992.07|0
1644837690000|2022-02-14 11:21:30|14993.19|14993.19|14993.19|14993.19|14994.11|14994.11|14993.19|14993.19|0
1644837700000|2022-02-14 11:21:40|14992.99|14992.99|14994.11|14994.11|14994.11|14994.11|14992.07|14992.07|0
1644837710000|2022-02-14 11:21:50|14993.9|14993.9|14993.34|14993.34|14993.9|14993.9|14993.34|14993.34|0
1644837720000|2022-02-14 11:22:00|14994.83|14994.83|14997.89|14997.89|14998.8|14998.8|14994.83|14994.83|0
1644837730000|2022-02-14 11:22:10|14996.06|14996.06|14996.09|14996.09|14997.09|14997.09|14996.06|14996.06|0
1644837740000|2022-02-14 11:22:20|14998.84|14998.84|14999.75|14999.75|14999.75|14999.75|14998.84|14998.84|0
1644837750000|2022-02-14 11:22:30|14998.84|14998.84|14997.92|14997.92|14998.84|14998.84|14997.92|14997.92|0
1644837760000|2022-02-14 11:22:40|15000.25|15000.25|14998.42|14998.42|15000.25|15000.25|14998.42|14998.42|0
1644837770000|2022-02-14 11:22:50|14997.5|14997.5|14998.32|14998.32|14998.32|14998.32|14997.5|14997.5|0
1644837780000|2022-02-14 11:23:00|14998.79|14998.79|15001.74|15001.74|15001.74|15001.74|14998.79|14998.79|0
1644837790000|2022-02-14 11:23:10|14999.91|14999.91|14999.91|14999.91|14999.91|14999.91|14999.91|14999.91|0
1644837800000|2022-02-14 11:23:20|14999.1|14999.1|14999.1|14999.1|14999.1|14999.1|14999.1|14999.1|0
1644837810000|2022-02-14 11:23:30|14999.3|14999.3|15001.13|15001.13|15001.13|15001.13|14999.3|14999.3|0
1644837820000|2022-02-14 11:23:40|15000.22|15000.22|15000.22|15000.22|15000.22|15000.22|15000.22|15000.22|0
1644837840000|2022-02-14 11:24:00|15001.03|15001.03|15000.12|15000.12|15001.03|15001.03|15000.12|15000.12|0
1644837870000|2022-02-14 11:24:30|14999.2|14999.2|15000.62|15000.62|15000.62|15000.62|14999.2|14999.2|0
1644837880000|2022-02-14 11:24:40|14997.88|14997.88|14996.44|14996.44|14997.88|14997.88|14996.44|14996.44|0
1644837890000|2022-02-14 11:24:50|14996.24|14996.24|14989.81|14989.81|14996.24|14996.24|14989.81|14989.81|0
1644837900000|2022-02-14 11:25:00|14989.4|14989.4|14991.64|14991.64|14991.64|14991.64|14989.4|14989.4|0
1644837920000|2022-02-14 11:25:20|14990.72|14990.72|14990.72|14990.72|14990.72|14990.72|14990.72|14990.72|0
1644837930000|2022-02-14 11:25:30|14990.52|14990.52|14990.52|14990.52|14990.52|14990.52|14990.52|14990.52|0
1644837940000|2022-02-14 11:25:40|14989.57|14989.57|14990.49|14990.49|14990.49|14990.49|14989.57|14989.57|0
1644837950000|2022-02-14 11:25:50|14988.66|14988.66|14989.57|14989.57|14989.57|14989.57|14988.66|14988.66|0
1644837960000|2022-02-14 11:26:00|14991.92|14991.92|14991.92|14991.92|14991.92|14991.92|14991.92|14991.92|0
1644837970000|2022-02-14 11:26:10|14992.42|14992.42|14993.87|14993.87|14993.87|14993.87|14992.42|14992.42|0
1644837990000|2022-02-14 11:26:30|14994.79|14994.79|14994.79|14994.79|14994.79|14994.79|14994.79|14994.79|0
1644838030000|2022-02-14 11:27:10|14992.96|14992.96|14994.08|14994.08|14994.08|14994.08|14992.96|14992.96|0
1644838040000|2022-02-14 11:27:20|14993.87|14993.87|14991.13|14991.13|14993.87|14993.87|14991.13|14991.13|0
1644838050000|2022-02-14 11:27:30|14992.04|14992.04|14992.04|14992.04|14992.04|14992.04|14992.04|14992.04|0
1644838060000|2022-02-14 11:27:40|14991.43|14991.43|14991.43|14991.43|14991.43|14991.43|14991.43|14991.43|0
1644838080000|2022-02-14 11:28:00|14991.63|14991.63|14992.55|14992.55|14992.55|14992.55|14991.63|14991.63|0
1644838090000|2022-02-14 11:28:10|14990.72|14990.72|14990.81|14990.81|14991.63|14991.63|14990.72|14990.72|0
1644838100000|2022-02-14 11:28:20|14989.9|14989.9|14989.9|14989.9|14989.9|14989.9|14989.9|14989.9|0
1644838110000|2022-02-14 11:28:30|14988.46|14988.46|14988.46|14988.46|14988.46|14988.46|14988.46|14988.46|0
1644838140000|2022-02-14 11:29:00|14986.83|14986.83|14987.74|14987.74|14987.74|14987.74|14986.83|14986.83|0
1644838170000|2022-02-14 11:29:30|14988.66|14988.66|14988.66|14988.66|14988.66|14988.66|14988.66|14988.66|0
1644838200000|2022-02-14 11:30:00|14989.57|14989.57|14991.1|14991.1|14991.1|14991.1|14989.57|14989.57|0
1644838210000|2022-02-14 11:30:10|14991.31|14991.31|14991.31|14991.31|14991.31|14991.31|14991.31|14991.31|0
1644838240000|2022-02-14 11:30:40|14989.48|14989.48|14988.05|14988.05|14989.48|14989.48|14988.05|14988.05|0
1644838290000|2022-02-14 11:31:30|14987.58|14987.58|14987.16|14987.16|14987.58|14987.58|14987.16|14987.16|0
1644838300000|2022-02-14 11:31:40|14988.08|14988.08|14987.16|14987.16|14988.08|14988.08|14987.16|14987.16|0
1644838320000|2022-02-14 11:32:00|14988.08|14988.08|14988.08|14988.08|14988.08|14988.08|14988.08|14988.08|0
1644838330000|2022-02-14 11:32:10|14989.49|14989.49|14989.49|14989.49|14989.49|14989.49|14989.49|14989.49|0
1644838350000|2022-02-14 11:32:30|14990.05|14990.05|14990.05|14990.05|14990.05|14990.05|14990.05|14990.05|0
1644838380000|2022-02-14 11:33:00|14990.26|14990.26|14990.26|14990.26|14990.26|14990.26|14990.26|14990.26|0
1644838390000|2022-02-14 11:33:10|14990.67|14990.67|14990.67|14990.67|14990.67|14990.67|14990.67|14990.67|0
1644838430000|2022-02-14 11:33:50|14992.1|14992.1|14995.18|14995.18|14996|14996|14992.1|14992.1|0
1644838440000|2022-02-14 11:34:00|14994.26|14994.26|14992.07|14992.07|14994.26|14994.26|14992.07|14992.07|0
1644838450000|2022-02-14 11:34:10|14991.26|14991.26|14984.87|14984.87|14991.26|14991.26|14984.87|14984.87|0
1644838510000|2022-02-14 11:35:10|14985.28|14985.28|14985.28|14985.28|14985.28|14985.28|14985.28|14985.28|0
1644838610000|2022-02-14 11:36:50|14986.2|14986.2|14986.2|14986.2|14986.2|14986.2|14986.2|14986.2|0
1644838630000|2022-02-14 11:37:10|14986.67|14986.67|14986.67|14986.67|14986.67|14986.67|14986.67|14986.67|0
1644838670000|2022-02-14 11:37:50|14984.84|14984.84|14984.84|14984.84|14984.84|14984.84|14984.84|14984.84|0
1644838690000|2022-02-14 11:38:10|14983.16|14983.16|14983.72|14983.72|14983.72|14983.72|14983.16|14983.16|0
1644838700000|2022-02-14 11:38:20|14984.28|14984.28|14983.9|14983.9|14984.84|14984.84|14983.9|14983.9|0
1644838740000|2022-02-14 11:39:00|14987.26|14987.26|14989.59|14989.59|14990.05|14990.05|14987.26|14987.26|0
1644838760000|2022-02-14 11:39:20|14987.76|14987.76|14988.26|14988.26|14988.26|14988.26|14987.76|14987.76|0
1644838780000|2022-02-14 11:39:40|14989.08|14989.08|14989.08|14989.08|14989.08|14989.08|14989.08|14989.08|0
1644838810000|2022-02-14 11:40:10|14988.26|14988.26|14988.26|14988.26|14988.26|14988.26|14988.26|14988.26|0
1644838850000|2022-02-14 11:40:50|14988.72|14988.72|14988.72|14988.72|14988.72|14988.72|14988.72|14988.72|0
1644838920000|2022-02-14 11:42:00|14988.26|14988.26|14988.26|14988.26|14988.26|14988.26|14988.26|14988.26|0
1644838930000|2022-02-14 11:42:10|14987.7|14987.7|14987.7|14987.7|14987.7|14987.7|14987.7|14987.7|0
1644838960000|2022-02-14 11:42:40|14990.44|14990.44|14990.44|14990.44|14990.44|14990.44|14990.44|14990.44|0
1644838980000|2022-02-14 11:43:00|14989.97|14989.97|14989.97|14989.97|14989.97|14989.97|14989.97|14989.97|0
1644839030000|2022-02-14 11:43:50|14988.98|14988.98|14987.55|14987.55|14988.98|14988.98|14987.55|14987.55|0
1644839040000|2022-02-14 11:44:00|14988.98|14988.98|14990.41|14990.41|14990.41|14990.41|14988.98|14988.98|0
1644839050000|2022-02-14 11:44:10|14991.41|14991.41|14991.41|14991.41|14991.41|14991.41|14991.41|14991.41|0
1644839060000|2022-02-14 11:44:20|14991.2|14991.2|14989.91|14989.91|14991.2|14991.2|14989.91|14989.91|0
1644839120000|2022-02-14 11:45:20|14987.63|14987.63|14984.3|14984.3|14987.63|14987.63|14984.3|14984.3|0
1644839130000|2022-02-14 11:45:30|14982.87|14982.87|14984.6|14984.6|14984.6|14984.6|14982.37|14982.37|0
1644839140000|2022-02-14 11:45:40|14984.04|14984.04|14984.04|14984.04|14984.04|14984.04|14984.04|14984.04|0
1644839170000|2022-02-14 11:46:10|14983.48|14983.48|14983.48|14983.48|14983.48|14983.48|14983.48|14983.48|0
1644839210000|2022-02-14 11:46:50|14982.57|14982.57|14982.57|14982.57|14982.57|14982.57|14982.57|14982.57|0
1644839250000|2022-02-14 11:47:30|14982.12|14982.12|14978.85|14978.85|14982.12|14982.12|14978.85|14978.85|0
1644839290000|2022-02-14 11:48:10|14977.22|14977.22|14984.14|14984.14|14984.14|14984.14|14977.22|14977.22|0
1644839300000|2022-02-14 11:48:20|14983.59|14983.59|14982.15|14982.15|14983.59|14983.59|14982.15|14982.15|0
1644839350000|2022-02-14 11:49:10|14983.07|14983.07|14983.07|14983.07|14983.07|14983.07|14983.07|14983.07|0
1644839410000|2022-02-14 11:50:10|14982.15|14982.15|14981.14|14981.14|14982.97|14982.97|14981.14|14981.14|0
1644839430000|2022-02-14 11:50:30|14978.27|14978.27|14975.4|14975.4|14978.27|14978.27|14974.93|14974.93|0
1644839450000|2022-02-14 11:50:50|14976.32|14976.32|14976.32|14976.32|14976.32|14976.32|14976.32|14976.32|0
1644839520000|2022-02-14 11:52:00|14975.5|14975.5|14974.27|14974.27|14975.5|14975.5|14972.63|14972.63|0
1644839530000|2022-02-14 11:52:10|14973.45|14973.45|14973.45|14973.45|14973.45|14973.45|14973.45|14973.45|0
1644839600000|2022-02-14 11:53:20|14982.61|14982.61|14981.7|14981.7|14982.61|14982.61|14981.7|14981.7|0
1644839610000|2022-02-14 11:53:30|14980.27|14980.27|14980.27|14980.27|14980.27|14980.27|14980.27|14980.27|0
1644839700000|2022-02-14 11:55:00|14978.83|14978.83|14978.83|14978.83|14978.83|14978.83|14978.83|14978.83|0
1644839710000|2022-02-14 11:55:10|14978.27|14978.27|14978.27|14978.27|14978.27|14978.27|14978.27|14978.27|0
1644839740000|2022-02-14 11:55:40|14977.82|14977.82|14977.82|14977.82|14977.82|14977.82|14977.82|14977.82|0
1644839780000|2022-02-14 11:56:20|14978.02|14978.02|14977.61|14977.61|14978.02|14978.02|14977.61|14977.61|0
1644839790000|2022-02-14 11:56:30|14976.79|14976.79|14977.61|14977.61|14977.61|14977.61|14976.79|14976.79|0
1644839880000|2022-02-14 11:58:00|14976.18|14976.18|14976.18|14976.18|14976.18|14976.18|14976.18|14976.18|0
1644839900000|2022-02-14 11:58:20|14974.74|14974.74|14974.74|14974.74|14974.74|14974.74|14974.74|14974.74|0
1644839910000|2022-02-14 11:58:30|14973.8|14973.8|14970.9|14970.9|14973.8|14973.8|14970.9|14970.9|0
1644839940000|2022-02-14 11:59:00|14970.43|14970.43|14970.43|14970.43|14970.43|14970.43|14970.43|14970.43|0
1644839990000|2022-02-14 11:59:50|14971.86|14971.86|14974.09|14974.09|14974.09|14974.09|14971.86|14971.86|0
1644840000000|2022-02-14 12:00:00|14974.3|14974.3|14974.85|14974.85|14975.06|14975.06|14973.38|14973.38|0
1644840010000|2022-02-14 12:00:10|14974.38|14974.38|14974.79|14974.79|14974.79|14974.79|14974.38|14974.38|0
1644840020000|2022-02-14 12:00:20|14973.98|14973.98|14973.98|14973.98|14973.98|14973.98|14973.98|14973.98|0
1644840060000|2022-02-14 12:01:00|14973.56|14973.56|14973.36|14973.36|14973.56|14973.56|14973.36|14973.36|0
1644840080000|2022-02-14 12:01:20|14971.72|14971.72|14963.51|14963.51|14971.72|14971.72|14963.51|14963.51|0
1644840090000|2022-02-14 12:01:30|14962.12|14962.12|14954.88|14954.88|14962.12|14962.12|14954.88|14954.88|0
1644840100000|2022-02-14 12:01:40|14953.46|14953.46|14955.29|14955.29|14955.85|14955.85|14953.46|14953.46|0
1644840120000|2022-02-14 12:02:00|14948.36|14948.36|14942.49|14942.49|14948.36|14948.36|14942.49|14942.49|0
1644840130000|2022-02-14 12:02:10|14939.75|14939.75|14941.58|14941.58|14941.58|14941.58|14938.83|14938.83|0
1644840140000|2022-02-14 12:02:20|14942.13|14942.13|14944.99|14944.99|14944.99|14944.99|14942.13|14942.13|0
1644840170000|2022-02-14 12:02:50|14943.32|14943.32|14946.59|14946.59|14946.59|14946.59|14943.32|14943.32|0
1644840190000|2022-02-14 12:03:10|14947.15|14947.15|14947.15|14947.15|14947.15|14947.15|14947.15|14947.15|0
1644840210000|2022-02-14 12:03:30|14946.33|14946.33|14946.33|14946.33|14946.33|14946.33|14946.33|14946.33|0
1644840220000|2022-02-14 12:03:40|14944.9|14944.9|14944.9|14944.9|14944.9|14944.9|14944.9|14944.9|0
1644840250000|2022-02-14 12:04:10|14943.98|14943.98|14943.98|14943.98|14943.98|14943.98|14943.98|14943.98|0
1644840260000|2022-02-14 12:04:20|14941.75|14941.75|14941.96|14941.96|14941.96|14941.96|14941.75|14941.75|0
1644840280000|2022-02-14 12:04:40|14943.08|14943.08|14945.11|14945.11|14945.11|14945.11|14943.08|14943.08|0
1644840380000|2022-02-14 12:06:20|14943.47|14943.47|14943.47|14943.47|14943.47|14943.47|14943.47|14943.47|0
1644840410000|2022-02-14 12:06:50|14943.94|14943.94|14943.94|14943.94|14943.94|14943.94|14943.94|14943.94|0
1644840420000|2022-02-14 12:07:00|14944.4|14944.4|14944.4|14944.4|14944.4|14944.4|14944.4|14944.4|0
1644840450000|2022-02-14 12:07:30|14942.57|14942.57|14942.57|14942.57|14942.57|14942.57|14942.57|14942.57|0
1644840500000|2022-02-14 12:08:20|14944.4|14944.4|14945.32|14945.32|14945.32|14945.32|14944.4|14944.4|0
1644840530000|2022-02-14 12:08:50|14944.4|14944.4|14942.17|14942.17|14944.4|14944.4|14942.17|14942.17|0
1644840540000|2022-02-14 12:09:00|14941.23|14941.23|14940.35|14940.35|14941.23|14941.23|14940.35|14940.35|0
1644840550000|2022-02-14 12:09:10|14939.89|14939.89|14938.46|14938.46|14939.89|14939.89|14938.25|14938.25|0
1644840600000|2022-02-14 12:10:00|14937.46|14937.46|14936.01|14936.01|14937.46|14937.46|14936.01|14936.01|0
1644840610000|2022-02-14 12:10:10|14934.98|14934.98|14934.89|14934.89|14934.98|14934.98|14933.16|14933.16|0
1644840620000|2022-02-14 12:10:20|14935.89|14935.89|14934.77|14934.77|14935.89|14935.89|14934.77|14934.77|0
1644840640000|2022-02-14 12:10:40|14934.32|14934.32|14934.1|14934.1|14934.32|14934.32|14934.1|14934.1|0
1644840650000|2022-02-14 12:10:50|14933.65|14933.65|14933.65|14933.65|14933.65|14933.65|14933.65|14933.65|0
1644840670000|2022-02-14 12:11:10|14934.32|14934.32|14934.32|14934.32|14934.32|14934.32|14934.32|14934.32|0
1644840690000|2022-02-14 12:11:30|14934.78|14934.78|14934.78|14934.78|14934.78|14934.78|14934.78|14934.78|0
1644840730000|2022-02-14 12:12:10|14933.84|14933.84|14932.4|14932.4|14933.84|14933.84|14932.4|14932.4|0
1644840740000|2022-02-14 12:12:20|14928.27|14928.27|14924.1|14924.1|14928.27|14928.27|14924.1|14924.1|0
1644840770000|2022-02-14 12:12:50|14923.19|14923.19|14922.25|14922.25|14923.19|14923.19|14922.25|14922.25|0
1644840780000|2022-02-14 12:13:00|14923.16|14923.16|14923.16|14923.16|14923.16|14923.16|14923.16|14923.16|0
1644840790000|2022-02-14 12:13:10|14920.29|14920.29|14920.29|14920.29|14920.29|14920.29|14920.29|14920.29|0
1644840800000|2022-02-14 12:13:20|14920.09|14920.09|14919.13|14919.13|14920.09|14920.09|14919.13|14919.13|0
1644840830000|2022-02-14 12:13:50|14919.54|14919.54|14919.54|14919.54|14919.54|14919.54|14919.54|14919.54|0
1644840840000|2022-02-14 12:14:00|14918.87|14918.87|14918.87|14918.87|14918.87|14918.87|14918.87|14918.87|0
1644840870000|2022-02-14 12:14:30|14917.96|14917.96|14917.96|14917.96|14917.96|14917.96|14917.96|14917.96|0
1644840890000|2022-02-14 12:14:50|14918.16|14918.16|14918.16|14918.16|14918.16|14918.16|14918.16|14918.16|0
1644840920000|2022-02-14 12:15:20|14915.34|14915.34|14916.75|14916.75|14916.75|14916.75|14915.34|14915.34|0
1644840930000|2022-02-14 12:15:30|14918.19|14918.19|14919.6|14919.6|14919.6|14919.6|14918.19|14918.19|0
1644840960000|2022-02-14 12:16:00|14914.69|14914.69|14914.69|14914.69|14914.69|14914.69|14914.69|14914.69|0
1644840990000|2022-02-14 12:16:30|14916.33|14916.33|14916.33|14916.33|14916.33|14916.33|14916.33|14916.33|0
1644841040000|2022-02-14 12:17:20|14917.24|14917.24|14918.06|14918.06|14918.06|14918.06|14917.24|14917.24|0
1644841130000|2022-02-14 12:18:50|14920.51|14920.51|14920.51|14920.51|14920.51|14920.51|14920.51|14920.51|0
1644841140000|2022-02-14 12:19:00|14922.34|14922.34|14922.76|14922.76|14922.76|14922.76|14922.34|14922.34|0
1644841160000|2022-02-14 12:19:20|14924.19|14924.19|14924.19|14924.19|14924.19|14924.19|14924.19|14924.19|0
1644841200000|2022-02-14 12:20:00|14924.81|14924.81|14924.81|14924.81|14924.81|14924.81|14924.81|14924.81|0
1644841230000|2022-02-14 12:20:30|14926.24|14926.24|14930.35|14930.35|14930.35|14930.35|14926.24|14926.24|0
1644841240000|2022-02-14 12:20:40|14929.79|14929.79|14932.22|14932.22|14932.22|14932.22|14929.79|14929.79|0
1644841250000|2022-02-14 12:20:50|14934.05|14934.05|14936.18|14936.18|14936.18|14936.18|14934.05|14934.05|0
1644841260000|2022-02-14 12:21:00|14936.39|14936.39|14935.57|14935.57|14936.39|14936.39|14935.57|14935.57|0
1644841270000|2022-02-14 12:21:10|14934.45|14934.45|14934.45|14934.45|14934.45|14934.45|14934.45|14934.45|0
1644841280000|2022-02-14 12:21:20|14932.62|14932.62|14932.62|14932.62|14932.62|14932.62|14932.62|14932.62|0
1644841290000|2022-02-14 12:21:30|14931.95|14931.95|14931.95|14931.95|14931.95|14931.95|14931.95|14931.95|0
1644841330000|2022-02-14 12:22:10|14933.94|14933.94|14933.94|14933.94|14933.94|14933.94|14933.94|14933.94|0
1644841350000|2022-02-14 12:22:30|14935.77|14935.77|14935.77|14935.77|14935.77|14935.77|14935.77|14935.77|0
1644841420000|2022-02-14 12:23:40|14935.99|14935.99|14936.21|14936.21|14936.21|14936.21|14935.99|14935.99|0
1644841450000|2022-02-14 12:24:10|14935.3|14935.3|14936.21|14936.21|14936.21|14936.21|14935.3|14935.3|0
1644841460000|2022-02-14 12:24:20|14936.44|14936.44|14938.27|14938.27|14938.27|14938.27|14936.44|14936.44|0
1644841480000|2022-02-14 12:24:40|14939.7|14939.7|14939.7|14939.7|14939.7|14939.7|14939.7|14939.7|0
1644841490000|2022-02-14 12:24:50|14937.87|14937.87|14943.69|14943.69|14943.69|14943.69|14937.87|14937.87|0
1644841540000|2022-02-14 12:25:40|14941.96|14941.96|14941.96|14941.96|14941.96|14941.96|14941.96|14941.96|0
1644841610000|2022-02-14 12:26:50|14940.52|14940.52|14939.09|14939.09|14940.52|14940.52|14939.09|14939.09|0
1644841620000|2022-02-14 12:27:00|14940.03|14940.03|14940.97|14940.97|14940.97|14940.97|14940.03|14940.03|0
1644841630000|2022-02-14 12:27:10|14942.09|14942.09|14940.97|14940.97|14942.09|14942.09|14940.97|14940.97|0
1644841650000|2022-02-14 12:27:30|14941.2|14941.2|14942.63|14942.63|14942.63|14942.63|14941.2|14941.2|0
1644841710000|2022-02-14 12:28:30|14942.43|14942.43|14942.43|14942.43|14942.43|14942.43|14942.43|14942.43|0
1644841720000|2022-02-14 12:28:40|14942.63|14942.63|14942.43|14942.43|14942.63|14942.63|14942.43|14942.43|0
1644841750000|2022-02-14 12:29:10|14942.02|14942.02|14942.93|14942.93|14942.93|14942.93|14942.02|14942.02|0
1644841760000|2022-02-14 12:29:20|14944.05|14944.05|14944.05|14944.05|14944.05|14944.05|14944.05|14944.05|0
1644841770000|2022-02-14 12:29:30|14944.96|14944.96|14949.22|14949.22|14949.22|14949.22|14944.96|14944.96|0
1644841780000|2022-02-14 12:29:40|14949.68|14949.68|14949.12|14949.12|14949.68|14949.68|14949.12|14949.12|0
1644841790000|2022-02-14 12:29:50|14950.06|14950.06|14950.06|14950.06|14950.06|14950.06|14950.06|14950.06|0
1644841800000|2022-02-14 12:30:00|14950.73|14950.73|14950.73|14950.73|14950.73|14950.73|14950.73|14950.73|0
1644841810000|2022-02-14 12:30:10|14949.79|14949.79|14949.79|14949.79|14949.79|14949.79|14949.79|14949.79|0
1644841830000|2022-02-14 12:30:30|14948.88|14948.88|14948.67|14948.67|14948.88|14948.88|14948.67|14948.67|0
1644841840000|2022-02-14 12:30:40|14949.61|14949.61|14950.03|14950.03|14950.03|14950.03|14949.61|14949.61|0
1644841850000|2022-02-14 12:30:50|14951.7|14951.7|14951.7|14951.7|14951.7|14951.7|14951.7|14951.7|0
1644841870000|2022-02-14 12:31:10|14953.93|14953.93|14955.05|14955.05|14955.6|14955.6|14953.93|14953.93|0
1644841880000|2022-02-14 12:31:20|14956.46|14956.46|14956.46|14956.46|14956.46|14956.46|14956.46|14956.46|0
1644841890000|2022-02-14 12:31:30|14957.37|14957.37|14954.58|14954.58|14957.37|14957.37|14954.58|14954.58|0
1644842010000|2022-02-14 12:33:30|14955.41|14955.41|14956.12|14956.12|14956.12|14956.12|14955.41|14955.41|0
1644842020000|2022-02-14 12:33:40|14956.73|14956.73|14956.73|14956.73|14956.73|14956.73|14956.73|14956.73|0
1644842050000|2022-02-14 12:34:10|14957.56|14957.56|14957.76|14957.76|14957.76|14957.76|14957.56|14957.56|0
1644842070000|2022-02-14 12:34:30|14956.85|14956.85|14957.76|14957.76|14957.76|14957.76|14956.85|14956.85|0
1644842080000|2022-02-14 12:34:40|14957.3|14957.3|14957.3|14957.3|14957.3|14957.3|14957.3|14957.3|0
1644842160000|2022-02-14 12:36:00|14956.36|14956.36|14956.36|14956.36|14957.28|14957.28|14956.36|14956.36|0
1644842190000|2022-02-14 12:36:30|14956.83|14956.83|14958.72|14958.72|14958.72|14958.72|14956.83|14956.83|0
1644842200000|2022-02-14 12:36:40|14959.39|14959.39|14960.3|14960.3|14960.3|14960.3|14959.39|14959.39|0
1644842220000|2022-02-14 12:37:00|14959.48|14959.48|14956.73|14956.73|14959.48|14959.48|14956.73|14956.73|0
1644842240000|2022-02-14 12:37:20|14958.56|14958.56|14958.56|14958.56|14958.56|14958.56|14958.56|14958.56|0
1644842260000|2022-02-14 12:37:40|14957.65|14957.65|14957.65|14957.65|14957.65|14957.65|14957.65|14957.65|0
1644842290000|2022-02-14 12:38:10|14956.22|14956.22|14956.22|14956.22|14956.22|14956.22|14956.22|14956.22|0
1644842330000|2022-02-14 12:38:50|14957.03|14957.03|14963.85|14963.85|14963.85|14963.85|14956.24|14956.24|0
1644842340000|2022-02-14 12:39:00|14964.76|14964.76|14982.88|14982.88|14982.88|14982.88|14964.76|14964.76|0
1644842350000|2022-02-14 12:39:10|14983.99|14983.99|15003.8|15003.8|15004.27|15004.27|14983.99|14983.99|0
1644842360000|2022-02-14 12:39:20|15004.36|15004.36|15009.63|15009.63|15011.85|15011.85|15004.36|15004.36|0
1644842370000|2022-02-14 12:39:30|15010.19|15010.19|15011.83|15011.83|15011.83|15011.83|15010.19|15010.19|0
1644842380000|2022-02-14 12:39:40|15012.38|15012.38|15024.33|15024.33|15024.33|15024.33|15012.18|15012.18|0
1644842390000|2022-02-14 12:39:50|15022.9|15022.9|15028.85|15028.85|15028.85|15028.85|15022.84|15022.84|0
1644842400000|2022-02-14 12:40:00|15029.67|15029.67|15035.66|15035.66|15035.66|15035.66|15029.67|15029.67|0
1644842410000|2022-02-14 12:40:10|15033.77|15033.77|15037.32|15037.32|15037.32|15037.32|15033.77|15033.77|0
1644842420000|2022-02-14 12:40:20|15035.49|15035.49|15035.95|15035.95|15035.95|15035.95|15035.49|15035.49|0
1644842430000|2022-02-14 12:40:30|15036.87|15036.87|15047.71|15047.71|15047.71|15047.71|15036.87|15036.87|0
1644842440000|2022-02-14 12:40:40|15047.5|15047.5|15043.3|15043.3|15048.32|15048.32|15043.3|15043.3|0
1644842450000|2022-02-14 12:40:50|15041.81|15041.81|15043.64|15043.64|15043.64|15043.64|15041.81|15041.81|0
1644842460000|2022-02-14 12:41:00|15043.44|15043.44|15043.44|15043.44|15043.44|15043.44|15043.44|15043.44|0
1644842480000|2022-02-14 12:41:20|15043.23|15043.23|15043.23|15043.23|15043.23|15043.23|15043.23|15043.23|0
1644842510000|2022-02-14 12:41:50|15040.49|15040.49|15039.1|15039.1|15040.49|15040.49|15039.1|15039.1|0
1644842520000|2022-02-14 12:42:00|15038.01|15038.01|15038.01|15038.01|15038.01|15038.01|15038.01|15038.01|0
1644842530000|2022-02-14 12:42:10|15037.52|15037.52|15038.43|15038.43|15038.43|15038.43|15037.52|15037.52|0
1644842540000|2022-02-14 12:42:20|15040.32|15040.32|15040.32|15040.32|15040.32|15040.32|15040.32|15040.32|0
1644842550000|2022-02-14 12:42:30|15040.93|15040.93|15040.93|15040.93|15040.93|15040.93|15040.93|15040.93|0
1644842580000|2022-02-14 12:43:00|15044.41|15044.41|15044.87|15044.87|15044.87|15044.87|15044.41|15044.41|0
1644842600000|2022-02-14 12:43:20|15046.7|15046.7|15051.4|15051.4|15051.4|15051.4|15046.7|15046.7|0
1644842610000|2022-02-14 12:43:30|15054.55|15054.55|15056.54|15056.54|15056.54|15056.54|15054.55|15054.55|0
1644842620000|2022-02-14 12:43:40|15057|15057|15062.91|15062.91|15063.42|15063.42|15057|15057|0
1644842630000|2022-02-14 12:43:50|15064.87|15064.87|15064.05|15064.05|15064.87|15064.87|15064.05|15064.05|0
1644842640000|2022-02-14 12:44:00|15064.96|15064.96|15064.96|15064.96|15064.96|15064.96|15064.96|15064.96|0
1644842660000|2022-02-14 12:44:20|15066.6|15066.6|15067.51|15067.51|15067.51|15067.51|15066.6|15066.6|0
1644842700000|2022-02-14 12:45:00|15071.81|15071.81|15078.82|15078.82|15078.82|15078.82|15071.81|15071.81|0
1644842710000|2022-02-14 12:45:10|15081.67|15081.67|15081.67|15081.67|15081.67|15081.67|15081.67|15081.67|0
1644842720000|2022-02-14 12:45:20|15083.5|15083.5|15095.52|15095.52|15095.52|15095.52|15083.5|15083.5|0
1644842730000|2022-02-14 12:45:30|15094.08|15094.08|15094.08|15094.08|15094.08|15094.08|15092.65|15092.65|0
1644842740000|2022-02-14 12:45:40|15096.54|15096.54|15096.54|15096.54|15096.54|15096.54|15096.54|15096.54|0
1644842750000|2022-02-14 12:45:50|15095.04|15095.04|15095.04|15095.04|15095.04|15095.04|15095.04|15095.04|0
1644842760000|2022-02-14 12:46:00|15096.48|15096.48|15096.48|15096.48|15096.48|15096.48|15096.48|15096.48|0
1644842770000|2022-02-14 12:46:10|15097.42|15097.42|15093.84|15093.84|15097.92|15097.92|15093.84|15093.84|0
1644842780000|2022-02-14 12:46:20|15092.17|15092.17|15088.9|15088.9|15092.17|15092.17|15088.9|15088.9|0
1644842790000|2022-02-14 12:46:30|15087.99|15087.99|15087.26|15087.26|15087.99|15087.99|15086.35|15086.35|0
1644842800000|2022-02-14 12:46:40|15088.38|15088.38|15089.3|15089.3|15089.3|15089.3|15088.38|15088.38|0
1644842820000|2022-02-14 12:47:00|15087.41|15087.41|15087.41|15087.41|15087.41|15087.41|15087.41|15087.41|0
1644842830000|2022-02-14 12:47:10|15087.88|15087.88|15087.88|15087.88|15087.88|15087.88|15087.88|15087.88|0
1644842840000|2022-02-14 12:47:20|15087.32|15087.32|15090.66|15090.66|15090.66|15090.66|15087.32|15087.32|0
1644842850000|2022-02-14 12:47:30|15091.58|15091.58|15091.58|15091.58|15091.58|15091.58|15091.58|15091.58|0
1644842870000|2022-02-14 12:47:50|15093.57|15093.57|15101.9|15101.9|15101.9|15101.9|15093.57|15093.57|0
1644842880000|2022-02-14 12:48:00|15103.73|15103.73|15101.9|15101.9|15103.73|15103.73|15101.9|15101.9|0
1644842900000|2022-02-14 12:48:20|15100.47|15100.47|15101.41|15101.41|15101.41|15101.41|15100.47|15100.47|0
1644842910000|2022-02-14 12:48:30|15099.42|15099.42|15098.96|15098.96|15099.42|15099.42|15098.96|15098.96|0
1644842930000|2022-02-14 12:48:50|15097.32|15097.32|15097.32|15097.32|15097.32|15097.32|15097.32|15097.32|0
1644842960000|2022-02-14 12:49:20|15096.85|15096.85|15097.97|15097.97|15097.97|15097.97|15096.85|15096.85|0
1644842970000|2022-02-14 12:49:30|15097.41|15097.41|15084.55|15084.55|15097.41|15097.41|15084.55|15084.55|0
1644842980000|2022-02-14 12:49:40|15084.1|15084.1|15084.1|15084.1|15084.1|15084.1|15084.1|15084.1|0
1644843000000|2022-02-14 12:50:00|15080.62|15080.62|15078.62|15078.62|15080.62|15080.62|15078.39|15078.39|0
1644843010000|2022-02-14 12:50:10|15076.57|15076.57|15076.57|15076.57|15076.57|15076.57|15076.57|15076.57|0
1644843020000|2022-02-14 12:50:20|15075.75|15075.75|15075.75|15075.75|15075.75|15075.75|15075.75|15075.75|0
1644843030000|2022-02-14 12:50:30|15076.87|15076.87|15076.87|15076.87|15076.87|15076.87|15076.87|15076.87|0
1644843040000|2022-02-14 12:50:40|15076.41|15076.41|15076.41|15076.41|15076.41|15076.41|15076.41|15076.41|0
1644843060000|2022-02-14 12:51:00|15074.97|15074.97|15066.47|15066.47|15074.97|15074.97|15066.47|15066.47|0
1644843070000|2022-02-14 12:51:10|15066.02|15066.02|15064.09|15064.09|15066.02|15066.02|15064.09|15064.09|0
1644843080000|2022-02-14 12:51:20|15062.66|15062.66|15059.37|15059.37|15062.66|15062.66|15059.37|15059.37|0
1644843090000|2022-02-14 12:51:30|15058.91|15058.91|15058.45|15058.45|15058.91|15058.91|15058.45|15058.45|0
1644843100000|2022-02-14 12:51:40|15058.91|15058.91|15058.91|15058.91|15058.91|15058.91|15058.91|15058.91|0
1644843110000|2022-02-14 12:51:50|15057.03|15057.03|15059.95|15059.95|15061.31|15061.31|15057.03|15057.03|0
1644843130000|2022-02-14 12:52:10|15058.52|15058.52|15058.41|15058.41|15059.95|15059.95|15058.41|15058.41|0
1644843140000|2022-02-14 12:52:20|15057.6|15057.6|15056.65|15056.65|15057.6|15057.6|15056.65|15056.65|0
1644843180000|2022-02-14 12:53:00|15056.18|15056.18|15056.18|15056.18|15056.18|15056.18|15056.18|15056.18|0
1644843220000|2022-02-14 12:53:40|15057|15057|15058.63|15058.63|15058.63|15058.63|15057|15057|0
1644843240000|2022-02-14 12:54:00|15059.09|15059.09|15059.09|15059.09|15059.09|15059.09|15059.09|15059.09|0
1644843250000|2022-02-14 12:54:10|15060.01|15060.01|15061.84|15061.84|15061.84|15061.84|15060.01|15060.01|0
1644843270000|2022-02-14 12:54:30|15061.38|15061.38|15061.38|15061.38|15061.38|15061.38|15061.38|15061.38|0
1644843300000|2022-02-14 12:55:00|15061.84|15061.84|15063.67|15063.67|15063.67|15063.67|15061.84|15061.84|0
1644843310000|2022-02-14 12:55:10|15065.15|15065.15|15067.18|15067.18|15067.18|15067.18|15065.15|15065.15|0
1644843330000|2022-02-14 12:55:30|15071.48|15071.48|15071.01|15071.01|15071.48|15071.48|15071.01|15071.01|0
1644843340000|2022-02-14 12:55:40|15072|15072|15071.38|15071.38|15073.64|15073.64|15071.38|15071.38|0
1644843350000|2022-02-14 12:55:50|15070.89|15070.89|15070.89|15070.89|15070.89|15070.89|15070.89|15070.89|0
1644843360000|2022-02-14 12:56:00|15070.42|15070.42|15070.42|15070.42|15070.42|15070.42|15070.42|15070.42|0
1644843380000|2022-02-14 12:56:20|15070.86|15070.86|15070.86|15070.86|15070.86|15070.86|15070.86|15070.86|0
1644843400000|2022-02-14 12:56:40|15071.07|15071.07|15072.81|15072.81|15072.81|15072.81|15071.07|15071.07|0
1644843410000|2022-02-14 12:56:50|15073.72|15073.72|15073.72|15073.72|15073.72|15073.72|15073.72|15073.72|0
1644843420000|2022-02-14 12:57:00|15072.78|15072.78|15071.46|15071.46|15072.78|15072.78|15070.75|15070.75|0
1644843440000|2022-02-14 12:57:20|15074.05|15074.05|15080.36|15080.36|15080.36|15080.36|15074.05|15074.05|0
1644843470000|2022-02-14 12:57:50|15081.28|15081.28|15083.11|15083.11|15083.11|15083.11|15081.28|15081.28|0
1644843480000|2022-02-14 12:58:00|15082.19|15082.19|15082.19|15082.19|15082.19|15082.19|15082.19|15082.19|0
1644843500000|2022-02-14 12:58:20|15081.28|15081.28|15083.06|15083.06|15083.06|15083.06|15081.28|15081.28|0
1644843540000|2022-02-14 12:59:00|15082.6|15082.6|15082.6|15082.6|15082.6|15082.6|15082.6|15082.6|0
1644843550000|2022-02-14 12:59:10|15083.72|15083.72|15083.72|15083.72|15083.72|15083.72|15083.72|15083.72|0
1644843600000|2022-02-14 13:00:00|15084.19|15084.19|15084.19|15084.19|15084.19|15084.19|15084.19|15084.19|0
1644843610000|2022-02-14 13:00:10|15084.75|15084.75|15084.75|15084.75|15084.75|15084.75|15084.75|15084.75|0
1644843620000|2022-02-14 13:00:20|15086.58|15086.58|15089.13|15089.13|15089.58|15089.58|15086.58|15086.58|0
1644843630000|2022-02-14 13:00:30|15088.66|15088.66|15088.66|15088.66|15088.66|15088.66|15088.66|15088.66|0
1644843650000|2022-02-14 13:00:50|15089.11|15089.11|15089.11|15089.11|15089.11|15089.11|15089.11|15089.11|0
1644843660000|2022-02-14 13:01:00|15090.22|15090.22|15090.22|15090.22|15090.22|15090.22|15090.22|15090.22|0
1644843680000|2022-02-14 13:01:20|15089.4|15089.4|15089.4|15089.4|15089.4|15089.4|15089.4|15089.4|0
1644843690000|2022-02-14 13:01:30|15090.84|15090.84|15091.67|15091.67|15091.67|15091.67|15089.4|15089.4|0
1644843700000|2022-02-14 13:01:40|15092.14|15092.14|15092.14|15092.14|15092.14|15092.14|15092.14|15092.14|0
1644843710000|2022-02-14 13:01:50|15091.58|15091.58|15087.89|15087.89|15091.58|15091.58|15086.98|15086.98|0
1644843720000|2022-02-14 13:02:00|15088.12|15088.12|15088.12|15088.12|15088.12|15088.12|15088.12|15088.12|0
1644843730000|2022-02-14 13:02:10|15087.66|15087.66|15086.22|15086.22|15087.66|15087.66|15086.22|15086.22|0
1644843740000|2022-02-14 13:02:20|15086.45|15086.45|15086.86|15086.86|15086.86|15086.86|15085.95|15085.95|0
1644843750000|2022-02-14 13:02:30|15088.3|15088.3|15088.3|15088.3|15088.3|15088.3|15088.3|15088.3|0
1644843770000|2022-02-14 13:02:50|15086.47|15086.47|15087.38|15087.38|15087.38|15087.38|15086.47|15086.47|0
1644843800000|2022-02-14 13:03:20|15088.28|15088.28|15088.28|15088.28|15088.28|15088.28|15088.28|15088.28|0
1644843840000|2022-02-14 13:04:00|15086.64|15086.64|15083.15|15083.15|15086.64|15086.64|15083.15|15083.15|0
1644843860000|2022-02-14 13:04:20|15082.53|15082.53|15082.53|15082.53|15082.53|15082.53|15082.53|15082.53|0
1644843870000|2022-02-14 13:04:30|15083.65|15083.65|15083.65|15083.65|15083.65|15083.65|15083.65|15083.65|0
1644843880000|2022-02-14 13:04:40|15082.23|15082.23|15082.23|15082.23|15082.23|15082.23|15082.23|15082.23|0
1644843890000|2022-02-14 13:04:50|15082.68|15082.68|15083.13|15083.13|15083.13|15083.13|15080.26|15080.26|0
1644843910000|2022-02-14 13:05:10|15084.04|15084.04|15092.32|15092.32|15092.32|15092.32|15084.04|15084.04|0
1644843920000|2022-02-14 13:05:20|15091.87|15091.87|15095.37|15095.37|15097.27|15097.27|15091.87|15091.87|0
1644843940000|2022-02-14 13:05:40|15096.78|15096.78|15095.32|15095.32|15097.25|15097.25|15095.32|15095.32|0
1644843950000|2022-02-14 13:05:50|15092.57|15092.57|15092.57|15092.57|15092.57|15092.57|15092.57|15092.57|0
1644843960000|2022-02-14 13:06:00|15090.24|15090.24|15088.24|15088.24|15090.24|15090.24|15087.79|15087.79|0
1644843970000|2022-02-14 13:06:10|15086.8|15086.8|15085.39|15085.39|15086.8|15086.8|15085.39|15085.39|0
1644843990000|2022-02-14 13:06:30|15082.12|15082.12|15082.48|15082.48|15082.94|15082.94|15082.12|15082.12|0
1644844000000|2022-02-14 13:06:40|15083.89|15083.89|15083.89|15083.89|15083.89|15083.89|15083.89|15083.89|0
1644844010000|2022-02-14 13:06:50|15081.15|15081.15|15080.93|15080.93|15081.15|15081.15|15080.93|15080.93|0
1644844030000|2022-02-14 13:07:10|15081.37|15081.37|15081.73|15081.73|15082.29|15082.29|15081.37|15081.37|0
1644844050000|2022-02-14 13:07:30|15081.95|15081.95|15081.95|15081.95|15081.95|15081.95|15081.95|15081.95|0
1644844060000|2022-02-14 13:07:40|15082.77|15082.77|15082.77|15082.77|15082.77|15082.77|15082.77|15082.77|0
1644844070000|2022-02-14 13:07:50|15083.59|15083.59|15083.59|15083.59|15083.59|15083.59|15083.59|15083.59|0
1644844080000|2022-02-14 13:08:00|15085.02|15085.02|15088.25|15088.25|15088.25|15088.25|15085.02|15085.02|0
1644844110000|2022-02-14 13:08:30|15089.93|15089.93|15090.82|15090.82|15090.82|15090.82|15089.93|15089.93|0
1644844140000|2022-02-14 13:09:00|15092.81|15092.81|15096.89|15096.89|15096.89|15096.89|15092.81|15092.81|0
1644844160000|2022-02-14 13:09:20|15097.11|15097.11|15097.11|15097.11|15097.11|15097.11|15097.11|15097.11|0
1644844200000|2022-02-14 13:10:00|15099.57|15099.57|15095.97|15095.97|15099.57|15099.57|15095.97|15095.97|0
1644844210000|2022-02-14 13:10:10|15094.54|15094.54|15094.54|15094.54|15094.54|15094.54|15094.54|15094.54|0
1644844260000|2022-02-14 13:11:00|15093.98|15093.98|15094.54|15094.54|15094.54|15094.54|15093.98|15093.98|0
1644844270000|2022-02-14 13:11:10|15095.45|15095.45|15095.45|15095.45|15095.45|15095.45|15095.45|15095.45|0
1644844280000|2022-02-14 13:11:20|15096.37|15096.37|15098.33|15098.33|15098.33|15098.33|15096.37|15096.37|0
1644844300000|2022-02-14 13:11:40|15099|15099|15099|15099|15099|15099|15099|15099|0
1644844320000|2022-02-14 13:12:00|15098.44|15098.44|15098.44|15098.44|15098.44|15098.44|15098.44|15098.44|0
1644844330000|2022-02-14 13:12:10|15099.87|15099.87|15099.87|15099.87|15099.87|15099.87|15099.87|15099.87|0
1644844380000|2022-02-14 13:13:00|15098.96|15098.96|15099.87|15099.87|15099.87|15099.87|15098.96|15098.96|0
1644844390000|2022-02-14 13:13:10|15100.35|15100.35|15100.09|15100.09|15100.35|15100.35|15099.53|15099.53|0
1644844410000|2022-02-14 13:13:30|15098.45|15098.45|15098.45|15098.45|15098.45|15098.45|15098.45|15098.45|0
1644844420000|2022-02-14 13:13:40|15097.54|15097.54|15089.42|15089.42|15097.54|15097.54|15089.42|15089.42|0
1644844430000|2022-02-14 13:13:50|15089.22|15089.22|15089.22|15089.22|15089.22|15089.22|15089.22|15089.22|0
1644844440000|2022-02-14 13:14:00|15084.65|15084.65|15083.73|15083.73|15084.65|15084.65|15083.73|15083.73|0
1644844460000|2022-02-14 13:14:20|15085.56|15085.56|15085.56|15085.56|15085.56|15085.56|15085.56|15085.56|0
1644844470000|2022-02-14 13:14:30|15085.77|15085.77|15085.77|15085.77|15085.77|15085.77|15085.77|15085.77|0
1644844480000|2022-02-14 13:14:40|15086.24|15086.24|15087.15|15087.15|15087.15|15087.15|15086.24|15086.24|0
1644844500000|2022-02-14 13:15:00|15088.07|15088.07|15087.54|15087.54|15088.07|15088.07|15087.07|15087.07|0
1644844590000|2022-02-14 13:16:30|15086.73|15086.73|15086.73|15086.73|15086.73|15086.73|15086.73|15086.73|0
1644844610000|2022-02-14 13:16:50|15085.31|15085.31|15084.84|15084.84|15085.31|15085.31|15084.84|15084.84|0
1644844640000|2022-02-14 13:17:20|15083.61|15083.61|15083.61|15083.61|15083.61|15083.61|15083.61|15083.61|0
1644844670000|2022-02-14 13:17:50|15081.97|15081.97|15081.97|15081.97|15081.97|15081.97|15081.97|15081.97|0
1644844680000|2022-02-14 13:18:00|15080.98|15080.98|15080.98|15080.98|15080.98|15080.98|15080.98|15080.98|0
1644844700000|2022-02-14 13:18:20|15079.54|15079.54|15078.11|15078.11|15079.54|15079.54|15078.11|15078.11|0
1644844710000|2022-02-14 13:18:30|15077.17|15077.17|15077.17|15077.17|15077.17|15077.17|15077.17|15077.17|0
1644844720000|2022-02-14 13:18:40|15073.35|15073.35|15073.35|15073.35|15073.35|15073.35|15073.35|15073.35|0
1644844810000|2022-02-14 13:20:10|15073.14|15073.14|15075.04|15075.04|15075.74|15075.74|15073.14|15073.14|0
1644844820000|2022-02-14 13:20:20|15077.78|15077.78|15077.78|15077.78|15077.78|15077.78|15077.78|15077.78|0
1644844840000|2022-02-14 13:20:40|15077.34|15077.34|15077.34|15077.34|15077.34|15077.34|15077.34|15077.34|0
1644844850000|2022-02-14 13:20:50|15077.56|15077.56|15077.56|15077.56|15077.56|15077.56|15077.56|15077.56|0
1644844870000|2022-02-14 13:21:10|15078.97|15078.97|15087.02|15087.02|15087.02|15087.02|15078.97|15078.97|0
1644844880000|2022-02-14 13:21:20|15089.44|15089.44|15089.91|15089.91|15089.91|15089.91|15089.44|15089.44|0
1644844910000|2022-02-14 13:21:50|15088.97|15088.97|15088.97|15088.97|15088.97|15088.97|15088.97|15088.97|0
1644844960000|2022-02-14 13:22:40|15089.44|15089.44|15093.57|15093.57|15093.57|15093.57|15089.44|15089.44|0
1644844990000|2022-02-14 13:23:10|15094.24|15094.24|15098.51|15098.51|15098.51|15098.51|15094.24|15094.24|0
1644845000000|2022-02-14 13:23:20|15098.96|15098.96|15098.96|15098.96|15098.96|15098.96|15098.96|15098.96|0
1644845010000|2022-02-14 13:23:30|15099.63|15099.63|15099.08|15099.08|15099.63|15099.63|15099.08|15099.08|0
1644845040000|2022-02-14 13:24:00|15099.69|15099.69|15099.69|15099.69|15099.69|15099.69|15099.69|15099.69|0
1644845050000|2022-02-14 13:24:10|15101.33|15101.33|15101.33|15101.33|15101.33|15101.33|15101.33|15101.33|0
1644845060000|2022-02-14 13:24:20|15100.66|15100.66|15098.26|15098.26|15100.66|15100.66|15098.26|15098.26|0
1644845080000|2022-02-14 13:24:40|15099.08|15099.08|15099.08|15099.08|15099.08|15099.08|15099.08|15099.08|0
1644845100000|2022-02-14 13:25:00|15097.64|15097.64|15097.64|15097.64|15097.64|15097.64|15097.64|15097.64|0
1644845120000|2022-02-14 13:25:20|15097.85|15097.85|15097.85|15097.85|15097.85|15097.85|15097.85|15097.85|0
1644845140000|2022-02-14 13:25:40|15098.79|15098.79|15098.79|15098.79|15098.79|15098.79|15098.79|15098.79|0
1644845160000|2022-02-14 13:26:00|15097.85|15097.85|15097.85|15097.85|15097.85|15097.85|15097.85|15097.85|0
1644845180000|2022-02-14 13:26:20|15098.32|15098.32|15098.32|15098.32|15098.32|15098.32|15098.32|15098.32|0
1644845210000|2022-02-14 13:26:50|15097.4|15097.4|15097.4|15097.4|15097.4|15097.4|15097.4|15097.4|0
1644845220000|2022-02-14 13:27:00|15095.99|15095.99|15098.86|15098.86|15098.86|15098.86|15095.99|15095.99|0
1644845240000|2022-02-14 13:27:20|15098.39|15098.39|15098.39|15098.39|15098.39|15098.39|15098.39|15098.39|0
1644845250000|2022-02-14 13:27:30|15095.65|15095.65|15094.17|15094.17|15095.65|15095.65|15094.17|15094.17|0
1644845270000|2022-02-14 13:27:50|15093.76|15093.76|15093.76|15093.76|15093.76|15093.76|15093.76|15093.76|0
1644845290000|2022-02-14 13:28:10|15093.98|15093.98|15092.35|15092.35|15093.98|15093.98|15092.35|15092.35|0
1644845300000|2022-02-14 13:28:20|15093.47|15093.47|15093.47|15093.47|15093.47|15093.47|15093.47|15093.47|0
1644845310000|2022-02-14 13:28:30|15093.88|15093.88|15094.79|15094.79|15094.79|15094.79|15093.88|15093.88|0
1644845330000|2022-02-14 13:28:50|15095.26|15095.26|15095.26|15095.26|15095.26|15095.26|15095.26|15095.26|0
1644845400000|2022-02-14 13:30:00|15092.52|15092.52|15092.52|15092.52|15092.52|15092.52|15092.52|15092.52|0
1644845450000|2022-02-14 13:30:50|15093.43|15093.43|15093.43|15093.43|15093.43|15093.43|15093.43|15093.43|0
1644845460000|2022-02-14 13:31:00|15094.25|15094.25|15094.72|15094.72|15094.72|15094.72|15094.25|15094.25|0
1644845480000|2022-02-14 13:31:20|15096.13|15096.13|15094.72|15094.72|15096.13|15096.13|15094.72|15094.72|0
1644845490000|2022-02-14 13:31:30|15096.16|15096.16|15096.16|15096.16|15096.16|15096.16|15096.16|15096.16|0
1644845520000|2022-02-14 13:32:00|15097.15|15097.15|15097.97|15097.97|15097.97|15097.97|15097.15|15097.15|0
1644845540000|2022-02-14 13:32:20|15097.56|15097.56|15099.39|15099.39|15099.39|15099.39|15097.56|15097.56|0
1644845560000|2022-02-14 13:32:40|15098.91|15098.91|15098.02|15098.02|15099.14|15099.14|15098.02|15098.02|0
1644845570000|2022-02-14 13:32:50|15097.2|15097.2|15092.83|15092.83|15097.2|15097.2|15092.83|15092.83|0
1644845580000|2022-02-14 13:33:00|15091.4|15091.4|15088.56|15088.56|15091.4|15091.4|15088.56|15088.56|0
1644845590000|2022-02-14 13:33:10|15088.34|15088.34|15087.26|15087.26|15088.34|15088.34|15086.7|15086.7|0
1644845600000|2022-02-14 13:33:20|15087.72|15087.72|15096.94|15096.94|15096.94|15096.94|15086.35|15086.35|0
1644845610000|2022-02-14 13:33:30|15097.41|15097.41|15098.52|15098.52|15098.52|15098.52|15097.41|15097.41|0
1644845630000|2022-02-14 13:33:50|15099.47|15099.47|15101.3|15101.3|15101.3|15101.3|15099.47|15099.47|0
1644845640000|2022-02-14 13:34:00|15098.55|15098.55|15098.55|15098.55|15098.55|15098.55|15098.55|15098.55|0
1644845660000|2022-02-14 13:34:20|15097.64|15097.64|15098.55|15098.55|15098.55|15098.55|15097.64|15097.64|0
1644845670000|2022-02-14 13:34:30|15096.02|15096.02|15096.02|15096.02|15096.02|15096.02|15096.02|15096.02|0
1644845720000|2022-02-14 13:35:20|15096.94|15096.94|15096.94|15096.94|15096.94|15096.94|15096.94|15096.94|0
1644845770000|2022-02-14 13:36:10|15098.57|15098.57|15094.43|15094.43|15098.57|15098.57|15093.96|15093.96|0
1644845820000|2022-02-14 13:37:00|15094.9|15094.9|15094.9|15094.9|15094.9|15094.9|15094.9|15094.9|0
1644845860000|2022-02-14 13:37:40|15095.81|15095.81|15095.81|15095.81|15095.81|15095.81|15095.81|15095.81|0
1644845870000|2022-02-14 13:37:50|15090|15090|15084.46|15084.46|15090|15090|15084.46|15084.46|0
1644845880000|2022-02-14 13:38:00|15083.54|15083.54|15081.85|15081.85|15083.54|15083.54|15081.11|15081.11|0
1644845890000|2022-02-14 13:38:10|15082.3|15082.3|15083.21|15083.21|15083.21|15083.21|15082.3|15082.3|0
1644845900000|2022-02-14 13:38:20|15083.43|15083.43|15086.08|15086.08|15086.08|15086.08|15083.43|15083.43|0
1644845920000|2022-02-14 13:38:40|15083.34|15083.34|15081.61|15081.61|15083.34|15083.34|15081.61|15081.61|0
1644845930000|2022-02-14 13:38:50|15081.05|15081.05|15077.58|15077.58|15081.05|15081.05|15077.58|15077.58|0
1644845940000|2022-02-14 13:39:00|15078.5|15078.5|15079.41|15079.41|15079.41|15079.41|15077.58|15077.58|0
1644845960000|2022-02-14 13:39:20|15082.68|15082.68|15086.54|15086.54|15086.54|15086.54|15082.68|15082.68|0
1644845970000|2022-02-14 13:39:30|15087.46|15087.46|15087.46|15087.46|15087.46|15087.46|15087.46|15087.46|0
1644845980000|2022-02-14 13:39:40|15087.66|15087.66|15084.92|15084.92|15087.66|15087.66|15084|15084|0
1644845990000|2022-02-14 13:39:50|15084|15084|15084|15084|15084|15084|15084|15084|0
1644846000000|2022-02-14 13:40:00|15084.92|15084.92|15084.51|15084.51|15085.33|15085.33|15084.51|15084.51|0
1644846010000|2022-02-14 13:40:10|15081.77|15081.77|15083.18|15083.18|15083.18|15083.18|15081.77|15081.77|0
1644846020000|2022-02-14 13:40:20|15084.82|15084.82|15084.82|15084.82|15084.82|15084.82|15084.82|15084.82|0
1644846040000|2022-02-14 13:40:40|15083.9|15083.9|15083.9|15083.9|15083.9|15083.9|15083.9|15083.9|0
1644846050000|2022-02-14 13:40:50|15082.99|15082.99|15081.75|15081.75|15083.9|15083.9|15079.92|15079.92|0
1644846060000|2022-02-14 13:41:00|15080.93|15080.93|15080.11|15080.11|15080.93|15080.93|15080.11|15080.11|0
1644846070000|2022-02-14 13:41:10|15081.03|15081.03|15081.84|15081.84|15082.76|15082.76|15081.03|15081.03|0
1644846080000|2022-02-14 13:41:20|15080.93|15080.93|15080.93|15080.93|15080.93|15080.93|15080.93|15080.93|0
1644846090000|2022-02-14 13:41:30|15080.02|15080.02|15080.02|15080.02|15080.02|15080.02|15080.02|15080.02|0
1644846100000|2022-02-14 13:41:40|15079.1|15079.1|15081.84|15081.84|15081.84|15081.84|15079.1|15079.1|0
1644846110000|2022-02-14 13:41:50|15083.67|15083.67|15084.59|15084.59|15084.59|15084.59|15083.67|15083.67|0
1644846120000|2022-02-14 13:42:00|15084.38|15084.38|15084.59|15084.59|15084.59|15084.59|15084.38|15084.38|0
1644846130000|2022-02-14 13:42:10|15082.76|15082.76|15081.84|15081.84|15082.76|15082.76|15081.84|15081.84|0
1644846140000|2022-02-14 13:42:20|15085.03|15085.03|15096.73|15096.73|15096.73|15096.73|15085.03|15085.03|0
1644846150000|2022-02-14 13:42:30|15096.28|15096.28|15096.28|15096.28|15096.28|15096.28|15096.28|15096.28|0
1644846160000|2022-02-14 13:42:40|15095.46|15095.46|15095.46|15095.46|15095.46|15095.46|15095.46|15095.46|0
1644846170000|2022-02-14 13:42:50|15095.26|15095.26|15096.69|15096.69|15096.69|15096.69|15095.26|15095.26|0
1644846190000|2022-02-14 13:43:10|15095.8|15095.8|15095.8|15095.8|15095.8|15095.8|15095.8|15095.8|0
1644846200000|2022-02-14 13:43:20|15095.24|15095.24|15095.24|15095.24|15095.24|15095.24|15095.24|15095.24|0
1644846220000|2022-02-14 13:43:40|15093.83|15093.83|15093.83|15093.83|15093.83|15093.83|15093.83|15093.83|0
1644846250000|2022-02-14 13:44:10|15094.74|15094.74|15094.74|15094.74|15094.74|15094.74|15094.74|15094.74|0
1644846270000|2022-02-14 13:44:30|15093.83|15093.83|15092|15092|15093.83|15093.83|15092|15092|0
1644846300000|2022-02-14 13:45:00|15092.91|15092.91|15092.91|15092.91|15092.91|15092.91|15092.91|15092.91|0
1644846360000|2022-02-14 13:46:00|15094.03|15094.03|15094.03|15094.03|15094.03|15094.03|15094.03|15094.03|0
1644846380000|2022-02-14 13:46:20|15096.44|15096.44|15101.33|15101.33|15101.33|15101.33|15096.44|15096.44|0
1644846390000|2022-02-14 13:46:30|15102.7|15102.7|15102.7|15102.7|15102.7|15102.7|15102.7|15102.7|0
1644846420000|2022-02-14 13:47:00|15103.62|15103.62|15102.7|15102.7|15103.62|15103.62|15101.79|15101.79|0
1644846430000|2022-02-14 13:47:10|15103.62|15103.62|15103.62|15103.62|15103.62|15103.62|15103.62|15103.62|0
1644846450000|2022-02-14 13:47:30|15103.17|15103.17|15101.34|15101.34|15103.17|15103.17|15101.34|15101.34|0
1644846490000|2022-02-14 13:48:10|15102.25|15102.25|15105.07|15105.07|15105.07|15105.07|15102.25|15102.25|0
1644846500000|2022-02-14 13:48:20|15105.99|15105.99|15105.99|15105.99|15105.99|15105.99|15105.99|15105.99|0
1644846510000|2022-02-14 13:48:30|15105.17|15105.17|15105.17|15105.17|15105.17|15105.17|15105.17|15105.17|0
1644846520000|2022-02-14 13:48:40|15107|15107|15108.43|15108.43|15108.43|15108.43|15107|15107|0
1644846550000|2022-02-14 13:49:10|15107.62|15107.62|15101.26|15101.26|15107.62|15107.62|15101.26|15101.26|0
1644846580000|2022-02-14 13:49:40|15104.13|15104.13|15104.13|15104.13|15104.13|15104.13|15104.13|15104.13|0
1644846590000|2022-02-14 13:49:50|15104.95|15104.95|15104.95|15104.95|15104.95|15104.95|15104.95|15104.95|0
1644846600000|2022-02-14 13:50:00|15104.05|15104.05|15104.05|15104.05|15104.05|15104.05|15104.05|15104.05|0
1644846610000|2022-02-14 13:50:10|15104.52|15104.52|15104.52|15104.52|15104.52|15104.52|15104.52|15104.52|0
1644846620000|2022-02-14 13:50:20|15105.34|15105.34|15105.34|15105.34|15105.34|15105.34|15105.34|15105.34|0
1644846690000|2022-02-14 13:51:30|15105.96|15105.96|15105.96|15105.96|15105.96|15105.96|15105.96|15105.96|0
1644846700000|2022-02-14 13:51:40|15107.39|15107.39|15107.39|15107.39|15107.39|15107.39|15107.39|15107.39|0
1644846710000|2022-02-14 13:51:50|15109.22|15109.22|15110.04|15110.04|15110.04|15110.04|15109.22|15109.22|0
1644846780000|2022-02-14 13:53:00|15109.57|15109.57|15109.57|15109.57|15109.57|15109.57|15109.57|15109.57|0
1644846830000|2022-02-14 13:53:50|15108.57|15108.57|15107.58|15107.58|15108.57|15108.57|15107.58|15107.58|0
1644846840000|2022-02-14 13:54:00|15106.67|15106.67|15106.67|15106.67|15106.67|15106.67|15106.67|15106.67|0
1644846860000|2022-02-14 13:54:20|15106.21|15106.21|15106.21|15106.21|15106.21|15106.21|15106.21|15106.21|0
1644846890000|2022-02-14 13:54:50|15107.7|15107.7|15107.7|15107.7|15107.7|15107.7|15107.7|15107.7|0
1644846900000|2022-02-14 13:55:00|15106.88|15106.88|15106.88|15106.88|15106.88|15106.88|15106.88|15106.88|0
1644846920000|2022-02-14 13:55:20|15107.35|15107.35|15112.49|15112.49|15112.49|15112.49|15107.35|15107.35|0
1644846930000|2022-02-14 13:55:30|15112.99|15112.99|15112.99|15112.99|15112.99|15112.99|15112.99|15112.99|0
1644846940000|2022-02-14 13:55:40|15113.9|15113.9|15115.73|15115.73|15115.73|15115.73|15113.9|15113.9|0
1644846950000|2022-02-14 13:55:50|15120.13|15120.13|15121.83|15121.83|15121.83|15121.83|15120.13|15120.13|0
1644846960000|2022-02-14 13:56:00|15122.75|15122.75|15121.63|15121.63|15122.75|15122.75|15121.63|15121.63|0
1644847000000|2022-02-14 13:56:40|15118.39|15118.39|15117.57|15117.57|15118.39|15118.39|15117.57|15117.57|0
1644847010000|2022-02-14 13:56:50|15117.01|15117.01|15117.01|15117.01|15117.01|15117.01|15117.01|15117.01|0
1644847020000|2022-02-14 13:57:00|15115.58|15115.58|15115.58|15115.58|15115.58|15115.58|15115.58|15115.58|0
1644847030000|2022-02-14 13:57:10|15115.08|15115.08|15114.58|15114.58|15115.08|15115.08|15114.58|15114.58|0
1644847080000|2022-02-14 13:58:00|15113.67|15113.67|15106.74|15106.74|15113.67|15113.67|15106.74|15106.74|0
1644847120000|2022-02-14 13:58:40|15107.65|15107.65|15107.65|15107.65|15107.65|15107.65|15107.65|15107.65|0
1644847180000|2022-02-14 13:59:40|15106.83|15106.83|15103.07|15103.07|15106.83|15106.83|15103.07|15103.07|0
1644847190000|2022-02-14 13:59:50|15103.62|15103.62|15102.51|15102.51|15103.62|15103.62|15102.51|15102.51|0
1644847200000|2022-02-14 14:00:00|15102.71|15102.71|15103.12|15103.12|15103.12|15103.12|15102.71|15102.71|0
1644847270000|2022-02-14 14:01:10|15102.65|15102.65|15100.73|15100.73|15102.65|15102.65|15100.26|15100.26|0
1644847310000|2022-02-14 14:01:50|15099.81|15099.81|15099.81|15099.81|15099.81|15099.81|15099.81|15099.81|0
1644847320000|2022-02-14 14:02:00|15099.25|15099.25|15100.58|15100.58|15100.58|15100.58|15099.25|15099.25|0
1644847330000|2022-02-14 14:02:10|15101.04|15101.04|15101.5|15101.5|15101.5|15101.5|15101.04|15101.04|0
1644847340000|2022-02-14 14:02:20|15102.05|15102.05|15103.94|15103.94|15103.94|15103.94|15102.05|15102.05|0
1644847350000|2022-02-14 14:02:30|15104.5|15104.5|15104.97|15104.97|15104.97|15104.97|15104.5|15104.5|0
1644847420000|2022-02-14 14:03:40|15105.91|15105.91|15106.11|15106.11|15106.11|15106.11|15105.91|15105.91|0
1644847430000|2022-02-14 14:03:50|15107.03|15107.03|15107.03|15107.03|15107.03|15107.03|15106.11|15106.11|0
1644847440000|2022-02-14 14:04:00|15111.33|15111.33|15111.33|15111.33|15111.33|15111.33|15111.33|15111.33|0
1644847450000|2022-02-14 14:04:10|15111.56|15111.56|15111.56|15111.56|15111.56|15111.56|15111.56|15111.56|0
1644847460000|2022-02-14 14:04:20|15111.78|15111.78|15111.78|15111.78|15111.78|15111.78|15111.78|15111.78|0
1644847470000|2022-02-14 14:04:30|15112.69|15112.69|15111.3|15111.3|15112.69|15112.69|15111.3|15111.3|0
1644847480000|2022-02-14 14:04:40|15110.85|15110.85|15110.85|15110.85|15110.85|15110.85|15110.85|15110.85|0
1644847550000|2022-02-14 14:05:50|15112.28|15112.28|15115.2|15115.2|15115.2|15115.2|15112.28|15112.28|0
1644847560000|2022-02-14 14:06:00|15115.76|15115.76|15115.76|15115.76|15115.76|15115.76|15115.76|15115.76|0
1644847590000|2022-02-14 14:06:30|15116.58|15116.58|15117.05|15117.05|15117.05|15117.05|15116.58|15116.58|0
1644847600000|2022-02-14 14:06:40|15118.42|15118.42|15122.75|15122.75|15122.75|15122.75|15118.42|15118.42|0
1644847620000|2022-02-14 14:07:00|15121.31|15121.31|15118.01|15118.01|15121.31|15121.31|15118.01|15118.01|0
1644847630000|2022-02-14 14:07:10|15116.9|15116.9|15116.9|15116.9|15116.9|15116.9|15116.9|15116.9|0
1644847640000|2022-02-14 14:07:20|15117.31|15117.31|15117.31|15117.31|15117.31|15117.31|15117.31|15117.31|0
1644847660000|2022-02-14 14:07:40|15116.85|15116.85|15116.85|15116.85|15116.85|15116.85|15116.85|15116.85|0
1644847690000|2022-02-14 14:08:10|15115.94|15115.94|15115.94|15115.94|15115.94|15115.94|15115.94|15115.94|0
1644847700000|2022-02-14 14:08:20|15116.82|15116.82|15119.89|15119.89|15119.89|15119.89|15116.82|15116.82|0
1644847710000|2022-02-14 14:08:30|15120.8|15120.8|15120.8|15120.8|15120.8|15120.8|15120.8|15120.8|0
1644847760000|2022-02-14 14:09:20|15121.72|15121.72|15124.99|15124.99|15124.99|15124.99|15121.72|15121.72|0
1644847770000|2022-02-14 14:09:30|15125.8|15125.8|15125.8|15125.8|15125.8|15125.8|15125.8|15125.8|0
1644847780000|2022-02-14 14:09:40|15126.62|15126.62|15128.55|15128.55|15128.55|15128.55|15126.62|15126.62|0
1644847810000|2022-02-14 14:10:10|15130.19|15130.19|15132.59|15132.59|15132.59|15132.59|15130.19|15130.19|0
1644847820000|2022-02-14 14:10:20|15129.85|15129.85|15129.85|15129.85|15129.85|15129.85|15129.85|15129.85|0
1644847840000|2022-02-14 14:10:40|15130.76|15130.76|15131.58|15131.58|15131.58|15131.58|15130.76|15130.76|0
1644847860000|2022-02-14 14:11:00|15130.76|15130.76|15130.76|15130.76|15130.76|15130.76|15130.76|15130.76|0
1644847870000|2022-02-14 14:11:10|15132.18|15132.18|15132.18|15132.18|15132.18|15132.18|15132.18|15132.18|0
1644847880000|2022-02-14 14:11:20|15133.09|15133.09|15134.01|15134.01|15134.01|15134.01|15133.09|15133.09|0
1644847890000|2022-02-14 14:11:30|15135.44|15135.44|15138.03|15138.03|15138.03|15138.03|15135.44|15135.44|0
1644847900000|2022-02-14 14:11:40|15138.97|15138.97|15138.97|15138.97|15138.97|15138.97|15138.97|15138.97|0
1644847920000|2022-02-14 14:12:00|15137.14|15137.14|15136.23|15136.23|15137.14|15137.14|15136.23|15136.23|0
1644847930000|2022-02-14 14:12:10|15135.31|15135.31|15135.31|15135.31|15135.31|15135.31|15135.31|15135.31|0
1644847950000|2022-02-14 14:12:30|15136.23|15136.23|15147.67|15147.67|15147.67|15147.67|15136.23|15136.23|0
1644847960000|2022-02-14 14:12:40|15147.89|15147.89|15149.11|15149.11|15149.11|15149.11|15147.89|15147.89|0
1644848000000|2022-02-14 14:13:20|15151.46|15151.46|15154.83|15154.83|15154.83|15154.83|15151.46|15151.46|0
1644848010000|2022-02-14 14:13:30|15153.92|15153.92|15153.92|15153.92|15154.83|15154.83|15153.92|15153.92|0
1644848020000|2022-02-14 14:13:40|15153.1|15153.1|15153.1|15153.1|15153.1|15153.1|15153.1|15153.1|0
1644848040000|2022-02-14 14:14:00|15153.92|15153.92|15153.82|15153.82|15154.73|15154.73|15153.82|15153.82|0
1644848080000|2022-02-14 14:14:40|15151.99|15151.99|15151.99|15151.99|15151.99|15151.99|15151.99|15151.99|0
1644848090000|2022-02-14 14:14:50|15150.16|15150.16|15151.07|15151.07|15151.07|15151.07|15150.16|15150.16|0
1644848100000|2022-02-14 14:15:00|15150.16|15150.16|15149.25|15149.25|15151.07|15151.07|15149.25|15149.25|0
1644848110000|2022-02-14 14:15:10|15150.74|15150.74|15151.65|15151.65|15151.65|15151.65|15150.74|15150.74|0
1644848130000|2022-02-14 14:15:30|15152.57|15152.57|15152.57|15152.57|15152.57|15152.57|15152.57|15152.57|0
1644848150000|2022-02-14 14:15:50|15153.48|15153.48|15155.43|15155.43|15156.35|15156.35|15153.48|15153.48|0
1644848160000|2022-02-14 14:16:00|15156.25|15156.25|15156.25|15156.25|15156.25|15156.25|15156.25|15156.25|0
1644848180000|2022-02-14 14:16:20|15155.43|15155.43|15152.66|15152.66|15155.43|15155.43|15152.66|15152.66|0
1644848190000|2022-02-14 14:16:30|15150.83|15150.83|15147.35|15147.35|15150.83|15150.83|15147.35|15147.35|0
1644848200000|2022-02-14 14:16:40|15149.18|15149.18|15149.18|15149.18|15149.18|15149.18|15149.18|15149.18|0
1644848210000|2022-02-14 14:16:50|15150.09|15150.09|15150.09|15150.09|15150.09|15150.09|15150.09|15150.09|0
1644848220000|2022-02-14 14:17:00|15148.27|15148.27|15148.27|15148.27|15148.27|15148.27|15148.27|15148.27|0
1644848230000|2022-02-14 14:17:10|15146.83|15146.83|15146.83|15146.83|15146.83|15146.83|15146.83|15146.83|0
1644848240000|2022-02-14 14:17:20|15145.4|15145.4|15144.43|15144.43|15145.4|15145.4|15144.43|15144.43|0
1644848250000|2022-02-14 14:17:30|15145.46|15145.46|15140.06|15140.06|15145.46|15145.46|15140.06|15140.06|0
1644848260000|2022-02-14 14:17:40|15140.53|15140.53|15139.08|15139.08|15141|15141|15139.08|15139.08|0
1644848290000|2022-02-14 14:18:10|15139.99|15139.99|15139.99|15139.99|15139.99|15139.99|15139.99|15139.99|0
1644848310000|2022-02-14 14:18:30|15139.08|15139.08|15139.08|15139.08|15139.08|15139.08|15139.08|15139.08|0
1644848320000|2022-02-14 14:18:40|15137.25|15137.25|15137.25|15137.25|15137.25|15137.25|15137.25|15137.25|0
1644848340000|2022-02-14 14:19:00|15137.72|15137.72|15137.72|15137.72|15137.72|15137.72|15137.72|15137.72|0
1644848350000|2022-02-14 14:19:10|15137.5|15137.5|15137.5|15137.5|15137.5|15137.5|15137.5|15137.5|0
1644848360000|2022-02-14 14:19:20|15138.41|15138.41|15139.33|15139.33|15139.33|15139.33|15138.41|15138.41|0
1644848370000|2022-02-14 14:19:30|15139.8|15139.8|15139.8|15139.8|15139.8|15139.8|15139.8|15139.8|0
1644848390000|2022-02-14 14:19:50|15138.88|15138.88|15138.16|15138.16|15138.88|15138.88|15137.25|15137.25|0
1644848400000|2022-02-14 14:20:00|15139.28|15139.28|15140.7|15140.7|15140.7|15140.7|15139.28|15139.28|0
1644848430000|2022-02-14 14:20:30|15142.53|15142.53|15143.44|15143.44|15143.44|15143.44|15142.53|15142.53|0
1644848440000|2022-02-14 14:20:40|15141.62|15141.62|15142.53|15142.53|15142.53|15142.53|15141.62|15141.62|0
1644848460000|2022-02-14 14:21:00|15143.47|15143.47|15143.47|15143.47|15143.47|15143.47|15143.47|15143.47|0
1644848480000|2022-02-14 14:21:20|15143.92|15143.92|15143.92|15143.92|15143.92|15143.92|15143.92|15143.92|0
1644848500000|2022-02-14 14:21:40|15144.74|15144.74|15142.91|15142.91|15144.74|15144.74|15142.91|15142.91|0
1644848510000|2022-02-14 14:21:50|15143.82|15143.82|15144.34|15144.34|15144.34|15144.34|15142.91|15142.91|0
1644848520000|2022-02-14 14:22:00|15144.14|15144.14|15144.14|15144.14|15144.14|15144.14|15144.14|15144.14|0
1644848530000|2022-02-14 14:22:10|15143.02|15143.02|15142.2|15142.2|15143.02|15143.02|15142.2|15142.2|0
1644848540000|2022-02-14 14:22:20|15144.66|15144.66|15146.29|15146.29|15146.29|15146.29|15144.66|15144.66|0
1644848550000|2022-02-14 14:22:30|15147.93|15147.93|15147.11|15147.11|15149.56|15149.56|15147.11|15147.11|0
1644848560000|2022-02-14 14:22:40|15147.52|15147.52|15147.72|15147.72|15147.72|15147.72|15147.52|15147.52|0
1644848570000|2022-02-14 14:22:50|15146.09|15146.09|15146.09|15146.09|15146.09|15146.09|15146.09|15146.09|0
1644848620000|2022-02-14 14:23:40|15144.26|15144.26|15142.82|15142.82|15144.26|15144.26|15142.82|15142.82|0
1644848630000|2022-02-14 14:23:50|15141.19|15141.19|15141.19|15141.19|15141.19|15141.19|15141.19|15141.19|0
1644848680000|2022-02-14 14:24:40|15141.65|15141.65|15141.65|15141.65|15141.65|15141.65|15141.65|15141.65|0
1644848690000|2022-02-14 14:24:50|15140.73|15140.73|15140.73|15140.73|15140.73|15140.73|15140.73|15140.73|0
1644848700000|2022-02-14 14:25:00|15139.79|15139.79|15138.95|15138.95|15139.79|15139.79|15138.95|15138.95|0
1644848730000|2022-02-14 14:25:30|15137.31|15137.31|15137.31|15137.31|15137.31|15137.31|15137.31|15137.31|0
1644848740000|2022-02-14 14:25:40|15136.82|15136.82|15136.82|15136.82|15136.82|15136.82|15136.82|15136.82|0
1644848780000|2022-02-14 14:26:20|15137.23|15137.23|15137.23|15137.23|15137.23|15137.23|15137.23|15137.23|0
1644848800000|2022-02-14 14:26:40|15136.29|15136.29|15130.18|15130.18|15136.29|15136.29|15130.18|15130.18|0
1644848810000|2022-02-14 14:26:50|15128.74|15128.74|15128.74|15128.74|15128.74|15128.74|15128.74|15128.74|0
1644848820000|2022-02-14 14:27:00|15126.51|15126.51|15125.08|15125.08|15126.51|15126.51|15125.08|15125.08|0
1644848830000|2022-02-14 14:27:10|15124.18|15124.18|15122.19|15122.19|15124.18|15124.18|15122.19|15122.19|0
1644848840000|2022-02-14 14:27:20|15121.27|15121.27|15120.36|15120.36|15121.27|15121.27|15120.36|15120.36|0
1644848860000|2022-02-14 14:27:40|15118.69|15118.69|15119.67|15119.67|15119.9|15119.9|15118.46|15118.46|0
1644848870000|2022-02-14 14:27:50|15119.23|15119.23|15117.79|15117.79|15119.23|15119.23|15117.79|15117.79|0
1644848880000|2022-02-14 14:28:00|15118|15118|15121.05|15121.05|15121.05|15121.05|15118|15118|0
1644848890000|2022-02-14 14:28:10|15120.83|15120.83|15121.89|15121.89|15122.1|15122.1|15118.57|15118.57|0
1644848900000|2022-02-14 14:28:20|15122.81|15122.81|15124.37|15124.37|15124.37|15124.37|15122.79|15122.79|0
1644848910000|2022-02-14 14:28:30|15124.58|15124.58|15124.58|15124.58|15124.58|15124.58|15124.58|15124.58|0
1644848930000|2022-02-14 14:28:50|15125.52|15125.52|15125.52|15125.52|15125.52|15125.52|15125.52|15125.52|0
1644848940000|2022-02-14 14:29:00|15125.02|15125.02|15124.08|15124.08|15125.02|15125.02|15124.08|15124.08|0
1644848950000|2022-02-14 14:29:10|15123.19|15123.19|15123.19|15123.19|15123.19|15123.19|15123.19|15123.19|0
1644848980000|2022-02-14 14:29:40|15122.98|15122.98|15122.98|15122.98|15122.98|15122.98|15122.98|15122.98|0
1644848990000|2022-02-14 14:29:50|15123.2|15123.2|15122.52|15122.52|15123.41|15123.41|15122.52|15122.52|0
1644849000000|2022-02-14 14:30:00|15124.15|15124.15|15124.15|15124.15|15124.15|15124.15|15124.15|15124.15|0
1644849010000|2022-02-14 14:30:10|15125.27|15125.27|15128.4|15128.4|15129.31|15129.31|15125.08|15125.08|0
1644849020000|2022-02-14 14:30:20|15128.62|15128.62|15128.15|15128.15|15128.62|15128.62|15126.79|15126.79|0
1644849030000|2022-02-14 14:30:30|15129.07|15129.07|15126.12|15126.12|15129.07|15129.07|15126.12|15126.12|0
1644849040000|2022-02-14 14:30:40|15127.95|15127.95|15128.27|15128.27|15128.89|15128.89|15127.95|15127.95|0
1644849050000|2022-02-14 14:30:50|15128.05|15128.05|15131.63|15131.63|15131.63|15131.63|15128.05|15128.05|0
1644849060000|2022-02-14 14:31:00|15131.67|15131.67|15132.69|15132.69|15132.69|15132.69|15131.67|15131.67|0
1644849070000|2022-02-14 14:31:10|15132.47|15132.47|15131.47|15131.47|15132.47|15132.47|15131.47|15131.47|0
1644849080000|2022-02-14 14:31:20|15130.03|15130.03|15129.79|15129.79|15132.14|15132.14|15128.87|15128.87|0
1644849090000|2022-02-14 14:31:30|15130.24|15130.24|15130.24|15130.24|15130.24|15130.24|15130.24|15130.24|0
1644849100000|2022-02-14 14:31:40|15129.68|15129.68|15127.05|15127.05|15129.68|15129.68|15127.05|15127.05|0
1644849110000|2022-02-14 14:31:50|15126.23|15126.23|15125.74|15125.74|15126.23|15126.23|15125.24|15125.24|0
1644849120000|2022-02-14 14:32:00|15126.3|15126.3|15126.07|15126.07|15126.3|15126.3|15126.07|15126.07|0
1644849130000|2022-02-14 14:32:10|15124.19|15124.19|15127.83|15127.83|15127.83|15127.83|15124.19|15124.19|0
1644849140000|2022-02-14 14:32:20|15128.74|15128.74|15127.83|15127.83|15128.74|15128.74|15127.83|15127.83|0
1644849160000|2022-02-14 14:32:40|15128.5|15128.5|15126.37|15126.37|15128.72|15128.72|15126.37|15126.37|0
1644849170000|2022-02-14 14:32:50|15125.26|15125.26|15125.26|15125.26|15125.26|15125.26|15125.26|15125.26|0
1644849180000|2022-02-14 14:33:00|15124.81|15124.81|15124.81|15124.81|15124.81|15124.81|15124.81|15124.81|0
1644849190000|2022-02-14 14:33:10|15123.99|15123.99|15121.45|15121.45|15123.99|15123.99|15120.45|15120.45|0
1644849200000|2022-02-14 14:33:20|15120.01|15120.01|15121.07|15121.07|15122.29|15122.29|15120.01|15120.01|0
1644849210000|2022-02-14 14:33:30|15120.12|15120.12|15120.12|15120.12|15120.12|15120.12|15120.12|15120.12|0
1644849220000|2022-02-14 14:33:40|15119.01|15119.01|15105.18|15105.18|15119.01|15119.01|15105.18|15105.18|0
1644849230000|2022-02-14 14:33:50|15103.35|15103.35|15104.24|15104.24|15104.24|15104.24|15103.35|15103.35|0
1644849240000|2022-02-14 14:34:00|15101.79|15101.79|15109.6|15109.6|15109.83|15109.83|15101.79|15101.79|0
1644849250000|2022-02-14 14:34:10|15109.15|15109.15|15111.04|15111.04|15111.04|15111.04|15109.15|15109.15|0
1644849260000|2022-02-14 14:34:20|15112.67|15112.67|15120.2|15120.2|15122.23|15122.23|15112.67|15112.67|0
1644849270000|2022-02-14 14:34:30|15119.7|15119.7|15119.7|15119.7|15119.7|15119.7|15119.7|15119.7|0
1644849280000|2022-02-14 14:34:40|15120.6|15120.6|15121.92|15121.92|15121.92|15121.92|15120.6|15120.6|0
1644849290000|2022-02-14 14:34:50|15122.15|15122.15|15127.64|15127.64|15127.64|15127.64|15122.15|15122.15|0
1644849300000|2022-02-14 14:35:00|15128.2|15128.2|15138.24|15138.24|15138.24|15138.24|15128.2|15128.2|0
1644849310000|2022-02-14 14:35:10|15140.99|15140.99|15145.96|15145.96|15145.96|15145.96|15140.99|15140.99|0
1644849320000|2022-02-14 14:35:20|15145.49|15145.49|15144.82|15144.82|15145.49|15145.49|15144.82|15144.82|0
1644849340000|2022-02-14 14:35:40|15141.16|15141.16|15141.16|15141.16|15141.16|15141.16|15141.16|15141.16|0
1644849360000|2022-02-14 14:36:00|15142.6|15142.6|15156.51|15156.51|15156.51|15156.51|15142.6|15142.6|0
1644849370000|2022-02-14 14:36:10|15155.6|15155.6|15156.83|15156.83|15156.83|15156.83|15155.6|15155.6|0
1644849380000|2022-02-14 14:36:20|15158.66|15158.66|15162.95|15162.95|15163.06|15163.06|15158.43|15158.43|0
1644849390000|2022-02-14 14:36:30|15163.17|15163.17|15156.07|15156.07|15163.17|15163.17|15156.07|15156.07|0
1644849400000|2022-02-14 14:36:40|15155.85|15155.85|15153.18|15153.18|15155.85|15155.85|15152.98|15152.98|0
1644849430000|2022-02-14 14:37:10|15155.01|15155.01|15164.06|15164.06|15164.06|15164.06|15155.01|15155.01|0
1644849440000|2022-02-14 14:37:20|15164.88|15164.88|15166.74|15166.74|15167.33|15167.33|15164.88|15164.88|0
1644849460000|2022-02-14 14:37:40|15166.53|15166.53|15166.53|15166.53|15166.53|15166.53|15166.53|15166.53|0
1644849470000|2022-02-14 14:37:50|15167.96|15167.96|15167.96|15167.96|15167.96|15167.96|15167.96|15167.96|0
1644849490000|2022-02-14 14:38:10|15170.83|15170.83|15167.96|15167.96|15172.06|15172.06|15167.96|15167.96|0
1644849500000|2022-02-14 14:38:20|15167.04|15167.04|15167.8|15167.8|15167.8|15167.8|15166.43|15166.43|0
1644849510000|2022-02-14 14:38:30|15168.71|15168.71|15168.51|15168.51|15169.63|15169.63|15166.88|15166.88|0
1644849520000|2022-02-14 14:38:40|15166.68|15166.68|15167.39|15167.39|15167.39|15167.39|15166.68|15166.68|0
1644849530000|2022-02-14 14:38:50|15166.47|15166.47|15165.65|15165.65|15166.47|15166.47|15165.65|15165.65|0
1644849540000|2022-02-14 14:39:00|15168.77|15168.77|15171.76|15171.76|15171.76|15171.76|15168.77|15168.77|0
1644849550000|2022-02-14 14:39:10|15170.65|15170.65|15170.65|15170.65|15170.65|15170.65|15169.83|15169.83|0
1644849560000|2022-02-14 14:39:20|15171.21|15171.21|15170.29|15170.29|15171.21|15171.21|15170.29|15170.29|0
1644849570000|2022-02-14 14:39:30|15168.46|15168.46|15168.52|15168.52|15169.38|15169.38|15166.69|15166.69|0
1644849580000|2022-02-14 14:39:40|15167.6|15167.6|15166.69|15166.69|15167.6|15167.6|15166.69|15166.69|0
1644849600000|2022-02-14 14:40:00|15162.39|15162.39|15164.41|15164.41|15164.41|15164.41|15161.74|15161.74|0
1644849610000|2022-02-14 14:40:10|15165.33|15165.33|15164.71|15164.71|15166.44|15166.44|15163.89|15163.89|0
1644849620000|2022-02-14 14:40:20|15165.27|15165.27|15166.18|15166.18|15166.18|15166.18|15165.27|15165.27|0
1644849630000|2022-02-14 14:40:30|15165.27|15165.27|15168.66|15168.66|15168.66|15168.66|15164.13|15164.13|0
1644849640000|2022-02-14 14:40:40|15170.09|15170.09|15177.44|15177.44|15177.51|15177.51|15170.09|15170.09|0
1644849650000|2022-02-14 14:40:50|15174.7|15174.7|15172.87|15172.87|15174.7|15174.7|15172.87|15172.87|0
1644849660000|2022-02-14 14:41:00|15172.05|15172.05|15177.51|15177.51|15178.03|15178.03|15172.05|15172.05|0
1644849670000|2022-02-14 14:41:10|15177.72|15177.72|15178.84|15178.84|15179.75|15179.75|15177.72|15177.72|0
1644849690000|2022-02-14 14:41:30|15181.71|15181.71|15180.75|15180.75|15182.18|15182.18|15180.75|15180.75|0
1644849700000|2022-02-14 14:41:40|15181.66|15181.66|15181.66|15181.66|15181.66|15181.66|15181.66|15181.66|0
1644849710000|2022-02-14 14:41:50|15182.48|15182.48|15180.65|15180.65|15182.48|15182.48|15180.65|15180.65|0
1644849720000|2022-02-14 14:42:00|15182.48|15182.48|15182.48|15182.48|15182.48|15182.48|15182.48|15182.48|0
1644849730000|2022-02-14 14:42:10|15182.94|15182.94|15186.6|15186.6|15186.6|15186.6|15182.94|15182.94|0
1644849760000|2022-02-14 14:42:40|15186.13|15186.13|15184.28|15184.28|15186.13|15186.13|15184.28|15184.28|0
1644849770000|2022-02-14 14:42:50|15180.63|15180.63|15183.01|15183.01|15183.01|15183.01|15180.63|15180.63|0
1644849780000|2022-02-14 14:43:00|15183.92|15183.92|15182.09|15182.09|15185.04|15185.04|15182.09|15182.09|0
1644849790000|2022-02-14 14:43:10|15184.83|15184.83|15184.83|15184.83|15184.83|15184.83|15184.83|15184.83|0
1644849800000|2022-02-14 14:43:20|15186.66|15186.66|15186.66|15186.66|15186.66|15186.66|15186.66|15186.66|0
1644849820000|2022-02-14 14:43:40|15184.98|15184.98|15186.61|15186.61|15186.61|15186.61|15184.98|15184.98|0
1644849830000|2022-02-14 14:43:50|15186.84|15186.84|15187.65|15187.65|15187.65|15187.65|15186.84|15186.84|0
1644849840000|2022-02-14 14:44:00|15187.18|15187.18|15188.41|15188.41|15188.41|15188.41|15185.54|15185.54|0
1644849850000|2022-02-14 14:44:10|15187.91|15187.91|15187.42|15187.42|15188.41|15188.41|15187.42|15187.42|0
1644849870000|2022-02-14 14:44:30|15186.48|15186.48|15186.48|15186.48|15186.48|15186.48|15186.48|15186.48|0
1644849880000|2022-02-14 14:44:40|15184.84|15184.84|15183.81|15183.81|15184.84|15184.84|15183.81|15183.81|0
1644849890000|2022-02-14 14:44:50|15183.26|15183.26|15183.26|15183.26|15183.26|15183.26|15183.26|15183.26|0
1644849900000|2022-02-14 14:45:00|15181.82|15181.82|15176.75|15176.75|15181.82|15181.82|15174.92|15174.92|0
1644849910000|2022-02-14 14:45:10|15176.19|15176.19|15173.13|15173.13|15176.19|15176.19|15173.13|15173.13|0
1644849920000|2022-02-14 14:45:20|15172.72|15172.72|15172.72|15172.72|15172.72|15172.72|15172.72|15172.72|0
1644849930000|2022-02-14 14:45:30|15171.28|15171.28|15171.28|15171.28|15171.28|15171.28|15171.28|15171.28|0
1644849940000|2022-02-14 14:45:40|15170.29|15170.29|15167.42|15167.42|15170.29|15170.29|15167.42|15167.42|0
1644849950000|2022-02-14 14:45:50|15167.01|15167.01|15165.57|15165.57|15167.01|15167.01|15165.57|15165.57|0
1644849960000|2022-02-14 14:46:00|15164.46|15164.46|15151.72|15151.72|15167.33|15167.33|15151.72|15151.72|0
1644849990000|2022-02-14 14:46:30|15150.05|15150.05|15146.08|15146.08|15150.86|15150.86|15146.08|15146.08|0
1644850010000|2022-02-14 14:46:50|15145.88|15145.88|15145.88|15145.88|15145.88|15145.88|15145.88|15145.88|0
1644850020000|2022-02-14 14:47:00|15148.13|15148.13|15148.95|15148.95|15148.95|15148.95|15148.13|15148.13|0
1644850030000|2022-02-14 14:47:10|15149.42|15149.42|15150.72|15150.72|15152.51|15152.51|15147.93|15147.93|0
1644850040000|2022-02-14 14:47:20|15151.28|15151.28|15153.33|15153.33|15153.33|15153.33|15151.28|15151.28|0
1644850050000|2022-02-14 14:47:30|15154.76|15154.76|15156.03|15156.03|15156.25|15156.25|15154.76|15154.76|0
1644850060000|2022-02-14 14:47:40|15156.48|15156.48|15156.48|15156.48|15156.48|15156.48|15156.48|15156.48|0
1644850070000|2022-02-14 14:47:50|15160.66|15160.66|15162.1|15162.1|15162.1|15162.1|15160.66|15160.66|0
1644850080000|2022-02-14 14:48:00|15163.01|15163.01|15161.11|15161.11|15163.01|15163.01|15161.11|15161.11|0
1644850090000|2022-02-14 14:48:10|15163.93|15163.93|15163.93|15163.93|15163.93|15163.93|15163.93|15163.93|0
1644850100000|2022-02-14 14:48:20|15164.38|15164.38|15164.16|15164.16|15164.38|15164.38|15164.16|15164.16|0
1644850120000|2022-02-14 14:48:40|15163.71|15163.71|15163.71|15163.71|15163.71|15163.71|15163.71|15163.71|0
1644850150000|2022-02-14 14:49:10|15164.53|15164.53|15181.53|15181.53|15181.53|15181.53|15164.53|15164.53|0
1644850160000|2022-02-14 14:49:20|15182.47|15182.47|15180.8|15180.8|15182.47|15182.47|15180.8|15180.8|0
1644850170000|2022-02-14 14:49:30|15181.36|15181.36|15180.48|15180.48|15181.36|15181.36|15179.98|15179.98|0
1644850190000|2022-02-14 14:49:50|15185.8|15185.8|15187.12|15187.12|15187.12|15187.12|15185.8|15185.8|0
1644850200000|2022-02-14 14:50:00|15193.53|15193.53|15204.09|15204.09|15204.09|15204.09|15193.53|15193.53|0
1644850210000|2022-02-14 14:50:10|15205.01|15205.01|15206.67|15206.67|15206.67|15206.67|15204.56|15204.56|0
1644850220000|2022-02-14 14:50:20|15206.44|15206.44|15206.44|15206.44|15206.44|15206.44|15206.44|15206.44|0
1644850230000|2022-02-14 14:50:30|15207.36|15207.36|15207.36|15207.36|15207.36|15207.36|15207.36|15207.36|0
1644850250000|2022-02-14 14:50:50|15208.27|15208.27|15208.73|15208.73|15208.73|15208.73|15208.27|15208.27|0
1644850260000|2022-02-14 14:51:00|15211.6|15211.6|15211.6|15211.6|15211.6|15211.6|15211.6|15211.6|0
1644850270000|2022-02-14 14:51:10|15212.42|15212.42|15220.25|15220.25|15220.25|15220.25|15212.42|15212.42|0
1644850280000|2022-02-14 14:51:20|15221.88|15221.88|15222.55|15222.55|15222.55|15222.55|15221.88|15221.88|0
1644850300000|2022-02-14 14:51:40|15222.78|15222.78|15223.22|15223.22|15223.22|15223.22|15222.78|15222.78|0
1644850320000|2022-02-14 14:52:00|15222.31|15222.31|15222.31|15222.31|15222.31|15222.31|15222.31|15222.31|0
1644850340000|2022-02-14 14:52:20|15223.25|15223.25|15222.78|15222.78|15223.25|15223.25|15222.78|15222.78|0
1644850350000|2022-02-14 14:52:30|15223.77|15223.77|15223.77|15223.77|15223.77|15223.77|15223.77|15223.77|0
1644850380000|2022-02-14 14:53:00|15224.33|15224.33|15224.33|15224.33|15224.33|15224.33|15224.33|15224.33|0
1644850390000|2022-02-14 14:53:10|15224.89|15224.89|15224.66|15224.66|15224.89|15224.89|15224.66|15224.66|0
1644850400000|2022-02-14 14:53:20|15224.44|15224.44|15224.44|15224.44|15225.26|15225.26|15224.44|15224.44|0
1644850410000|2022-02-14 14:53:30|15226.08|15226.08|15226.52|15226.52|15226.52|15226.52|15225.04|15225.04|0
1644850420000|2022-02-14 14:53:40|15226.97|15226.97|15229.71|15229.71|15229.71|15229.71|15226.97|15226.97|0
1644850440000|2022-02-14 14:54:00|15228.9|15228.9|15222.09|15222.09|15228.9|15228.9|15222.09|15222.09|0
1644850450000|2022-02-14 14:54:10|15222.7|15222.7|15222.7|15222.7|15222.7|15222.7|15222.7|15222.7|0
1644850460000|2022-02-14 14:54:20|15221.89|15221.89|15220.45|15220.45|15221.89|15221.89|15220.45|15220.45|0
1644850480000|2022-02-14 14:54:40|15219.34|15219.34|15219.34|15219.34|15219.34|15219.34|15219.34|15219.34|0
1644850510000|2022-02-14 14:55:10|15217.45|15217.45|15210.23|15210.23|15217.45|15217.45|15210.23|15210.23|0
1644850520000|2022-02-14 14:55:20|15208.8|15208.8|15203.4|15203.4|15208.8|15208.8|15203.4|15203.4|0
1644850550000|2022-02-14 14:55:50|15202.94|15202.94|15200.12|15200.12|15202.94|15202.94|15200.12|15200.12|0
1644850570000|2022-02-14 14:56:10|15199.12|15199.12|15200.76|15200.76|15200.76|15200.76|15199.12|15199.12|0
1644850590000|2022-02-14 14:56:30|15199.94|15199.94|15190.73|15190.73|15199.94|15199.94|15190.73|15190.73|0
1644850600000|2022-02-14 14:56:40|15188.9|15188.9|15188.9|15188.9|15188.9|15188.9|15188.9|15188.9|0
1644850620000|2022-02-14 14:57:00|15187.27|15187.27|15187.27|15187.27|15187.27|15187.27|15187.27|15187.27|0
1644850630000|2022-02-14 14:57:10|15186.81|15186.81|15176.86|15176.86|15186.81|15186.81|15176.86|15176.86|0
1644850640000|2022-02-14 14:57:20|15175.44|15175.44|15170.44|15170.44|15175.44|15175.44|15170.44|15170.44|0
1644850650000|2022-02-14 14:57:30|15168.81|15168.81|15171.7|15171.7|15172.62|15172.62|15168.81|15168.81|0
1644850660000|2022-02-14 14:57:40|15172.62|15172.62|15170.27|15170.27|15172.62|15172.62|15170.27|15170.27|0
1644850670000|2022-02-14 14:57:50|15169.28|15169.28|15169.28|15169.28|15169.28|15169.28|15169.28|15169.28|0
1644850690000|2022-02-14 14:58:10|15169.75|15169.75|15170.84|15170.84|15171.74|15171.74|15169.75|15169.75|0
1644850710000|2022-02-14 14:58:30|15174.11|15174.11|15174.11|15174.11|15174.11|15174.11|15174.11|15174.11|0
1644850720000|2022-02-14 14:58:40|15173.61|15173.61|15173.61|15173.61|15173.61|15173.61|15173.61|15173.61|0
1644850730000|2022-02-14 14:58:50|15172.17|15172.17|15169.54|15169.54|15172.17|15172.17|15169.05|15169.05|0
1644850740000|2022-02-14 14:59:00|15169.32|15169.32|15168.72|15168.72|15169.32|15169.32|15167.91|15167.91|0
1644850750000|2022-02-14 14:59:10|15167.91|15167.91|15167.04|15167.04|15167.91|15167.91|15166.08|15166.08|0
1644850760000|2022-02-14 14:59:20|15168.61|15168.61|15168.61|15168.61|15168.61|15168.61|15168.61|15168.61|0
1644850770000|2022-02-14 14:59:30|15167.12|15167.12|15167.12|15167.12|15167.12|15167.12|15167.12|15167.12|0
1644850780000|2022-02-14 14:59:40|15166.3|15166.3|15166.79|15166.79|15167.73|15167.73|15166.3|15166.3|0
1644850790000|2022-02-14 14:59:50|15167.29|15167.29|15167.29|15167.29|15167.29|15167.29|15167.29|15167.29|0
1644850800000|2022-02-14 15:00:00|15166.29|15166.29|15167.72|15167.72|15167.72|15167.72|15165.84|15165.84|0
1644850810000|2022-02-14 15:00:10|15167.31|15167.31|15166.26|15166.26|15167.31|15167.31|15166.26|15166.26|0
1644850820000|2022-02-14 15:00:20|15166.76|15166.76|15166.76|15166.76|15166.76|15166.76|15166.76|15166.76|0
1644850840000|2022-02-14 15:00:40|15165.85|15165.85|15153.03|15153.03|15165.85|15165.85|15152.62|15152.62|0
1644850850000|2022-02-14 15:00:50|15153.23|15153.23|15153.23|15153.23|15153.23|15153.23|15153.01|15153.01|0
1644850860000|2022-02-14 15:01:00|15153.73|15153.73|15155.01|15155.01|15155.01|15155.01|15153.73|15153.73|0
1644850870000|2022-02-14 15:01:10|15153.65|15153.65|15151.4|15151.4|15153.65|15153.65|15151.4|15151.4|0
1644850880000|2022-02-14 15:01:20|15149.96|15149.96|15150.32|15150.32|15150.78|15150.78|15149.96|15149.96|0
1644850890000|2022-02-14 15:01:30|15149.5|15149.5|15151.14|15151.14|15151.14|15151.14|15149.5|15149.5|0
1644850910000|2022-02-14 15:01:50|15150.32|15150.32|15147.45|15147.45|15150.32|15150.32|15146.64|15146.64|0
1644850920000|2022-02-14 15:02:00|15147.91|15147.91|15148.83|15148.83|15148.83|15148.83|15147.09|15147.09|0
1644850930000|2022-02-14 15:02:10|15150.26|15150.26|15146.01|15146.01|15150.26|15150.26|15145.79|15145.79|0
1644850940000|2022-02-14 15:02:20|15146.24|15146.24|15147.05|15147.05|15147.05|15147.05|15146.24|15146.24|0
1644850950000|2022-02-14 15:02:30|15148.49|15148.49|15146.04|15146.04|15148.49|15148.49|15146.04|15146.04|0
1644850960000|2022-02-14 15:02:40|15144.4|15144.4|15144.4|15144.4|15144.4|15144.4|15144.4|15144.4|0
1644850970000|2022-02-14 15:02:50|15144.86|15144.86|15146.35|15146.35|15146.35|15146.35|15144.86|15144.86|0
1644850980000|2022-02-14 15:03:00|15147.98|15147.98|15147.98|15147.98|15147.98|15147.98|15147.98|15147.98|0
1644851010000|2022-02-14 15:03:30|15146.31|15146.31|15146.31|15146.31|15146.31|15146.31|15146.31|15146.31|0
1644851020000|2022-02-14 15:03:40|15145.49|15145.49|15145.49|15145.49|15145.49|15145.49|15145.49|15145.49|0
1644851050000|2022-02-14 15:04:10|15145.96|15145.96|15150.72|15150.72|15150.72|15150.72|15145.96|15145.96|0
1644851060000|2022-02-14 15:04:20|15151.19|15151.19|15156.35|15156.35|15156.35|15156.35|15151.19|15151.19|0
1644851070000|2022-02-14 15:04:30|15155.53|15155.53|15156.2|15156.2|15156.2|15156.2|15155.53|15155.53|0
1644851080000|2022-02-14 15:04:40|15157.1|15157.1|15156.65|15156.65|15157.1|15157.1|15156.65|15156.65|0
1644851090000|2022-02-14 15:04:50|15156.87|15156.87|15158.77|15158.77|15158.77|15158.77|15156.87|15156.87|0
1644851100000|2022-02-14 15:05:00|15160.4|15160.4|15166.92|15166.92|15166.92|15166.92|15160.4|15160.4|0
1644851110000|2022-02-14 15:05:10|15166.7|15166.7|15167.37|15167.37|15167.37|15167.37|15166.7|15166.7|0
1644851120000|2022-02-14 15:05:20|15167.59|15167.59|15167.59|15167.59|15167.59|15167.59|15167.15|15167.15|0
1644851130000|2022-02-14 15:05:30|15167.82|15167.82|15167.82|15167.82|15167.82|15167.82|15167.82|15167.82|0
1644851140000|2022-02-14 15:05:40|15168.04|15168.04|15167.59|15167.59|15168.04|15168.04|15167.59|15167.59|0
1644851160000|2022-02-14 15:06:00|15167.37|15167.37|15167.37|15167.37|15167.37|15167.37|15167.37|15167.37|0
1644851170000|2022-02-14 15:06:10|15168.29|15168.29|15173.65|15173.65|15173.65|15173.65|15168.29|15168.29|0
1644851180000|2022-02-14 15:06:20|15173.43|15173.43|15170.69|15170.69|15173.43|15173.43|15170.69|15170.69|0
1644851200000|2022-02-14 15:06:40|15170.21|15170.21|15170.21|15170.21|15170.21|15170.21|15170.21|15170.21|0
1644851210000|2022-02-14 15:06:50|15172.04|15172.04|15174.74|15174.74|15174.74|15174.74|15172.04|15172.04|0
1644851220000|2022-02-14 15:07:00|15173.33|15173.33|15173.33|15173.33|15173.33|15173.33|15173.33|15173.33|0
1644851230000|2022-02-14 15:07:10|15171.7|15171.7|15170.76|15170.76|15171.7|15171.7|15170.76|15170.76|0
1644851240000|2022-02-14 15:07:20|15169.94|15169.94|15169.94|15169.94|15169.94|15169.94|15169.94|15169.94|0
1644851270000|2022-02-14 15:07:50|15168.94|15168.94|15168.94|15168.94|15168.94|15168.94|15168.94|15168.94|0
1644851280000|2022-02-14 15:08:00|15169.36|15169.36|15168.54|15168.54|15169.36|15169.36|15168.54|15168.54|0
1644851290000|2022-02-14 15:08:10|15167.98|15167.98|15163.31|15163.31|15167.98|15167.98|15163.31|15163.31|0
1644851300000|2022-02-14 15:08:20|15162.86|15162.86|15162.86|15162.86|15162.86|15162.86|15162.86|15162.86|0
1644851320000|2022-02-14 15:08:40|15161.94|15161.94|15158.94|15158.94|15161.94|15161.94|15158.94|15158.94|0
1644851330000|2022-02-14 15:08:50|15158.5|15158.5|15158.5|15158.5|15158.5|15158.5|15158.5|15158.5|0
1644851340000|2022-02-14 15:09:00|15154.41|15154.41|15153.5|15153.5|15154.41|15154.41|15153.5|15153.5|0
1644851350000|2022-02-14 15:09:10|15154.31|15154.31|15154.31|15154.31|15154.31|15154.31|15154.31|15154.31|0
1644851360000|2022-02-14 15:09:20|15153.9|15153.9|15153.9|15153.9|15153.9|15153.9|15153.9|15153.9|0
1644851370000|2022-02-14 15:09:30|15153.43|15153.43|15153.43|15153.43|15153.43|15153.43|15153.43|15153.43|0
1644851380000|2022-02-14 15:09:40|15153.53|15153.53|15154.65|15154.65|15154.65|15154.65|15153.53|15153.53|0
1644851390000|2022-02-14 15:09:50|15155.11|15155.11|15156.74|15156.74|15156.74|15156.74|15155.11|15155.11|0
1644851400000|2022-02-14 15:10:00|15157.3|15157.3|15151.56|15151.56|15157.3|15157.3|15151.56|15151.56|0
1644851410000|2022-02-14 15:10:10|15152.03|15152.03|15159.51|15159.51|15159.51|15159.51|15152.03|15152.03|0
1644851430000|2022-02-14 15:10:30|15160.92|15160.92|15160.92|15160.92|15160.92|15160.92|15160.92|15160.92|0
1644851440000|2022-02-14 15:10:40|15160.71|15160.71|15160.71|15160.71|15160.71|15160.71|15160.71|15160.71|0
1644851460000|2022-02-14 15:11:00|15162.54|15162.54|15163.46|15163.46|15163.46|15163.46|15162.54|15162.54|0
1644851470000|2022-02-14 15:11:10|15164.27|15164.27|15166.2|15166.2|15166.2|15166.2|15164.27|15164.27|0
1644851480000|2022-02-14 15:11:20|15168.03|15168.03|15169.65|15169.65|15169.65|15169.65|15168.03|15168.03|0
1644851490000|2022-02-14 15:11:30|15170.56|15170.56|15170.56|15170.56|15170.56|15170.56|15170.56|15170.56|0
1644851510000|2022-02-14 15:11:50|15172.2|15172.2|15172.2|15172.2|15172.2|15172.2|15172.2|15172.2|0
1644851520000|2022-02-14 15:12:00|15172.76|15172.76|15174.64|15174.64|15174.64|15174.64|15172.76|15172.76|0
1644851530000|2022-02-14 15:12:10|15176.08|15176.08|15173.89|15173.89|15176.08|15176.08|15173.89|15173.89|0
1644851540000|2022-02-14 15:12:20|15172.94|15172.94|15182.25|15182.25|15182.25|15182.25|15172.94|15172.94|0
1644851550000|2022-02-14 15:12:30|15184.08|15184.08|15184.08|15184.08|15184.08|15184.08|15184.08|15184.08|0
1644851560000|2022-02-14 15:12:40|15185.07|15185.07|15185.07|15185.07|15185.07|15185.07|15185.07|15185.07|0
1644851570000|2022-02-14 15:12:50|15185.57|15185.57|15185.57|15185.57|15185.57|15185.57|15185.57|15185.57|0
1644851580000|2022-02-14 15:13:00|15184.95|15184.95|15186.1|15186.1|15186.1|15186.1|15184.04|15184.04|0
1644851610000|2022-02-14 15:13:30|15184.27|15184.27|15172.2|15172.2|15184.27|15184.27|15172.2|15172.2|0
1644851620000|2022-02-14 15:13:40|15171.71|15171.71|15168.44|15168.44|15171.71|15171.71|15168.44|15168.44|0
1644851640000|2022-02-14 15:14:00|15165.17|15165.17|15167.82|15167.82|15167.82|15167.82|15165.17|15165.17|0
1644851650000|2022-02-14 15:14:10|15168.73|15168.73|15167.11|15167.11|15168.94|15168.94|15167.11|15167.11|0
1644851670000|2022-02-14 15:14:30|15168.94|15168.94|15168.03|15168.03|15168.94|15168.94|15168.03|15168.03|0
1644851680000|2022-02-14 15:14:40|15169.85|15169.85|15169.85|15169.85|15169.85|15169.85|15169.85|15169.85|0
1644851690000|2022-02-14 15:14:50|15169.24|15169.24|15169.24|15169.24|15169.24|15169.24|15169.24|15169.24|0
1644851700000|2022-02-14 15:15:00|15168.83|15168.83|15164.53|15164.53|15168.83|15168.83|15164.53|15164.53|0
1644851710000|2022-02-14 15:15:10|15165|15165|15164.55|15164.55|15165.82|15165.82|15163.63|15163.63|0
1644851720000|2022-02-14 15:15:20|15165|15165|15164.23|15164.23|15165.04|15165.04|15164.23|15164.23|0
1644851730000|2022-02-14 15:15:30|15163.77|15163.77|15160.5|15160.5|15163.77|15163.77|15159.59|15159.59|0
1644851740000|2022-02-14 15:15:40|15159.69|15159.69|15155.17|15155.17|15159.69|15159.69|15155.17|15155.17|0
1644851750000|2022-02-14 15:15:50|15154.17|15154.17|15151.03|15151.03|15154.17|15154.17|15150.61|15150.61|0
1644851760000|2022-02-14 15:16:00|15150.62|15150.62|15146.11|15146.11|15150.82|15150.82|15146.11|15146.11|0
1644851770000|2022-02-14 15:16:10|15146.57|15146.57|15130.52|15130.52|15146.57|15146.57|15130.52|15130.52|0
1644851780000|2022-02-14 15:16:20|15130.93|15130.93|15130.53|15130.53|15131.34|15131.34|15130.53|15130.53|0
1644851790000|2022-02-14 15:16:30|15128.7|15128.7|15128.37|15128.37|15129.72|15129.72|15126.64|15126.64|0
1644851810000|2022-02-14 15:16:50|15127.55|15127.55|15123.14|15123.14|15127.55|15127.55|15123.14|15123.14|0
1644851820000|2022-02-14 15:17:00|15122.14|15122.14|15121.01|15121.01|15122.14|15122.14|15121.01|15121.01|0
1644851830000|2022-02-14 15:17:10|15119.6|15119.6|15118.39|15118.39|15119.6|15119.6|15118.39|15118.39|0
1644851880000|2022-02-14 15:18:00|15118.85|15118.85|15118.39|15118.39|15118.85|15118.85|15118.39|15118.39|0
1644851900000|2022-02-14 15:18:20|15117.93|15117.93|15117.93|15117.93|15117.93|15117.93|15117.93|15117.93|0
1644851910000|2022-02-14 15:18:30|15117.11|15117.11|15116.29|15116.29|15117.11|15117.11|15116.29|15116.29|0
1644851930000|2022-02-14 15:18:50|15117.94|15117.94|15117.94|15117.94|15117.94|15117.94|15117.94|15117.94|0
1644851940000|2022-02-14 15:19:00|15117.47|15117.47|15117.73|15117.73|15117.73|15117.73|15116.35|15116.35|0
1644851950000|2022-02-14 15:19:10|15118.67|15118.67|15119.69|15119.69|15120.25|15120.25|15118.67|15118.67|0
1644851980000|2022-02-14 15:19:40|15117.86|15117.86|15118.32|15118.32|15118.32|15118.32|15117.86|15117.86|0
1644851990000|2022-02-14 15:19:50|15117.86|15117.86|15118.32|15118.32|15118.32|15118.32|15117.86|15117.86|0
1644852000000|2022-02-14 15:20:00|15117.37|15117.37|15113.04|15113.04|15117.37|15117.37|15113.04|15113.04|0
1644852020000|2022-02-14 15:20:20|15111.6|15111.6|15111.6|15111.6|15111.6|15111.6|15111.6|15111.6|0
1644852030000|2022-02-14 15:20:30|15108.86|15108.86|15108.86|15108.86|15108.86|15108.86|15108.86|15108.86|0
1644852040000|2022-02-14 15:20:40|15108.4|15108.4|15107.95|15107.95|15108.4|15108.4|15107.95|15107.95|0
1644852060000|2022-02-14 15:21:00|15107.73|15107.73|15107.73|15107.73|15107.73|15107.73|15107.73|15107.73|0
1644852080000|2022-02-14 15:21:20|15109.52|15109.52|15109.07|15109.07|15109.52|15109.52|15109.07|15109.07|0
1644852090000|2022-02-14 15:21:30|15109.52|15109.52|15104.66|15104.66|15109.52|15109.52|15104.66|15104.66|0
1644852100000|2022-02-14 15:21:40|15104.19|15104.19|15104.08|15104.08|15104.19|15104.19|15103.63|15103.63|0
1644852120000|2022-02-14 15:22:00|15102.25|15102.25|15101.8|15101.8|15102.92|15102.92|15101.8|15101.8|0
1644852130000|2022-02-14 15:22:10|15100.51|15100.51|15090.75|15090.75|15100.51|15100.51|15090.75|15090.75|0
1644852140000|2022-02-14 15:22:20|15090.34|15090.34|15089.9|15089.9|15090.34|15090.34|15089.68|15089.68|0
1644852150000|2022-02-14 15:22:30|15090.12|15090.12|15090.35|15090.35|15090.35|15090.35|15090.12|15090.12|0
1644852160000|2022-02-14 15:22:40|15091.26|15091.26|15106.49|15106.49|15106.49|15106.49|15091.26|15091.26|0
1644852170000|2022-02-14 15:22:50|15106.99|15106.99|15113.02|15113.02|15113.02|15113.02|15106.99|15106.99|0
1644852180000|2022-02-14 15:23:00|15113.24|15113.24|15113.24|15113.24|15113.24|15113.24|15113.24|15113.24|0
1644852190000|2022-02-14 15:23:10|15112.8|15112.8|15112.35|15112.35|15112.8|15112.8|15112.35|15112.35|0
1644852200000|2022-02-14 15:23:20|15113.99|15113.99|15121.29|15121.29|15121.29|15121.29|15113.17|15113.17|0
1644852210000|2022-02-14 15:23:30|15121.51|15121.51|15127.86|15127.86|15129.3|15129.3|15121.51|15121.51|0
1644852220000|2022-02-14 15:23:40|15126.74|15126.74|15126.54|15126.54|15126.74|15126.74|15126.54|15126.54|0
1644852240000|2022-02-14 15:24:00|15127.36|15127.36|15127.36|15127.36|15127.36|15127.36|15127.36|15127.36|0
1644852250000|2022-02-14 15:24:10|15126.68|15126.68|15123.27|15123.27|15126.68|15126.68|15123.27|15123.27|0
1644852260000|2022-02-14 15:24:20|15122.45|15122.45|15115.96|15115.96|15122.45|15122.45|15115.96|15115.96|0
1644852270000|2022-02-14 15:24:30|15116.95|15116.95|15116.95|15116.95|15116.95|15116.95|15116.95|15116.95|0
1644852290000|2022-02-14 15:24:50|15117.36|15117.36|15117.16|15117.16|15117.36|15117.36|15117.16|15117.16|0
1644852300000|2022-02-14 15:25:00|15115.12|15115.12|15115.43|15115.43|15116.24|15116.24|15115.12|15115.12|0
1644852310000|2022-02-14 15:25:10|15115.22|15115.22|15115.2|15115.2|15115.43|15115.43|15115.2|15115.2|0
1644852320000|2022-02-14 15:25:20|15115.7|15115.7|15115.7|15115.7|15115.7|15115.7|15115.7|15115.7|0
1644852330000|2022-02-14 15:25:30|15114.27|15114.27|15114.27|15114.27|15114.27|15114.27|15114.27|15114.27|0
1644852340000|2022-02-14 15:25:40|15109.79|15109.79|15108.26|15108.26|15109.79|15109.79|15108.26|15108.26|0
1644852360000|2022-02-14 15:26:00|15106.37|15106.37|15105.48|15105.48|15106.37|15106.37|15105.48|15105.48|0
1644852370000|2022-02-14 15:26:10|15103.85|15103.85|15103.85|15103.85|15103.85|15103.85|15103.85|15103.85|0
1644852390000|2022-02-14 15:26:30|15101.61|15101.61|15102.53|15102.53|15102.53|15102.53|15101.61|15101.61|0
1644852400000|2022-02-14 15:26:40|15102.99|15102.99|15103.48|15103.48|15103.48|15103.48|15102.99|15102.99|0
1644852410000|2022-02-14 15:26:50|15104.04|15104.04|15104.04|15104.04|15104.04|15104.04|15104.04|15104.04|0
1644852430000|2022-02-14 15:27:10|15103.58|15103.58|15098.28|15098.28|15103.58|15103.58|15098.28|15098.28|0
1644852450000|2022-02-14 15:27:30|15097.47|15097.47|15092.31|15092.31|15097.47|15097.47|15092.31|15092.31|0
1644852470000|2022-02-14 15:27:50|15092.78|15092.78|15092.78|15092.78|15092.78|15092.78|15092.78|15092.78|0
1644852480000|2022-02-14 15:28:00|15093.19|15093.19|15093.19|15093.19|15093.19|15093.19|15093.19|15093.19|0
1644852500000|2022-02-14 15:28:20|15093.65|15093.65|15093.65|15093.65|15093.65|15093.65|15093.65|15093.65|0
1644852510000|2022-02-14 15:28:30|15093.18|15093.18|15093.18|15093.18|15093.18|15093.18|15093.18|15093.18|0
1644852520000|2022-02-14 15:28:40|15090.73|15090.73|15092.22|15092.22|15092.22|15092.22|15089.29|15089.29|0
1644852530000|2022-02-14 15:28:50|15093.69|15093.69|15094.61|15094.61|15094.61|15094.61|15093.69|15093.69|0
1644852540000|2022-02-14 15:29:00|15095.08|15095.08|15103.63|15103.63|15103.63|15103.63|15095.08|15095.08|0
1644852550000|2022-02-14 15:29:10|15104.13|15104.13|15108.93|15108.93|15108.93|15108.93|15104.13|15104.13|0
1644852560000|2022-02-14 15:29:20|15107.3|15107.3|15103.12|15103.12|15107.3|15107.3|15103.12|15103.12|0
1644852570000|2022-02-14 15:29:30|15102.12|15102.12|15102.12|15102.12|15102.12|15102.12|15102.12|15102.12|0
1644852580000|2022-02-14 15:29:40|15100.49|15100.49|15099.82|15099.82|15100.49|15100.49|15099.82|15099.82|0
1644852590000|2022-02-14 15:29:50|15097.99|15097.99|15096.55|15096.55|15097.99|15097.99|15096.55|15096.55|0
1644852600000|2022-02-14 15:30:00|15096.06|15096.06|15102.88|15102.88|15104.32|15104.32|15096.06|15096.06|0
1644852620000|2022-02-14 15:30:20|15103.82|15103.82|15103.82|15103.82|15103.82|15103.82|15103.82|15103.82|0
1644852630000|2022-02-14 15:30:30|15104.74|15104.74|15107.61|15107.61|15107.61|15107.61|15104.74|15104.74|0
1644852640000|2022-02-14 15:30:40|15106.69|15106.69|15105.4|15105.4|15106.69|15106.69|15104.58|15104.58|0
1644852650000|2022-02-14 15:30:50|15104.49|15104.49|15104.49|15104.49|15104.49|15104.49|15104.49|15104.49|0
1644852660000|2022-02-14 15:31:00|15103.67|15103.67|15100.36|15100.36|15103.67|15103.67|15100.36|15100.36|0
1644852670000|2022-02-14 15:31:10|15099.37|15099.37|15094.32|15094.32|15099.37|15099.37|15094.32|15094.32|0
1644852680000|2022-02-14 15:31:20|15092.68|15092.68|15085.76|15085.76|15092.68|15092.68|15085.76|15085.76|0
1644852690000|2022-02-14 15:31:30|15084.87|15084.87|15085.56|15085.56|15085.56|15085.56|15081.29|15081.29|0
1644852700000|2022-02-14 15:31:40|15086.48|15086.48|15087.5|15087.5|15087.5|15087.5|15086.48|15086.48|0
1644852730000|2022-02-14 15:32:10|15086.68|15086.68|15086.68|15086.68|15086.68|15086.68|15086.68|15086.68|0
1644852740000|2022-02-14 15:32:20|15088.12|15088.12|15088.12|15088.12|15088.12|15088.12|15088.12|15088.12|0
1644852750000|2022-02-14 15:32:30|15085.37|15085.37|15083.02|15083.02|15085.37|15085.37|15083.02|15083.02|0
1644852760000|2022-02-14 15:32:40|15083.96|15083.96|15082.43|15082.43|15083.96|15083.96|15082.43|15082.43|0
1644852770000|2022-02-14 15:32:50|15081.19|15081.19|15081.19|15081.19|15081.19|15081.19|15081.19|15081.19|0
1644852790000|2022-02-14 15:33:10|15077.53|15077.53|15077.53|15077.53|15077.53|15077.53|15077.53|15077.53|0
1644852800000|2022-02-14 15:33:20|15077.94|15077.94|15081.02|15081.02|15081.25|15081.25|15077.94|15077.94|0
1644852810000|2022-02-14 15:33:30|15080.55|15080.55|15080.55|15080.55|15080.55|15080.55|15080.55|15080.55|0
1644852820000|2022-02-14 15:33:40|15081.02|15081.02|15087.34|15087.34|15087.34|15087.34|15081.02|15081.02|0
1644852830000|2022-02-14 15:33:50|15087.84|15087.84|15090.58|15090.58|15090.58|15090.58|15087.84|15087.84|0
1644852840000|2022-02-14 15:34:00|15093.13|15093.13|15093.32|15093.32|15093.54|15093.54|15093.13|15093.13|0
1644852850000|2022-02-14 15:34:10|15092.32|15092.32|15092.32|15092.32|15092.32|15092.32|15092.32|15092.32|0
1644852870000|2022-02-14 15:34:30|15093.76|15093.76|15093.76|15093.76|15093.76|15093.76|15093.76|15093.76|0
1644852890000|2022-02-14 15:34:50|15094.58|15094.58|15094.58|15094.58|15094.58|15094.58|15094.58|15094.58|0
1644852910000|2022-02-14 15:35:10|15095.39|15095.39|15095.6|15095.6|15095.6|15095.6|15095.39|15095.39|0
1644852930000|2022-02-14 15:35:30|15096.51|15096.51|15096.51|15096.51|15096.51|15096.51|15096.51|15096.51|0
1644852940000|2022-02-14 15:35:40|15096.05|15096.05|15095.44|15095.44|15096.05|15096.05|15095.44|15095.44|0
1644852970000|2022-02-14 15:36:10|15094.99|15094.99|15094.99|15094.99|15094.99|15094.99|15094.99|15094.99|0
1644852980000|2022-02-14 15:36:20|15094.08|15094.08|15094.08|15094.08|15094.08|15094.08|15094.08|15094.08|0
1644853020000|2022-02-14 15:37:00|15093.41|15093.41|15094.35|15094.35|15094.35|15094.35|15093.41|15093.41|0
1644853040000|2022-02-14 15:37:20|15093.43|15093.43|15092.99|15092.99|15093.43|15093.43|15092.99|15092.99|0
1644853050000|2022-02-14 15:37:30|15092.76|15092.76|15092.3|15092.3|15092.76|15092.76|15092.3|15092.3|0
1644853080000|2022-02-14 15:38:00|15091.39|15091.39|15093.22|15093.22|15093.22|15093.22|15091.39|15091.39|0
1644853090000|2022-02-14 15:38:10|15094.13|15094.13|15094.13|15094.13|15094.13|15094.13|15094.13|15094.13|0
1644853110000|2022-02-14 15:38:30|15093.66|15093.66|15093.66|15093.66|15093.66|15093.66|15093.66|15093.66|0
1644853120000|2022-02-14 15:38:40|15093.2|15093.2|15093.2|15093.2|15093.2|15093.2|15093.2|15093.2|0
1644853130000|2022-02-14 15:38:50|15094.2|15094.2|15106.62|15106.62|15106.62|15106.62|15094.11|15094.11|0
1644853140000|2022-02-14 15:39:00|15106.17|15106.17|15106.17|15106.17|15106.17|15106.17|15106.17|15106.17|0
1644853160000|2022-02-14 15:39:20|15107.73|15107.73|15107.73|15107.73|15107.73|15107.73|15107.73|15107.73|0
1644853170000|2022-02-14 15:39:30|15107.26|15107.26|15107.26|15107.26|15107.26|15107.26|15107.26|15107.26|0
1644853180000|2022-02-14 15:39:40|15108.08|15108.08|15106.89|15106.89|15108.08|15108.08|15106.44|15106.44|0
1644853190000|2022-02-14 15:39:50|15106.07|15106.07|15100.56|15100.56|15106.07|15106.07|15099.12|15099.12|0
1644853240000|2022-02-14 15:40:40|15100.1|15100.1|15101.54|15101.54|15101.54|15101.54|15100.1|15100.1|0
1644853260000|2022-02-14 15:41:00|15103.17|15103.17|15103.17|15103.17|15103.17|15103.17|15103.17|15103.17|0
1644853280000|2022-02-14 15:41:20|15103.63|15103.63|15112.56|15112.56|15112.56|15112.56|15103.63|15103.63|0
1644853290000|2022-02-14 15:41:30|15113.02|15113.02|15113.49|15113.49|15113.49|15113.49|15113.02|15113.02|0
1644853300000|2022-02-14 15:41:40|15112.93|15112.93|15112.93|15112.93|15112.93|15112.93|15112.93|15112.93|0
1644853310000|2022-02-14 15:41:50|15114.76|15114.76|15115.37|15115.37|15115.37|15115.37|15114.76|15114.76|0
1644853320000|2022-02-14 15:42:00|15114.9|15114.9|15114.43|15114.43|15114.9|15114.9|15114.43|15114.43|0
1644853330000|2022-02-14 15:42:10|15113.52|15113.52|15112.7|15112.7|15113.52|15113.52|15112.7|15112.7|0
1644853340000|2022-02-14 15:42:20|15113.26|15113.26|15113.26|15113.26|15113.26|15113.26|15113.26|15113.26|0
1644853370000|2022-02-14 15:42:50|15112.8|15112.8|15112.8|15112.8|15112.8|15112.8|15112.8|15112.8|0
1644853390000|2022-02-14 15:43:10|15119.96|15119.96|15120.55|15120.55|15121.02|15121.02|15119.11|15119.11|0
1644853400000|2022-02-14 15:43:20|15121.1|15121.1|15120.11|15120.11|15121.1|15121.1|15120.11|15120.11|0
1644853410000|2022-02-14 15:43:30|15119.61|15119.61|15119.61|15119.61|15119.61|15119.61|15119.61|15119.61|0
1644853440000|2022-02-14 15:44:00|15119.14|15119.14|15119.14|15119.14|15119.14|15119.14|15119.14|15119.14|0
1644853450000|2022-02-14 15:44:10|15118.03|15118.03|15116.44|15116.44|15118.03|15118.03|15116.44|15116.44|0
1644853460000|2022-02-14 15:44:20|15115.97|15115.97|15115.97|15115.97|15115.97|15115.97|15115.97|15115.97|0
1644853470000|2022-02-14 15:44:30|15115.21|15115.21|15116.02|15116.02|15116.02|15116.02|15115.21|15115.21|0
1644853480000|2022-02-14 15:44:40|15115.11|15115.11|15115.11|15115.11|15115.11|15115.11|15115.11|15115.11|0
1644853510000|2022-02-14 15:45:10|15112.24|15112.24|15110.15|15110.15|15112.24|15112.24|15110.15|15110.15|0
1644853530000|2022-02-14 15:45:30|15111.09|15111.09|15112.27|15112.27|15112.27|15112.27|15111.09|15111.09|0
1644853540000|2022-02-14 15:45:40|15112.73|15112.73|15112.73|15112.73|15112.73|15112.73|15112.73|15112.73|0
1644853560000|2022-02-14 15:46:00|15113.18|15113.18|15113.64|15113.64|15113.64|15113.64|15113.18|15113.18|0
1644853570000|2022-02-14 15:46:10|15114.1|15114.1|15114.1|15114.1|15114.1|15114.1|15114.1|15114.1|0
1644853640000|2022-02-14 15:47:20|15113.63|15113.63|15112.19|15112.19|15113.63|15113.63|15112.19|15112.19|0
1644853650000|2022-02-14 15:47:30|15111.74|15111.74|15110.92|15110.92|15111.74|15111.74|15110.92|15110.92|0
1644853680000|2022-02-14 15:48:00|15111.74|15111.74|15111.74|15111.74|15111.74|15111.74|15111.74|15111.74|0
1644853690000|2022-02-14 15:48:10|15113.57|15113.57|15120.56|15120.56|15121.47|15121.47|15113.57|15113.57|0
1644853700000|2022-02-14 15:48:20|15121.03|15121.03|15130.67|15130.67|15130.67|15130.67|15121.03|15121.03|0
1644853720000|2022-02-14 15:48:40|15129.75|15129.75|15129.28|15129.28|15129.75|15129.75|15129.28|15129.28|0
1644853730000|2022-02-14 15:48:50|15129.08|15129.08|15128.61|15128.61|15129.08|15129.08|15128.61|15128.61|0
1644853740000|2022-02-14 15:49:00|15129.08|15129.08|15128.61|15128.61|15129.08|15129.08|15128.61|15128.61|0
1644853760000|2022-02-14 15:49:20|15127.17|15127.17|15127.17|15127.17|15127.17|15127.17|15127.17|15127.17|0
1644853770000|2022-02-14 15:49:30|15127.99|15127.99|15131.77|15131.77|15131.77|15131.77|15127.99|15127.99|0
1644853780000|2022-02-14 15:49:40|15131.32|15131.32|15132.13|15132.13|15132.13|15132.13|15131.32|15131.32|0
1644853800000|2022-02-14 15:50:00|15132.54|15132.54|15143.2|15143.2|15143.2|15143.2|15132.54|15132.54|0
1644853820000|2022-02-14 15:50:20|15143.61|15143.61|15143.91|15143.91|15143.91|15143.91|15143.61|15143.61|0
1644853840000|2022-02-14 15:50:40|15143.72|15143.72|15143.31|15143.31|15143.72|15143.72|15142.9|15142.9|0
1644853860000|2022-02-14 15:51:00|15142.84|15142.84|15131.24|15131.24|15142.84|15142.84|15131.24|15131.24|0
1644853870000|2022-02-14 15:51:10|15130.57|15130.57|15128.93|15128.93|15130.57|15130.57|15128.93|15128.93|0
1644853880000|2022-02-14 15:51:20|15128.46|15128.46|15128.46|15128.46|15128.46|15128.46|15128.46|15128.46|0
1644853900000|2022-02-14 15:51:40|15127.35|15127.35|15126.4|15126.4|15127.35|15127.35|15126.4|15126.4|0
1644853920000|2022-02-14 15:52:00|15125.59|15125.59|15122.91|15122.91|15126|15126|15122.91|15122.91|0
1644853930000|2022-02-14 15:52:10|15120.04|15120.04|15114.81|15114.81|15120.04|15120.04|15114.81|15114.81|0
1644853960000|2022-02-14 15:52:40|15114.58|15114.58|15114.58|15114.58|15114.58|15114.58|15114.58|15114.58|0
1644853990000|2022-02-14 15:53:10|15113.97|15113.97|15113.97|15113.97|15113.97|15113.97|15113.97|15113.97|0
1644854000000|2022-02-14 15:53:20|15114.19|15114.19|15114.19|15114.19|15114.19|15114.19|15114.19|15114.19|0
1644854030000|2022-02-14 15:53:50|15115.48|15115.48|15115.95|15115.95|15115.95|15115.95|15115.48|15115.48|0
1644854040000|2022-02-14 15:54:00|15118.32|15118.32|15122.45|15122.45|15122.45|15122.45|15118.32|15118.32|0
1644854070000|2022-02-14 15:54:30|15123.27|15123.27|15123.27|15123.27|15123.27|15123.27|15123.27|15123.27|0
1644854080000|2022-02-14 15:54:40|15124.18|15124.18|15127.75|15127.75|15127.75|15127.75|15124.18|15124.18|0
1644854090000|2022-02-14 15:54:50|15128.67|15128.67|15131.17|15131.17|15131.17|15131.17|15128.67|15128.67|0
1644854100000|2022-02-14 15:55:00|15131.64|15131.64|15133.53|15133.53|15133.53|15133.53|15131.64|15131.64|0
1644854110000|2022-02-14 15:55:10|15133.94|15133.94|15133.94|15133.94|15133.94|15133.94|15133.94|15133.94|0
1644854120000|2022-02-14 15:55:20|15134.94|15134.94|15134.94|15134.94|15134.94|15134.94|15134.94|15134.94|0
1644854130000|2022-02-14 15:55:30|15136.57|15136.57|15136.57|15136.57|15136.57|15136.57|15136.57|15136.57|0
1644854140000|2022-02-14 15:55:40|15136.35|15136.35|15136.35|15136.35|15136.35|15136.35|15136.35|15136.35|0
1644854150000|2022-02-14 15:55:50|15137.26|15137.26|15137.26|15137.26|15137.26|15137.26|15137.26|15137.26|0
1644854160000|2022-02-14 15:56:00|15138.08|15138.08|15142.86|15142.86|15142.86|15142.86|15138.08|15138.08|0
1644854180000|2022-02-14 15:56:20|15144.29|15144.29|15144.29|15144.29|15144.29|15144.29|15144.29|15144.29|0
1644854190000|2022-02-14 15:56:30|15144.91|15144.91|15144.91|15144.91|15144.91|15144.91|15144.91|15144.91|0
1644854210000|2022-02-14 15:56:50|15143.48|15143.48|15143.48|15143.48|15143.48|15143.48|15143.48|15143.48|0
1644854220000|2022-02-14 15:57:00|15144.39|15144.39|15142.9|15142.9|15144.39|15144.39|15142.9|15142.9|0
1644854230000|2022-02-14 15:57:10|15141.98|15141.98|15134.15|15134.15|15141.98|15141.98|15134.15|15134.15|0
1644854240000|2022-02-14 15:57:20|15133.33|15133.33|15132.52|15132.52|15133.33|15133.33|15132.52|15132.52|0
1644854250000|2022-02-14 15:57:30|15132.02|15132.02|15132.02|15132.02|15132.02|15132.02|15132.02|15132.02|0
1644854260000|2022-02-14 15:57:40|15131.81|15131.81|15128.24|15128.24|15131.81|15131.81|15128.24|15128.24|0
1644854270000|2022-02-14 15:57:50|15129.88|15129.88|15129.88|15129.88|15129.88|15129.88|15129.88|15129.88|0
1644854300000|2022-02-14 15:58:20|15129.67|15129.67|15129.47|15129.47|15129.67|15129.67|15129.47|15129.47|0
1644854310000|2022-02-14 15:58:30|15128.06|15128.06|15128.06|15128.06|15128.06|15128.06|15128.06|15128.06|0
1644854320000|2022-02-14 15:58:40|15126.72|15126.72|15122.42|15122.42|15126.72|15126.72|15122.42|15122.42|0
1644854350000|2022-02-14 15:59:10|15122.98|15122.98|15122.88|15122.88|15122.98|15122.98|15122.06|15122.06|0
1644854360000|2022-02-14 15:59:20|15122.41|15122.41|15121.3|15121.3|15122.41|15122.41|15121.3|15121.3|0
1644854370000|2022-02-14 15:59:30|15120.82|15120.82|15120.53|15120.53|15121.03|15121.03|15120.53|15120.53|0
1644854390000|2022-02-14 15:59:50|15120.31|15120.31|15117.36|15117.36|15120.31|15120.31|15115.53|15115.53|0
1644854400000|2022-02-14 16:00:00|15116.89|15116.89|15116.89|15116.89|15116.89|15116.89|15116.89|15116.89|0
1644854410000|2022-02-14 16:00:10|15114.02|15114.02|15111.47|15111.47|15114.02|15114.02|15111.47|15111.47|0
1644854480000|2022-02-14 16:01:20|15111|15111|15111|15111|15111|15111|15111|15111|0
1644854490000|2022-02-14 16:01:30|15112.27|15112.27|15113.48|15113.48|15113.48|15113.48|15111.75|15111.75|0
1644854510000|2022-02-14 16:01:50|15114.39|15114.39|15117.44|15117.44|15117.44|15117.44|15114.39|15114.39|0
1644854540000|2022-02-14 16:02:20|15117.24|15117.24|15117.24|15117.24|15117.24|15117.24|15117.24|15117.24|0
1644854560000|2022-02-14 16:02:40|15118.87|15118.87|15118.87|15118.87|15118.87|15118.87|15118.87|15118.87|0
1644854580000|2022-02-14 16:03:00|15118.06|15118.06|15118.06|15118.06|15118.06|15118.06|15118.06|15118.06|0
1644854590000|2022-02-14 16:03:10|15118.55|15118.55|15119.96|15119.96|15119.96|15119.96|15118.55|15118.55|0
1644854600000|2022-02-14 16:03:20|15119.15|15119.15|15119.15|15119.15|15119.15|15119.15|15119.15|15119.15|0
1644854610000|2022-02-14 16:03:30|15118.68|15118.68|15118.68|15118.68|15118.68|15118.68|15118.68|15118.68|0
1644854630000|2022-02-14 16:03:50|15120.11|15120.11|15121.99|15121.99|15121.99|15121.99|15120.11|15120.11|0
1644854640000|2022-02-14 16:04:00|15122.4|15122.4|15129.84|15129.84|15130.07|15130.07|15122.4|15122.4|0
1644854650000|2022-02-14 16:04:10|15130.31|15130.31|15130.31|15130.31|15130.31|15130.31|15130.31|15130.31|0
1644854660000|2022-02-14 16:04:20|15130.87|15130.87|15131.36|15131.36|15132.3|15132.3|15130.87|15130.87|0
1644854670000|2022-02-14 16:04:30|15132.99|15132.99|15133.91|15133.91|15133.91|15133.91|15132.99|15132.99|0
1644854680000|2022-02-14 16:04:40|15132.99|15132.99|15132.99|15132.99|15132.99|15132.99|15132.99|15132.99|0
1644854700000|2022-02-14 16:05:00|15132.44|15132.44|15127.34|15127.34|15132.44|15132.44|15125.6|15125.6|0
1644854710000|2022-02-14 16:05:10|15126.86|15126.86|15125.95|15125.95|15126.86|15126.86|15125.95|15125.95|0
1644854720000|2022-02-14 16:05:20|15126.89|15126.89|15126.89|15126.89|15126.89|15126.89|15126.89|15126.89|0
1644854730000|2022-02-14 16:05:30|15127.3|15127.3|15127.3|15127.3|15127.3|15127.3|15127.3|15127.3|0
1644854760000|2022-02-14 16:06:00|15127.1|15127.1|15126.89|15126.89|15127.1|15127.1|15126.89|15126.89|0
1644854770000|2022-02-14 16:06:10|15126.07|15126.07|15122.39|15122.39|15126.07|15126.07|15122.39|15122.39|0
1644854780000|2022-02-14 16:06:20|15123.21|15123.21|15123.21|15123.21|15123.21|15123.21|15123.21|15123.21|0
1644854790000|2022-02-14 16:06:30|15124.02|15124.02|15130.87|15130.87|15131.79|15131.79|15124.02|15124.02|0
1644854810000|2022-02-14 16:06:50|15131.33|15131.33|15131.33|15131.33|15131.33|15131.33|15131.33|15131.33|0
1644854820000|2022-02-14 16:07:00|15131.89|15131.89|15140.26|15140.26|15141.17|15141.17|15131.89|15131.89|0
1644854830000|2022-02-14 16:07:10|15142.51|15142.51|15143.07|15143.07|15144.45|15144.45|15142.51|15142.51|0
1644854840000|2022-02-14 16:07:20|15143.28|15143.28|15147.6|15147.6|15147.6|15147.6|15143.28|15143.28|0
1644854850000|2022-02-14 16:07:30|15146.78|15146.78|15146.69|15146.69|15146.78|15146.78|15145.87|15145.87|0
1644854860000|2022-02-14 16:07:40|15146.27|15146.27|15146.27|15146.27|15146.27|15146.27|15146.27|15146.27|0
1644854870000|2022-02-14 16:07:50|15145.28|15145.28|15145.28|15145.28|15145.28|15145.28|15145.28|15145.28|0
1644854880000|2022-02-14 16:08:00|15143.65|15143.65|15143.65|15143.65|15143.65|15143.65|15143.65|15143.65|0
1644854890000|2022-02-14 16:08:10|15140.9|15140.9|15140.29|15140.29|15140.9|15140.9|15140.29|15140.29|0
1644854900000|2022-02-14 16:08:20|15140.49|15140.49|15140.49|15140.49|15140.49|15140.49|15140.49|15140.49|0
1644854910000|2022-02-14 16:08:30|15139.67|15139.67|15139.67|15139.67|15139.67|15139.67|15139.67|15139.67|0
1644854920000|2022-02-14 16:08:40|15138.86|15138.86|15138.86|15138.86|15138.86|15138.86|15138.86|15138.86|0
1644854930000|2022-02-14 16:08:50|15139.31|15139.31|15139.31|15139.31|15139.31|15139.31|15139.31|15139.31|0
1644854940000|2022-02-14 16:09:00|15137.43|15137.43|15137.43|15137.43|15137.43|15137.43|15137.43|15137.43|0
1644854970000|2022-02-14 16:09:30|15136.02|15136.02|15136.02|15136.02|15136.02|15136.02|15136.02|15136.02|0
1644855000000|2022-02-14 16:10:00|15136.83|15136.83|15134.6|15134.6|15136.83|15136.83|15133.78|15133.78|0
1644855010000|2022-02-14 16:10:10|15134.13|15134.13|15134.13|15134.13|15134.13|15134.13|15134.13|15134.13|0
1644855060000|2022-02-14 16:11:00|15133.31|15133.31|15133.31|15133.31|15133.31|15133.31|15132.4|15132.4|0
1644855070000|2022-02-14 16:11:10|15134.23|15134.23|15134.23|15134.23|15134.23|15134.23|15134.23|15134.23|0
1644855080000|2022-02-14 16:11:20|15135.14|15135.14|15135.14|15135.14|15135.14|15135.14|15135.14|15135.14|0
1644855100000|2022-02-14 16:11:40|15136.55|15136.55|15136.33|15136.33|15136.55|15136.55|15136.33|15136.33|0
1644855150000|2022-02-14 16:12:30|15135.21|15135.21|15135.21|15135.21|15135.21|15135.21|15135.21|15135.21|0
1644855160000|2022-02-14 16:12:40|15135.68|15135.68|15136.03|15136.03|15136.03|15136.03|15135.21|15135.21|0
1644855180000|2022-02-14 16:13:00|15136.25|15136.25|15135.7|15135.7|15136.25|15136.25|15135.7|15135.7|0
1644855190000|2022-02-14 16:13:10|15135.92|15135.92|15135.92|15135.92|15135.92|15135.92|15135.92|15135.92|0
1644855200000|2022-02-14 16:13:20|15138.27|15138.27|15139.44|15139.44|15139.44|15139.44|15138.27|15138.27|0
1644855210000|2022-02-14 16:13:30|15140.88|15140.88|15140.88|15140.88|15140.88|15140.88|15140.88|15140.88|0
1644855220000|2022-02-14 16:13:40|15140.67|15140.67|15140.67|15140.67|15140.67|15140.67|15140.67|15140.67|0
1644855230000|2022-02-14 16:13:50|15141.17|15141.17|15141.17|15141.17|15141.17|15141.17|15141.17|15141.17|0
1644855240000|2022-02-14 16:14:00|15143.72|15143.72|15144.94|15144.94|15145.71|15145.71|15143.72|15143.72|0
1644855260000|2022-02-14 16:14:20|15143.95|15143.95|15142.13|15142.13|15144.94|15144.94|15142.13|15142.13|0
1644855280000|2022-02-14 16:14:40|15143.56|15143.56|15144.02|15144.02|15144.02|15144.02|15143.56|15143.56|0
1644855290000|2022-02-14 16:14:50|15142.19|15142.19|15142.19|15142.19|15142.19|15142.19|15142.19|15142.19|0
1644855300000|2022-02-14 16:15:00|15142.66|15142.66|15143.48|15143.48|15144.92|15144.92|15142.66|15142.66|0
1644855320000|2022-02-14 16:15:20|15141.23|15141.23|15141.23|15141.23|15141.23|15141.23|15141.23|15141.23|0
1644855340000|2022-02-14 16:15:40|15142.66|15142.66|15145.31|15145.31|15145.31|15145.31|15142.66|15142.66|0
1644855350000|2022-02-14 16:15:50|15146.74|15146.74|15150.62|15150.62|15150.62|15150.62|15146.74|15146.74|0
1644855360000|2022-02-14 16:16:00|15151.54|15151.54|15154.58|15154.58|15154.58|15154.58|15151.54|15151.54|0
1644855370000|2022-02-14 16:16:10|15155.5|15155.5|15157.82|15157.82|15159.26|15159.26|15155.5|15155.5|0
1644855380000|2022-02-14 16:16:20|15158.74|15158.74|15158.74|15158.74|15158.74|15158.74|15158.74|15158.74|0
1644855390000|2022-02-14 16:16:30|15162.08|15162.08|15174.08|15174.08|15174.08|15174.08|15162.08|15162.08|0
1644855400000|2022-02-14 16:16:40|15173.67|15173.67|15172.45|15172.45|15173.89|15173.89|15172.45|15172.45|0
1644855410000|2022-02-14 16:16:50|15172.95|15172.95|15174.78|15174.78|15174.78|15174.78|15172.95|15172.95|0
1644855420000|2022-02-14 16:17:00|15180.1|15180.1|15184.71|15184.71|15184.71|15184.71|15179.36|15179.36|0
1644855430000|2022-02-14 16:17:10|15185.53|15185.53|15183.84|15183.84|15186.09|15186.09|15183.84|15183.84|0
1644855440000|2022-02-14 16:17:20|15186.71|15186.71|15186.71|15186.71|15186.71|15186.71|15186.71|15186.71|0
1644855450000|2022-02-14 16:17:30|15187.52|15187.52|15181.88|15181.88|15187.52|15187.52|15181.88|15181.88|0
1644855470000|2022-02-14 16:17:50|15180.05|15180.05|15178.99|15178.99|15180.05|15180.05|15178.99|15178.99|0
1644855480000|2022-02-14 16:18:00|15177.58|15177.58|15174.51|15174.51|15177.58|15177.58|15174.51|15174.51|0
1644855490000|2022-02-14 16:18:10|15174.04|15174.04|15172.15|15172.15|15174.04|15174.04|15172.15|15172.15|0
1644855500000|2022-02-14 16:18:20|15171.65|15171.65|15166.58|15166.58|15171.65|15171.65|15166.58|15166.58|0
1644855510000|2022-02-14 16:18:30|15166.37|15166.37|15165.88|15165.88|15166.37|15166.37|15165.88|15165.88|0
1644855520000|2022-02-14 16:18:40|15166.69|15166.69|15170.06|15170.06|15170.06|15170.06|15166.69|15166.69|0
1644855530000|2022-02-14 16:18:50|15173.3|15173.3|15173.3|15173.3|15173.3|15173.3|15173.3|15173.3|0
1644855540000|2022-02-14 16:19:00|15174.21|15174.21|15175.33|15175.33|15175.33|15175.33|15174.21|15174.21|0
1644855550000|2022-02-14 16:19:10|15176.25|15176.25|15178.01|15178.01|15178.01|15178.01|15176.25|15176.25|0
1644855560000|2022-02-14 16:19:20|15178.83|15178.83|15180.24|15180.24|15180.24|15180.24|15178.83|15178.83|0
1644855570000|2022-02-14 16:19:30|15180.03|15180.03|15180.95|15180.95|15180.95|15180.95|15180.03|15180.03|0
1644855580000|2022-02-14 16:19:40|15181.15|15181.15|15181.8|15181.8|15182.07|15182.07|15181.15|15181.15|0
1644855590000|2022-02-14 16:19:50|15181.58|15181.58|15182.49|15182.49|15182.49|15182.49|15181.58|15181.58|0
1644855600000|2022-02-14 16:20:00|15182.95|15182.95|15180.63|15180.63|15182.95|15182.95|15179.24|15179.24|0
1644855620000|2022-02-14 16:20:20|15183.49|15183.49|15183.49|15183.49|15184.31|15184.31|15183.49|15183.49|0
1644855630000|2022-02-14 16:20:30|15182.06|15182.06|15182.06|15182.06|15183.49|15183.49|15182.06|15182.06|0
1644855640000|2022-02-14 16:20:40|15181.15|15181.15|15181.15|15181.15|15181.15|15181.15|15181.15|15181.15|0
1644855650000|2022-02-14 16:20:50|15179.32|15179.32|15178.82|15178.82|15180.23|15180.23|15178.82|15178.82|0
1644855660000|2022-02-14 16:21:00|15178|15178|15178|15178|15178|15178|15178|15178|0
1644855680000|2022-02-14 16:21:20|15179.43|15179.43|15187.14|15187.14|15187.14|15187.14|15179.43|15179.43|0
1644855690000|2022-02-14 16:21:30|15187.75|15187.75|15187.53|15187.53|15188.21|15188.21|15187.53|15187.53|0
1644855720000|2022-02-14 16:22:00|15186.12|15186.12|15186.69|15186.69|15186.69|15186.69|15185.64|15185.64|0
1644855740000|2022-02-14 16:22:20|15186.13|15186.13|15186.13|15186.13|15186.13|15186.13|15186.13|15186.13|0
1644855750000|2022-02-14 16:22:30|15185.67|15185.67|15183.59|15183.59|15185.67|15185.67|15183.59|15183.59|0
1644855760000|2022-02-14 16:22:40|15180.72|15180.72|15180.17|15180.17|15180.72|15180.72|15180.17|15180.17|0
1644855770000|2022-02-14 16:22:50|15181.11|15181.11|15181.11|15181.11|15181.11|15181.11|15181.11|15181.11|0
1644855780000|2022-02-14 16:23:00|15184.65|15184.65|15184.65|15184.65|15184.65|15184.65|15184.65|15184.65|0
1644855790000|2022-02-14 16:23:10|15185.56|15185.56|15186.48|15186.48|15186.48|15186.48|15185.56|15185.56|0
1644855800000|2022-02-14 16:23:20|15187.39|15187.39|15187.39|15187.39|15187.39|15187.39|15187.39|15187.39|0
1644855810000|2022-02-14 16:23:30|15188.31|15188.31|15188.31|15188.31|15188.31|15188.31|15188.31|15188.31|0
1644855820000|2022-02-14 16:23:40|15186.48|15186.48|15185.54|15185.54|15186.48|15186.48|15185.54|15185.54|0
1644855830000|2022-02-14 16:23:50|15186.35|15186.35|15183.71|15183.71|15186.35|15186.35|15183.71|15183.71|0
1644855840000|2022-02-14 16:24:00|15182.89|15182.89|15182.89|15182.89|15182.89|15182.89|15182.89|15182.89|0
1644855850000|2022-02-14 16:24:10|15181.25|15181.25|15179.35|15179.35|15181.25|15181.25|15178.43|15178.43|0
1644855860000|2022-02-14 16:24:20|15179.14|15179.14|15178.67|15178.67|15179.14|15179.14|15178.67|15178.67|0
1644855870000|2022-02-14 16:24:30|15180.11|15180.11|15178.67|15178.67|15180.11|15180.11|15178.67|15178.67|0
1644855890000|2022-02-14 16:24:50|15177.85|15177.85|15177.68|15177.68|15178.35|15178.35|15177.68|15177.68|0
1644855900000|2022-02-14 16:25:00|15178.5|15178.5|15178.7|15178.7|15178.7|15178.7|15177.06|15177.06|0
1644855910000|2022-02-14 16:25:10|15178.23|15178.23|15175.01|15175.01|15178.23|15178.23|15175.01|15175.01|0
1644855920000|2022-02-14 16:25:20|15174.1|15174.1|15174.66|15174.66|15175.01|15175.01|15174.1|15174.1|0
1644855930000|2022-02-14 16:25:30|15176.49|15176.49|15177.4|15177.4|15177.4|15177.4|15176.49|15176.49|0
1644855940000|2022-02-14 16:25:40|15177.63|15177.63|15181.91|15181.91|15181.91|15181.91|15177.63|15177.63|0
1644855950000|2022-02-14 16:25:50|15182.38|15182.38|15182.38|15182.38|15182.38|15182.38|15182.38|15182.38|0
1644855960000|2022-02-14 16:26:00|15180.55|15180.55|15180.55|15180.55|15180.55|15180.55|15180.55|15180.55|0
1644855970000|2022-02-14 16:26:10|15181.23|15181.23|15186.94|15186.94|15186.94|15186.94|15181.23|15181.23|0
1644855980000|2022-02-14 16:26:20|15185.51|15185.51|15185.51|15185.51|15185.51|15185.51|15185.51|15185.51|0
1644855990000|2022-02-14 16:26:30|15186.94|15186.94|15186.94|15186.94|15186.94|15186.94|15186.94|15186.94|0
1644856010000|2022-02-14 16:26:50|15185.51|15185.51|15185.51|15185.51|15185.51|15185.51|15185.51|15185.51|0
1644856020000|2022-02-14 16:27:00|15185.96|15185.96|15183.88|15183.88|15186.88|15186.88|15183.88|15183.88|0
1644856030000|2022-02-14 16:27:10|15182.93|15182.93|15181.62|15181.62|15182.93|15182.93|15181.5|15181.5|0
1644856040000|2022-02-14 16:27:20|15182.24|15182.24|15182.24|15182.24|15182.24|15182.24|15182.24|15182.24|0
1644856070000|2022-02-14 16:27:50|15181.33|15181.33|15186.8|15186.8|15186.8|15186.8|15181.33|15181.33|0
1644856080000|2022-02-14 16:28:00|15185.36|15185.36|15185.82|15185.82|15185.82|15185.82|15185.36|15185.36|0
1644856090000|2022-02-14 16:28:10|15186.64|15186.64|15186.64|15186.64|15186.64|15186.64|15186.64|15186.64|0
1644856100000|2022-02-14 16:28:20|15186.43|15186.43|15186.23|15186.23|15186.43|15186.43|15186.23|15186.23|0
1644856110000|2022-02-14 16:28:30|15187.14|15187.14|15187.14|15187.14|15187.14|15187.14|15187.14|15187.14|0
1644856120000|2022-02-14 16:28:40|15185.51|15185.51|15186.32|15186.32|15186.32|15186.32|15185.51|15185.51|0
1644856140000|2022-02-14 16:29:00|15183.87|15183.87|15177.93|15177.93|15184.69|15184.69|15177.93|15177.93|0
1644856150000|2022-02-14 16:29:10|15177.48|15177.48|15180.57|15180.57|15180.57|15180.57|15177.27|15177.27|0
1644856160000|2022-02-14 16:29:20|15180.78|15180.78|15178.48|15178.48|15180.78|15180.78|15178.48|15178.48|0
1644856170000|2022-02-14 16:29:30|15177.54|15177.54|15172.44|15172.44|15177.54|15177.54|15172.44|15172.44|0
1644856180000|2022-02-14 16:29:40|15171.52|15171.52|15172.74|15172.74|15172.74|15172.74|15171.11|15171.11|0
1644856190000|2022-02-14 16:29:50|15172.54|15172.54|15172.54|15172.54|15172.54|15172.54|15172.54|15172.54|0
1644999300000|2022-02-16 08:15:00|15130.43|15130.43|15130.89|15130.89|15130.89|15130.89|15130.43|15130.43|0
1644999310000|2022-02-16 08:15:10|15129.98|15129.98|15129.98|15129.98|15129.98|15129.98|15129.98|15129.98|0
1644999320000|2022-02-16 08:15:20|15129.57|15129.57|15129.01|15129.01|15129.57|15129.57|15128.45|15128.45|0
1644999340000|2022-02-16 08:15:40|15131.83|15131.83|15138.53|15138.53|15138.53|15138.53|15131.83|15131.83|0
1644999350000|2022-02-16 08:15:50|15145.43|15145.43|15147.34|15147.34|15147.34|15147.34|15145.43|15145.43|0
1644999360000|2022-02-16 08:16:00|15148.25|15148.25|15146.72|15146.72|15148.25|15148.25|15144.89|15144.89|0
1644999370000|2022-02-16 08:16:10|15145.61|15145.61|15145.61|15145.61|15145.61|15145.61|15145.61|15145.61|0
1644999390000|2022-02-16 08:16:30|15145.15|15145.15|15147.38|15147.38|15147.94|15147.94|15145.15|15145.15|0
1644999400000|2022-02-16 08:16:40|15147.84|15147.84|15147.84|15147.84|15147.84|15147.84|15147.84|15147.84|0
1644999430000|2022-02-16 08:17:10|15146.2|15146.2|15145.75|15145.75|15146.2|15146.2|15145.75|15145.75|0
1644999470000|2022-02-16 08:17:50|15148.62|15148.62|15148.62|15148.62|15148.62|15148.62|15148.62|15148.62|0
1644999480000|2022-02-16 08:18:00|15147.18|15147.18|15147.18|15147.18|15147.18|15147.18|15147.18|15147.18|0
1644999500000|2022-02-16 08:18:20|15148|15148|15148|15148|15148|15148|15148|15148|0
1644999520000|2022-02-16 08:18:40|15147.44|15147.44|15147.44|15147.44|15147.44|15147.44|15146.32|15146.32|0
1644999530000|2022-02-16 08:18:50|15147.9|15147.9|15149.29|15149.29|15149.29|15149.29|15146.43|15146.43|0
1644999540000|2022-02-16 08:19:00|15147.66|15147.66|15148.48|15148.48|15148.48|15148.48|15147.66|15147.66|0
1644999560000|2022-02-16 08:19:20|15144.69|15144.69|15140.76|15140.76|15144.69|15144.69|15140.76|15140.76|0
1644999570000|2022-02-16 08:19:30|15133.35|15133.35|15132.52|15132.52|15133.35|15133.35|15132.52|15132.52|0
1644999580000|2022-02-16 08:19:40|15132.32|15132.32|15131.4|15131.4|15132.32|15132.32|15131.4|15131.4|0
1644999590000|2022-02-16 08:19:50|15130.51|15130.51|15130.51|15130.51|15130.51|15130.51|15130.51|15130.51|0
1644999600000|2022-02-16 08:20:00|15130.96|15130.96|15130.96|15130.96|15130.96|15130.96|15130.96|15130.96|0
1644999610000|2022-02-16 08:20:10|15131.41|15131.41|15132.17|15132.17|15134.62|15134.62|15130.86|15130.86|0
1644999650000|2022-02-16 08:20:50|15133.6|15133.6|15133.6|15133.6|15133.6|15133.6|15133.6|15133.6|0
1644999670000|2022-02-16 08:21:10|15132.11|15132.11|15122.1|15122.1|15132.11|15132.11|15122.1|15122.1|0
1644999690000|2022-02-16 08:21:30|15123.47|15123.47|15123.47|15123.47|15123.47|15123.47|15123.47|15123.47|0
1644999710000|2022-02-16 08:21:50|15123.93|15123.93|15123.93|15123.93|15123.93|15123.93|15123.93|15123.93|0
1644999720000|2022-02-16 08:22:00|15125.36|15125.36|15123.93|15123.93|15128.23|15128.23|15123.93|15123.93|0
1644999760000|2022-02-16 08:22:40|15122.81|15122.81|15122.81|15122.81|15122.81|15122.81|15122.81|15122.81|0
1644999780000|2022-02-16 08:23:00|15122.14|15122.14|15122.14|15122.14|15122.14|15122.14|15122.14|15122.14|0
1644999810000|2022-02-16 08:23:30|15124.43|15124.43|15124.43|15124.43|15124.43|15124.43|15124.43|15124.43|0
1644999830000|2022-02-16 08:23:50|15125.35|15125.35|15125.35|15125.35|15125.35|15125.35|15125.35|15125.35|0
1644999840000|2022-02-16 08:24:00|15124.43|15124.43|15118.65|15118.65|15124.43|15124.43|15118.65|15118.65|0
1644999860000|2022-02-16 08:24:20|15117.22|15117.22|15117.22|15117.22|15117.22|15117.22|15117.22|15117.22|0
1644999870000|2022-02-16 08:24:30|15116.3|15116.3|15115.85|15115.85|15116.3|15116.3|15115.85|15115.85|0
1644999890000|2022-02-16 08:24:50|15116.67|15116.67|15116.67|15116.67|15116.67|15116.67|15116.67|15116.67|0
1644999900000|2022-02-16 08:25:00|15114.44|15114.44|15115.35|15115.35|15115.35|15115.35|15114.44|15114.44|0
1644999910000|2022-02-16 08:25:10|15115.81|15115.81|15116.72|15116.72|15116.72|15116.72|15115.81|15115.81|0
1644999950000|2022-02-16 08:25:50|15117.84|15117.84|15124.09|15124.09|15124.09|15124.09|15117.84|15117.84|0
1644999960000|2022-02-16 08:26:00|15123.53|15123.53|15123.53|15123.53|15123.53|15123.53|15123.53|15123.53|0
1644999970000|2022-02-16 08:26:10|15123.07|15123.07|15123.63|15123.63|15123.63|15123.63|15123.07|15123.07|0
1644999980000|2022-02-16 08:26:20|15120.84|15120.84|15119.09|15119.09|15121.4|15121.4|15117.71|15117.71|0
1645000010000|2022-02-16 08:26:50|15119.55|15119.55|15118.63|15118.63|15119.55|15119.55|15118.63|15118.63|0
1645000020000|2022-02-16 08:27:00|15122.94|15122.94|15122.32|15122.32|15122.94|15122.94|15122.32|15122.32|0
1645000050000|2022-02-16 08:27:30|15115.15|15115.15|15115.15|15115.15|15115.15|15115.15|15115.15|15115.15|0
1645000080000|2022-02-16 08:28:00|15114.48|15114.48|15108.03|15108.03|15114.48|15114.48|15108.03|15108.03|0
1645000090000|2022-02-16 08:28:10|15107.12|15107.12|15107.12|15107.12|15107.12|15107.12|15107.12|15107.12|0
1645000110000|2022-02-16 08:28:30|15106.2|15106.2|15099.79|15099.79|15106.2|15106.2|15099.79|15099.79|0
1645000120000|2022-02-16 08:28:40|15099.56|15099.56|15097.74|15097.74|15099.56|15099.56|15097.74|15097.74|0
1645000130000|2022-02-16 08:28:50|15098.65|15098.65|15098.65|15098.65|15098.65|15098.65|15098.65|15098.65|0
1645000140000|2022-02-16 08:29:00|15099.56|15099.56|15101.3|15101.3|15101.3|15101.3|15099.56|15099.56|0
1645000150000|2022-02-16 08:29:10|15100.3|15100.3|15100.3|15100.3|15100.3|15100.3|15100.3|15100.3|0
1645000170000|2022-02-16 08:29:30|15101.74|15101.74|15101.74|15101.74|15101.74|15101.74|15101.74|15101.74|0
1645000190000|2022-02-16 08:29:50|15102.19|15102.19|15102.19|15102.19|15102.19|15102.19|15102.19|15102.19|0
1645000200000|2022-02-16 08:30:00|15100.37|15100.37|15100.37|15100.37|15100.37|15100.37|15100.37|15100.37|0
1645000240000|2022-02-16 08:30:40|15098.02|15098.02|15096.19|15096.19|15098.02|15098.02|15096.19|15096.19|0
1645000280000|2022-02-16 08:31:20|15096.68|15096.68|15096.68|15096.68|15096.68|15096.68|15095.69|15095.69|0
1645000290000|2022-02-16 08:31:30|15098.1|15098.1|15097.64|15097.64|15098.1|15098.1|15097.64|15097.64|0
1645000310000|2022-02-16 08:31:50|15099.47|15099.47|15093.95|15093.95|15100.9|15100.9|15093.95|15093.95|0
1645000320000|2022-02-16 08:32:00|15092.31|15092.31|15091.5|15091.5|15092.31|15092.31|15091.5|15091.5|0
1645000340000|2022-02-16 08:32:20|15090.01|15090.01|15090.01|15090.01|15090.01|15090.01|15090.01|15090.01|0
1645000380000|2022-02-16 08:33:00|15089.19|15089.19|15087.95|15087.95|15089.19|15089.19|15087.95|15087.95|0
1645000390000|2022-02-16 08:33:10|15086.13|15086.13|15084.1|15084.1|15086.13|15086.13|15083.64|15083.64|0
1645000400000|2022-02-16 08:33:20|15084.32|15084.32|15084.32|15084.32|15084.32|15084.32|15084.32|15084.32|0
1645000410000|2022-02-16 08:33:30|15084.55|15084.55|15084.55|15084.55|15084.55|15084.55|15084.55|15084.55|0
1645000430000|2022-02-16 08:33:50|15082.91|15082.91|15082.91|15082.91|15082.91|15082.91|15082.91|15082.91|0
1645000440000|2022-02-16 08:34:00|15082.41|15082.41|15074.98|15074.98|15082.41|15082.41|15074.98|15074.98|0
1645000470000|2022-02-16 08:34:30|15073.15|15073.15|15073.15|15073.15|15073.15|15073.15|15073.15|15073.15|0
1645000490000|2022-02-16 08:34:50|15067.86|15067.86|15060.66|15060.66|15067.86|15067.86|15055.17|15055.17|0
1645000500000|2022-02-16 08:35:00|15062.49|15062.49|15069.41|15069.41|15069.41|15069.41|15062.49|15062.49|0
1645000510000|2022-02-16 08:35:10|15070.9|15070.9|15071.81|15071.81|15071.81|15071.81|15070.9|15070.9|0
1645000520000|2022-02-16 08:35:20|15069.07|15069.07|15067.58|15067.58|15069.07|15069.07|15067.58|15067.58|0
1645000530000|2022-02-16 08:35:30|15068.08|15068.08|15067.16|15067.16|15068.08|15068.08|15066.25|15066.25|0
1645000550000|2022-02-16 08:35:50|15065.33|15065.33|15062.59|15062.59|15065.33|15065.33|15062.59|15062.59|0
1645000560000|2022-02-16 08:36:00|15061.68|15061.68|15055.25|15055.25|15061.68|15061.68|15055.25|15055.25|0
1645000570000|2022-02-16 08:36:10|15052.8|15052.8|15053.61|15053.61|15053.61|15053.61|15052.8|15052.8|0
1645000580000|2022-02-16 08:36:20|15054.61|15054.61|15053.61|15053.61|15054.61|15054.61|15053.61|15053.61|0
1645000590000|2022-02-16 08:36:30|15054.53|15054.53|15054.53|15054.53|15054.53|15054.53|15054.53|15054.53|0
1645000600000|2022-02-16 08:36:40|15052.7|15052.7|15052.7|15052.7|15052.7|15052.7|15052.7|15052.7|0
1645000610000|2022-02-16 08:36:50|15053.52|15053.52|15054.33|15054.33|15054.33|15054.33|15053.52|15053.52|0
1645000620000|2022-02-16 08:37:00|15054.89|15054.89|15054.89|15054.89|15054.89|15054.89|15054.89|15054.89|0
1645000630000|2022-02-16 08:37:10|15056.72|15056.72|15056.26|15056.26|15056.72|15056.72|15056.26|15056.26|0
1645000650000|2022-02-16 08:37:30|15057.18|15057.18|15057.18|15057.18|15057.18|15057.18|15057.18|15057.18|0
1645000680000|2022-02-16 08:38:00|15059.82|15059.82|15058|15058|15059.82|15059.82|15058|15058|0
1645000690000|2022-02-16 08:38:10|15057.54|15057.54|15057.54|15057.54|15057.54|15057.54|15057.54|15057.54|0
1645000740000|2022-02-16 08:39:00|15057.13|15057.13|15054.54|15054.54|15057.13|15057.13|15054.54|15054.54|0
1645000750000|2022-02-16 08:39:10|15053.63|15053.63|15053.63|15053.63|15053.63|15053.63|15053.63|15053.63|0
1645000770000|2022-02-16 08:39:30|15052.68|15052.68|15052.68|15052.68|15052.68|15052.68|15052.68|15052.68|0
1645000780000|2022-02-16 08:39:40|15050.23|15050.23|15044.07|15044.07|15050.23|15050.23|15043.7|15043.7|0
1645000790000|2022-02-16 08:39:50|15042.44|15042.44|15046.13|15046.13|15047.56|15047.56|15042.44|15042.44|0
1645000820000|2022-02-16 08:40:20|15045.67|15045.67|15045.67|15045.67|15045.67|15045.67|15045.67|15045.67|0
1645000840000|2022-02-16 08:40:40|15046.23|15046.23|15046.23|15046.23|15046.23|15046.23|15046.23|15046.23|0
1645000850000|2022-02-16 08:40:50|15043.48|15043.48|15037.66|15037.66|15043.48|15043.48|15037.66|15037.66|0
1645000860000|2022-02-16 08:41:00|15037.21|15037.21|15036.08|15036.08|15037.21|15037.21|15036.08|15036.08|0
1645000880000|2022-02-16 08:41:20|15036.54|15036.54|15036.54|15036.54|15036.54|15036.54|15036.54|15036.54|0
1645000890000|2022-02-16 08:41:30|15033.75|15033.75|15033.75|15033.75|15033.75|15033.75|15033.75|15033.75|0
1645000900000|2022-02-16 08:41:40|15032.63|15032.63|15032.63|15032.63|15032.63|15032.63|15032.63|15032.63|0
1645000910000|2022-02-16 08:41:50|15031.52|15031.52|15025.77|15025.77|15031.52|15031.52|15024.33|15024.33|0
1645000930000|2022-02-16 08:42:10|15024.89|15024.89|15024.89|15024.89|15024.89|15024.89|15024.89|15024.89|0
1645000950000|2022-02-16 08:42:30|15023.46|15023.46|15023.46|15023.46|15023.46|15023.46|15023.46|15023.46|0
1645000960000|2022-02-16 08:42:40|15024.37|15024.37|15022.94|15022.94|15024.37|15024.37|15022.94|15022.94|0
1645000970000|2022-02-16 08:42:50|15023.39|15023.39|15022.94|15022.94|15023.39|15023.39|15022.94|15022.94|0
1645000990000|2022-02-16 08:43:10|15024.37|15024.37|15024.37|15024.37|15024.37|15024.37|15024.37|15024.37|0
1645001010000|2022-02-16 08:43:30|15023.14|15023.14|15023.14|15023.14|15023.14|15023.14|15023.14|15023.14|0
1645001020000|2022-02-16 08:43:40|15023.95|15023.95|15023.95|15023.95|15023.95|15023.95|15023.95|15023.95|0
1645001030000|2022-02-16 08:43:50|15025.39|15025.39|15025.39|15025.39|15025.39|15025.39|15025.39|15025.39|0
1645001040000|2022-02-16 08:44:00|15023.95|15023.95|15023.95|15023.95|15023.95|15023.95|15023.95|15023.95|0
1645001070000|2022-02-16 08:44:30|15022.4|15022.4|15023.26|15023.26|15024.75|15024.75|15022.4|15022.4|0
1645001100000|2022-02-16 08:45:00|15022.34|15022.34|15022.34|15022.34|15022.34|15022.34|15022.34|15022.34|0
1645001110000|2022-02-16 08:45:10|15022.8|15022.8|15024.24|15024.24|15024.24|15024.24|15022.8|15022.8|0
1645001120000|2022-02-16 08:45:20|15023.42|15023.42|15022.39|15022.39|15023.42|15023.42|15022.39|15022.39|0
1645001130000|2022-02-16 08:45:30|15023.21|15023.21|15021.63|15021.63|15023.21|15023.21|15020.92|15020.92|0
1645001140000|2022-02-16 08:45:40|15021.22|15021.22|15022.13|15022.13|15022.13|15022.13|15021.22|15021.22|0
1645001150000|2022-02-16 08:45:50|15023.25|15023.25|15021.63|15021.63|15023.25|15023.25|15021.63|15021.63|0
1645001160000|2022-02-16 08:46:00|15022.44|15022.44|15022.89|15022.89|15022.89|15022.89|15022.44|15022.44|0
1645001170000|2022-02-16 08:46:10|15024.32|15024.32|15024.32|15024.32|15024.32|15024.32|15024.32|15024.32|0
1645001180000|2022-02-16 08:46:20|15025.15|15025.15|15025.35|15025.35|15025.35|15025.35|15025.15|15025.15|0
1645001190000|2022-02-16 08:46:30|15024.53|15024.53|15024.53|15024.53|15024.53|15024.53|15024.53|15024.53|0
1645001200000|2022-02-16 08:46:40|15025.45|15025.45|15032.83|15032.83|15032.83|15032.83|15025.45|15025.45|0
1645001220000|2022-02-16 08:47:00|15032.36|15032.36|15040.19|15040.19|15040.19|15040.19|15032.36|15032.36|0
1645001230000|2022-02-16 08:47:10|15043.03|15043.03|15045.31|15045.31|15045.8|15045.8|15043.03|15043.03|0
1645001240000|2022-02-16 08:47:20|15044.84|15044.84|15044.84|15044.84|15044.84|15044.84|15044.84|15044.84|0
1645001270000|2022-02-16 08:47:50|15043.92|15043.92|15044.84|15044.84|15044.84|15044.84|15043.92|15043.92|0
1645001290000|2022-02-16 08:48:10|15044.22|15044.22|15044.02|15044.02|15044.22|15044.22|15044.02|15044.02|0
1645001340000|2022-02-16 08:49:00|15042.9|15042.9|15042.9|15042.9|15042.9|15042.9|15042.9|15042.9|0
1645001350000|2022-02-16 08:49:10|15042.44|15042.44|15045.71|15045.71|15045.71|15045.71|15042.44|15042.44|0
1645001360000|2022-02-16 08:49:20|15046.17|15046.17|15044.5|15044.5|15046.17|15046.17|15044.5|15044.5|0
1645001380000|2022-02-16 08:49:40|15047.02|15047.02|15047.02|15047.02|15047.02|15047.02|15047.02|15047.02|0
1645001390000|2022-02-16 08:49:50|15047.84|15047.84|15047.84|15047.84|15047.84|15047.84|15047.84|15047.84|0
1645001400000|2022-02-16 08:50:00|15048.3|15048.3|15046.27|15046.27|15048.3|15048.3|15046.27|15046.27|0
1645001410000|2022-02-16 08:50:10|15044.44|15044.44|15044.44|15044.44|15044.44|15044.44|15044.44|15044.44|0
1645001420000|2022-02-16 08:50:20|15042.08|15042.08|15035.2|15035.2|15042.08|15042.08|15035.2|15035.2|0
1645001430000|2022-02-16 08:50:30|15034.38|15034.38|15034.18|15034.18|15034.38|15034.38|15034.18|15034.18|0
1645001440000|2022-02-16 08:50:40|15034.63|15034.63|15034.63|15034.63|15034.63|15034.63|15034.63|15034.63|0
1645001450000|2022-02-16 08:50:50|15033.52|15033.52|15032.82|15032.82|15033.52|15033.52|15032.6|15032.6|0
1645001470000|2022-02-16 08:51:10|15032|15032|15032|15032|15032|15032|15032|15032|0
1645001500000|2022-02-16 08:51:40|15032.23|15032.23|15032.23|15032.23|15032.23|15032.23|15031.31|15031.31|0
1645001530000|2022-02-16 08:52:10|15033.87|15033.87|15032.64|15032.64|15033.87|15033.87|15032.44|15032.44|0
1645001540000|2022-02-16 08:52:20|15033.11|15033.11|15038.69|15038.69|15038.69|15038.69|15033.11|15033.11|0
1645001550000|2022-02-16 08:52:30|15039.15|15039.15|15040.27|15040.27|15040.27|15040.27|15039.15|15039.15|0
1645001560000|2022-02-16 08:52:40|15040.49|15040.49|15040.49|15040.49|15040.49|15040.49|15040.49|15040.49|0
1645001580000|2022-02-16 08:53:00|15038.66|15038.66|15032.74|15032.74|15038.66|15038.66|15032.74|15032.74|0
1645001670000|2022-02-16 08:54:30|15030.75|15030.75|15025.21|15025.21|15030.75|15030.75|15025.21|15025.21|0
1645001690000|2022-02-16 08:54:50|15026.7|15026.7|15027.2|15027.2|15027.2|15027.2|15026.7|15026.7|0
1645001700000|2022-02-16 08:55:00|15024.41|15024.41|15023.91|15023.91|15024.41|15024.41|15023.91|15023.91|0
1645001750000|2022-02-16 08:55:50|15022.27|15022.27|15022.27|15022.27|15022.27|15022.27|15022.27|15022.27|0
1645001760000|2022-02-16 08:56:00|15023.69|15023.69|15026.89|15026.89|15026.89|15026.89|15023.69|15023.69|0
1645001770000|2022-02-16 08:56:10|15028.33|15028.33|15028.33|15028.33|15028.33|15028.33|15028.33|15028.33|0
1645001820000|2022-02-16 08:57:00|15029.67|15029.67|15030.11|15030.11|15030.11|15030.11|15029.67|15029.67|0
1645001830000|2022-02-16 08:57:10|15030.56|15030.56|15031.55|15031.55|15031.55|15031.55|15030.56|15030.56|0
1645001840000|2022-02-16 08:57:20|15033.09|15033.09|15034.99|15034.99|15034.99|15034.99|15033.09|15033.09|0
1645001850000|2022-02-16 08:57:30|15035.91|15035.91|15037.32|15037.32|15037.32|15037.32|15035.91|15035.91|0
1645001860000|2022-02-16 08:57:40|15037.55|15037.55|15038.02|15038.02|15038.02|15038.02|15037.55|15037.55|0
1645001880000|2022-02-16 08:58:00|15037.79|15037.79|15046.91|15046.91|15046.91|15046.91|15035.97|15035.97|0
1645001890000|2022-02-16 08:58:10|15048.58|15048.58|15051.59|15051.59|15051.59|15051.59|15048.58|15048.58|0
1645001930000|2022-02-16 08:58:50|15053.08|15053.08|15052.2|15052.2|15053.08|15053.08|15052.2|15052.2|0
1645001950000|2022-02-16 08:59:10|15051.98|15051.98|15051.98|15051.98|15051.98|15051.98|15051.98|15051.98|0
1645001960000|2022-02-16 08:59:20|15050.87|15050.87|15048.63|15048.63|15050.87|15050.87|15048.63|15048.63|0
1645001970000|2022-02-16 08:59:30|15048.83|15048.83|15048.83|15048.83|15048.83|15048.83|15048.83|15048.83|0
1645001980000|2022-02-16 08:59:40|15049.04|15049.04|15050.64|15050.64|15050.64|15050.64|15048.81|15048.81|0
1645001990000|2022-02-16 08:59:50|15051.54|15051.54|15051.54|15051.54|15051.54|15051.54|15051.54|15051.54|0
1645002000000|2022-02-16 09:00:00|15051.98|15051.98|15051.98|15051.98|15051.98|15051.98|15051.98|15051.98|0
1645002010000|2022-02-16 09:00:10|15052.43|15052.43|15051.37|15051.37|15052.65|15052.65|15051.37|15051.37|0
1645002040000|2022-02-16 09:00:40|15049.49|15049.49|15049.49|15049.49|15049.49|15049.49|15049.49|15049.49|0
1645002080000|2022-02-16 09:01:20|15050.38|15050.38|15051.82|15051.82|15051.82|15051.82|15050.38|15050.38|0
1645002090000|2022-02-16 09:01:30|15052.63|15052.63|15052.86|15052.86|15053.3|15053.3|15052.63|15052.63|0
1645002110000|2022-02-16 09:01:50|15053.3|15053.3|15053.3|15053.3|15053.3|15053.3|15053.3|15053.3|0
1645002120000|2022-02-16 09:02:00|15054.01|15054.01|15055.64|15055.64|15055.64|15055.64|15054.01|15054.01|0
1645002130000|2022-02-16 09:02:10|15055.86|15055.86|15057.35|15057.35|15057.35|15057.35|15055.86|15055.86|0
1645002140000|2022-02-16 09:02:20|15058.17|15058.17|15068.1|15068.1|15068.1|15068.1|15058.17|15058.17|0
1645002150000|2022-02-16 09:02:30|15068.56|15068.56|15069.73|15069.73|15069.73|15069.73|15068.11|15068.11|0
1645002160000|2022-02-16 09:02:40|15069.93|15069.93|15069.93|15069.93|15069.93|15069.93|15069.93|15069.93|0
1645002170000|2022-02-16 09:02:50|15070.38|15070.38|15070.83|15070.83|15070.83|15070.83|15070.38|15070.38|0
1645002180000|2022-02-16 09:03:00|15071.05|15071.05|15070.64|15070.64|15071.05|15071.05|15069.93|15069.93|0
1645002190000|2022-02-16 09:03:10|15069.21|15069.21|15066.45|15066.45|15069.21|15069.21|15066.45|15066.45|0
1645002200000|2022-02-16 09:03:20|15066.23|15066.23|15066.23|15066.23|15066.23|15066.23|15066.23|15066.23|0
1645002210000|2022-02-16 09:03:30|15065.77|15065.77|15069.04|15069.04|15069.04|15069.04|15065.77|15065.77|0
1645002220000|2022-02-16 09:03:40|15069.49|15069.49|15073.52|15073.52|15073.52|15073.52|15069.49|15069.49|0
1645002230000|2022-02-16 09:03:50|15072.85|15072.85|15071.93|15071.93|15072.85|15072.85|15071.93|15071.93|0
1645002240000|2022-02-16 09:04:00|15071.71|15071.71|15072.48|15072.48|15072.48|15072.48|15071.48|15071.48|0
1645002250000|2022-02-16 09:04:10|15072.25|15072.25|15072.03|15072.03|15072.25|15072.25|15072.03|15072.03|0
1645002270000|2022-02-16 09:04:30|15073.68|15073.68|15071.28|15071.28|15073.68|15073.68|15071.28|15071.28|0
1645002280000|2022-02-16 09:04:40|15071.95|15071.95|15073.29|15073.29|15073.29|15073.29|15071.95|15071.95|0
1645002290000|2022-02-16 09:04:50|15073.07|15073.07|15073.51|15073.51|15073.51|15073.51|15073.07|15073.07|0
1645002300000|2022-02-16 09:05:00|15073.29|15073.29|15072.84|15072.84|15073.29|15073.29|15072.84|15072.84|0
1645002310000|2022-02-16 09:05:10|15072.43|15072.43|15071.31|15071.31|15072.43|15072.43|15071.31|15071.31|0
1645002360000|2022-02-16 09:06:00|15068.96|15068.96|15068.96|15068.96|15069.43|15069.43|15068.96|15068.96|0
1645002380000|2022-02-16 09:06:20|15067.52|15067.52|15067.52|15067.52|15067.52|15067.52|15067.52|15067.52|0
1645002390000|2022-02-16 09:06:30|15067.93|15067.93|15063.74|15063.74|15067.93|15067.93|15063.74|15063.74|0
1645002420000|2022-02-16 09:07:00|15063.52|15063.52|15065.08|15065.08|15065.08|15065.08|15062.85|15062.85|0
1645002430000|2022-02-16 09:07:10|15071.61|15071.61|15071.15|15071.15|15071.61|15071.61|15071.15|15071.15|0
1645002440000|2022-02-16 09:07:20|15072.14|15072.14|15075.21|15075.21|15075.21|15075.21|15072.14|15072.14|0
1645002450000|2022-02-16 09:07:30|15074.3|15074.3|15073.32|15073.32|15074.76|15074.76|15073.32|15073.32|0
1645002460000|2022-02-16 09:07:40|15072.86|15072.86|15073.88|15073.88|15073.88|15073.88|15071.95|15071.95|0
1645002480000|2022-02-16 09:08:00|15074.34|15074.34|15074.34|15074.34|15074.34|15074.34|15074.34|15074.34|0
1645002500000|2022-02-16 09:08:20|15075.71|15075.71|15077.09|15077.09|15077.09|15077.09|15075.26|15075.26|0
1645002510000|2022-02-16 09:08:30|15077.55|15077.55|15075.91|15075.91|15077.55|15077.55|15075.91|15075.91|0
1645002520000|2022-02-16 09:08:40|15075.3|15075.3|15074.68|15074.68|15075.5|15075.5|15074.68|15074.68|0
1645002530000|2022-02-16 09:08:50|15073.76|15073.76|15073.76|15073.76|15073.76|15073.76|15073.76|15073.76|0
1645002540000|2022-02-16 09:09:00|15074.68|15074.68|15074.47|15074.47|15074.68|15074.68|15074.47|15074.47|0
1645002550000|2022-02-16 09:09:10|15074.06|15074.06|15079.04|15079.04|15079.04|15079.04|15074.06|15074.06|0
1645002570000|2022-02-16 09:09:30|15079.86|15079.86|15080.36|15080.36|15081.09|15081.09|15079.86|15079.86|0
1645002580000|2022-02-16 09:09:40|15081.69|15081.69|15081.37|15081.37|15081.69|15081.69|15078.82|15078.82|0
1645002590000|2022-02-16 09:09:50|15082.81|15082.81|15096.54|15096.54|15096.54|15096.54|15082.6|15082.6|0
1645002600000|2022-02-16 09:10:00|15097.46|15097.46|15100.78|15100.78|15101.9|15101.9|15097.46|15097.46|0
1645002610000|2022-02-16 09:10:10|15101.7|15101.7|15101.7|15101.7|15101.7|15101.7|15100.78|15100.78|0
1645002630000|2022-02-16 09:10:30|15100.78|15100.78|15103.73|15103.73|15103.73|15103.73|15100.78|15100.78|0
1645002650000|2022-02-16 09:10:50|15106.48|15106.48|15108.85|15108.85|15108.85|15108.85|15106.48|15106.48|0
1645002660000|2022-02-16 09:11:00|15107.02|15107.02|15112.44|15112.44|15112.44|15112.44|15107.02|15107.02|0
1645002670000|2022-02-16 09:11:10|15111.98|15111.98|15111.98|15111.98|15111.98|15111.98|15111.98|15111.98|0
1645002680000|2022-02-16 09:11:20|15113.42|15113.42|15115.69|15115.69|15116.68|15116.68|15113.42|15113.42|0
1645002690000|2022-02-16 09:11:30|15113.86|15113.86|15116.19|15116.19|15116.19|15116.19|15113.86|15113.86|0
1645002700000|2022-02-16 09:11:40|15117.62|15117.62|15118.56|15118.56|15118.56|15118.56|15117.62|15117.62|0
1645002710000|2022-02-16 09:11:50|15119.03|15119.03|15119.03|15119.03|15119.03|15119.03|15119.03|15119.03|0
1645002720000|2022-02-16 09:12:00|15117.62|15117.62|15121.58|15121.58|15121.58|15121.58|15116.68|15116.68|0
1645002750000|2022-02-16 09:12:30|15124.33|15124.33|15124.33|15124.33|15124.33|15124.33|15124.33|15124.33|0
1645002760000|2022-02-16 09:12:40|15122.5|15122.5|15123.11|15123.11|15123.11|15123.11|15122.5|15122.5|0
1645002770000|2022-02-16 09:12:50|15124.75|15124.75|15124.75|15124.75|15124.75|15124.75|15124.75|15124.75|0
1645002780000|2022-02-16 09:13:00|15125.78|15125.78|15124.75|15124.75|15125.78|15125.78|15124.75|15124.75|0
1645002790000|2022-02-16 09:13:10|15123.81|15123.81|15123.81|15123.81|15123.81|15123.81|15123.81|15123.81|0
1645002800000|2022-02-16 09:13:20|15122.99|15122.99|15123.6|15123.6|15123.6|15123.6|15122.78|15122.78|0
1645002810000|2022-02-16 09:13:30|15128.33|15128.33|15129.33|15129.33|15129.33|15129.33|15128.33|15128.33|0
1645002820000|2022-02-16 09:13:40|15128.87|15128.87|15126.63|15126.63|15128.87|15128.87|15126.63|15126.63|0
1645002840000|2022-02-16 09:14:00|15128.06|15128.06|15125.68|15125.68|15128.06|15128.06|15124.41|15124.41|0
1645002860000|2022-02-16 09:14:20|15126.62|15126.62|15125.21|15125.21|15126.62|15126.62|15125.21|15125.21|0
1645002880000|2022-02-16 09:14:40|15126.65|15126.65|15126.65|15126.65|15126.65|15126.65|15126.65|15126.65|0
1645002890000|2022-02-16 09:14:50|15125.73|15125.73|15126.75|15126.75|15126.75|15126.75|15125.32|15125.32|0
1645002900000|2022-02-16 09:15:00|15128.19|15128.19|15129.26|15129.26|15129.26|15129.26|15128.19|15128.19|0
1645002920000|2022-02-16 09:15:20|15129.71|15129.71|15129.93|15129.93|15129.93|15129.93|15129.71|15129.71|0
1645002940000|2022-02-16 09:15:40|15130.16|15130.16|15130.16|15130.16|15130.16|15130.16|15130.16|15130.16|0
1645002950000|2022-02-16 09:15:50|15129.7|15129.7|15124.13|15124.13|15129.7|15129.7|15123.37|15123.37|0
1645002960000|2022-02-16 09:16:00|15124.34|15124.34|15123.92|15123.92|15124.34|15124.34|15123.92|15123.92|0
1645002970000|2022-02-16 09:16:10|15123.7|15123.7|15123.7|15123.7|15123.7|15123.7|15123.7|15123.7|0
1645003000000|2022-02-16 09:16:40|15124.52|15124.52|15123.15|15123.15|15124.52|15124.52|15122.69|15122.69|0
1645003010000|2022-02-16 09:16:50|15123.61|15123.61|15123.82|15123.82|15123.82|15123.82|15122.7|15122.7|0
1645003020000|2022-02-16 09:17:00|15124.64|15124.64|15123.73|15123.73|15124.64|15124.64|15123.73|15123.73|0
1645003030000|2022-02-16 09:17:10|15124.28|15124.28|15122.86|15122.86|15124.69|15124.69|15122.86|15122.86|0
1645003040000|2022-02-16 09:17:20|15121.03|15121.03|15119.4|15119.4|15121.03|15121.03|15119.4|15119.4|0
1645003050000|2022-02-16 09:17:30|15120.02|15120.02|15120.02|15120.02|15120.02|15120.02|15120.02|15120.02|0
1645003060000|2022-02-16 09:17:40|15119.1|15119.1|15118.54|15118.54|15119.1|15119.1|15118.54|15118.54|0
1645003070000|2022-02-16 09:17:50|15117.43|15117.43|15117.43|15117.43|15117.43|15117.43|15117.43|15117.43|0
1645003080000|2022-02-16 09:18:00|15115.99|15115.99|15115.39|15115.39|15115.99|15115.99|15113.56|15113.56|0
1645003110000|2022-02-16 09:18:30|15112.57|15112.57|15116.87|15116.87|15116.87|15116.87|15112.57|15112.57|0
1645003120000|2022-02-16 09:18:40|15115.96|15115.96|15115.96|15115.96|15115.96|15115.96|15115.96|15115.96|0
1645003130000|2022-02-16 09:18:50|15115.04|15115.04|15115.04|15115.04|15115.04|15115.04|15115.04|15115.04|0
1645003140000|2022-02-16 09:19:00|15115.45|15115.45|15116.19|15116.19|15116.19|15116.19|15115.04|15115.04|0
1645003150000|2022-02-16 09:19:10|15116.6|15116.6|15116.6|15116.6|15116.6|15116.6|15116.6|15116.6|0
1645003180000|2022-02-16 09:19:40|15115.69|15115.69|15113.02|15113.02|15115.69|15115.69|15112.82|15112.82|0
1645003190000|2022-02-16 09:19:50|15114.24|15114.24|15110.05|15110.05|15114.24|15114.24|15110.05|15110.05|0
1645003200000|2022-02-16 09:20:00|15111.69|15111.69|15112.5|15112.5|15112.5|15112.5|15111.69|15111.69|0
1645003210000|2022-02-16 09:20:10|15111.59|15111.59|15110.67|15110.67|15111.59|15111.59|15110.67|15110.67|0
1645003230000|2022-02-16 09:20:30|15109.76|15109.76|15110.67|15110.67|15110.67|15110.67|15109.76|15109.76|0
1645003240000|2022-02-16 09:20:40|15109.76|15109.76|15109.76|15109.76|15109.76|15109.76|15109.76|15109.76|0
1645003250000|2022-02-16 09:20:50|15110.11|15110.11|15111.48|15111.48|15111.48|15111.48|15109.65|15109.65|0
1645003260000|2022-02-16 09:21:00|15112.42|15112.42|15112.42|15112.42|15112.42|15112.42|15112.42|15112.42|0
1645003280000|2022-02-16 09:21:20|15110.59|15110.59|15112.42|15112.42|15112.42|15112.42|15110.59|15110.59|0
1645003290000|2022-02-16 09:21:30|15111.51|15111.51|15110.59|15110.59|15111.51|15111.51|15110.59|15110.59|0
1645003300000|2022-02-16 09:21:40|15109.68|15109.68|15111.51|15111.51|15112.42|15112.42|15109.68|15109.68|0
1645003310000|2022-02-16 09:21:50|15110.59|15110.59|15109.68|15109.68|15110.59|15110.59|15109.68|15109.68|0
1645003330000|2022-02-16 09:22:10|15108.76|15108.76|15111.21|15111.21|15112.12|15112.12|15108.76|15108.76|0
1645003340000|2022-02-16 09:22:20|15112.12|15112.12|15112.12|15112.12|15113.04|15113.04|15112.12|15112.12|0
1645003350000|2022-02-16 09:22:30|15109.38|15109.38|15108.46|15108.46|15109.38|15109.38|15108.46|15108.46|0
1645003360000|2022-02-16 09:22:40|15106.58|15106.58|15111.15|15111.15|15111.15|15111.15|15106.58|15106.58|0
1645003370000|2022-02-16 09:22:50|15110.24|15110.24|15109.32|15109.32|15110.24|15110.24|15109.32|15109.32|0
1645003380000|2022-02-16 09:23:00|15107.02|15107.02|15101.68|15101.68|15107.02|15107.02|15101.43|15101.43|0
1645003390000|2022-02-16 09:23:10|15101.89|15101.89|15104.52|15104.52|15106.37|15106.37|15101.89|15101.89|0
1645003400000|2022-02-16 09:23:20|15106.17|15106.17|15107.55|15107.55|15107.55|15107.55|15106.17|15106.17|0
1645003420000|2022-02-16 09:23:40|15104.81|15104.81|15100.78|15100.78|15105.01|15105.01|15100.78|15100.78|0
1645003430000|2022-02-16 09:23:50|15103.61|15103.61|15102.61|15102.61|15106.27|15106.27|15102.61|15102.61|0
1645003440000|2022-02-16 09:24:00|15101.37|15101.37|15100.46|15100.46|15101.37|15101.37|15100.46|15100.46|0
1645003450000|2022-02-16 09:24:10|15103.76|15103.76|15107.08|15107.08|15107.29|15107.29|15103.76|15103.76|0
1645003470000|2022-02-16 09:24:30|15104.34|15104.34|15102.97|15102.97|15104.34|15104.34|15102.97|15102.97|0
1645003480000|2022-02-16 09:24:40|15101.14|15101.14|15100.22|15100.22|15101.14|15101.14|15100.22|15100.22|0
1645003490000|2022-02-16 09:24:50|15102.05|15102.05|15102.05|15102.05|15102.05|15102.05|15102.05|15102.05|0
1645003550000|2022-02-16 09:25:50|15102.88|15102.88|15103.88|15103.88|15103.88|15103.88|15102.88|15102.88|0
1645003560000|2022-02-16 09:26:00|15102.54|15102.54|15106.24|15106.24|15106.24|15106.24|15101.43|15101.43|0
1645003570000|2022-02-16 09:26:10|15104.41|15104.41|15102.58|15102.58|15106.97|15106.97|15102.58|15102.58|0
1645003580000|2022-02-16 09:26:20|15101.66|15101.66|15101.67|15101.67|15101.67|15101.67|15100.75|15100.75|0
1645003590000|2022-02-16 09:26:30|15102.12|15102.12|15102.12|15102.12|15102.12|15102.12|15102.12|15102.12|0
1645003610000|2022-02-16 09:26:50|15104.87|15104.87|15105.34|15105.34|15105.34|15105.34|15104.87|15104.87|0
1645003620000|2022-02-16 09:27:00|15107.03|15107.03|15109.9|15109.9|15109.9|15109.9|15106.62|15106.62|0
1645003670000|2022-02-16 09:27:50|15109.44|15109.44|15108.53|15108.53|15109.44|15109.44|15108.53|15108.53|0
1645003680000|2022-02-16 09:28:00|15107.71|15107.71|15109.53|15109.53|15109.53|15109.53|15107.71|15107.71|0
1645003720000|2022-02-16 09:28:40|15111.76|15111.76|15111.76|15111.76|15111.76|15111.76|15111.76|15111.76|0
1645003730000|2022-02-16 09:28:50|15113.59|15113.59|15114.41|15114.41|15114.41|15114.41|15113.59|15113.59|0
1645003740000|2022-02-16 09:29:00|15113.59|15113.59|15113.59|15113.59|15113.59|15113.59|15113.59|15113.59|0
1645003750000|2022-02-16 09:29:10|15115.03|15115.03|15115.03|15115.03|15115.03|15115.03|15115.03|15115.03|0
1645003790000|2022-02-16 09:29:50|15117.9|15117.9|15117.9|15117.9|15117.9|15117.9|15117.9|15117.9|0
1645003810000|2022-02-16 09:30:10|15118.37|15118.37|15118.57|15118.57|15118.57|15118.57|15118.37|15118.37|0
1645003820000|2022-02-16 09:30:20|15120.21|15120.21|15120.21|15120.21|15120.21|15120.21|15120.21|15120.21|0
1645003830000|2022-02-16 09:30:30|15122.95|15122.95|15122.95|15122.95|15122.95|15122.95|15122.95|15122.95|0
1645003850000|2022-02-16 09:30:50|15123.77|15123.77|15123.77|15123.77|15123.77|15123.77|15123.77|15123.77|0
1645003870000|2022-02-16 09:31:10|15123.3|15123.3|15123.3|15123.3|15123.3|15123.3|15123.3|15123.3|0
1645003890000|2022-02-16 09:31:30|15122.38|15122.38|15122.38|15122.38|15122.38|15122.38|15122.38|15122.38|0
1645003910000|2022-02-16 09:31:50|15123.2|15123.2|15126.35|15126.35|15126.35|15126.35|15123.2|15123.2|0
1645003930000|2022-02-16 09:32:10|15127.99|15127.99|15127.99|15127.99|15127.99|15127.99|15127.99|15127.99|0
1645003980000|2022-02-16 09:33:00|15128.48|15128.48|15128.48|15128.48|15128.48|15128.48|15128.48|15128.48|0
1645003990000|2022-02-16 09:33:10|15128.03|15128.03|15127.57|15127.57|15128.03|15128.03|15127.57|15127.57|0
1645004010000|2022-02-16 09:33:30|15126.15|15126.15|15125.24|15125.24|15126.15|15126.15|15125.24|15125.24|0
1645004040000|2022-02-16 09:34:00|15124.42|15124.42|15124.42|15124.42|15124.42|15124.42|15124.42|15124.42|0
1645004050000|2022-02-16 09:34:10|15123.51|15123.51|15123.51|15123.51|15123.51|15123.51|15123.51|15123.51|0
1645004060000|2022-02-16 09:34:20|15123.71|15123.71|15123.71|15123.71|15123.71|15123.71|15123.71|15123.71|0
1645004070000|2022-02-16 09:34:30|15123.45|15123.45|15125.57|15125.57|15126.4|15126.4|15123.45|15123.45|0
1645004080000|2022-02-16 09:34:40|15127.01|15127.01|15125.57|15125.57|15127.01|15127.01|15125.57|15125.57|0
1645004090000|2022-02-16 09:34:50|15128.44|15128.44|15128.44|15128.44|15128.44|15128.44|15128.44|15128.44|0
1645004100000|2022-02-16 09:35:00|15126.61|15126.61|15126.61|15126.61|15126.61|15126.61|15126.61|15126.61|0
1645004110000|2022-02-16 09:35:10|15125.5|15125.5|15121.14|15121.14|15125.5|15125.5|15121.14|15121.14|0
1645004120000|2022-02-16 09:35:20|15120.73|15120.73|15120.73|15120.73|15120.73|15120.73|15120.73|15120.73|0
1645004140000|2022-02-16 09:35:40|15119.78|15119.78|15119.78|15119.78|15119.78|15119.78|15119.78|15119.78|0
1645004200000|2022-02-16 09:36:40|15120.7|15120.7|15121.62|15121.62|15121.62|15121.62|15120.7|15120.7|0
1645004280000|2022-02-16 09:38:00|15119.79|15119.79|15119.79|15119.79|15119.79|15119.79|15119.79|15119.79|0
1645004290000|2022-02-16 09:38:10|15117.96|15117.96|15117.96|15117.96|15117.96|15117.96|15117.96|15117.96|0
1645004300000|2022-02-16 09:38:20|15115.51|15115.51|15115.51|15115.51|15115.51|15115.51|15115.51|15115.51|0
1645004310000|2022-02-16 09:38:30|15116.42|15116.42|15116.42|15116.42|15116.42|15116.42|15116.42|15116.42|0
1645004330000|2022-02-16 09:38:50|15115.51|15115.51|15115.51|15115.51|15115.51|15115.51|15115.51|15115.51|0
1645004400000|2022-02-16 09:40:00|15116.06|15116.06|15121.23|15121.23|15121.23|15121.23|15116.06|15116.06|0
1645004410000|2022-02-16 09:40:10|15119.6|15119.6|15116.73|15116.73|15119.6|15119.6|15116.73|15116.73|0
1645004430000|2022-02-16 09:40:30|15115.09|15115.09|15115.09|15115.09|15115.09|15115.09|15115.09|15115.09|0
1645004440000|2022-02-16 09:40:40|15116.51|15116.51|15116.52|15116.52|15116.52|15116.52|15116.06|15116.06|0
1645004450000|2022-02-16 09:40:50|15117.19|15117.19|15117.41|15117.41|15117.41|15117.41|15117.19|15117.19|0
1645004460000|2022-02-16 09:41:00|15118.08|15118.08|15118.08|15118.08|15118.08|15118.08|15118.08|15118.08|0
1645004480000|2022-02-16 09:41:20|15117.63|15117.63|15118.31|15118.31|15118.31|15118.31|15117.63|15117.63|0
1645004500000|2022-02-16 09:41:40|15117.86|15117.86|15117.86|15117.86|15117.86|15117.86|15117.86|15117.86|0
1645004520000|2022-02-16 09:42:00|15117.19|15117.19|15117.41|15117.41|15117.41|15117.41|15117.19|15117.19|0
1645004540000|2022-02-16 09:42:20|15116.95|15116.95|15116.95|15116.95|15116.95|15116.95|15116.5|15116.5|0
1645004550000|2022-02-16 09:42:30|15115.12|15115.12|15114.65|15114.65|15115.12|15115.12|15114.65|15114.65|0
1645004560000|2022-02-16 09:42:40|15110.91|15110.91|15109.3|15109.3|15110.91|15110.91|15108.48|15108.48|0
1645004580000|2022-02-16 09:43:00|15109.76|15109.76|15109.76|15109.76|15109.76|15109.76|15109.76|15109.76|0
1645004600000|2022-02-16 09:43:20|15108.85|15108.85|15108.85|15108.85|15108.85|15108.85|15108.85|15108.85|0
1645004620000|2022-02-16 09:43:40|15110.28|15110.28|15110.28|15110.28|15110.28|15110.28|15110.28|15110.28|0
1645004630000|2022-02-16 09:43:50|15107.41|15107.41|15108.85|15108.85|15108.85|15108.85|15107.41|15107.41|0
1645004640000|2022-02-16 09:44:00|15107.41|15107.41|15103.83|15103.83|15107.41|15107.41|15103.83|15103.83|0
1645004660000|2022-02-16 09:44:20|15106.7|15106.7|15105.26|15105.26|15106.7|15106.7|15105.26|15105.26|0
1645004670000|2022-02-16 09:44:30|15104.76|15104.76|15104.76|15104.76|15104.76|15104.76|15104.76|15104.76|0
1645004690000|2022-02-16 09:44:50|15107.63|15107.63|15103.33|15103.33|15107.63|15107.63|15103.33|15103.33|0
1645004700000|2022-02-16 09:45:00|15102.87|15102.87|15102.87|15102.87|15102.87|15102.87|15102.87|15102.87|0
1645004710000|2022-02-16 09:45:10|15100.02|15100.02|15104.82|15104.82|15104.82|15104.82|15100.02|15100.02|0
1645004720000|2022-02-16 09:45:20|15106.32|15106.32|15106.87|15106.87|15106.87|15106.87|15106.32|15106.32|0
1645004730000|2022-02-16 09:45:30|15107.37|15107.37|15103.59|15103.59|15107.37|15107.37|15103.59|15103.59|0
1645004740000|2022-02-16 09:45:40|15102.15|15102.15|15102.15|15102.15|15102.15|15102.15|15102.15|15102.15|0
1645004750000|2022-02-16 09:45:50|15103.59|15103.59|15103.59|15103.59|15103.59|15103.59|15103.59|15103.59|0
1645004760000|2022-02-16 09:46:00|15104.14|15104.14|15105.58|15105.58|15105.58|15105.58|15104.14|15104.14|0
1645004770000|2022-02-16 09:46:10|15104.14|15104.14|15104.14|15104.14|15104.14|15104.14|15104.14|15104.14|0
1645004780000|2022-02-16 09:46:20|15105.09|15105.09|15106|15106|15106|15106|15105.09|15105.09|0
1645004810000|2022-02-16 09:46:50|15105.09|15105.09|15104.27|15104.27|15105.09|15105.09|15104.27|15104.27|0
1645004830000|2022-02-16 09:47:10|15103.28|15103.28|15103.28|15103.28|15103.28|15103.28|15103.28|15103.28|0
1645004840000|2022-02-16 09:47:20|15102.86|15102.86|15102.86|15102.86|15102.86|15102.86|15102.86|15102.86|0
1645004850000|2022-02-16 09:47:30|15103.78|15103.78|15103.78|15103.78|15103.78|15103.78|15103.78|15103.78|0
1645004870000|2022-02-16 09:47:50|15099.48|15099.48|15099.48|15099.48|15099.48|15099.48|15099.48|15099.48|0
1645004880000|2022-02-16 09:48:00|15099.68|15099.68|15100.6|15100.6|15103.34|15103.34|15099.68|15099.68|0
1645004900000|2022-02-16 09:48:20|15102.03|15102.03|15102.03|15102.03|15102.03|15102.03|15102.03|15102.03|0
1645004910000|2022-02-16 09:48:30|15102.48|15102.48|15104.11|15104.11|15104.11|15104.11|15102.48|15102.48|0
1645004920000|2022-02-16 09:48:40|15104.56|15104.56|15104.56|15104.56|15104.56|15104.56|15104.56|15104.56|0
1645004940000|2022-02-16 09:49:00|15103.89|15103.89|15104.35|15104.35|15104.35|15104.35|15103.89|15103.89|0
1645005020000|2022-02-16 09:50:20|15102.52|15102.52|15102.52|15102.52|15102.52|15102.52|15102.52|15102.52|0
1645005160000|2022-02-16 09:52:40|15105.26|15105.26|15105.26|15105.26|15105.26|15105.26|15105.26|15105.26|0
1645005190000|2022-02-16 09:53:10|15104.8|15104.8|15104.8|15104.8|15104.8|15104.8|15104.8|15104.8|0
1645005230000|2022-02-16 09:53:50|15103.89|15103.89|15103.89|15103.89|15103.89|15103.89|15103.89|15103.89|0
1645005240000|2022-02-16 09:54:00|15105.42|15105.42|15108.25|15108.25|15108.46|15108.46|15105.31|15105.31|0
1645005280000|2022-02-16 09:54:40|15111.1|15111.1|15112.71|15112.71|15112.71|15112.71|15111.1|15111.1|0
1645005300000|2022-02-16 09:55:00|15113.62|15113.62|15113.62|15113.62|15113.62|15113.62|15113.62|15113.62|0
1645005350000|2022-02-16 09:55:50|15110.85|15110.85|15110.85|15110.85|15110.85|15110.85|15110.85|15110.85|0
1645005400000|2022-02-16 09:56:40|15109.02|15109.02|15106.18|15106.18|15109.02|15109.02|15106.18|15106.18|0
1645005410000|2022-02-16 09:56:50|15105.06|15105.06|15104.15|15104.15|15105.06|15105.06|15104.15|15104.15|0
1645005420000|2022-02-16 09:57:00|15102.47|15102.47|15102.47|15102.47|15102.47|15102.47|15102.47|15102.47|0
1645005430000|2022-02-16 09:57:10|15101.65|15101.65|15101.65|15101.65|15101.65|15101.65|15101.65|15101.65|0
1645005480000|2022-02-16 09:58:00|15101.43|15101.43|15101.9|15101.9|15101.9|15101.9|15101.43|15101.43|0
1645005500000|2022-02-16 09:58:20|15103.4|15103.4|15103.87|15103.87|15103.87|15103.87|15103.4|15103.4|0
1645005510000|2022-02-16 09:58:30|15105.5|15105.5|15120.65|15120.65|15120.65|15120.65|15105.5|15105.5|0
1645005520000|2022-02-16 09:58:40|15120.44|15120.44|15113.12|15113.12|15121.31|15121.31|15112.91|15112.91|0
1645005530000|2022-02-16 09:58:50|15112.91|15112.91|15112.91|15112.91|15112.91|15112.91|15112.91|15112.91|0
1645005540000|2022-02-16 09:59:00|15112|15112|15112|15112|15112|15112|15112|15112|0
1645005550000|2022-02-16 09:59:10|15112.91|15112.91|15112.91|15112.91|15112.91|15112.91|15112.91|15112.91|0
1645005660000|2022-02-16 10:01:00|15113.91|15113.91|15114.73|15114.73|15114.73|15114.73|15113.91|15113.91|0
1645005710000|2022-02-16 10:01:50|15114.27|15114.27|15109.97|15109.97|15114.27|15114.27|15109.97|15109.97|0
1645005720000|2022-02-16 10:02:00|15110.43|15110.43|15110.43|15110.43|15110.43|15110.43|15110.43|15110.43|0
1645005740000|2022-02-16 10:02:20|15110.02|15110.02|15109.81|15109.81|15110.02|15110.02|15109.81|15109.81|0
1645005770000|2022-02-16 10:02:50|15107.36|15107.36|15107.36|15107.36|15107.36|15107.36|15107.36|15107.36|0
1645005850000|2022-02-16 10:04:10|15106.89|15106.89|15106.89|15106.89|15106.89|15106.89|15106.89|15106.89|0
1645005920000|2022-02-16 10:05:20|15106.33|15106.33|15106.33|15106.33|15106.33|15106.33|15106.33|15106.33|0
1645005940000|2022-02-16 10:05:40|15107.15|15107.15|15107.15|15107.15|15107.15|15107.15|15107.15|15107.15|0
1645005980000|2022-02-16 10:06:20|15107.62|15107.62|15107.62|15107.62|15107.62|15107.62|15107.62|15107.62|0
1645005990000|2022-02-16 10:06:30|15108.18|15108.18|15107.26|15107.26|15108.18|15108.18|15107.26|15107.26|0
1645006000000|2022-02-16 10:06:40|15108.18|15108.18|15108.18|15108.18|15108.18|15108.18|15108.18|15108.18|0
1645006050000|2022-02-16 10:07:30|15108.38|15108.38|15110.21|15110.21|15110.21|15110.21|15108.38|15108.38|0
1645006120000|2022-02-16 10:08:40|15109.22|15109.22|15110.04|15110.04|15110.04|15110.04|15109.22|15109.22|0
1645006150000|2022-02-16 10:09:10|15109.12|15109.12|15109.12|15109.12|15109.12|15109.12|15109.12|15109.12|0
1645006180000|2022-02-16 10:09:40|15107.49|15107.49|15107.49|15107.49|15107.49|15107.49|15107.49|15107.49|0
1645006230000|2022-02-16 10:10:30|15108.3|15108.3|15117.1|15117.1|15117.1|15117.1|15105.91|15105.91|0
1645006280000|2022-02-16 10:11:20|15115.67|15115.67|15115.67|15115.67|15115.67|15115.67|15115.67|15115.67|0
1645006290000|2022-02-16 10:11:30|15114.73|15114.73|15114.73|15114.73|15114.73|15114.73|15114.73|15114.73|0
1645006320000|2022-02-16 10:12:00|15114.27|15114.27|15113.77|15113.77|15114.27|15114.27|15113.77|15113.77|0
1645006330000|2022-02-16 10:12:10|15113.57|15113.57|15113.57|15113.57|15113.57|15113.57|15113.57|15113.57|0
1645006380000|2022-02-16 10:13:00|15112.62|15112.62|15112.62|15112.62|15112.62|15112.62|15112.62|15112.62|0
1645006430000|2022-02-16 10:13:50|15114.04|15114.04|15114.04|15114.04|15114.04|15114.04|15114.04|15114.04|0
1645006500000|2022-02-16 10:15:00|15112.7|15112.7|15112.7|15112.7|15112.7|15112.7|15112.7|15112.7|0
1645006510000|2022-02-16 10:15:10|15111.78|15111.78|15112.7|15112.7|15112.7|15112.7|15111.78|15111.78|0
1645006540000|2022-02-16 10:15:40|15111.88|15111.88|15111.88|15111.88|15111.88|15111.88|15111.88|15111.88|0
1645006560000|2022-02-16 10:16:00|15109.29|15109.29|15109.17|15109.17|15109.29|15109.29|15109.17|15109.17|0
1645006570000|2022-02-16 10:16:10|15106.42|15106.42|15105.26|15105.26|15106.42|15106.42|15105.26|15105.26|0
1645006580000|2022-02-16 10:16:20|15104.27|15104.27|15098.14|15098.14|15104.27|15104.27|15098.14|15098.14|0
1645006590000|2022-02-16 10:16:30|15097.23|15097.23|15097.23|15097.23|15097.23|15097.23|15097.23|15097.23|0
1645006620000|2022-02-16 10:17:00|15095.4|15095.4|15094.28|15094.28|15095.4|15095.4|15094.28|15094.28|0
1645006670000|2022-02-16 10:17:50|15096.11|15096.11|15096.33|15096.33|15096.33|15096.33|15096.11|15096.11|0
1645006680000|2022-02-16 10:18:00|15097|15097|15097.45|15097.45|15097.45|15097.45|15097|15097|0
1645006690000|2022-02-16 10:18:10|15097.67|15097.67|15097.45|15097.45|15097.67|15097.67|15097.45|15097.45|0
1645006700000|2022-02-16 10:18:20|15097.9|15097.9|15096.98|15096.98|15097.9|15097.9|15096.98|15096.98|0
1645006710000|2022-02-16 10:18:30|15097.21|15097.21|15097.21|15097.21|15097.21|15097.21|15097.21|15097.21|0
1645006720000|2022-02-16 10:18:40|15096.31|15096.31|15096.31|15096.31|15096.31|15096.31|15096.31|15096.31|0
1645006730000|2022-02-16 10:18:50|15096.09|15096.09|15096.09|15096.09|15096.09|15096.09|15096.09|15096.09|0
1645006740000|2022-02-16 10:19:00|15090.04|15090.04|15090.04|15090.04|15090.04|15090.04|15090.04|15090.04|0
1645006780000|2022-02-16 10:19:40|15089.22|15089.22|15088.66|15088.66|15089.22|15089.22|15088.66|15088.66|0
1645006810000|2022-02-16 10:20:10|15088.89|15088.89|15089.11|15089.11|15089.11|15089.11|15088.89|15088.89|0
1645006820000|2022-02-16 10:20:20|15088.65|15088.65|15088.87|15088.87|15088.87|15088.87|15088.65|15088.65|0
1645006830000|2022-02-16 10:20:30|15089.1|15089.1|15089.32|15089.32|15089.32|15089.32|15089.1|15089.1|0
1645006840000|2022-02-16 10:20:40|15089.54|15089.54|15089.54|15089.54|15089.54|15089.54|15089.54|15089.54|0
1645006860000|2022-02-16 10:21:00|15088.55|15088.55|15087.56|15087.56|15088.55|15088.55|15087.56|15087.56|0
1645006880000|2022-02-16 10:21:20|15086.12|15086.12|15086.12|15086.12|15086.12|15086.12|15084.29|15084.29|0
1645006890000|2022-02-16 10:21:30|15086.94|15086.94|15086.94|15086.94|15086.94|15086.94|15086.94|15086.94|0
1645006900000|2022-02-16 10:21:40|15088.77|15088.77|15087.85|15087.85|15088.77|15088.77|15087.85|15087.85|0
1645006910000|2022-02-16 10:21:50|15088.8|15088.8|15089.35|15089.35|15089.35|15089.35|15088.8|15088.8|0
1645006930000|2022-02-16 10:22:10|15090.3|15090.3|15092.21|15092.21|15092.21|15092.21|15090.3|15090.3|0
1645006950000|2022-02-16 10:22:30|15091.31|15091.31|15091.31|15091.31|15091.31|15091.31|15091.31|15091.31|0
1645006960000|2022-02-16 10:22:40|15091.81|15091.81|15091.81|15091.81|15091.81|15091.81|15091.81|15091.81|0
1645006980000|2022-02-16 10:23:00|15091.34|15091.34|15086.94|15086.94|15091.34|15091.34|15086.94|15086.94|0
1645006990000|2022-02-16 10:23:10|15085.82|15085.82|15082.1|15082.1|15085.82|15085.82|15082.1|15082.1|0
1645007040000|2022-02-16 10:24:00|15080.98|15080.98|15080.98|15080.98|15080.98|15080.98|15080.98|15080.98|0
1645007050000|2022-02-16 10:24:10|15079.57|15079.57|15077.93|15077.93|15079.57|15079.57|15077.93|15077.93|0
1645007070000|2022-02-16 10:24:30|15077.04|15077.04|15077.04|15077.04|15077.04|15077.04|15077.04|15077.04|0
1645007080000|2022-02-16 10:24:40|15077.5|15077.5|15077.5|15077.5|15077.5|15077.5|15077.5|15077.5|0
1645007100000|2022-02-16 10:25:00|15076.06|15076.06|15076.88|15076.88|15076.88|15076.88|15076.06|15076.06|0
1645007130000|2022-02-16 10:25:30|15077.82|15077.82|15078.29|15078.29|15078.29|15078.29|15077.82|15077.82|0
1645007140000|2022-02-16 10:25:40|15077.38|15077.38|15077.38|15077.38|15077.38|15077.38|15077.38|15077.38|0
1645007170000|2022-02-16 10:26:10|15078.81|15078.81|15078.81|15078.81|15078.81|15078.81|15078.81|15078.81|0
1645007180000|2022-02-16 10:26:20|15075.33|15075.33|15075.33|15075.33|15075.33|15075.33|15075.33|15075.33|0
1645007190000|2022-02-16 10:26:30|15075.11|15075.11|15075.11|15075.11|15075.11|15075.11|15075.11|15075.11|0
1645007200000|2022-02-16 10:26:40|15071.84|15071.84|15072.66|15072.66|15072.66|15072.66|15071.84|15071.84|0
1645007240000|2022-02-16 10:27:20|15073.15|15073.15|15072.34|15072.34|15073.15|15073.15|15072.34|15072.34|0
1645007260000|2022-02-16 10:27:40|15073.15|15073.15|15077.14|15077.14|15077.14|15077.14|15073.15|15073.15|0
1645007270000|2022-02-16 10:27:50|15077.64|15077.64|15077.64|15077.64|15077.64|15077.64|15077.64|15077.64|0
1645007290000|2022-02-16 10:28:10|15078.11|15078.11|15076.28|15076.28|15078.11|15078.11|15076.28|15076.28|0
1645007300000|2022-02-16 10:28:20|15077.2|15077.2|15077.2|15077.2|15077.2|15077.2|15077.2|15077.2|0
1645007320000|2022-02-16 10:28:40|15079.02|15079.02|15078.11|15078.11|15079.02|15079.02|15078.11|15078.11|0
1645007330000|2022-02-16 10:28:50|15078.58|15078.58|15078.58|15078.58|15078.58|15078.58|15078.58|15078.58|0
1645007340000|2022-02-16 10:29:00|15079.05|15079.05|15080.96|15080.96|15081.43|15081.43|15079.05|15079.05|0
1645007360000|2022-02-16 10:29:20|15081.87|15081.87|15081.65|15081.65|15081.87|15081.87|15081.65|15081.65|0
1645007370000|2022-02-16 10:29:30|15085.54|15085.54|15085.54|15085.54|15085.54|15085.54|15085.54|15085.54|0
1645007390000|2022-02-16 10:29:50|15084.62|15084.62|15084.62|15084.62|15084.62|15084.62|15084.62|15084.62|0
1645007400000|2022-02-16 10:30:00|15084.15|15084.15|15082.51|15082.51|15084.15|15084.15|15082.51|15082.51|0
1645007420000|2022-02-16 10:30:20|15081.1|15081.1|15081.1|15081.1|15081.1|15081.1|15081.1|15081.1|0
1645007440000|2022-02-16 10:30:40|15082.22|15082.22|15083.33|15083.33|15083.33|15083.33|15082.22|15082.22|0
1645007460000|2022-02-16 10:31:00|15084.15|15084.15|15084.15|15084.15|15084.15|15084.15|15084.15|15084.15|0
1645007500000|2022-02-16 10:31:40|15083.68|15083.68|15083.68|15083.68|15083.68|15083.68|15083.68|15083.68|0
1645007520000|2022-02-16 10:32:00|15081.85|15081.85|15081.85|15081.85|15081.85|15081.85|15081.85|15081.85|0
1645007590000|2022-02-16 10:33:10|15082.26|15082.26|15084.09|15084.09|15084.09|15084.09|15082.26|15082.26|0
1645007600000|2022-02-16 10:33:20|15084.55|15084.55|15084.55|15084.55|15084.55|15084.55|15084.55|15084.55|0
1645007610000|2022-02-16 10:33:30|15083.63|15083.63|15083.63|15083.63|15083.63|15083.63|15083.63|15083.63|0
1645007630000|2022-02-16 10:33:50|15084.13|15084.13|15084.13|15084.13|15084.13|15084.13|15084.13|15084.13|0
1645007640000|2022-02-16 10:34:00|15084.58|15084.58|15084.58|15084.58|15084.58|15084.58|15084.58|15084.58|0
1645007660000|2022-02-16 10:34:20|15083.76|15083.76|15084.88|15084.88|15084.88|15084.88|15083.76|15083.76|0
1645007670000|2022-02-16 10:34:30|15085.1|15085.1|15086.56|15086.56|15086.56|15086.56|15085.1|15085.1|0
1645007680000|2022-02-16 10:34:40|15087.01|15087.01|15087.01|15087.01|15087.01|15087.01|15087.01|15087.01|0
1645007690000|2022-02-16 10:34:50|15088.44|15088.44|15092.85|15092.85|15092.85|15092.85|15088.44|15088.44|0
1645007700000|2022-02-16 10:35:00|15092.18|15092.18|15092.67|15092.67|15093.17|15093.17|15092.18|15092.18|0
1645007720000|2022-02-16 10:35:20|15092|15092|15092|15092|15092|15092|15092|15092|0
1645007730000|2022-02-16 10:35:30|15090.57|15090.57|15090.57|15090.57|15090.57|15090.57|15090.57|15090.57|0
1645007740000|2022-02-16 10:35:40|15089.13|15089.13|15088.52|15088.52|15089.13|15089.13|15088.32|15088.32|0
1645007760000|2022-02-16 10:36:00|15089.34|15089.34|15089.34|15089.34|15089.34|15089.34|15089.34|15089.34|0
1645007770000|2022-02-16 10:36:10|15088.43|15088.43|15091.29|15091.29|15091.29|15091.29|15088.43|15088.43|0
1645007790000|2022-02-16 10:36:30|15090.18|15090.18|15090.18|15090.18|15090.18|15090.18|15090.18|15090.18|0
1645007810000|2022-02-16 10:36:50|15090.65|15090.65|15090.65|15090.65|15090.65|15090.65|15090.65|15090.65|0
1645007820000|2022-02-16 10:37:00|15089.71|15089.71|15089.71|15089.71|15089.71|15089.71|15089.71|15089.71|0
1645007840000|2022-02-16 10:37:20|15090.52|15090.52|15090.52|15090.52|15090.52|15090.52|15090.52|15090.52|0
1645007860000|2022-02-16 10:37:40|15090.32|15090.32|15090.32|15090.32|15090.32|15090.32|15090.32|15090.32|0
1645007880000|2022-02-16 10:38:00|15086.02|15086.02|15086.02|15086.02|15086.02|15086.02|15086.02|15086.02|0
1645007890000|2022-02-16 10:38:10|15085.1|15085.1|15083.51|15083.51|15085.1|15085.1|15083.51|15083.51|0
1645007900000|2022-02-16 10:38:20|15084.07|15084.07|15083.2|15083.2|15084.63|15084.63|15083.2|15083.2|0
1645007910000|2022-02-16 10:38:30|15082.53|15082.53|15082.53|15082.53|15082.53|15082.53|15082.53|15082.53|0
1645007920000|2022-02-16 10:38:40|15079.78|15079.78|15080.7|15080.7|15080.7|15080.7|15079.78|15079.78|0
1645007980000|2022-02-16 10:39:40|15081.25|15081.25|15081.73|15081.73|15081.73|15081.73|15081.25|15081.25|0
1645007990000|2022-02-16 10:39:50|15081.28|15081.28|15081.28|15081.28|15081.28|15081.28|15081.28|15081.28|0
1645008000000|2022-02-16 10:40:00|15081.78|15081.78|15088.95|15088.95|15088.95|15088.95|15081.78|15081.78|0
1645008010000|2022-02-16 10:40:10|15088.03|15088.03|15088.7|15088.7|15088.7|15088.7|15088.03|15088.03|0
1645008020000|2022-02-16 10:40:20|15087.78|15087.78|15087.58|15087.58|15087.78|15087.78|15087.58|15087.58|0
1645008060000|2022-02-16 10:41:00|15088.03|15088.03|15094.59|15094.59|15094.59|15094.59|15088.03|15088.03|0
1645008070000|2022-02-16 10:41:10|15095.7|15095.7|15095.7|15095.7|15095.7|15095.7|15095.7|15095.7|0
1645008090000|2022-02-16 10:41:30|15096.17|15096.17|15096.17|15096.17|15096.17|15096.17|15096.17|15096.17|0
1645008100000|2022-02-16 10:41:40|15096.99|15096.99|15096.99|15096.99|15096.99|15096.99|15096.99|15096.99|0
1645008180000|2022-02-16 10:43:00|15097.99|15097.99|15097.99|15097.99|15097.99|15097.99|15097.99|15097.99|0
1645008290000|2022-02-16 10:44:50|15099.42|15099.42|15099.42|15099.42|15099.42|15099.42|15099.42|15099.42|0
1645008300000|2022-02-16 10:45:00|15098.96|15098.96|15099.88|15099.88|15099.88|15099.88|15098.96|15098.96|0
1645008310000|2022-02-16 10:45:10|15098.96|15098.96|15098.96|15098.96|15098.96|15098.96|15098.96|15098.96|0
1645008330000|2022-02-16 10:45:30|15098.34|15098.34|15098.34|15098.34|15098.34|15098.34|15098.34|15098.34|0
1645008350000|2022-02-16 10:45:50|15096.91|15096.91|15096.45|15096.45|15096.91|15096.91|15096.45|15096.45|0
1645008410000|2022-02-16 10:46:50|15097.12|15097.12|15098.61|15098.61|15098.61|15098.61|15097.12|15097.12|0
1645008420000|2022-02-16 10:47:00|15099.51|15099.51|15099.51|15099.51|15099.51|15099.51|15099.51|15099.51|0
1645008430000|2022-02-16 10:47:10|15099.73|15099.73|15099.95|15099.95|15099.95|15099.95|15099.73|15099.73|0
1645008460000|2022-02-16 10:47:40|15099.73|15099.73|15099.52|15099.52|15099.73|15099.73|15099.52|15099.52|0
1645008470000|2022-02-16 10:47:50|15100.53|15100.53|15101.23|15101.23|15101.23|15101.23|15100.53|15100.53|0
1645008500000|2022-02-16 10:48:20|15100.77|15100.77|15100.77|15100.77|15100.77|15100.77|15100.77|15100.77|0
1645008510000|2022-02-16 10:48:30|15100.32|15100.32|15100.32|15100.32|15100.32|15100.32|15100.32|15100.32|0
1645008540000|2022-02-16 10:49:00|15100.53|15100.53|15100.12|15100.12|15100.53|15100.53|15100.12|15100.12|0
1645008550000|2022-02-16 10:49:10|15099.5|15099.5|15100.5|15100.5|15100.5|15100.5|15099.5|15099.5|0
1645008560000|2022-02-16 10:49:20|15102.55|15102.55|15104.19|15104.19|15105.62|15105.62|15102.55|15102.55|0
1645008570000|2022-02-16 10:49:30|15104.68|15104.68|15106.12|15106.12|15106.12|15106.12|15104.68|15104.68|0
1645008590000|2022-02-16 10:49:50|15107.03|15107.03|15106.69|15106.69|15107.03|15107.03|15106.22|15106.22|0
1645008620000|2022-02-16 10:50:20|15102.28|15102.28|15090.01|15090.01|15102.28|15102.28|15089.07|15089.07|0
1645008710000|2022-02-16 10:51:50|15089.57|15089.57|15089.57|15089.57|15089.57|15089.57|15089.57|15089.57|0
1645008790000|2022-02-16 10:53:10|15089.79|15089.79|15089.79|15089.79|15089.79|15089.79|15089.79|15089.79|0
1645008800000|2022-02-16 10:53:20|15089.33|15089.33|15089.33|15089.33|15089.33|15089.33|15089.33|15089.33|0
1645008820000|2022-02-16 10:53:40|15088.88|15088.88|15087.96|15087.96|15088.88|15088.88|15087.96|15087.96|0
1645008830000|2022-02-16 10:53:50|15087.04|15087.04|15086.82|15086.82|15087.04|15087.04|15086.82|15086.82|0
1645008840000|2022-02-16 10:54:00|15086.26|15086.26|15084.83|15084.83|15086.26|15086.26|15084.83|15084.83|0
1645008870000|2022-02-16 10:54:30|15086.46|15086.46|15086.24|15086.24|15086.46|15086.46|15086.24|15086.24|0
1645008900000|2022-02-16 10:55:00|15085.77|15085.77|15085.77|15085.77|15085.77|15085.77|15085.77|15085.77|0
1645008910000|2022-02-16 10:55:10|15086.68|15086.68|15086.68|15086.68|15086.68|15086.68|15086.68|15086.68|0
1645008920000|2022-02-16 10:55:20|15086.91|15086.91|15089.43|15089.43|15089.43|15089.43|15086.91|15086.91|0
1645008960000|2022-02-16 10:56:00|15088.52|15088.52|15088.52|15088.52|15088.52|15088.52|15088.52|15088.52|0
1645009000000|2022-02-16 10:56:40|15089.95|15089.95|15092.6|15092.6|15092.6|15092.6|15089.14|15089.14|0
1645009010000|2022-02-16 10:56:50|15092.4|15092.4|15093.77|15093.77|15093.77|15093.77|15092.4|15092.4|0
1645009030000|2022-02-16 10:57:10|15094.22|15094.22|15093.99|15093.99|15094.22|15094.22|15093.99|15093.99|0
1645009040000|2022-02-16 10:57:20|15095.63|15095.63|15097.14|15097.14|15097.14|15097.14|15095.63|15095.63|0
1645009080000|2022-02-16 10:58:00|15096.93|15096.93|15096.93|15096.93|15096.93|15096.93|15096.93|15096.93|0
1645009100000|2022-02-16 10:58:20|15097.39|15097.39|15095.75|15095.75|15097.39|15097.39|15095.75|15095.75|0
1645009120000|2022-02-16 10:58:40|15096.25|15096.25|15096.25|15096.25|15096.25|15096.25|15096.25|15096.25|0
1645009130000|2022-02-16 10:58:50|15095.8|15095.8|15095.8|15095.8|15095.8|15095.8|15094.69|15094.69|0
1645009170000|2022-02-16 10:59:30|15096.75|15096.75|15096.75|15096.75|15096.75|15096.75|15096.75|15096.75|0
1645009180000|2022-02-16 10:59:40|15098.18|15098.18|15098.18|15098.18|15098.18|15098.18|15098.18|15098.18|0
1645009200000|2022-02-16 11:00:00|15097.72|15097.72|15097.72|15097.72|15097.72|15097.72|15097.72|15097.72|0
1645009250000|2022-02-16 11:00:50|15096.9|15096.9|15096.9|15096.9|15096.9|15096.9|15096.9|15096.9|0
1645009260000|2022-02-16 11:01:00|15097.82|15097.82|15097.82|15097.82|15097.82|15097.82|15097.82|15097.82|0
1645009280000|2022-02-16 11:01:20|15096.9|15096.9|15096.45|15096.45|15096.9|15096.9|15096.45|15096.45|0
1645009290000|2022-02-16 11:01:30|15096.9|15096.9|15097.36|15097.36|15097.36|15097.36|15096.9|15096.9|0
1645009300000|2022-02-16 11:01:40|15098.8|15098.8|15099.81|15099.81|15099.81|15099.81|15098.8|15098.8|0
1645009310000|2022-02-16 11:01:50|15102.56|15102.56|15103.01|15103.01|15103.01|15103.01|15102.56|15102.56|0
1645009320000|2022-02-16 11:02:00|15102.54|15102.54|15102.54|15102.54|15102.54|15102.54|15102.54|15102.54|0
1645009330000|2022-02-16 11:02:10|15102.05|15102.05|15101.13|15101.13|15102.05|15102.05|15101.13|15101.13|0
1645009360000|2022-02-16 11:02:40|15100.21|15100.21|15100.21|15100.21|15100.21|15100.21|15100.21|15100.21|0
1645009370000|2022-02-16 11:02:50|15101.13|15101.13|15101.13|15101.13|15101.13|15101.13|15101.13|15101.13|0
1645009390000|2022-02-16 11:03:10|15102.04|15102.04|15102.04|15102.04|15102.04|15102.04|15102.04|15102.04|0
1645009420000|2022-02-16 11:03:40|15101.55|15101.55|15101.55|15101.55|15101.55|15101.55|15101.55|15101.55|0
1645009460000|2022-02-16 11:04:20|15103.18|15103.18|15103.18|15103.18|15103.18|15103.18|15103.18|15103.18|0
1645009500000|2022-02-16 11:05:00|15102.71|15102.71|15102.71|15102.71|15102.71|15102.71|15102.71|15102.71|0
1645009530000|2022-02-16 11:05:30|15099.97|15099.97|15099.97|15099.97|15099.97|15099.97|15099.97|15099.97|0
1645009550000|2022-02-16 11:05:50|15099.05|15099.05|15099.05|15099.05|15099.05|15099.05|15099.05|15099.05|0
1645009580000|2022-02-16 11:06:20|15098.83|15098.83|15098.83|15098.83|15098.83|15098.83|15098.83|15098.83|0
1645009590000|2022-02-16 11:06:30|15098.36|15098.36|15095.91|15095.91|15098.36|15098.36|15095.91|15095.91|0
1645009600000|2022-02-16 11:06:40|15096.72|15096.72|15096.72|15096.72|15096.72|15096.72|15096.72|15096.72|0
1645009610000|2022-02-16 11:06:50|15097.54|15097.54|15097.54|15097.54|15097.54|15097.54|15097.54|15097.54|0
1645009640000|2022-02-16 11:07:20|15098|15098|15098|15098|15098|15098|15098|15098|0
1645009670000|2022-02-16 11:07:50|15097.77|15097.77|15097.77|15097.77|15097.77|15097.77|15097.77|15097.77|0
1645009700000|2022-02-16 11:08:20|15097.55|15097.55|15096.73|15096.73|15097.55|15097.55|15096.73|15096.73|0
1645009720000|2022-02-16 11:08:40|15097.55|15097.55|15097.55|15097.55|15097.55|15097.55|15097.55|15097.55|0
1645009740000|2022-02-16 11:09:00|15098.37|15098.37|15100.2|15100.2|15100.2|15100.2|15098.37|15098.37|0
1645009770000|2022-02-16 11:09:30|15103.07|15103.07|15103.07|15103.07|15103.07|15103.07|15103.07|15103.07|0
1645009780000|2022-02-16 11:09:40|15101.63|15101.63|15101.63|15101.63|15101.63|15101.63|15101.63|15101.63|0
1645009790000|2022-02-16 11:09:50|15102.3|15102.3|15102.3|15102.3|15102.3|15102.3|15102.3|15102.3|0
1645009800000|2022-02-16 11:10:00|15102.53|15102.53|15099.73|15099.73|15102.53|15102.53|15099.51|15099.51|0
1645009810000|2022-02-16 11:10:10|15098.3|15098.3|15098.97|15098.97|15098.97|15098.97|15098.3|15098.3|0
1645009820000|2022-02-16 11:10:20|15097.53|15097.53|15097.75|15097.75|15097.75|15097.75|15097.53|15097.53|0
1645009840000|2022-02-16 11:10:40|15097.98|15097.98|15097.98|15097.98|15097.98|15097.98|15097.98|15097.98|0
1645009850000|2022-02-16 11:10:50|15097.53|15097.53|15097.53|15097.53|15097.53|15097.53|15097.53|15097.53|0
1645009860000|2022-02-16 11:11:00|15097.31|15097.31|15096.39|15096.39|15097.31|15097.31|15096.39|15096.39|0
1645009870000|2022-02-16 11:11:10|15096.17|15096.17|15096.17|15096.17|15096.17|15096.17|15096.17|15096.17|0
1645009890000|2022-02-16 11:11:30|15095.26|15095.26|15094.34|15094.34|15095.26|15095.26|15094.34|15094.34|0
1645009900000|2022-02-16 11:11:40|15092.11|15092.11|15092.11|15092.11|15092.11|15092.11|15092.11|15092.11|0
1645009920000|2022-02-16 11:12:00|15091.19|15091.19|15091.19|15091.19|15091.19|15091.19|15091.19|15091.19|0
1645009930000|2022-02-16 11:12:10|15092.11|15092.11|15092.11|15092.11|15092.11|15092.11|15092.11|15092.11|0
1645009970000|2022-02-16 11:12:50|15091.55|15091.55|15091.55|15091.55|15091.55|15091.55|15091.55|15091.55|0
1645009980000|2022-02-16 11:13:00|15089.92|15089.92|15089.92|15089.92|15089.92|15089.92|15089.92|15089.92|0
1645010010000|2022-02-16 11:13:30|15091.33|15091.33|15091.33|15091.33|15091.33|15091.33|15091.33|15091.33|0
1645010020000|2022-02-16 11:13:40|15090.41|15090.41|15090.41|15090.41|15090.41|15090.41|15090.41|15090.41|0
1645010040000|2022-02-16 11:14:00|15094.62|15094.62|15094.68|15094.68|15096.09|15096.09|15094.62|15094.62|0
1645010050000|2022-02-16 11:14:10|15094.46|15094.46|15094.46|15094.46|15094.46|15094.46|15094.46|15094.46|0
1645010080000|2022-02-16 11:14:40|15095.4|15095.4|15095.4|15095.4|15095.4|15095.4|15095.4|15095.4|0
1645010100000|2022-02-16 11:15:00|15097.03|15097.03|15099.13|15099.13|15099.13|15099.13|15097.03|15097.03|0
1645010140000|2022-02-16 11:15:40|15098.21|15098.21|15098.21|15098.21|15098.21|15098.21|15098.21|15098.21|0
1645010150000|2022-02-16 11:15:50|15097.27|15097.27|15097.27|15097.27|15097.27|15097.27|15097.27|15097.27|0
1645010170000|2022-02-16 11:16:10|15096.8|15096.8|15096.8|15096.8|15096.8|15096.8|15096.8|15096.8|0
1645010210000|2022-02-16 11:16:50|15097.91|15097.91|15097.91|15097.91|15097.91|15097.91|15097.91|15097.91|0
1645010220000|2022-02-16 11:17:00|15097.69|15097.69|15097.47|15097.47|15097.69|15097.69|15097.47|15097.47|0
1645010230000|2022-02-16 11:17:10|15096.55|15096.55|15096.55|15096.55|15096.55|15096.55|15096.55|15096.55|0
1645010250000|2022-02-16 11:17:30|15096.09|15096.09|15096.09|15096.09|15096.09|15096.09|15096.09|15096.09|0
1645010260000|2022-02-16 11:17:40|15094.46|15094.46|15093.03|15093.03|15094.46|15094.46|15093.03|15093.03|0
1645010280000|2022-02-16 11:18:00|15093.94|15093.94|15094.76|15094.76|15094.76|15094.76|15093.94|15093.94|0
1645010300000|2022-02-16 11:18:20|15094.98|15094.98|15094.98|15094.98|15094.98|15094.98|15094.98|15094.98|0
1645010350000|2022-02-16 11:19:10|15096.62|15096.62|15096.62|15096.62|15096.62|15096.62|15096.62|15096.62|0
1645010380000|2022-02-16 11:19:40|15097.06|15097.06|15097.06|15097.06|15097.06|15097.06|15097.06|15097.06|0
1645010390000|2022-02-16 11:19:50|15097.29|15097.29|15097.29|15097.29|15097.29|15097.29|15097.29|15097.29|0
1645010400000|2022-02-16 11:20:00|15097.73|15097.73|15097.51|15097.51|15097.73|15097.73|15097.51|15097.51|0
1645010410000|2022-02-16 11:20:10|15097.96|15097.96|15098.18|15098.18|15098.18|15098.18|15097.96|15097.96|0
1645010440000|2022-02-16 11:20:40|15097.72|15097.72|15097.72|15097.72|15097.72|15097.72|15097.72|15097.72|0
1645010470000|2022-02-16 11:21:10|15096.83|15096.83|15096.83|15096.83|15096.83|15096.83|15096.83|15096.83|0
1645010480000|2022-02-16 11:21:20|15095.91|15095.91|15095.91|15095.91|15095.91|15095.91|15095.91|15095.91|0
1645010530000|2022-02-16 11:22:10|15096.83|15096.83|15096.83|15096.83|15096.83|15096.83|15096.83|15096.83|0
1645010540000|2022-02-16 11:22:20|15096.42|15096.42|15096.42|15096.42|15096.42|15096.42|15096.42|15096.42|0
1645010550000|2022-02-16 11:22:30|15097.24|15097.24|15097.24|15097.24|15097.24|15097.24|15097.24|15097.24|0
1645010560000|2022-02-16 11:22:40|15096.32|15096.32|15095.41|15095.41|15096.32|15096.32|15095.41|15095.41|0
1645010600000|2022-02-16 11:23:20|15092.86|15092.86|15092.45|15092.45|15092.86|15092.86|15092.45|15092.45|0
1645010610000|2022-02-16 11:23:30|15093.27|15093.27|15093.27|15093.27|15093.27|15093.27|15093.27|15093.27|0
1645010640000|2022-02-16 11:24:00|15092.33|15092.33|15092.33|15092.33|15092.33|15092.33|15092.33|15092.33|0
1645010660000|2022-02-16 11:24:20|15091.91|15091.91|15091.91|15091.91|15091.91|15091.91|15091.91|15091.91|0
1645010690000|2022-02-16 11:24:50|15092.37|15092.37|15092.37|15092.37|15092.37|15092.37|15092.37|15092.37|0
1645010700000|2022-02-16 11:25:00|15093.29|15093.29|15094.75|15094.75|15095.66|15095.66|15093.29|15093.29|0
1645010720000|2022-02-16 11:25:20|15093.31|15093.31|15092.64|15092.64|15093.31|15093.31|15092.64|15092.64|0
1645010740000|2022-02-16 11:25:40|15093.11|15093.11|15093.11|15093.11|15093.11|15093.11|15093.11|15093.11|0
1645010760000|2022-02-16 11:26:00|15092.64|15092.64|15092.17|15092.17|15092.64|15092.64|15091.61|15091.61|0
1645010770000|2022-02-16 11:26:10|15091.71|15091.71|15091.71|15091.71|15091.71|15091.71|15091.71|15091.71|0
1645010780000|2022-02-16 11:26:20|15093.39|15093.39|15093.85|15093.85|15093.85|15093.85|15093.39|15093.39|0
1645010790000|2022-02-16 11:26:30|15094.32|15094.32|15094.32|15094.32|15094.32|15094.32|15094.32|15094.32|0
1645010800000|2022-02-16 11:26:40|15094.79|15094.79|15094.79|15094.79|15094.79|15094.79|15094.79|15094.79|0
1645010820000|2022-02-16 11:27:00|15097.66|15097.66|15097.66|15097.66|15097.66|15097.66|15097.66|15097.66|0
1645010830000|2022-02-16 11:27:10|15098.07|15098.07|15098.07|15098.07|15098.07|15098.07|15098.07|15098.07|0
1645010870000|2022-02-16 11:27:50|15098.89|15098.89|15098.89|15098.89|15098.89|15098.89|15098.89|15098.89|0
1645010890000|2022-02-16 11:28:10|15097.94|15097.94|15097.94|15097.94|15097.94|15097.94|15097.94|15097.94|0
1645010940000|2022-02-16 11:29:00|15099.06|15099.06|15099.97|15099.97|15099.97|15099.97|15099.06|15099.06|0
1645011000000|2022-02-16 11:30:00|15099.16|15099.16|15099.16|15099.16|15099.16|15099.16|15099.16|15099.16|0
1645011030000|2022-02-16 11:30:30|15098.21|15098.21|15098.21|15098.21|15098.21|15098.21|15098.21|15098.21|0
1645011040000|2022-02-16 11:30:40|15096.39|15096.39|15096.39|15096.39|15096.39|15096.39|15096.39|15096.39|0
1645011130000|2022-02-16 11:32:10|15092.08|15092.08|15092.08|15092.08|15092.08|15092.08|15092.08|15092.08|0
1645011140000|2022-02-16 11:32:20|15091.62|15091.62|15091.62|15091.62|15091.62|15091.62|15091.62|15091.62|0
1645011160000|2022-02-16 11:32:40|15090.81|15090.81|15090.81|15090.81|15090.81|15090.81|15090.81|15090.81|0
1645011180000|2022-02-16 11:33:00|15089.13|15089.13|15085.06|15085.06|15089.69|15089.69|15085.06|15085.06|0
1645011190000|2022-02-16 11:33:10|15084.07|15084.07|15084.07|15084.07|15084.07|15084.07|15084.07|15084.07|0
1645011210000|2022-02-16 11:33:30|15084.54|15084.54|15084.54|15084.54|15084.54|15084.54|15084.54|15084.54|0
1645011220000|2022-02-16 11:33:40|15083.98|15083.98|15085.82|15085.82|15085.82|15085.82|15083.98|15083.98|0
1645011230000|2022-02-16 11:33:50|15085.6|15085.6|15085.82|15085.82|15085.82|15085.82|15085.6|15085.6|0
1645011240000|2022-02-16 11:34:00|15086.81|15086.81|15086.59|15086.59|15087.04|15087.04|15086.59|15086.59|0
1645011320000|2022-02-16 11:35:20|15085.56|15085.56|15085.56|15085.56|15085.56|15085.56|15085.56|15085.56|0
1645011330000|2022-02-16 11:35:30|15087.47|15087.47|15090.58|15090.58|15090.58|15090.58|15087.47|15087.47|0
1645011340000|2022-02-16 11:35:40|15089.15|15089.15|15089.15|15089.15|15089.15|15089.15|15089.15|15089.15|0
1645011350000|2022-02-16 11:35:50|15089.71|15089.71|15089.71|15089.71|15089.71|15089.71|15089.71|15089.71|0
1645011360000|2022-02-16 11:36:00|15089.48|15089.48|15090.04|15090.04|15090.04|15090.04|15089.48|15089.48|0
1645011410000|2022-02-16 11:36:50|15090.86|15090.86|15090.04|15090.04|15090.86|15090.86|15090.04|15090.04|0
1645011420000|2022-02-16 11:37:00|15091.04|15091.04|15091.04|15091.04|15091.04|15091.04|15091.04|15091.04|0
1645011450000|2022-02-16 11:37:30|15091.95|15091.95|15092.86|15092.86|15092.86|15092.86|15091.95|15091.95|0
1645011460000|2022-02-16 11:37:40|15093.68|15093.68|15093.68|15093.68|15093.68|15093.68|15093.68|15093.68|0
1645011500000|2022-02-16 11:38:20|15094.15|15094.15|15094.15|15094.15|15094.15|15094.15|15094.15|15094.15|0
1645011510000|2022-02-16 11:38:30|15094.97|15094.97|15099.14|15099.14|15099.14|15099.14|15094.97|15094.97|0
1645011520000|2022-02-16 11:38:40|15100.05|15100.05|15099.14|15099.14|15100.05|15100.05|15099.14|15099.14|0
1645011530000|2022-02-16 11:38:50|15099.36|15099.36|15101.05|15101.05|15101.05|15101.05|15099.36|15099.36|0
1645011540000|2022-02-16 11:39:00|15101.86|15101.86|15102.35|15102.35|15102.81|15102.81|15101.86|15101.86|0
1645011550000|2022-02-16 11:39:10|15102.81|15102.81|15103.26|15103.26|15103.26|15103.26|15102.35|15102.35|0
1645011560000|2022-02-16 11:39:20|15102.81|15102.81|15102.35|15102.35|15103.72|15103.72|15102.35|15102.35|0
1645011570000|2022-02-16 11:39:30|15101.89|15101.89|15101.89|15101.89|15101.89|15101.89|15101.89|15101.89|0
1645011600000|2022-02-16 11:40:00|15100.46|15100.46|15100.91|15100.91|15100.91|15100.91|15100.46|15100.46|0
1645011610000|2022-02-16 11:40:10|15099.97|15099.97|15098.56|15098.56|15099.97|15099.97|15098.56|15098.56|0
1645011630000|2022-02-16 11:40:30|15098.1|15098.1|15097.19|15097.19|15098.1|15098.1|15097.19|15097.19|0
1645011640000|2022-02-16 11:40:40|15096.63|15096.63|15096.63|15096.63|15096.63|15096.63|15096.63|15096.63|0
1645011680000|2022-02-16 11:41:20|15094.18|15094.18|15094.99|15094.99|15094.99|15094.99|15094.18|15094.18|0
1645011690000|2022-02-16 11:41:30|15095.91|15095.91|15096.83|15096.83|15096.83|15096.83|15095.46|15095.46|0
1645011710000|2022-02-16 11:41:50|15097.45|15097.45|15097.66|15097.66|15097.66|15097.66|15097.45|15097.45|0
1645011720000|2022-02-16 11:42:00|15098.12|15098.12|15098.12|15098.12|15098.12|15098.12|15098.12|15098.12|0
1645011730000|2022-02-16 11:42:10|15099.06|15099.06|15099.06|15099.06|15099.06|15099.06|15099.06|15099.06|0
1645011750000|2022-02-16 11:42:30|15098.14|15098.14|15098.14|15098.14|15098.14|15098.14|15098.14|15098.14|0
1645011770000|2022-02-16 11:42:50|15097.92|15097.92|15097.92|15097.92|15097.92|15097.92|15097.92|15097.92|0
1645011800000|2022-02-16 11:43:20|15098.86|15098.86|15098.86|15098.86|15098.86|15098.86|15098.86|15098.86|0
1645011850000|2022-02-16 11:44:10|15100.3|15100.3|15100.3|15100.3|15100.3|15100.3|15100.3|15100.3|0
1645011860000|2022-02-16 11:44:20|15100.77|15100.77|15100.31|15100.31|15100.77|15100.77|15099.85|15099.85|0
1645011870000|2022-02-16 11:44:30|15101.74|15101.74|15104.39|15104.39|15105.3|15105.3|15101.74|15101.74|0
1645011880000|2022-02-16 11:44:40|15105.51|15105.51|15106.42|15106.42|15106.42|15106.42|15105.51|15105.51|0
1645011890000|2022-02-16 11:44:50|15107.85|15107.85|15107.85|15107.85|15107.85|15107.85|15107.85|15107.85|0
1645011900000|2022-02-16 11:45:00|15108.08|15108.08|15108.9|15108.9|15108.9|15108.9|15108.08|15108.08|0
1645011910000|2022-02-16 11:45:10|15109.45|15109.45|15109.45|15109.45|15109.45|15109.45|15109.45|15109.45|0
1645011940000|2022-02-16 11:45:40|15108.98|15108.98|15108.98|15108.98|15108.98|15108.98|15108.98|15108.98|0
1645011970000|2022-02-16 11:46:10|15108.42|15108.42|15108.42|15108.42|15108.42|15108.42|15108.42|15108.42|0
1645011990000|2022-02-16 11:46:30|15109.34|15109.34|15107.51|15107.51|15109.34|15109.34|15107.51|15107.51|0
1645012030000|2022-02-16 11:47:10|15107.04|15107.04|15107.04|15107.04|15107.04|15107.04|15107.04|15107.04|0
1645012100000|2022-02-16 11:48:20|15107.86|15107.86|15107.86|15107.86|15107.86|15107.86|15107.86|15107.86|0
1645012110000|2022-02-16 11:48:30|15106.94|15106.94|15106.94|15106.94|15106.94|15106.94|15106.94|15106.94|0
1645012160000|2022-02-16 11:49:20|15106.12|15106.12|15106.12|15106.12|15106.12|15106.12|15106.12|15106.12|0
1645012220000|2022-02-16 11:50:20|15107.95|15107.95|15107.95|15107.95|15107.95|15107.95|15107.95|15107.95|0
1645012230000|2022-02-16 11:50:30|15106.12|15106.12|15105.31|15105.31|15106.12|15106.12|15105.31|15105.31|0
1645012240000|2022-02-16 11:50:40|15105.1|15105.1|15104.63|15104.63|15105.1|15105.1|15104.63|15104.63|0
1645012270000|2022-02-16 11:51:10|15105.54|15105.54|15105.54|15105.54|15105.54|15105.54|15105.54|15105.54|0
1645012290000|2022-02-16 11:51:30|15104.73|15104.73|15097.98|15097.98|15104.73|15104.73|15095.7|15095.7|0
1645012300000|2022-02-16 11:51:40|15098.44|15098.44|15098.44|15098.44|15098.44|15098.44|15098.44|15098.44|0
1645012310000|2022-02-16 11:51:50|15099|15099|15099|15099|15099|15099|15099|15099|0
1645012330000|2022-02-16 11:52:10|15098.78|15098.78|15098.78|15098.78|15098.78|15098.78|15098.78|15098.78|0
1645012340000|2022-02-16 11:52:20|15099.23|15099.23|15098.78|15098.78|15099.23|15099.23|15098.78|15098.78|0
1645012360000|2022-02-16 11:52:40|15098.11|15098.11|15098.11|15098.11|15098.11|15098.11|15098.11|15098.11|0
1645012390000|2022-02-16 11:53:10|15096.67|15096.67|15096.67|15096.67|15096.67|15096.67|15096.67|15096.67|0
1645012400000|2022-02-16 11:53:20|15097.13|15097.13|15097.13|15097.13|15097.13|15097.13|15097.13|15097.13|0
1645012420000|2022-02-16 11:53:40|15096.31|15096.31|15096.31|15096.31|15096.31|15096.31|15096.31|15096.31|0
1645012430000|2022-02-16 11:53:50|15096.76|15096.76|15097.65|15097.65|15097.65|15097.65|15096.76|15096.76|0
1645012440000|2022-02-16 11:54:00|15097.88|15097.88|15094.39|15094.39|15098.32|15098.32|15094.39|15094.39|0
1645012540000|2022-02-16 11:55:40|15094.17|15094.17|15094.17|15094.17|15094.17|15094.17|15094.17|15094.17|0
1645012550000|2022-02-16 11:55:50|15094.63|15094.63|15094.63|15094.63|15094.63|15094.63|15094.63|15094.63|0
1645012560000|2022-02-16 11:56:00|15095.54|15095.54|15095.54|15095.54|15095.54|15095.54|15095.54|15095.54|0
1645012670000|2022-02-16 11:57:50|15091.24|15091.24|15091.04|15091.04|15091.24|15091.24|15091.04|15091.04|0
1645012680000|2022-02-16 11:58:00|15090.62|15090.62|15088.45|15088.45|15090.62|15090.62|15088.45|15088.45|0
1645012730000|2022-02-16 11:58:50|15089.01|15089.01|15086.36|15086.36|15089.01|15089.01|15086.36|15086.36|0
1645012740000|2022-02-16 11:59:00|15085.8|15085.8|15085.44|15085.44|15086.36|15086.36|15085.44|15085.44|0
1645012780000|2022-02-16 11:59:40|15084.53|15084.53|15075.88|15075.88|15084.53|15084.53|15075.88|15075.88|0
1645012790000|2022-02-16 11:59:50|15074.24|15074.24|15075.36|15075.36|15076.24|15076.24|15074.24|15074.24|0
1645012810000|2022-02-16 12:00:10|15074.54|15074.54|15074.54|15074.54|15074.54|15074.54|15074.54|15074.54|0
1645012820000|2022-02-16 12:00:20|15073.87|15073.87|15073.87|15073.87|15073.87|15073.87|15073.87|15073.87|0
1645012840000|2022-02-16 12:00:40|15074.34|15074.34|15074.34|15074.34|15074.34|15074.34|15074.34|15074.34|0
1645012870000|2022-02-16 12:01:10|15075.45|15075.45|15077.38|15077.38|15077.38|15077.38|15075.45|15075.45|0
1645012880000|2022-02-16 12:01:20|15077.85|15077.85|15077.85|15077.85|15077.85|15077.85|15077.85|15077.85|0
1645012910000|2022-02-16 12:01:50|15078.77|15078.77|15076.61|15076.61|15078.77|15078.77|15076.61|15076.61|0
1645012920000|2022-02-16 12:02:00|15076.41|15076.41|15075.29|15075.29|15076.41|15076.41|15075.29|15075.29|0
1645012960000|2022-02-16 12:02:40|15076.73|15076.73|15076.73|15076.73|15076.73|15076.73|15076.73|15076.73|0
1645012990000|2022-02-16 12:03:10|15077.72|15077.72|15077.72|15077.72|15077.72|15077.72|15077.72|15077.72|0
1645013020000|2022-02-16 12:03:40|15078.84|15078.84|15077.92|15077.92|15078.84|15078.84|15077.92|15077.92|0
1645013060000|2022-02-16 12:04:20|15078.42|15078.42|15078.42|15078.42|15078.42|15078.42|15078.42|15078.42|0
1645013070000|2022-02-16 12:04:30|15078.62|15078.62|15078.62|15078.62|15078.62|15078.62|15078.62|15078.62|0
1645013100000|2022-02-16 12:05:00|15077.19|15077.19|15077.19|15077.19|15077.19|15077.19|15077.19|15077.19|0
1645013120000|2022-02-16 12:05:20|15076.97|15076.97|15076.97|15076.97|15076.97|15076.97|15076.97|15076.97|0
1645013140000|2022-02-16 12:05:40|15077.44|15077.44|15078.61|15078.61|15079.17|15079.17|15077.44|15077.44|0
1645013180000|2022-02-16 12:06:20|15079.08|15079.08|15079.08|15079.08|15079.08|15079.08|15079.08|15079.08|0
1645013190000|2022-02-16 12:06:30|15080.52|15080.52|15080.52|15080.52|15080.52|15080.52|15080.52|15080.52|0
1645013200000|2022-02-16 12:06:40|15080.97|15080.97|15080.29|15080.29|15080.97|15080.97|15080.29|15080.29|0
1645013250000|2022-02-16 12:07:30|15082.02|15082.02|15083.93|15083.93|15083.93|15083.93|15082.02|15082.02|0
1645013270000|2022-02-16 12:07:50|15084.43|15084.43|15084.43|15084.43|15084.43|15084.43|15084.43|15084.43|0
1645013280000|2022-02-16 12:08:00|15083.51|15083.51|15082.6|15082.6|15083.51|15083.51|15082.6|15082.6|0
1645013300000|2022-02-16 12:08:20|15083.54|15083.54|15084.46|15084.46|15084.46|15084.46|15083.54|15083.54|0
1645013310000|2022-02-16 12:08:30|15093.35|15093.35|15096.48|15096.48|15096.48|15096.48|15093.35|15093.35|0
1645013320000|2022-02-16 12:08:40|15096.94|15096.94|15096.89|15096.89|15096.94|15096.94|15096.48|15096.48|0
1645013330000|2022-02-16 12:08:50|15097.11|15097.11|15097.11|15097.11|15097.11|15097.11|15097.11|15097.11|0
1645013350000|2022-02-16 12:09:10|15096.3|15096.3|15094|15094|15096.3|15096.3|15094|15094|0
1645013360000|2022-02-16 12:09:20|15096.87|15096.87|15096.87|15096.87|15096.87|15096.87|15096.87|15096.87|0
1645013370000|2022-02-16 12:09:30|15097.09|15097.09|15097.09|15097.09|15097.09|15097.09|15097.09|15097.09|0
1645013450000|2022-02-16 12:10:50|15096.64|15096.64|15096.64|15096.64|15096.64|15096.64|15096.64|15096.64|0
1645013540000|2022-02-16 12:12:20|15098.47|15098.47|15098.47|15098.47|15098.47|15098.47|15098.47|15098.47|0
1645013580000|2022-02-16 12:13:00|15099.29|15099.29|15099.29|15099.29|15099.29|15099.29|15099.29|15099.29|0
1645013590000|2022-02-16 12:13:10|15100.11|15100.11|15100.11|15100.11|15100.11|15100.11|15100.11|15100.11|0
1645013600000|2022-02-16 12:13:20|15099.55|15099.55|15100.37|15100.37|15100.37|15100.37|15099.55|15099.55|0
1645013620000|2022-02-16 12:13:40|15100.82|15100.82|15099.91|15099.91|15100.82|15100.82|15098.99|15098.99|0
1645013630000|2022-02-16 12:13:50|15099.45|15099.45|15102.74|15102.74|15102.77|15102.77|15098.99|15098.99|0
1645013640000|2022-02-16 12:14:00|15103.2|15103.2|15101.83|15101.83|15103.2|15103.2|15101.83|15101.83|0
1645013650000|2022-02-16 12:14:10|15100.45|15100.45|15100.22|15100.22|15100.45|15100.45|15100|15100|0
1645013660000|2022-02-16 12:14:20|15099.28|15099.28|15099.05|15099.05|15099.28|15099.28|15099.05|15099.05|0
1645013680000|2022-02-16 12:14:40|15097.22|15097.22|15097.22|15097.22|15097.22|15097.22|15097.22|15097.22|0
1645013720000|2022-02-16 12:15:20|15096.31|15096.31|15096.77|15096.77|15097.22|15097.22|15096.31|15096.31|0
1645013750000|2022-02-16 12:15:50|15096.99|15096.99|15096.99|15096.99|15096.99|15096.99|15096.99|15096.99|0
1645013780000|2022-02-16 12:16:20|15095.35|15095.35|15094.08|15094.08|15095.35|15095.35|15094.08|15094.08|0
1645013790000|2022-02-16 12:16:30|15093.86|15093.86|15093.86|15093.86|15093.86|15093.86|15093.86|15093.86|0
1645013800000|2022-02-16 12:16:40|15092.18|15092.18|15093.3|15093.3|15093.3|15093.3|15092.18|15092.18|0
1645013820000|2022-02-16 12:17:00|15095.13|15095.13|15095.34|15095.34|15095.34|15095.34|15095.13|15095.13|0
1645013890000|2022-02-16 12:18:10|15096.25|15096.25|15096.25|15096.25|15096.25|15096.25|15096.25|15096.25|0
1645013930000|2022-02-16 12:18:50|15095.78|15095.78|15095.78|15095.78|15095.78|15095.78|15095.78|15095.78|0
1645013980000|2022-02-16 12:19:40|15092.91|15092.91|15092.91|15092.91|15092.91|15092.91|15092.91|15092.91|0
1645014000000|2022-02-16 12:20:00|15090.17|15090.17|15090.17|15090.17|15090.17|15090.17|15090.17|15090.17|0
1645014060000|2022-02-16 12:21:00|15091.08|15091.08|15091.08|15091.08|15091.08|15091.08|15091.08|15091.08|0
1645014070000|2022-02-16 12:21:10|15091.9|15091.9|15093.83|15093.83|15093.83|15093.83|15091.9|15091.9|0
1645014090000|2022-02-16 12:21:30|15093.38|15093.38|15093.38|15093.38|15093.38|15093.38|15093.38|15093.38|0
1645014130000|2022-02-16 12:22:10|15093.85|15093.85|15093.85|15093.85|15093.85|15093.85|15093.85|15093.85|0
1645014170000|2022-02-16 12:22:50|15093.39|15093.39|15093.39|15093.39|15093.39|15093.39|15093.39|15093.39|0
1645014200000|2022-02-16 12:23:20|15093.6|15093.6|15093.6|15093.6|15093.6|15093.6|15093.6|15093.6|0
1645014220000|2022-02-16 12:23:40|15092.68|15092.68|15096.37|15096.37|15096.37|15096.37|15092.68|15092.68|0
1645014230000|2022-02-16 12:23:50|15097.8|15097.8|15097.8|15097.8|15097.8|15097.8|15097.8|15097.8|0
1645014240000|2022-02-16 12:24:00|15098.25|15098.25|15094.04|15094.04|15098.25|15098.25|15094.04|15094.04|0
1645014250000|2022-02-16 12:24:10|15092.41|15092.41|15092.41|15092.41|15092.41|15092.41|15092.41|15092.41|0
1645014300000|2022-02-16 12:25:00|15092.88|15092.88|15092.88|15092.88|15092.88|15092.88|15092.88|15092.88|0
1645014310000|2022-02-16 12:25:10|15094.51|15094.51|15100.75|15100.75|15100.75|15100.75|15094.51|15094.51|0
1645014320000|2022-02-16 12:25:20|15101.25|15101.25|15101.75|15101.75|15101.75|15101.75|15101.25|15101.25|0
1645014330000|2022-02-16 12:25:30|15100.27|15100.27|15100.83|15100.83|15100.83|15100.83|15100.27|15100.27|0
1645014340000|2022-02-16 12:25:40|15101.45|15101.45|15101.45|15101.45|15101.45|15101.45|15101.45|15101.45|0
1645014350000|2022-02-16 12:25:50|15100.99|15100.99|15100.99|15100.99|15100.99|15100.99|15100.99|15100.99|0
1645014470000|2022-02-16 12:27:50|15101.9|15101.9|15101.9|15101.9|15101.9|15101.9|15101.9|15101.9|0
1645014490000|2022-02-16 12:28:10|15101.45|15101.45|15100.98|15100.98|15101.45|15101.45|15100.98|15100.98|0
1645014520000|2022-02-16 12:28:40|15099.54|15099.54|15098.63|15098.63|15099.54|15099.54|15098.63|15098.63|0
1645014570000|2022-02-16 12:29:30|15097.51|15097.51|15095.88|15095.88|15097.51|15097.51|15095.88|15095.88|0
1645014580000|2022-02-16 12:29:40|15094.96|15094.96|15095.52|15095.52|15095.52|15095.52|15094.96|15094.96|0
1645014630000|2022-02-16 12:30:30|15095.07|15095.07|15095.99|15095.99|15095.99|15095.99|15095.07|15095.07|0
1645014660000|2022-02-16 12:31:00|15095.07|15095.07|15095.07|15095.07|15095.07|15095.07|15095.07|15095.07|0
1645014680000|2022-02-16 12:31:20|15095.54|15095.54|15094.72|15094.72|15095.54|15095.54|15094.72|15094.72|0
1645014690000|2022-02-16 12:31:30|15095.64|15095.64|15096.09|15096.09|15096.09|15096.09|15095.64|15095.64|0
1645014740000|2022-02-16 12:32:20|15097.21|15097.21|15096.99|15096.99|15097.21|15097.21|15096.32|15096.32|0
1645014750000|2022-02-16 12:32:30|15097.43|15097.43|15098.13|15098.13|15098.13|15098.13|15097.43|15097.43|0
1645014760000|2022-02-16 12:32:40|15098.58|15098.58|15098.58|15098.58|15098.58|15098.58|15098.58|15098.58|0
1645014780000|2022-02-16 12:33:00|15098.35|15098.35|15097.91|15097.91|15098.35|15098.35|15097.91|15097.91|0
1645014790000|2022-02-16 12:33:10|15097.68|15097.68|15092.55|15092.55|15097.68|15097.68|15092.55|15092.55|0
1645014800000|2022-02-16 12:33:20|15092.77|15092.77|15093.78|15093.78|15093.78|15093.78|15092.77|15092.77|0
1645014810000|2022-02-16 12:33:30|15094|15094|15094.67|15094.67|15094.67|15094.67|15094|15094|0
1645014820000|2022-02-16 12:33:40|15095.12|15095.12|15095.12|15095.12|15095.12|15095.12|15095.12|15095.12|0
1645014830000|2022-02-16 12:33:50|15096.95|15096.95|15095.83|15095.83|15096.95|15096.95|15095.83|15095.83|0
1645014840000|2022-02-16 12:34:00|15094|15094|15094.56|15094.56|15094.56|15094.56|15094|15094|0
1645014850000|2022-02-16 12:34:10|15095.12|15095.12|15095.68|15095.68|15095.68|15095.68|15095.12|15095.12|0
1645014860000|2022-02-16 12:34:20|15092.51|15092.51|15090.27|15090.27|15092.51|15092.51|15090.27|15090.27|0
1645014880000|2022-02-16 12:34:40|15089.36|15089.36|15089.36|15089.36|15089.36|15089.36|15089.36|15089.36|0
1645014910000|2022-02-16 12:35:10|15090.27|15090.27|15084.2|15084.2|15090.27|15090.27|15084.2|15084.2|0
1645014920000|2022-02-16 12:35:20|15083.39|15083.39|15089.82|15089.82|15090.67|15090.67|15082.19|15082.19|0
1645014930000|2022-02-16 12:35:30|15090.02|15090.02|15090.52|15090.52|15090.52|15090.52|15090.02|15090.02|0
1645014950000|2022-02-16 12:35:50|15089.96|15089.96|15089.96|15089.96|15089.96|15089.96|15089.96|15089.96|0
1645014960000|2022-02-16 12:36:00|15088.06|15088.06|15088.06|15088.06|15088.06|15088.06|15088.06|15088.06|0
1645014970000|2022-02-16 12:36:10|15088.61|15088.61|15090.56|15090.56|15090.56|15090.56|15088.61|15088.61|0
1645014990000|2022-02-16 12:36:30|15089.64|15089.64|15089.64|15089.64|15089.64|15089.64|15089.64|15089.64|0
1645015030000|2022-02-16 12:37:10|15089.85|15089.85|15089.85|15089.85|15089.85|15089.85|15089.85|15089.85|0
1645015040000|2022-02-16 12:37:20|15090.05|15090.05|15090.55|15090.55|15090.55|15090.55|15090.05|15090.05|0
1645015050000|2022-02-16 12:37:30|15089.64|15089.64|15089.19|15089.19|15089.64|15089.64|15089.19|15089.19|0
1645015060000|2022-02-16 12:37:40|15090.62|15090.62|15090.62|15090.62|15090.62|15090.62|15090.62|15090.62|0
1645015090000|2022-02-16 12:38:10|15092.06|15092.06|15096.76|15096.76|15096.76|15096.76|15092.06|15092.06|0
1645015100000|2022-02-16 12:38:20|15098.2|15098.2|15101.7|15101.7|15101.7|15101.7|15098.2|15098.2|0
1645015110000|2022-02-16 12:38:30|15102.7|15102.7|15102.7|15102.7|15102.7|15102.7|15102.7|15102.7|0
1645015130000|2022-02-16 12:38:50|15104.53|15104.53|15104.53|15104.53|15104.53|15104.53|15104.53|15104.53|0
1645015150000|2022-02-16 12:39:10|15103.71|15103.71|15103.71|15103.71|15103.71|15103.71|15103.71|15103.71|0
1645015180000|2022-02-16 12:39:40|15103.3|15103.3|15103.3|15103.3|15103.3|15103.3|15103.3|15103.3|0
1645015190000|2022-02-16 12:39:50|15106.64|15106.64|15108.83|15108.83|15108.83|15108.83|15106.64|15106.64|0
1645015200000|2022-02-16 12:40:00|15109.39|15109.39|15109.39|15109.39|15109.39|15109.39|15109.39|15109.39|0
1645015210000|2022-02-16 12:40:10|15108.83|15108.83|15109.3|15109.3|15109.3|15109.3|15108.83|15108.83|0
1645015220000|2022-02-16 12:40:20|15109.77|15109.77|15109.77|15109.77|15109.77|15109.77|15109.77|15109.77|0
1645015270000|2022-02-16 12:41:10|15111.21|15111.21|15111.21|15111.21|15111.21|15111.21|15111.21|15111.21|0
1645015290000|2022-02-16 12:41:30|15111.76|15111.76|15111.76|15111.76|15111.76|15111.76|15111.76|15111.76|0
1645015300000|2022-02-16 12:41:40|15110.82|15110.82|15110.38|15110.38|15110.82|15110.82|15110.38|15110.38|0
1645015330000|2022-02-16 12:42:10|15108.55|15108.55|15108.55|15108.55|15108.55|15108.55|15108.55|15108.55|0
1645015340000|2022-02-16 12:42:20|15109.02|15109.02|15107.38|15107.38|15109.02|15109.02|15107.38|15107.38|0
1645015350000|2022-02-16 12:42:30|15106.57|15106.57|15106.57|15106.57|15106.57|15106.57|15106.57|15106.57|0
1645015360000|2022-02-16 12:42:40|15105.45|15105.45|15105.45|15105.45|15105.45|15105.45|15105.45|15105.45|0
1645015370000|2022-02-16 12:42:50|15104.02|15104.02|15104.02|15104.02|15104.02|15104.02|15104.02|15104.02|0
1645015400000|2022-02-16 12:43:20|15105.45|15105.45|15105.45|15105.45|15105.45|15105.45|15105.45|15105.45|0
1645015440000|2022-02-16 12:44:00|15105.67|15105.67|15105.67|15105.67|15105.67|15105.67|15105.67|15105.67|0
1645015460000|2022-02-16 12:44:20|15105.9|15105.9|15105.67|15105.67|15105.9|15105.9|15105.67|15105.67|0
1645015530000|2022-02-16 12:45:30|15106.49|15106.49|15106.49|15106.49|15106.49|15106.49|15106.49|15106.49|0
1645015540000|2022-02-16 12:45:40|15105.67|15105.67|15106.49|15106.49|15106.49|15106.49|15105.67|15105.67|0
1645015650000|2022-02-16 12:47:30|15106.02|15106.02|15105.55|15105.55|15106.02|15106.02|15105.55|15105.55|0
1645015680000|2022-02-16 12:48:00|15106.02|15106.02|15106.02|15106.02|15106.58|15106.58|15106.02|15106.02|0
1645015690000|2022-02-16 12:48:10|15105.11|15105.11|15104.55|15104.55|15105.11|15105.11|15104.55|15104.55|0
1645015700000|2022-02-16 12:48:20|15103.61|15103.61|15101.22|15101.22|15103.61|15103.61|15101.22|15101.22|0
1645015710000|2022-02-16 12:48:30|15099.78|15099.78|15099.78|15099.78|15099.78|15099.78|15099.78|15099.78|0
1645015720000|2022-02-16 12:48:40|15099.34|15099.34|15099.34|15099.34|15099.34|15099.34|15099.34|15099.34|0
1645015750000|2022-02-16 12:49:10|15099.83|15099.83|15099.02|15099.02|15099.83|15099.83|15099.02|15099.02|0
1645015780000|2022-02-16 12:49:40|15099.83|15099.83|15101.57|15101.57|15102.48|15102.48|15099.83|15099.83|0
1645015790000|2022-02-16 12:49:50|15100.65|15100.65|15100.65|15100.65|15100.65|15100.65|15100.65|15100.65|0
1645015800000|2022-02-16 12:50:00|15098.04|15098.04|15098.04|15098.04|15098.04|15098.04|15098.04|15098.04|0
1645015810000|2022-02-16 12:50:10|15097.84|15097.84|15097.84|15097.84|15097.84|15097.84|15097.84|15097.84|0
1645015830000|2022-02-16 12:50:30|15095.38|15095.38|15095.38|15095.38|15095.38|15095.38|15095.38|15095.38|0
1645015840000|2022-02-16 12:50:40|15094.93|15094.93|15094.93|15094.93|15094.93|15094.93|15094.93|15094.93|0
1645015850000|2022-02-16 12:50:50|15095.48|15095.48|15095.48|15095.48|15095.48|15095.48|15095.48|15095.48|0
1645015860000|2022-02-16 12:51:00|15094.57|15094.57|15094.57|15094.57|15094.57|15094.57|15094.57|15094.57|0
1645015890000|2022-02-16 12:51:30|15093.75|15093.75|15090.09|15090.09|15093.75|15093.75|15090.09|15090.09|0
1645015940000|2022-02-16 12:52:20|15092.64|15092.64|15095.34|15095.34|15095.34|15095.34|15092.64|15092.64|0
1645015970000|2022-02-16 12:52:50|15096.15|15096.15|15096.15|15096.15|15096.15|15096.15|15096.15|15096.15|0
1645015990000|2022-02-16 12:53:10|15096.61|15096.61|15096.15|15096.15|15096.61|15096.61|15096.15|15096.15|0
1645016010000|2022-02-16 12:53:30|15095.21|15095.21|15095.21|15095.21|15095.21|15095.21|15095.21|15095.21|0
1645016060000|2022-02-16 12:54:20|15095.66|15095.66|15095.66|15095.66|15095.66|15095.66|15095.66|15095.66|0
1645016070000|2022-02-16 12:54:30|15096.55|15096.55|15096.78|15096.78|15096.78|15096.78|15096.55|15096.55|0
1645016090000|2022-02-16 12:54:50|15096.55|15096.55|15096.55|15096.55|15096.55|15096.55|15096.55|15096.55|0
1645016110000|2022-02-16 12:55:10|15096.33|15096.33|15096.33|15096.33|15096.33|15096.33|15096.33|15096.33|0
1645016140000|2022-02-16 12:55:40|15096.79|15096.79|15096.79|15096.79|15096.79|15096.79|15096.79|15096.79|0
1645016150000|2022-02-16 12:55:50|15097.61|15097.61|15102.78|15102.78|15103.22|15103.22|15097.61|15097.61|0
1645016180000|2022-02-16 12:56:20|15103.24|15103.24|15103.24|15103.24|15103.24|15103.24|15103.24|15103.24|0
1645016200000|2022-02-16 12:56:40|15105.69|15105.69|15105.43|15105.43|15106.25|15106.25|15105.43|15105.43|0
1645016210000|2022-02-16 12:56:50|15105.89|15105.89|15105.89|15105.89|15105.89|15105.89|15105.89|15105.89|0
1645016220000|2022-02-16 12:57:00|15106.88|15106.88|15114.46|15114.46|15115.07|15115.07|15106.88|15106.88|0
1645016300000|2022-02-16 12:58:20|15115.27|15115.27|15116.09|15116.09|15116.09|15116.09|15115.27|15115.27|0
1645016310000|2022-02-16 12:58:30|15118.41|15118.41|15122.29|15122.29|15122.29|15122.29|15118.41|15118.41|0
1645016320000|2022-02-16 12:58:40|15122.76|15122.76|15122.76|15122.76|15122.76|15122.76|15122.76|15122.76|0
1645016350000|2022-02-16 12:59:10|15123.87|15123.87|15123.87|15123.87|15123.87|15123.87|15123.87|15123.87|0
1645016380000|2022-02-16 12:59:40|15125.51|15125.51|15135.01|15135.01|15137.46|15137.46|15125.51|15125.51|0
1645016390000|2022-02-16 12:59:50|15139.31|15139.31|15142.1|15142.1|15142.1|15142.1|15139.31|15139.31|0
1645016400000|2022-02-16 13:00:00|15142.2|15142.2|15142.2|15142.2|15142.2|15142.2|15142.2|15142.2|0
1645016420000|2022-02-16 13:00:20|15142.66|15142.66|15142.66|15142.66|15142.66|15142.66|15142.66|15142.66|0
1645016450000|2022-02-16 13:00:50|15140.07|15140.07|15140.63|15140.63|15140.88|15140.88|15140.07|15140.07|0
1645016460000|2022-02-16 13:01:00|15140.4|15140.4|15140.4|15140.4|15140.4|15140.4|15140.4|15140.4|0
1645016470000|2022-02-16 13:01:10|15141.67|15141.67|15147.69|15147.69|15150.43|15150.43|15141.67|15141.67|0
1645016500000|2022-02-16 13:01:40|15149.36|15149.36|15149.36|15149.36|15149.36|15149.36|15149.36|15149.36|0
1645016510000|2022-02-16 13:01:50|15149.83|15149.83|15149.36|15149.36|15149.83|15149.83|15149.36|15149.36|0
1645016520000|2022-02-16 13:02:00|15147.53|15147.53|15147.06|15147.06|15147.53|15147.53|15146.59|15146.59|0
1645016530000|2022-02-16 13:02:10|15146.15|15146.15|15147.06|15147.06|15147.06|15147.06|15146.15|15146.15|0
1645016540000|2022-02-16 13:02:20|15150.33|15150.33|15151.96|15151.96|15153.79|15153.79|15149.42|15149.42|0
1645016550000|2022-02-16 13:02:30|15154.71|15154.71|15172.86|15172.86|15172.86|15172.86|15154.71|15154.71|0
1645016560000|2022-02-16 13:02:40|15173.81|15173.81|15181.5|15181.5|15181.5|15181.5|15173.81|15173.81|0
1645016590000|2022-02-16 13:03:10|15178.76|15178.76|15178.76|15178.76|15178.76|15178.76|15178.76|15178.76|0
1645016640000|2022-02-16 13:04:00|15177.34|15177.34|15176.43|15176.43|15177.34|15177.34|15176.43|15176.43|0
1645016650000|2022-02-16 13:04:10|15178.06|15178.06|15178.06|15178.06|15178.06|15178.06|15178.06|15178.06|0
1645016670000|2022-02-16 13:04:30|15178.98|15178.98|15178.98|15178.98|15178.98|15178.98|15178.98|15178.98|0
1645016680000|2022-02-16 13:04:40|15179.39|15179.39|15179.39|15179.39|15179.39|15179.39|15179.39|15179.39|0
1645016690000|2022-02-16 13:04:50|15178.57|15178.57|15178.57|15178.57|15178.57|15178.57|15178.57|15178.57|0
1645016700000|2022-02-16 13:05:00|15181.32|15181.32|15182.34|15182.34|15182.34|15182.34|15181.32|15181.32|0
1645016710000|2022-02-16 13:05:10|15183.98|15183.98|15183.98|15183.98|15183.98|15183.98|15183.98|15183.98|0
1645016730000|2022-02-16 13:05:30|15183.06|15183.06|15178.12|15178.12|15183.06|15183.06|15178.12|15178.12|0
1645016750000|2022-02-16 13:05:50|15176.68|15176.68|15176.68|15176.68|15176.68|15176.68|15176.68|15176.68|0
1645016760000|2022-02-16 13:06:00|15175.25|15175.25|15175.25|15175.25|15175.25|15175.25|15175.25|15175.25|0
1645016780000|2022-02-16 13:06:20|15172.5|15172.5|15172.5|15172.5|15172.5|15172.5|15172.5|15172.5|0
1645016790000|2022-02-16 13:06:30|15172.96|15172.96|15172.5|15172.5|15173.42|15173.42|15172.5|15172.5|0
1645016810000|2022-02-16 13:06:50|15170.87|15170.87|15170.87|15170.87|15170.87|15170.87|15170.87|15170.87|0
1645016820000|2022-02-16 13:07:00|15170.31|15170.31|15169.75|15169.75|15170.31|15170.31|15169.75|15169.75|0
1645016830000|2022-02-16 13:07:10|15168.84|15168.84|15168.84|15168.84|15168.84|15168.84|15168.84|15168.84|0
1645016850000|2022-02-16 13:07:30|15168.43|15168.43|15168.83|15168.83|15168.83|15168.83|15167.2|15167.2|0
1645016870000|2022-02-16 13:07:50|15169.65|15169.65|15174.14|15174.14|15174.14|15174.14|15169.65|15169.65|0
1645016880000|2022-02-16 13:08:00|15178.44|15178.44|15178.44|15178.44|15178.44|15178.44|15178.44|15178.44|0
1645016890000|2022-02-16 13:08:10|15177.97|15177.97|15177.41|15177.41|15177.97|15177.97|15177.41|15177.41|0
1645016900000|2022-02-16 13:08:20|15176.96|15176.96|15176.96|15176.96|15176.96|15176.96|15176.96|15176.96|0
1645016910000|2022-02-16 13:08:30|15177.37|15177.37|15177.37|15177.37|15177.37|15177.37|15177.37|15177.37|0
1645016920000|2022-02-16 13:08:40|15177.98|15177.98|15180.73|15180.73|15180.73|15180.73|15177.98|15177.98|0
1645016970000|2022-02-16 13:09:30|15181.29|15181.29|15181.29|15181.29|15181.29|15181.29|15181.29|15181.29|0
1645016980000|2022-02-16 13:09:40|15182.4|15182.4|15182.4|15182.4|15182.4|15182.4|15182.4|15182.4|0
1645017010000|2022-02-16 13:10:10|15181.46|15181.46|15180.64|15180.64|15181.46|15181.46|15180.64|15180.64|0
1645017030000|2022-02-16 13:10:30|15183.1|15183.1|15183.1|15183.1|15183.1|15183.1|15183.1|15183.1|0
1645017060000|2022-02-16 13:11:00|15181.27|15181.27|15181.27|15181.27|15181.27|15181.27|15181.27|15181.27|0
1645017090000|2022-02-16 13:11:30|15180.32|15180.32|15180.32|15180.32|15180.32|15180.32|15180.32|15180.32|0
1645017140000|2022-02-16 13:12:20|15179.51|15179.51|15179.51|15179.51|15179.51|15179.51|15179.51|15179.51|0
1645017150000|2022-02-16 13:12:30|15178.69|15178.69|15177.05|15177.05|15178.69|15178.69|15177.05|15177.05|0
1645017180000|2022-02-16 13:13:00|15177.61|15177.61|15177.61|15177.61|15177.61|15177.61|15177.61|15177.61|0
1645017230000|2022-02-16 13:13:50|15177.39|15177.39|15177.39|15177.39|15177.39|15177.39|15177.39|15177.39|0
1645017320000|2022-02-16 13:15:20|15175.95|15175.95|15175.95|15175.95|15175.95|15175.95|15175.95|15175.95|0
1645017350000|2022-02-16 13:15:50|15175.04|15175.04|15176.49|15176.49|15176.49|15176.49|15175.04|15175.04|0
1645017390000|2022-02-16 13:16:30|15174.66|15174.66|15174.66|15174.66|15174.66|15174.66|15174.66|15174.66|0
1645017400000|2022-02-16 13:16:40|15175.07|15175.07|15176.9|15176.9|15177.81|15177.81|15175.07|15175.07|0
1645017410000|2022-02-16 13:16:50|15178.53|15178.53|15178.53|15178.53|15178.53|15178.53|15178.53|15178.53|0
1645017430000|2022-02-16 13:17:10|15176.9|15176.9|15176.9|15176.9|15176.9|15176.9|15176.9|15176.9|0
1645017450000|2022-02-16 13:17:30|15176.43|15176.43|15175.4|15175.4|15176.43|15176.43|15175.4|15175.4|0
1645017460000|2022-02-16 13:17:40|15174.28|15174.28|15174.28|15174.28|15174.28|15174.28|15174.28|15174.28|0
1645017470000|2022-02-16 13:17:50|15172.45|15172.45|15164.41|15164.41|15172.45|15172.45|15163.29|15163.29|0
1645017500000|2022-02-16 13:18:20|15164.2|15164.2|15164.2|15164.2|15164.2|15164.2|15164.2|15164.2|0
1645017550000|2022-02-16 13:19:10|15166.94|15166.94|15169.14|15169.14|15169.14|15169.14|15166.94|15166.94|0
1645017560000|2022-02-16 13:19:20|15169.59|15169.59|15168.68|15168.68|15169.59|15169.59|15168.68|15168.68|0
1645017570000|2022-02-16 13:19:30|15170.91|15170.91|15170.91|15170.91|15170.91|15170.91|15170.91|15170.91|0
1645017590000|2022-02-16 13:19:50|15170.09|15170.09|15168.65|15168.65|15170.09|15170.09|15168.65|15168.65|0
1645017600000|2022-02-16 13:20:00|15167.54|15167.54|15167.54|15167.54|15167.54|15167.54|15167.54|15167.54|0
1645017610000|2022-02-16 13:20:10|15166.42|15166.42|15166.98|15166.98|15166.98|15166.98|15166.42|15166.42|0
1645017640000|2022-02-16 13:20:40|15159.94|15159.94|15159.46|15159.46|15159.94|15159.94|15159.46|15159.46|0
1645017660000|2022-02-16 13:21:00|15158.65|15158.65|15157.83|15157.83|15158.65|15158.65|15157.83|15157.83|0
1645017720000|2022-02-16 13:22:00|15157.36|15157.36|15155.92|15155.92|15157.36|15157.36|15155.92|15155.92|0
1645017730000|2022-02-16 13:22:10|15155.47|15155.47|15155.47|15155.47|15155.47|15155.47|15155.47|15155.47|0
1645017740000|2022-02-16 13:22:20|15154.97|15154.97|15154.97|15154.97|15154.97|15154.97|15154.97|15154.97|0
1645017750000|2022-02-16 13:22:30|15154.05|15154.05|15154.05|15154.05|15154.05|15154.05|15154.05|15154.05|0
1645017780000|2022-02-16 13:23:00|15153.61|15153.61|15153.14|15153.14|15153.61|15153.61|15153.14|15153.14|0
1645017790000|2022-02-16 13:23:10|15153.69|15153.69|15153.69|15153.69|15153.69|15153.69|15153.69|15153.69|0
1645017840000|2022-02-16 13:24:00|15154.61|15154.61|15154.61|15154.61|15154.61|15154.61|15154.61|15154.61|0
1645017890000|2022-02-16 13:24:50|15153.18|15153.18|15155.63|15155.63|15155.63|15155.63|15153.18|15153.18|0
1645017900000|2022-02-16 13:25:00|15156.57|15156.57|15155.66|15155.66|15156.57|15156.57|15155.66|15155.66|0
1645017910000|2022-02-16 13:25:10|15154.02|15154.02|15152.61|15152.61|15154.02|15154.02|15152.61|15152.61|0
1645017930000|2022-02-16 13:25:30|15153.07|15153.07|15153.07|15153.07|15153.07|15153.07|15153.07|15153.07|0
1645017960000|2022-02-16 13:26:00|15151.95|15151.95|15151.39|15151.39|15151.95|15151.95|15151.39|15151.39|0
1645018020000|2022-02-16 13:27:00|15149.96|15149.96|15149.96|15149.96|15149.96|15149.96|15149.96|15149.96|0
1645018060000|2022-02-16 13:27:40|15150.87|15150.87|15150.87|15150.87|15150.87|15150.87|15150.87|15150.87|0
1645018070000|2022-02-16 13:27:50|15150.31|15150.31|15150.31|15150.31|15150.31|15150.31|15150.31|15150.31|0
1645018100000|2022-02-16 13:28:20|15153.18|15153.18|15153.18|15153.18|15153.18|15153.18|15153.18|15153.18|0
1645018110000|2022-02-16 13:28:30|15151.75|15151.75|15153.7|15153.7|15153.7|15153.7|15150.83|15150.83|0
1645018130000|2022-02-16 13:28:50|15153.15|15153.15|15153.15|15153.15|15153.15|15153.15|15153.15|15153.15|0
1645018140000|2022-02-16 13:29:00|15152.23|15152.23|15152.23|15152.23|15152.23|15152.23|15152.23|15152.23|0
1645018170000|2022-02-16 13:29:30|15152.01|15152.01|15152.01|15152.01|15152.01|15152.01|15152.01|15152.01|0
1645018180000|2022-02-16 13:29:40|15151.19|15151.19|15151.19|15151.19|15151.19|15151.19|15151.19|15151.19|0
1645018190000|2022-02-16 13:29:50|15151.69|15151.69|15151.69|15151.69|15151.69|15151.69|15151.69|15151.69|0
1645018200000|2022-02-16 13:30:00|15153.92|15153.92|15154.37|15154.37|15155.29|15155.29|15153.92|15153.92|0
1645018220000|2022-02-16 13:30:20|15155.32|15155.32|15152.97|15152.97|15155.32|15155.32|15152.97|15152.97|0
1645018270000|2022-02-16 13:31:10|15151.15|15151.15|15151.61|15151.61|15151.61|15151.61|15151.15|15151.15|0
1645018290000|2022-02-16 13:31:30|15151.84|15151.84|15151.84|15151.84|15151.84|15151.84|15151.84|15151.84|0
1645018320000|2022-02-16 13:32:00|15150.4|15150.4|15150.4|15150.4|15150.4|15150.4|15150.4|15150.4|0
1645018330000|2022-02-16 13:32:10|15148.17|15148.17|15148.17|15148.17|15148.17|15148.17|15148.17|15148.17|0
1645018340000|2022-02-16 13:32:20|15147.7|15147.7|15147.7|15147.7|15147.7|15147.7|15146.88|15146.88|0
1645018360000|2022-02-16 13:32:40|15146.79|15146.79|15146.79|15146.79|15146.79|15146.79|15146.79|15146.79|0
1645018390000|2022-02-16 13:33:10|15144.96|15144.96|15144.96|15144.96|15144.96|15144.96|15144.96|15144.96|0
1645018430000|2022-02-16 13:33:50|15144.49|15144.49|15144.49|15144.49|15144.49|15144.49|15144.49|15144.49|0
1645018510000|2022-02-16 13:35:10|15143.05|15143.05|15143.05|15143.05|15143.05|15143.05|15143.05|15143.05|0
1645018560000|2022-02-16 13:36:00|15143.87|15143.87|15143.87|15143.87|15143.87|15143.87|15143.87|15143.87|0
1645018570000|2022-02-16 13:36:10|15147.53|15147.53|15147.53|15147.53|15147.53|15147.53|15147.53|15147.53|0
1645018600000|2022-02-16 13:36:40|15147.06|15147.06|15147.06|15147.06|15147.06|15147.06|15147.06|15147.06|0
1645018690000|2022-02-16 13:38:10|15146.24|15146.24|15146.24|15146.24|15146.24|15146.24|15146.24|15146.24|0
1645018700000|2022-02-16 13:38:20|15146.01|15146.01|15146.01|15146.01|15146.01|15146.01|15146.01|15146.01|0
1645018720000|2022-02-16 13:38:40|15146.93|15146.93|15147.84|15147.84|15147.84|15147.84|15146.93|15146.93|0
1645018730000|2022-02-16 13:38:50|15149.28|15149.28|15149.28|15149.28|15149.28|15149.28|15149.28|15149.28|0
1645018740000|2022-02-16 13:39:00|15150.19|15150.19|15150.19|15150.19|15150.19|15150.19|15150.19|15150.19|0
1645018780000|2022-02-16 13:39:40|15148.76|15148.76|15136.18|15136.18|15148.76|15148.76|15136.18|15136.18|0
1645018800000|2022-02-16 13:40:00|15136.74|15136.74|15136.18|15136.18|15136.74|15136.74|15136.18|15136.18|0
1645018830000|2022-02-16 13:40:30|15136.65|15136.65|15136.65|15136.65|15136.65|15136.65|15136.65|15136.65|0
1645018840000|2022-02-16 13:40:40|15135.83|15135.83|15135.83|15135.83|15135.83|15135.83|15135.83|15135.83|0
1645018860000|2022-02-16 13:41:00|15136.95|15136.95|15139.14|15139.14|15139.14|15139.14|15136.95|15136.95|0
1645018870000|2022-02-16 13:41:10|15140.05|15140.05|15140.61|15140.61|15140.61|15140.61|15140.05|15140.05|0
1645018880000|2022-02-16 13:41:20|15140.84|15140.84|15140.84|15140.84|15140.84|15140.84|15140.84|15140.84|0
1645018890000|2022-02-16 13:41:30|15141.28|15141.28|15141.28|15141.28|15141.28|15141.28|15141.28|15141.28|0
1645018900000|2022-02-16 13:41:40|15143.74|15143.74|15143.28|15143.28|15143.74|15143.74|15143.28|15143.28|0
1645018910000|2022-02-16 13:41:50|15143.84|15143.84|15143.84|15143.84|15143.84|15143.84|15143.84|15143.84|0
1645018950000|2022-02-16 13:42:30|15143.61|15143.61|15143.61|15143.61|15143.61|15143.61|15143.61|15143.61|0
1645018980000|2022-02-16 13:43:00|15144.55|15144.55|15144.55|15144.55|15144.55|15144.55|15144.55|15144.55|0
1645019010000|2022-02-16 13:43:30|15145.47|15145.47|15145.47|15145.47|15145.47|15145.47|15145.47|15145.47|0
1645019020000|2022-02-16 13:43:40|15144.97|15144.97|15144.97|15144.97|15144.97|15144.97|15144.97|15144.97|0
1645019070000|2022-02-16 13:44:30|15145.44|15145.44|15145.44|15145.44|15145.44|15145.44|15145.44|15145.44|0
1645019080000|2022-02-16 13:44:40|15144.53|15144.53|15144.53|15144.53|15144.53|15144.53|15144.53|15144.53|0
1645019100000|2022-02-16 13:45:00|15145.52|15145.52|15146.44|15146.44|15146.44|15146.44|15145.52|15145.52|0
1645019180000|2022-02-16 13:46:20|15145.97|15145.97|15145.97|15145.97|15145.97|15145.97|15145.97|15145.97|0
1645019220000|2022-02-16 13:47:00|15144.53|15144.53|15144.53|15144.53|15144.53|15144.53|15144.53|15144.53|0
1645019260000|2022-02-16 13:47:40|15144.04|15144.04|15144.04|15144.04|15144.04|15144.04|15144.04|15144.04|0
1645019280000|2022-02-16 13:48:00|15143.81|15143.81|15143.81|15143.81|15143.81|15143.81|15143.81|15143.81|0
1645019300000|2022-02-16 13:48:20|15145.45|15145.45|15146.26|15146.26|15146.26|15146.26|15145.45|15145.45|0
1645019320000|2022-02-16 13:48:40|15145.35|15145.35|15145.35|15145.35|15145.35|15145.35|15145.35|15145.35|0
1645019330000|2022-02-16 13:48:50|15145.13|15145.13|15145.13|15145.13|15145.13|15145.13|15145.13|15145.13|0
1645019340000|2022-02-16 13:49:00|15144.18|15144.18|15144.18|15144.18|15144.18|15144.18|15144.18|15144.18|0
1645019380000|2022-02-16 13:49:40|15143.63|15143.63|15140.15|15140.15|15143.63|15143.63|15140.15|15140.15|0
1645019410000|2022-02-16 13:50:10|15139.04|15139.04|15139.04|15139.04|15139.04|15139.04|15139.04|15139.04|0
1645019450000|2022-02-16 13:50:50|15138.21|15138.21|15135.31|15135.31|15138.21|15138.21|15135.31|15135.31|0
1645019460000|2022-02-16 13:51:00|15134.81|15134.81|15134.81|15134.81|15134.81|15134.81|15134.81|15134.81|0
1645019500000|2022-02-16 13:51:40|15135.31|15135.31|15128.03|15128.03|15135.31|15135.31|15128.03|15128.03|0
1645019520000|2022-02-16 13:52:00|15128.5|15128.5|15128.5|15128.5|15128.5|15128.5|15128.5|15128.5|0
1645019560000|2022-02-16 13:52:40|15128.96|15128.96|15129.9|15129.9|15129.9|15129.9|15128.96|15128.96|0
1645019570000|2022-02-16 13:52:50|15130.4|15130.4|15131.51|15131.51|15131.51|15131.51|15130.4|15130.4|0
1645019580000|2022-02-16 13:53:00|15133.96|15133.96|15133.37|15133.37|15133.96|15133.96|15133.15|15133.15|0
1645019600000|2022-02-16 13:53:20|15133.84|15133.84|15133.84|15133.84|15133.84|15133.84|15133.84|15133.84|0
1645019610000|2022-02-16 13:53:30|15136.71|15136.71|15136.71|15136.71|15136.71|15136.71|15136.71|15136.71|0
1645019620000|2022-02-16 13:53:40|15135.28|15135.28|15135.28|15135.28|15135.28|15135.28|15135.28|15135.28|0
1645019640000|2022-02-16 13:54:00|15134.81|15134.81|15134.9|15134.9|15135.72|15135.72|15134.81|15134.81|0
1645019650000|2022-02-16 13:54:10|15134.08|15134.08|15134.08|15134.08|15134.08|15134.08|15134.08|15134.08|0
1645019660000|2022-02-16 13:54:20|15135|15135|15135|15135|15135|15135|15135|15135|0
1645019670000|2022-02-16 13:54:30|15134.18|15134.18|15133.72|15133.72|15134.18|15134.18|15133.72|15133.72|0
1645019680000|2022-02-16 13:54:40|15134.54|15134.54|15134.8|15134.8|15135.36|15135.36|15134.54|15134.54|0
1645019740000|2022-02-16 13:55:40|15133.89|15133.89|15133.89|15133.89|15133.89|15133.89|15133.89|15133.89|0
1645019760000|2022-02-16 13:56:00|15132.94|15132.94|15131.72|15131.72|15132.94|15132.94|15131.72|15131.72|0
1645019790000|2022-02-16 13:56:30|15132.16|15132.16|15135.31|15135.31|15135.31|15135.31|15131.94|15131.94|0
1645019800000|2022-02-16 13:56:40|15135.53|15135.53|15135.08|15135.08|15135.53|15135.53|15135.08|15135.08|0
1645019810000|2022-02-16 13:56:50|15134.58|15134.58|15130.71|15130.71|15134.58|15134.58|15130.71|15130.71|0
1645019820000|2022-02-16 13:57:00|15129.8|15129.8|15129.3|15129.3|15129.8|15129.8|15129.3|15129.3|0
1645019840000|2022-02-16 13:57:20|15130.3|15130.3|15130.3|15130.3|15130.3|15130.3|15130.3|15130.3|0
1645019850000|2022-02-16 13:57:30|15131.97|15131.97|15131.97|15131.97|15132.43|15132.43|15131.97|15131.97|0
1645019880000|2022-02-16 13:58:00|15134.84|15134.84|15142.8|15142.8|15142.8|15142.8|15134.84|15134.84|0
1645019890000|2022-02-16 13:58:10|15143.62|15143.62|15143.62|15143.62|15143.62|15143.62|15142.7|15142.7|0
1645019920000|2022-02-16 13:58:40|15142.13|15142.13|15142.13|15142.13|15142.13|15142.13|15142.13|15142.13|0
1645019930000|2022-02-16 13:58:50|15143.07|15143.07|15143.07|15143.07|15143.07|15143.07|15143.07|15143.07|0
1645019940000|2022-02-16 13:59:00|15142.6|15142.6|15141.63|15141.63|15142.6|15142.6|15139.9|15139.9|0
1645019950000|2022-02-16 13:59:10|15138.76|15138.76|15138.76|15138.76|15138.76|15138.76|15138.76|15138.76|0
1645019990000|2022-02-16 13:59:50|15137.12|15137.12|15137.94|15137.94|15137.94|15137.94|15137.12|15137.12|0
1645020040000|2022-02-16 14:00:40|15135.2|15135.2|15131.88|15131.88|15135.2|15135.2|15131.88|15131.88|0
1645020050000|2022-02-16 14:00:50|15131.32|15131.32|15131.32|15131.32|15131.32|15131.32|15131.32|15131.32|0
1645020100000|2022-02-16 14:01:40|15130.5|15130.5|15128.97|15128.97|15130.5|15130.5|15128.97|15128.97|0
1645020110000|2022-02-16 14:01:50|15128.06|15128.06|15122.3|15122.3|15128.06|15128.06|15122.3|15122.3|0
1645020120000|2022-02-16 14:02:00|15123.22|15123.22|15122.81|15122.81|15123.22|15123.22|15122.81|15122.81|0
1645020130000|2022-02-16 14:02:10|15121.4|15121.4|15119.96|15119.96|15121.4|15121.4|15119.96|15119.96|0
1645020140000|2022-02-16 14:02:20|15119.05|15119.05|15118.58|15118.58|15119.05|15119.05|15118.58|15118.58|0
1645020220000|2022-02-16 14:03:40|15119.39|15119.39|15119.39|15119.39|15119.39|15119.39|15119.39|15119.39|0
1645020240000|2022-02-16 14:04:00|15120.33|15120.33|15120.31|15120.31|15120.33|15120.33|15119.39|15119.39|0
1645020250000|2022-02-16 14:04:10|15120.87|15120.87|15120.87|15120.87|15120.87|15120.87|15120.87|15120.87|0
1645020260000|2022-02-16 14:04:20|15125.76|15125.76|15130.72|15130.72|15130.72|15130.72|15125.76|15125.76|0
1645020270000|2022-02-16 14:04:30|15131.54|15131.54|15131.54|15131.54|15131.54|15131.54|15131.54|15131.54|0
1645020300000|2022-02-16 14:05:00|15132.45|15132.45|15131.54|15131.54|15132.45|15132.45|15131.54|15131.54|0
1645020320000|2022-02-16 14:05:20|15130.1|15130.1|15130.1|15130.1|15130.1|15130.1|15130.1|15130.1|0
1645020340000|2022-02-16 14:05:40|15129.63|15129.63|15129.63|15129.63|15129.63|15129.63|15129.63|15129.63|0
1645020350000|2022-02-16 14:05:50|15130.1|15130.1|15130.1|15130.1|15130.1|15130.1|15130.1|15130.1|0
1645020360000|2022-02-16 14:06:00|15128.67|15128.67|15128.67|15128.67|15128.67|15128.67|15128.67|15128.67|0
1645020370000|2022-02-16 14:06:10|15128.11|15128.11|15128.11|15128.11|15128.11|15128.11|15128.11|15128.11|0
1645020390000|2022-02-16 14:06:30|15127.2|15127.2|15127.2|15127.2|15127.2|15127.2|15127.2|15127.2|0
1645020420000|2022-02-16 14:07:00|15126.26|15126.26|15125.78|15125.78|15126.26|15126.26|15125.78|15125.78|0
1645020430000|2022-02-16 14:07:10|15124.67|15124.67|15124.11|15124.11|15124.67|15124.67|15124.11|15124.11|0
1645020450000|2022-02-16 14:07:30|15123.55|15123.55|15123.55|15123.55|15123.55|15123.55|15123.55|15123.55|0
1645020500000|2022-02-16 14:08:20|15121.92|15121.92|15121.92|15121.92|15121.92|15121.92|15121.92|15121.92|0
1645020540000|2022-02-16 14:09:00|15121.36|15121.36|15121.36|15121.36|15121.36|15121.36|15121.36|15121.36|0
1645020560000|2022-02-16 14:09:20|15122.18|15122.18|15122.18|15122.18|15122.18|15122.18|15122.18|15122.18|0
1645020570000|2022-02-16 14:09:30|15123.17|15123.17|15122.71|15122.71|15123.17|15123.17|15122.71|15122.71|0
1645020610000|2022-02-16 14:10:10|15123.18|15123.18|15123.18|15123.18|15123.18|15123.18|15123.18|15123.18|0
1645020620000|2022-02-16 14:10:20|15123.64|15123.64|15124.1|15124.1|15124.1|15124.1|15123.64|15123.64|0
1645020660000|2022-02-16 14:11:00|15123.28|15123.28|15122.47|15122.47|15123.28|15123.28|15122.47|15122.47|0
1645020670000|2022-02-16 14:11:10|15121.52|15121.52|15121.51|15121.51|15121.52|15121.52|15121.05|15121.05|0
1645020680000|2022-02-16 14:11:20|15120.69|15120.69|15120.69|15120.69|15120.69|15120.69|15120.69|15120.69|0
1645020690000|2022-02-16 14:11:30|15119.78|15119.78|15115.14|15115.14|15119.78|15119.78|15115.14|15115.14|0
1645020700000|2022-02-16 14:11:40|15114.22|15114.22|15116.61|15116.61|15116.61|15116.61|15114.22|15114.22|0
1645020710000|2022-02-16 14:11:50|15117.08|15117.08|15117.08|15117.08|15117.08|15117.08|15117.08|15117.08|0
1645020740000|2022-02-16 14:12:20|15116.47|15116.47|15116.47|15116.47|15116.47|15116.47|15116.47|15116.47|0
1645020750000|2022-02-16 14:12:30|15116.26|15116.26|15115.44|15115.44|15116.26|15116.26|15115.44|15115.44|0
1645020800000|2022-02-16 14:13:20|15114.55|15114.55|15114.55|15114.55|15114.55|15114.55|15114.55|15114.55|0
1645020820000|2022-02-16 14:13:40|15113.73|15113.73|15113.94|15113.94|15113.94|15113.94|15113.73|15113.73|0
1645020840000|2022-02-16 14:14:00|15113.71|15113.71|15113.02|15113.02|15113.94|15113.94|15113.02|15113.02|0
1645020850000|2022-02-16 14:14:10|15112.61|15112.61|15111.99|15111.99|15112.61|15112.61|15111.99|15111.99|0
1645020870000|2022-02-16 14:14:30|15110.56|15110.56|15110.56|15110.56|15110.56|15110.56|15110.56|15110.56|0
1645020880000|2022-02-16 14:14:40|15110.34|15110.34|15110.34|15110.34|15110.34|15110.34|15110.34|15110.34|0
1645020900000|2022-02-16 14:15:00|15110.79|15110.79|15104.62|15104.62|15110.79|15110.79|15103.71|15103.71|0
1645020910000|2022-02-16 14:15:10|15103.19|15103.19|15105.3|15105.3|15105.3|15105.3|15103.19|15103.19|0
1645020920000|2022-02-16 14:15:20|15109.38|15109.38|15124.49|15124.49|15124.49|15124.49|15109.38|15109.38|0
1645020930000|2022-02-16 14:15:30|15124.94|15124.94|15123.88|15123.88|15126.77|15126.77|15123.88|15123.88|0
1645020940000|2022-02-16 14:15:40|15122.76|15122.76|15122.54|15122.54|15122.76|15122.76|15122.54|15122.54|0
1645020960000|2022-02-16 14:16:00|15121.55|15121.55|15121.55|15121.55|15121.55|15121.55|15121.55|15121.55|0
1645020970000|2022-02-16 14:16:10|15121.1|15121.1|15121.1|15121.1|15121.1|15121.1|15121.1|15121.1|0
1645021000000|2022-02-16 14:16:40|15121.57|15121.57|15121.57|15121.57|15121.57|15121.57|15121.57|15121.57|0
1645021010000|2022-02-16 14:16:50|15122.13|15122.13|15122.13|15122.13|15122.13|15122.13|15122.13|15122.13|0
1645021020000|2022-02-16 14:17:00|15124.58|15124.58|15124.38|15124.38|15124.58|15124.58|15124.38|15124.38|0
1645021070000|2022-02-16 14:17:50|15125.19|15125.19|15124.75|15124.75|15125.66|15125.66|15124.75|15124.75|0
1645021100000|2022-02-16 14:18:20|15123.32|15123.32|15123.32|15123.32|15123.32|15123.32|15123.32|15123.32|0
1645021130000|2022-02-16 14:18:50|15122.65|15122.65|15122.65|15122.65|15122.65|15122.65|15122.65|15122.65|0
1645021140000|2022-02-16 14:19:00|15122.19|15122.19|15122.19|15122.19|15122.19|15122.19|15122.19|15122.19|0
1645021150000|2022-02-16 14:19:10|15121.96|15121.96|15120.08|15120.08|15121.96|15121.96|15120.08|15120.08|0
1645021160000|2022-02-16 14:19:20|15119.86|15119.86|15119.86|15119.86|15119.86|15119.86|15119.86|15119.86|0
1645021170000|2022-02-16 14:19:30|15119.63|15119.63|15119.63|15119.63|15119.63|15119.63|15119.63|15119.63|0
1645021200000|2022-02-16 14:20:00|15119.17|15119.17|15119.17|15119.17|15119.17|15119.17|15119.17|15119.17|0
1645021210000|2022-02-16 14:20:10|15120.29|15120.29|15120.29|15120.29|15120.29|15120.29|15120.29|15120.29|0
1645021220000|2022-02-16 14:20:20|15120.96|15120.96|15120.96|15120.96|15120.96|15120.96|15120.96|15120.96|0
1645021280000|2022-02-16 14:21:20|15122.4|15122.4|15122.4|15122.4|15122.4|15122.4|15122.4|15122.4|0
1645021290000|2022-02-16 14:21:30|15122.62|15122.62|15122.84|15122.84|15122.84|15122.84|15122.62|15122.62|0
1645021300000|2022-02-16 14:21:40|15123.07|15123.07|15122.84|15122.84|15123.07|15123.07|15122.84|15122.84|0
1645021310000|2022-02-16 14:21:50|15127.97|15127.97|15131.52|15131.52|15131.52|15131.52|15127.97|15127.97|0
1645021320000|2022-02-16 14:22:00|15127.86|15127.86|15127.14|15127.14|15127.86|15127.86|15126.23|15126.23|0
1645021350000|2022-02-16 14:22:30|15127.61|15127.61|15127.61|15127.61|15127.61|15127.61|15127.61|15127.61|0
1645021370000|2022-02-16 14:22:50|15127.15|15127.15|15127.15|15127.15|15127.15|15127.15|15127.15|15127.15|0
1645021380000|2022-02-16 14:23:00|15126.93|15126.93|15126.93|15126.93|15126.93|15126.93|15126.93|15126.93|0
1645021390000|2022-02-16 14:23:10|15126.02|15126.02|15126.02|15126.02|15126.02|15126.02|15126.02|15126.02|0
1645021420000|2022-02-16 14:23:40|15123.15|15123.15|15123.15|15123.15|15123.15|15123.15|15123.15|15123.15|0
1645021450000|2022-02-16 14:24:10|15124.14|15124.14|15124.59|15124.59|15124.59|15124.59|15123.67|15123.67|0
1645021470000|2022-02-16 14:24:30|15125.7|15125.7|15127.34|15127.34|15127.34|15127.34|15125.7|15125.7|0
1645021490000|2022-02-16 14:24:50|15127.79|15127.79|15127.79|15127.79|15127.79|15127.79|15127.79|15127.79|0
1645021520000|2022-02-16 14:25:20|15128.74|15128.74|15128.74|15128.74|15128.74|15128.74|15128.74|15128.74|0
1645021530000|2022-02-16 14:25:30|15130.02|15130.02|15130.5|15130.5|15130.5|15130.5|15130.02|15130.02|0
1645021550000|2022-02-16 14:25:50|15129.94|15129.94|15129.94|15129.94|15129.94|15129.94|15129.94|15129.94|0
1645021570000|2022-02-16 14:26:10|15129.48|15129.48|15129.48|15129.48|15129.48|15129.48|15129.48|15129.48|0
1645021600000|2022-02-16 14:26:40|15128.98|15128.98|15128.98|15128.98|15128.98|15128.98|15128.98|15128.98|0
1645021620000|2022-02-16 14:27:00|15129.98|15129.98|15129.98|15129.98|15129.98|15129.98|15129.98|15129.98|0
1645021630000|2022-02-16 14:27:10|15129.06|15129.06|15129.98|15129.98|15129.98|15129.98|15129.06|15129.06|0
1645021640000|2022-02-16 14:27:20|15129.51|15129.51|15129.51|15129.51|15129.51|15129.51|15129.51|15129.51|0
1645021650000|2022-02-16 14:27:30|15130.32|15130.32|15130.32|15130.32|15130.32|15130.32|15130.32|15130.32|0
1645021660000|2022-02-16 14:27:40|15130.79|15130.79|15130.79|15130.79|15130.79|15130.79|15130.79|15130.79|0
1645021680000|2022-02-16 14:28:00|15129.38|15129.38|15129.38|15129.38|15129.38|15129.38|15129.38|15129.38|0
1645021690000|2022-02-16 14:28:10|15129.6|15129.6|15129.6|15129.6|15129.6|15129.6|15129.6|15129.6|0
1645021730000|2022-02-16 14:28:50|15130.16|15130.16|15130.16|15130.16|15130.16|15130.16|15130.16|15130.16|0
1645021740000|2022-02-16 14:29:00|15130.72|15130.72|15130.72|15130.72|15130.72|15130.72|15130.72|15130.72|0
1645021750000|2022-02-16 14:29:10|15130.51|15130.51|15130.93|15130.93|15130.93|15130.93|15130.51|15130.51|0
1645021760000|2022-02-16 14:29:20|15132.2|15132.2|15131.29|15131.29|15132.2|15132.2|15131.29|15131.29|0
1645021800000|2022-02-16 14:30:00|15132.2|15132.2|15132.2|15132.2|15132.2|15132.2|15132.2|15132.2|0
1645021810000|2022-02-16 14:30:10|15131.79|15131.79|15131.79|15131.79|15131.79|15131.79|15131.79|15131.79|0
1645021820000|2022-02-16 14:30:20|15133.22|15133.22|15132.31|15132.31|15133.22|15133.22|15132.31|15132.31|0
1645021830000|2022-02-16 14:30:30|15131.9|15131.9|15131.9|15131.9|15131.9|15131.9|15131.9|15131.9|0
1645021840000|2022-02-16 14:30:40|15130.46|15130.46|15127.01|15127.01|15130.46|15130.46|15127.01|15127.01|0
1645021850000|2022-02-16 14:30:50|15126.56|15126.56|15126.56|15126.56|15126.56|15126.56|15126.56|15126.56|0
1645021860000|2022-02-16 14:31:00|15127.38|15127.38|15125.03|15125.03|15128.49|15128.49|15124.51|15124.51|0
1645021870000|2022-02-16 14:31:10|15124.57|15124.57|15125.03|15125.03|15125.03|15125.03|15124.57|15124.57|0
1645021880000|2022-02-16 14:31:20|15124.21|15124.21|15122.92|15122.92|15124.21|15124.21|15122.92|15122.92|0
1645021890000|2022-02-16 14:31:30|15121.51|15121.51|15119.78|15119.78|15121.51|15121.51|15119.78|15119.78|0
1645021900000|2022-02-16 14:31:40|15119.28|15119.28|15119.28|15119.28|15119.28|15119.28|15119.28|15119.28|0
1645021910000|2022-02-16 14:31:50|15118.78|15118.78|15118.78|15118.78|15118.78|15118.78|15118.78|15118.78|0
1645021920000|2022-02-16 14:32:00|15118.31|15118.31|15117.38|15117.38|15118.31|15118.31|15117.38|15117.38|0
1645021930000|2022-02-16 14:32:10|15119.02|15119.02|15117.19|15117.19|15119.02|15119.02|15117.19|15117.19|0
1645021940000|2022-02-16 14:32:20|15116.97|15116.97|15116.97|15116.97|15116.97|15116.97|15116.97|15116.97|0
1645021960000|2022-02-16 14:32:40|15117.43|15117.43|15117.43|15117.43|15117.43|15117.43|15117.43|15117.43|0
1645021970000|2022-02-16 14:32:50|15118.37|15118.37|15118.37|15118.37|15118.37|15118.37|15118.37|15118.37|0
1645021990000|2022-02-16 14:33:10|15117.81|15117.81|15116.17|15116.17|15117.81|15117.81|15116.17|15116.17|0
1645022010000|2022-02-16 14:33:30|15115.36|15115.36|15115.36|15115.36|15115.36|15115.36|15115.36|15115.36|0
1645022020000|2022-02-16 14:33:40|15114.91|15114.91|15115.88|15115.88|15115.9|15115.9|15114.91|15114.91|0
1645022030000|2022-02-16 14:33:50|15115.32|15115.32|15115.32|15115.32|15115.32|15115.32|15115.32|15115.32|0
1645022040000|2022-02-16 14:34:00|15116.14|15116.14|15120.07|15120.07|15120.07|15120.07|15116.14|15116.14|0
1645022050000|2022-02-16 14:34:10|15119.61|15119.61|15119.61|15119.61|15120.53|15120.53|15119.61|15119.61|0
1645022060000|2022-02-16 14:34:20|15120.17|15120.17|15124.75|15124.75|15124.75|15124.75|15120.17|15120.17|0
1645022070000|2022-02-16 14:34:30|15123.31|15123.31|15122.84|15122.84|15123.31|15123.31|15122.84|15122.84|0
1645022100000|2022-02-16 14:35:00|15120.54|15120.54|15118.91|15118.91|15120.54|15120.54|15118.91|15118.91|0
1645022110000|2022-02-16 14:35:10|15119.73|15119.73|15118.4|15118.4|15119.73|15119.73|15117.84|15117.84|0
1645022120000|2022-02-16 14:35:20|15117.84|15117.84|15117.84|15117.84|15117.84|15117.84|15117.84|15117.84|0
1645022140000|2022-02-16 14:35:40|15117.28|15117.28|15117.74|15117.74|15117.74|15117.74|15117.28|15117.28|0
1645022150000|2022-02-16 14:35:50|15116.83|15116.83|15116.01|15116.01|15116.83|15116.83|15116.01|15116.01|0
1645022160000|2022-02-16 14:36:00|15116.83|15116.83|15116.83|15116.83|15116.83|15116.83|15116.83|15116.83|0
1645022180000|2022-02-16 14:36:20|15117.3|15117.3|15117.3|15117.3|15117.3|15117.3|15117.3|15117.3|0
1645022190000|2022-02-16 14:36:30|15117.5|15117.5|15117.09|15117.09|15117.71|15117.71|15117.09|15117.09|0
1645022210000|2022-02-16 14:36:50|15117.55|15117.55|15116.88|15116.88|15117.55|15117.55|15116.88|15116.88|0
1645022220000|2022-02-16 14:37:00|15111.48|15111.48|15112.92|15112.92|15112.92|15112.92|15111.48|15111.48|0
1645022240000|2022-02-16 14:37:20|15113.81|15113.81|15113.81|15113.81|15113.81|15113.81|15113.81|15113.81|0
1645022250000|2022-02-16 14:37:30|15114.37|15114.37|15115.04|15115.04|15115.04|15115.04|15114.37|15114.37|0
1645022260000|2022-02-16 14:37:40|15115.26|15115.26|15114.27|15114.27|15115.49|15115.49|15114.27|15114.27|0
1645022270000|2022-02-16 14:37:50|15113.35|15113.35|15112.57|15112.57|15113.35|15113.35|15112.57|15112.57|0
1645022280000|2022-02-16 14:38:00|15112.01|15112.01|15112.47|15112.47|15112.47|15112.47|15112.01|15112.01|0
1645022290000|2022-02-16 14:38:10|15113.41|15113.41|15114.33|15114.33|15114.33|15114.33|15113.41|15113.41|0
1645022300000|2022-02-16 14:38:20|15115.24|15115.24|15115.24|15115.24|15115.24|15115.24|15115.24|15115.24|0
1645022310000|2022-02-16 14:38:30|15112.5|15112.5|15110.64|15110.64|15112.5|15112.5|15110.64|15110.64|0
1645022320000|2022-02-16 14:38:40|15109.73|15109.73|15110.64|15110.64|15110.64|15110.64|15109.73|15109.73|0
1645022330000|2022-02-16 14:38:50|15110.42|15110.42|15109.6|15109.6|15110.42|15110.42|15109.6|15109.6|0
1645022340000|2022-02-16 14:39:00|15108.69|15108.69|15108.46|15108.46|15108.69|15108.69|15108.46|15108.46|0
1645022370000|2022-02-16 14:39:30|15105.72|15105.72|15105.72|15105.72|15105.72|15105.72|15105.72|15105.72|0
1645022380000|2022-02-16 14:39:40|15106.66|15106.66|15106.66|15106.66|15106.66|15106.66|15106.66|15106.66|0
1645022390000|2022-02-16 14:39:50|15103.59|15103.59|15102.18|15102.18|15103.59|15103.59|15102.18|15102.18|0
1645022400000|2022-02-16 14:40:00|15101.62|15101.62|15094.64|15094.64|15101.62|15101.62|15094.64|15094.64|0
1645022420000|2022-02-16 14:40:20|15096.47|15096.47|15097.58|15097.58|15098.5|15098.5|15096.47|15096.47|0
1645022450000|2022-02-16 14:40:50|15096.2|15096.2|15095.74|15095.74|15096.2|15096.2|15095.28|15095.28|0
1645022460000|2022-02-16 14:41:00|15093.91|15093.91|15092.28|15092.28|15093.91|15093.91|15092.28|15092.28|0
1645022470000|2022-02-16 14:41:10|15090.86|15090.86|15083.35|15083.35|15090.86|15090.86|15083.35|15083.35|0
1645022480000|2022-02-16 14:41:20|15084.17|15084.17|15084.17|15084.17|15084.17|15084.17|15084.17|15084.17|0
1645022490000|2022-02-16 14:41:30|15082.53|15082.53|15084.17|15084.17|15084.17|15084.17|15082.53|15082.53|0
1645022510000|2022-02-16 14:41:50|15083.61|15083.61|15083.61|15083.61|15083.61|15083.61|15083.61|15083.61|0
1645022520000|2022-02-16 14:42:00|15088.21|15088.21|15094.42|15094.42|15094.89|15094.89|15088.21|15088.21|0
1645022530000|2022-02-16 14:42:10|15094.01|15094.01|15094.01|15094.01|15094.01|15094.01|15094.01|15094.01|0
1645022590000|2022-02-16 14:43:10|15088.27|15088.27|15087.26|15087.26|15088.27|15088.27|15087.26|15087.26|0
1645022620000|2022-02-16 14:43:40|15086.79|15086.79|15086.79|15086.79|15086.79|15086.79|15086.79|15086.79|0
1645022640000|2022-02-16 14:44:00|15083.52|15083.52|15081.61|15081.61|15083.52|15083.52|15080.7|15080.7|0
1645022660000|2022-02-16 14:44:20|15083.25|15083.25|15083.25|15083.25|15083.25|15083.25|15083.25|15083.25|0
1645022710000|2022-02-16 14:45:10|15083.72|15083.72|15081.82|15081.82|15083.72|15083.72|15080.79|15080.79|0
1645022720000|2022-02-16 14:45:20|15083.81|15083.81|15083.81|15083.81|15084.31|15084.31|15083.81|15083.81|0
1645022730000|2022-02-16 14:45:30|15084.02|15084.02|15086.08|15086.08|15089.42|15089.42|15084.02|15084.02|0
1645022740000|2022-02-16 14:45:40|15085.67|15085.67|15085.67|15085.67|15085.67|15085.67|15085.67|15085.67|0
1645022760000|2022-02-16 14:46:00|15086.59|15086.59|15086.59|15086.59|15086.59|15086.59|15086.59|15086.59|0
1645022790000|2022-02-16 14:46:30|15086.03|15086.03|15086.03|15086.03|15086.03|15086.03|15086.03|15086.03|0
1645022850000|2022-02-16 14:47:30|15085.47|15085.47|15085.47|15085.47|15085.47|15085.47|15085.47|15085.47|0
1645022860000|2022-02-16 14:47:40|15084.16|15084.16|15084.16|15084.16|15084.16|15084.16|15084.16|15084.16|0
1645022890000|2022-02-16 14:48:10|15083.24|15083.24|15083.24|15083.24|15083.24|15083.24|15083.24|15083.24|0
1645022900000|2022-02-16 14:48:20|15082.83|15082.83|15082.83|15082.83|15082.83|15082.83|15082.83|15082.83|0
1645022910000|2022-02-16 14:48:30|15081.2|15081.2|15080.7|15080.7|15081.2|15081.2|15080.7|15080.7|0
1645022920000|2022-02-16 14:48:40|15081.81|15081.81|15086.1|15086.1|15086.1|15086.1|15081.81|15081.81|0
1645022930000|2022-02-16 14:48:50|15086.65|15086.65|15085.85|15085.85|15086.65|15086.65|15085.29|15085.29|0
1645022940000|2022-02-16 14:49:00|15085.03|15085.03|15082.44|15082.44|15085.03|15085.03|15082.44|15082.44|0
1645022970000|2022-02-16 14:49:30|15083.44|15083.44|15083.44|15083.44|15083.44|15083.44|15083.44|15083.44|0
1645022980000|2022-02-16 14:49:40|15085.27|15085.27|15086.89|15086.89|15086.89|15086.89|15085.27|15085.27|0
1645022990000|2022-02-16 14:49:50|15087.09|15087.09|15098.1|15098.1|15101.75|15101.75|15087.09|15087.09|0
1645023000000|2022-02-16 14:50:00|15098.3|15098.3|15098.3|15098.3|15098.3|15098.3|15098.3|15098.3|0
1645023010000|2022-02-16 14:50:10|15097.18|15097.18|15097.18|15097.18|15097.18|15097.18|15097.18|15097.18|0
1645023030000|2022-02-16 14:50:30|15096.96|15096.96|15105.58|15105.58|15105.58|15105.58|15096.96|15096.96|0
1645023040000|2022-02-16 14:50:40|15107.15|15107.15|15108.06|15108.06|15108.06|15108.06|15107.15|15107.15|0
1645023050000|2022-02-16 14:50:50|15106.24|15106.24|15103.89|15103.89|15106.24|15106.24|15103.89|15103.89|0
1645023060000|2022-02-16 14:51:00|15102.03|15102.03|15102.77|15102.77|15102.97|15102.97|15102.03|15102.03|0
1645023070000|2022-02-16 14:51:10|15105.12|15105.12|15105.32|15105.32|15105.53|15105.53|15105.12|15105.12|0
1645023080000|2022-02-16 14:51:20|15104.85|15104.85|15104.85|15104.85|15104.85|15104.85|15104.85|15104.85|0
1645023090000|2022-02-16 14:51:30|15103.18|15103.18|15103.18|15103.18|15103.18|15103.18|15103.18|15103.18|0
1645023100000|2022-02-16 14:51:40|15102.72|15102.72|15101.28|15101.28|15102.72|15102.72|15101.28|15101.28|0
1645023130000|2022-02-16 14:52:10|15100.47|15100.47|15100.47|15100.47|15100.47|15100.47|15100.47|15100.47|0
1645023150000|2022-02-16 14:52:30|15098.64|15098.64|15095.07|15095.07|15098.64|15098.64|15095.07|15095.07|0
1645023170000|2022-02-16 14:52:50|15094.62|15094.62|15096.02|15096.02|15096.02|15096.02|15094.62|15094.62|0
1645023210000|2022-02-16 14:53:30|15095.55|15095.55|15094.6|15094.6|15095.55|15095.55|15093.72|15093.72|0
1645023220000|2022-02-16 14:53:40|15092.77|15092.77|15089.15|15089.15|15092.77|15092.77|15089.15|15089.15|0
1645023240000|2022-02-16 14:54:00|15088.65|15088.65|15085.88|15085.88|15088.65|15088.65|15085.88|15085.88|0
1645023250000|2022-02-16 14:54:10|15087.51|15087.51|15088.33|15088.33|15088.33|15088.33|15087.51|15087.51|0
1645023260000|2022-02-16 14:54:20|15092.98|15092.98|15100.17|15100.17|15100.17|15100.17|15092.98|15092.98|0
1645023270000|2022-02-16 14:54:30|15100.63|15100.63|15100.63|15100.63|15100.63|15100.63|15100.63|15100.63|0
1645023290000|2022-02-16 14:54:50|15101.55|15101.55|15103.05|15103.05|15103.05|15103.05|15101.55|15101.55|0
1645023300000|2022-02-16 14:55:00|15103.52|15103.52|15108.38|15108.38|15108.38|15108.38|15103.52|15103.52|0
1645023310000|2022-02-16 14:55:10|15108.94|15108.94|15108.94|15108.94|15108.94|15108.94|15108.94|15108.94|0
1645023330000|2022-02-16 14:55:30|15108.03|15108.03|15107.25|15107.25|15108.03|15108.03|15107.25|15107.25|0
1645023360000|2022-02-16 14:56:00|15108.16|15108.16|15108.16|15108.16|15108.16|15108.16|15108.16|15108.16|0
1645023370000|2022-02-16 14:56:10|15107.34|15107.34|15107.34|15107.34|15107.34|15107.34|15107.34|15107.34|0
1645023430000|2022-02-16 14:57:10|15107.9|15107.9|15107.34|15107.34|15107.9|15107.9|15107.34|15107.34|0
1645023450000|2022-02-16 14:57:30|15106.43|15106.43|15106.43|15106.43|15106.43|15106.43|15106.43|15106.43|0
1645023460000|2022-02-16 14:57:40|15106.88|15106.88|15107.55|15107.55|15107.55|15107.55|15106.88|15106.88|0
1645023470000|2022-02-16 14:57:50|15107.08|15107.08|15107.99|15107.99|15107.99|15107.99|15107.08|15107.08|0
1645023510000|2022-02-16 14:58:30|15109.11|15109.11|15112.17|15112.17|15112.17|15112.17|15109.11|15109.11|0
1645023520000|2022-02-16 14:58:40|15112.63|15112.63|15112.17|15112.17|15112.63|15112.63|15112.17|15112.17|0
1645023530000|2022-02-16 14:58:50|15113.28|15113.28|15112.73|15112.73|15113.28|15113.28|15112.73|15112.73|0
1645023540000|2022-02-16 14:59:00|15112.28|15112.28|15112.28|15112.28|15112.28|15112.28|15112.28|15112.28|0
1645023580000|2022-02-16 14:59:40|15112.78|15112.78|15113.27|15113.27|15113.27|15113.27|15112.78|15112.78|0
1645023590000|2022-02-16 14:59:50|15114.09|15114.09|15114.09|15114.09|15114.09|15114.09|15114.09|15114.09|0
1645023600000|2022-02-16 15:00:00|15115.05|15115.05|15115.55|15115.55|15115.55|15115.55|15114.5|15114.5|0
1645023640000|2022-02-16 15:00:40|15117.38|15117.38|15116.44|15116.44|15117.38|15117.38|15116.44|15116.44|0
1645023650000|2022-02-16 15:00:50|15117.38|15117.38|15117.38|15117.38|15117.38|15117.38|15117.38|15117.38|0
1645023660000|2022-02-16 15:01:00|15118.2|15118.2|15118.2|15118.2|15118.2|15118.2|15118.2|15118.2|0
1645023680000|2022-02-16 15:01:20|15117.97|15117.97|15117.97|15117.97|15117.97|15117.97|15117.97|15117.97|0
1645023690000|2022-02-16 15:01:30|15118.18|15118.18|15118.18|15118.18|15118.18|15118.18|15118.18|15118.18|0
1645023700000|2022-02-16 15:01:40|15117.36|15117.36|15117.36|15117.36|15117.36|15117.36|15117.36|15117.36|0
1645023710000|2022-02-16 15:01:50|15118.18|15118.18|15118.18|15118.18|15118.18|15118.18|15118.18|15118.18|0
1645023720000|2022-02-16 15:02:00|15119.09|15119.09|15115.75|15115.75|15119.09|15119.09|15115.75|15115.75|0
1645023730000|2022-02-16 15:02:10|15114.83|15114.83|15103.14|15103.14|15114.83|15114.83|15103.14|15103.14|0
1645023740000|2022-02-16 15:02:20|15102.68|15102.68|15102.68|15102.68|15102.68|15102.68|15102.68|15102.68|0
1645023750000|2022-02-16 15:02:30|15103.14|15103.14|15102.02|15102.02|15103.14|15103.14|15102.02|15102.02|0
1645023770000|2022-02-16 15:02:50|15101.2|15101.2|15102.02|15102.02|15102.02|15102.02|15101.2|15101.2|0
1645023790000|2022-02-16 15:03:10|15101.2|15101.2|15099.24|15099.24|15102.02|15102.02|15099.24|15099.24|0
1645023800000|2022-02-16 15:03:20|15098.33|15098.33|15096.6|15096.6|15098.33|15098.33|15096.6|15096.6|0
1645023810000|2022-02-16 15:03:30|15096.14|15096.14|15090.42|15090.42|15096.14|15096.14|15090.42|15090.42|0
1645023820000|2022-02-16 15:03:40|15089.6|15089.6|15090.42|15090.42|15090.42|15090.42|15088.78|15088.78|0
1645023830000|2022-02-16 15:03:50|15087.55|15087.55|15086.93|15086.93|15087.55|15087.55|15085.29|15085.29|0
1645023840000|2022-02-16 15:04:00|15087.4|15087.4|15083.62|15083.62|15087.4|15087.4|15082.6|15082.6|0
1645023850000|2022-02-16 15:04:10|15084.54|15084.54|15087.36|15087.36|15087.36|15087.36|15083.25|15083.25|0
1645023860000|2022-02-16 15:04:20|15087.15|15087.15|15087.06|15087.06|15087.15|15087.15|15086.24|15086.24|0
1645023890000|2022-02-16 15:04:50|15081.14|15081.14|15080.11|15080.11|15081.14|15081.14|15080.11|15080.11|0
1645023900000|2022-02-16 15:05:00|15079.29|15079.29|15080.11|15080.11|15080.93|15080.93|15079.29|15079.29|0
1645023920000|2022-02-16 15:05:20|15079.64|15079.64|15069.13|15069.13|15079.64|15079.64|15069.13|15069.13|0
1645023930000|2022-02-16 15:05:30|15068.02|15068.02|15062.09|15062.09|15068.02|15068.02|15062.09|15062.09|0
1645023950000|2022-02-16 15:05:50|15061.18|15061.18|15060.99|15060.99|15062.59|15062.59|15060.14|15060.14|0
1645023960000|2022-02-16 15:06:00|15061.49|15061.49|15065.36|15065.36|15065.44|15065.44|15061.49|15061.49|0
1645023970000|2022-02-16 15:06:10|15065.85|15065.85|15062.27|15062.27|15066.87|15066.87|15062.27|15062.27|0
1645023980000|2022-02-16 15:06:20|15058.75|15058.75|15051.75|15051.75|15058.75|15058.75|15051.75|15051.75|0
1645023990000|2022-02-16 15:06:30|15052.67|15052.67|15053.78|15053.78|15053.78|15053.78|15052.67|15052.67|0
1645024000000|2022-02-16 15:06:40|15054.24|15054.24|15054.24|15054.24|15054.24|15054.24|15054.24|15054.24|0
1645024020000|2022-02-16 15:07:00|15055.15|15055.15|15055.15|15055.15|15055.15|15055.15|15055.15|15055.15|0
1645024030000|2022-02-16 15:07:10|15055.61|15055.61|15055.61|15055.61|15055.61|15055.61|15055.61|15055.61|0
1645024040000|2022-02-16 15:07:20|15055.16|15055.16|15055.98|15055.98|15056.8|15056.8|15055.16|15055.16|0
1645024060000|2022-02-16 15:07:40|15056.44|15056.44|15053.13|15053.13|15056.44|15056.44|15053.13|15053.13|0
1645024080000|2022-02-16 15:08:00|15052.31|15052.31|15054.41|15054.41|15054.41|15054.41|15052.31|15052.31|0
1645024090000|2022-02-16 15:08:10|15052.99|15052.99|15052.99|15052.99|15052.99|15052.99|15052.99|15052.99|0
1645024110000|2022-02-16 15:08:30|15053.81|15053.81|15055.15|15055.15|15055.15|15055.15|15053.81|15053.81|0
1645024120000|2022-02-16 15:08:40|15054.59|15054.59|15056.73|15056.73|15056.73|15056.73|15054.59|15054.59|0
1645024130000|2022-02-16 15:08:50|15057.28|15057.28|15057.28|15057.28|15057.28|15057.28|15057.28|15057.28|0
1645024140000|2022-02-16 15:09:00|15057.08|15057.08|15056.16|15056.16|15057.08|15057.08|15056.16|15056.16|0
1645024170000|2022-02-16 15:09:30|15057.6|15057.6|15058.54|15058.54|15058.54|15058.54|15057.6|15057.6|0
1645024180000|2022-02-16 15:09:40|15059.36|15059.36|15059.36|15059.36|15059.36|15059.36|15059.36|15059.36|0
1645024190000|2022-02-16 15:09:50|15059.77|15059.77|15059.77|15059.77|15059.77|15059.77|15059.77|15059.77|0
1645024200000|2022-02-16 15:10:00|15060.59|15060.59|15062.84|15062.84|15062.84|15062.84|15060.59|15060.59|0
1645024210000|2022-02-16 15:10:10|15063.95|15063.95|15066.06|15066.06|15066.06|15066.06|15063.95|15063.95|0
1645024220000|2022-02-16 15:10:20|15065.39|15065.39|15064.18|15064.18|15065.62|15065.62|15064.18|15064.18|0
1645024230000|2022-02-16 15:10:30|15064.85|15064.85|15064.85|15064.85|15064.85|15064.85|15064.63|15064.63|0
1645024240000|2022-02-16 15:10:40|15065.31|15065.31|15065.76|15065.76|15065.76|15065.76|15065.31|15065.31|0
1645024250000|2022-02-16 15:10:50|15065.98|15065.98|15065.98|15065.98|15065.98|15065.98|15065.98|15065.98|0
1645024260000|2022-02-16 15:11:00|15066.21|15066.21|15066.43|15066.43|15066.43|15066.43|15066.21|15066.21|0
1645024270000|2022-02-16 15:11:10|15067.25|15067.25|15068.29|15068.29|15068.29|15068.29|15067.25|15067.25|0
1645024280000|2022-02-16 15:11:20|15067.17|15067.17|15069.52|15069.52|15069.52|15069.52|15067.17|15067.17|0
1645024290000|2022-02-16 15:11:30|15069.99|15069.99|15070.22|15070.22|15070.22|15070.22|15069.99|15069.99|0
1645024300000|2022-02-16 15:11:40|15070.44|15070.44|15071.06|15071.06|15071.06|15071.06|15070.44|15070.44|0
1645024310000|2022-02-16 15:11:50|15070.85|15070.85|15070.44|15070.44|15070.85|15070.85|15070.44|15070.44|0
1645024320000|2022-02-16 15:12:00|15071.87|15071.87|15076.95|15076.95|15076.95|15076.95|15071.87|15071.87|0
1645024340000|2022-02-16 15:12:20|15077.15|15077.15|15078.99|15078.99|15078.99|15078.99|15077.15|15077.15|0
1645024350000|2022-02-16 15:12:30|15079.46|15079.46|15079.46|15079.46|15079.46|15079.46|15079.46|15079.46|0
1645024360000|2022-02-16 15:12:40|15078.54|15078.54|15078.54|15078.54|15078.54|15078.54|15078.54|15078.54|0
1645024400000|2022-02-16 15:13:20|15079.04|15079.04|15079.54|15079.54|15079.54|15079.54|15079.04|15079.04|0
1645024410000|2022-02-16 15:13:30|15080.35|15080.35|15080.35|15080.35|15080.35|15080.35|15080.35|15080.35|0
1645024420000|2022-02-16 15:13:40|15080.85|15080.85|15080.85|15080.85|15080.85|15080.85|15080.85|15080.85|0
1645024430000|2022-02-16 15:13:50|15081.31|15081.31|15082.74|15082.74|15082.74|15082.74|15081.31|15081.31|0
1645024440000|2022-02-16 15:14:00|15083.56|15083.56|15086.73|15086.73|15086.73|15086.73|15083.56|15083.56|0
1645024450000|2022-02-16 15:14:10|15087.65|15087.65|15087.65|15087.65|15088.56|15088.56|15087.65|15087.65|0
1645024460000|2022-02-16 15:14:20|15083.07|15083.07|15083.07|15083.07|15083.07|15083.07|15083.07|15083.07|0
1645024470000|2022-02-16 15:14:30|15082.25|15082.25|15082.75|15082.75|15082.75|15082.75|15081.75|15081.75|0
1645024500000|2022-02-16 15:15:00|15082.08|15082.08|15082.08|15082.08|15082.08|15082.08|15082.08|15082.08|0
1645024510000|2022-02-16 15:15:10|15080.64|15080.64|15074.53|15074.53|15080.64|15080.64|15074.53|15074.53|0
1645024520000|2022-02-16 15:15:20|15073.04|15073.04|15073.04|15073.04|15073.04|15073.04|15073.04|15073.04|0
1645024530000|2022-02-16 15:15:30|15072.54|15072.54|15072.54|15072.54|15072.54|15072.54|15072.54|15072.54|0
1645024540000|2022-02-16 15:15:40|15071.63|15071.63|15068.72|15068.72|15071.63|15071.63|15068.72|15068.72|0
1645024560000|2022-02-16 15:16:00|15068.5|15068.5|15068.5|15068.5|15068.5|15068.5|15068.5|15068.5|0
1645024580000|2022-02-16 15:16:20|15069.61|15069.61|15070.56|15070.56|15071.05|15071.05|15069.61|15069.61|0
1645024590000|2022-02-16 15:16:30|15073.31|15073.31|15071.85|15071.85|15074.8|15074.8|15071.85|15071.85|0
1645024600000|2022-02-16 15:16:40|15072.97|15072.97|15072.97|15072.97|15072.97|15072.97|15072.97|15072.97|0
1645024610000|2022-02-16 15:16:50|15073.91|15073.91|15073.91|15073.91|15073.91|15073.91|15073.91|15073.91|0
1645024620000|2022-02-16 15:17:00|15074.12|15074.12|15074.78|15074.78|15074.78|15074.78|15074.12|15074.12|0
1645024650000|2022-02-16 15:17:30|15074.28|15074.28|15074.28|15074.28|15074.28|15074.28|15074.28|15074.28|0
1645024670000|2022-02-16 15:17:50|15074.51|15074.51|15074.51|15074.51|15074.51|15074.51|15074.51|15074.51|0
1645024680000|2022-02-16 15:18:00|15075.94|15075.94|15075.94|15075.94|15075.94|15075.94|15075.94|15075.94|0
1645024700000|2022-02-16 15:18:20|15077.77|15077.77|15077.77|15077.77|15077.77|15077.77|15077.77|15077.77|0
1645024710000|2022-02-16 15:18:30|15076.95|15076.95|15076.95|15076.95|15076.95|15076.95|15076.95|15076.95|0
1645024720000|2022-02-16 15:18:40|15074.6|15074.6|15073.69|15073.69|15074.6|15074.6|15073.69|15073.69|0
1645024750000|2022-02-16 15:19:10|15072.26|15072.26|15070.6|15070.6|15072.26|15072.26|15070.6|15070.6|0
1645024790000|2022-02-16 15:19:50|15068.96|15068.96|15070.6|15070.6|15070.6|15070.6|15068.96|15068.96|0
1645024800000|2022-02-16 15:20:00|15069.78|15069.78|15069.78|15069.78|15069.78|15069.78|15069.78|15069.78|0
1645024810000|2022-02-16 15:20:10|15070.72|15070.72|15071.54|15071.54|15071.54|15071.54|15070.72|15070.72|0
1645024820000|2022-02-16 15:20:20|15070.13|15070.13|15068.3|15068.3|15070.13|15070.13|15068.3|15068.3|0
1645024830000|2022-02-16 15:20:30|15065.84|15065.84|15065.03|15065.03|15065.84|15065.84|15065.03|15065.03|0
1645024850000|2022-02-16 15:20:50|15065.84|15065.84|15066.3|15066.3|15066.3|15066.3|15065.84|15065.84|0
1645024860000|2022-02-16 15:21:00|15064.63|15064.63|15064.63|15064.63|15064.63|15064.63|15064.63|15064.63|0
1645024870000|2022-02-16 15:21:10|15065.54|15065.54|15062.8|15062.8|15065.54|15065.54|15062.8|15062.8|0
1645024900000|2022-02-16 15:21:40|15062.34|15062.34|15062.34|15062.34|15062.34|15062.34|15062.34|15062.34|0
1645024930000|2022-02-16 15:22:10|15063.78|15063.78|15064.59|15064.59|15064.59|15064.59|15063.78|15063.78|0
1645024950000|2022-02-16 15:22:30|15063.92|15063.92|15062.49|15062.49|15063.92|15063.92|15062.49|15062.49|0
1645024980000|2022-02-16 15:23:00|15062.95|15062.95|15062.95|15062.95|15062.95|15062.95|15062.95|15062.95|0
1645025000000|2022-02-16 15:23:20|15062.5|15062.5|15062.5|15062.5|15062.5|15062.5|15062.5|15062.5|0
1645025020000|2022-02-16 15:23:40|15062.72|15062.72|15062.72|15062.72|15062.72|15062.72|15062.72|15062.72|0
1645025030000|2022-02-16 15:23:50|15064.16|15064.16|15064.16|15064.16|15064.16|15064.16|15064.16|15064.16|0
1645025040000|2022-02-16 15:24:00|15064.38|15064.38|15064.38|15064.38|15064.38|15064.38|15064.38|15064.38|0
1645025060000|2022-02-16 15:24:20|15063.92|15063.92|15065.91|15065.91|15065.91|15065.91|15063.92|15063.92|0
1645025070000|2022-02-16 15:24:30|15066.13|15066.13|15066.95|15066.95|15066.95|15066.95|15066.13|15066.13|0
1645025090000|2022-02-16 15:24:50|15067.57|15067.57|15067.57|15067.57|15067.57|15067.57|15067.57|15067.57|0
1645025100000|2022-02-16 15:25:00|15067.98|15067.98|15066.55|15066.55|15067.98|15067.98|15066.55|15066.55|0
1645025110000|2022-02-16 15:25:10|15067|15067|15067|15067|15067|15067|15067|15067|0
1645025120000|2022-02-16 15:25:20|15067.56|15067.56|15067.56|15067.56|15067.56|15067.56|15067.56|15067.56|0
1645025150000|2022-02-16 15:25:50|15068.48|15068.48|15068.48|15068.48|15068.48|15068.48|15068.48|15068.48|0
1645025160000|2022-02-16 15:26:00|15067.86|15067.86|15065.75|15065.75|15067.86|15067.86|15065.75|15065.75|0
1645025180000|2022-02-16 15:26:20|15063.93|15063.93|15062.93|15062.93|15063.93|15063.93|15062.93|15062.93|0
1645025190000|2022-02-16 15:26:30|15062.11|15062.11|15064.06|15064.06|15064.06|15064.06|15062.11|15062.11|0
1645025200000|2022-02-16 15:26:40|15063.14|15063.14|15063.14|15063.14|15063.14|15063.14|15063.14|15063.14|0
1645025210000|2022-02-16 15:26:50|15065.25|15065.25|15065.25|15065.25|15065.25|15065.25|15065.25|15065.25|0
1645025220000|2022-02-16 15:27:00|15066.16|15066.16|15067.08|15067.08|15067.08|15067.08|15066.16|15066.16|0
1645025240000|2022-02-16 15:27:20|15066.26|15066.26|15066.26|15066.26|15066.26|15066.26|15066.26|15066.26|0
1645025280000|2022-02-16 15:28:00|15065.34|15065.34|15065.34|15065.34|15065.34|15065.34|15065.34|15065.34|0
1645025290000|2022-02-16 15:28:10|15064.43|15064.43|15064.43|15064.43|15064.43|15064.43|15064.43|15064.43|0
1645025300000|2022-02-16 15:28:20|15063.97|15063.97|15063.15|15063.15|15063.97|15063.97|15063.15|15063.15|0
1645025320000|2022-02-16 15:28:40|15062.66|15062.66|15062.66|15062.66|15062.66|15062.66|15062.66|15062.66|0
1645025350000|2022-02-16 15:29:10|15061.72|15061.72|15062.17|15062.17|15062.17|15062.17|15061.72|15061.72|0
1645025360000|2022-02-16 15:29:20|15061.72|15061.72|15061.72|15061.72|15061.72|15061.72|15061.72|15061.72|0
1645025370000|2022-02-16 15:29:30|15061.16|15061.16|15061.16|15061.16|15061.16|15061.16|15061.16|15061.16|0
1645025390000|2022-02-16 15:29:50|15061.62|15061.62|15061.62|15061.62|15061.62|15061.62|15061.62|15061.62|0
1645025400000|2022-02-16 15:30:00|15061.39|15061.39|15061.39|15061.39|15061.39|15061.39|15061.39|15061.39|0
1645025410000|2022-02-16 15:30:10|15063.97|15063.97|15070.82|15070.82|15070.82|15070.82|15063.97|15063.97|0
1645025420000|2022-02-16 15:30:20|15070.37|15070.37|15070.37|15070.37|15070.37|15070.37|15070.37|15070.37|0
1645025430000|2022-02-16 15:30:30|15069.91|15069.91|15069.91|15069.91|15069.91|15069.91|15069.91|15069.91|0
1645025460000|2022-02-16 15:31:00|15068.48|15068.48|15070.73|15070.73|15070.73|15070.73|15068.48|15068.48|0
1645025490000|2022-02-16 15:31:30|15070.26|15070.26|15070.26|15070.26|15070.26|15070.26|15070.26|15070.26|0
1645025520000|2022-02-16 15:32:00|15069.35|15069.35|15070.1|15070.1|15070.26|15070.26|15069.35|15069.35|0
1645025590000|2022-02-16 15:33:10|15070.51|15070.51|15070.51|15070.51|15070.51|15070.51|15070.51|15070.51|0
1645025600000|2022-02-16 15:33:20|15071.43|15071.43|15071.89|15071.89|15071.89|15071.89|15071.43|15071.43|0
1645025620000|2022-02-16 15:33:40|15072.35|15072.35|15073.37|15073.37|15073.37|15073.37|15072.35|15072.35|0
1645025650000|2022-02-16 15:34:10|15074.32|15074.32|15074.32|15074.32|15074.32|15074.32|15074.32|15074.32|0
1645025670000|2022-02-16 15:34:30|15074.09|15074.09|15074.09|15074.09|15074.09|15074.09|15074.09|15074.09|0
1645025700000|2022-02-16 15:35:00|15073.68|15073.68|15073.68|15073.68|15073.68|15073.68|15073.68|15073.68|0
1645025720000|2022-02-16 15:35:20|15073.48|15073.48|15073.48|15073.48|15073.48|15073.48|15073.48|15073.48|0
1645025730000|2022-02-16 15:35:30|15073|15073|15073|15073|15073|15073|15073|15073|0
1645025740000|2022-02-16 15:35:40|15074.64|15074.64|15080.84|15080.84|15081.76|15081.76|15074.64|15074.64|0
1645025750000|2022-02-16 15:35:50|15081.4|15081.4|15081.4|15081.4|15081.4|15081.4|15081.4|15081.4|0
1645025770000|2022-02-16 15:36:10|15081.85|15081.85|15081.85|15081.85|15081.85|15081.85|15081.85|15081.85|0
1645025810000|2022-02-16 15:36:50|15082.76|15082.76|15082.76|15082.76|15082.76|15082.76|15082.76|15082.76|0
1645025840000|2022-02-16 15:37:20|15083.17|15083.17|15082.76|15082.76|15083.17|15083.17|15082.76|15082.76|0
1645025850000|2022-02-16 15:37:30|15083.22|15083.22|15083.22|15083.22|15083.22|15083.22|15083.22|15083.22|0
1645025860000|2022-02-16 15:37:40|15084.21|15084.21|15084.21|15084.21|15084.21|15084.21|15084.21|15084.21|0
1645025870000|2022-02-16 15:37:50|15083.3|15083.3|15083.3|15083.3|15083.3|15083.3|15082.38|15082.38|0
1645025880000|2022-02-16 15:38:00|15082.8|15082.8|15082.8|15082.8|15082.8|15082.8|15082.8|15082.8|0
1645025890000|2022-02-16 15:38:10|15082.24|15082.24|15081.69|15081.69|15082.24|15082.24|15081.69|15081.69|0
1645025900000|2022-02-16 15:38:20|15080.25|15080.25|15081.9|15081.9|15081.9|15081.9|15080.25|15080.25|0
1645025910000|2022-02-16 15:38:30|15080.48|15080.48|15079.11|15079.11|15080.48|15080.48|15079.11|15079.11|0
1645025920000|2022-02-16 15:38:40|15077.68|15077.68|15077.68|15077.68|15077.68|15077.68|15077.68|15077.68|0
1645025930000|2022-02-16 15:38:50|15075.85|15075.85|15074.93|15074.93|15075.85|15075.85|15074.93|15074.93|0
1645025950000|2022-02-16 15:39:10|15074.47|15074.47|15074.47|15074.47|15074.47|15074.47|15074.47|15074.47|0
1645025960000|2022-02-16 15:39:20|15074.03|15074.03|15074.03|15074.03|15074.03|15074.03|15072.59|15072.59|0
1645025990000|2022-02-16 15:39:50|15073.82|15073.82|15073.82|15073.82|15073.82|15073.82|15073.82|15073.82|0
1645026000000|2022-02-16 15:40:00|15075.26|15075.26|15075.26|15075.26|15075.26|15075.26|15075.26|15075.26|0
1645026020000|2022-02-16 15:40:20|15075.05|15075.05|15074.23|15074.23|15075.05|15075.05|15074.23|15074.23|0
1645026030000|2022-02-16 15:40:30|15073.78|15073.78|15073.32|15073.32|15073.78|15073.78|15073.32|15073.32|0
1645026040000|2022-02-16 15:40:40|15074.13|15074.13|15074.13|15074.13|15074.13|15074.13|15074.13|15074.13|0
1645026050000|2022-02-16 15:40:50|15074.95|15074.95|15074.95|15074.95|15074.95|15074.95|15074.95|15074.95|0
1645026100000|2022-02-16 15:41:40|15075.18|15075.18|15075.18|15075.18|15075.18|15075.18|15075.18|15075.18|0
1645026110000|2022-02-16 15:41:50|15074.62|15074.62|15069.5|15069.5|15074.62|15074.62|15069.5|15069.5|0
1645026120000|2022-02-16 15:42:00|15069.03|15069.03|15074.73|15074.73|15074.73|15074.73|15069.03|15069.03|0
1645026150000|2022-02-16 15:42:30|15073.91|15073.91|15073.91|15073.91|15073.91|15073.91|15073.91|15073.91|0
1645026160000|2022-02-16 15:42:40|15074.37|15074.37|15072.94|15072.94|15074.37|15074.37|15072.94|15072.94|0
1645026170000|2022-02-16 15:42:50|15071.91|15071.91|15068.04|15068.04|15072.11|15072.11|15068.04|15068.04|0
1645026180000|2022-02-16 15:43:00|15069.87|15069.87|15072.22|15072.22|15072.22|15072.22|15069.87|15069.87|0
1645026200000|2022-02-16 15:43:20|15071.28|15071.28|15071.28|15071.28|15071.28|15071.28|15071.28|15071.28|0
1645026250000|2022-02-16 15:44:10|15070.37|15070.37|15070.37|15070.37|15070.37|15070.37|15070.37|15070.37|0
1645026260000|2022-02-16 15:44:20|15070.59|15070.59|15070.09|15070.09|15070.59|15070.59|15070.09|15070.09|0
1645026270000|2022-02-16 15:44:30|15069.59|15069.59|15069.59|15069.59|15069.59|15069.59|15069.59|15069.59|0
1645026290000|2022-02-16 15:44:50|15070.05|15070.05|15070.05|15070.05|15070.05|15070.05|15070.05|15070.05|0
1645026300000|2022-02-16 15:45:00|15069.06|15069.06|15069.06|15069.06|15069.06|15069.06|15069.06|15069.06|0
1645026310000|2022-02-16 15:45:10|15069.97|15069.97|15070|15070|15071.83|15071.83|15069.97|15069.97|0
1645026320000|2022-02-16 15:45:20|15069.54|15069.54|15069.54|15069.54|15069.54|15069.54|15069.54|15069.54|0
1645026340000|2022-02-16 15:45:40|15069.32|15069.32|15069.32|15069.32|15069.32|15069.32|15069.32|15069.32|0
1645026360000|2022-02-16 15:46:00|15068.4|15068.4|15068.4|15068.4|15068.4|15068.4|15068.4|15068.4|0
1645026400000|2022-02-16 15:46:40|15069.32|15069.32|15069.32|15069.32|15069.32|15069.32|15069.32|15069.32|0
1645026470000|2022-02-16 15:47:50|15070.23|15070.23|15071.15|15071.15|15071.15|15071.15|15070.23|15070.23|0
1645026500000|2022-02-16 15:48:20|15072.14|15072.14|15072.49|15072.49|15072.49|15072.49|15071.67|15071.67|0
1645026510000|2022-02-16 15:48:30|15073.4|15073.4|15074.4|15074.4|15074.4|15074.4|15073.4|15073.4|0
1645026530000|2022-02-16 15:48:50|15075.83|15075.83|15074|15074|15075.83|15075.83|15074|15074|0
1645026540000|2022-02-16 15:49:00|15074.82|15074.82|15077.27|15077.27|15077.27|15077.27|15074.82|15074.82|0
1645026550000|2022-02-16 15:49:10|15077.48|15077.48|15077.27|15077.27|15077.48|15077.48|15077.27|15077.27|0
1645026560000|2022-02-16 15:49:20|15076.83|15076.83|15076.83|15076.83|15076.83|15076.83|15076.83|15076.83|0
1645026600000|2022-02-16 15:50:00|15077.27|15077.27|15077.27|15077.27|15077.27|15077.27|15077.27|15077.27|0
1645026630000|2022-02-16 15:50:30|15078.19|15078.19|15078.19|15078.19|15078.19|15078.19|15078.19|15078.19|0
1645026660000|2022-02-16 15:51:00|15079.6|15079.6|15079.6|15079.6|15079.6|15079.6|15079.6|15079.6|0
1645026680000|2022-02-16 15:51:20|15080.07|15080.07|15081.19|15081.19|15081.19|15081.19|15080.07|15080.07|0
1645026700000|2022-02-16 15:51:40|15081.6|15081.6|15079.96|15079.96|15081.6|15081.6|15079.96|15079.96|0
1645026760000|2022-02-16 15:52:40|15080.88|15080.88|15081.35|15081.35|15081.35|15081.35|15080.88|15080.88|0
1645026780000|2022-02-16 15:53:00|15082.78|15082.78|15081.87|15081.87|15082.78|15082.78|15081.87|15081.87|0
1645026790000|2022-02-16 15:53:10|15081.41|15081.41|15080.94|15080.94|15081.41|15081.41|15080.94|15080.94|0
1645026800000|2022-02-16 15:53:20|15081.76|15081.76|15081.76|15081.76|15081.76|15081.76|15081.76|15081.76|0
1645026830000|2022-02-16 15:53:50|15081.96|15081.96|15081.96|15081.96|15081.96|15081.96|15081.96|15081.96|0
1645026840000|2022-02-16 15:54:00|15081.4|15081.4|15081.4|15081.4|15081.4|15081.4|15081.4|15081.4|0
1645026850000|2022-02-16 15:54:10|15080.58|15080.58|15080.38|15080.38|15080.58|15080.58|15080.38|15080.38|0
1645026870000|2022-02-16 15:54:30|15080.17|15080.17|15080.17|15080.17|15080.17|15080.17|15080.17|15080.17|0
1645026880000|2022-02-16 15:54:40|15079.7|15079.7|15079.64|15079.64|15079.7|15079.7|15079.23|15079.23|0
1645026900000|2022-02-16 15:55:00|15078.73|15078.73|15077.81|15077.81|15078.73|15078.73|15077.81|15077.81|0
1645026910000|2022-02-16 15:55:10|15076.44|15076.44|15077.25|15077.25|15077.25|15077.25|15076.44|15076.44|0
1645026940000|2022-02-16 15:55:40|15077.71|15077.71|15077.25|15077.25|15077.71|15077.71|15077.25|15077.25|0
1645026950000|2022-02-16 15:55:50|15077.71|15077.71|15077.71|15077.71|15077.71|15077.71|15077.71|15077.71|0
1645026970000|2022-02-16 15:56:10|15076.3|15076.3|15075.83|15075.83|15076.3|15076.3|15075.83|15075.83|0
1645026980000|2022-02-16 15:56:20|15076.82|15076.82|15076.82|15076.82|15076.82|15076.82|15076.82|15076.82|0
1645026990000|2022-02-16 15:56:30|15079.49|15079.49|15084.21|15084.21|15084.21|15084.21|15079.49|15079.49|0
1645027000000|2022-02-16 15:56:40|15083.39|15083.39|15083.39|15083.39|15083.39|15083.39|15083.39|15083.39|0
1645027070000|2022-02-16 15:57:50|15082.39|15082.39|15081.58|15081.58|15082.39|15082.39|15081.58|15081.58|0
1645027090000|2022-02-16 15:58:10|15081.08|15081.08|15081.08|15081.08|15081.08|15081.08|15081.08|15081.08|0
1645027100000|2022-02-16 15:58:20|15081.54|15081.54|15081.54|15081.54|15081.54|15081.54|15081.54|15081.54|0
1645027110000|2022-02-16 15:58:30|15082.01|15082.01|15082.01|15082.01|15082.01|15082.01|15082.01|15082.01|0
1645027120000|2022-02-16 15:58:40|15082.83|15082.83|15084|15084|15084.46|15084.46|15082.83|15082.83|0
1645027130000|2022-02-16 15:58:50|15083.19|15083.19|15084.46|15084.46|15084.46|15084.46|15083.19|15083.19|0
1645027150000|2022-02-16 15:59:10|15083.55|15083.55|15083.55|15083.55|15083.55|15083.55|15083.55|15083.55|0
1645027160000|2022-02-16 15:59:20|15083.75|15083.75|15083.75|15083.75|15083.75|15083.75|15083.75|15083.75|0
1645027170000|2022-02-16 15:59:30|15082.12|15082.12|15082.12|15082.12|15082.12|15082.12|15082.12|15082.12|0
1645027180000|2022-02-16 15:59:40|15083.03|15083.03|15083.03|15083.03|15083.03|15083.03|15083.03|15083.03|0
1645027190000|2022-02-16 15:59:50|15083.85|15083.85|15084.67|15084.67|15084.67|15084.67|15083.85|15083.85|0
1645027200000|2022-02-16 16:00:00|15084.21|15084.21|15084.21|15084.21|15084.21|15084.21|15084.21|15084.21|0
1645027210000|2022-02-16 16:00:10|15084.67|15084.67|15084.67|15084.67|15084.67|15084.67|15084.67|15084.67|0
1645027230000|2022-02-16 16:00:30|15085.48|15085.48|15086.3|15086.3|15086.3|15086.3|15085.48|15085.48|0
1645027240000|2022-02-16 16:00:40|15087.12|15087.12|15085.76|15085.76|15087.59|15087.59|15085.76|15085.76|0
1645027250000|2022-02-16 16:00:50|15084.85|15084.85|15084.85|15084.85|15085.76|15085.76|15084.85|15084.85|0
1645027260000|2022-02-16 16:01:00|15085.76|15085.76|15084.03|15084.03|15085.76|15085.76|15083.21|15083.21|0
1645027280000|2022-02-16 16:01:20|15084.53|15084.53|15084.53|15084.53|15084.53|15084.53|15084.53|15084.53|0
1645027290000|2022-02-16 16:01:30|15083.14|15083.14|15084.06|15084.06|15084.06|15084.06|15083.14|15083.14|0
1645027300000|2022-02-16 16:01:40|15083.24|15083.24|15084.06|15084.06|15084.06|15084.06|15083.24|15083.24|0
1645027320000|2022-02-16 16:02:00|15085.49|15085.49|15086.88|15086.88|15086.88|15086.88|15085.49|15085.49|0
1645027340000|2022-02-16 16:02:20|15087.43|15087.43|15087.43|15087.43|15087.43|15087.43|15087.43|15087.43|0
1645027350000|2022-02-16 16:02:30|15088.87|15088.87|15088.87|15088.87|15088.87|15088.87|15088.87|15088.87|0
1645027370000|2022-02-16 16:02:50|15089.37|15089.37|15090.28|15090.28|15090.28|15090.28|15089.37|15089.37|0
1645027380000|2022-02-16 16:03:00|15091.22|15091.22|15091.69|15091.69|15091.69|15091.69|15091.22|15091.22|0
1645027390000|2022-02-16 16:03:10|15092.25|15092.25|15091.22|15091.22|15092.25|15092.25|15091.22|15091.22|0
1645027420000|2022-02-16 16:03:40|15091.43|15091.43|15091.84|15091.84|15091.84|15091.84|15091.43|15091.43|0
1645027430000|2022-02-16 16:03:50|15092.75|15092.75|15092.75|15092.75|15092.75|15092.75|15092.75|15092.75|0
1645027440000|2022-02-16 16:04:00|15092.28|15092.28|15092.51|15092.51|15092.51|15092.51|15092.28|15092.28|0
1645027450000|2022-02-16 16:04:10|15092.28|15092.28|15092.28|15092.28|15092.49|15092.49|15092.28|15092.28|0
1645027490000|2022-02-16 16:04:50|15092.74|15092.74|15092.74|15092.74|15092.74|15092.74|15092.74|15092.74|0
1645027510000|2022-02-16 16:05:10|15091.83|15091.83|15091.83|15091.83|15091.83|15091.83|15090.91|15090.91|0
1645027560000|2022-02-16 16:06:00|15091.37|15091.37|15088.41|15088.41|15091.37|15091.37|15088.41|15088.41|0
1645027590000|2022-02-16 16:06:30|15089.32|15089.32|15091.79|15091.79|15091.79|15091.79|15089.32|15089.32|0
1645027620000|2022-02-16 16:07:00|15092.6|15092.6|15091.17|15091.17|15092.6|15092.6|15091.17|15091.17|0
1645027630000|2022-02-16 16:07:10|15091.67|15091.67|15091.67|15091.67|15091.67|15091.67|15091.67|15091.67|0
1645027650000|2022-02-16 16:07:30|15091.21|15091.21|15091.21|15091.21|15091.21|15091.21|15091.21|15091.21|0
1645027660000|2022-02-16 16:07:40|15090.29|15090.29|15090.47|15090.47|15090.47|15090.47|15088.62|15088.62|0
1645027690000|2022-02-16 16:08:10|15090.7|15090.7|15090.7|15090.7|15090.7|15090.7|15090.7|15090.7|0
1645027710000|2022-02-16 16:08:30|15091.26|15091.26|15091.26|15091.26|15091.26|15091.26|15091.26|15091.26|0
1645027720000|2022-02-16 16:08:40|15091.48|15091.48|15091.48|15091.48|15091.48|15091.48|15091.48|15091.48|0
1645027740000|2022-02-16 16:09:00|15091.89|15091.89|15098.31|15098.31|15098.31|15098.31|15091.89|15091.89|0
1645027750000|2022-02-16 16:09:10|15099.36|15099.36|15100.3|15100.3|15100.3|15100.3|15099.36|15099.36|0
1645027760000|2022-02-16 16:09:20|15101.12|15101.12|15101.12|15101.12|15101.12|15101.12|15101.12|15101.12|0
1645027770000|2022-02-16 16:09:30|15101.74|15101.74|15101.74|15101.74|15101.74|15101.74|15101.74|15101.74|0
1645027780000|2022-02-16 16:09:40|15102.19|15102.19|15102.65|15102.65|15102.65|15102.65|15102.19|15102.19|0
1645027800000|2022-02-16 16:10:00|15103.57|15103.57|15103.57|15103.57|15103.57|15103.57|15103.57|15103.57|0
1645027810000|2022-02-16 16:10:10|15102.75|15102.75|15102.75|15102.75|15102.75|15102.75|15102.75|15102.75|0
1645027820000|2022-02-16 16:10:20|15102.29|15102.29|15101.83|15101.83|15102.29|15102.29|15101.83|15101.83|0
1645027850000|2022-02-16 16:10:50|15102.78|15102.78|15102.78|15102.78|15102.78|15102.78|15102.78|15102.78|0
1645027860000|2022-02-16 16:11:00|15102.36|15102.36|15102.36|15102.36|15102.36|15102.36|15102.36|15102.36|0
1645027870000|2022-02-16 16:11:10|15101.55|15101.55|15101.55|15101.55|15101.55|15101.55|15101.55|15101.55|0
1645027920000|2022-02-16 16:12:00|15100.11|15100.11|15099.44|15099.44|15100.11|15100.11|15099.44|15099.44|0
1645027940000|2022-02-16 16:12:20|15098|15098|15098|15098|15098|15098|15098|15098|0
1645027960000|2022-02-16 16:12:40|15098.56|15098.56|15098.56|15098.56|15098.56|15098.56|15098.56|15098.56|0
1645027970000|2022-02-16 16:12:50|15098.06|15098.06|15098.06|15098.06|15098.06|15098.06|15098.06|15098.06|0
1645027980000|2022-02-16 16:13:00|15097.57|15097.57|15097.11|15097.11|15097.57|15097.57|15097.11|15097.11|0
1645027990000|2022-02-16 16:13:10|15094.89|15094.89|15094.42|15094.42|15094.89|15094.89|15094.42|15094.42|0
1645028010000|2022-02-16 16:13:30|15093.48|15093.48|15093.48|15093.48|15093.48|15093.48|15093.48|15093.48|0
1645028020000|2022-02-16 16:13:40|15092.04|15092.04|15092.04|15092.04|15092.04|15092.04|15092.04|15092.04|0
1645028040000|2022-02-16 16:14:00|15092.51|15092.51|15096.91|15096.91|15096.91|15096.91|15092.31|15092.31|0
1645028070000|2022-02-16 16:14:30|15097.37|15097.37|15097.37|15097.37|15097.37|15097.37|15097.37|15097.37|0
1645028100000|2022-02-16 16:15:00|15096.45|15096.45|15096.45|15096.45|15096.45|15096.45|15096.45|15096.45|0
1645028130000|2022-02-16 16:15:30|15097.27|15097.27|15097.27|15097.27|15097.27|15097.27|15097.27|15097.27|0
1645028160000|2022-02-16 16:16:00|15095.44|15095.44|15093.49|15093.49|15095.44|15095.44|15092.57|15092.57|0
1645028180000|2022-02-16 16:16:20|15093.26|15093.26|15093.26|15093.26|15093.26|15093.26|15093.26|15093.26|0
1645028200000|2022-02-16 16:16:40|15093.47|15093.47|15093.94|15093.94|15093.94|15093.94|15093.47|15093.47|0
1645028210000|2022-02-16 16:16:50|15093.73|15093.73|15093.96|15093.96|15093.96|15093.96|15093.73|15093.73|0
1645028220000|2022-02-16 16:17:00|15095.39|15095.39|15096.86|15096.86|15096.86|15096.86|15095.39|15095.39|0
1645028230000|2022-02-16 16:17:10|15097.32|15097.32|15097.88|15097.88|15097.88|15097.88|15097.32|15097.32|0
1645028240000|2022-02-16 16:17:20|15097.41|15097.41|15098.81|15098.81|15098.81|15098.81|15096.95|15096.95|0
1645028260000|2022-02-16 16:17:40|15098.25|15098.25|15098.25|15098.25|15098.25|15098.25|15098.25|15098.25|0
1645028270000|2022-02-16 16:17:50|15098.71|15098.71|15098.02|15098.02|15098.71|15098.71|15098.02|15098.02|0
1645028310000|2022-02-16 16:18:30|15095.11|15095.11|15094.62|15094.62|15095.11|15095.11|15094.62|15094.62|0
1645028330000|2022-02-16 16:18:50|15094.12|15094.12|15092.67|15092.67|15094.12|15094.12|15092.67|15092.67|0
1645028340000|2022-02-16 16:19:00|15093.17|15093.17|15093.17|15093.17|15093.17|15093.17|15093.17|15093.17|0
1645028350000|2022-02-16 16:19:10|15094.13|15094.13|15094.13|15094.13|15094.13|15094.13|15094.13|15094.13|0
1645028360000|2022-02-16 16:19:20|15093.32|15093.32|15093.32|15093.32|15093.32|15093.32|15093.32|15093.32|0
1645028370000|2022-02-16 16:19:30|15093.52|15093.52|15093.32|15093.32|15093.52|15093.52|15093.32|15093.32|0
1645028380000|2022-02-16 16:19:40|15093.54|15093.54|15093.54|15093.54|15093.54|15093.54|15093.54|15093.54|0
1645028390000|2022-02-16 16:19:50|15094|15094|15094|15094|15094|15094|15094|15094|0
1645028400000|2022-02-16 16:20:00|15093.08|15093.08|15093.08|15093.08|15093.08|15093.08|15093.08|15093.08|0
1645028420000|2022-02-16 16:20:20|15093.29|15093.29|15093.29|15093.29|15093.29|15093.29|15093.29|15093.29|0
1645028430000|2022-02-16 16:20:30|15093.75|15093.75|15092.31|15092.31|15093.75|15093.75|15092.31|15092.31|0
1645028440000|2022-02-16 16:20:40|15092.81|15092.81|15092.6|15092.6|15092.81|15092.81|15092.6|15092.6|0
1645028450000|2022-02-16 16:20:50|15092.19|15092.19|15092.19|15092.19|15092.19|15092.19|15092.19|15092.19|0
1645028460000|2022-02-16 16:21:00|15091.97|15091.97|15091.97|15091.97|15091.97|15091.97|15091.97|15091.97|0
1645028470000|2022-02-16 16:21:10|15091.51|15091.51|15091.15|15091.15|15091.97|15091.97|15091.15|15091.15|0
1645028480000|2022-02-16 16:21:20|15092.79|15092.79|15094.22|15094.22|15094.22|15094.22|15092.58|15092.58|0
1645028490000|2022-02-16 16:21:30|15094.63|15094.63|15094.63|15094.63|15094.63|15094.63|15094.63|15094.63|0
1645028510000|2022-02-16 16:21:50|15095.18|15095.18|15095.88|15095.88|15095.88|15095.88|15095.18|15095.18|0
1645028520000|2022-02-16 16:22:00|15096.79|15096.79|15099.82|15099.82|15100.73|15100.73|15096.79|15096.79|0
1645028530000|2022-02-16 16:22:10|15100.37|15100.37|15101.29|15101.29|15101.29|15101.29|15100.37|15100.37|0
1645028540000|2022-02-16 16:22:20|15101.7|15101.7|15101.47|15101.47|15102.02|15102.02|15100.88|15100.88|0
1645028550000|2022-02-16 16:22:30|15101.94|15101.94|15101.94|15101.94|15101.94|15101.94|15101.94|15101.94|0
1645028560000|2022-02-16 16:22:40|15102.14|15102.14|15102.14|15102.14|15102.14|15102.14|15102.14|15102.14|0
1645028600000|2022-02-16 16:23:20|15101.67|15101.67|15101.67|15101.67|15101.67|15101.67|15101.67|15101.67|0
1645028620000|2022-02-16 16:23:40|15102.49|15102.49|15101.28|15101.28|15102.49|15102.49|15101.06|15101.06|0
1645028640000|2022-02-16 16:24:00|15102.22|15102.22|15102.22|15102.22|15102.22|15102.22|15102.22|15102.22|0
1645028650000|2022-02-16 16:24:10|15102.43|15102.43|15102.43|15102.43|15102.43|15102.43|15102.43|15102.43|0
1645028660000|2022-02-16 16:24:20|15101.93|15101.93|15102.39|15102.39|15102.39|15102.39|15101.93|15101.93|0
1645028670000|2022-02-16 16:24:30|15100.97|15100.97|15100.52|15100.52|15100.97|15100.97|15100.52|15100.52|0
1645028700000|2022-02-16 16:25:00|15099.96|15099.96|15099.96|15099.96|15099.96|15099.96|15099.96|15099.96|0
1645028710000|2022-02-16 16:25:10|15099.04|15099.04|15102.38|15102.38|15102.38|15102.38|15099.04|15099.04|0
1645028720000|2022-02-16 16:25:20|15102.85|15102.85|15103.71|15103.71|15103.71|15103.71|15102.8|15102.8|0
1645028730000|2022-02-16 16:25:30|15105.54|15105.54|15105.54|15105.54|15105.54|15105.54|15105.54|15105.54|0
1645028740000|2022-02-16 16:25:40|15105.08|15105.08|15105.08|15105.08|15105.08|15105.08|15105.08|15105.08|0
1645028750000|2022-02-16 16:25:50|15104.14|15104.14|15104.14|15104.14|15104.14|15104.14|15104.14|15104.14|0
1645028760000|2022-02-16 16:26:00|15105.06|15105.06|15104.56|15104.56|15106|15106|15104.56|15104.56|0
1645028800000|2022-02-16 16:26:40|15105.48|15105.48|15105.48|15105.48|15105.48|15105.48|15105.48|15105.48|0
1645028820000|2022-02-16 16:27:00|15105.89|15105.89|15104.45|15104.45|15105.89|15105.89|15104.45|15104.45|0
1645028830000|2022-02-16 16:27:10|15107.32|15107.32|15107.32|15107.32|15107.32|15107.32|15107.32|15107.32|0
1645028850000|2022-02-16 16:27:30|15105.89|15105.89|15105.89|15105.89|15105.89|15105.89|15105.89|15105.89|0
1645028870000|2022-02-16 16:27:50|15104.48|15104.48|15103.36|15103.36|15104.48|15104.48|15103.36|15103.36|0
1645028880000|2022-02-16 16:28:00|15103.14|15103.14|15101.18|15101.18|15103.14|15103.14|15100.49|15100.49|0
1645028890000|2022-02-16 16:28:10|15100.98|15100.98|15100.98|15100.98|15100.98|15100.98|15100.98|15100.98|0
1645028900000|2022-02-16 16:28:20|15100.52|15100.52|15101.46|15101.46|15101.46|15101.46|15100.02|15100.02|0
1645028920000|2022-02-16 16:28:40|15100.54|15100.54|15100.54|15100.54|15100.54|15100.54|15100.54|15100.54|0
1645028930000|2022-02-16 16:28:50|15099.11|15099.11|15099.67|15099.67|15099.67|15099.67|15099.11|15099.11|0
1645028940000|2022-02-16 16:29:00|15100.66|15100.66|15100.99|15100.99|15101.81|15101.81|15100.44|15100.44|0
1645028950000|2022-02-16 16:29:10|15100.08|15100.08|15100.08|15100.08|15100.08|15100.08|15100.08|15100.08|0
1645028960000|2022-02-16 16:29:20|15099.85|15099.85|15098.38|15098.38|15099.85|15099.85|15098.38|15098.38|0
1645028970000|2022-02-16 16:29:30|15096.95|15096.95|15099.12|15099.12|15099.59|15099.59|15095.92|15095.92|0
1645028980000|2022-02-16 16:29:40|15100.53|15100.53|15102.3|15102.3|15102.53|15102.53|15098.7|15098.7|0
1645028990000|2022-02-16 16:29:50|15102.97|15102.97|15103.24|15103.24|15104|15104|15100.43|15100.43|0
1645085700000|2022-02-17 08:15:00|15074.93|15074.93|15072.07|15072.07|15074.93|15074.93|15072.07|15072.07|0
1645085710000|2022-02-17 08:15:10|15072.98|15072.98|15070.23|15070.23|15072.98|15072.98|15070.23|15070.23|0
1645085720000|2022-02-17 08:15:20|15069.32|15069.32|15069.32|15069.32|15069.32|15069.32|15069.32|15069.32|0
1645085730000|2022-02-17 08:15:30|15072.02|15072.02|15072.02|15072.02|15072.02|15072.02|15072.02|15072.02|0
1645085740000|2022-02-17 08:15:40|15071.55|15071.55|15071.55|15071.55|15071.55|15071.55|15071.55|15071.55|0
1645085750000|2022-02-17 08:15:50|15070.73|15070.73|15077.9|15077.9|15077.9|15077.9|15070.73|15070.73|0
1645085760000|2022-02-17 08:16:00|15076.49|15076.49|15079.36|15079.36|15079.36|15079.36|15076.49|15076.49|0
1645085770000|2022-02-17 08:16:10|15080.27|15080.27|15080.27|15080.27|15080.27|15080.27|15080.27|15080.27|0
1645085790000|2022-02-17 08:16:30|15077.79|15077.79|15075.04|15075.04|15077.79|15077.79|15075.04|15075.04|0
1645085810000|2022-02-17 08:16:50|15074.23|15074.23|15075.04|15075.04|15075.86|15075.86|15074.23|15074.23|0
1645085820000|2022-02-17 08:17:00|15075.86|15075.86|15075.86|15075.86|15075.86|15075.86|15075.86|15075.86|0
1645085830000|2022-02-17 08:17:10|15071.56|15071.56|15068.65|15068.65|15071.56|15071.56|15068.65|15068.65|0
1645085840000|2022-02-17 08:17:20|15069.56|15069.56|15066.37|15066.37|15070.03|15070.03|15066.37|15066.37|0
1645085850000|2022-02-17 08:17:30|15064.74|15064.74|15064.74|15064.74|15064.74|15064.74|15064.74|15064.74|0
1645085860000|2022-02-17 08:17:40|15067.48|15067.48|15067.48|15067.48|15067.48|15067.48|15067.48|15067.48|0
1645085890000|2022-02-17 08:18:10|15066.05|15066.05|15066.54|15066.54|15066.54|15066.54|15066.05|15066.05|0
1645085900000|2022-02-17 08:18:20|15065.93|15065.93|15065.93|15065.93|15065.93|15065.93|15065.93|15065.93|0
1645085920000|2022-02-17 08:18:40|15064.29|15064.29|15064.29|15064.29|15064.29|15064.29|15064.29|15064.29|0
1645085940000|2022-02-17 08:19:00|15062.46|15062.46|15065.33|15065.33|15065.33|15065.33|15062.46|15062.46|0
1645085950000|2022-02-17 08:19:10|15066.77|15066.77|15066.77|15066.77|15066.77|15066.77|15066.77|15066.77|0
1645085970000|2022-02-17 08:19:30|15065.13|15065.13|15065.13|15065.13|15065.13|15065.13|15065.13|15065.13|0
1645085980000|2022-02-17 08:19:40|15066.57|15066.57|15063.7|15063.7|15066.57|15066.57|15063.7|15063.7|0
1645085990000|2022-02-17 08:19:50|15062.78|15062.78|15061.87|15061.87|15062.78|15062.78|15061.87|15061.87|0
1645086000000|2022-02-17 08:20:00|15059.85|15059.85|15059.85|15059.85|15059.85|15059.85|15059.85|15059.85|0
1645086010000|2022-02-17 08:20:10|15059.18|15059.18|15059.18|15059.18|15059.18|15059.18|15059.18|15059.18|0
1645086020000|2022-02-17 08:20:20|15060.62|15060.62|15058.79|15058.79|15060.62|15060.62|15058.79|15058.79|0
1645086030000|2022-02-17 08:20:30|15059.7|15059.7|15062.9|15062.9|15062.9|15062.9|15059.7|15059.7|0
1645086040000|2022-02-17 08:20:40|15064.33|15064.33|15068.47|15068.47|15068.47|15068.47|15063.89|15063.89|0
1645086050000|2022-02-17 08:20:50|15068.69|15068.69|15076.49|15076.49|15077.4|15077.4|15068.69|15068.69|0
1645086060000|2022-02-17 08:21:00|15075.57|15075.57|15078.55|15078.55|15078.55|15078.55|15075.57|15075.57|0
1645086070000|2022-02-17 08:21:10|15082.24|15082.24|15081.28|15081.28|15082.69|15082.69|15080.8|15080.8|0
1645086080000|2022-02-17 08:21:20|15078.53|15078.53|15078.5|15078.5|15078.53|15078.53|15077.59|15077.59|0
1645086100000|2022-02-17 08:21:40|15079.94|15079.94|15079.94|15079.94|15079.94|15079.94|15079.94|15079.94|0
1645086130000|2022-02-17 08:22:10|15080.85|15080.85|15084.86|15084.86|15084.86|15084.86|15080.85|15080.85|0
1645086140000|2022-02-17 08:22:20|15084.41|15084.41|15085.32|15085.32|15085.32|15085.32|15084.41|15084.41|0
1645086150000|2022-02-17 08:22:30|15084.41|15084.41|15084.41|15084.41|15084.41|15084.41|15084.41|15084.41|0
1645086160000|2022-02-17 08:22:40|15082.42|15082.42|15082.42|15082.42|15082.42|15082.42|15082.42|15082.42|0
1645086190000|2022-02-17 08:23:10|15080.78|15080.78|15080.19|15080.19|15080.78|15080.78|15080.19|15080.19|0
1645086230000|2022-02-17 08:23:50|15079.74|15079.74|15079.74|15079.74|15079.74|15079.74|15079.74|15079.74|0
1645086260000|2022-02-17 08:24:20|15080.86|15080.86|15081.48|15081.48|15081.48|15081.48|15080.04|15080.04|0
1645086270000|2022-02-17 08:24:30|15079.84|15079.84|15073.48|15073.48|15079.84|15079.84|15073.48|15073.48|0
1645086300000|2022-02-17 08:25:00|15072.86|15072.86|15076.43|15076.43|15076.43|15076.43|15071.95|15071.95|0
1645086310000|2022-02-17 08:25:10|15075.61|15075.61|15074.99|15074.99|15075.61|15075.61|15074.18|15074.18|0
1645086320000|2022-02-17 08:25:20|15074.08|15074.08|15074.08|15074.08|15074.08|15074.08|15074.08|15074.08|0
1645086330000|2022-02-17 08:25:30|15075.31|15075.31|15076.37|15076.37|15076.37|15076.37|15075.31|15075.31|0
1645086360000|2022-02-17 08:26:00|15078.72|15078.72|15076.28|15076.28|15078.72|15078.72|15076.28|15076.28|0
1645086370000|2022-02-17 08:26:10|15079.15|15079.15|15080.06|15080.06|15080.06|15080.06|15079.15|15079.15|0
1645086380000|2022-02-17 08:26:20|15082.93|15082.93|15083.75|15083.75|15083.75|15083.75|15082.93|15082.93|0
1645086400000|2022-02-17 08:26:40|15084.66|15084.66|15074.52|15074.52|15085.47|15085.47|15074.52|15074.52|0
1645086410000|2022-02-17 08:26:50|15073.7|15073.7|15069.19|15069.19|15073.7|15073.7|15069.19|15069.19|0
1645086420000|2022-02-17 08:27:00|15067.56|15067.56|15060.81|15060.81|15067.56|15067.56|15058.99|15058.99|0
1645086430000|2022-02-17 08:27:10|15058.99|15058.99|15055.3|15055.3|15058.99|15058.99|15055.3|15055.3|0
1645086440000|2022-02-17 08:27:20|15055.77|15055.77|15053.02|15053.02|15055.77|15055.77|15053.02|15053.02|0
1645086450000|2022-02-17 08:27:30|15050.15|15050.15|15048.22|15048.22|15050.15|15050.15|15048.22|15048.22|0
1645086460000|2022-02-17 08:27:40|15049.21|15049.21|15051.44|15051.44|15051.44|15051.44|15049.21|15049.21|0
1645086470000|2022-02-17 08:27:50|15051.91|15051.91|15051.91|15051.91|15051.91|15051.91|15051.91|15051.91|0
1645086480000|2022-02-17 08:28:00|15051|15051|15051.82|15051.82|15052.73|15052.73|15051|15051|0
1645086490000|2022-02-17 08:28:10|15053.23|15053.23|15053.23|15053.23|15053.23|15053.23|15053.23|15053.23|0
1645086500000|2022-02-17 08:28:20|15057.53|15057.53|15054.96|15054.96|15057.53|15057.53|15054.96|15054.96|0
1645086510000|2022-02-17 08:28:30|15055.77|15055.77|15056.48|15056.48|15056.48|15056.48|15055.77|15055.77|0
1645086520000|2022-02-17 08:28:40|15056.01|15056.01|15057|15057|15057|15057|15056.01|15056.01|0
1645086530000|2022-02-17 08:28:50|15057.95|15057.95|15061.55|15061.55|15061.55|15061.55|15057.95|15057.95|0
1645086540000|2022-02-17 08:29:00|15064.42|15064.42|15056.59|15056.59|15065.82|15065.82|15056.59|15056.59|0
1645086550000|2022-02-17 08:29:10|15056.37|15056.37|15055.7|15055.7|15056.37|15056.37|15055.7|15055.7|0
1645086560000|2022-02-17 08:29:20|15055.14|15055.14|15052.27|15052.27|15055.14|15055.14|15052.27|15052.27|0
1645086580000|2022-02-17 08:29:40|15049.4|15049.4|15046.66|15046.66|15049.4|15049.4|15046.66|15046.66|0
1645086590000|2022-02-17 08:29:50|15045.66|15045.66|15050.38|15050.38|15051.02|15051.02|15045.66|15045.66|0
1645086600000|2022-02-17 08:30:00|15051.87|15051.87|15056.13|15056.13|15057.96|15057.96|15051.87|15051.87|0
1645086610000|2022-02-17 08:30:10|15055.19|15055.19|15055.19|15055.19|15055.19|15055.19|15055.19|15055.19|0
1645086620000|2022-02-17 08:30:20|15055.64|15055.64|15055.31|15055.31|15056.1|15056.1|15052.86|15052.86|0
1645086640000|2022-02-17 08:30:40|15056.13|15056.13|15057.07|15057.07|15057.07|15057.07|15056.13|15056.13|0
1645086650000|2022-02-17 08:30:50|15058.51|15058.51|15058.51|15058.51|15058.51|15058.51|15058.51|15058.51|0
1645086660000|2022-02-17 08:31:00|15059.85|15059.85|15056.98|15056.98|15059.85|15059.85|15056.98|15056.98|0
1645086680000|2022-02-17 08:31:20|15056.95|15056.95|15070.95|15070.95|15070.95|15070.95|15055.32|15055.32|0
1645086690000|2022-02-17 08:31:30|15069.52|15069.52|15069.52|15069.52|15069.52|15069.52|15069.52|15069.52|0
1645086700000|2022-02-17 08:31:40|15068.11|15068.11|15068.11|15068.11|15068.11|15068.11|15068.11|15068.11|0
1645086710000|2022-02-17 08:31:50|15069.75|15069.75|15069.75|15069.75|15069.75|15069.75|15069.75|15069.75|0
1645086740000|2022-02-17 08:32:20|15073.41|15073.41|15070.54|15070.54|15073.41|15073.41|15070.54|15070.54|0
1645086750000|2022-02-17 08:32:30|15069.63|15069.63|15069.63|15069.63|15069.63|15069.63|15069.63|15069.63|0
1645086760000|2022-02-17 08:32:40|15068.19|15068.19|15070.05|15070.05|15070.05|15070.05|15068.19|15068.19|0
1645086780000|2022-02-17 08:33:00|15070.28|15070.28|15068.52|15068.52|15070.28|15070.28|15068.52|15068.52|0
1645086800000|2022-02-17 08:33:20|15067.58|15067.58|15062.17|15062.17|15067.58|15067.58|15061.96|15061.96|0
1645086820000|2022-02-17 08:33:40|15062.66|15062.66|15066.32|15066.32|15066.32|15066.32|15062.66|15062.66|0
1645086830000|2022-02-17 08:33:50|15064.89|15064.89|15063.45|15063.45|15064.89|15064.89|15063.45|15063.45|0
1645086840000|2022-02-17 08:34:00|15062.08|15062.08|15062.08|15062.08|15062.08|15062.08|15062.08|15062.08|0
1645086850000|2022-02-17 08:34:10|15058.42|15058.42|15058.42|15058.42|15058.42|15058.42|15058.42|15058.42|0
1645086860000|2022-02-17 08:34:20|15058.21|15058.21|15058.21|15058.21|15058.21|15058.21|15058.21|15058.21|0
1645086870000|2022-02-17 08:34:30|15055.35|15055.35|15055.35|15055.35|15055.35|15055.35|15055.35|15055.35|0
1645086880000|2022-02-17 08:34:40|15054.4|15054.4|15055.35|15055.35|15055.35|15055.35|15054.4|15054.4|0
1645086900000|2022-02-17 08:35:00|15055.82|15055.82|15054.9|15054.9|15055.82|15055.82|15054.9|15054.9|0
1645086910000|2022-02-17 08:35:10|15053.99|15053.99|15049.42|15049.42|15053.99|15053.99|15049.42|15049.42|0
1645086920000|2022-02-17 08:35:20|15047.59|15047.59|15045.24|15045.24|15047.59|15047.59|15045.24|15045.24|0
1645086930000|2022-02-17 08:35:30|15042.79|15042.79|15038.49|15038.49|15042.79|15042.79|15038.49|15038.49|0
1645086950000|2022-02-17 08:35:50|15034.19|15034.19|15032.28|15032.28|15034.19|15034.19|15031.33|15031.33|0
1645086960000|2022-02-17 08:36:00|15032.75|15032.75|15032.75|15032.75|15032.75|15032.75|15032.75|15032.75|0
1645086970000|2022-02-17 08:36:10|15037.05|15037.05|15039.71|15039.71|15040.65|15040.65|15037.05|15037.05|0
1645086980000|2022-02-17 08:36:20|15039.09|15039.09|15042.91|15042.91|15042.91|15042.91|15039.09|15039.09|0
1645086990000|2022-02-17 08:36:30|15041.96|15041.96|15041.55|15041.55|15041.96|15041.96|15041.55|15041.55|0
1645087010000|2022-02-17 08:36:50|15040.18|15040.18|15041.09|15041.09|15041.09|15041.09|15040.18|15040.18|0
1645087020000|2022-02-17 08:37:00|15038.23|15038.23|15037.75|15037.75|15038.23|15038.23|15037.75|15037.75|0
1645087030000|2022-02-17 08:37:10|15038.67|15038.67|15046.22|15046.22|15046.22|15046.22|15038.67|15038.67|0
1645087040000|2022-02-17 08:37:20|15044.79|15044.79|15044.79|15044.79|15044.79|15044.79|15044.79|15044.79|0
1645087050000|2022-02-17 08:37:30|15042.33|15042.33|15041.78|15041.78|15042.33|15042.33|15041.78|15041.78|0
1645087070000|2022-02-17 08:37:50|15040.34|15040.34|15040.34|15040.34|15040.34|15040.34|15040.34|15040.34|0
1645087080000|2022-02-17 08:38:00|15042.79|15042.79|15043.79|15043.79|15044.26|15044.26|15041.43|15041.43|0
1645087090000|2022-02-17 08:38:10|15044.26|15044.26|15042.77|15042.77|15044.26|15044.26|15042.77|15042.77|0
1645087100000|2022-02-17 08:38:20|15044.41|15044.41|15043.47|15043.47|15044.41|15044.41|15043.47|15043.47|0
1645087110000|2022-02-17 08:38:30|15040.6|15040.6|15040.6|15040.6|15040.6|15040.6|15040.6|15040.6|0
1645087120000|2022-02-17 08:38:40|15040.15|15040.15|15039.21|15039.21|15040.15|15040.15|15039.21|15039.21|0
1645087130000|2022-02-17 08:38:50|15041.01|15041.01|15040.9|15040.9|15041.01|15041.01|15040.45|15040.45|0
1645087150000|2022-02-17 08:39:10|15037.23|15037.23|15039.58|15039.58|15039.58|15039.58|15035.87|15035.87|0
1645087160000|2022-02-17 08:39:20|15041.02|15041.02|15041.71|15041.71|15041.71|15041.71|15040.08|15040.08|0
1645087170000|2022-02-17 08:39:30|15043.35|15043.35|15043.8|15043.8|15043.8|15043.8|15043.35|15043.35|0
1645087180000|2022-02-17 08:39:40|15042.37|15042.37|15041.91|15041.91|15042.83|15042.83|15041.91|15041.91|0
1645087190000|2022-02-17 08:39:50|15042.83|15042.83|15041.09|15041.09|15042.83|15042.83|15041.09|15041.09|0
1645087200000|2022-02-17 08:40:00|15038.23|15038.23|15039.66|15039.66|15039.66|15039.66|15038.23|15038.23|0
1645087210000|2022-02-17 08:40:10|15039.44|15039.44|15039.44|15039.44|15039.44|15039.44|15039.44|15039.44|0
1645087220000|2022-02-17 08:40:20|15043.12|15043.12|15044.02|15044.02|15044.02|15044.02|15043.12|15043.12|0
1645087230000|2022-02-17 08:40:30|15043.79|15043.79|15044.46|15044.46|15044.46|15044.46|15043.79|15043.79|0
1645087240000|2022-02-17 08:40:40|15045.41|15045.41|15046.35|15046.35|15046.35|15046.35|15045.41|15045.41|0
1645087250000|2022-02-17 08:40:50|15045.88|15045.88|15045.41|15045.41|15045.88|15045.88|15045.41|15045.41|0
1645087270000|2022-02-17 08:41:10|15044.94|15044.94|15044.46|15044.46|15044.94|15044.94|15044.46|15044.46|0
1645087280000|2022-02-17 08:41:20|15043.99|15043.99|15043.05|15043.05|15043.99|15043.99|15043.05|15043.05|0
1645087320000|2022-02-17 08:42:00|15043.97|15043.97|15047.21|15047.21|15047.43|15047.43|15043.15|15043.15|0
1645087330000|2022-02-17 08:42:10|15048.64|15048.64|15048.64|15048.64|15048.64|15048.64|15048.64|15048.64|0
1645087340000|2022-02-17 08:42:20|15047.21|15047.21|15047.21|15047.21|15047.21|15047.21|15047.21|15047.21|0
1645087380000|2022-02-17 08:43:00|15046.26|15046.26|15047.54|15047.54|15047.54|15047.54|15046.26|15046.26|0
1645087390000|2022-02-17 08:43:10|15046.11|15046.11|15046.11|15046.11|15046.11|15046.11|15046.11|15046.11|0
1645087400000|2022-02-17 08:43:20|15045.49|15045.49|15046.43|15046.43|15046.43|15046.43|15045.49|15045.49|0
1645087420000|2022-02-17 08:43:40|15047.25|15047.25|15047.25|15047.25|15047.25|15047.25|15047.25|15047.25|0
1645087430000|2022-02-17 08:43:50|15049.08|15049.08|15054.04|15054.04|15054.04|15054.04|15049.08|15049.08|0
1645087440000|2022-02-17 08:44:00|15054.5|15054.5|15054.5|15054.5|15054.5|15054.5|15054.5|15054.5|0
1645087450000|2022-02-17 08:44:10|15054.02|15054.02|15052.61|15052.61|15054.02|15054.02|15052.61|15052.61|0
1645087470000|2022-02-17 08:44:30|15054.05|15054.05|15054.05|15054.05|15054.05|15054.05|15054.05|15054.05|0
1645087480000|2022-02-17 08:44:40|15052.22|15052.22|15052.22|15052.22|15052.22|15052.22|15052.22|15052.22|0
1645087490000|2022-02-17 08:44:50|15050.58|15050.58|15047.18|15047.18|15050.58|15050.58|15047.18|15047.18|0
1645087500000|2022-02-17 08:45:00|15047.38|15047.38|15047.38|15047.38|15047.38|15047.38|15047.38|15047.38|0
1645087510000|2022-02-17 08:45:10|15049.74|15049.74|15058.16|15058.16|15058.16|15058.16|15048.79|15048.79|0
1645087520000|2022-02-17 08:45:20|15058.57|15058.57|15059.6|15059.6|15060.01|15060.01|15058.57|15058.57|0
1645087530000|2022-02-17 08:45:30|15060.21|15060.21|15057.62|15057.62|15060.21|15060.21|15057.62|15057.62|0
1645087540000|2022-02-17 08:45:40|15057.21|15057.21|15058.54|15058.54|15059.45|15059.45|15057.21|15057.21|0
1645087550000|2022-02-17 08:45:50|15058.33|15058.33|15059.55|15059.55|15059.55|15059.55|15057.92|15057.92|0
1645087580000|2022-02-17 08:46:20|15060.37|15060.37|15060.37|15060.37|15060.37|15060.37|15060.37|15060.37|0
1645087590000|2022-02-17 08:46:30|15059.46|15059.46|15058.02|15058.02|15059.46|15059.46|15058.02|15058.02|0
1645087610000|2022-02-17 08:46:50|15051.82|15051.82|15046.28|15046.28|15051.82|15051.82|15046.28|15046.28|0
1645087620000|2022-02-17 08:47:00|15045.34|15045.34|15045.34|15045.34|15045.34|15045.34|15045.34|15045.34|0
1645087630000|2022-02-17 08:47:10|15043.7|15043.7|15040.79|15040.79|15043.7|15043.7|15040.79|15040.79|0
1645087640000|2022-02-17 08:47:20|15038.8|15038.8|15038.8|15038.8|15038.8|15038.8|15038.8|15038.8|0
1645087650000|2022-02-17 08:47:30|15039.3|15039.3|15039.3|15039.3|15039.3|15039.3|15039.3|15039.3|0
1645087660000|2022-02-17 08:47:40|15035.67|15035.67|15042.95|15042.95|15042.95|15042.95|15035.67|15035.67|0
1645087670000|2022-02-17 08:47:50|15044.36|15044.36|15044.36|15044.36|15044.36|15044.36|15044.36|15044.36|0
1645087680000|2022-02-17 08:48:00|15044.83|15044.83|15045.77|15045.77|15045.77|15045.77|15044.83|15044.83|0
1645087690000|2022-02-17 08:48:10|15046.59|15046.59|15049.78|15049.78|15049.78|15049.78|15046.59|15046.59|0
1645087700000|2022-02-17 08:48:20|15048.86|15048.86|15051.37|15051.37|15051.37|15051.37|15048.86|15048.86|0
1645087710000|2022-02-17 08:48:30|15047.66|15047.66|15047.66|15047.66|15047.66|15047.66|15047.66|15047.66|0
1645087740000|2022-02-17 08:49:00|15049.49|15049.49|15048.57|15048.57|15049.49|15049.49|15047.66|15047.66|0
1645087760000|2022-02-17 08:49:20|15049.69|15049.69|15049.69|15049.69|15049.69|15049.69|15049.69|15049.69|0
1645087770000|2022-02-17 08:49:30|15049.49|15049.49|15049.49|15049.49|15049.49|15049.49|15049.49|15049.49|0
1645087780000|2022-02-17 08:49:40|15050.92|15050.92|15050.92|15050.92|15050.92|15050.92|15050.92|15050.92|0
1645087800000|2022-02-17 08:50:00|15048.68|15048.68|15045.24|15045.24|15048.68|15048.68|15043.41|15043.41|0
1645087810000|2022-02-17 08:50:10|15046.67|15046.67|15044.42|15044.42|15046.67|15046.67|15044.42|15044.42|0
1645087820000|2022-02-17 08:50:20|15044.63|15044.63|15043.92|15043.92|15045.54|15045.54|15043.92|15043.92|0
1645087830000|2022-02-17 08:50:30|15044.36|15044.36|15046|15046|15046.82|15046.82|15044.36|15044.36|0
1645087850000|2022-02-17 08:50:50|15046.91|15046.91|15047.33|15047.33|15047.33|15047.33|15046.91|15046.91|0
1645087860000|2022-02-17 08:51:00|15046.51|15046.51|15046.51|15046.51|15046.51|15046.51|15046.51|15046.51|0
1645087880000|2022-02-17 08:51:20|15047|15047|15047|15047|15047|15047|15047|15047|0
1645087920000|2022-02-17 08:52:00|15048.68|15048.68|15048.68|15048.68|15048.68|15048.68|15048.68|15048.68|0
1645087930000|2022-02-17 08:52:10|15051.55|15051.55|15051.55|15051.55|15051.55|15051.55|15051.55|15051.55|0
1645087940000|2022-02-17 08:52:20|15048.68|15048.68|15048.68|15048.68|15048.68|15048.68|15048.68|15048.68|0
1645087950000|2022-02-17 08:52:30|15048.22|15048.22|15049.45|15049.45|15049.45|15049.45|15048.22|15048.22|0
1645087960000|2022-02-17 08:52:40|15049.93|15049.93|15050.38|15050.38|15050.38|15050.38|15048.1|15048.1|0
1645087980000|2022-02-17 08:53:00|15049.89|15049.89|15049.89|15049.89|15049.89|15049.89|15049.89|15049.89|0
1645088010000|2022-02-17 08:53:30|15052.76|15052.76|15052.76|15052.76|15052.76|15052.76|15052.76|15052.76|0
1645088020000|2022-02-17 08:53:40|15057.38|15057.38|15056.97|15056.97|15057.85|15057.85|15056.41|15056.41|0
1645088030000|2022-02-17 08:53:50|15054.72|15054.72|15052.69|15052.69|15054.72|15054.72|15051.77|15051.77|0
1645088040000|2022-02-17 08:54:00|15053.63|15053.63|15053.63|15053.63|15053.63|15053.63|15053.63|15053.63|0
1645088090000|2022-02-17 08:54:50|15054.25|15054.25|15054.25|15054.25|15054.25|15054.25|15054.25|15054.25|0
1645088100000|2022-02-17 08:55:00|15054.72|15054.72|15054.12|15054.12|15054.72|15054.72|15053.31|15053.31|0
1645088110000|2022-02-17 08:55:10|15056.48|15056.48|15055.62|15055.62|15056.57|15056.57|15055.62|15055.62|0
1645088120000|2022-02-17 08:55:20|15056.64|15056.64|15056.02|15056.02|15056.64|15056.64|15056.02|15056.02|0
1645088130000|2022-02-17 08:55:30|15053.15|15053.15|15049.74|15049.74|15053.15|15053.15|15049.74|15049.74|0
1645088160000|2022-02-17 08:56:00|15050.22|15050.22|15048.54|15048.54|15050.22|15050.22|15048.54|15048.54|0
1645088190000|2022-02-17 08:56:30|15043.69|15043.69|15043.59|15043.59|15044.61|15044.61|15043.59|15043.59|0
1645088220000|2022-02-17 08:57:00|15041.58|15041.58|15040.52|15040.52|15041.58|15041.58|15040.52|15040.52|0
1645088230000|2022-02-17 08:57:10|15039.6|15039.6|15039.6|15039.6|15039.6|15039.6|15038.69|15038.69|0
1645088260000|2022-02-17 08:57:40|15040.52|15040.52|15040.04|15040.04|15040.52|15040.52|15040.04|15040.04|0
1645088280000|2022-02-17 08:58:00|15041.32|15041.32|15041.32|15041.32|15041.32|15041.32|15041.32|15041.32|0
1645088290000|2022-02-17 08:58:10|15040.86|15040.86|15040.86|15040.86|15040.86|15040.86|15040.86|15040.86|0
1645088300000|2022-02-17 08:58:20|15040.24|15040.24|15040.24|15040.24|15040.24|15040.24|15040.24|15040.24|0
1645088310000|2022-02-17 08:58:30|15038.42|15038.42|15036.78|15036.78|15038.42|15038.42|15036.78|15036.78|0
1645088320000|2022-02-17 08:58:40|15035.92|15035.92|15034.98|15034.98|15035.92|15035.92|15034.98|15034.98|0
1645088330000|2022-02-17 08:58:50|15039.29|15039.29|15039.29|15039.29|15039.29|15039.29|15039.29|15039.29|0
1645088360000|2022-02-17 08:59:20|15038.79|15038.79|15038.79|15038.79|15038.79|15038.79|15038.79|15038.79|0
1645088370000|2022-02-17 08:59:30|15039.7|15039.7|15040.33|15040.33|15041.08|15041.08|15039.64|15039.64|0
1645088380000|2022-02-17 08:59:40|15039.81|15039.81|15037|15037|15039.81|15039.81|15037|15037|0
1645088420000|2022-02-17 09:00:20|15037.49|15037.49|15042.3|15042.3|15042.3|15042.3|15037.49|15037.49|0
1645088430000|2022-02-17 09:00:30|15042.76|15042.76|15042.76|15042.76|15042.76|15042.76|15042.76|15042.76|0
1645088440000|2022-02-17 09:00:40|15043.23|15043.23|15049.17|15049.17|15049.17|15049.17|15043.23|15043.23|0
1645088460000|2022-02-17 09:01:00|15048.96|15048.96|15048.96|15048.96|15048.96|15048.96|15048.96|15048.96|0
1645088490000|2022-02-17 09:01:30|15046.09|15046.09|15046.09|15046.09|15046.09|15046.09|15046.09|15046.09|0
1645088500000|2022-02-17 09:01:40|15043.35|15043.35|15040.96|15040.96|15043.35|15043.35|15040.96|15040.96|0
1645088510000|2022-02-17 09:01:50|15039.52|15039.52|15039.52|15039.52|15039.52|15039.52|15039.52|15039.52|0
1645088520000|2022-02-17 09:02:00|15040.96|15040.96|15040.96|15040.96|15040.96|15040.96|15040.96|15040.96|0
1645088530000|2022-02-17 09:02:10|15044.22|15044.22|15045.6|15045.6|15045.6|15045.6|15044.22|15044.22|0
1645088540000|2022-02-17 09:02:20|15046.06|15046.06|15045.12|15045.12|15046.06|15046.06|15045.12|15045.12|0
1645088550000|2022-02-17 09:02:30|15043.74|15043.74|15043.24|15043.24|15044.66|15044.66|15043.24|15043.24|0
1645088560000|2022-02-17 09:02:40|15042.43|15042.43|15039.68|15039.68|15042.43|15042.43|15039.68|15039.68|0
1645088570000|2022-02-17 09:02:50|15041.12|15041.12|15040.14|15040.14|15041.12|15041.12|15039.68|15039.68|0
1645088590000|2022-02-17 09:03:10|15037.69|15037.69|15037.69|15037.69|15037.69|15037.69|15037.69|15037.69|0
1645088640000|2022-02-17 09:04:00|15036.05|15036.05|15029.49|15029.49|15036.05|15036.05|15029.49|15029.49|0
1645088650000|2022-02-17 09:04:10|15028.67|15028.67|15028.67|15028.67|15028.67|15028.67|15028.67|15028.67|0
1645088670000|2022-02-17 09:04:30|15027.76|15027.76|15027.53|15027.53|15027.76|15027.76|15026.86|15026.86|0
1645088700000|2022-02-17 09:05:00|15026.1|15026.1|15026.1|15026.1|15026.1|15026.1|15026.1|15026.1|0
1645088710000|2022-02-17 09:05:10|15027.02|15027.02|15027.02|15027.02|15027.02|15027.02|15027.02|15027.02|0
1645088740000|2022-02-17 09:05:40|15029.88|15029.88|15029.88|15029.88|15029.88|15029.88|15029.88|15029.88|0
1645088750000|2022-02-17 09:05:50|15030.35|15030.35|15030.35|15030.35|15030.35|15030.35|15030.35|15030.35|0
1645088830000|2022-02-17 09:07:10|15031.77|15031.77|15031.77|15031.77|15031.77|15031.77|15031.77|15031.77|0
1645088840000|2022-02-17 09:07:20|15031.27|15031.27|15031.27|15031.27|15031.27|15031.27|15031.27|15031.27|0
1645088850000|2022-02-17 09:07:30|15030.33|15030.33|15024.61|15024.61|15030.33|15030.33|15024.61|15024.61|0
1645088870000|2022-02-17 09:07:50|15026.05|15026.05|15029.17|15029.17|15030.85|15030.85|15026.05|15026.05|0
1645088880000|2022-02-17 09:08:00|15030.81|15030.81|15030.81|15030.81|15030.81|15030.81|15030.81|15030.81|0
1645088890000|2022-02-17 09:08:10|15031.72|15031.72|15031.72|15031.72|15031.72|15031.72|15031.72|15031.72|0
1645088900000|2022-02-17 09:08:20|15033.16|15033.16|15034.57|15034.57|15034.57|15034.57|15032.95|15032.95|0
1645088950000|2022-02-17 09:09:10|15033.14|15033.14|15031.7|15031.7|15033.14|15033.14|15031.7|15031.7|0
1645088980000|2022-02-17 09:09:40|15031.23|15031.23|15031.23|15031.23|15031.23|15031.23|15031.23|15031.23|0
1645089020000|2022-02-17 09:10:20|15030.32|15030.32|15030.32|15030.32|15030.32|15030.32|15030.32|15030.32|0
1645089030000|2022-02-17 09:10:30|15028.49|15028.49|15029.4|15029.4|15029.4|15029.4|15028.49|15028.49|0
1645089040000|2022-02-17 09:10:40|15030.32|15030.32|15030.32|15030.32|15030.32|15030.32|15030.32|15030.32|0
1645089070000|2022-02-17 09:11:10|15029.85|15029.85|15029.85|15029.85|15029.85|15029.85|15029.85|15029.85|0
1645089080000|2022-02-17 09:11:20|15029.44|15029.44|15023.78|15023.78|15029.44|15029.44|15023.78|15023.78|0
1645089100000|2022-02-17 09:11:40|15024.7|15024.7|15024.9|15024.9|15024.9|15024.9|15024.7|15024.7|0
1645089120000|2022-02-17 09:12:00|15022.03|15022.03|15022.03|15022.03|15022.03|15022.03|15022.03|15022.03|0
1645089130000|2022-02-17 09:12:10|15020.4|15020.4|15020.4|15020.4|15020.4|15020.4|15020.4|15020.4|0
1645089150000|2022-02-17 09:12:30|15019.58|15019.58|15021.73|15021.73|15021.96|15021.96|15019.58|15019.58|0
1645089170000|2022-02-17 09:12:50|15021.51|15021.51|15020.37|15020.37|15021.51|15021.51|15020.37|15020.37|0
1645089180000|2022-02-17 09:13:00|15019.93|15019.93|15017.05|15017.05|15019.93|15019.93|15017.05|15017.05|0
1645089190000|2022-02-17 09:13:10|15016.58|15016.58|15016.8|15016.8|15016.8|15016.8|15016.58|15016.58|0
1645089200000|2022-02-17 09:13:20|15015.37|15015.37|15013.13|15013.13|15015.37|15015.37|15013.13|15013.13|0
1645089210000|2022-02-17 09:13:30|15012.67|15012.67|15009.15|15009.15|15012.67|15012.67|15009.15|15009.15|0
1645089220000|2022-02-17 09:13:40|15008.93|15008.93|15002.23|15002.23|15008.93|15008.93|15002.23|15002.23|0
1645089230000|2022-02-17 09:13:50|15003.05|15003.05|15003.05|15003.05|15003.05|15003.05|15003.05|15003.05|0
1645089240000|2022-02-17 09:14:00|15002.82|15002.82|15002.82|15002.82|15002.82|15002.82|15002.82|15002.82|0
1645089250000|2022-02-17 09:14:10|15000.08|15000.08|15000.08|15000.08|15000.08|15000.08|15000.08|15000.08|0
1645089290000|2022-02-17 09:14:50|14999.17|14999.17|14999.17|14999.17|14999.17|14999.17|14999.17|14999.17|0
1645089330000|2022-02-17 09:15:30|14998.25|14998.25|14995.8|14995.8|14998.25|14998.25|14995.8|14995.8|0
1645089350000|2022-02-17 09:15:50|14990.78|14990.78|14990.78|14990.78|14990.78|14990.78|14990.78|14990.78|0
1645089360000|2022-02-17 09:16:00|14991.24|14991.24|14991.24|14991.24|14991.24|14991.24|14991.24|14991.24|0
1645089390000|2022-02-17 09:16:30|14989.41|14989.41|14988.96|14988.96|14989.41|14989.41|14988.96|14988.96|0
1645089400000|2022-02-17 09:16:40|14990.63|14990.63|14990.63|14990.63|14990.63|14990.63|14990.63|14990.63|0
1645089450000|2022-02-17 09:17:30|14990.14|14990.14|14990.63|14990.63|14990.63|14990.63|14990.14|14990.14|0
1645089460000|2022-02-17 09:17:40|14989.2|14989.2|14989.2|14989.2|14989.2|14989.2|14989.2|14989.2|0
1645089470000|2022-02-17 09:17:50|14987.77|14987.77|14986.33|14986.33|14987.77|14987.77|14986.33|14986.33|0
1645089480000|2022-02-17 09:18:00|14986.11|14986.11|14984.24|14984.24|14986.11|14986.11|14984.24|14984.24|0
1645089490000|2022-02-17 09:18:10|14980.97|14980.97|14980.97|14980.97|14980.97|14980.97|14980.97|14980.97|0
1645089500000|2022-02-17 09:18:20|14979.97|14979.97|14975.63|14975.63|14979.97|14979.97|14975.17|14975.17|0
1645089510000|2022-02-17 09:18:30|14976.1|14976.1|14977.04|14977.04|14977.04|14977.04|14976.1|14976.1|0
1645089540000|2022-02-17 09:19:00|14976.82|14976.82|14976.81|14976.81|14976.82|14976.82|14973.95|14973.95|0
1645089550000|2022-02-17 09:19:10|14975.69|14975.69|14976.6|14976.6|14976.6|14976.6|14975.69|14975.69|0
1645089560000|2022-02-17 09:19:20|14977.89|14977.89|14977.89|14977.89|14977.89|14977.89|14977.89|14977.89|0
1645089570000|2022-02-17 09:19:30|14978.3|14978.3|14978.3|14978.3|14978.3|14978.3|14978.3|14978.3|0
1645089580000|2022-02-17 09:19:40|14976.87|14976.87|14976.87|14976.87|14976.87|14976.87|14976.87|14976.87|0
1645089600000|2022-02-17 09:20:00|14975.93|14975.93|14975.93|14975.93|14975.93|14975.93|14975.93|14975.93|0
1645089660000|2022-02-17 09:21:00|14973.7|14973.7|14970.78|14970.78|14973.7|14973.7|14970.78|14970.78|0
1645089690000|2022-02-17 09:21:30|14971.69|14971.69|14970.78|14970.78|14971.69|14971.69|14970.78|14970.78|0
1645089720000|2022-02-17 09:22:00|14970.32|14970.32|14979.48|14979.48|14979.48|14979.48|14969.52|14969.52|0
1645089740000|2022-02-17 09:22:20|14980.91|14980.91|14981.73|14981.73|14981.73|14981.73|14980.91|14980.91|0
1645089750000|2022-02-17 09:22:30|14982.19|14982.19|14982.19|14982.19|14982.19|14982.19|14982.19|14982.19|0
1645089760000|2022-02-17 09:22:40|14982.8|14982.8|14982.8|14982.8|14982.8|14982.8|14982.8|14982.8|0
1645089780000|2022-02-17 09:23:00|14983.26|14983.26|14983.26|14983.26|14983.26|14983.26|14983.26|14983.26|0
1645089800000|2022-02-17 09:23:20|14984.18|14984.18|14984.18|14984.18|14984.18|14984.18|14984.18|14984.18|0
1645089810000|2022-02-17 09:23:30|14983.36|14983.36|14981.72|14981.72|14983.36|14983.36|14981.72|14981.72|0
1645089820000|2022-02-17 09:23:40|14983.55|14983.55|14983.55|14983.55|14983.55|14983.55|14982.64|14982.64|0
1645089830000|2022-02-17 09:23:50|14985.19|14985.19|14984.37|14984.37|14985.19|14985.19|14984.37|14984.37|0
1645089850000|2022-02-17 09:24:10|14981.5|14981.5|14981.97|14981.97|14981.97|14981.97|14981.5|14981.5|0
1645089870000|2022-02-17 09:24:30|14982.89|14982.89|14987.66|14987.66|14987.66|14987.66|14982.07|14982.07|0
1645089880000|2022-02-17 09:24:40|14989.33|14989.33|14993.08|14993.08|14993.08|14993.08|14989.33|14989.33|0
1645089890000|2022-02-17 09:24:50|14994.71|14994.71|14995.63|14995.63|14995.63|14995.63|14994.71|14994.71|0
1645089910000|2022-02-17 09:25:10|14996.57|14996.57|14996.57|14996.57|14996.57|14996.57|14996.57|14996.57|0
1645089930000|2022-02-17 09:25:30|15002.4|15002.4|15002.4|15002.4|15002.4|15002.4|15002.4|15002.4|0
1645089970000|2022-02-17 09:26:10|15002.87|15002.87|15002.87|15002.87|15002.87|15002.87|15002.87|15002.87|0
1645089980000|2022-02-17 09:26:20|15004.51|15004.51|15005.94|15005.94|15005.94|15005.94|15004.51|15004.51|0
1645089990000|2022-02-17 09:26:30|15005.47|15005.47|15002.96|15002.96|15006.03|15006.03|15002.96|15002.96|0
1645090000000|2022-02-17 09:26:40|15002.14|15002.14|15002.14|15002.14|15002.14|15002.14|15002.14|15002.14|0
1645090010000|2022-02-17 09:26:50|15003.06|15003.06|15002.14|15002.14|15003.06|15003.06|15002.14|15002.14|0
1645090080000|2022-02-17 09:28:00|14998.15|14998.15|14997.68|14997.68|14998.15|14998.15|14997.68|14997.68|0
1645090130000|2022-02-17 09:28:50|14998.09|14998.09|14998.09|14998.09|14998.09|14998.09|14998.09|14998.09|0
1645090140000|2022-02-17 09:29:00|14998.3|14998.3|14998.3|14998.3|14998.3|14998.3|14998.3|14998.3|0
1645090170000|2022-02-17 09:29:30|14997.85|14997.85|14997.85|14997.85|14997.85|14997.85|14997.85|14997.85|0
1645090180000|2022-02-17 09:29:40|14996.42|14996.42|14996.42|14996.42|14996.42|14996.42|14996.42|14996.42|0
1645090200000|2022-02-17 09:30:00|14995.6|14995.6|14995.6|14995.6|14995.6|14995.6|14995.6|14995.6|0
1645090210000|2022-02-17 09:30:10|14994.68|14994.68|14994.68|14994.68|14994.68|14994.68|14994.68|14994.68|0
1645090220000|2022-02-17 09:30:20|14993.77|14993.77|14993.77|14993.77|14993.77|14993.77|14993.77|14993.77|0
1645090230000|2022-02-17 09:30:30|14990.47|14990.47|14990.47|14990.47|14990.47|14990.47|14990.47|14990.47|0
1645090250000|2022-02-17 09:30:50|14990.25|14990.25|14990.25|14990.25|14990.25|14990.25|14990.25|14990.25|0
1645090260000|2022-02-17 09:31:00|14991.66|14991.66|14994.48|14994.48|14994.48|14994.48|14991.66|14991.66|0
1645090290000|2022-02-17 09:31:30|14997.35|14997.35|14996.99|14996.99|14998.72|14998.72|14996.99|14996.99|0
1645090320000|2022-02-17 09:32:00|14997.9|14997.9|14997.64|14997.64|14997.9|14997.9|14997.43|14997.43|0
1645090380000|2022-02-17 09:33:00|14995.18|14995.18|14994.22|14994.22|14995.65|14995.65|14994.22|14994.22|0
1645090400000|2022-02-17 09:33:20|14993.28|14993.28|14993.28|14993.28|14993.28|14993.28|14993.28|14993.28|0
1645090420000|2022-02-17 09:33:40|14992.16|14992.16|14992.16|14992.16|14992.16|14992.16|14992.16|14992.16|0
1645090440000|2022-02-17 09:34:00|14992.98|14992.98|14992.48|14992.48|14992.98|14992.98|14992.48|14992.48|0
1645090470000|2022-02-17 09:34:30|14991.99|14991.99|14991.53|14991.53|14991.99|14991.99|14991.53|14991.53|0
1645090480000|2022-02-17 09:34:40|14991.07|14991.07|14984.87|14984.87|14991.07|14991.07|14984.87|14984.87|0
1645090490000|2022-02-17 09:34:50|14981.22|14981.22|14980.04|14980.04|14981.22|14981.22|14979.58|14979.58|0
1645090500000|2022-02-17 09:35:00|14978.61|14978.61|14979.05|14979.05|14979.05|14979.05|14978.61|14978.61|0
1645090510000|2022-02-17 09:35:10|14980.49|14980.49|14985.34|14985.34|14985.34|14985.34|14980.49|14980.49|0
1645090520000|2022-02-17 09:35:20|14986.91|14986.91|14990.11|14990.11|14990.11|14990.11|14986.77|14986.77|0
1645090530000|2022-02-17 09:35:30|14990.34|14990.34|14996.03|14996.03|14996.03|14996.03|14990.34|14990.34|0
1645090540000|2022-02-17 09:35:40|14995.82|14995.82|14995.82|14995.82|14995.82|14995.82|14995.82|14995.82|0
1645090560000|2022-02-17 09:36:00|14995.62|14995.62|14995.62|14995.62|14995.62|14995.62|14995.62|14995.62|0
1645090570000|2022-02-17 09:36:10|14994.8|14994.8|14995.02|14995.02|14995.02|14995.02|14994.8|14994.8|0
1645090580000|2022-02-17 09:36:20|14994.33|14994.33|14994.33|14994.33|14994.33|14994.33|14994.33|14994.33|0
1645090590000|2022-02-17 09:36:30|14995.44|14995.44|14995.44|14995.44|14995.44|14995.44|14995.44|14995.44|0
1645090620000|2022-02-17 09:37:00|14994.53|14994.53|14994.53|14994.53|14994.53|14994.53|14994.53|14994.53|0
1645090630000|2022-02-17 09:37:10|14992.9|14992.9|14990.64|14990.64|14992.9|14992.9|14990.64|14990.64|0
1645090650000|2022-02-17 09:37:30|14990.2|14990.2|14990.2|14990.2|14990.2|14990.2|14990.2|14990.2|0
1645090660000|2022-02-17 09:37:40|14989.99|14989.99|14989.99|14989.99|14989.99|14989.99|14989.99|14989.99|0
1645090670000|2022-02-17 09:37:50|14990.91|14990.91|14990.91|14990.91|14990.91|14990.91|14990.91|14990.91|0
1645090710000|2022-02-17 09:38:30|14991.4|14991.4|14991.4|14991.4|14991.4|14991.4|14991.4|14991.4|0
1645090730000|2022-02-17 09:38:50|14991.2|14991.2|14991.2|14991.2|14991.2|14991.2|14991.2|14991.2|0
1645090740000|2022-02-17 09:39:00|14990.74|14990.74|14990.74|14990.74|14990.74|14990.74|14990.74|14990.74|0
1645090750000|2022-02-17 09:39:10|14992.42|14992.42|14991.45|14991.45|14993.8|14993.8|14991.45|14991.45|0
1645090760000|2022-02-17 09:39:20|14991.67|14991.67|14991.67|14991.67|14991.67|14991.67|14991.67|14991.67|0
1645090770000|2022-02-17 09:39:30|14991.2|14991.2|14991.2|14991.2|14991.2|14991.2|14991.2|14991.2|0
1645090780000|2022-02-17 09:39:40|14990.99|14990.99|14988.12|14988.12|14990.99|14990.99|14988.12|14988.12|0
1645090790000|2022-02-17 09:39:50|14988.57|14988.57|14988.57|14988.57|14988.57|14988.57|14988.57|14988.57|0
1645090810000|2022-02-17 09:40:10|14989.03|14989.03|14989.03|14989.03|14989.03|14989.03|14989.03|14989.03|0
1645090830000|2022-02-17 09:40:30|14988.11|14988.11|14988.11|14988.11|14988.11|14988.11|14988.11|14988.11|0
1645090850000|2022-02-17 09:40:50|14989.55|14989.55|14990.98|14990.98|14990.98|14990.98|14989.55|14989.55|0
1645090870000|2022-02-17 09:41:10|14991.44|14991.44|14991.43|14991.43|14991.9|14991.9|14991.43|14991.43|0
1645090880000|2022-02-17 09:41:20|14993.06|14993.06|14995.51|14995.51|14995.51|14995.51|14992.25|14992.25|0
1645090920000|2022-02-17 09:42:00|14994.08|14994.08|14994.08|14994.08|14994.08|14994.08|14994.08|14994.08|0
1645090940000|2022-02-17 09:42:20|14991.29|14991.29|14988.19|14988.19|14991.29|14991.29|14987.74|14987.74|0
1645090950000|2022-02-17 09:42:30|14988.64|14988.64|14989.46|14989.46|14989.46|14989.46|14988.64|14988.64|0
1645090970000|2022-02-17 09:42:50|14989|14989|14989|14989|14989|14989|14989|14989|0
1645090980000|2022-02-17 09:43:00|14988.53|14988.53|14988.31|14988.31|14988.53|14988.53|14988.31|14988.31|0
1645091010000|2022-02-17 09:43:30|14988.08|14988.08|14988.08|14988.08|14988.08|14988.08|14988.08|14988.08|0
1645091030000|2022-02-17 09:43:50|14989.5|14989.5|14989.5|14989.5|14989.5|14989.5|14989.5|14989.5|0
1645091040000|2022-02-17 09:44:00|14989.97|14989.97|14991.4|14991.4|14991.4|14991.4|14989.97|14989.97|0
1645091050000|2022-02-17 09:44:10|14990.93|14990.93|14990.93|14990.93|14990.93|14990.93|14990.93|14990.93|0
1645091100000|2022-02-17 09:45:00|14990.46|14990.46|14990.56|14990.56|14990.56|14990.56|14989.64|14989.64|0
1645091110000|2022-02-17 09:45:10|14988.88|14988.88|14989.82|14989.82|14989.82|14989.82|14988.88|14988.88|0
1645091130000|2022-02-17 09:45:30|14990.64|14990.64|14991.31|14991.31|14991.31|14991.31|14990.64|14990.64|0
1645091160000|2022-02-17 09:46:00|14991.76|14991.76|14991.76|14991.76|14991.76|14991.76|14991.76|14991.76|0
1645091170000|2022-02-17 09:46:10|14992.88|14992.88|14993.55|14993.55|14993.55|14993.55|14992.88|14992.88|0
1645091180000|2022-02-17 09:46:20|14996.41|14996.41|14996.41|14996.41|14996.41|14996.41|14996.41|14996.41|0
1645091200000|2022-02-17 09:46:40|14996.97|14996.97|14996.97|14996.97|14996.97|14996.97|14996.97|14996.97|0
1645091210000|2022-02-17 09:46:50|14999.84|14999.84|14999.84|14999.84|14999.84|14999.84|14999.84|14999.84|0
1645091220000|2022-02-17 09:47:00|14999.62|14999.62|14999.39|14999.39|14999.62|14999.62|14999.39|14999.39|0
1645091230000|2022-02-17 09:47:10|14997.76|14997.76|14996.82|14996.82|14997.76|14997.76|14996.82|14996.82|0
1645091240000|2022-02-17 09:47:20|14996.26|14996.26|14996.76|14996.76|14996.76|14996.76|14996.26|14996.26|0
1645091250000|2022-02-17 09:47:30|14997.23|14997.23|14998.14|14998.14|14998.14|14998.14|14997.23|14997.23|0
1645091260000|2022-02-17 09:47:40|14998.96|14998.96|14998.96|14998.96|14998.96|14998.96|14998.96|14998.96|0
1645091270000|2022-02-17 09:47:50|14998.14|14998.14|14998.14|14998.14|14998.14|14998.14|14998.14|14998.14|0
1645091290000|2022-02-17 09:48:10|14997.32|14997.32|14992.34|14992.34|14997.32|14997.32|14992.34|14992.34|0
1645091300000|2022-02-17 09:48:20|14991.89|14991.89|14983.02|14983.02|14991.89|14991.89|14983.02|14983.02|0
1645091310000|2022-02-17 09:48:30|14982.61|14982.61|14983.06|14983.06|14983.06|14983.06|14982.61|14982.61|0
1645091320000|2022-02-17 09:48:40|14981.15|14981.15|14981.15|14981.15|14981.15|14981.15|14981.15|14981.15|0
1645091330000|2022-02-17 09:48:50|14983.01|14983.01|14983.89|14983.89|14983.89|14983.89|14983.01|14983.01|0
1645091350000|2022-02-17 09:49:10|14983.44|14983.44|14981.94|14981.94|14983.44|14983.44|14981.94|14981.94|0
1645091380000|2022-02-17 09:49:40|14981.02|14981.02|14980.11|14980.11|14981.02|14981.02|14980.11|14980.11|0
1645091390000|2022-02-17 09:49:50|14980.55|14980.55|14981.37|14981.37|14981.37|14981.37|14980.55|14980.55|0
1645091400000|2022-02-17 09:50:00|14981.6|14981.6|14981.6|14981.6|14981.6|14981.6|14981.6|14981.6|0
1645091410000|2022-02-17 09:50:10|14981.82|14981.82|14981.82|14981.82|14981.82|14981.82|14981.82|14981.82|0
1645091420000|2022-02-17 09:50:20|14981.6|14981.6|14981.6|14981.6|14981.6|14981.6|14981.6|14981.6|0
1645091430000|2022-02-17 09:50:30|14981.37|14981.37|14981.37|14981.37|14981.37|14981.37|14981.37|14981.37|0
1645091460000|2022-02-17 09:51:00|14981.15|14981.15|14980.7|14980.7|14981.15|14981.15|14980.7|14980.7|0
1645091470000|2022-02-17 09:51:10|14980.48|14980.48|14980.7|14980.7|14980.7|14980.7|14980.48|14980.48|0
1645091480000|2022-02-17 09:51:20|14981.37|14981.37|14981.37|14981.37|14981.37|14981.37|14981.37|14981.37|0
1645091490000|2022-02-17 09:51:30|14981.6|14981.6|14982.07|14982.07|14982.07|14982.07|14981.6|14981.6|0
1645091500000|2022-02-17 09:51:40|14982.52|14982.52|14982.52|14982.52|14982.98|14982.98|14982.52|14982.52|0
1645091510000|2022-02-17 09:51:50|14982.75|14982.75|14984.58|14984.58|14984.58|14984.58|14982.75|14982.75|0
1645091550000|2022-02-17 09:52:30|14984.8|14984.8|14984.8|14984.8|14984.8|14984.8|14984.8|14984.8|0
1645091560000|2022-02-17 09:52:40|14984.59|14984.59|14983.38|14983.38|14984.59|14984.59|14983.38|14983.38|0
1645091590000|2022-02-17 09:53:10|14982.94|14982.94|14984.52|14984.52|14984.52|14984.52|14982.94|14982.94|0
1645091610000|2022-02-17 09:53:30|14985.19|14985.19|14985.19|14985.19|14985.19|14985.19|14985.19|14985.19|0
1645091640000|2022-02-17 09:54:00|14985.64|14985.64|14985.64|14985.64|14985.64|14985.64|14985.64|14985.64|0
1645091670000|2022-02-17 09:54:30|14987.08|14987.08|14987.08|14987.08|14987.08|14987.08|14987.08|14987.08|0
1645091700000|2022-02-17 09:55:00|14985.64|14985.64|14985.64|14985.64|14985.64|14985.64|14985.64|14985.64|0
1645091710000|2022-02-17 09:55:10|14986.1|14986.1|14988.97|14988.97|14988.97|14988.97|14986.1|14986.1|0
1645091730000|2022-02-17 09:55:30|14989.19|14989.19|14989.19|14989.19|14989.19|14989.19|14989.19|14989.19|0
1645091770000|2022-02-17 09:56:10|14988.97|14988.97|14990.82|14990.82|14990.82|14990.82|14988.97|14988.97|0
1645091780000|2022-02-17 09:56:20|14991.44|14991.44|14990.01|14990.01|14991.44|14991.44|14990.01|14990.01|0
1645091790000|2022-02-17 09:56:30|14990.45|14990.45|14990.45|14990.45|14990.45|14990.45|14990.45|14990.45|0
1645091800000|2022-02-17 09:56:40|14990.68|14990.68|14990.68|14990.68|14990.68|14990.68|14990.68|14990.68|0
1645091810000|2022-02-17 09:56:50|14990.9|14990.9|14991.12|14991.12|14991.12|14991.12|14990.9|14990.9|0
1645091820000|2022-02-17 09:57:00|14988.42|14988.42|14981.91|14981.91|14988.42|14988.42|14981.91|14981.91|0
1645091830000|2022-02-17 09:57:10|14981.44|14981.44|14983.28|14983.28|14983.28|14983.28|14980.98|14980.98|0
1645091860000|2022-02-17 09:57:40|14983.74|14983.74|14984.19|14984.19|14984.19|14984.19|14983.74|14983.74|0
1645091880000|2022-02-17 09:58:00|14983.96|14983.96|14983.74|14983.74|14983.96|14983.96|14983.52|14983.52|0
1645091910000|2022-02-17 09:58:30|14984.19|14984.19|14983.74|14983.74|14984.19|14984.19|14983.74|14983.74|0
1645091920000|2022-02-17 09:58:40|14984.56|14984.56|14985.02|14985.02|14985.02|14985.02|14984.56|14984.56|0
1645091990000|2022-02-17 09:59:50|14984.79|14984.79|14986.47|14986.47|14986.47|14986.47|14984.79|14984.79|0
1645092000000|2022-02-17 10:00:00|14986.91|14986.91|14986.91|14986.91|14986.91|14986.91|14986.91|14986.91|0
1645092010000|2022-02-17 10:00:10|14987.58|14987.58|14987.58|14987.58|14987.58|14987.58|14987.58|14987.58|0
1645092020000|2022-02-17 10:00:20|14989.02|14989.02|14989.02|14989.02|14989.02|14989.02|14989.02|14989.02|0
1645092030000|2022-02-17 10:00:30|14988.57|14988.57|14989.24|14989.24|14989.24|14989.24|14988.57|14988.57|0
1645092060000|2022-02-17 10:01:00|14988.8|14988.8|14988.8|14988.8|14988.8|14988.8|14988.8|14988.8|0
1645092070000|2022-02-17 10:01:10|14989.61|14989.61|14991.05|14991.05|14991.05|14991.05|14989.61|14989.61|0
1645092080000|2022-02-17 10:01:20|14990.82|14990.82|14990.38|14990.38|14990.82|14990.82|14990.38|14990.38|0
1645092140000|2022-02-17 10:02:20|14989.88|14989.88|14989.88|14989.88|14989.88|14989.88|14989.88|14989.88|0
1645092150000|2022-02-17 10:02:30|14990.87|14990.87|14990.87|14990.87|14990.87|14990.87|14990.87|14990.87|0
1645092160000|2022-02-17 10:02:40|14989.04|14989.04|14986.18|14986.18|14989.04|14989.04|14986.18|14986.18|0
1645092170000|2022-02-17 10:02:50|14983.39|14983.39|14983.39|14983.39|14983.39|14983.39|14983.39|14983.39|0
1645092180000|2022-02-17 10:03:00|14981.4|14981.4|14979.47|14979.47|14981.4|14981.4|14979.47|14979.47|0
1645092200000|2022-02-17 10:03:20|14980.9|14980.9|14980.9|14980.9|14980.9|14980.9|14980.9|14980.9|0
1645092210000|2022-02-17 10:03:30|14981.11|14981.11|14981.11|14981.11|14981.11|14981.11|14981.11|14981.11|0
1645092220000|2022-02-17 10:03:40|14980.61|14980.61|14978.38|14978.38|14980.61|14980.61|14978.38|14978.38|0
1645092230000|2022-02-17 10:03:50|14977.97|14977.97|14977.3|14977.3|14977.97|14977.97|14977.3|14977.3|0
1645092240000|2022-02-17 10:04:00|14976.8|14976.8|14978.37|14978.37|14979.7|14979.7|14976.71|14976.71|0
1645092250000|2022-02-17 10:04:10|14978.86|14978.86|14980.51|14980.51|14980.51|14980.51|14978.86|14978.86|0
1645092260000|2022-02-17 10:04:20|14980.73|14980.73|14980.51|14980.51|14980.73|14980.73|14980.51|14980.51|0
1645092270000|2022-02-17 10:04:30|14980.1|14980.1|14980.54|14980.54|14980.54|14980.54|14980.1|14980.1|0
1645092280000|2022-02-17 10:04:40|14980.34|14980.34|14980.34|14980.34|14980.34|14980.34|14980.34|14980.34|0
1645092290000|2022-02-17 10:04:50|14979.89|14979.89|14979.67|14979.67|14979.89|14979.89|14979.67|14979.67|0
1645092300000|2022-02-17 10:05:00|14979.17|14979.17|14978.26|14978.26|14979.17|14979.17|14978.26|14978.26|0
1645092330000|2022-02-17 10:05:30|14977.31|14977.31|14973.95|14973.95|14977.31|14977.31|14973.95|14973.95|0
1645092340000|2022-02-17 10:05:40|14973.48|14973.48|14973.48|14973.48|14973.48|14973.48|14973.48|14973.48|0
1645092380000|2022-02-17 10:06:20|14974.09|14974.09|14973.89|14973.89|14974.09|14974.09|14973.89|14973.89|0
1645092390000|2022-02-17 10:06:30|14973.43|14973.43|14974.34|14974.34|14974.34|14974.34|14973.43|14973.43|0
1645092400000|2022-02-17 10:06:40|14973.87|14973.87|14976.77|14976.77|14976.77|14976.77|14972.96|14972.96|0
1645092450000|2022-02-17 10:07:30|14976.36|14976.36|14976.36|14976.36|14976.36|14976.36|14976.36|14976.36|0
1645092470000|2022-02-17 10:07:50|14975.54|14975.54|14975.95|14975.95|14975.95|14975.95|14975.54|14975.54|0
1645092480000|2022-02-17 10:08:00|14975.74|14975.74|14967.74|14967.74|14975.74|14975.74|14967.27|14967.27|0
1645092490000|2022-02-17 10:08:10|14965.91|14965.91|14966.12|14966.12|14966.12|14966.12|14965.91|14965.91|0
1645092500000|2022-02-17 10:08:20|14965.65|14965.65|14965.65|14965.65|14965.65|14965.65|14965.65|14965.65|0
1645092510000|2022-02-17 10:08:30|14966.56|14966.56|14965.89|14965.89|14966.56|14966.56|14965.89|14965.89|0
1645092520000|2022-02-17 10:08:40|14966.36|14966.36|14966.36|14966.36|14966.36|14966.36|14966.36|14966.36|0
1645092540000|2022-02-17 10:09:00|14966.81|14966.81|14966.81|14966.81|14966.81|14966.81|14966.81|14966.81|0
1645092550000|2022-02-17 10:09:10|14964.36|14964.36|14965.17|14965.17|14965.17|14965.17|14964.36|14964.36|0
1645092570000|2022-02-17 10:09:30|14964.18|14964.18|14962.35|14962.35|14964.18|14964.18|14962.35|14962.35|0
1645092580000|2022-02-17 10:09:40|14963.99|14963.99|14964.98|14964.98|14964.98|14964.98|14963.99|14963.99|0
1645092590000|2022-02-17 10:09:50|14965.44|14965.44|14965.44|14965.44|14965.44|14965.44|14965.44|14965.44|0
1645092620000|2022-02-17 10:10:20|14964.97|14964.97|14962.42|14962.42|14964.97|14964.97|14962.42|14962.42|0
1645092630000|2022-02-17 10:10:30|14960.98|14960.98|14960.98|14960.98|14960.98|14960.98|14960.98|14960.98|0
1645092640000|2022-02-17 10:10:40|14959.55|14959.55|14959.55|14959.55|14959.55|14959.55|14959.55|14959.55|0
1645092650000|2022-02-17 10:10:50|14962.42|14962.42|14962.42|14962.42|14962.42|14962.42|14962.42|14962.42|0
1645092680000|2022-02-17 10:11:20|14960.78|14960.78|14961.24|14961.24|14961.24|14961.24|14960.78|14960.78|0
1645092690000|2022-02-17 10:11:30|14963.33|14963.33|14963.33|14963.33|14963.33|14963.33|14963.33|14963.33|0
1645092700000|2022-02-17 10:11:40|14964.16|14964.16|14964.16|14964.16|14964.16|14964.16|14964.16|14964.16|0
1645092710000|2022-02-17 10:11:50|14965.59|14965.59|14966.96|14966.96|14966.96|14966.96|14965.59|14965.59|0
1645092760000|2022-02-17 10:12:40|14967.9|14967.9|14967.9|14967.9|14967.9|14967.9|14967.9|14967.9|0
1645092780000|2022-02-17 10:13:00|14967.49|14967.49|14967.49|14967.49|14967.49|14967.49|14967.49|14967.49|0
1645092790000|2022-02-17 10:13:10|14966.06|14966.06|14965.85|14965.85|14966.06|14966.06|14965.85|14965.85|0
1645092810000|2022-02-17 10:13:30|14964.42|14964.42|14958.49|14958.49|14964.42|14964.42|14958.49|14958.49|0
1645092820000|2022-02-17 10:13:40|14957.06|14957.06|14954.76|14954.76|14957.06|14957.06|14954.76|14954.76|0
1645092830000|2022-02-17 10:13:50|14955.21|14955.21|14958.08|14958.08|14958.08|14958.08|14955.21|14955.21|0
1645092900000|2022-02-17 10:15:00|14958.3|14958.3|14957.36|14957.36|14958.3|14958.3|14957.36|14957.36|0
1645092910000|2022-02-17 10:15:10|14958.18|14958.18|14965.23|14965.23|14965.23|14965.23|14958.18|14958.18|0
1645092920000|2022-02-17 10:15:20|14969.32|14969.32|14969.54|14969.54|14969.54|14969.54|14969.32|14969.32|0
1645093010000|2022-02-17 10:16:50|14970.21|14970.21|14976.72|14976.72|14976.72|14976.72|14970.21|14970.21|0
1645093030000|2022-02-17 10:17:10|14976.05|14976.05|14975.82|14975.82|14976.05|14976.05|14975.82|14975.82|0
1645093040000|2022-02-17 10:17:20|14973.99|14973.99|14975.11|14975.11|14975.11|14975.11|14973.99|14973.99|0
1645093140000|2022-02-17 10:19:00|14975.61|14975.61|14975.61|14975.61|14975.61|14975.61|14975.61|14975.61|0
1645093170000|2022-02-17 10:19:30|14975.16|14975.16|14975.16|14975.16|14975.16|14975.16|14975.16|14975.16|0
1645093180000|2022-02-17 10:19:40|14973.73|14973.73|14973.73|14973.73|14973.73|14973.73|14973.73|14973.73|0
1645093190000|2022-02-17 10:19:50|14972.29|14972.29|14972.05|14972.05|14972.52|14972.52|14972.05|14972.05|0
1645093220000|2022-02-17 10:20:20|14972.49|14972.49|14972.49|14972.49|14972.49|14972.49|14972.49|14972.49|0
1645093230000|2022-02-17 10:20:30|14972.72|14972.72|14971.53|14971.53|14972.72|14972.72|14971.08|14971.08|0
1645093270000|2022-02-17 10:21:10|14968.79|14968.79|14968.79|14968.79|14968.79|14968.79|14968.79|14968.79|0
1645093290000|2022-02-17 10:21:30|14967.87|14967.87|14968.1|14968.1|14968.1|14968.1|14967.65|14967.65|0
1645093330000|2022-02-17 10:22:10|14967.89|14967.89|14966.03|14966.03|14967.89|14967.89|14966.03|14966.03|0
1645093350000|2022-02-17 10:22:30|14967.46|14967.46|14975.64|14975.64|14975.64|14975.64|14967.46|14967.46|0
1645093360000|2022-02-17 10:22:40|14976.09|14976.09|14976.58|14976.58|14976.58|14976.58|14976.09|14976.09|0
1645093370000|2022-02-17 10:22:50|14976.81|14976.81|14976.81|14976.81|14976.81|14976.81|14976.81|14976.81|0
1645093410000|2022-02-17 10:23:30|14977.37|14977.37|14977.37|14977.37|14977.37|14977.37|14977.37|14977.37|0
1645093440000|2022-02-17 10:24:00|14976.92|14976.92|14976.92|14976.92|14976.92|14976.92|14976.92|14976.92|0
1645093450000|2022-02-17 10:24:10|14976.1|14976.1|14976.1|14976.1|14976.1|14976.1|14976.1|14976.1|0
1645093480000|2022-02-17 10:24:40|14976.32|14976.32|14976.32|14976.32|14976.32|14976.32|14976.32|14976.32|0
1645093490000|2022-02-17 10:24:50|14975.85|14975.85|14975.85|14975.85|14975.85|14975.85|14975.85|14975.85|0
1645093500000|2022-02-17 10:25:00|14975.4|14975.4|14975.4|14975.4|14975.4|14975.4|14975.4|14975.4|0
1645093560000|2022-02-17 10:26:00|14976.51|14976.51|14986.93|14986.93|14986.93|14986.93|14976.51|14976.51|0
1645093580000|2022-02-17 10:26:20|14987.15|14987.15|14987.15|14987.15|14987.15|14987.15|14987.15|14987.15|0
1645093590000|2022-02-17 10:26:30|14985.72|14985.72|14984.82|14984.82|14985.72|14985.72|14984.82|14984.82|0
1645093610000|2022-02-17 10:26:50|14986.46|14986.46|14987.02|14987.02|14987.02|14987.02|14986.46|14986.46|0
1645093620000|2022-02-17 10:27:00|14987.49|14987.49|14987.49|14987.49|14987.49|14987.49|14987.49|14987.49|0
1645093630000|2022-02-17 10:27:10|14986.67|14986.67|14986.67|14986.67|14986.67|14986.67|14986.67|14986.67|0
1645093650000|2022-02-17 10:27:30|14987.49|14987.49|14987.49|14987.49|14987.49|14987.49|14987.49|14987.49|0
1645093660000|2022-02-17 10:27:40|14987.03|14987.03|14988.15|14988.15|14988.15|14988.15|14987.03|14987.03|0
1645093670000|2022-02-17 10:27:50|14988.97|14988.97|14988.97|14988.97|14988.97|14988.97|14988.97|14988.97|0
1645093680000|2022-02-17 10:28:00|14988.52|14988.52|14988.05|14988.05|14988.52|14988.52|14988.05|14988.05|0
1645093690000|2022-02-17 10:28:10|14988.49|14988.49|14988.49|14988.49|14988.49|14988.49|14988.49|14988.49|0
1645093700000|2022-02-17 10:28:20|14991.24|14991.24|14991.44|14991.44|14991.44|14991.44|14991.24|14991.24|0
1645093720000|2022-02-17 10:28:40|14992.26|14992.26|14992.39|14992.39|14992.39|14992.39|14991.44|14991.44|0
1645093730000|2022-02-17 10:28:50|14992.88|14992.88|14987.95|14987.95|14992.88|14992.88|14987.95|14987.95|0
1645093740000|2022-02-17 10:29:00|14987.03|14987.03|14987.03|14987.03|14987.03|14987.03|14987.03|14987.03|0
1645093770000|2022-02-17 10:29:30|14986.36|14986.36|14986.36|14986.36|14986.36|14986.36|14986.36|14986.36|0
1645093780000|2022-02-17 10:29:40|14984.93|14984.93|14985.6|14985.6|14985.6|14985.6|14984.93|14984.93|0
1645093790000|2022-02-17 10:29:50|14985.82|14985.82|14985.82|14985.82|14985.82|14985.82|14985.82|14985.82|0
1645093800000|2022-02-17 10:30:00|14986.64|14986.64|14986.64|14986.64|14986.64|14986.64|14986.64|14986.64|0
1645093810000|2022-02-17 10:30:10|14981.85|14981.85|14980.48|14980.48|14981.85|14981.85|14980.01|14980.01|0
1645093830000|2022-02-17 10:30:30|14980.93|14980.93|14981.15|14981.15|14981.15|14981.15|14980.93|14980.93|0
1645093840000|2022-02-17 10:30:40|14982.59|14982.59|14980.16|14980.16|14982.59|14982.59|14980.16|14980.16|0
1645093850000|2022-02-17 10:30:50|14981.07|14981.07|14981.3|14981.3|14981.3|14981.3|14981.07|14981.07|0
1645093860000|2022-02-17 10:31:00|14980.63|14980.63|14981.3|14981.3|14981.3|14981.3|14980.63|14980.63|0
1645093870000|2022-02-17 10:31:10|14981.52|14981.52|14981.74|14981.74|14981.74|14981.74|14981.52|14981.52|0
1645093880000|2022-02-17 10:31:20|14981.95|14981.95|14982.17|14982.17|14982.17|14982.17|14981.95|14981.95|0
1645093890000|2022-02-17 10:31:30|14982.4|14982.4|14983.12|14983.12|14983.12|14983.12|14982.4|14982.4|0
1645093910000|2022-02-17 10:31:50|14981.55|14981.55|14981.55|14981.55|14981.55|14981.55|14981.55|14981.55|0
1645093930000|2022-02-17 10:32:10|14984.42|14984.42|14984.42|14984.42|14984.42|14984.42|14984.42|14984.42|0
1645093940000|2022-02-17 10:32:20|14985.41|14985.41|14985.91|14985.91|14985.91|14985.91|14985.41|14985.41|0
1645093950000|2022-02-17 10:32:30|14983.04|14983.04|14983.04|14983.04|14983.04|14983.04|14983.04|14983.04|0
1645094020000|2022-02-17 10:33:40|14981.25|14981.25|14981.25|14981.25|14981.25|14981.25|14981.25|14981.25|0
1645094040000|2022-02-17 10:34:00|14980.78|14980.78|14980.78|14980.78|14980.78|14980.78|14980.78|14980.78|0
1645094060000|2022-02-17 10:34:20|14981.72|14981.72|14981.72|14981.72|14981.72|14981.72|14981.72|14981.72|0
1645094090000|2022-02-17 10:34:50|14983.55|14983.55|14987.34|14987.34|14987.34|14987.34|14983.55|14983.55|0
1645094100000|2022-02-17 10:35:00|14988.45|14988.45|14994.8|14994.8|14994.8|14994.8|14988.45|14988.45|0
1645094230000|2022-02-17 10:37:10|14995.26|14995.26|14995.72|14995.72|14995.72|14995.72|14995.26|14995.26|0
1645094250000|2022-02-17 10:37:30|14997.35|14997.35|14998.29|14998.29|14998.29|14998.29|14997.35|14997.35|0
1645094260000|2022-02-17 10:37:40|14998.76|14998.76|14998.29|14998.29|14998.76|14998.76|14998.29|14998.29|0
1645094350000|2022-02-17 10:39:10|14997.35|14997.35|14996.88|14996.88|14997.35|14997.35|14996.88|14996.88|0
1645094400000|2022-02-17 10:40:00|14995.45|14995.45|14995.45|14995.45|14995.45|14995.45|14995.45|14995.45|0
1645094410000|2022-02-17 10:40:10|14994.01|14994.01|14994.01|14994.01|14994.01|14994.01|14994.01|14994.01|0
1645094430000|2022-02-17 10:40:30|14994.22|14994.22|14994.22|14994.22|14994.22|14994.22|14994.22|14994.22|0
1645094450000|2022-02-17 10:40:50|14996.05|14996.05|14995.13|14995.13|14996.05|14996.05|14995.13|14995.13|0
1645094460000|2022-02-17 10:41:00|14994.01|14994.01|14993.1|14993.1|14994.01|14994.01|14993.1|14993.1|0
1645094470000|2022-02-17 10:41:10|14993.55|14993.55|14997.33|14997.33|14997.33|14997.33|14993.55|14993.55|0
1645094490000|2022-02-17 10:41:30|14999.78|14999.78|14999.78|14999.78|14999.78|14999.78|14999.78|14999.78|0
1645094500000|2022-02-17 10:41:40|14998.15|14998.15|14998.15|14998.15|14998.15|14998.15|14998.15|14998.15|0
1645094530000|2022-02-17 10:42:10|14999.26|14999.26|14999.26|14999.26|14999.26|14999.26|14999.26|14999.26|0
1645094580000|2022-02-17 10:43:00|15000.68|15000.68|15000.68|15000.68|15000.68|15000.68|15000.68|15000.68|0
1645094590000|2022-02-17 10:43:10|15005.58|15005.58|15005.58|15005.58|15005.58|15005.58|15005.58|15005.58|0
1645094600000|2022-02-17 10:43:20|15004.91|15004.91|15005.37|15005.37|15005.37|15005.37|15004.91|15004.91|0
1645094610000|2022-02-17 10:43:30|15005.14|15005.14|15005.14|15005.14|15005.14|15005.14|15005.14|15005.14|0
1645094620000|2022-02-17 10:43:40|15005.35|15005.35|15005.35|15005.35|15005.56|15005.56|15005.35|15005.35|0
1645094640000|2022-02-17 10:44:00|15006.24|15006.24|15006.47|15006.47|15006.47|15006.47|15006.24|15006.24|0
1645094660000|2022-02-17 10:44:20|15004.83|15004.83|15005.65|15005.65|15005.65|15005.65|15004.83|15004.83|0
1645094690000|2022-02-17 10:44:50|15006.59|15006.59|15013.53|15013.53|15013.53|15013.53|15006.59|15006.59|0
1645094700000|2022-02-17 10:45:00|15014|15014|15013.53|15013.53|15014|15014|15013.53|15013.53|0
1645094710000|2022-02-17 10:45:10|15013.03|15013.03|15013.03|15013.03|15014.52|15014.52|15013.03|15013.03|0
1645094720000|2022-02-17 10:45:20|15013.85|15013.85|15014.05|15014.05|15014.05|15014.05|15013.85|15013.85|0
1645094760000|2022-02-17 10:46:00|15013.24|15013.24|15010.21|15010.21|15013.24|15013.24|15010.21|15010.21|0
1645094780000|2022-02-17 10:46:20|15009.4|15009.4|15009.4|15009.4|15009.4|15009.4|15009.4|15009.4|0
1645094790000|2022-02-17 10:46:30|15008.58|15008.58|15008.58|15008.58|15008.58|15008.58|15008.58|15008.58|0
1645094800000|2022-02-17 10:46:40|15008.08|15008.08|15008.58|15008.58|15008.58|15008.58|15008.08|15008.08|0
1645094810000|2022-02-17 10:46:50|15009.47|15009.47|15011.93|15011.93|15011.93|15011.93|15009.47|15009.47|0
1645094820000|2022-02-17 10:47:00|15011.11|15011.11|15014.07|15014.07|15014.07|15014.07|15011.11|15011.11|0
1645094830000|2022-02-17 10:47:10|15014.89|15014.89|15014.89|15014.89|15014.89|15014.89|15014.89|15014.89|0
1645094880000|2022-02-17 10:48:00|15018.18|15018.18|15020.62|15020.62|15021.62|15021.62|15018.18|15018.18|0
1645094890000|2022-02-17 10:48:10|15022.11|15022.11|15020.62|15020.62|15022.11|15022.11|15020.62|15020.62|0
1645094910000|2022-02-17 10:48:30|15019.68|15019.68|15019.68|15019.68|15019.68|15019.68|15019.68|15019.68|0
1645094920000|2022-02-17 10:48:40|15020.5|15020.5|15020.5|15020.5|15020.5|15020.5|15020.5|15020.5|0
1645094950000|2022-02-17 10:49:10|15020.09|15020.09|15020.29|15020.29|15020.29|15020.29|15020.09|15020.09|0
1645094960000|2022-02-17 10:49:20|15021.24|15021.24|15021.24|15021.24|15021.24|15021.24|15021.24|15021.24|0
1645094990000|2022-02-17 10:49:50|15022.35|15022.35|15028.92|15028.92|15028.92|15028.92|15022.35|15022.35|0
1645095000000|2022-02-17 10:50:00|15027.49|15027.49|15022.21|15022.21|15027.49|15027.49|15021.29|15021.29|0
1645095010000|2022-02-17 10:50:10|15021.21|15021.21|15021.21|15021.21|15022.21|15022.21|15021.21|15021.21|0
1645095040000|2022-02-17 10:50:40|15022.71|15022.71|15023.74|15023.74|15023.74|15023.74|15022.71|15022.71|0
1645095050000|2022-02-17 10:50:50|15026.61|15026.61|15026.61|15026.61|15026.61|15026.61|15026.61|15026.61|0
1645095070000|2022-02-17 10:51:10|15025.61|15025.61|15025.61|15025.61|15025.61|15025.61|15025.61|15025.61|0
1645095090000|2022-02-17 10:51:30|15025.14|15025.14|15025.14|15025.14|15025.14|15025.14|15025.14|15025.14|0
1645095110000|2022-02-17 10:51:50|15023.65|15023.65|15024.11|15024.11|15024.11|15024.11|15023.65|15023.65|0
1645095120000|2022-02-17 10:52:00|15022.77|15022.77|15022.77|15022.77|15022.77|15022.77|15022.77|15022.77|0
1645095130000|2022-02-17 10:52:10|15021.13|15021.13|15021.34|15021.34|15021.34|15021.34|15021.13|15021.13|0
1645095140000|2022-02-17 10:52:20|15022.28|15022.28|15022.28|15022.28|15022.28|15022.28|15022.28|15022.28|0
1645095190000|2022-02-17 10:53:10|15022.74|15022.74|15022.74|15022.74|15022.74|15022.74|15022.74|15022.74|0
1645095200000|2022-02-17 10:53:20|15022.18|15022.18|15023.1|15023.1|15023.1|15023.1|15022.18|15022.18|0
1645095220000|2022-02-17 10:53:40|15022.62|15022.62|15022.62|15022.62|15023.44|15023.44|15022.62|15022.62|0
1645095250000|2022-02-17 10:54:10|15023.44|15023.44|15024.99|15024.99|15025.91|15025.91|15023.44|15023.44|0
1645095270000|2022-02-17 10:54:30|15024.52|15024.52|15024.52|15024.52|15024.52|15024.52|15024.52|15024.52|0
1645095280000|2022-02-17 10:54:40|15022.69|15022.69|15022.69|15022.69|15022.69|15022.69|15022.69|15022.69|0
1645095300000|2022-02-17 10:55:00|15022.23|15022.23|15021.74|15021.74|15022.23|15022.23|15021.74|15021.74|0
1645095310000|2022-02-17 10:55:10|15020.3|15020.3|15020.76|15020.76|15020.76|15020.76|15020.3|15020.3|0
1645095320000|2022-02-17 10:55:20|15021.26|15021.26|15021.26|15021.26|15021.26|15021.26|15021.26|15021.26|0
1645095360000|2022-02-17 10:56:00|15020.7|15020.7|15020.7|15020.7|15020.7|15020.7|15020.7|15020.7|0
1645095390000|2022-02-17 10:56:30|15014.89|15014.89|15010.8|15010.8|15014.89|15014.89|15010.8|15010.8|0
1645095410000|2022-02-17 10:56:50|15010.31|15010.31|15010.31|15010.31|15010.31|15010.31|15010.31|15010.31|0
1645095470000|2022-02-17 10:57:50|15010.76|15010.76|15010.76|15010.76|15010.76|15010.76|15010.76|15010.76|0
1645095490000|2022-02-17 10:58:10|15010.29|15010.29|15009.82|15009.82|15010.29|15010.29|15009.82|15009.82|0
1645095610000|2022-02-17 11:00:10|15009|15009|15009|15009|15009|15009|15009|15009|0
1645095620000|2022-02-17 11:00:20|15007.57|15007.57|15007.57|15007.57|15007.57|15007.57|15007.57|15007.57|0
1645095630000|2022-02-17 11:00:30|15008.13|15008.13|15010.5|15010.5|15010.5|15010.5|15008.13|15008.13|0
1645095660000|2022-02-17 11:01:00|15008.66|15008.66|15008.1|15008.1|15008.66|15008.66|15008.1|15008.1|0
1645095690000|2022-02-17 11:01:30|15009.22|15009.22|15009.22|15009.22|15009.22|15009.22|15009.22|15009.22|0
1645095710000|2022-02-17 11:01:50|15010.65|15010.65|15010.65|15010.65|15010.65|15010.65|15010.65|15010.65|0
1645095720000|2022-02-17 11:02:00|15009.22|15009.22|15008.27|15008.27|15009.22|15009.22|15008.27|15008.27|0
1645095750000|2022-02-17 11:02:30|15007.46|15007.46|15007.25|15007.25|15007.46|15007.46|15007.25|15007.25|0
1645095760000|2022-02-17 11:02:40|15006.69|15006.69|15004.84|15004.84|15006.69|15006.69|15004.84|15004.84|0
1645095780000|2022-02-17 11:03:00|15005.25|15005.25|15004.58|15004.58|15005.25|15005.25|15004.58|15004.58|0
1645095790000|2022-02-17 11:03:10|15004.08|15004.08|15004.08|15004.08|15004.08|15004.08|15004.08|15004.08|0
1645095870000|2022-02-17 11:04:30|15003.26|15003.26|15003.26|15003.26|15003.26|15003.26|15003.26|15003.26|0
1645095880000|2022-02-17 11:04:40|15004.08|15004.08|15004.08|15004.08|15004.08|15004.08|15004.08|15004.08|0
1645095890000|2022-02-17 11:04:50|15004.49|15004.49|15004.49|15004.49|15004.49|15004.49|15004.49|15004.49|0
1645095930000|2022-02-17 11:05:30|15003.99|15003.99|15003.5|15003.5|15003.99|15003.99|15003.5|15003.5|0
1645095950000|2022-02-17 11:05:50|15002.12|15002.12|15002.12|15002.12|15002.12|15002.12|15002.12|15002.12|0
1645095960000|2022-02-17 11:06:00|15001.57|15001.57|15001.57|15001.57|15001.57|15001.57|15001.57|15001.57|0
1645095980000|2022-02-17 11:06:20|15001.98|15001.98|15001.98|15001.98|15001.98|15001.98|15001.98|15001.98|0
1645095990000|2022-02-17 11:06:30|15002.43|15002.43|15002.99|15002.99|15002.99|15002.99|15002.43|15002.43|0
1645096020000|2022-02-17 11:07:00|15002.77|15002.77|15001.33|15001.33|15002.77|15002.77|15001.33|15001.33|0
1645096030000|2022-02-17 11:07:10|15001.79|15001.79|15001.79|15001.79|15001.79|15001.79|15001.79|15001.79|0
1645096040000|2022-02-17 11:07:20|15002.29|15002.29|15002.79|15002.79|15002.79|15002.79|15002.29|15002.29|0
1645096110000|2022-02-17 11:08:30|15003.24|15003.24|15003.04|15003.04|15003.24|15003.24|15002.57|15002.57|0
1645096130000|2022-02-17 11:08:50|15002.57|15002.57|15002.57|15002.57|15002.57|15002.57|15002.57|15002.57|0
1645096150000|2022-02-17 11:09:10|15004.01|15004.01|15004.01|15004.01|15004.01|15004.01|15004.01|15004.01|0
1645096160000|2022-02-17 11:09:20|15004.21|15004.21|15004.21|15004.21|15004.21|15004.21|15004.21|15004.21|0
1645096190000|2022-02-17 11:09:50|15001.76|15001.76|15000.33|15000.33|15001.76|15001.76|15000.33|15000.33|0
1645096200000|2022-02-17 11:10:00|14999.86|14999.86|15000.41|15000.41|15000.41|15000.41|14999.86|14999.86|0
1645096230000|2022-02-17 11:10:30|14999.42|14999.42|14999.42|14999.42|14999.42|14999.42|14999.42|14999.42|0
1645096240000|2022-02-17 11:10:40|14999.89|14999.89|14999.42|14999.42|14999.89|14999.89|14999.42|14999.42|0
1645096260000|2022-02-17 11:11:00|14998.51|14998.51|14998.51|14998.51|14998.51|14998.51|14998.51|14998.51|0
1645096320000|2022-02-17 11:12:00|14998.3|14998.3|14998.3|14998.3|14998.3|14998.3|14998.3|14998.3|0
1645096390000|2022-02-17 11:13:10|14999.21|14999.21|15000.13|15000.13|15000.13|15000.13|14999.21|14999.21|0
1645096440000|2022-02-17 11:14:00|15000.6|15000.6|15005.37|15005.37|15005.37|15005.37|15000.6|15000.6|0
1645096480000|2022-02-17 11:14:40|15006.19|15006.19|15006.19|15006.19|15006.19|15006.19|15006.19|15006.19|0
1645096510000|2022-02-17 11:15:10|15011.7|15011.7|15012.66|15012.66|15012.66|15012.66|15011.7|15011.7|0
1645096530000|2022-02-17 11:15:30|15011.67|15011.67|15013.1|15013.1|15013.1|15013.1|15011.67|15011.67|0
1645096540000|2022-02-17 11:15:40|15013.33|15013.33|15013.33|15013.33|15013.33|15013.33|15013.33|15013.33|0
1645096560000|2022-02-17 11:16:00|15014.44|15014.44|15014.44|15014.44|15014.44|15014.44|15014.44|15014.44|0
1645096570000|2022-02-17 11:16:10|15013.01|15013.01|15013.01|15013.01|15013.01|15013.01|15013.01|15013.01|0
1645096580000|2022-02-17 11:16:20|15011.6|15011.6|15011.6|15011.6|15011.6|15011.6|15011.6|15011.6|0
1645096590000|2022-02-17 11:16:30|15011.1|15011.1|15011.1|15011.1|15011.1|15011.1|15011.1|15011.1|0
1645096600000|2022-02-17 11:16:40|15011.72|15011.72|15010.89|15010.89|15011.72|15011.72|15010.89|15010.89|0
1645096610000|2022-02-17 11:16:50|15010.48|15010.48|15008.75|15008.75|15010.98|15010.98|15008.75|15008.75|0
1645096640000|2022-02-17 11:17:20|15008.34|15008.34|15008.34|15008.34|15008.34|15008.34|15008.34|15008.34|0
1645096670000|2022-02-17 11:17:50|15006.9|15006.9|15002.52|15002.52|15006.9|15006.9|15002.05|15002.05|0
1645096680000|2022-02-17 11:18:00|15001.97|15001.97|15001.97|15001.97|15001.97|15001.97|15001.97|15001.97|0
1645096690000|2022-02-17 11:18:10|15001.5|15001.5|15001.5|15001.5|15001.5|15001.5|15001.5|15001.5|0
1645096780000|2022-02-17 11:19:40|15000.06|15000.06|15000.06|15000.06|15000.06|15000.06|15000.06|15000.06|0
1645096800000|2022-02-17 11:20:00|14999.15|14999.15|14999.15|14999.15|14999.15|14999.15|14999.15|14999.15|0
1645096850000|2022-02-17 11:20:50|14999.96|14999.96|14999.96|14999.96|14999.96|14999.96|14999.96|14999.96|0
1645096870000|2022-02-17 11:21:10|14999.02|14999.02|14999.96|14999.96|14999.96|14999.96|14999.02|14999.02|0
1645096880000|2022-02-17 11:21:20|14999.49|14999.49|14993.36|14993.36|14999.49|14999.49|14993.36|14993.36|0
1645096920000|2022-02-17 11:22:00|14992.89|14992.89|14992.89|14992.89|14992.89|14992.89|14992.34|14992.34|0
1645096930000|2022-02-17 11:22:10|14991.46|14991.46|14991.46|14991.46|14991.46|14991.46|14991.46|14991.46|0
1645096940000|2022-02-17 11:22:20|14991.24|14991.24|14991.24|14991.24|14991.24|14991.24|14991.24|14991.24|0
1645096970000|2022-02-17 11:22:50|14989.42|14989.42|14989.42|14989.42|14989.42|14989.42|14989.42|14989.42|0
1645096990000|2022-02-17 11:23:10|14988.87|14988.87|14986.04|14986.04|14988.87|14988.87|14986.04|14986.04|0
1645097000000|2022-02-17 11:23:20|14985.82|14985.82|14985.36|14985.36|14985.82|14985.82|14985.36|14985.36|0
1645097010000|2022-02-17 11:23:30|14985.83|14985.83|14984.92|14984.92|14985.83|14985.83|14984.92|14984.92|0
1645097020000|2022-02-17 11:23:40|14984.1|14984.1|14984.1|14984.1|14984.1|14984.1|14984.1|14984.1|0
1645097030000|2022-02-17 11:23:50|14984.3|14984.3|14982.89|14982.89|14984.3|14984.3|14982.89|14982.89|0
1645097060000|2022-02-17 11:24:20|14982.42|14982.42|14981.95|14981.95|14982.42|14982.42|14981.95|14981.95|0
1645097070000|2022-02-17 11:24:30|14981.13|14981.13|14981.13|14981.13|14981.13|14981.13|14981.13|14981.13|0
1645097080000|2022-02-17 11:24:40|14981.6|14981.6|14981.6|14981.6|14981.6|14981.6|14981.6|14981.6|0
1645097090000|2022-02-17 11:24:50|14983.02|14983.02|14982.96|14982.96|14983.02|14983.02|14982.02|14982.02|0
1645097100000|2022-02-17 11:25:00|14982.41|14982.41|14986.8|14986.8|14986.8|14986.8|14982.41|14982.41|0
1645097110000|2022-02-17 11:25:10|14987.62|14987.62|14987.62|14987.62|14987.62|14987.62|14987.62|14987.62|0
1645097130000|2022-02-17 11:25:30|14989.29|14989.29|14989.29|14989.29|14989.29|14989.29|14989.29|14989.29|0
1645097150000|2022-02-17 11:25:50|14989.09|14989.09|14989.09|14989.09|14989.09|14989.09|14989.09|14989.09|0
1645097220000|2022-02-17 11:27:00|14988.17|14988.17|14988.17|14988.17|14988.17|14988.17|14988.17|14988.17|0
1645097270000|2022-02-17 11:27:50|14989.09|14989.09|14989.09|14989.09|14989.09|14989.09|14989.09|14989.09|0
1645097330000|2022-02-17 11:28:50|14989.58|14989.58|14989.81|14989.81|14989.81|14989.81|14989.58|14989.58|0
1645097340000|2022-02-17 11:29:00|14990.75|14990.75|14990.97|14990.97|14990.97|14990.97|14990.75|14990.75|0
1645097390000|2022-02-17 11:29:50|14991.79|14991.79|14988.92|14988.92|14991.79|14991.79|14988.92|14988.92|0
1645097400000|2022-02-17 11:30:00|14989.39|14989.39|14991.82|14991.82|14991.82|14991.82|14989.39|14989.39|0
1645097430000|2022-02-17 11:30:30|14993.65|14993.65|14993.85|14993.85|14993.85|14993.85|14993.65|14993.65|0
1645097440000|2022-02-17 11:30:40|14994.06|14994.06|14994.06|14994.06|14994.06|14994.06|14994.06|14994.06|0
1645097450000|2022-02-17 11:30:50|14994.88|14994.88|14994.88|14994.88|14994.88|14994.88|14994.88|14994.88|0
1645097460000|2022-02-17 11:31:00|14997.11|14997.11|14997.11|14997.11|14997.11|14997.11|14997.11|14997.11|0
1645097510000|2022-02-17 11:31:50|14994.76|14994.76|14988.18|14988.18|14994.76|14994.76|14988.18|14988.18|0
1645097530000|2022-02-17 11:32:10|14986.74|14986.74|14986.3|14986.3|14986.74|14986.74|14986.3|14986.3|0
1645097550000|2022-02-17 11:32:30|14985.89|14985.89|14985.89|14985.89|14985.89|14985.89|14985.89|14985.89|0
1645097580000|2022-02-17 11:33:00|14986.7|14986.7|14986.7|14986.7|14986.7|14986.7|14986.7|14986.7|0
1645097600000|2022-02-17 11:33:20|14987.52|14987.52|14987.52|14987.52|14987.52|14987.52|14987.52|14987.52|0
1645097650000|2022-02-17 11:34:10|14986.7|14986.7|14986.7|14986.7|14986.7|14986.7|14986.7|14986.7|0
1645097690000|2022-02-17 11:34:50|14988.38|14988.38|14988.38|14988.38|14988.38|14988.38|14988.38|14988.38|0
1645097710000|2022-02-17 11:35:10|14988.94|14988.94|14992.78|14992.78|14992.78|14992.78|14988.94|14988.94|0
1645097720000|2022-02-17 11:35:20|14993.72|14993.72|14993.72|14993.72|14993.72|14993.72|14993.72|14993.72|0
1645097730000|2022-02-17 11:35:30|14995.16|14995.16|14995.16|14995.16|14995.16|14995.16|14995.16|14995.16|0
1645097760000|2022-02-17 11:36:00|14995.66|14995.66|14994.02|14994.02|14995.66|14995.66|14994.02|14994.02|0
1645097770000|2022-02-17 11:36:10|14994.52|14994.52|14994.52|14994.52|14994.52|14994.52|14994.52|14994.52|0
1645097810000|2022-02-17 11:36:50|14994.98|14994.98|14994.06|14994.06|14994.98|14994.98|14994.06|14994.06|0
1645097830000|2022-02-17 11:37:10|14994.97|14994.97|14994.97|14994.97|14994.97|14994.97|14994.97|14994.97|0
1645097850000|2022-02-17 11:37:30|14995.89|14995.89|14995.89|14995.89|14995.89|14995.89|14995.89|14995.89|0
1645097910000|2022-02-17 11:38:30|14994.46|14994.46|14994.46|14994.46|14994.46|14994.46|14994.46|14994.46|0
1645097920000|2022-02-17 11:38:40|14993.02|14993.02|14993.02|14993.02|14993.02|14993.02|14993.02|14993.02|0
1645097940000|2022-02-17 11:39:00|14992.08|14992.08|14991.61|14991.61|14992.08|14992.08|14991.61|14991.61|0
1645097990000|2022-02-17 11:39:50|14991.14|14991.14|14991.14|14991.14|14991.14|14991.14|14991.14|14991.14|0
1645098090000|2022-02-17 11:41:30|14991.61|14991.61|14992.08|14992.08|14992.08|14992.08|14991.61|14991.61|0
1645098110000|2022-02-17 11:41:50|14992.9|14992.9|14992.9|14992.9|14992.9|14992.9|14992.9|14992.9|0
1645098120000|2022-02-17 11:42:00|14990.62|14990.62|14991.88|14991.88|14991.88|14991.88|14990.62|14990.62|0
1645098130000|2022-02-17 11:42:10|14991.67|14991.67|14991.67|14991.67|14991.67|14991.67|14991.67|14991.67|0
1645098140000|2022-02-17 11:42:20|14991.45|14991.45|14991.45|14991.45|14991.45|14991.45|14991.45|14991.45|0
1645098180000|2022-02-17 11:43:00|14990.95|14990.95|14990.95|14990.95|14990.95|14990.95|14990.95|14990.95|0
1645098190000|2022-02-17 11:43:10|14990.04|14990.04|14990.86|14990.86|14990.86|14990.86|14990.04|14990.04|0
1645098200000|2022-02-17 11:43:20|14991.41|14991.41|14991.41|14991.41|14991.41|14991.41|14991.41|14991.41|0
1645098210000|2022-02-17 11:43:30|14992.36|14992.36|14992.36|14992.36|14992.36|14992.36|14992.36|14992.36|0
1645098270000|2022-02-17 11:44:30|14993.35|14993.35|14992.43|14992.43|14993.35|14993.35|14992.43|14992.43|0
1645098310000|2022-02-17 11:45:10|14994.11|14994.11|14994.11|14994.11|14994.11|14994.11|14994.11|14994.11|0
1645098320000|2022-02-17 11:45:20|14993.89|14993.89|14994.34|14994.34|14994.34|14994.34|14993.89|14993.89|0
1645098340000|2022-02-17 11:45:40|14993.23|14993.23|14993.23|14993.23|14993.23|14993.23|14993.23|14993.23|0
1645098350000|2022-02-17 11:45:50|14996.1|14996.1|14995.15|14995.15|14996.1|14996.1|14995.15|14995.15|0
1645098360000|2022-02-17 11:46:00|14993.72|14993.72|14993.5|14993.5|14993.72|14993.72|14993.5|14993.5|0
1645098410000|2022-02-17 11:46:50|14993.27|14993.27|14993.27|14993.27|14993.27|14993.27|14993.27|14993.27|0
1645098430000|2022-02-17 11:47:10|14996.14|14996.14|14997.08|14997.08|14997.08|14997.08|14996.14|14996.14|0
1645098480000|2022-02-17 11:48:00|14997.64|14997.64|14997.64|14997.64|14997.64|14997.64|14997.64|14997.64|0
1645098490000|2022-02-17 11:48:10|14998.2|14998.2|14998.7|14998.7|14998.7|14998.7|14998.2|14998.2|0
1645098510000|2022-02-17 11:48:30|15000.53|15000.53|15000.53|15000.53|15000.53|15000.53|15000.53|15000.53|0
1645098540000|2022-02-17 11:49:00|15002.31|15002.31|15002.31|15002.31|15002.31|15002.31|15002.31|15002.31|0
1645098550000|2022-02-17 11:49:10|15001.37|15001.37|15001.37|15001.37|15001.37|15001.37|15001.37|15001.37|0
1645098590000|2022-02-17 11:49:50|15000.38|15000.38|15001.79|15001.79|15001.79|15001.79|15000.38|15000.38|0
1645098620000|2022-02-17 11:50:20|15001.57|15001.57|15001.57|15001.57|15001.57|15001.57|15001.57|15001.57|0
1645098650000|2022-02-17 11:50:50|15001.36|15001.36|15001.36|15001.36|15001.36|15001.36|15001.36|15001.36|0
1645098660000|2022-02-17 11:51:00|15002.27|15002.27|15002.27|15002.27|15002.27|15002.27|15002.27|15002.27|0
1645098720000|2022-02-17 11:52:00|15000.84|15000.84|14998.96|14998.96|15000.84|15000.84|14998.96|14998.96|0
1645098740000|2022-02-17 11:52:20|14998.54|14998.54|14998.54|14998.54|14998.54|14998.54|14998.54|14998.54|0
1645098750000|2022-02-17 11:52:30|14996.91|14996.91|14996.91|14996.91|14996.91|14996.91|14996.91|14996.91|0
1645098760000|2022-02-17 11:52:40|14996.35|14996.35|14995.88|14995.88|14996.35|14996.35|14995.88|14995.88|0
1645098780000|2022-02-17 11:53:00|14997|14997|14997|14997|14997|14997|14997|14997|0
1645098790000|2022-02-17 11:53:10|14997.81|14997.81|14999.45|14999.45|14999.45|14999.45|14997.81|14997.81|0
1645098810000|2022-02-17 11:53:30|14999.92|14999.92|14999.92|14999.92|14999.92|14999.92|14999.92|14999.92|0
1645098820000|2022-02-17 11:53:40|15002.79|15002.79|15002.79|15002.79|15002.79|15002.79|15002.79|15002.79|0
1645098830000|2022-02-17 11:53:50|15002.57|15002.57|15001.54|15001.54|15002.57|15002.57|15000.51|15000.51|0
1645098840000|2022-02-17 11:54:00|15001.95|15001.95|15001.95|15001.95|15001.95|15001.95|15001.95|15001.95|0
1645098890000|2022-02-17 11:54:50|15001.01|15001.01|15001.01|15001.01|15001.01|15001.01|15001.01|15001.01|0
1645098920000|2022-02-17 11:55:20|15000.79|15000.79|15000.79|15000.79|15000.79|15000.79|15000.79|15000.79|0
1645098960000|2022-02-17 11:56:00|15002.22|15002.22|15002|15002|15002.22|15002.22|15002|15002|0
1645098970000|2022-02-17 11:56:10|15003.41|15003.41|15014.74|15014.74|15014.74|15014.74|15003.41|15003.41|0
1645098980000|2022-02-17 11:56:20|15015.41|15015.41|15010.24|15010.24|15017.71|15017.71|15010.24|15010.24|0
1645099000000|2022-02-17 11:56:40|15008.6|15008.6|15008.19|15008.19|15008.6|15008.6|15008.19|15008.19|0
1645099020000|2022-02-17 11:57:00|15009.83|15009.83|15009.83|15009.83|15009.83|15009.83|15009.83|15009.83|0
1645099070000|2022-02-17 11:57:50|15011.26|15011.26|15010.35|15010.35|15011.26|15011.26|15010.35|15010.35|0
1645099090000|2022-02-17 11:58:10|15010.82|15010.82|15010.82|15010.82|15010.82|15010.82|15010.82|15010.82|0
1645099130000|2022-02-17 11:58:50|15010.35|15010.35|15010.35|15010.35|15010.35|15010.35|15010.35|15010.35|0
1645099140000|2022-02-17 11:59:00|15011.78|15011.78|15011.78|15011.78|15011.78|15011.78|15011.78|15011.78|0
1645099190000|2022-02-17 11:59:50|15010.87|15010.87|15011.86|15011.86|15011.86|15011.86|15010.87|15010.87|0
1645099200000|2022-02-17 12:00:00|15010.23|15010.23|15007.06|15007.06|15010.23|15010.23|15007.06|15007.06|0
1645099250000|2022-02-17 12:00:50|15006.44|15006.44|15010.43|15010.43|15010.43|15010.43|15006.44|15006.44|0
1645099270000|2022-02-17 12:01:10|15010.98|15010.98|15012.42|15012.42|15012.42|15012.42|15010.98|15010.98|0
1645099310000|2022-02-17 12:01:50|15013.24|15013.24|15013.24|15013.24|15013.24|15013.24|15013.24|15013.24|0
1645099320000|2022-02-17 12:02:00|15011.82|15011.82|15012.23|15012.23|15012.23|15012.23|15011.82|15011.82|0
1645099330000|2022-02-17 12:02:10|15012.03|15012.03|15012.23|15012.23|15012.23|15012.23|15012.03|15012.03|0
1645099350000|2022-02-17 12:02:30|15011.12|15011.12|15011.12|15011.12|15011.12|15011.12|15011.12|15011.12|0
1645099380000|2022-02-17 12:03:00|15012.55|15012.55|15012.55|15012.55|15012.55|15012.55|15012.55|15012.55|0
1645099400000|2022-02-17 12:03:20|15009.68|15009.68|15009.21|15009.21|15009.68|15009.68|15009.21|15009.21|0
1645099490000|2022-02-17 12:04:50|15009.68|15009.68|15009.68|15009.68|15009.68|15009.68|15009.68|15009.68|0
1645099550000|2022-02-17 12:05:50|15010.6|15010.6|15014.98|15014.98|15014.98|15014.98|15010.6|15010.6|0
1645099560000|2022-02-17 12:06:00|15015.53|15015.53|15015.53|15015.53|15015.53|15015.53|15015.53|15015.53|0
1645099600000|2022-02-17 12:06:40|15015.08|15015.08|15015.08|15015.08|15015.08|15015.08|15015.08|15015.08|0
1645099610000|2022-02-17 12:06:50|15017.82|15017.82|15017.82|15017.82|15017.82|15017.82|15017.82|15017.82|0
1645099670000|2022-02-17 12:07:50|15018.64|15018.64|15018.64|15018.64|15018.64|15018.64|15018.64|15018.64|0
1645099710000|2022-02-17 12:08:30|15017.7|15017.7|15015.87|15015.87|15017.7|15017.7|15015.87|15015.87|0
1645099830000|2022-02-17 12:10:30|15014.04|15014.04|15013.22|15013.22|15014.04|15014.04|15013.22|15013.22|0
1645099840000|2022-02-17 12:10:40|15012.31|15012.31|15009.99|15009.99|15012.31|15012.31|15009.99|15009.99|0
1645099940000|2022-02-17 12:12:20|15010.81|15010.81|15010.81|15010.81|15010.81|15010.81|15010.81|15010.81|0
1645099960000|2022-02-17 12:12:40|15009.37|15009.37|15008.26|15008.26|15009.37|15009.37|15008.26|15008.26|0
1645100000000|2022-02-17 12:13:20|15009.69|15009.69|15009.69|15009.69|15009.69|15009.69|15009.69|15009.69|0
1645100020000|2022-02-17 12:13:40|15010.61|15010.61|15010.61|15010.61|15010.61|15010.61|15010.61|15010.61|0
1645100030000|2022-02-17 12:13:50|15010.4|15010.4|15010.4|15010.4|15010.4|15010.4|15010.4|15010.4|0
1645100040000|2022-02-17 12:14:00|15009.93|15009.93|15009.93|15009.93|15009.93|15009.93|15009.93|15009.93|0
1645100060000|2022-02-17 12:14:20|15009.11|15009.11|15009.46|15009.46|15009.46|15009.46|15007.7|15007.7|0
1645100070000|2022-02-17 12:14:30|15008.96|15008.96|15008.47|15008.47|15008.96|15008.96|15008.47|15008.47|0
1645100090000|2022-02-17 12:14:50|15007.99|15007.99|15007.18|15007.18|15007.99|15007.99|15007.18|15007.18|0
1645100100000|2022-02-17 12:15:00|15007.67|15007.67|15007.67|15007.67|15007.67|15007.67|15007.67|15007.67|0
1645100150000|2022-02-17 12:15:50|15007.2|15007.2|15007.2|15007.2|15007.2|15007.2|15007.2|15007.2|0
1645100160000|2022-02-17 12:16:00|15009.03|15009.03|15009.03|15009.03|15009.03|15009.03|15009.03|15009.03|0
1645100170000|2022-02-17 12:16:10|15006.16|15006.16|15006.16|15006.16|15006.16|15006.16|15006.16|15006.16|0
1645100310000|2022-02-17 12:18:30|15007.58|15007.58|15007.58|15007.58|15007.58|15007.58|15007.58|15007.58|0
1645100340000|2022-02-17 12:19:00|15006.66|15006.66|15005.72|15005.72|15006.66|15006.66|15005.72|15005.72|0
1645100350000|2022-02-17 12:19:10|15007.35|15007.35|15014.71|15014.71|15014.71|15014.71|15007.35|15007.35|0
1645100360000|2022-02-17 12:19:20|15015.65|15015.65|15015.65|15015.65|15015.65|15015.65|15015.65|15015.65|0
1645100370000|2022-02-17 12:19:30|15016.12|15016.12|15015.65|15015.65|15016.12|15016.12|15015.65|15015.65|0
1645100380000|2022-02-17 12:19:40|15016.47|15016.47|15016.47|15016.47|15016.47|15016.47|15016.47|15016.47|0
1645100400000|2022-02-17 12:20:00|15015.65|15015.65|15015.65|15015.65|15015.65|15015.65|15015.65|15015.65|0
1645100440000|2022-02-17 12:20:40|15014.53|15014.53|15014.53|15014.53|15014.53|15014.53|15014.53|15014.53|0
1645100460000|2022-02-17 12:21:00|15015|15015|15014.45|15014.45|15015|15015|15014.45|15014.45|0
1645100470000|2022-02-17 12:21:10|15013.99|15013.99|15014.9|15014.9|15014.9|15014.9|15013.99|15013.99|0
1645100480000|2022-02-17 12:21:20|15014.09|15014.09|15014.09|15014.09|15014.09|15014.09|15014.09|15014.09|0
1645100500000|2022-02-17 12:21:40|15014.31|15014.31|15014.31|15014.31|15014.31|15014.31|15014.31|15014.31|0
1645100520000|2022-02-17 12:22:00|15014.87|15014.87|15013.93|15013.93|15014.87|15014.87|15013.93|15013.93|0
1645100580000|2022-02-17 12:23:00|15014.48|15014.48|15015.04|15015.04|15015.04|15015.04|15014.48|15014.48|0
1645100620000|2022-02-17 12:23:40|15016.95|15016.95|15016.95|15016.95|15016.95|15016.95|15016.95|15016.95|0
1645100720000|2022-02-17 12:25:20|15016.39|15016.39|15016.39|15016.39|15016.39|15016.39|15016.39|15016.39|0
1645100760000|2022-02-17 12:26:00|15015.28|15015.28|15015.28|15015.28|15015.28|15015.28|15015.28|15015.28|0
1645100780000|2022-02-17 12:26:20|15014.8|15014.8|15014.8|15014.8|15014.8|15014.8|15014.8|15014.8|0
1645100810000|2022-02-17 12:26:50|15014.33|15014.33|15014.33|15014.33|15014.33|15014.33|15014.33|15014.33|0
1645100830000|2022-02-17 12:27:10|15015.25|15015.25|15015.25|15015.25|15015.25|15015.25|15015.25|15015.25|0
1645100840000|2022-02-17 12:27:20|15013.61|15013.61|15013.61|15013.61|15013.61|15013.61|15013.61|15013.61|0
1645100850000|2022-02-17 12:27:30|15011.78|15011.78|15011.78|15011.78|15011.78|15011.78|15011.78|15011.78|0
1645100900000|2022-02-17 12:28:20|15009.04|15009.04|15008.48|15008.48|15009.04|15009.04|15008.48|15008.48|0
1645100920000|2022-02-17 12:28:40|15007.93|15007.93|15007.93|15007.93|15007.93|15007.93|15007.93|15007.93|0
1645100950000|2022-02-17 12:29:10|15006.99|15006.99|15006.99|15006.99|15006.99|15006.99|15006.99|15006.99|0
1645100960000|2022-02-17 12:29:20|15009.78|15009.78|15012.04|15012.04|15012.04|15012.04|15009.78|15009.78|0
1645100970000|2022-02-17 12:29:30|15012.59|15012.59|15012.59|15012.59|15012.59|15012.59|15012.59|15012.59|0
1645100980000|2022-02-17 12:29:40|15014.03|15014.03|15014.03|15014.03|15014.03|15014.03|15014.03|15014.03|0
1645100990000|2022-02-17 12:29:50|15013.53|15013.53|15013.53|15013.53|15013.53|15013.53|15013.53|15013.53|0
1645101000000|2022-02-17 12:30:00|15014.09|15014.09|15014.09|15014.09|15014.09|15014.09|15014.09|15014.09|0
1645101050000|2022-02-17 12:30:50|15013.15|15013.15|15013.15|15013.15|15013.15|15013.15|15013.15|15013.15|0
1645101090000|2022-02-17 12:31:30|15011.71|15011.71|15010.28|15010.28|15011.71|15011.71|15010.28|15010.28|0
1645101120000|2022-02-17 12:32:00|15009.36|15009.36|15009.14|15009.14|15009.36|15009.36|15009.14|15009.14|0
1645101140000|2022-02-17 12:32:20|15010.77|15010.77|15010.77|15010.77|15010.77|15010.77|15010.77|15010.77|0
1645101170000|2022-02-17 12:32:50|15011.33|15011.33|15011.13|15011.13|15011.33|15011.33|15011.13|15011.13|0
1645101180000|2022-02-17 12:33:00|15010.92|15010.92|15010.92|15010.92|15010.92|15010.92|15010.92|15010.92|0
1645101200000|2022-02-17 12:33:20|15010.36|15010.36|15010.36|15010.36|15010.36|15010.36|15010.36|15010.36|0
1645101210000|2022-02-17 12:33:30|15009.34|15009.34|15009.34|15009.34|15009.34|15009.34|15009.34|15009.34|0
1645101220000|2022-02-17 12:33:40|15009.95|15009.95|15009.34|15009.34|15009.95|15009.95|15009.13|15009.13|0
1645101260000|2022-02-17 12:34:20|15009.55|15009.55|15009.55|15009.55|15009.55|15009.55|15009.55|15009.55|0
1645101290000|2022-02-17 12:34:50|15009.08|15009.08|15009.3|15009.3|15009.3|15009.3|15009.08|15009.08|0
1645101350000|2022-02-17 12:35:50|15010.73|15010.73|15010.73|15010.73|15010.73|15010.73|15010.73|15010.73|0
1645101360000|2022-02-17 12:36:00|15010.18|15010.18|15010.18|15010.18|15010.18|15010.18|15010.18|15010.18|0
1645101370000|2022-02-17 12:36:10|15009.7|15009.7|15009.7|15009.7|15009.7|15009.7|15009.7|15009.7|0
1645101420000|2022-02-17 12:37:00|15005.4|15005.4|15006.84|15006.84|15006.84|15006.84|15005.4|15005.4|0
1645101490000|2022-02-17 12:38:10|15008.72|15008.72|15009.54|15009.54|15009.54|15009.54|15008.72|15008.72|0
1645101570000|2022-02-17 12:39:30|15012.28|15012.28|15012.28|15012.28|15012.28|15012.28|15012.28|15012.28|0
1645101600000|2022-02-17 12:40:00|15012.84|15012.84|15013.15|15013.15|15014.74|15014.74|15012.84|15012.84|0
1645101670000|2022-02-17 12:41:10|15012.68|15012.68|15012.68|15012.68|15012.68|15012.68|15012.68|15012.68|0
1645101740000|2022-02-17 12:42:20|15012.21|15012.21|15012.21|15012.21|15012.21|15012.21|15012.21|15012.21|0
1645101750000|2022-02-17 12:42:30|15011.74|15011.74|15011.74|15011.74|15011.74|15011.74|15011.74|15011.74|0
1645101830000|2022-02-17 12:43:50|15011.18|15011.18|15011.18|15011.18|15011.18|15011.18|15011.18|15011.18|0
1645101840000|2022-02-17 12:44:00|15012|15012|15012|15012|15012|15012|15012|15012|0
1645101870000|2022-02-17 12:44:30|15012.46|15012.46|15012.46|15012.46|15012.46|15012.46|15012.46|15012.46|0
1645101890000|2022-02-17 12:44:50|15013.37|15013.37|15013.37|15013.37|15013.37|15013.37|15013.37|15013.37|0
1645101900000|2022-02-17 12:45:00|15012.91|15012.91|15012.91|15012.91|15012.91|15012.91|15012.91|15012.91|0
1645101920000|2022-02-17 12:45:20|15014.8|15014.8|15014.8|15014.8|15014.8|15014.8|15014.8|15014.8|0
1645101950000|2022-02-17 12:45:50|15014.33|15014.33|15014.33|15014.33|15014.33|15014.33|15014.33|15014.33|0
1645101960000|2022-02-17 12:46:00|15013.21|15013.21|15013.21|15013.21|15013.21|15013.21|15013.21|15013.21|0
1645101980000|2022-02-17 12:46:20|15012.39|15012.39|15015.14|15015.14|15015.14|15015.14|15012.39|15012.39|0
1645102030000|2022-02-17 12:47:10|15013.51|15013.51|15012.95|15012.95|15013.51|15013.51|15012.95|15012.95|0
1645102080000|2022-02-17 12:48:00|15012.45|15012.45|15010.63|15010.63|15012.45|15012.45|15010.63|15010.63|0
1645102100000|2022-02-17 12:48:20|15012.06|15012.06|15011.14|15011.14|15012.06|15012.06|15011.14|15011.14|0
1645102160000|2022-02-17 12:49:20|15010.33|15010.33|15010.33|15010.33|15010.33|15010.33|15010.33|15010.33|0
1645102180000|2022-02-17 12:49:40|15008.91|15008.91|15008.69|15008.69|15008.91|15008.91|15008.69|15008.69|0
1645102240000|2022-02-17 12:50:40|15009.63|15009.63|15010.1|15010.1|15010.1|15010.1|15009.63|15009.63|0
1645102280000|2022-02-17 12:51:20|15009.66|15009.66|15009.66|15009.66|15009.66|15009.66|15009.66|15009.66|0
1645102300000|2022-02-17 12:51:40|15009.88|15009.88|15009.88|15009.88|15009.88|15009.88|15009.88|15009.88|0
1645102330000|2022-02-17 12:52:10|15009.06|15009.06|15009.06|15009.06|15009.06|15009.06|15009.06|15009.06|0
1645102340000|2022-02-17 12:52:20|15010.89|15010.89|15009.98|15009.98|15010.89|15010.89|15009.98|15009.98|0
1645102360000|2022-02-17 12:52:40|15010.89|15010.89|15009.98|15009.98|15010.89|15010.89|15009.98|15009.98|0
1645102380000|2022-02-17 12:53:00|15009.06|15009.06|15009.06|15009.06|15009.06|15009.06|15009.06|15009.06|0
1645102440000|2022-02-17 12:54:00|15008.25|15008.25|15007.43|15007.43|15008.25|15008.25|15007.43|15007.43|0
1645102460000|2022-02-17 12:54:20|15004.56|15004.56|15004.56|15004.56|15004.56|15004.56|15004.56|15004.56|0
1645102500000|2022-02-17 12:55:00|15005.03|15005.03|15005.94|15005.94|15005.94|15005.94|15005.03|15005.03|0
1645102510000|2022-02-17 12:55:10|15007.36|15007.36|15014.63|15014.63|15014.63|15014.63|15007.36|15007.36|0
1645102540000|2022-02-17 12:55:40|15014.83|15014.83|15014.83|15014.83|15014.83|15014.83|15014.83|15014.83|0
1645102560000|2022-02-17 12:56:00|15015.33|15015.33|15015.33|15015.33|15015.33|15015.33|15015.33|15015.33|0
1645102590000|2022-02-17 12:56:30|15015.8|15015.8|15015.8|15015.8|15015.8|15015.8|15015.8|15015.8|0
1645102610000|2022-02-17 12:56:50|15016.62|15016.62|15016.82|15016.82|15016.82|15016.82|15016.62|15016.62|0
1645102620000|2022-02-17 12:57:00|15016.35|15016.35|15016.35|15016.35|15016.35|15016.35|15016.35|15016.35|0
1645102650000|2022-02-17 12:57:30|15015.88|15015.88|15015.88|15015.88|15015.88|15015.88|15015.88|15015.88|0
1645102700000|2022-02-17 12:58:20|15015.43|15015.43|15015.43|15015.43|15015.43|15015.43|15015.43|15015.43|0
1645102720000|2022-02-17 12:58:40|15014.96|15014.96|15014.96|15014.96|15014.96|15014.96|15014.96|15014.96|0
1645102730000|2022-02-17 12:58:50|15015.52|15015.52|15015.52|15015.52|15015.52|15015.52|15015.52|15015.52|0
1645102750000|2022-02-17 12:59:10|15016.95|15016.95|15016.95|15016.95|15016.95|15016.95|15016.95|15016.95|0
1645102780000|2022-02-17 12:59:40|15016.28|15016.28|15016.28|15016.28|15016.28|15016.28|15016.28|15016.28|0
1645102790000|2022-02-17 12:59:50|15016.06|15016.06|15016.06|15016.06|15016.06|15016.06|15016.06|15016.06|0
1645102800000|2022-02-17 13:00:00|15015.59|15015.59|15015.59|15015.59|15015.59|15015.59|15015.59|15015.59|0
1645102810000|2022-02-17 13:00:10|15015.03|15015.03|15016.44|15016.44|15016.44|15016.44|15015.03|15015.03|0
1645102870000|2022-02-17 13:01:10|15015.5|15015.5|15015.5|15015.5|15015.5|15015.5|15015.5|15015.5|0
1645102890000|2022-02-17 13:01:30|15016.32|15016.32|15016.32|15016.32|15016.32|15016.32|15016.32|15016.32|0
1645102950000|2022-02-17 13:02:30|15016.53|15016.53|15016.53|15016.53|15016.53|15016.53|15016.53|15016.53|0
1645102960000|2022-02-17 13:02:40|15017.44|15017.44|15018.87|15018.87|15018.87|15018.87|15017.44|15017.44|0
1645102970000|2022-02-17 13:02:50|15017.44|15017.44|15017.65|15017.65|15017.65|15017.65|15017.44|15017.44|0
1645103000000|2022-02-17 13:03:20|15018.06|15018.06|15018.06|15018.06|15018.06|15018.06|15018.06|15018.06|0
1645103040000|2022-02-17 13:04:00|15018.97|15018.97|15018.97|15018.97|15018.97|15018.97|15018.97|15018.97|0
1645103060000|2022-02-17 13:04:20|15018.06|15018.06|15017.14|15017.14|15018.06|15018.06|15017.14|15017.14|0
1645103070000|2022-02-17 13:04:30|15016.2|15016.2|15016.2|15016.2|15016.2|15016.2|15016.2|15016.2|0
1645103080000|2022-02-17 13:04:40|15015.38|15015.38|15015.38|15015.38|15015.38|15015.38|15015.38|15015.38|0
1645103090000|2022-02-17 13:04:50|15013.77|15013.77|15014.32|15014.32|15014.32|15014.32|15007.23|15007.23|0
1645103100000|2022-02-17 13:05:00|15013.51|15013.51|15002.54|15002.54|15013.51|15013.51|15002.54|15002.54|0
1645103110000|2022-02-17 13:05:10|15001.72|15001.72|14990.16|14990.16|15001.72|15001.72|14990.16|14990.16|0
1645103120000|2022-02-17 13:05:20|14988.33|14988.33|14985.08|14985.08|14988.33|14988.33|14984.16|14984.16|0
1645103130000|2022-02-17 13:05:30|14990.92|14990.92|14992.1|14992.1|14994.01|14994.01|14989.44|14989.44|0
1645103140000|2022-02-17 13:05:40|14992.56|14992.56|14993.43|14993.43|14993.63|14993.63|14992.1|14992.1|0
1645103170000|2022-02-17 13:06:10|14991.99|14991.99|14991.99|14991.99|14991.99|14991.99|14991.99|14991.99|0
1645103180000|2022-02-17 13:06:20|14991.08|14991.08|14991.08|14991.08|14991.08|14991.08|14991.08|14991.08|0
1645103210000|2022-02-17 13:06:50|14989.24|14989.24|14989.24|14989.24|14989.24|14989.24|14989.24|14989.24|0
1645103230000|2022-02-17 13:07:10|14990.66|14990.66|14990.66|14990.66|14990.66|14990.66|14990.66|14990.66|0
1645103270000|2022-02-17 13:07:50|14990.1|14990.1|14992.55|14992.55|14992.55|14992.55|14990.1|14990.1|0
1645103330000|2022-02-17 13:08:50|14993.46|14993.46|14992.03|14992.03|14994.28|14994.28|14992.03|14992.03|0
1645103340000|2022-02-17 13:09:00|14991.56|14991.56|14991.56|14991.56|14991.56|14991.56|14991.56|14991.56|0
1645103380000|2022-02-17 13:09:40|14989.83|14989.83|14989.83|14989.83|14989.83|14989.83|14989.83|14989.83|0
1645103500000|2022-02-17 13:11:40|14989.27|14989.27|14987.44|14987.44|14989.27|14989.27|14987.44|14987.44|0
1645103510000|2022-02-17 13:11:50|14986.98|14986.98|14987.44|14987.44|14987.44|14987.44|14986.98|14986.98|0
1645103520000|2022-02-17 13:12:00|14986.5|14986.5|14981.44|14981.44|14986.5|14986.5|14981.44|14981.44|0
1645103530000|2022-02-17 13:12:10|14980|14980|14977.6|14977.6|14980|14980|14977.6|14977.6|0
1645103540000|2022-02-17 13:12:20|14976.93|14976.93|14976.93|14976.93|14976.93|14976.93|14976.93|14976.93|0
1645103580000|2022-02-17 13:13:00|14976.47|14976.47|14976.47|14976.47|14976.47|14976.47|14976.47|14976.47|0
1645103600000|2022-02-17 13:13:20|14976.06|14976.06|14976.06|14976.06|14976.06|14976.06|14976.06|14976.06|0
1645103610000|2022-02-17 13:13:30|14974.42|14974.42|14974.42|14974.42|14974.42|14974.42|14974.42|14974.42|0
1645103640000|2022-02-17 13:14:00|14973.95|14973.95|14973.95|14973.95|14973.95|14973.95|14973.95|14973.95|0
1645103700000|2022-02-17 13:15:00|14973.54|14973.54|14973.54|14973.54|14973.54|14973.54|14973.54|14973.54|0
1645103730000|2022-02-17 13:15:30|14972.55|14972.55|14970.31|14970.31|14972.55|14972.55|14970.31|14970.31|0
1645103760000|2022-02-17 13:16:00|14967.45|14967.45|14966.01|14966.01|14967.45|14967.45|14966.01|14966.01|0
1645103770000|2022-02-17 13:16:10|14966.57|14966.57|14966.57|14966.57|14966.57|14966.57|14966.57|14966.57|0
1645103780000|2022-02-17 13:16:20|14966.01|14966.01|14966.01|14966.01|14966.01|14966.01|14966.01|14966.01|0
1645103790000|2022-02-17 13:16:30|14966.57|14966.57|14966.57|14966.57|14966.57|14966.57|14966.57|14966.57|0
1645103800000|2022-02-17 13:16:40|14965.63|14965.63|14965.63|14965.63|14965.63|14965.63|14965.63|14965.63|0
1645103810000|2022-02-17 13:16:50|14964.19|14964.19|14964.19|14964.19|14964.19|14964.19|14964.19|14964.19|0
1645103820000|2022-02-17 13:17:00|14963.38|14963.38|14963.38|14963.38|14963.38|14963.38|14963.38|14963.38|0
1645103830000|2022-02-17 13:17:10|14961.94|14961.94|14961.94|14961.94|14961.94|14961.94|14961.94|14961.94|0
1645103850000|2022-02-17 13:17:30|14962.61|14962.61|14964.99|14964.99|14964.99|14964.99|14962.61|14962.61|0
1645103860000|2022-02-17 13:17:40|14962.24|14962.24|14960.44|14960.44|14962.24|14962.24|14960.44|14960.44|0
1645103920000|2022-02-17 13:18:40|14960.21|14960.21|14958.28|14958.28|14960.21|14960.21|14957.36|14957.36|0
1645103930000|2022-02-17 13:18:50|14957.38|14957.38|14956.24|14956.24|14957.38|14957.38|14955.77|14955.77|0
1645103940000|2022-02-17 13:19:00|14956.72|14956.72|14956.07|14956.07|14957.19|14957.19|14956.07|14956.07|0
1645104000000|2022-02-17 13:20:00|14955.25|14955.25|14955.25|14955.25|14955.25|14955.25|14955.25|14955.25|0
1645104020000|2022-02-17 13:20:20|14955.48|14955.48|14955.48|14955.48|14955.48|14955.48|14955.48|14955.48|0
1645104030000|2022-02-17 13:20:30|14954.48|14954.48|14951.61|14951.61|14954.48|14954.48|14951.61|14951.61|0
1645104040000|2022-02-17 13:20:40|14951.15|14951.15|14951.61|14951.61|14951.61|14951.61|14951.15|14951.15|0
1645104050000|2022-02-17 13:20:50|14952.55|14952.55|14952.55|14952.55|14952.55|14952.55|14952.55|14952.55|0
1645104060000|2022-02-17 13:21:00|14953.99|14953.99|14953.99|14953.99|14953.99|14953.99|14953.99|14953.99|0
1645104080000|2022-02-17 13:21:20|14955.81|14955.81|14955.81|14955.81|14955.81|14955.81|14955.81|14955.81|0
1645104170000|2022-02-17 13:22:50|14954.9|14954.9|14954.9|14954.9|14954.9|14954.9|14954.9|14954.9|0
1645104190000|2022-02-17 13:23:10|14954.34|14954.34|14954.34|14954.34|14954.34|14954.34|14954.34|14954.34|0
1645104210000|2022-02-17 13:23:30|14955.26|14955.26|14956.17|14956.17|14956.17|14956.17|14955.26|14955.26|0
1645104230000|2022-02-17 13:23:50|14955.95|14955.95|14956.97|14956.97|14956.97|14956.97|14955.95|14955.95|0
1645104240000|2022-02-17 13:24:00|14957.18|14957.18|14958.29|14958.29|14958.29|14958.29|14957.18|14957.18|0
1645104250000|2022-02-17 13:24:10|14957.8|14957.8|14959.43|14959.43|14959.43|14959.43|14957.8|14957.8|0
1645104260000|2022-02-17 13:24:20|14958.93|14958.93|14958.93|14958.93|14958.93|14958.93|14958.93|14958.93|0
1645104270000|2022-02-17 13:24:30|14958.46|14958.46|14958.46|14958.46|14958.46|14958.46|14958.46|14958.46|0
1645104290000|2022-02-17 13:24:50|14958.67|14958.67|14958.67|14958.67|14958.67|14958.67|14958.67|14958.67|0
1645104310000|2022-02-17 13:25:10|14959.34|14959.34|14959.34|14959.34|14959.34|14959.34|14959.34|14959.34|0
1645104320000|2022-02-17 13:25:20|14960.97|14960.97|14960.97|14960.97|14960.97|14960.97|14960.97|14960.97|0
1645104330000|2022-02-17 13:25:30|14960.16|14960.16|14960.16|14960.16|14960.16|14960.16|14960.16|14960.16|0
1645104340000|2022-02-17 13:25:40|14960.83|14960.83|14960.83|14960.83|14960.83|14960.83|14960.83|14960.83|0
1645104420000|2022-02-17 13:27:00|14960.36|14960.36|14960.36|14960.36|14960.36|14960.36|14960.36|14960.36|0
1645104440000|2022-02-17 13:27:20|14958.97|14958.97|14958.97|14958.97|14958.97|14958.97|14958.97|14958.97|0
1645104480000|2022-02-17 13:28:00|14958.51|14958.51|14958.51|14958.51|14958.51|14958.51|14958.51|14958.51|0
1645104500000|2022-02-17 13:28:20|14957.6|14957.6|14957.6|14957.6|14957.6|14957.6|14957.6|14957.6|0
1645104520000|2022-02-17 13:28:40|14956.6|14956.6|14956.6|14956.6|14956.6|14956.6|14956.6|14956.6|0
1645104550000|2022-02-17 13:29:10|14957.1|14957.1|14957.1|14957.1|14957.1|14957.1|14957.1|14957.1|0
1645104600000|2022-02-17 13:30:00|14957.6|14957.6|14957.6|14957.6|14957.6|14957.6|14957.6|14957.6|0
1645104620000|2022-02-17 13:30:20|14956.16|14956.16|14956.16|14956.16|14956.16|14956.16|14956.16|14956.16|0
1645104630000|2022-02-17 13:30:30|14957.6|14957.6|14958.62|14958.62|14958.62|14958.62|14957.6|14957.6|0
1645104640000|2022-02-17 13:30:40|14958.06|14958.06|14958.98|14958.98|14958.98|14958.98|14958.06|14958.06|0
1645104660000|2022-02-17 13:31:00|14959.44|14959.44|14959.44|14959.44|14959.44|14959.44|14959.44|14959.44|0
1645104670000|2022-02-17 13:31:10|14960.25|14960.25|14960.25|14960.25|14960.25|14960.25|14960.25|14960.25|0
1645104680000|2022-02-17 13:31:20|14960.71|14960.71|14960.25|14960.25|14960.71|14960.71|14960.25|14960.25|0
1645104690000|2022-02-17 13:31:30|14960.71|14960.71|14960.71|14960.71|14960.71|14960.71|14960.71|14960.71|0
1645104700000|2022-02-17 13:31:40|14959.8|14959.8|14959.8|14959.8|14959.8|14959.8|14959.8|14959.8|0
1645104710000|2022-02-17 13:31:50|14963.09|14963.09|14962.16|14962.16|14963.09|14963.09|14962.16|14962.16|0
1645104720000|2022-02-17 13:32:00|14963.07|14963.07|14963.07|14963.07|14963.07|14963.07|14963.07|14963.07|0
1645104730000|2022-02-17 13:32:10|14963.99|14963.99|14963.99|14963.99|14963.99|14963.99|14963.99|14963.99|0
1645104740000|2022-02-17 13:32:20|14964.8|14964.8|14965.26|14965.26|14965.26|14965.26|14964.8|14964.8|0
1645104750000|2022-02-17 13:32:30|14964.8|14964.8|14964.8|14964.8|14964.8|14964.8|14964.8|14964.8|0
1645104760000|2022-02-17 13:32:40|14963.89|14963.89|14963.89|14963.89|14963.89|14963.89|14963.89|14963.89|0
1645104770000|2022-02-17 13:32:50|14963.43|14963.43|14963.43|14963.43|14963.43|14963.43|14963.43|14963.43|0
1645104790000|2022-02-17 13:33:10|14962.97|14962.97|14962.97|14962.97|14962.97|14962.97|14962.97|14962.97|0
1645104840000|2022-02-17 13:34:00|14963.43|14963.43|14963.89|14963.89|14963.89|14963.89|14963.43|14963.43|0
1645104850000|2022-02-17 13:34:10|14963.07|14963.07|14963.07|14963.07|14963.07|14963.07|14963.07|14963.07|0
1645104870000|2022-02-17 13:34:30|14962.61|14962.61|14962.61|14962.61|14962.61|14962.61|14962.61|14962.61|0
1645104890000|2022-02-17 13:34:50|14963.53|14963.53|14963.53|14963.53|14963.53|14963.53|14963.53|14963.53|0
1645104900000|2022-02-17 13:35:00|14963.06|14963.06|14963.06|14963.06|14963.06|14963.06|14963.06|14963.06|0
1645104930000|2022-02-17 13:35:30|14961.42|14961.42|14961.42|14961.42|14961.42|14961.42|14961.42|14961.42|0
1645104950000|2022-02-17 13:35:50|14960.51|14960.51|14960.51|14960.51|14960.51|14960.51|14960.51|14960.51|0
1645104980000|2022-02-17 13:36:20|14960.71|14960.71|14960.51|14960.51|14960.71|14960.71|14960.51|14960.51|0
1645105050000|2022-02-17 13:37:30|14960.05|14960.05|14960.05|14960.05|14960.05|14960.05|14960.05|14960.05|0
1645105070000|2022-02-17 13:37:50|14961.17|14961.17|14962.6|14962.6|14962.6|14962.6|14961.17|14961.17|0
1645105080000|2022-02-17 13:38:00|14963.06|14963.06|14966.07|14966.07|14966.07|14966.07|14963.06|14963.06|0
1645105110000|2022-02-17 13:38:30|14966.53|14966.53|14966.53|14966.53|14966.53|14966.53|14966.53|14966.53|0
1645105130000|2022-02-17 13:38:50|14966.98|14966.98|14966.53|14966.53|14966.98|14966.98|14966.53|14966.53|0
1645105180000|2022-02-17 13:39:40|14967.08|14967.08|14964.47|14964.47|14967.28|14967.28|14964.47|14964.47|0
1645105190000|2022-02-17 13:39:50|14965.03|14965.03|14965.03|14965.03|14965.03|14965.03|14965.03|14965.03|0
1645105200000|2022-02-17 13:40:00|14964.21|14964.21|14964.21|14964.21|14964.21|14964.21|14964.21|14964.21|0
1645105220000|2022-02-17 13:40:20|14966.04|14966.04|14966.86|14966.86|14966.86|14966.86|14966.04|14966.04|0
1645105230000|2022-02-17 13:40:30|14966.41|14966.41|14966.97|14966.97|14966.97|14966.97|14966.41|14966.41|0
1645105240000|2022-02-17 13:40:40|14966.76|14966.76|14964.93|14964.93|14966.76|14966.76|14964.93|14964.93|0
1645105250000|2022-02-17 13:40:50|14964.38|14964.38|14964.38|14964.38|14964.38|14964.38|14964.38|14964.38|0
1645105300000|2022-02-17 13:41:40|14963.46|14963.46|14963.46|14963.46|14963.46|14963.46|14963.46|14963.46|0
1645105330000|2022-02-17 13:42:10|14963.92|14963.92|14964.38|14964.38|14964.38|14964.38|14963.92|14963.92|0
1645105340000|2022-02-17 13:42:20|14965.81|14965.81|14965.81|14965.81|14965.81|14965.81|14965.81|14965.81|0
1645105350000|2022-02-17 13:42:30|14964.99|14964.99|14963.36|14963.36|14964.99|14964.99|14963.36|14963.36|0
1645105360000|2022-02-17 13:42:40|14962.9|14962.9|14962.9|14962.9|14962.9|14962.9|14962.9|14962.9|0
1645105370000|2022-02-17 13:42:50|14962.69|14962.69|14962.69|14962.69|14962.69|14962.69|14962.69|14962.69|0
1645105380000|2022-02-17 13:43:00|14962.9|14962.9|14955.02|14955.02|14962.9|14962.9|14955.02|14955.02|0
1645105390000|2022-02-17 13:43:10|14954.8|14954.8|14955.15|14955.15|14955.71|14955.71|14954.34|14954.34|0
1645105420000|2022-02-17 13:43:40|14954.34|14954.34|14954.34|14954.34|14954.34|14954.34|14954.34|14954.34|0
1645105430000|2022-02-17 13:43:50|14953.88|14953.88|14953.88|14953.88|14953.88|14953.88|14953.88|14953.88|0
1645105440000|2022-02-17 13:44:00|14953.67|14953.67|14953.67|14953.67|14953.67|14953.67|14953.67|14953.67|0
1645105450000|2022-02-17 13:44:10|14953.26|14953.26|14952.32|14952.32|14953.26|14953.26|14952.32|14952.32|0
1645105460000|2022-02-17 13:44:20|14952.11|14952.11|14952.11|14952.11|14952.11|14952.11|14952.11|14952.11|0
1645105470000|2022-02-17 13:44:30|14951.5|14951.5|14935.2|14935.2|14951.5|14951.5|14935.2|14935.2|0
1645105480000|2022-02-17 13:44:40|14936.15|14936.15|14941.76|14941.76|14941.76|14941.76|14936.15|14936.15|0
1645105490000|2022-02-17 13:44:50|14939.85|14939.85|14938.22|14938.22|14939.85|14939.85|14938.22|14938.22|0
1645105540000|2022-02-17 13:45:40|14936.39|14936.39|14936.39|14936.39|14936.39|14936.39|14936.39|14936.39|0
1645105550000|2022-02-17 13:45:50|14936.17|14936.17|14936.17|14936.17|14936.17|14936.17|14936.17|14936.17|0
1645105560000|2022-02-17 13:46:00|14935.25|14935.25|14935.25|14935.25|14935.25|14935.25|14935.25|14935.25|0
1645105580000|2022-02-17 13:46:20|14934.78|14934.78|14934.31|14934.31|14934.78|14934.78|14934.31|14934.31|0
1645105590000|2022-02-17 13:46:30|14933.39|14933.39|14933.39|14933.39|14933.39|14933.39|14933.39|14933.39|0
1645105600000|2022-02-17 13:46:40|14932.92|14932.92|14932.92|14932.92|14932.92|14932.92|14932.92|14932.92|0
1645105610000|2022-02-17 13:46:50|14930.05|14930.05|14928.2|14928.2|14930.05|14930.05|14928.2|14928.2|0
1645105620000|2022-02-17 13:47:00|14927.73|14927.73|14925.47|14925.47|14927.73|14927.73|14925.47|14925.47|0
1645105630000|2022-02-17 13:47:10|14924.56|14924.56|14924.09|14924.09|14924.56|14924.56|14924.09|14924.09|0
1645105650000|2022-02-17 13:47:30|14922.85|14922.85|14921.99|14921.99|14922.85|14922.85|14921.99|14921.99|0
1645105660000|2022-02-17 13:47:40|14921.17|14921.17|14921.17|14921.17|14921.17|14921.17|14921.17|14921.17|0
1645105670000|2022-02-17 13:47:50|14920.17|14920.17|14920.17|14920.17|14920.17|14920.17|14920.17|14920.17|0
1645105680000|2022-02-17 13:48:00|14920.79|14920.79|14919.85|14919.85|14920.79|14920.79|14919.85|14919.85|0
1645105690000|2022-02-17 13:48:10|14920.31|14920.31|14920.31|14920.31|14920.31|14920.31|14920.31|14920.31|0
1645105700000|2022-02-17 13:48:20|14921.3|14921.3|14921.3|14921.3|14921.3|14921.3|14921.3|14921.3|0
1645105710000|2022-02-17 13:48:30|14920.48|14920.48|14920.48|14920.48|14920.48|14920.48|14920.48|14920.48|0
1645105720000|2022-02-17 13:48:40|14921.9|14921.9|14922.81|14922.81|14922.81|14922.81|14921.9|14921.9|0
1645105730000|2022-02-17 13:48:50|14921.38|14921.38|14921.38|14921.38|14921.38|14921.38|14921.38|14921.38|0
1645105740000|2022-02-17 13:49:00|14920.92|14920.92|14919.78|14919.78|14920.92|14920.92|14919.78|14919.78|0
1645105780000|2022-02-17 13:49:40|14918.34|14918.34|14918.34|14918.34|14918.34|14918.34|14918.34|14918.34|0
1645105790000|2022-02-17 13:49:50|14919.24|14919.24|14919.46|14919.46|14919.46|14919.46|14919.24|14919.24|0
1645105800000|2022-02-17 13:50:00|14924.58|14924.58|14928.1|14928.1|14928.1|14928.1|14924.58|14924.58|0
1645105820000|2022-02-17 13:50:20|14928.55|14928.55|14929.22|14929.22|14929.22|14929.22|14928.32|14928.32|0
1645105830000|2022-02-17 13:50:30|14929.44|14929.44|14929.67|14929.67|14929.67|14929.67|14929.44|14929.44|0
1645105840000|2022-02-17 13:50:40|14929.89|14929.89|14929.89|14929.89|14929.89|14929.89|14929.89|14929.89|0
1645105850000|2022-02-17 13:50:50|14930.56|14930.56|14930.78|14930.78|14930.78|14930.78|14930.56|14930.56|0
1645105860000|2022-02-17 13:51:00|14927.99|14927.99|14928.66|14928.66|14928.66|14928.66|14927.99|14927.99|0
1645105870000|2022-02-17 13:51:10|14927.99|14927.99|14929.63|14929.63|14929.63|14929.63|14927.99|14927.99|0
1645105880000|2022-02-17 13:51:20|14928.69|14928.69|14928.69|14928.69|14928.69|14928.69|14928.69|14928.69|0
1645105890000|2022-02-17 13:51:30|14927.87|14927.87|14927.87|14927.87|14927.87|14927.87|14927.87|14927.87|0
1645105900000|2022-02-17 13:51:40|14926.44|14926.44|14925|14925|14926.44|14926.44|14925|14925|0
1645105940000|2022-02-17 13:52:20|14924.18|14924.18|14919.53|14919.53|14924.18|14924.18|14919.53|14919.53|0
1645105950000|2022-02-17 13:52:30|14917.21|14917.21|14917|14917|14917.21|14917.21|14917|14917|0
1645105980000|2022-02-17 13:53:00|14917.92|14917.92|14917.92|14917.92|14917.92|14917.92|14917.92|14917.92|0
1645105990000|2022-02-17 13:53:10|14918.83|14918.83|14918.83|14918.83|14918.83|14918.83|14918.83|14918.83|0
1645106000000|2022-02-17 13:53:20|14918.01|14918.01|14918.01|14918.01|14918.01|14918.01|14918.01|14918.01|0
1645106020000|2022-02-17 13:53:40|14917.1|14917.1|14914.66|14914.66|14917.1|14917.1|14914.66|14914.66|0
1645106030000|2022-02-17 13:53:50|14914.2|14914.2|14913.39|14913.39|14914.2|14914.2|14913.39|14913.39|0
1645106050000|2022-02-17 13:54:10|14912.56|14912.56|14912.56|14912.56|14912.56|14912.56|14912.56|14912.56|0
1645106060000|2022-02-17 13:54:20|14912.36|14912.36|14906.25|14906.25|14912.36|14912.36|14906.25|14906.25|0
1645106070000|2022-02-17 13:54:30|14906.72|14906.72|14906.72|14906.72|14906.72|14906.72|14906.72|14906.72|0
1645106090000|2022-02-17 13:54:50|14908.13|14908.13|14908.13|14908.13|14908.13|14908.13|14908.13|14908.13|0
1645106100000|2022-02-17 13:55:00|14907.57|14907.57|14908.74|14908.74|14908.74|14908.74|14907.1|14907.1|0
1645106110000|2022-02-17 13:55:10|14910.37|14910.37|14910.37|14910.37|14910.37|14910.37|14910.37|14910.37|0
1645106130000|2022-02-17 13:55:30|14910.84|14910.84|14911.32|14911.32|14911.32|14911.32|14910.84|14910.84|0
1645106140000|2022-02-17 13:55:40|14910.84|14910.84|14912.73|14912.73|14912.73|14912.73|14910.84|14910.84|0
1645106170000|2022-02-17 13:56:10|14913.29|14913.29|14913.29|14913.29|14913.29|14913.29|14913.29|14913.29|0
1645106180000|2022-02-17 13:56:20|14911|14911|14911|14911|14911|14911|14911|14911|0
1645106190000|2022-02-17 13:56:30|14912.23|14912.23|14911|14911|14912.23|14912.23|14911|14911|0
1645106210000|2022-02-17 13:56:50|14911.61|14911.61|14911.41|14911.41|14911.61|14911.61|14911.41|14911.41|0
1645106290000|2022-02-17 13:58:10|14910.59|14910.59|14910.59|14910.59|14910.59|14910.59|14910.59|14910.59|0
1645106340000|2022-02-17 13:59:00|14909.1|14909.1|14909.1|14909.1|14909.1|14909.1|14909.1|14909.1|0
1645106360000|2022-02-17 13:59:20|14907.98|14907.98|14907.04|14907.04|14907.98|14907.98|14907.04|14907.04|0
1645106380000|2022-02-17 13:59:40|14906.55|14906.55|14906.55|14906.55|14906.55|14906.55|14906.55|14906.55|0
1645106390000|2022-02-17 13:59:50|14907.96|14907.96|14907.96|14907.96|14907.96|14907.96|14907.96|14907.96|0
1645106400000|2022-02-17 14:00:00|14907.02|14907.02|14907.02|14907.02|14907.02|14907.02|14907.02|14907.02|0
1645106410000|2022-02-17 14:00:10|14906.2|14906.2|14905.38|14905.38|14906.2|14906.2|14905.38|14905.38|0
1645106430000|2022-02-17 14:00:30|14905.59|14905.59|14903.04|14903.04|14905.79|14905.79|14903.04|14903.04|0
1645106440000|2022-02-17 14:00:40|14904.78|14904.78|14906.19|14906.19|14906.19|14906.19|14904.78|14904.78|0
1645106470000|2022-02-17 14:01:10|14907.91|14907.91|14913.48|14913.48|14913.48|14913.48|14907.91|14907.91|0
1645106500000|2022-02-17 14:01:40|14916.23|14916.23|14916.23|14916.23|14916.23|14916.23|14916.23|14916.23|0
1645106520000|2022-02-17 14:02:00|14917.22|14917.22|14917.22|14917.22|14917.22|14917.22|14917.22|14917.22|0
1645106530000|2022-02-17 14:02:10|14915.59|14915.59|14915.59|14915.59|14915.59|14915.59|14915.59|14915.59|0
1645106550000|2022-02-17 14:02:30|14916.5|14916.5|14915.07|14915.07|14916.5|14916.5|14915.07|14915.07|0
1645106560000|2022-02-17 14:02:40|14914.13|14914.13|14914.13|14914.13|14914.13|14914.13|14914.13|14914.13|0
1645106570000|2022-02-17 14:02:50|14914.74|14914.74|14914.74|14914.74|14914.74|14914.74|14914.74|14914.74|0
1645106580000|2022-02-17 14:03:00|14915.66|14915.66|14916.12|14916.12|14916.12|14916.12|14915.66|14915.66|0
1645106590000|2022-02-17 14:03:10|14917.03|14917.03|14917.65|14917.65|14917.65|14917.65|14916.22|14916.22|0
1645106620000|2022-02-17 14:03:40|14918.27|14918.27|14916.87|14916.87|14918.47|14918.47|14916.87|14916.87|0
1645106630000|2022-02-17 14:03:50|14916.46|14916.46|14915.57|14915.57|14916.46|14916.46|14915.57|14915.57|0
1645106640000|2022-02-17 14:04:00|14914.13|14914.13|14914.22|14914.22|14914.22|14914.22|14913.19|14913.19|0
1645106670000|2022-02-17 14:04:30|14912.39|14912.39|14912.39|14912.39|14912.39|14912.39|14912.39|14912.39|0
1645106690000|2022-02-17 14:04:50|14912.62|14912.62|14912.62|14912.62|14912.62|14912.62|14912.62|14912.62|0
1645106700000|2022-02-17 14:05:00|14911.13|14911.13|14909.77|14909.77|14911.13|14911.13|14909.77|14909.77|0
1645106710000|2022-02-17 14:05:10|14910.24|14910.24|14910.24|14910.24|14910.24|14910.24|14910.24|14910.24|0
1645106720000|2022-02-17 14:05:20|14909.77|14909.77|14909.77|14909.77|14909.77|14909.77|14909.77|14909.77|0
1645106730000|2022-02-17 14:05:30|14910.21|14910.21|14910.21|14910.21|14910.21|14910.21|14910.21|14910.21|0
1645106740000|2022-02-17 14:05:40|14909.1|14909.1|14909.1|14909.1|14909.1|14909.1|14909.1|14909.1|0
1645106820000|2022-02-17 14:07:00|14910.04|14910.04|14909.1|14909.1|14910.04|14910.04|14909.1|14909.1|0
1645106920000|2022-02-17 14:08:40|14909.32|14909.32|14909.32|14909.32|14909.32|14909.32|14909.32|14909.32|0
1645106930000|2022-02-17 14:08:50|14909.78|14909.78|14909.78|14909.78|14909.78|14909.78|14909.78|14909.78|0
1645106940000|2022-02-17 14:09:00|14910.72|14910.72|14910.72|14910.72|14910.72|14910.72|14910.72|14910.72|0
1645106950000|2022-02-17 14:09:10|14912.39|14912.39|14912.39|14912.39|14912.39|14912.39|14912.39|14912.39|0
1645106960000|2022-02-17 14:09:20|14914.03|14914.03|14914.03|14914.03|14914.03|14914.03|14914.03|14914.03|0
1645107000000|2022-02-17 14:10:00|14918.31|14918.31|14918.31|14918.31|14918.31|14918.31|14918.31|14918.31|0
1645107010000|2022-02-17 14:10:10|14919.8|14919.8|14921.69|14921.69|14921.69|14921.69|14919.8|14919.8|0
1645107020000|2022-02-17 14:10:20|14922.52|14922.52|14922.52|14922.52|14922.52|14922.52|14922.52|14922.52|0
1645107030000|2022-02-17 14:10:30|14923.95|14923.95|14923.95|14923.95|14923.95|14923.95|14923.95|14923.95|0
1645107040000|2022-02-17 14:10:40|14925.59|14925.59|14925.59|14925.59|14925.59|14925.59|14925.59|14925.59|0
1645107060000|2022-02-17 14:11:00|14926.08|14926.08|14926.08|14926.08|14926.08|14926.08|14926.08|14926.08|0
1645107090000|2022-02-17 14:11:30|14925.27|14925.27|14927.09|14927.09|14927.09|14927.09|14925.27|14925.27|0
1645107100000|2022-02-17 14:11:40|14926.54|14926.54|14925.72|14925.72|14926.54|14926.54|14925.72|14925.72|0
1645107110000|2022-02-17 14:11:50|14927.95|14927.95|14939.11|14939.11|14939.11|14939.11|14927.95|14927.95|0
1645107120000|2022-02-17 14:12:00|14941.56|14941.56|14937.64|14937.64|14943.44|14943.44|14937.64|14937.64|0
1645107140000|2022-02-17 14:12:20|14928.01|14928.01|14928.01|14928.01|14928.01|14928.01|14928.01|14928.01|0
1645107160000|2022-02-17 14:12:40|14928.92|14928.92|14928.92|14928.92|14928.92|14928.92|14928.92|14928.92|0
1645107230000|2022-02-17 14:13:50|14928.46|14928.46|14928.46|14928.46|14928.46|14928.46|14928.46|14928.46|0
1645107270000|2022-02-17 14:14:30|14932.94|14932.94|14928.24|14928.24|14938.27|14938.27|14928.24|14928.24|0
1645107280000|2022-02-17 14:14:40|14929.87|14929.87|14929.06|14929.06|14929.87|14929.87|14929.06|14929.06|0
1645107290000|2022-02-17 14:14:50|14931.4|14931.4|14931.4|14931.4|14931.4|14931.4|14931.4|14931.4|0
1645107310000|2022-02-17 14:15:10|14932.22|14932.22|14932.22|14932.22|14932.22|14932.22|14932.22|14932.22|0
1645107320000|2022-02-17 14:15:20|14933.34|14933.34|14933.34|14933.34|14933.34|14933.34|14933.34|14933.34|0
1645107370000|2022-02-17 14:16:10|14932.34|14932.34|14933.29|14933.29|14933.29|14933.29|14932.34|14932.34|0
1645107380000|2022-02-17 14:16:20|14931.43|14931.43|14930.93|14930.93|14931.43|14931.43|14930.93|14930.93|0
1645107390000|2022-02-17 14:16:30|14930.46|14930.46|14930.46|14930.46|14930.46|14930.46|14930.46|14930.46|0
1645107420000|2022-02-17 14:17:00|14929.55|14929.55|14929.36|14929.36|14929.77|14929.77|14929.36|14929.36|0
1645107430000|2022-02-17 14:17:10|14925.06|14925.06|14923.12|14923.12|14925.06|14925.06|14923.12|14923.12|0
1645107440000|2022-02-17 14:17:20|14921.45|14921.45|14920.97|14920.97|14921.45|14921.45|14920.97|14920.97|0
1645107460000|2022-02-17 14:17:40|14920.16|14920.16|14920.16|14920.16|14920.16|14920.16|14920.16|14920.16|0
1645107480000|2022-02-17 14:18:00|14919.34|14919.34|14920.84|14920.84|14922.27|14922.27|14919.34|14919.34|0
1645107500000|2022-02-17 14:18:20|14920.38|14920.38|14916.17|14916.17|14920.38|14920.38|14916.17|14916.17|0
1645107510000|2022-02-17 14:18:30|14915.72|14915.72|14915.51|14915.51|14915.72|14915.72|14915.51|14915.51|0
1645107530000|2022-02-17 14:18:50|14914.6|14914.6|14914.6|14914.6|14914.6|14914.6|14914.6|14914.6|0
1645107540000|2022-02-17 14:19:00|14916.94|14916.94|14916.13|14916.13|14916.94|14916.94|14916.13|14916.13|0
1645107550000|2022-02-17 14:19:10|14916.68|14916.68|14916.68|14916.68|14916.68|14916.68|14916.68|14916.68|0
1645107570000|2022-02-17 14:19:30|14917.14|14917.14|14917.14|14917.14|14917.14|14917.14|14917.14|14917.14|0
1645107590000|2022-02-17 14:19:50|14915.71|14915.71|14915.71|14915.71|14915.71|14915.71|14915.71|14915.71|0
1645107600000|2022-02-17 14:20:00|14915.5|14915.5|14914.74|14914.74|14915.5|14915.5|14914.74|14914.74|0
1645107610000|2022-02-17 14:20:10|14915.2|14915.2|14916.57|14916.57|14916.57|14916.57|14915.2|14915.2|0
1645107620000|2022-02-17 14:20:20|14916.08|14916.08|14916.49|14916.49|14916.49|14916.49|14916.08|14916.08|0
1645107630000|2022-02-17 14:20:30|14917.04|14917.04|14917.04|14917.04|14917.04|14917.04|14917.04|14917.04|0
1645107650000|2022-02-17 14:20:50|14917.6|14917.6|14917.6|14917.6|14917.6|14917.6|14917.6|14917.6|0
1645107670000|2022-02-17 14:21:10|14919.33|14919.33|14919.33|14919.33|14919.33|14919.33|14919.33|14919.33|0
1645107680000|2022-02-17 14:21:20|14922.2|14922.2|14922.2|14922.2|14922.2|14922.2|14922.2|14922.2|0
1645107710000|2022-02-17 14:21:50|14920.77|14920.77|14919.85|14919.85|14920.77|14920.77|14919.85|14919.85|0
1645107750000|2022-02-17 14:22:30|14920.41|14920.41|14920.41|14920.41|14920.41|14920.41|14920.41|14920.41|0
1645107760000|2022-02-17 14:22:40|14921.23|14921.23|14920.29|14920.29|14921.23|14921.23|14920.29|14920.29|0
1645107770000|2022-02-17 14:22:50|14920.08|14920.08|14920.08|14920.08|14920.08|14920.08|14920.08|14920.08|0
1645107780000|2022-02-17 14:23:00|14919.52|14919.52|14917.89|14917.89|14919.52|14919.52|14917.89|14917.89|0
1645107880000|2022-02-17 14:24:40|14917.42|14917.42|14917.42|14917.42|14917.98|14917.98|14917.42|14917.42|0
1645107890000|2022-02-17 14:24:50|14917.98|14917.98|14919.65|14919.65|14919.65|14919.65|14917.98|14917.98|0
1645107910000|2022-02-17 14:25:10|14920.06|14920.06|14920.06|14920.06|14920.06|14920.06|14920.06|14920.06|0
1645107920000|2022-02-17 14:25:20|14919.65|14919.65|14919.65|14919.65|14919.65|14919.65|14919.65|14919.65|0
1645107930000|2022-02-17 14:25:30|14920.27|14920.27|14920.27|14920.27|14920.27|14920.27|14920.27|14920.27|0
1645107980000|2022-02-17 14:26:20|14921.08|14921.08|14921.08|14921.08|14921.08|14921.08|14921.08|14921.08|0
1645107990000|2022-02-17 14:26:30|14920.53|14920.53|14920.53|14920.53|14920.53|14920.53|14920.53|14920.53|0
1645108000000|2022-02-17 14:26:40|14920.06|14920.06|14920.06|14920.06|14920.06|14920.06|14920.06|14920.06|0
1645108010000|2022-02-17 14:26:50|14919.85|14919.85|14914.46|14914.46|14919.85|14919.85|14914.46|14914.46|0
1645108020000|2022-02-17 14:27:00|14913.64|14913.64|14910.55|14910.55|14913.64|14913.64|14910.55|14910.55|0
1645108030000|2022-02-17 14:27:10|14909.11|14909.11|14909.11|14909.11|14909.11|14909.11|14909.11|14909.11|0
1645108080000|2022-02-17 14:28:00|14908.89|14908.89|14908.89|14908.89|14908.89|14908.89|14908.89|14908.89|0
1645108090000|2022-02-17 14:28:10|14909.35|14909.35|14910.01|14910.01|14910.46|14910.46|14909.35|14909.35|0
1645108100000|2022-02-17 14:28:20|14909.4|14909.4|14908.58|14908.58|14909.4|14909.4|14908.58|14908.58|0
1645108120000|2022-02-17 14:28:40|14907.21|14907.21|14905.83|14905.83|14907.21|14907.21|14905.83|14905.83|0
1645108130000|2022-02-17 14:28:50|14905.63|14905.63|14904.19|14904.19|14905.63|14905.63|14904.19|14904.19|0
1645108140000|2022-02-17 14:29:00|14902.76|14902.76|14902.76|14902.76|14902.76|14902.76|14902.76|14902.76|0
1645108160000|2022-02-17 14:29:20|14903.17|14903.17|14903.36|14903.36|14903.58|14903.58|14902.64|14902.64|0
1645108190000|2022-02-17 14:29:50|14901.72|14901.72|14901.72|14901.72|14901.72|14901.72|14900.9|14900.9|0
1645108200000|2022-02-17 14:30:00|14900.61|14900.61|14900.61|14900.61|14900.61|14900.61|14900.61|14900.61|0
1645108210000|2022-02-17 14:30:10|14900.16|14900.16|14899.6|14899.6|14900.16|14900.16|14899.6|14899.6|0
1645108220000|2022-02-17 14:30:20|14898.17|14898.17|14897.05|14897.05|14898.17|14898.17|14897.05|14897.05|0
1645108240000|2022-02-17 14:30:40|14897.6|14897.6|14897.6|14897.6|14897.6|14897.6|14897.6|14897.6|0
1645108250000|2022-02-17 14:30:50|14896.61|14896.61|14897.52|14897.52|14898.08|14898.08|14896.41|14896.41|0
1645108260000|2022-02-17 14:31:00|14898.44|14898.44|14898.93|14898.93|14898.93|14898.93|14898.44|14898.44|0
1645108280000|2022-02-17 14:31:20|14896.48|14896.48|14896.48|14896.48|14896.48|14896.48|14896.48|14896.48|0
1645108290000|2022-02-17 14:31:30|14897.04|14897.04|14888.16|14888.16|14897.04|14897.04|14888.16|14888.16|0
1645108310000|2022-02-17 14:31:50|14891.03|14891.03|14888.29|14888.29|14891.03|14891.03|14888.29|14888.29|0
1645108320000|2022-02-17 14:32:00|14886.85|14886.85|14886.26|14886.26|14886.85|14886.85|14884.89|14884.89|0
1645108330000|2022-02-17 14:32:10|14884.43|14884.43|14883|14883|14884.43|14884.43|14883|14883|0
1645108340000|2022-02-17 14:32:20|14882.5|14882.5|14883.62|14883.62|14883.62|14883.62|14882.5|14882.5|0
1645108380000|2022-02-17 14:33:00|14882.2|14882.2|14881.75|14881.75|14882.2|14882.2|14881.75|14881.75|0
1645108390000|2022-02-17 14:33:10|14881.29|14881.29|14880.65|14880.65|14882.28|14882.28|14879.53|14879.53|0
1645108400000|2022-02-17 14:33:20|14879.53|14879.53|14879.53|14879.53|14880.09|14880.09|14879.53|14879.53|0
1645108410000|2022-02-17 14:33:30|14878.42|14878.42|14882.5|14882.5|14882.5|14882.5|14878.42|14878.42|0
1645108420000|2022-02-17 14:33:40|14884.26|14884.26|14885.2|14885.2|14885.2|14885.2|14884.26|14884.26|0
1645108430000|2022-02-17 14:33:50|14885.66|14885.66|14885.63|14885.63|14885.66|14885.66|14885.63|14885.63|0
1645108440000|2022-02-17 14:34:00|14886.55|14886.55|14891.32|14891.32|14891.32|14891.32|14886.55|14886.55|0
1645108450000|2022-02-17 14:34:10|14892.44|14892.44|14889.57|14889.57|14892.44|14892.44|14889.57|14889.57|0
1645108460000|2022-02-17 14:34:20|14888.66|14888.66|14887.22|14887.22|14888.66|14888.66|14887.22|14887.22|0
1645108470000|2022-02-17 14:34:30|14886.75|14886.75|14886.75|14886.75|14886.75|14886.75|14886.75|14886.75|0
1645108490000|2022-02-17 14:34:50|14887.9|14887.9|14896.39|14896.39|14896.39|14896.39|14887.9|14887.9|0
1645108500000|2022-02-17 14:35:00|14897.3|14897.3|14897.3|14897.3|14897.3|14897.3|14897.3|14897.3|0
1645108510000|2022-02-17 14:35:10|14898.79|14898.79|14901.2|14901.2|14901.2|14901.2|14898.33|14898.33|0
1645108520000|2022-02-17 14:35:20|14900.29|14900.29|14899.01|14899.01|14900.75|14900.75|14899.01|14899.01|0
1645108530000|2022-02-17 14:35:30|14899.49|14899.49|14902.21|14902.21|14902.21|14902.21|14899.49|14899.49|0
1645108550000|2022-02-17 14:35:50|14902.43|14902.43|14902.43|14902.43|14902.43|14902.43|14902.43|14902.43|0
1645108560000|2022-02-17 14:36:00|14902.89|14902.89|14903.56|14903.56|14903.56|14903.56|14902.89|14902.89|0
1645108580000|2022-02-17 14:36:20|14905.39|14905.39|14904.47|14904.47|14905.39|14905.39|14904.47|14904.47|0
1645108590000|2022-02-17 14:36:30|14904.89|14904.89|14904.89|14904.89|14904.89|14904.89|14904.89|14904.89|0
1645108600000|2022-02-17 14:36:40|14904.07|14904.07|14900.8|14900.8|14904.07|14904.07|14900.8|14900.8|0
1645108610000|2022-02-17 14:36:50|14899.69|14899.69|14899.48|14899.48|14900.24|14900.24|14899.48|14899.48|0
1645108620000|2022-02-17 14:37:00|14900.6|14900.6|14900.1|14900.1|14900.6|14900.6|14900.1|14900.1|0
1645108630000|2022-02-17 14:37:10|14900.6|14900.6|14899.73|14899.73|14900.6|14900.6|14899.73|14899.73|0
1645108650000|2022-02-17 14:37:30|14901.16|14901.16|14899.73|14899.73|14901.16|14901.16|14899.73|14899.73|0
1645108680000|2022-02-17 14:38:00|14898.31|14898.31|14898.31|14898.31|14898.31|14898.31|14898.31|14898.31|0
1645108710000|2022-02-17 14:38:30|14896.88|14896.88|14896.88|14896.88|14896.88|14896.88|14896.88|14896.88|0
1645108750000|2022-02-17 14:39:10|14898.52|14898.52|14899.33|14899.33|14899.33|14899.33|14898.52|14898.52|0
1645108760000|2022-02-17 14:39:20|14899.54|14899.54|14899.33|14899.33|14899.54|14899.54|14899.33|14899.33|0
1645108770000|2022-02-17 14:39:30|14903.59|14903.59|14912.27|14912.27|14912.27|14912.27|14903.59|14903.59|0
1645108780000|2022-02-17 14:39:40|14912.73|14912.73|14912.27|14912.27|14912.73|14912.73|14912.27|14912.27|0
1645108790000|2022-02-17 14:39:50|14913.18|14913.18|14913.74|14913.74|14913.74|14913.74|14913.18|14913.18|0
1645108800000|2022-02-17 14:40:00|14913.95|14913.95|14918.04|14918.04|14918.25|14918.25|14913.72|14913.72|0
1645108820000|2022-02-17 14:40:20|14918.86|14918.86|14918.86|14918.86|14918.86|14918.86|14918.86|14918.86|0
1645108830000|2022-02-17 14:40:30|14919.68|14919.68|14924.63|14924.63|14924.63|14924.63|14919.68|14919.68|0
1645108840000|2022-02-17 14:40:40|14924.15|14924.15|14924.15|14924.15|14924.15|14924.15|14924.15|14924.15|0
1645108850000|2022-02-17 14:40:50|14923.24|14923.24|14923.24|14923.24|14923.24|14923.24|14923.24|14923.24|0
1645108870000|2022-02-17 14:41:10|14924.88|14924.88|14924.88|14924.88|14926.51|14926.51|14924.88|14924.88|0
1645108880000|2022-02-17 14:41:20|14925.29|14925.29|14927.13|14927.13|14927.13|14927.13|14925.29|14925.29|0
1645108900000|2022-02-17 14:41:40|14927.59|14927.59|14930.91|14930.91|14930.91|14930.91|14927.59|14927.59|0
1645108920000|2022-02-17 14:42:00|14930.5|14930.5|14927.58|14927.58|14930.5|14930.5|14927.58|14927.58|0
1645108940000|2022-02-17 14:42:20|14929.21|14929.21|14929.21|14929.21|14929.21|14929.21|14929.21|14929.21|0
1645109000000|2022-02-17 14:43:20|14927.78|14927.78|14921.32|14921.32|14927.78|14927.78|14921.32|14921.32|0
1645109010000|2022-02-17 14:43:30|14920.85|14920.85|14920.85|14920.85|14920.85|14920.85|14920.85|14920.85|0
1645109090000|2022-02-17 14:44:50|14938.19|14938.19|14938.19|14938.19|14938.19|14938.19|14938.19|14938.19|0
1645109100000|2022-02-17 14:45:00|14939.01|14939.01|14934.66|14934.66|14939.01|14939.01|14934.66|14934.66|0
1645109110000|2022-02-17 14:45:10|14935.16|14935.16|14928.45|14928.45|14935.63|14935.63|14928.45|14928.45|0
1645109130000|2022-02-17 14:45:30|14929.37|14929.37|14929.83|14929.83|14929.83|14929.83|14929.37|14929.37|0
1645109150000|2022-02-17 14:45:50|14929.01|14929.01|14929.95|14929.95|14929.95|14929.95|14929.01|14929.01|0
1645109160000|2022-02-17 14:46:00|14929.45|14929.45|14927.13|14927.13|14929.45|14929.45|14927.13|14927.13|0
1645109170000|2022-02-17 14:46:10|14926.72|14926.72|14926.72|14926.72|14926.72|14926.72|14926.72|14926.72|0
1645109180000|2022-02-17 14:46:20|14926.16|14926.16|14926.16|14926.16|14926.16|14926.16|14926.16|14926.16|0
1645109200000|2022-02-17 14:46:40|14925.6|14925.6|14925.6|14925.6|14925.6|14925.6|14925.6|14925.6|0
1645109210000|2022-02-17 14:46:50|14924.61|14924.61|14924.61|14924.61|14924.61|14924.61|14924.61|14924.61|0
1645109230000|2022-02-17 14:47:10|14921.74|14921.74|14921.74|14921.74|14921.74|14921.74|14921.74|14921.74|0
1645109250000|2022-02-17 14:47:30|14924.61|14924.61|14924.61|14924.61|14924.61|14924.61|14924.61|14924.61|0
1645109300000|2022-02-17 14:48:20|14923.17|14923.17|14923.17|14923.17|14923.17|14923.17|14923.17|14923.17|0
1645109310000|2022-02-17 14:48:30|14922.26|14922.26|14922.26|14922.26|14922.26|14922.26|14922.26|14922.26|0
1645109320000|2022-02-17 14:48:40|14923.17|14923.17|14916.57|14916.57|14923.17|14923.17|14916.57|14916.57|0
1645109330000|2022-02-17 14:48:50|14915.65|14915.65|14914.22|14914.22|14915.65|14915.65|14914.22|14914.22|0
1645109340000|2022-02-17 14:49:00|14915.13|14915.13|14915.63|14915.63|14915.63|14915.63|14914.81|14914.81|0
1645109350000|2022-02-17 14:49:10|14914.64|14914.64|14913.82|14913.82|14914.64|14914.64|14913.82|14913.82|0
1645109360000|2022-02-17 14:49:20|14912.82|14912.82|14912.82|14912.82|14912.82|14912.82|14912.82|14912.82|0
1645109370000|2022-02-17 14:49:30|14911.39|14911.39|14911.39|14911.39|14911.39|14911.39|14911.39|14911.39|0
1645109380000|2022-02-17 14:49:40|14911.95|14911.95|14912.51|14912.51|14912.51|14912.51|14911.95|14911.95|0
1645109400000|2022-02-17 14:50:00|14911.95|14911.95|14911.95|14911.95|14911.95|14911.95|14911.95|14911.95|0
1645109430000|2022-02-17 14:50:30|14911.01|14911.01|14911.01|14911.01|14911.01|14911.01|14911.01|14911.01|0
1645109440000|2022-02-17 14:50:40|14910.8|14910.8|14910.8|14910.8|14910.8|14910.8|14910.8|14910.8|0
1645109470000|2022-02-17 14:51:10|14909.98|14909.98|14909.98|14909.98|14909.98|14909.98|14909.98|14909.98|0
1645109480000|2022-02-17 14:51:20|14911.42|14911.42|14911.42|14911.42|14911.42|14911.42|14911.42|14911.42|0
1645109500000|2022-02-17 14:51:40|14911.01|14911.01|14912.44|14912.44|14912.44|14912.44|14911.01|14911.01|0
1645109510000|2022-02-17 14:51:50|14911.16|14911.16|14911.16|14911.16|14911.16|14911.16|14911.16|14911.16|0
1645109520000|2022-02-17 14:52:00|14908.3|14908.3|14902.17|14902.17|14908.3|14908.3|14902.17|14902.17|0
1645109540000|2022-02-17 14:52:20|14901.26|14901.26|14896.9|14896.9|14901.26|14901.26|14896.9|14896.9|0
1645109600000|2022-02-17 14:53:20|14900.83|14900.83|14900.83|14900.83|14900.83|14900.83|14900.83|14900.83|0
1645109610000|2022-02-17 14:53:30|14900.01|14900.01|14900.4|14900.4|14900.4|14900.4|14899.45|14899.45|0
1645109630000|2022-02-17 14:53:50|14901.83|14901.83|14898.57|14898.57|14901.83|14901.83|14898.57|14898.57|0
1645109640000|2022-02-17 14:54:00|14898.36|14898.36|14894.13|14894.13|14898.36|14898.36|14893.84|14893.84|0
1645109680000|2022-02-17 14:54:40|14892.7|14892.7|14892.7|14892.7|14892.7|14892.7|14892.7|14892.7|0
1645109720000|2022-02-17 14:55:20|14891.26|14891.26|14891.26|14891.26|14891.26|14891.26|14891.26|14891.26|0
1645109730000|2022-02-17 14:55:30|14889.79|14889.79|14889.32|14889.32|14889.79|14889.79|14889.32|14889.32|0
1645109740000|2022-02-17 14:55:40|14888.85|14888.85|14888.5|14888.5|14889.05|14889.05|14888.5|14888.5|0
1645109750000|2022-02-17 14:55:50|14887.68|14887.68|14886.15|14886.15|14887.68|14887.68|14886.15|14886.15|0
1645109760000|2022-02-17 14:56:00|14886.71|14886.71|14884.36|14884.36|14886.71|14886.71|14884.36|14884.36|0
1645109780000|2022-02-17 14:56:20|14886.19|14886.19|14882.31|14882.31|14886.19|14886.19|14882.31|14882.31|0
1645109790000|2022-02-17 14:56:30|14881.76|14881.76|14880.84|14880.84|14881.76|14881.76|14880.84|14880.84|0
1645109850000|2022-02-17 14:57:30|14878.31|14878.31|14877.75|14877.75|14878.31|14878.31|14877.75|14877.75|0
1645109860000|2022-02-17 14:57:40|14877.19|14877.19|14877.19|14877.19|14877.19|14877.19|14876.27|14876.27|0
1645109880000|2022-02-17 14:58:00|14876.27|14876.27|14876.27|14876.27|14876.27|14876.27|14876.27|14876.27|0
1645109900000|2022-02-17 14:58:20|14875.8|14875.8|14874.37|14874.37|14875.8|14875.8|14874.37|14874.37|0
1645109910000|2022-02-17 14:58:30|14872.96|14872.96|14870.84|14870.84|14872.96|14872.96|14870.38|14870.38|0
1645109920000|2022-02-17 14:58:40|14871.29|14871.29|14868.78|14868.78|14871.29|14871.29|14868.78|14868.78|0
1645109930000|2022-02-17 14:58:50|14868.28|14868.28|14860.71|14860.71|14868.28|14868.28|14860.71|14860.71|0
1645109940000|2022-02-17 14:59:00|14862.15|14862.15|14863.09|14863.09|14863.58|14863.58|14862.15|14862.15|0
1645109950000|2022-02-17 14:59:10|14862.67|14862.67|14862.69|14862.69|14863.15|14863.15|14862.47|14862.47|0
1645109980000|2022-02-17 14:59:40|14863.16|14863.16|14863.16|14863.16|14863.16|14863.16|14863.16|14863.16|0
1645109990000|2022-02-17 14:59:50|14864.08|14864.08|14864.99|14864.99|14864.99|14864.99|14864.08|14864.08|0
1645110000000|2022-02-17 15:00:00|14865.91|14865.91|14869.68|14869.68|14870.63|14870.63|14865.91|14865.91|0
1645110010000|2022-02-17 15:00:10|14866.82|14866.82|14868.25|14868.25|14868.25|14868.25|14866.82|14866.82|0
1645110020000|2022-02-17 15:00:20|14869.07|14869.07|14868.6|14868.6|14869.07|14869.07|14868.6|14868.6|0
1645110040000|2022-02-17 15:00:40|14866.96|14866.96|14867.42|14867.42|14867.42|14867.42|14866.96|14866.96|0
1645110060000|2022-02-17 15:01:00|14866.51|14866.51|14866.92|14866.92|14866.92|14866.92|14866.01|14866.01|0
1645110070000|2022-02-17 15:01:10|14866.01|14866.01|14864.99|14864.99|14866.01|14866.01|14864.53|14864.53|0
1645110080000|2022-02-17 15:01:20|14864.53|14864.53|14864.53|14864.53|14864.53|14864.53|14864.53|14864.53|0
1645110090000|2022-02-17 15:01:30|14864.99|14864.99|14869.25|14869.25|14869.66|14869.66|14864.99|14864.99|0
1645110100000|2022-02-17 15:01:40|14867.42|14867.42|14866.6|14866.6|14867.42|14867.42|14866.6|14866.6|0
1645110120000|2022-02-17 15:02:00|14866.05|14866.05|14865.49|14865.49|14866.05|14866.05|14865.49|14865.49|0
1645110130000|2022-02-17 15:02:10|14865.95|14865.95|14865.95|14865.95|14865.95|14865.95|14865.95|14865.95|0
1645110140000|2022-02-17 15:02:20|14866.41|14866.41|14867.52|14867.52|14867.52|14867.52|14866.41|14866.41|0
1645110160000|2022-02-17 15:02:40|14868.34|14868.34|14868.34|14868.34|14868.34|14868.34|14868.34|14868.34|0
1645110170000|2022-02-17 15:02:50|14870.17|14870.17|14869.25|14869.25|14870.17|14870.17|14869.25|14869.25|0
1645110190000|2022-02-17 15:03:10|14869.71|14869.71|14870.75|14870.75|14870.75|14870.75|14869.71|14869.71|0
1645110200000|2022-02-17 15:03:20|14870.19|14870.19|14870.19|14870.19|14870.19|14870.19|14870.19|14870.19|0
1645110210000|2022-02-17 15:03:30|14870.81|14870.81|14883.85|14883.85|14883.85|14883.85|14870.81|14870.81|0
1645110220000|2022-02-17 15:03:40|14883.04|14883.04|14882.89|14882.89|14883.93|14883.93|14882.89|14882.89|0
1645110240000|2022-02-17 15:04:00|14883.34|14883.34|14883.34|14883.34|14883.34|14883.34|14883.34|14883.34|0
1645110250000|2022-02-17 15:04:10|14883.8|14883.8|14883.8|14883.8|14883.8|14883.8|14883.8|14883.8|0
1645110260000|2022-02-17 15:04:20|14884.35|14884.35|14885.79|14885.79|14885.79|14885.79|14884.35|14884.35|0
1645110270000|2022-02-17 15:04:30|14884.5|14884.5|14884.5|14884.5|14884.5|14884.5|14884.5|14884.5|0
1645110280000|2022-02-17 15:04:40|14882.57|14882.57|14884.4|14884.4|14884.4|14884.4|14882.36|14882.36|0
1645110290000|2022-02-17 15:04:50|14884.85|14884.85|14884.85|14884.85|14884.85|14884.85|14884.85|14884.85|0
1645110300000|2022-02-17 15:05:00|14883.94|14883.94|14883.94|14883.94|14883.94|14883.94|14883.94|14883.94|0
1645110310000|2022-02-17 15:05:10|14884.39|14884.39|14884.39|14884.39|14884.39|14884.39|14884.39|14884.39|0
1645110320000|2022-02-17 15:05:20|14885.31|14885.31|14885.31|14885.31|14885.31|14885.31|14885.31|14885.31|0
1645110330000|2022-02-17 15:05:30|14882.44|14882.44|14882.65|14882.65|14882.65|14882.65|14882.44|14882.44|0
1645110340000|2022-02-17 15:05:40|14882.18|14882.18|14883.27|14883.27|14883.55|14883.55|14882.18|14882.18|0
1645110350000|2022-02-17 15:05:50|14883.72|14883.72|14884.17|14884.17|14884.17|14884.17|14883.72|14883.72|0
1645110360000|2022-02-17 15:06:00|14883.95|14883.95|14884.17|14884.17|14884.17|14884.17|14883.95|14883.95|0
1645110370000|2022-02-17 15:06:10|14886.48|14886.48|14889.36|14889.36|14889.36|14889.36|14886.48|14886.48|0
1645110380000|2022-02-17 15:06:20|14892.23|14892.23|14894.16|14894.16|14894.16|14894.16|14892.23|14892.23|0
1645110410000|2022-02-17 15:06:50|14895.39|14895.39|14895.39|14895.39|14895.39|14895.39|14895.39|14895.39|0
1645110420000|2022-02-17 15:07:00|14894.9|14894.9|14894.48|14894.48|14896.72|14896.72|14894.48|14894.48|0
1645110430000|2022-02-17 15:07:10|14894.04|14894.04|14894.04|14894.04|14894.04|14894.04|14894.04|14894.04|0
1645110440000|2022-02-17 15:07:20|14892.92|14892.92|14892.46|14892.46|14892.92|14892.92|14892.46|14892.46|0
1645110450000|2022-02-17 15:07:30|14892.26|14892.26|14892.26|14892.26|14892.26|14892.26|14892.26|14892.26|0
1645110480000|2022-02-17 15:08:00|14892.71|14892.71|14893.17|14893.17|14893.17|14893.17|14892.71|14892.71|0
1645110490000|2022-02-17 15:08:10|14892.36|14892.36|14891.86|14891.86|14892.36|14892.36|14891.86|14891.86|0
1645110500000|2022-02-17 15:08:20|14890.42|14890.42|14888.49|14888.49|14890.42|14890.42|14888.49|14888.49|0
1645110510000|2022-02-17 15:08:30|14887.58|14887.58|14886.66|14886.66|14887.58|14887.58|14886.66|14886.66|0
1645110520000|2022-02-17 15:08:40|14885.32|14885.32|14884.7|14884.7|14885.32|14885.32|14884.7|14884.7|0
1645110540000|2022-02-17 15:09:00|14884.25|14884.25|14884.25|14884.25|14884.25|14884.25|14884.25|14884.25|0
1645110570000|2022-02-17 15:09:30|14885.16|14885.16|14888.04|14888.04|14888.04|14888.04|14885.16|14885.16|0
1645110600000|2022-02-17 15:10:00|14883.46|14883.46|14883.46|14883.46|14883.46|14883.46|14883.46|14883.46|0
1645110610000|2022-02-17 15:10:10|14884.28|14884.28|14884.28|14884.28|14884.28|14884.28|14884.28|14884.28|0
1645110660000|2022-02-17 15:11:00|14883.72|14883.72|14883.72|14883.72|14883.72|14883.72|14883.72|14883.72|0
1645110690000|2022-02-17 15:11:30|14881.89|14881.89|14881.89|14881.89|14881.89|14881.89|14881.89|14881.89|0
1645110730000|2022-02-17 15:12:10|14882.81|14882.81|14883.33|14883.33|14883.33|14883.33|14881.89|14881.89|0
1645110760000|2022-02-17 15:12:40|14881.89|14881.89|14881.89|14881.89|14881.89|14881.89|14881.89|14881.89|0
1645110810000|2022-02-17 15:13:30|14880.98|14880.98|14880.98|14880.98|14880.98|14880.98|14880.98|14880.98|0
1645110820000|2022-02-17 15:13:40|14882.09|14882.09|14882.09|14882.09|14882.09|14882.09|14882.09|14882.09|0
1645110840000|2022-02-17 15:14:00|14883.04|14883.04|14884.41|14884.41|14884.41|14884.41|14883.04|14883.04|0
1645110850000|2022-02-17 15:14:10|14883.49|14883.49|14883.49|14883.49|14883.49|14883.49|14883.49|14883.49|0
1645110860000|2022-02-17 15:14:20|14883.04|14883.04|14883.04|14883.04|14883.04|14883.04|14883.04|14883.04|0
1645110890000|2022-02-17 15:14:50|14883.59|14883.59|14883.59|14883.59|14883.59|14883.59|14883.59|14883.59|0
1645110900000|2022-02-17 15:15:00|14885.03|14885.03|14885.03|14885.03|14885.03|14885.03|14885.03|14885.03|0
1645110910000|2022-02-17 15:15:10|14886.32|14886.32|14888.05|14888.05|14888.05|14888.05|14886.32|14886.32|0
1645110920000|2022-02-17 15:15:20|14887.58|14887.58|14888.9|14888.9|14888.9|14888.9|14887.58|14887.58|0
1645110930000|2022-02-17 15:15:30|14888.7|14888.7|14882.79|14882.79|14888.7|14888.7|14882.79|14882.79|0
1645110940000|2022-02-17 15:15:40|14883.9|14883.9|14883.9|14883.9|14883.9|14883.9|14883.9|14883.9|0
1645110950000|2022-02-17 15:15:50|14884.72|14884.72|14884.72|14884.72|14884.72|14884.72|14884.72|14884.72|0
1645110970000|2022-02-17 15:16:10|14886.15|14886.15|14886.15|14886.15|14886.15|14886.15|14886.15|14886.15|0
1645111020000|2022-02-17 15:17:00|14885.66|14885.66|14885.66|14885.66|14885.66|14885.66|14885.66|14885.66|0
1645111030000|2022-02-17 15:17:10|14885.1|14885.1|14883.72|14883.72|14885.66|14885.66|14883.72|14883.72|0
1645111040000|2022-02-17 15:17:20|14884.18|14884.18|14884.18|14884.18|14884.18|14884.18|14884.18|14884.18|0
1645111060000|2022-02-17 15:17:40|14884.59|14884.59|14884.59|14884.59|14884.59|14884.59|14884.59|14884.59|0
1645111070000|2022-02-17 15:17:50|14886.02|14886.02|14886.02|14886.02|14886.02|14886.02|14886.02|14886.02|0
1645111100000|2022-02-17 15:18:20|14886.84|14886.84|14886.84|14886.84|14886.84|14886.84|14886.84|14886.84|0
1645111120000|2022-02-17 15:18:40|14887.06|14887.06|14888.18|14888.18|14888.18|14888.18|14887.06|14887.06|0
1645111130000|2022-02-17 15:18:50|14889.59|14889.59|14889.59|14889.59|14889.59|14889.59|14889.59|14889.59|0
1645111140000|2022-02-17 15:19:00|14888.68|14888.68|14888.68|14888.68|14888.68|14888.68|14888.68|14888.68|0
1645111160000|2022-02-17 15:19:20|14887.76|14887.76|14887.35|14887.35|14887.76|14887.76|14887.35|14887.35|0
1645111180000|2022-02-17 15:19:40|14883.24|14883.24|14880.78|14880.78|14883.24|14883.24|14880.78|14880.78|0
1645111200000|2022-02-17 15:20:00|14879.35|14879.35|14879.35|14879.35|14879.35|14879.35|14879.35|14879.35|0
1645111210000|2022-02-17 15:20:10|14879.14|14879.14|14879.14|14879.14|14879.14|14879.14|14879.14|14879.14|0
1645111220000|2022-02-17 15:20:20|14880.57|14880.57|14880.1|14880.1|14880.57|14880.57|14880.1|14880.1|0
1645111230000|2022-02-17 15:20:30|14880.56|14880.56|14880.56|14880.56|14880.56|14880.56|14880.56|14880.56|0
1645111240000|2022-02-17 15:20:40|14880.11|14880.11|14880.11|14880.11|14880.11|14880.11|14880.11|14880.11|0
1645111250000|2022-02-17 15:20:50|14879.66|14879.66|14879.66|14879.66|14879.66|14879.66|14879.66|14879.66|0
1645111260000|2022-02-17 15:21:00|14879.1|14879.1|14879.3|14879.3|14879.3|14879.3|14878.84|14878.84|0
1645111270000|2022-02-17 15:21:10|14878.74|14878.74|14876.99|14876.99|14878.74|14878.74|14876.99|14876.99|0
1645111300000|2022-02-17 15:21:40|14876.07|14876.07|14874.39|14874.39|14876.07|14876.07|14874.39|14874.39|0
1645111310000|2022-02-17 15:21:50|14873.94|14873.94|14874.4|14874.4|14874.4|14874.4|14873.94|14873.94|0
1645111320000|2022-02-17 15:22:00|14874.86|14874.86|14874.86|14874.86|14874.86|14874.86|14874.86|14874.86|0
1645111340000|2022-02-17 15:22:20|14874.36|14874.36|14874.36|14874.36|14874.36|14874.36|14874.36|14874.36|0
1645111360000|2022-02-17 15:22:40|14874.56|14874.56|14874.56|14874.56|14874.56|14874.56|14874.56|14874.56|0
1645111370000|2022-02-17 15:22:50|14873.65|14873.65|14873.65|14873.65|14873.65|14873.65|14873.65|14873.65|0
1645111390000|2022-02-17 15:23:10|14872.22|14872.22|14872.22|14872.22|14872.22|14872.22|14872.22|14872.22|0
1645111410000|2022-02-17 15:23:30|14872.77|14872.77|14872.77|14872.77|14872.77|14872.77|14872.77|14872.77|0
1645111420000|2022-02-17 15:23:40|14871.78|14871.78|14871.78|14871.78|14871.78|14871.78|14871.78|14871.78|0
1645111430000|2022-02-17 15:23:50|14870.35|14870.35|14870.35|14870.35|14870.35|14870.35|14870.35|14870.35|0
1645111470000|2022-02-17 15:24:30|14869.53|14869.53|14869.53|14869.53|14869.53|14869.53|14869.53|14869.53|0
1645111480000|2022-02-17 15:24:40|14868.59|14868.59|14868.59|14868.59|14868.59|14868.59|14868.59|14868.59|0
1645111490000|2022-02-17 15:24:50|14869.04|14869.04|14869.86|14869.86|14869.86|14869.86|14869.04|14869.04|0
1645111510000|2022-02-17 15:25:10|14869.25|14869.25|14868.63|14868.63|14869.25|14869.25|14868.63|14868.63|0
1645111520000|2022-02-17 15:25:20|14866.77|14866.77|14864.18|14864.18|14866.77|14866.77|14862.75|14862.75|0
1645111540000|2022-02-17 15:25:40|14863.19|14863.19|14864.31|14864.31|14864.31|14864.31|14863.19|14863.19|0
1645111550000|2022-02-17 15:25:50|14861.44|14861.44|14861.44|14861.44|14861.44|14861.44|14861.44|14861.44|0
1645111560000|2022-02-17 15:26:00|14862.35|14862.35|14861.89|14861.89|14862.35|14862.35|14861.89|14861.89|0
1645111570000|2022-02-17 15:26:10|14863.01|14863.01|14863.01|14863.01|14863.01|14863.01|14863.01|14863.01|0
1645111580000|2022-02-17 15:26:20|14863.47|14863.47|14863.47|14863.47|14863.47|14863.47|14863.47|14863.47|0
1645111600000|2022-02-17 15:26:40|14867.75|14867.75|14869.13|14869.13|14869.13|14869.13|14867.75|14867.75|0
1645111610000|2022-02-17 15:26:50|14870.62|14870.62|14870.83|14870.83|14871.04|14871.04|14870.62|14870.62|0
1645111620000|2022-02-17 15:27:00|14873.08|14873.08|14874|14874|14874|14874|14873.08|14873.08|0
1645111630000|2022-02-17 15:27:10|14874.91|14874.91|14874.91|14874.91|14874.91|14874.91|14874.91|14874.91|0
1645111650000|2022-02-17 15:27:30|14875.73|14875.73|14875.73|14875.73|14875.73|14875.73|14875.73|14875.73|0
1645111660000|2022-02-17 15:27:40|14876.23|14876.23|14883.32|14883.32|14883.32|14883.32|14876.23|14876.23|0
1645111670000|2022-02-17 15:27:50|14884.96|14884.96|14884.96|14884.96|14884.96|14884.96|14884.96|14884.96|0
1645111680000|2022-02-17 15:28:00|14885.9|14885.9|14885.9|14885.9|14885.9|14885.9|14885.9|14885.9|0
1645111690000|2022-02-17 15:28:10|14886.81|14886.81|14888.71|14888.71|14889.16|14889.16|14886.81|14886.81|0
1645111700000|2022-02-17 15:28:20|14889.12|14889.12|14886.3|14886.3|14889.12|14889.12|14886.3|14886.3|0
1645111710000|2022-02-17 15:28:30|14885.38|14885.38|14883.49|14883.49|14885.38|14885.38|14883.49|14883.49|0
1645111720000|2022-02-17 15:28:40|14883.02|14883.02|14882.55|14882.55|14883.02|14883.02|14882.55|14882.55|0
1645111740000|2022-02-17 15:29:00|14882.96|14882.96|14882.5|14882.5|14882.96|14882.96|14882.5|14882.5|0
1645111790000|2022-02-17 15:29:50|14883.06|14883.06|14882.5|14882.5|14883.06|14883.06|14882.5|14882.5|0
1645111800000|2022-02-17 15:30:00|14883.06|14883.06|14883.56|14883.56|14883.56|14883.56|14882.65|14882.65|0
1645111820000|2022-02-17 15:30:20|14884.02|14884.02|14884.02|14884.02|14884.02|14884.02|14884.02|14884.02|0
1645111830000|2022-02-17 15:30:30|14888.32|14888.32|14888.32|14888.32|14888.32|14888.32|14888.32|14888.32|0
1645111860000|2022-02-17 15:31:00|14889.82|14889.82|14889.82|14889.82|14889.82|14889.82|14889.82|14889.82|0
1645111870000|2022-02-17 15:31:10|14890.74|14890.74|14891.99|14891.99|14893.11|14893.11|14890.74|14890.74|0
1645111890000|2022-02-17 15:31:30|14890.56|14890.56|14888.98|14888.98|14890.56|14890.56|14888.98|14888.98|0
1645111900000|2022-02-17 15:31:40|14889.47|14889.47|14889.47|14889.47|14889.47|14889.47|14889.47|14889.47|0
1645111940000|2022-02-17 15:32:20|14889.68|14889.68|14888.76|14888.76|14891.35|14891.35|14888.76|14888.76|0
1645111950000|2022-02-17 15:32:30|14890.44|14890.44|14890.9|14890.9|14890.9|14890.9|14890.44|14890.44|0
1645111970000|2022-02-17 15:32:50|14889.98|14889.98|14889.98|14889.98|14889.98|14889.98|14889.98|14889.98|0
1645111990000|2022-02-17 15:33:10|14890.44|14890.44|14890.44|14890.44|14890.44|14890.44|14890.44|14890.44|0
1645112000000|2022-02-17 15:33:20|14889.01|14889.01|14889.01|14889.01|14889.01|14889.01|14889.01|14889.01|0
1645112010000|2022-02-17 15:33:30|14889.42|14889.42|14889.65|14889.65|14889.88|14889.88|14889.42|14889.42|0
1645112020000|2022-02-17 15:33:40|14889.15|14889.15|14889.97|14889.97|14889.97|14889.97|14889.15|14889.15|0
1645112030000|2022-02-17 15:33:50|14889.51|14889.51|14879.35|14879.35|14889.51|14889.51|14879.35|14879.35|0
1645112040000|2022-02-17 15:34:00|14873.41|14873.41|14867.98|14867.98|14873.88|14873.88|14867.98|14867.98|0
1645112050000|2022-02-17 15:34:10|14869.81|14869.81|14869.81|14869.81|14869.81|14869.81|14869.81|14869.81|0
1645112070000|2022-02-17 15:34:30|14868.17|14868.17|14868.17|14868.17|14868.17|14868.17|14868.17|14868.17|0
1645112100000|2022-02-17 15:35:00|14867.72|14867.72|14864.71|14864.71|14867.72|14867.72|14864.71|14864.71|0
1645112110000|2022-02-17 15:35:10|14864.21|14864.21|14865.03|14865.03|14865.03|14865.03|14864.21|14864.21|0
1645112120000|2022-02-17 15:35:20|14865.94|14865.94|14865.94|14865.94|14865.94|14865.94|14865.94|14865.94|0
1645112130000|2022-02-17 15:35:30|14862.6|14862.6|14862.6|14862.6|14862.6|14862.6|14862.6|14862.6|0
1645112140000|2022-02-17 15:35:40|14863.05|14863.05|14863.51|14863.51|14863.51|14863.51|14863.05|14863.05|0
1645112150000|2022-02-17 15:35:50|14862.08|14862.08|14863.49|14863.49|14863.49|14863.49|14862.08|14862.08|0
1645112160000|2022-02-17 15:36:00|14863.02|14863.02|14863.02|14863.02|14863.02|14863.02|14863.02|14863.02|0
1645112200000|2022-02-17 15:36:40|14861.59|14861.59|14861.59|14861.59|14861.59|14861.59|14861.59|14861.59|0
1645112220000|2022-02-17 15:37:00|14860.91|14860.91|14860.91|14860.91|14860.91|14860.91|14860.91|14860.91|0
1645112230000|2022-02-17 15:37:10|14860.46|14860.46|14860|14860|14860.46|14860.46|14860|14860|0
1645112240000|2022-02-17 15:37:20|14860.46|14860.46|14860.46|14860.46|14860.46|14860.46|14860.46|14860.46|0
1645112260000|2022-02-17 15:37:40|14860|14860|14860.46|14860.46|14860.46|14860.46|14860|14860|0
1645112310000|2022-02-17 15:38:30|14863.33|14863.33|14863.33|14863.33|14863.33|14863.33|14863.33|14863.33|0
1645112380000|2022-02-17 15:39:40|14863.78|14863.78|14863.78|14863.78|14863.78|14863.78|14863.78|14863.78|0
1645112400000|2022-02-17 15:40:00|14864.01|14864.01|14857.05|14857.05|14864.01|14864.01|14857.05|14857.05|0
1645112410000|2022-02-17 15:40:10|14857.51|14857.51|14853.09|14853.09|14857.51|14857.51|14853.09|14853.09|0
1645112420000|2022-02-17 15:40:20|14852.27|14852.27|14852.27|14852.27|14852.27|14852.27|14852.27|14852.27|0
1645112430000|2022-02-17 15:40:30|14852.04|14852.04|14852.04|14852.04|14852.04|14852.04|14852.04|14852.04|0
1645112450000|2022-02-17 15:40:50|14850.61|14850.61|14850.61|14850.61|14850.61|14850.61|14850.61|14850.61|0
1645112460000|2022-02-17 15:41:00|14850.39|14850.39|14850.39|14850.39|14850.39|14850.39|14850.39|14850.39|0
1645112470000|2022-02-17 15:41:10|14850.86|14850.86|14851.08|14851.08|14851.08|14851.08|14850.86|14850.86|0
1645112490000|2022-02-17 15:41:30|14850.58|14850.58|14848.75|14848.75|14850.58|14850.58|14848.75|14848.75|0
1645112500000|2022-02-17 15:41:40|14848.31|14848.31|14848.31|14848.31|14848.31|14848.31|14848.31|14848.31|0
1645112510000|2022-02-17 15:41:50|14847.85|14847.85|14845.52|14845.52|14847.85|14847.85|14845.52|14845.52|0
1645112530000|2022-02-17 15:42:10|14846.44|14846.44|14846.44|14846.44|14846.44|14846.44|14846.44|14846.44|0
1645112540000|2022-02-17 15:42:20|14846.64|14846.64|14846.64|14846.64|14846.64|14846.64|14846.64|14846.64|0
1645112550000|2022-02-17 15:42:30|14846.74|14846.74|14846.74|14846.74|14846.74|14846.74|14846.74|14846.74|0
1645112570000|2022-02-17 15:42:50|14848.17|14848.17|14848.17|14848.17|14848.17|14848.17|14848.17|14848.17|0
1645112580000|2022-02-17 15:43:00|14848.63|14848.63|14848.63|14848.63|14848.63|14848.63|14848.63|14848.63|0
1645112590000|2022-02-17 15:43:10|14848.17|14848.17|14848.64|14848.64|14848.64|14848.64|14848.17|14848.17|0
1645112600000|2022-02-17 15:43:20|14849.46|14849.46|14850.83|14850.83|14850.83|14850.83|14849.46|14849.46|0
1645112610000|2022-02-17 15:43:30|14850.63|14850.63|14849.83|14849.83|14850.63|14850.63|14848.8|14848.8|0
1645112620000|2022-02-17 15:43:40|14849.36|14849.36|14850.12|14850.12|14850.12|14850.12|14849.36|14849.36|0
1645112630000|2022-02-17 15:43:50|14849.21|14849.21|14849.21|14849.21|14849.41|14849.41|14849.21|14849.21|0
1645112640000|2022-02-17 15:44:00|14848.75|14848.75|14848.29|14848.29|14849.21|14849.21|14848.29|14848.29|0
1645112650000|2022-02-17 15:44:10|14849.21|14849.21|14853.28|14853.28|14853.28|14853.28|14849.21|14849.21|0
1645112660000|2022-02-17 15:44:20|14854.22|14854.22|14856.77|14856.77|14856.77|14856.77|14854.22|14854.22|0
1645112670000|2022-02-17 15:44:30|14856.22|14856.22|14856.22|14856.22|14856.22|14856.22|14856.22|14856.22|0
1645112680000|2022-02-17 15:44:40|14855.3|14855.3|14855.76|14855.76|14855.76|14855.76|14855.3|14855.3|0
1645112700000|2022-02-17 15:45:00|14856.21|14856.21|14853.01|14853.01|14856.21|14856.21|14853.01|14853.01|0
1645112710000|2022-02-17 15:45:10|14853.22|14853.22|14853.22|14853.22|14853.22|14853.22|14853.22|14853.22|0
1645112730000|2022-02-17 15:45:30|14852.66|14852.66|14851.84|14851.84|14852.66|14852.66|14851.84|14851.84|0
1645112740000|2022-02-17 15:45:40|14849.49|14849.49|14849.49|14849.49|14849.49|14849.49|14849.49|14849.49|0
1645112760000|2022-02-17 15:46:00|14847.73|14847.73|14846.3|14846.3|14847.73|14847.73|14846.3|14846.3|0
1645112770000|2022-02-17 15:46:10|14848.65|14848.65|14848.65|14848.65|14848.65|14848.65|14848.65|14848.65|0
1645112900000|2022-02-17 15:48:20|14844.53|14844.53|14842.85|14842.85|14844.53|14844.53|14842.85|14842.85|0
1645112910000|2022-02-17 15:48:30|14842.03|14842.03|14842.03|14842.03|14842.03|14842.03|14842.03|14842.03|0
1645112920000|2022-02-17 15:48:40|14840.2|14840.2|14830.38|14830.38|14840.2|14840.2|14829.01|14829.01|0
1645112930000|2022-02-17 15:48:50|14831.3|14831.3|14831.3|14831.3|14831.3|14831.3|14831.3|14831.3|0
1645112940000|2022-02-17 15:49:00|14832.21|14832.21|14831.74|14831.74|14832.21|14832.21|14831.74|14831.74|0
1645112950000|2022-02-17 15:49:10|14831.07|14831.07|14826.93|14826.93|14831.07|14831.07|14826.93|14826.93|0
1645112960000|2022-02-17 15:49:20|14826.01|14826.01|14826.01|14826.01|14826.01|14826.01|14826.01|14826.01|0
1645112970000|2022-02-17 15:49:30|14826.95|14826.95|14827.36|14827.36|14827.36|14827.36|14826.95|14826.95|0
1645112990000|2022-02-17 15:49:50|14827.57|14827.57|14828.59|14828.59|14828.59|14828.59|14827.57|14827.57|0
1645113050000|2022-02-17 15:50:50|14829.4|14829.4|14829.4|14829.4|14829.4|14829.4|14829.4|14829.4|0
1645113060000|2022-02-17 15:51:00|14831.23|14831.23|14830.33|14830.33|14831.23|14831.23|14830.32|14830.32|0
1645113070000|2022-02-17 15:51:10|14831.27|14831.27|14831.27|14831.27|14831.27|14831.27|14831.27|14831.27|0
1645113080000|2022-02-17 15:51:20|14831.72|14831.72|14831.72|14831.72|14831.72|14831.72|14831.72|14831.72|0
1645113100000|2022-02-17 15:51:40|14831.24|14831.24|14831.24|14831.24|14831.24|14831.24|14831.24|14831.24|0
1645113120000|2022-02-17 15:52:00|14835.94|14835.94|14839.16|14839.16|14839.16|14839.16|14835.94|14835.94|0
1645113140000|2022-02-17 15:52:20|14839.39|14839.39|14839.83|14839.83|14839.83|14839.83|14839.39|14839.39|0
1645113160000|2022-02-17 15:52:40|14839.36|14839.36|14842.11|14842.11|14842.11|14842.11|14839.36|14839.36|0
1645113170000|2022-02-17 15:52:50|14841.29|14841.29|14841.29|14841.29|14841.29|14841.29|14841.29|14841.29|0
1645113190000|2022-02-17 15:53:10|14840.83|14840.83|14841.29|14841.29|14841.29|14841.29|14840.83|14840.83|0
1645113200000|2022-02-17 15:53:20|14841.91|14841.91|14841.91|14841.91|14841.91|14841.91|14841.91|14841.91|0
1645113230000|2022-02-17 15:53:50|14840.99|14840.99|14840.99|14840.99|14840.99|14840.99|14840.99|14840.99|0
1645113260000|2022-02-17 15:54:20|14841.45|14841.45|14841.45|14841.45|14841.45|14841.45|14841.45|14841.45|0
1645113270000|2022-02-17 15:54:30|14840.54|14840.54|14840.74|14840.74|14840.74|14840.74|14840.54|14840.54|0
1645113280000|2022-02-17 15:54:40|14841.68|14841.68|14841.68|14841.68|14841.68|14841.68|14841.68|14841.68|0
1645113290000|2022-02-17 15:54:50|14842.63|14842.63|14843.07|14843.07|14843.07|14843.07|14842.63|14842.63|0
1645113300000|2022-02-17 15:55:00|14843.48|14843.48|14843.71|14843.71|14843.71|14843.71|14843.48|14843.48|0
1645113310000|2022-02-17 15:55:10|14843.91|14843.91|14843.91|14843.91|14843.91|14843.91|14843.91|14843.91|0
1645113320000|2022-02-17 15:55:20|14844.85|14844.85|14850.78|14850.78|14851.25|14851.25|14844.85|14844.85|0
1645113330000|2022-02-17 15:55:30|14848.95|14848.95|14848.95|14848.95|14848.95|14848.95|14848.95|14848.95|0
1645113340000|2022-02-17 15:55:40|14849.41|14849.41|14849.41|14849.41|14849.41|14849.41|14849.41|14849.41|0
1645113350000|2022-02-17 15:55:50|14849.19|14849.19|14849.19|14849.19|14849.19|14849.19|14849.19|14849.19|0
1645113360000|2022-02-17 15:56:00|14849.6|14849.6|14849.6|14849.6|14849.6|14849.6|14849.6|14849.6|0
1645113380000|2022-02-17 15:56:20|14850.04|14850.04|14850.04|14850.04|14850.04|14850.04|14850.04|14850.04|0
1645113390000|2022-02-17 15:56:30|14852.79|14852.79|14853.24|14853.24|14853.24|14853.24|14852.79|14852.79|0
1645113410000|2022-02-17 15:56:50|14853.69|14853.69|14853.69|14853.69|14853.69|14853.69|14853.69|14853.69|0
1645113420000|2022-02-17 15:57:00|14854.19|14854.19|14854.19|14854.19|14854.19|14854.19|14854.19|14854.19|0
1645113430000|2022-02-17 15:57:10|14855.62|14855.62|14855.62|14855.62|14855.62|14855.62|14855.62|14855.62|0
1645113440000|2022-02-17 15:57:20|14856.1|14856.1|14855.65|14855.65|14856.1|14856.1|14855.65|14855.65|0
1645113450000|2022-02-17 15:57:30|14855.43|14855.43|14857.06|14857.06|14857.06|14857.06|14855.43|14855.43|0
1645113460000|2022-02-17 15:57:40|14858.49|14858.49|14858.49|14858.49|14858.49|14858.49|14858.49|14858.49|0
1645113470000|2022-02-17 15:57:50|14859.44|14859.44|14859.89|14859.89|14860.1|14860.1|14859.44|14859.44|0
1645113480000|2022-02-17 15:58:00|14859.69|14859.69|14864.11|14864.11|14864.11|14864.11|14859.69|14859.69|0
1645113490000|2022-02-17 15:58:10|14865.54|14865.54|14866.61|14866.61|14866.61|14866.61|14865.49|14865.49|0
1645113520000|2022-02-17 15:58:40|14867.07|14867.07|14868.9|14868.9|14868.9|14868.9|14867.07|14867.07|0
1645113540000|2022-02-17 15:59:00|14867.98|14867.98|14867.98|14867.98|14867.98|14867.98|14867.98|14867.98|0
1645113550000|2022-02-17 15:59:10|14868.9|14868.9|14867.07|14867.07|14868.9|14868.9|14867.07|14867.07|0
1645113570000|2022-02-17 15:59:30|14867.98|14867.98|14868.8|14868.8|14868.8|14868.8|14867.98|14867.98|0
1645113580000|2022-02-17 15:59:40|14868.39|14868.39|14868.39|14868.39|14868.39|14868.39|14868.39|14868.39|0
1645113600000|2022-02-17 16:00:00|14867.92|14867.92|14865.51|14865.51|14867.92|14867.92|14865.51|14865.51|0
1645113610000|2022-02-17 16:00:10|14865.05|14865.05|14862.25|14862.25|14865.05|14865.05|14861.79|14861.79|0
1645113620000|2022-02-17 16:00:20|14861.43|14861.43|14855.97|14855.97|14861.43|14861.43|14855.06|14855.06|0
1645113630000|2022-02-17 16:00:30|14856.88|14856.88|14856.88|14856.88|14856.88|14856.88|14856.88|14856.88|0
1645113690000|2022-02-17 16:01:30|14857.8|14857.8|14857.8|14857.8|14857.8|14857.8|14857.8|14857.8|0
1645113740000|2022-02-17 16:02:20|14857.24|14857.24|14857.24|14857.24|14857.24|14857.24|14857.24|14857.24|0
1645113750000|2022-02-17 16:02:30|14857.71|14857.71|14857.71|14857.71|14857.71|14857.71|14857.71|14857.71|0
1645113770000|2022-02-17 16:02:50|14856.28|14856.28|14856.28|14856.28|14856.28|14856.28|14856.28|14856.28|0
1645113780000|2022-02-17 16:03:00|14855.34|14855.34|14855.34|14855.34|14855.34|14855.34|14855.34|14855.34|0
1645113800000|2022-02-17 16:03:20|14855.79|14855.79|14855.79|14855.79|14855.79|14855.79|14855.79|14855.79|0
1645113810000|2022-02-17 16:03:30|14855.34|14855.34|14856.77|14856.77|14856.77|14856.77|14855.34|14855.34|0
1645113820000|2022-02-17 16:03:40|14857.23|14857.23|14857.23|14857.23|14857.23|14857.23|14857.23|14857.23|0
1645113830000|2022-02-17 16:03:50|14856.67|14856.67|14855.85|14855.85|14856.67|14856.67|14855.85|14855.85|0
1645113840000|2022-02-17 16:04:00|14854.02|14854.02|14854.02|14854.02|14854.02|14854.02|14854.02|14854.02|0
1645113850000|2022-02-17 16:04:10|14853.57|14853.57|14849.88|14849.88|14853.57|14853.57|14849.88|14849.88|0
1645113860000|2022-02-17 16:04:20|14849.38|14849.38|14849.38|14849.38|14849.38|14849.38|14849.38|14849.38|0
1645113880000|2022-02-17 16:04:40|14849.84|14849.84|14848.4|14848.4|14849.84|14849.84|14848.4|14848.4|0
1645113890000|2022-02-17 16:04:50|14849.84|14849.84|14849.84|14849.84|14849.84|14849.84|14849.84|14849.84|0
1645113900000|2022-02-17 16:05:00|14848.92|14848.92|14848.11|14848.11|14848.92|14848.92|14848.11|14848.11|0
1645113910000|2022-02-17 16:05:10|14848.66|14848.66|14848.66|14848.66|14848.66|14848.66|14848.66|14848.66|0
1645113920000|2022-02-17 16:05:20|14850.1|14850.1|14849.89|14849.89|14850.1|14850.1|14849.89|14849.89|0
1645113940000|2022-02-17 16:05:40|14851.28|14851.28|14850.73|14850.73|14852.16|14852.16|14850.73|14850.73|0
1645113960000|2022-02-17 16:06:00|14850.52|14850.52|14850.98|14850.98|14850.98|14850.98|14850.52|14850.52|0
1645113970000|2022-02-17 16:06:10|14851.8|14851.8|14850.98|14850.98|14851.8|14851.8|14850.98|14850.98|0
1645113980000|2022-02-17 16:06:20|14850.16|14850.16|14850.16|14850.16|14850.16|14850.16|14850.16|14850.16|0
1645113990000|2022-02-17 16:06:30|14851.57|14851.57|14854.85|14854.85|14854.85|14854.85|14851.57|14851.57|0
1645114000000|2022-02-17 16:06:40|14855.67|14855.67|14855.67|14855.67|14855.67|14855.67|14855.67|14855.67|0
1645114030000|2022-02-17 16:07:10|14856.23|14856.23|14856.7|14856.7|14856.7|14856.7|14856.23|14856.23|0
1645114040000|2022-02-17 16:07:20|14857.17|14857.17|14858.49|14858.49|14858.49|14858.49|14857.17|14857.17|0
1645114060000|2022-02-17 16:07:40|14858.53|14858.53|14858.53|14858.53|14858.53|14858.53|14858.53|14858.53|0
1645114070000|2022-02-17 16:07:50|14858.06|14858.06|14858.98|14858.98|14858.98|14858.98|14858.06|14858.06|0
1645114080000|2022-02-17 16:08:00|14860.61|14860.61|14860.61|14860.61|14860.61|14860.61|14860.61|14860.61|0
1645114090000|2022-02-17 16:08:10|14861.07|14861.07|14860.25|14860.25|14861.07|14861.07|14859.31|14859.31|0
1645114100000|2022-02-17 16:08:20|14859.79|14859.79|14862.11|14862.11|14862.11|14862.11|14859.79|14859.79|0
1645114110000|2022-02-17 16:08:30|14862.93|14862.93|14862.93|14862.93|14862.93|14862.93|14862.93|14862.93|0
1645114120000|2022-02-17 16:08:40|14863.38|14863.38|14863.38|14863.38|14863.38|14863.38|14863.38|14863.38|0
1645114130000|2022-02-17 16:08:50|14863.16|14863.16|14862.5|14862.5|14863.16|14863.16|14862.05|14862.05|0
1645114140000|2022-02-17 16:09:00|14862.05|14862.05|14862.05|14862.05|14862.05|14862.05|14862.05|14862.05|0
1645114150000|2022-02-17 16:09:10|14862.5|14862.5|14862.5|14862.5|14862.5|14862.5|14862.5|14862.5|0
1645114170000|2022-02-17 16:09:30|14861.07|14861.07|14861.07|14861.07|14861.07|14861.07|14861.07|14861.07|0
1645114200000|2022-02-17 16:10:00|14860.61|14860.61|14864.39|14864.39|14864.39|14864.39|14860.61|14860.61|0
1645114220000|2022-02-17 16:10:20|14863.94|14863.94|14863.94|14863.94|14863.94|14863.94|14863.94|14863.94|0
1645114230000|2022-02-17 16:10:30|14865.05|14865.05|14865.51|14865.51|14865.51|14865.51|14865.05|14865.05|0
1645114240000|2022-02-17 16:10:40|14864.08|14864.08|14864.99|14864.99|14864.99|14864.99|14864.08|14864.08|0
1645114250000|2022-02-17 16:10:50|14865.21|14865.21|14863.38|14863.38|14865.21|14865.21|14863.38|14863.38|0
1645114260000|2022-02-17 16:11:00|14863.83|14863.83|14864.29|14864.29|14864.29|14864.29|14863.83|14863.83|0
1645114270000|2022-02-17 16:11:10|14864.75|14864.75|14864.75|14864.75|14864.75|14864.75|14864.75|14864.75|0
1645114280000|2022-02-17 16:11:20|14865.64|14865.64|14865.64|14865.64|14865.64|14865.64|14865.64|14865.64|0
1645114310000|2022-02-17 16:11:50|14864.97|14864.97|14864.51|14864.51|14864.97|14864.97|14864.51|14864.51|0
1645114320000|2022-02-17 16:12:00|14864.31|14864.31|14864.76|14864.76|14864.76|14864.76|14864.31|14864.31|0
1645114330000|2022-02-17 16:12:10|14865.24|14865.24|14865.24|14865.24|14865.24|14865.24|14865.24|14865.24|0
1645114340000|2022-02-17 16:12:20|14865.03|14865.03|14865.03|14865.03|14865.03|14865.03|14865.03|14865.03|0
1645114360000|2022-02-17 16:12:40|14865.49|14865.49|14864.05|14864.05|14865.49|14865.49|14864.05|14864.05|0
1645114370000|2022-02-17 16:12:50|14864.55|14864.55|14863.58|14863.58|14864.55|14864.55|14863.11|14863.11|0
1645114390000|2022-02-17 16:13:10|14863.12|14863.12|14863.14|14863.14|14863.14|14863.14|14862.68|14862.68|0
1645114410000|2022-02-17 16:13:30|14867.83|14867.83|14867.83|14867.83|14867.83|14867.83|14867.37|14867.37|0
1645114420000|2022-02-17 16:13:40|14867.28|14867.28|14867.28|14867.28|14867.28|14867.28|14867.28|14867.28|0
1645114440000|2022-02-17 16:14:00|14868.19|14868.19|14868.19|14868.19|14868.66|14868.66|14868.19|14868.19|0
1645114510000|2022-02-17 16:15:10|14867.27|14867.27|14866.82|14866.82|14867.73|14867.73|14866.82|14866.82|0
1645114520000|2022-02-17 16:15:20|14865.9|14865.9|14865.7|14865.7|14865.9|14865.9|14865.7|14865.7|0
1645114530000|2022-02-17 16:15:30|14865.24|14865.24|14865.03|14865.03|14865.24|14865.24|14865.03|14865.03|0
1645114550000|2022-02-17 16:15:50|14864.12|14864.12|14861.3|14861.3|14864.12|14864.12|14861.3|14861.3|0
1645114560000|2022-02-17 16:16:00|14861.76|14861.76|14861.53|14861.53|14861.76|14861.76|14861.53|14861.53|0
1645114570000|2022-02-17 16:16:10|14861.31|14861.31|14860.67|14860.67|14861.31|14861.31|14860.17|14860.17|0
1645114600000|2022-02-17 16:16:40|14861.14|14861.14|14861.14|14861.14|14861.14|14861.14|14861.14|14861.14|0
1645114610000|2022-02-17 16:16:50|14862.05|14862.05|14862.05|14862.05|14862.05|14862.05|14862.05|14862.05|0
1645114630000|2022-02-17 16:17:10|14861.14|14861.14|14861.14|14861.14|14861.14|14861.14|14861.14|14861.14|0
1645114640000|2022-02-17 16:17:20|14861.34|14861.34|14861.34|14861.34|14861.34|14861.34|14861.34|14861.34|0
1645114650000|2022-02-17 16:17:30|14861.81|14861.81|14863.25|14863.25|14863.25|14863.25|14861.81|14861.81|0
1645114670000|2022-02-17 16:17:50|14863.71|14863.71|14864.16|14864.16|14864.16|14864.16|14863.71|14863.71|0
1645114680000|2022-02-17 16:18:00|14863.69|14863.69|14864.51|14864.51|14864.51|14864.51|14863.69|14863.69|0
1645114710000|2022-02-17 16:18:30|14865.42|14865.42|14865.42|14865.42|14865.42|14865.42|14865.42|14865.42|0
1645114720000|2022-02-17 16:18:40|14864.93|14864.93|14865.84|14865.84|14865.84|14865.84|14864.93|14864.93|0
1645114730000|2022-02-17 16:18:50|14864.93|14864.93|14864.93|14864.93|14864.93|14864.93|14864.93|14864.93|0
1645114750000|2022-02-17 16:19:10|14864.01|14864.01|14863.54|14863.54|14864.01|14864.01|14863.1|14863.1|0
1645114770000|2022-02-17 16:19:30|14864|14864|14864|14864|14864|14864|14863.54|14863.54|0
1645114780000|2022-02-17 16:19:40|14863.8|14863.8|14863.8|14863.8|14863.8|14863.8|14863.8|14863.8|0
1645114790000|2022-02-17 16:19:50|14862.88|14862.88|14862.88|14862.88|14862.88|14862.88|14862.88|14862.88|0
1645114800000|2022-02-17 16:20:00|14862.41|14862.41|14862.41|14862.41|14862.41|14862.41|14862.41|14862.41|0
1645114810000|2022-02-17 16:20:10|14862.21|14862.21|14861.91|14861.91|14862.41|14862.41|14861.91|14861.91|0
1645114840000|2022-02-17 16:20:40|14862.37|14862.37|14862.37|14862.37|14862.37|14862.37|14862.37|14862.37|0
1645114870000|2022-02-17 16:21:10|14862.6|14862.6|14862.82|14862.82|14862.82|14862.82|14862.6|14862.6|0
1645114880000|2022-02-17 16:21:20|14863.73|14863.73|14865.22|14865.22|14865.22|14865.22|14863.73|14863.73|0
1645114910000|2022-02-17 16:21:50|14866.04|14866.04|14866.98|14866.98|14866.98|14866.98|14866.04|14866.04|0
1645114920000|2022-02-17 16:22:00|14866.43|14866.43|14866.43|14866.43|14866.43|14866.43|14866.43|14866.43|0
1645114930000|2022-02-17 16:22:10|14866.98|14866.98|14866.53|14866.53|14866.98|14866.98|14866.53|14866.53|0
1645114940000|2022-02-17 16:22:20|14867.44|14867.44|14867.44|14867.44|14867.44|14867.44|14867.44|14867.44|0
1645114950000|2022-02-17 16:22:30|14869.08|14869.08|14869.08|14869.08|14869.08|14869.08|14869.08|14869.08|0
1645114970000|2022-02-17 16:22:50|14870.51|14870.51|14870.51|14870.51|14870.51|14870.51|14870.51|14870.51|0
1645114980000|2022-02-17 16:23:00|14869.69|14869.69|14869.69|14869.69|14869.69|14869.69|14869.69|14869.69|0
1645114990000|2022-02-17 16:23:10|14869.23|14869.23|14869.23|14869.23|14869.23|14869.23|14869.23|14869.23|0
1645115000000|2022-02-17 16:23:20|14869.01|14869.01|14869.93|14869.93|14869.93|14869.93|14869.01|14869.01|0
1645115020000|2022-02-17 16:23:40|14869.72|14869.72|14868.9|14868.9|14869.72|14869.72|14868.9|14868.9|0
1645115030000|2022-02-17 16:23:50|14868.49|14868.49|14868.55|14868.55|14868.69|14868.69|14868.08|14868.08|0
1645115040000|2022-02-17 16:24:00|14868.96|14868.96|14864.66|14864.66|14868.96|14868.96|14864.66|14864.66|0
1645115050000|2022-02-17 16:24:10|14863.74|14863.74|14861.98|14861.98|14863.74|14863.74|14861.98|14861.98|0
1645115080000|2022-02-17 16:24:40|14862.39|14862.39|14857.56|14857.56|14862.39|14862.39|14857.56|14857.56|0
1645115090000|2022-02-17 16:24:50|14857.35|14857.35|14856.44|14856.44|14857.35|14857.35|14856.44|14856.44|0
1645115100000|2022-02-17 16:25:00|14857.26|14857.26|14859.04|14859.04|14860.01|14860.01|14857.26|14857.26|0
1645115110000|2022-02-17 16:25:10|14858.58|14858.58|14861.25|14861.25|14862.68|14862.68|14855.71|14855.71|0
1645115120000|2022-02-17 16:25:20|14861.45|14861.45|14860.14|14860.14|14861.45|14861.45|14860.14|14860.14|0
1645115130000|2022-02-17 16:25:30|14860.95|14860.95|14862.39|14862.39|14862.39|14862.39|14860.95|14860.95|0
1645115140000|2022-02-17 16:25:40|14861.89|14861.89|14860.51|14860.51|14861.89|14861.89|14860.51|14860.51|0
1645115160000|2022-02-17 16:26:00|14862.33|14862.33|14861.94|14861.94|14862.33|14862.33|14861.02|14861.02|0
1645115170000|2022-02-17 16:26:10|14862.43|14862.43|14862.43|14862.43|14862.43|14862.43|14862.43|14862.43|0
1645115180000|2022-02-17 16:26:20|14863.25|14863.25|14863.25|14863.25|14863.25|14863.25|14862.33|14862.33|0
1645115190000|2022-02-17 16:26:30|14863.72|14863.72|14863.72|14863.72|14863.72|14863.72|14863.72|14863.72|0
1645115200000|2022-02-17 16:26:40|14865.16|14865.16|14865.24|14865.24|14866.15|14866.15|14865.16|14865.16|0
1645115210000|2022-02-17 16:26:50|14864.78|14864.78|14866.5|14866.5|14866.96|14866.96|14864.57|14864.57|0
1645115220000|2022-02-17 16:27:00|14868.33|14868.33|14868.8|14868.8|14868.8|14868.8|14868.33|14868.33|0
1645115230000|2022-02-17 16:27:10|14869.72|14869.72|14869.72|14869.72|14869.72|14869.72|14869.72|14869.72|0
1645115250000|2022-02-17 16:27:30|14870.13|14870.13|14870.13|14870.13|14870.13|14870.13|14870.13|14870.13|0
1645115260000|2022-02-17 16:27:40|14870.54|14870.54|14870.54|14870.54|14870.54|14870.54|14870.54|14870.54|0
1645115280000|2022-02-17 16:28:00|14870.08|14870.08|14869.17|14869.17|14870.08|14870.08|14869.17|14869.17|0
1645115290000|2022-02-17 16:28:10|14868.35|14868.35|14868.35|14868.35|14868.35|14868.35|14868.35|14868.35|0
1645115300000|2022-02-17 16:28:20|14868.82|14868.82|14868.82|14868.82|14868.82|14868.82|14868.82|14868.82|0
1645115310000|2022-02-17 16:28:30|14868.15|14868.15|14868.15|14868.15|14868.15|14868.15|14868.15|14868.15|0
1645115320000|2022-02-17 16:28:40|14865.41|14865.41|14866.52|14866.52|14866.52|14866.52|14865.41|14865.41|0
1645115330000|2022-02-17 16:28:50|14866.05|14866.05|14863.53|14863.53|14866.05|14866.05|14863.53|14863.53|0
1645115340000|2022-02-17 16:29:00|14865.17|14865.17|14864.24|14864.24|14865.36|14865.36|14863.53|14863.53|0
1645115350000|2022-02-17 16:29:10|14864.02|14864.02|14861.72|14861.72|14864.02|14864.02|14861.72|14861.72|0
1645115360000|2022-02-17 16:29:20|14860.9|14860.9|14860.9|14860.9|14861.11|14861.11|14860.9|14860.9|0
1645115370000|2022-02-17 16:29:30|14860.35|14860.35|14862.39|14862.39|14862.39|14862.39|14858.82|14858.82|0
1645115380000|2022-02-17 16:29:40|14861.83|14861.83|14857.79|14857.79|14862.75|14862.75|14857.79|14857.79|0
1645115390000|2022-02-17 16:29:50|14858.26|14858.26|14857.31|14857.31|14859.65|14859.65|14857.31|14857.31|0
1645172100000|2022-02-18 08:15:00|14872.14|14872.14|14870.71|14870.71|14872.14|14872.14|14870.71|14870.71|0
1645172110000|2022-02-18 08:15:10|14874.36|14874.36|14874.36|14874.36|14874.36|14874.36|14874.36|14874.36|0
1645172120000|2022-02-18 08:15:20|14871.62|14871.62|14871.62|14871.62|14871.62|14871.62|14871.62|14871.62|0
1645172130000|2022-02-18 08:15:30|14874.49|14874.49|14878.96|14878.96|14878.96|14878.96|14874.49|14874.49|0
1645172140000|2022-02-18 08:15:40|14880.61|14880.61|14878.73|14878.73|14880.61|14880.61|14877.09|14877.09|0
1645172160000|2022-02-18 08:16:00|14879.64|14879.64|14891.91|14891.91|14891.91|14891.91|14879.64|14879.64|0
1645172170000|2022-02-18 08:16:10|14893.74|14893.74|14893.74|14893.74|14893.74|14893.74|14893.74|14893.74|0
1645172180000|2022-02-18 08:16:20|14890.08|14890.08|14890.49|14890.49|14890.49|14890.49|14890.08|14890.08|0
1645172210000|2022-02-18 08:16:50|14890.94|14890.94|14890.49|14890.49|14890.94|14890.94|14890.49|14890.49|0
1645172220000|2022-02-18 08:17:00|14891.93|14891.93|14891.93|14891.93|14891.93|14891.93|14891.93|14891.93|0
1645172270000|2022-02-18 08:17:50|14895.2|14895.2|14895.2|14895.2|14895.2|14895.2|14895.2|14895.2|0
1645172280000|2022-02-18 08:18:00|14890.3|14890.3|14890.3|14890.3|14890.3|14890.3|14890.3|14890.3|0
1645172290000|2022-02-18 08:18:10|14892.2|14892.2|14891.81|14891.81|14892.2|14892.2|14890.38|14890.38|0
1645172300000|2022-02-18 08:18:20|14890.99|14890.99|14889.62|14889.62|14890.99|14890.99|14889.62|14889.62|0
1645172320000|2022-02-18 08:18:40|14891.05|14891.05|14894.26|14894.26|14894.26|14894.26|14891.05|14891.05|0
1645172330000|2022-02-18 08:18:50|14894.71|14894.71|14897.48|14897.48|14897.48|14897.48|14894.71|14894.71|0
1645172340000|2022-02-18 08:19:00|14896.05|14896.05|14897.48|14897.48|14897.48|14897.48|14896.05|14896.05|0
1645172350000|2022-02-18 08:19:10|14898.3|14898.3|14898.92|14898.92|14899.13|14899.13|14897.89|14897.89|0
1645172360000|2022-02-18 08:19:20|14898.71|14898.71|14898.71|14898.71|14898.71|14898.71|14898.71|14898.71|0
1645172370000|2022-02-18 08:19:30|14899.13|14899.13|14898.12|14898.12|14899.13|14899.13|14897.29|14897.29|0
1645172380000|2022-02-18 08:19:40|14897.91|14897.91|14896.88|14896.88|14898.12|14898.12|14896.88|14896.88|0
1645172390000|2022-02-18 08:19:50|14897.5|14897.5|14896.27|14896.27|14897.5|14897.5|14896.27|14896.27|0
1645172410000|2022-02-18 08:20:10|14896.47|14896.47|14898.32|14898.32|14898.32|14898.32|14896.27|14896.27|0
1645172420000|2022-02-18 08:20:20|14896.88|14896.88|14896.27|14896.27|14896.88|14896.88|14896.06|14896.06|0
1645172430000|2022-02-18 08:20:30|14896.68|14896.68|14899.13|14899.13|14899.13|14899.13|14896.68|14896.68|0
1645172450000|2022-02-18 08:20:50|14901.36|14901.36|14901.36|14901.36|14901.57|14901.57|14901.36|14901.36|0
1645172460000|2022-02-18 08:21:00|14901.57|14901.57|14901.57|14901.57|14901.57|14901.57|14901.57|14901.57|0
1645172470000|2022-02-18 08:21:10|14902.39|14902.39|14903.21|14903.21|14903.21|14903.21|14902.39|14902.39|0
1645172480000|2022-02-18 08:21:20|14902.59|14902.59|14911.37|14911.37|14911.37|14911.37|14902.59|14902.59|0
1645172500000|2022-02-18 08:21:40|14910.26|14910.26|14910.26|14910.26|14910.26|14910.26|14910.26|14910.26|0
1645172520000|2022-02-18 08:22:00|14911.63|14911.63|14911.63|14911.63|14911.63|14911.63|14911.63|14911.63|0
1645172530000|2022-02-18 08:22:10|14909.57|14909.57|14909.57|14909.57|14909.57|14909.57|14909.57|14909.57|0
1645172540000|2022-02-18 08:22:20|14909.11|14909.11|14909.32|14909.32|14909.32|14909.32|14909.11|14909.11|0
1645172550000|2022-02-18 08:22:30|14908.5|14908.5|14914.81|14914.81|14914.81|14914.81|14908.5|14908.5|0
1645172560000|2022-02-18 08:22:40|14915.72|14915.72|14915.31|14915.31|14915.72|14915.72|14915.31|14915.31|0
1645172570000|2022-02-18 08:22:50|14915.11|14915.11|14917.51|14917.51|14918.33|14918.33|14914.65|14914.65|0
1645172580000|2022-02-18 08:23:00|14915.88|14915.88|14916.49|14916.49|14916.49|14916.49|14915.88|14915.88|0
1645172590000|2022-02-18 08:23:10|14917.32|14917.32|14921.09|14921.09|14921.09|14921.09|14915.67|14915.67|0
1645172600000|2022-02-18 08:23:20|14922.52|14922.52|14927.08|14927.08|14927.08|14927.08|14922.52|14922.52|0
1645172610000|2022-02-18 08:23:30|14928|14928|14928.47|14928.47|14928.47|14928.47|14928|14928|0
1645172620000|2022-02-18 08:23:40|14929.9|14929.9|14935.85|14935.85|14935.85|14935.85|14929.9|14929.9|0
1645172640000|2022-02-18 08:24:00|14936.4|14936.4|14933.54|14933.54|14936.4|14936.4|14933.54|14933.54|0
1645172650000|2022-02-18 08:24:10|14932.1|14932.1|14930.67|14930.67|14933.54|14933.54|14930.67|14930.67|0
1645172670000|2022-02-18 08:24:30|14929.75|14929.75|14928.27|14928.27|14929.75|14929.75|14928.27|14928.27|0
1645172680000|2022-02-18 08:24:40|14931.14|14931.14|14931.14|14931.14|14931.14|14931.14|14931.14|14931.14|0
1645172710000|2022-02-18 08:25:10|14929.7|14929.7|14932.57|14932.57|14932.57|14932.57|14929.7|14929.7|0
1645172730000|2022-02-18 08:25:30|14935.84|14935.84|14935.84|14935.84|14935.84|14935.84|14935.84|14935.84|0
1645172740000|2022-02-18 08:25:40|14938.71|14938.71|14937.3|14937.3|14938.71|14938.71|14937.3|14937.3|0
1645172750000|2022-02-18 08:25:50|14936.27|14936.27|14936.27|14936.27|14936.27|14936.27|14934.84|14934.84|0
1645172760000|2022-02-18 08:26:00|14937.21|14937.21|14950.61|14950.61|14950.61|14950.61|14937.21|14937.21|0
1645172780000|2022-02-18 08:26:20|14951.64|14951.64|14952.46|14952.46|14952.46|14952.46|14951.64|14951.64|0
1645172790000|2022-02-18 08:26:30|14950.47|14950.47|14950.47|14950.47|14950.47|14950.47|14950.47|14950.47|0
1645172810000|2022-02-18 08:26:50|14950.68|14950.68|14950.18|14950.18|14950.68|14950.68|14950.18|14950.18|0
1645172820000|2022-02-18 08:27:00|14950.68|14950.68|14950.68|14950.68|14950.68|14950.68|14950.68|14950.68|0
1645172840000|2022-02-18 08:27:20|14948.85|14948.85|14949.76|14949.76|14949.76|14949.76|14948.85|14948.85|0
1645172850000|2022-02-18 08:27:30|14951.44|14951.44|14950|14950|14952.25|14952.25|14950|14950|0
1645172880000|2022-02-18 08:28:00|14950.21|14950.21|14950.21|14950.21|14950.21|14950.21|14950.21|14950.21|0
1645172890000|2022-02-18 08:28:10|14950.67|14950.67|14951.12|14951.12|14952.04|14952.04|14950.67|14950.67|0
1645172900000|2022-02-18 08:28:20|14952.95|14952.95|14952.95|14952.95|14952.95|14952.95|14952.95|14952.95|0
1645172950000|2022-02-18 08:29:10|14951.52|14951.52|14951.34|14951.34|14952.46|14952.46|14951.34|14951.34|0
1645172960000|2022-02-18 08:29:20|14950.43|14950.43|14950.43|14950.43|14950.43|14950.43|14950.43|14950.43|0
1645172970000|2022-02-18 08:29:30|14949.49|14949.49|14949.49|14949.49|14949.49|14949.49|14949.49|14949.49|0
1645172980000|2022-02-18 08:29:40|14948.99|14948.99|14951.22|14951.22|14951.22|14951.22|14948.99|14948.99|0
1645173000000|2022-02-18 08:30:00|14949.55|14949.55|14947.32|14947.32|14950.66|14950.66|14947.32|14947.32|0
1645173010000|2022-02-18 08:30:10|14948.99|14948.99|14949.49|14949.49|14949.49|14949.49|14948.99|14948.99|0
1645173040000|2022-02-18 08:30:40|14949.01|14949.01|14949.01|14949.01|14949.01|14949.01|14949.01|14949.01|0
1645173070000|2022-02-18 08:31:10|14948.19|14948.19|14940.5|14940.5|14948.19|14948.19|14940.5|14940.5|0
1645173080000|2022-02-18 08:31:20|14942.18|14942.18|14940.35|14940.35|14942.18|14942.18|14938.68|14938.68|0
1645173110000|2022-02-18 08:31:50|14937.61|14937.61|14937.61|14937.61|14937.61|14937.61|14937.61|14937.61|0
1645173120000|2022-02-18 08:32:00|14940.35|14940.35|14938.92|14938.92|14940.35|14940.35|14938.92|14938.92|0
1645173130000|2022-02-18 08:32:10|14937.09|14937.09|14930.09|14930.09|14937.09|14937.09|14930.09|14930.09|0
1645173140000|2022-02-18 08:32:20|14928.66|14928.66|14931.53|14931.53|14931.53|14931.53|14928.66|14928.66|0
1645173150000|2022-02-18 08:32:30|14932.96|14932.96|14932.96|14932.96|14932.96|14932.96|14932.96|14932.96|0
1645173180000|2022-02-18 08:33:00|14935.83|14935.83|14940.04|14940.04|14940.04|14940.04|14929.49|14929.49|0
1645173210000|2022-02-18 08:33:30|14938.61|14938.61|14937.49|14937.49|14938.61|14938.61|14937.49|14937.49|0
1645173220000|2022-02-18 08:33:40|14940.32|14940.32|14940.32|14940.32|14940.32|14940.32|14940.32|14940.32|0
1645173230000|2022-02-18 08:33:50|14941.99|14941.99|14943.11|14943.11|14944.78|14944.78|14941.99|14941.99|0
1645173240000|2022-02-18 08:34:00|14943.57|14943.57|14943.57|14943.57|14943.57|14943.57|14943.57|14943.57|0
1645173250000|2022-02-18 08:34:10|14947.52|14947.52|14947.52|14947.52|14947.52|14947.52|14947.52|14947.52|0
1645173260000|2022-02-18 08:34:20|14946.08|14946.08|14946.08|14946.08|14946.08|14946.08|14946.08|14946.08|0
1645173280000|2022-02-18 08:34:40|14948.31|14948.31|14950.55|14950.55|14950.55|14950.55|14948.31|14948.31|0
1645173290000|2022-02-18 08:34:50|14948.87|14948.87|14948.87|14948.87|14948.87|14948.87|14948.87|14948.87|0
1645173310000|2022-02-18 08:35:10|14948.4|14948.4|14948.4|14948.4|14948.4|14948.4|14948.4|14948.4|0
1645173330000|2022-02-18 08:35:30|14950.04|14950.04|14950.04|14950.04|14950.04|14950.04|14950.04|14950.04|0
1645173340000|2022-02-18 08:35:40|14950.49|14950.49|14951.86|14951.86|14952.32|14952.32|14950.49|14950.49|0
1645173360000|2022-02-18 08:36:00|14950.75|14950.75|14951.31|14951.31|14951.31|14951.31|14950.75|14950.75|0
1645173370000|2022-02-18 08:36:10|14953.14|14953.14|14953.14|14953.14|14953.14|14953.14|14953.14|14953.14|0
1645173390000|2022-02-18 08:36:30|14952.58|14952.58|14953.69|14953.69|14953.69|14953.69|14952.58|14952.58|0
1645173410000|2022-02-18 08:36:50|14954.19|14954.19|14954.19|14954.19|14954.19|14954.19|14954.19|14954.19|0
1645173420000|2022-02-18 08:37:00|14953.63|14953.63|14949.15|14949.15|14953.63|14953.63|14949.15|14949.15|0
1645173450000|2022-02-18 08:37:30|14952.02|14952.02|14952.02|14952.02|14952.02|14952.02|14952.02|14952.02|0
1645173460000|2022-02-18 08:37:40|14953.45|14953.45|14953.45|14953.45|14953.45|14953.45|14953.45|14953.45|0
1645173480000|2022-02-18 08:38:00|14954.4|14954.4|14956.04|14956.04|14957.47|14957.47|14954.4|14954.4|0
1645173490000|2022-02-18 08:38:10|14957.03|14957.03|14958.46|14958.46|14958.46|14958.46|14957.03|14957.03|0
1645173500000|2022-02-18 08:38:20|14958.93|14958.93|14963.24|14963.24|14963.24|14963.24|14958.93|14958.93|0
1645173510000|2022-02-18 08:38:30|14966.11|14966.11|14974.09|14974.09|14974.09|14974.09|14966.11|14966.11|0
1645173520000|2022-02-18 08:38:40|14971.23|14971.23|14971.23|14971.23|14971.23|14971.23|14971.23|14971.23|0
1645173530000|2022-02-18 08:38:50|14970.11|14970.11|14974.2|14974.2|14974.2|14974.2|14970.11|14970.11|0
1645173560000|2022-02-18 08:39:20|14974.75|14974.75|14976.65|14976.65|14976.65|14976.65|14974.75|14974.75|0
1645173570000|2022-02-18 08:39:30|14978.63|14978.63|14978.63|14978.63|14978.63|14978.63|14978.63|14978.63|0
1645173580000|2022-02-18 08:39:40|14979.45|14979.45|14976.58|14976.58|14979.45|14979.45|14976.58|14976.58|0
1645173610000|2022-02-18 08:40:10|14978.22|14978.22|14978.22|14978.22|14978.22|14978.22|14978.22|14978.22|0
1645173620000|2022-02-18 08:40:20|14978.68|14978.68|14981.95|14981.95|14982.4|14982.4|14978.68|14978.68|0
1645173640000|2022-02-18 08:40:40|14984.81|14984.81|14984.81|14984.81|14984.81|14984.81|14984.81|14984.81|0
1645173680000|2022-02-18 08:41:20|14986.25|14986.25|14990.82|14990.82|14990.82|14990.82|14986.25|14986.25|0
1645173690000|2022-02-18 08:41:30|14992.26|14992.26|14992.26|14992.26|14992.26|14992.26|14992.26|14992.26|0
1645173720000|2022-02-18 08:42:00|14991.7|14991.7|14991.7|14991.7|14991.7|14991.7|14991.7|14991.7|0
1645173730000|2022-02-18 08:42:10|14990.26|14990.26|14987.91|14987.91|14990.26|14990.26|14987.91|14987.91|0
1645173750000|2022-02-18 08:42:30|14987|14987|14987|14987|14987|14987|14987|14987|0
1645173770000|2022-02-18 08:42:50|14986.44|14986.44|14987|14987|14987|14987|14986.44|14986.44|0
1645173780000|2022-02-18 08:43:00|14987.82|14987.82|14989.25|14989.25|14989.25|14989.25|14987.82|14987.82|0
1645173810000|2022-02-18 08:43:30|14991.08|14991.08|14991.08|14991.08|14991.08|14991.08|14991.08|14991.08|0
1645173840000|2022-02-18 08:44:00|14990.62|14990.62|14990.62|14990.62|14990.62|14990.62|14990.62|14990.62|0
1645173850000|2022-02-18 08:44:10|14993.49|14993.49|14993.49|14993.49|14993.49|14993.49|14993.49|14993.49|0
1645173860000|2022-02-18 08:44:20|14992.58|14992.58|14992.58|14992.58|14992.58|14992.58|14992.58|14992.58|0
1645173900000|2022-02-18 08:45:00|14990.94|14990.94|14987.45|14987.45|14990.94|14990.94|14987.45|14987.45|0
1645173920000|2022-02-18 08:45:20|14986.33|14986.33|14986.33|14986.33|14986.33|14986.33|14986.33|14986.33|0
1645173960000|2022-02-18 08:46:00|14985.42|14985.42|14978.88|14978.88|14985.42|14985.42|14978.88|14978.88|0
1645174000000|2022-02-18 08:46:40|14979.8|14979.8|14979.8|14979.8|14979.8|14979.8|14979.8|14979.8|0
1645174010000|2022-02-18 08:46:50|14980.91|14980.91|14980.91|14980.91|14980.91|14980.91|14980.91|14980.91|0
1645174020000|2022-02-18 08:47:00|14981.73|14981.73|14981.73|14981.73|14981.73|14981.73|14981.73|14981.73|0
1645174030000|2022-02-18 08:47:10|14981.17|14981.17|14981.99|14981.99|14981.99|14981.99|14981.17|14981.17|0
1645174040000|2022-02-18 08:47:20|14980.88|14980.88|14980.88|14980.88|14980.88|14980.88|14980.88|14980.88|0
1645174060000|2022-02-18 08:47:40|14981.99|14981.99|14981.99|14981.99|14981.99|14981.99|14981.99|14981.99|0
1645174070000|2022-02-18 08:47:50|14983.43|14983.43|14982.51|14982.51|14983.43|14983.43|14982.51|14982.51|0
1645174080000|2022-02-18 08:48:00|14983.07|14983.07|14983.07|14983.07|14983.07|14983.07|14983.07|14983.07|0
1645174090000|2022-02-18 08:48:10|14983.53|14983.53|14983.53|14983.53|14983.53|14983.53|14983.53|14983.53|0
1645174100000|2022-02-18 08:48:20|14982.41|14982.41|14981.08|14981.08|14982.41|14982.41|14980.53|14980.53|0
1645174120000|2022-02-18 08:48:40|14982.52|14982.52|14983.46|14983.46|14983.46|14983.46|14982.52|14982.52|0
1645174130000|2022-02-18 08:48:50|14984.37|14984.37|14984.37|14984.37|14984.37|14984.37|14984.37|14984.37|0
1645174140000|2022-02-18 08:49:00|14984.83|14984.83|14992.82|14992.82|14992.82|14992.82|14984.83|14984.83|0
1645174150000|2022-02-18 08:49:10|14992|14992|14990.17|14990.17|14992|14992|14990.17|14990.17|0
1645174170000|2022-02-18 08:49:30|14989.97|14989.97|14991.41|14991.41|14991.41|14991.41|14989.97|14989.97|0
1645174200000|2022-02-18 08:50:00|14991|14991|14988.13|14988.13|14991|14991|14988.13|14988.13|0
1645174210000|2022-02-18 08:50:10|14988.74|14988.74|14986.35|14986.35|14988.74|14988.74|14986.35|14986.35|0
1645174230000|2022-02-18 08:50:30|14985.94|14985.94|14989.1|14989.1|14989.1|14989.1|14985.94|14985.94|0
1645174250000|2022-02-18 08:50:50|14988.68|14988.68|14991.89|14991.89|14991.89|14991.89|14988.68|14988.68|0
1645174260000|2022-02-18 08:51:00|14994.13|14994.13|14993.57|14993.57|14994.13|14994.13|14993.57|14993.57|0
1645174270000|2022-02-18 08:51:10|14992.45|14992.45|14989.58|14989.58|14992.45|14992.45|14989.58|14989.58|0
1645174330000|2022-02-18 08:52:10|14990.61|14990.61|14991.43|14991.43|14991.43|14991.43|14990.61|14990.61|0
1645174350000|2022-02-18 08:52:30|14992.86|14992.86|14996.15|14996.15|14996.15|14996.15|14992.86|14992.86|0
1645174370000|2022-02-18 08:52:50|14997.58|14997.58|15000.83|15000.83|15000.83|15000.83|14997.58|14997.58|0
1645174410000|2022-02-18 08:53:30|14999.16|14999.16|14999.16|14999.16|14999.16|14999.16|14999.16|14999.16|0
1645174420000|2022-02-18 08:53:40|14998.95|14998.95|14997.31|14997.31|14999.36|14999.36|14996.5|14996.5|0
1645174430000|2022-02-18 08:53:50|14996.75|14996.75|14996.75|14996.75|14996.75|14996.75|14996.75|14996.75|0
1645174440000|2022-02-18 08:54:00|14997.57|14997.57|14997.57|14997.57|14997.57|14997.57|14997.57|14997.57|0
1645174450000|2022-02-18 08:54:10|14999.43|14999.43|15000.4|15000.4|15000.4|15000.4|14999.43|14999.43|0
1645174480000|2022-02-18 08:54:40|15005.94|15005.94|15011.81|15011.81|15011.81|15011.81|15005.94|15005.94|0
1645174500000|2022-02-18 08:55:00|15012.28|15012.28|15012.28|15012.28|15012.28|15012.28|15012.28|15012.28|0
1645174510000|2022-02-18 08:55:10|15012.07|15012.07|15012.57|15012.57|15012.57|15012.57|15012.07|15012.07|0
1645174520000|2022-02-18 08:55:20|15014|15014|15012.33|15012.33|15014|15014|15012.33|15012.33|0
1645174540000|2022-02-18 08:55:40|15012.53|15012.53|15015.1|15015.1|15015.32|15015.32|15012.53|15012.53|0
1645174550000|2022-02-18 08:55:50|15016.51|15016.51|15008.5|15008.5|15016.51|15016.51|15007.49|15007.49|0
1645174560000|2022-02-18 08:56:00|15010.14|15010.14|15010.02|15010.02|15011.4|15011.4|15009.41|15009.41|0
1645174570000|2022-02-18 08:56:10|15009.58|15009.58|15010.25|15010.25|15010.25|15010.25|15009.58|15009.58|0
1645174580000|2022-02-18 08:56:20|15010.69|15010.69|15004.26|15004.26|15010.92|15010.92|15004.26|15004.26|0
1645174590000|2022-02-18 08:56:30|15003.85|15003.85|14995.1|14995.1|15003.85|15003.85|14995.1|14995.1|0
1645174660000|2022-02-18 08:57:40|14996.77|14996.77|14997.57|14997.57|14997.57|14997.57|14996.16|14996.16|0
1645174700000|2022-02-18 08:58:20|14999.21|14999.21|14999.21|14999.21|14999.21|14999.21|14999.21|14999.21|0
1645174740000|2022-02-18 08:59:00|15000.62|15000.62|15006.56|15006.56|15006.56|15006.56|15000.62|15000.62|0
1645174760000|2022-02-18 08:59:20|15006.11|15006.11|15006.11|15006.11|15006.11|15006.11|15006.11|15006.11|0
1645174780000|2022-02-18 08:59:40|15004.28|15004.28|15004.28|15004.28|15004.28|15004.28|15004.28|15004.28|0
1645174790000|2022-02-18 08:59:50|14998.45|14998.45|14996.78|14996.78|14998.45|14998.45|14996.78|14996.78|0
1645174860000|2022-02-18 09:01:00|14995.96|14995.96|14996.88|14996.88|14996.88|14996.88|14995.96|14995.96|0
1645174870000|2022-02-18 09:01:10|14996.42|14996.42|14996.42|14996.42|14996.42|14996.42|14996.42|14996.42|0
1645174880000|2022-02-18 09:01:20|14994.11|14994.11|14994.15|14994.15|14994.15|14994.15|14993.65|14993.65|0
1645174890000|2022-02-18 09:01:30|14993.65|14993.65|14993.65|14993.65|14993.65|14993.65|14993.65|14993.65|0
1645174920000|2022-02-18 09:02:00|14994.11|14994.11|14994.11|14994.11|14994.11|14994.11|14994.11|14994.11|0
1645174930000|2022-02-18 09:02:10|14994.92|14994.92|14994.92|14994.92|14994.92|14994.92|14994.92|14994.92|0
1645174940000|2022-02-18 09:02:20|14996.6|14996.6|14996.6|14996.6|14996.6|14996.6|14996.6|14996.6|0
1645174960000|2022-02-18 09:02:40|14994.92|14994.92|14994.92|14994.92|14994.92|14994.92|14994.92|14994.92|0
1645174970000|2022-02-18 09:02:50|14995.37|14995.37|14994.39|14994.39|14995.37|14995.37|14993.94|14993.94|0
1645175000000|2022-02-18 09:03:20|14995.81|14995.81|14995.81|14995.81|14995.81|14995.81|14995.81|14995.81|0
1645175010000|2022-02-18 09:03:30|14994.37|14994.37|14996.92|14996.92|14996.92|14996.92|14994.37|14994.37|0
1645175020000|2022-02-18 09:03:40|14998.65|14998.65|14999.77|14999.77|14999.77|14999.77|14998.65|14998.65|0
1645175030000|2022-02-18 09:03:50|15000.24|15000.24|15000.24|15000.24|15000.24|15000.24|15000.24|15000.24|0
1645175040000|2022-02-18 09:04:00|15001.88|15001.88|15001.88|15001.88|15001.88|15001.88|15001.88|15001.88|0
1645175050000|2022-02-18 09:04:10|15002.33|15002.33|15002.33|15002.33|15002.33|15002.33|15002.33|15002.33|0
1645175060000|2022-02-18 09:04:20|15000.51|15000.51|15001.42|15001.42|15001.42|15001.42|15000.51|15000.51|0
1645175070000|2022-02-18 09:04:30|14999.99|14999.99|14999.43|14999.43|14999.99|14999.99|14999.43|14999.43|0
1645175080000|2022-02-18 09:04:40|14998.98|14998.98|14999.89|14999.89|14999.89|14999.89|14998.98|14998.98|0
1645175090000|2022-02-18 09:04:50|15002.72|15002.72|15001.31|15001.31|15002.72|15002.72|15001.31|15001.31|0
1645175110000|2022-02-18 09:05:10|14997.57|14997.57|14987.1|14987.1|14997.57|14997.57|14987.1|14987.1|0
1645175120000|2022-02-18 09:05:20|14986.19|14986.19|14985.27|14985.27|14986.19|14986.19|14985.27|14985.27|0
1645175140000|2022-02-18 09:05:40|14982.4|14982.4|14982.4|14982.4|14982.4|14982.4|14982.4|14982.4|0
1645175150000|2022-02-18 09:05:50|14978.16|14978.16|14980.12|14980.12|14981.55|14981.55|14978.16|14978.16|0
1645175160000|2022-02-18 09:06:00|14983.47|14983.47|14982.05|14982.05|14983.47|14983.47|14982.05|14982.05|0
1645175200000|2022-02-18 09:06:40|14979.18|14979.18|14979.18|14979.18|14979.18|14979.18|14979.18|14979.18|0
1645175210000|2022-02-18 09:06:50|14978.73|14978.73|14970.83|14970.83|14978.73|14978.73|14970.83|14970.83|0
1645175220000|2022-02-18 09:07:00|14968.6|14968.6|14959.32|14959.32|14968.6|14968.6|14959.32|14959.32|0
1645175230000|2022-02-18 09:07:10|14959.09|14959.09|14959.09|14959.09|14959.09|14959.09|14959.09|14959.09|0
1645175240000|2022-02-18 09:07:20|14959.5|14959.5|14959.5|14959.5|14959.5|14959.5|14959.5|14959.5|0
1645175250000|2022-02-18 09:07:30|14960.62|14960.62|14960.72|14960.72|14961.73|14961.73|14960.62|14960.62|0
1645175260000|2022-02-18 09:07:40|14961.17|14961.17|14960|14960|14961.17|14961.17|14960|14960|0
1645175280000|2022-02-18 09:08:00|14961.12|14961.12|14958.62|14958.62|14961.12|14961.12|14958.62|14958.62|0
1645175290000|2022-02-18 09:08:10|14951.45|14951.45|14951.45|14951.45|14951.45|14951.45|14951.45|14951.45|0
1645175320000|2022-02-18 09:08:40|14950.02|14950.02|14950.02|14950.02|14950.02|14950.02|14950.02|14950.02|0
1645175330000|2022-02-18 09:08:50|14951.13|14951.13|14951.13|14951.13|14951.13|14951.13|14951.13|14951.13|0
1645175340000|2022-02-18 09:09:00|14948.9|14948.9|14944.52|14944.52|14948.9|14948.9|14944.52|14944.52|0
1645175360000|2022-02-18 09:09:20|14939.43|14939.43|14937.14|14937.14|14939.43|14939.43|14937.14|14937.14|0
1645175380000|2022-02-18 09:09:40|14937.61|14937.61|14937.61|14937.61|14937.61|14937.61|14937.61|14937.61|0
1645175400000|2022-02-18 09:10:00|14940.4|14940.4|14940.4|14940.4|14940.4|14940.4|14940.4|14940.4|0
1645175420000|2022-02-18 09:10:20|14940.95|14940.95|14940.95|14940.95|14940.95|14940.95|14940.95|14940.95|0
1645175460000|2022-02-18 09:11:00|14937.68|14937.68|14937.68|14937.68|14937.68|14937.68|14937.68|14937.68|0
1645175470000|2022-02-18 09:11:10|14938.24|14938.24|14938.24|14938.24|14938.24|14938.24|14938.24|14938.24|0
1645175480000|2022-02-18 09:11:20|14939.66|14939.66|14939.66|14939.66|14939.66|14939.66|14939.66|14939.66|0
1645175490000|2022-02-18 09:11:30|14940.21|14940.21|14939.66|14939.66|14941.33|14941.33|14939.66|14939.66|0
1645175500000|2022-02-18 09:11:40|14940.77|14940.77|14940.77|14940.77|14940.77|14940.77|14940.77|14940.77|0
1645175520000|2022-02-18 09:12:00|14940.51|14940.51|14939.26|14939.26|14943.07|14943.07|14939.26|14939.26|0
1645175530000|2022-02-18 09:12:10|14938.7|14938.7|14938.7|14938.7|14938.7|14938.7|14938.7|14938.7|0
1645175550000|2022-02-18 09:12:30|14935.83|14935.83|14933.89|14933.89|14935.83|14935.83|14933.89|14933.89|0
1645175560000|2022-02-18 09:12:40|14932.76|14932.76|14932.76|14932.76|14932.76|14932.76|14932.76|14932.76|0
1645175570000|2022-02-18 09:12:50|14933.32|14933.32|14933.32|14933.32|14933.32|14933.32|14933.32|14933.32|0
1645175580000|2022-02-18 09:13:00|14933.78|14933.78|14933.88|14933.88|14933.88|14933.88|14931.89|14931.89|0
1645175590000|2022-02-18 09:13:10|14933.26|14933.26|14930.68|14930.68|14933.47|14933.47|14930.68|14930.68|0
1645175610000|2022-02-18 09:13:30|14931.24|14931.24|14930.68|14930.68|14931.24|14931.24|14930.68|14930.68|0
1645175620000|2022-02-18 09:13:40|14932.91|14932.91|14932.91|14932.91|14932.91|14932.91|14932.91|14932.91|0
1645175630000|2022-02-18 09:13:50|14932.44|14932.44|14932.44|14932.44|14932.44|14932.44|14932.44|14932.44|0
1645175640000|2022-02-18 09:14:00|14933|14933|14933.56|14933.56|14933.56|14933.56|14933|14933|0
1645175650000|2022-02-18 09:14:10|14925.69|14925.69|14917.97|14917.97|14925.69|14925.69|14917.97|14917.97|0
1645175660000|2022-02-18 09:14:20|14916.86|14916.86|14912.87|14912.87|14916.86|14916.86|14912.87|14912.87|0
1645175670000|2022-02-18 09:14:30|14912.31|14912.31|14913.99|14913.99|14913.99|14913.99|14912.31|14912.31|0
1645175680000|2022-02-18 09:14:40|14915.42|14915.42|14915.42|14915.42|14915.42|14915.42|14915.42|14915.42|0
1645175690000|2022-02-18 09:14:50|14916.86|14916.86|14918.88|14918.88|14918.88|14918.88|14916.86|14916.86|0
1645175710000|2022-02-18 09:15:10|14916.01|14916.01|14915.6|14915.6|14916.01|14916.01|14915.6|14915.6|0
1645175810000|2022-02-18 09:16:50|14917.03|14917.03|14914.23|14914.23|14917.03|14917.03|14913.77|14913.77|0
1645175820000|2022-02-18 09:17:00|14914.79|14914.79|14914.79|14914.79|14914.79|14914.79|14914.79|14914.79|0
1645175900000|2022-02-18 09:18:20|14913.35|14913.35|14914.79|14914.79|14914.79|14914.79|14913.35|14913.35|0
1645175950000|2022-02-18 09:19:10|14914.23|14914.23|14915.9|14915.9|14915.9|14915.9|14914.23|14914.23|0
1645175980000|2022-02-18 09:19:40|14914.07|14914.07|14914.07|14914.07|14914.07|14914.07|14914.07|14914.07|0
1645175990000|2022-02-18 09:19:50|14914.28|14914.28|14914.28|14914.28|14914.28|14914.28|14914.28|14914.28|0
1645176000000|2022-02-18 09:20:00|14912.05|14912.05|14912.05|14912.05|14912.05|14912.05|14912.05|14912.05|0
1645176010000|2022-02-18 09:20:10|14910.61|14910.61|14910.61|14910.61|14910.61|14910.61|14910.61|14910.61|0
1645176030000|2022-02-18 09:20:30|14910.14|14910.14|14910.14|14910.14|14910.14|14910.14|14910.14|14910.14|0
1645176070000|2022-02-18 09:21:10|14909.68|14909.68|14910.3|14910.3|14910.3|14910.3|14909.68|14909.68|0
1645176090000|2022-02-18 09:21:30|14908.87|14908.87|14908.87|14908.87|14908.87|14908.87|14908.87|14908.87|0
1645176100000|2022-02-18 09:21:40|14910.54|14910.54|14910.54|14910.54|14910.54|14910.54|14910.54|14910.54|0
1645176140000|2022-02-18 09:22:20|14911|14911|14911|14911|14911|14911|14911|14911|0
1645176170000|2022-02-18 09:22:50|14913.87|14913.87|14913.87|14913.87|14913.87|14913.87|14913.87|14913.87|0
1645176180000|2022-02-18 09:23:00|14913.05|14913.05|14913.05|14913.05|14913.05|14913.05|14913.05|14913.05|0
1645176190000|2022-02-18 09:23:10|14912.14|14912.14|14913.05|14913.05|14913.05|14913.05|14912.14|14912.14|0
1645176200000|2022-02-18 09:23:20|14913.96|14913.96|14909.66|14909.66|14913.96|14913.96|14909.66|14909.66|0
1645176220000|2022-02-18 09:23:40|14910.58|14910.58|14910.58|14910.58|14910.58|14910.58|14910.58|14910.58|0
1645176240000|2022-02-18 09:24:00|14909.66|14909.66|14909.66|14909.66|14909.66|14909.66|14909.66|14909.66|0
1645176280000|2022-02-18 09:24:40|14907.21|14907.21|14902.77|14902.77|14907.21|14907.21|14902.77|14902.77|0
1645176290000|2022-02-18 09:24:50|14900.94|14900.94|14899.11|14899.11|14900.94|14900.94|14899.11|14899.11|0
1645176310000|2022-02-18 09:25:10|14896.36|14896.36|14897.72|14897.72|14898.19|14898.19|14896.36|14896.36|0
1645176330000|2022-02-18 09:25:30|14899.16|14899.16|14904.58|14904.58|14904.58|14904.58|14899.16|14899.16|0
1645176380000|2022-02-18 09:26:20|14903.47|14903.47|14903.47|14903.47|14903.47|14903.47|14903.47|14903.47|0
1645176420000|2022-02-18 09:27:00|14902.65|14902.65|14904.48|14904.48|14904.48|14904.48|14902.65|14902.65|0
1645176460000|2022-02-18 09:27:40|14904.02|14904.02|14904.58|14904.58|14904.58|14904.58|14904.02|14904.02|0
1645176470000|2022-02-18 09:27:50|14905.05|14905.05|14926.34|14926.34|14926.34|14926.34|14905.05|14905.05|0
1645176510000|2022-02-18 09:28:30|14926.56|14926.56|14926.56|14926.56|14926.56|14926.56|14926.56|14926.56|0
1645176550000|2022-02-18 09:29:10|14928.92|14928.92|14929.39|14929.39|14929.39|14929.39|14927.03|14927.03|0
1645176570000|2022-02-18 09:29:30|14929.18|14929.18|14928.57|14928.57|14929.18|14929.18|14928.57|14928.57|0
1645176580000|2022-02-18 09:29:40|14925.27|14925.27|14925.28|14925.28|14925.74|14925.74|14925.27|14925.27|0
1645176590000|2022-02-18 09:29:50|14925.74|14925.74|14925.74|14925.74|14925.74|14925.74|14925.74|14925.74|0
1645176600000|2022-02-18 09:30:00|14926.2|14926.2|14926.2|14926.2|14926.2|14926.2|14926.2|14926.2|0
1645176610000|2022-02-18 09:30:10|14925.26|14925.26|14925.26|14925.26|14925.26|14925.26|14925.26|14925.26|0
1645176660000|2022-02-18 09:31:00|14924.8|14924.8|14924.8|14924.8|14924.8|14924.8|14924.8|14924.8|0
1645176700000|2022-02-18 09:31:40|14942.61|14942.61|14937.25|14937.25|14943.43|14943.43|14936.26|14936.26|0
1645176710000|2022-02-18 09:31:50|14937.04|14937.04|14934.64|14934.64|14937.04|14937.04|14934.64|14934.64|0
1645176750000|2022-02-18 09:32:30|14932.06|14932.06|14931.24|14931.24|14932.06|14932.06|14931.24|14931.24|0
1645176780000|2022-02-18 09:33:00|14928.5|14928.5|14928.5|14928.5|14928.5|14928.5|14928.5|14928.5|0
1645176790000|2022-02-18 09:33:10|14930.13|14930.13|14930.13|14930.13|14930.13|14930.13|14930.13|14930.13|0
1645176800000|2022-02-18 09:33:20|14929.93|14929.93|14929.93|14929.93|14929.93|14929.93|14929.93|14929.93|0
1645176810000|2022-02-18 09:33:30|14929.46|14929.46|14928.54|14928.54|14929.46|14929.46|14928.54|14928.54|0
1645176820000|2022-02-18 09:33:40|14925.5|14925.5|14927.07|14927.07|14927.07|14927.07|14925.5|14925.5|0
1645176850000|2022-02-18 09:34:10|14928.74|14928.74|14928.74|14928.74|14928.74|14928.74|14928.74|14928.74|0
1645176860000|2022-02-18 09:34:20|14930.23|14930.23|14930.7|14930.7|14930.7|14930.7|14930.23|14930.23|0
1645176900000|2022-02-18 09:35:00|14936.82|14936.82|14937.32|14937.32|14937.32|14937.32|14936.82|14936.82|0
1645176940000|2022-02-18 09:35:40|14935.88|14935.88|14935.88|14935.88|14935.88|14935.88|14935.88|14935.88|0
1645176950000|2022-02-18 09:35:50|14936.34|14936.34|14937.78|14937.78|14937.78|14937.78|14936.34|14936.34|0
1645177080000|2022-02-18 09:38:00|14938.27|14938.27|14938.27|14938.27|14938.27|14938.27|14938.27|14938.27|0
1645177100000|2022-02-18 09:38:20|14934.31|14934.31|14934.31|14934.31|14934.31|14934.31|14934.31|14934.31|0
1645177120000|2022-02-18 09:38:40|14931.44|14931.44|14931.44|14931.44|14931.44|14931.44|14931.44|14931.44|0
1645177160000|2022-02-18 09:39:20|14930.01|14930.01|14930.01|14930.01|14930.01|14930.01|14930.01|14930.01|0
1645177180000|2022-02-18 09:39:40|14931.44|14931.44|14931.44|14931.44|14931.44|14931.44|14931.44|14931.44|0
1645177220000|2022-02-18 09:40:20|14928.57|14928.57|14928.57|14928.57|14928.57|14928.57|14928.57|14928.57|0
1645177230000|2022-02-18 09:40:30|14929.39|14929.39|14929.39|14929.39|14929.39|14929.39|14929.39|14929.39|0
1645177260000|2022-02-18 09:41:00|14928.57|14928.57|14928.57|14928.57|14928.57|14928.57|14928.57|14928.57|0
1645177300000|2022-02-18 09:41:40|14928.13|14928.13|14928.13|14928.13|14928.13|14928.13|14928.13|14928.13|0
1645177330000|2022-02-18 09:42:10|14929.8|14929.8|14929.8|14929.8|14929.8|14929.8|14929.8|14929.8|0
1645177370000|2022-02-18 09:42:50|14932.67|14932.67|14932.67|14932.67|14932.67|14932.67|14932.67|14932.67|0
1645177380000|2022-02-18 09:43:00|14933.13|14933.13|14933.13|14933.13|14933.13|14933.13|14933.13|14933.13|0
1645177410000|2022-02-18 09:43:30|14934.12|14934.12|14934.12|14934.12|14934.12|14934.12|14934.12|14934.12|0
1645177440000|2022-02-18 09:44:00|14934.74|14934.74|14939.74|14939.74|14939.74|14939.74|14934.74|14934.74|0
1645177450000|2022-02-18 09:44:10|14939.53|14939.53|14941.36|14941.36|14941.36|14941.36|14939.53|14939.53|0
1645177470000|2022-02-18 09:44:30|14940.45|14940.45|14940.45|14940.45|14940.45|14940.45|14940.45|14940.45|0
1645177490000|2022-02-18 09:44:50|14941.88|14941.88|14941.88|14941.88|14941.88|14941.88|14941.88|14941.88|0
1645177500000|2022-02-18 09:45:00|14941.42|14941.42|14941.42|14941.42|14941.42|14941.42|14941.42|14941.42|0
1645177570000|2022-02-18 09:46:10|14941.22|14941.22|14941.22|14941.22|14941.22|14941.22|14941.22|14941.22|0
1645177580000|2022-02-18 09:46:20|14938.98|14938.98|14936.13|14936.13|14938.98|14938.98|14936.13|14936.13|0
1645177600000|2022-02-18 09:46:40|14937.07|14937.07|14938.9|14938.9|14938.9|14938.9|14937.07|14937.07|0
1645177650000|2022-02-18 09:47:30|14937.07|14937.07|14933.38|14933.38|14937.07|14937.07|14933.38|14933.38|0
1645177740000|2022-02-18 09:49:00|14931.75|14931.75|14931.75|14931.75|14931.75|14931.75|14931.75|14931.75|0
1645177750000|2022-02-18 09:49:10|14932.16|14932.16|14929.63|14929.63|14932.16|14932.16|14929.63|14929.63|0
1645177770000|2022-02-18 09:49:30|14928.81|14928.81|14928.81|14928.81|14928.81|14928.81|14928.81|14928.81|0
1645177800000|2022-02-18 09:50:00|14930.24|14930.24|14932.35|14932.35|14932.35|14932.35|14930.24|14930.24|0
1645177810000|2022-02-18 09:50:10|14935.07|14935.07|14934.14|14934.14|14935.07|14935.07|14934.14|14934.14|0
1645177860000|2022-02-18 09:51:00|14932.77|14932.77|14932.92|14932.92|14934.6|14934.6|14932.77|14932.77|0
1645177920000|2022-02-18 09:52:00|14932.01|14932.01|14932.01|14932.01|14932.01|14932.01|14932.01|14932.01|0
1645177930000|2022-02-18 09:52:10|14933.84|14933.84|14933.84|14933.84|14933.84|14933.84|14933.84|14933.84|0
1645177940000|2022-02-18 09:52:20|14937.5|14937.5|14939.61|14939.61|14939.61|14939.61|14937.5|14937.5|0
1645177960000|2022-02-18 09:52:40|14941.04|14941.04|14939.61|14939.61|14941.04|14941.04|14939.61|14939.61|0
1645177970000|2022-02-18 09:52:50|14938.17|14938.17|14938.17|14938.17|14938.17|14938.17|14938.17|14938.17|0
1645178000000|2022-02-18 09:53:20|14936.34|14936.34|14936.34|14936.34|14936.34|14936.34|14936.34|14936.34|0
1645178010000|2022-02-18 09:53:30|14937.16|14937.16|14935.33|14935.33|14937.16|14937.16|14935.33|14935.33|0
1645178030000|2022-02-18 09:53:50|14938.99|14938.99|14938.99|14938.99|14938.99|14938.99|14938.99|14938.99|0
1645178050000|2022-02-18 09:54:10|14939.9|14939.9|14939.9|14939.9|14939.9|14939.9|14939.9|14939.9|0
1645178080000|2022-02-18 09:54:40|14940.38|14940.38|14940.38|14940.38|14940.38|14940.38|14940.38|14940.38|0
1645178110000|2022-02-18 09:55:10|14940.93|14940.93|14940.97|14940.97|14941.49|14941.49|14940.06|14940.06|0
1645178120000|2022-02-18 09:55:20|14942.8|14942.8|14942.8|14942.8|14942.8|14942.8|14942.8|14942.8|0
1645178130000|2022-02-18 09:55:30|14946.33|14946.33|14945.98|14945.98|14946.33|14946.33|14945.51|14945.51|0
1645178140000|2022-02-18 09:55:40|14950.81|14950.81|14953.71|14953.71|14953.71|14953.71|14950.81|14950.81|0
1645178150000|2022-02-18 09:55:50|14953.5|14953.5|14952.07|14952.07|14953.5|14953.5|14952.07|14952.07|0
1645178160000|2022-02-18 09:56:00|14956.64|14956.64|14962.51|14962.51|14962.51|14962.51|14956.64|14956.64|0
1645178170000|2022-02-18 09:56:10|14959.77|14959.77|14959.77|14959.77|14959.77|14959.77|14959.77|14959.77|0
1645178190000|2022-02-18 09:56:30|14960.26|14960.26|14960.26|14960.26|14960.26|14960.26|14960.26|14960.26|0
1645178200000|2022-02-18 09:56:40|14959.77|14959.77|14959.77|14959.77|14959.77|14959.77|14959.77|14959.77|0
1645178210000|2022-02-18 09:56:50|14958.85|14958.85|14959.76|14959.76|14959.76|14959.76|14958.85|14958.85|0
1645178220000|2022-02-18 09:57:00|14959.31|14959.31|14944.71|14944.71|14959.31|14959.31|14944.71|14944.71|0
1645178230000|2022-02-18 09:57:10|14942.88|14942.88|14939.28|14939.28|14942.88|14942.88|14939.28|14939.28|0
1645178240000|2022-02-18 09:57:20|14941.11|14941.11|14942.13|14942.13|14944.23|14944.23|14941.01|14941.01|0
1645178260000|2022-02-18 09:57:40|14944.87|14944.87|14943.47|14943.47|14944.87|14944.87|14943.47|14943.47|0
1645178280000|2022-02-18 09:58:00|14945.3|14945.3|14945.3|14945.3|14945.3|14945.3|14945.3|14945.3|0
1645178300000|2022-02-18 09:58:20|14946.21|14946.21|14942.04|14942.04|14946.21|14946.21|14942.04|14942.04|0
1645178340000|2022-02-18 09:59:00|14941.58|14941.58|14941.58|14941.58|14941.58|14941.58|14941.58|14941.58|0
1645178360000|2022-02-18 09:59:20|14942.49|14942.49|14942.49|14942.49|14942.49|14942.49|14942.49|14942.49|0
1645178380000|2022-02-18 09:59:40|14940.66|14940.66|14937.72|14937.72|14940.66|14940.66|14937.72|14937.72|0
1645178390000|2022-02-18 09:59:50|14941.38|14941.38|14940.88|14940.88|14941.38|14941.38|14940.88|14940.88|0
1645178400000|2022-02-18 10:00:00|14941.29|14941.29|14941.09|14941.09|14941.29|14941.29|14941.09|14941.09|0
1645178410000|2022-02-18 10:00:10|14941.29|14941.29|14941.29|14941.29|14941.29|14941.29|14941.29|14941.29|0
1645178420000|2022-02-18 10:00:20|14942.21|14942.21|14942.21|14942.21|14942.21|14942.21|14942.21|14942.21|0
1645178430000|2022-02-18 10:00:30|14943.88|14943.88|14941.52|14941.52|14943.88|14943.88|14940.41|14940.41|0
1645178440000|2022-02-18 10:00:40|14940.61|14940.61|14940.61|14940.61|14940.61|14940.61|14940.61|14940.61|0
1645178450000|2022-02-18 10:00:50|14939.49|14939.49|14939.18|14939.18|14940.61|14940.61|14937.74|14937.74|0
1645178460000|2022-02-18 10:01:00|14940.09|14940.09|14951.51|14951.51|14951.51|14951.51|14940.09|14940.09|0
1645178480000|2022-02-18 10:01:20|14950.57|14950.57|14950.57|14950.57|14950.57|14950.57|14950.57|14950.57|0
1645178490000|2022-02-18 10:01:30|14949.62|14949.62|14949.62|14949.62|14949.62|14949.62|14949.62|14949.62|0
1645178500000|2022-02-18 10:01:40|14950.54|14950.54|14946.98|14946.98|14950.54|14950.54|14946.98|14946.98|0
1645178510000|2022-02-18 10:01:50|14945.34|14945.34|14945.34|14945.34|14945.34|14945.34|14945.34|14945.34|0
1645178520000|2022-02-18 10:02:00|14941.36|14941.36|14943.74|14943.74|14943.74|14943.74|14939.92|14939.92|0
1645178530000|2022-02-18 10:02:10|14945.18|14945.18|14945.18|14945.18|14945.18|14945.18|14945.18|14945.18|0
1645178560000|2022-02-18 10:02:40|14945.64|14945.64|14945.64|14945.64|14945.64|14945.64|14945.64|14945.64|0
1645178570000|2022-02-18 10:02:50|14945.18|14945.18|14944.72|14944.72|14945.64|14945.64|14944.72|14944.72|0
1645178580000|2022-02-18 10:03:00|14944.16|14944.16|14944.16|14944.16|14944.16|14944.16|14944.16|14944.16|0
1645178600000|2022-02-18 10:03:20|14943.69|14943.69|14943.69|14943.69|14943.69|14943.69|14943.69|14943.69|0
1645178660000|2022-02-18 10:04:20|14948.17|14948.17|14948.17|14948.17|14948.17|14948.17|14948.17|14948.17|0
1645178680000|2022-02-18 10:04:40|14948.72|14948.72|14948.72|14948.72|14948.72|14948.72|14948.72|14948.72|0
1645178700000|2022-02-18 10:05:00|14945.98|14945.98|14944.15|14944.15|14945.98|14945.98|14944.15|14944.15|0
1645178710000|2022-02-18 10:05:10|14943.24|14943.24|14943.24|14943.24|14943.24|14943.24|14943.24|14943.24|0
1645178730000|2022-02-18 10:05:30|14941.8|14941.8|14943.63|14943.63|14945.46|14945.46|14941.8|14941.8|0
1645178740000|2022-02-18 10:05:40|14941.33|14941.33|14941.33|14941.33|14941.33|14941.33|14941.33|14941.33|0
1645178760000|2022-02-18 10:06:00|14944.99|14944.99|14943.52|14943.52|14944.99|14944.99|14943.52|14943.52|0
1645178770000|2022-02-18 10:06:10|14940.77|14940.77|14937.91|14937.91|14940.77|14940.77|14937.91|14937.91|0
1645178780000|2022-02-18 10:06:20|14938.73|14938.73|14938.73|14938.73|14938.73|14938.73|14938.73|14938.73|0
1645178790000|2022-02-18 10:06:30|14939.19|14939.19|14939.19|14939.19|14939.19|14939.19|14939.19|14939.19|0
1645178800000|2022-02-18 10:06:40|14940.1|14940.1|14942.85|14942.85|14942.85|14942.85|14940.1|14940.1|0
1645178810000|2022-02-18 10:06:50|14941.47|14941.47|14942.29|14942.29|14942.29|14942.29|14941.47|14941.47|0
1645178820000|2022-02-18 10:07:00|14942.09|14942.09|14943|14943|14943|14943|14942.09|14942.09|0
1645178830000|2022-02-18 10:07:10|14942.59|14942.59|14942.59|14942.59|14942.59|14942.59|14942.59|14942.59|0
1645178840000|2022-02-18 10:07:20|14941.16|14941.16|14941.16|14941.16|14941.16|14941.16|14941.16|14941.16|0
1645178860000|2022-02-18 10:07:40|14942.07|14942.07|14942.07|14942.07|14942.07|14942.07|14942.07|14942.07|0
1645178940000|2022-02-18 10:09:00|14942.63|14942.63|14942.63|14942.63|14942.63|14942.63|14942.63|14942.63|0
1645178950000|2022-02-18 10:09:10|14941.96|14941.96|14941.96|14941.96|14941.96|14941.96|14941.96|14941.96|0
1645178960000|2022-02-18 10:09:20|14941.04|14941.04|14941.04|14941.04|14941.04|14941.04|14941.04|14941.04|0
1645178970000|2022-02-18 10:09:30|14941.86|14941.86|14941.86|14941.86|14941.86|14941.86|14941.86|14941.86|0
1645178980000|2022-02-18 10:09:40|14943.3|14943.3|14942.74|14942.74|14943.3|14943.3|14942.74|14942.74|0
1645178990000|2022-02-18 10:09:50|14942.52|14942.52|14942.52|14942.52|14942.52|14942.52|14942.52|14942.52|0
1645179000000|2022-02-18 10:10:00|14941.62|14941.62|14942.31|14942.31|14942.31|14942.31|14941.4|14941.4|0
1645179020000|2022-02-18 10:10:20|14942.81|14942.81|14942.81|14942.81|14942.81|14942.81|14942.81|14942.81|0
1645179050000|2022-02-18 10:10:50|14942.31|14942.31|14942.31|14942.31|14942.31|14942.31|14942.31|14942.31|0
1645179060000|2022-02-18 10:11:00|14942.54|14942.54|14942.54|14942.54|14942.54|14942.54|14942.54|14942.54|0
1645179080000|2022-02-18 10:11:20|14942.04|14942.04|14942.04|14942.04|14942.04|14942.04|14942.04|14942.04|0
1645179120000|2022-02-18 10:12:00|14941.54|14941.54|14941.54|14941.54|14941.54|14941.54|14941.54|14941.54|0
1645179150000|2022-02-18 10:12:30|14942|14942|14942.46|14942.46|14942.46|14942.46|14942|14942|0
1645179200000|2022-02-18 10:13:20|14942.92|14942.92|14942.92|14942.92|14942.92|14942.92|14942.92|14942.92|0
1645179240000|2022-02-18 10:14:00|14942.46|14942.46|14942.92|14942.92|14942.92|14942.92|14942.46|14942.46|0
1645179290000|2022-02-18 10:14:50|14942.46|14942.46|14942|14942|14942.46|14942.46|14942|14942|0
1645179300000|2022-02-18 10:15:00|14942.46|14942.46|14941.38|14941.38|14943.02|14943.02|14940.56|14940.56|0
1645179310000|2022-02-18 10:15:10|14939.5|14939.5|14939.72|14939.72|14941.26|14941.26|14938.91|14938.91|0
1645179320000|2022-02-18 10:15:20|14940.2|14940.2|14938.29|14938.29|14945.81|14945.81|14938.29|14938.29|0
1645179330000|2022-02-18 10:15:30|14935.84|14935.84|14935.84|14935.84|14935.84|14935.84|14935.84|14935.84|0
1645179340000|2022-02-18 10:15:40|14934.43|14934.43|14933.56|14933.56|14934.43|14934.43|14933.56|14933.56|0
1645179350000|2022-02-18 10:15:50|14933.78|14933.78|14933.78|14933.78|14933.78|14933.78|14933.78|14933.78|0
1645179360000|2022-02-18 10:16:00|14932.67|14932.67|14932.67|14932.67|14932.67|14932.67|14932.67|14932.67|0
1645179390000|2022-02-18 10:16:30|14933.49|14933.49|14932.05|14932.05|14933.49|14933.49|14932.05|14932.05|0
1645179400000|2022-02-18 10:16:40|14931.02|14931.02|14931.02|14931.02|14931.02|14931.02|14931.02|14931.02|0
1645179410000|2022-02-18 10:16:50|14929.61|14929.61|14929.61|14929.61|14929.61|14929.61|14929.61|14929.61|0
1645179430000|2022-02-18 10:17:10|14912.95|14912.95|14911.02|14911.02|14912.95|14912.95|14911.02|14911.02|0
1645179440000|2022-02-18 10:17:20|14909.19|14909.19|14902.6|14902.6|14909.19|14909.19|14902.6|14902.6|0
1645179450000|2022-02-18 10:17:30|14903.07|14903.07|14902.79|14902.79|14904.01|14904.01|14901.42|14901.42|0
1645179470000|2022-02-18 10:17:50|14901.36|14901.36|14900.34|14900.34|14901.36|14901.36|14899.87|14899.87|0
1645179490000|2022-02-18 10:18:10|14899.87|14899.87|14898.95|14898.95|14899.87|14899.87|14898.95|14898.95|0
1645179500000|2022-02-18 10:18:20|14900.39|14900.39|14902.64|14902.64|14902.64|14902.64|14900.39|14900.39|0
1645179520000|2022-02-18 10:18:40|14903.11|14903.11|14903.66|14903.66|14905.09|14905.09|14902.84|14902.84|0
1645179540000|2022-02-18 10:19:00|14904.13|14904.13|14900.47|14900.47|14904.13|14904.13|14900.47|14900.47|0
1645179600000|2022-02-18 10:20:00|14899.65|14899.65|14899.65|14899.65|14899.65|14899.65|14899.65|14899.65|0
1645179620000|2022-02-18 10:20:20|14900.6|14900.6|14902.59|14902.59|14902.59|14902.59|14900.6|14900.6|0
1645179640000|2022-02-18 10:20:40|14906.25|14906.25|14906.74|14906.74|14906.74|14906.74|14906.25|14906.25|0
1645179660000|2022-02-18 10:21:00|14908.16|14908.16|14919.87|14919.87|14919.87|14919.87|14908.16|14908.16|0
1645179670000|2022-02-18 10:21:10|14920.34|14920.34|14920.34|14920.34|14920.34|14920.34|14920.34|14920.34|0
1645179680000|2022-02-18 10:21:20|14918.46|14918.46|14918.46|14918.46|14918.46|14918.46|14918.46|14918.46|0
1645179710000|2022-02-18 10:21:50|14918.92|14918.92|14920.79|14920.79|14920.79|14920.79|14918.92|14918.92|0
1645179750000|2022-02-18 10:22:30|14919.85|14919.85|14919.85|14919.85|14919.85|14919.85|14919.85|14919.85|0
1645179770000|2022-02-18 10:22:50|14919.38|14919.38|14911.68|14911.68|14919.38|14919.38|14911.68|14911.68|0
1645179790000|2022-02-18 10:23:10|14910.24|14910.24|14907.59|14907.59|14910.24|14910.24|14907.59|14907.59|0
1645179800000|2022-02-18 10:23:20|14906.18|14906.18|14906.18|14906.18|14906.18|14906.18|14906.18|14906.18|0
1645179810000|2022-02-18 10:23:30|14906.65|14906.65|14907.12|14907.12|14907.12|14907.12|14906.65|14906.65|0
1645179850000|2022-02-18 10:24:10|14904.38|14904.38|14889.2|14889.2|14904.38|14904.38|14889.2|14889.2|0
1645179870000|2022-02-18 10:24:30|14883.71|14883.71|14885.54|14885.54|14885.54|14885.54|14882.8|14882.8|0
1645179880000|2022-02-18 10:24:40|14889.2|14889.2|14882.8|14882.8|14889.2|14889.2|14882.8|14882.8|0
1645179900000|2022-02-18 10:25:00|14883.47|14883.47|14883|14883|14883.47|14883.47|14883|14883|0
1645179910000|2022-02-18 10:25:10|14881.01|14881.01|14881.01|14881.01|14881.01|14881.01|14881.01|14881.01|0
1645179920000|2022-02-18 10:25:20|14879.37|14879.37|14874.89|14874.89|14879.37|14879.37|14874.69|14874.69|0
1645179930000|2022-02-18 10:25:30|14880.38|14880.38|14880.38|14880.38|14880.38|14880.38|14880.38|14880.38|0
1645179940000|2022-02-18 10:25:40|14883.12|14883.12|14883.48|14883.48|14885.58|14885.58|14883.03|14883.03|0
1645179950000|2022-02-18 10:25:50|14882.57|14882.57|14882.57|14882.57|14882.57|14882.57|14882.57|14882.57|0
1645179960000|2022-02-18 10:26:00|14881.13|14881.13|14880.66|14880.66|14881.13|14881.13|14880.66|14880.66|0
1645179970000|2022-02-18 10:26:10|14877.01|14877.01|14877.01|14877.01|14877.01|14877.01|14877.01|14877.01|0
1645179990000|2022-02-18 10:26:30|14879.87|14879.87|14880.35|14880.35|14880.35|14880.35|14879.87|14879.87|0
1645180000000|2022-02-18 10:26:40|14877.48|14877.48|14879.06|14879.06|14879.06|14879.06|14877.48|14877.48|0
1645180010000|2022-02-18 10:26:50|14880.89|14880.89|14880.89|14880.89|14880.89|14880.89|14880.89|14880.89|0
1645180020000|2022-02-18 10:27:00|14881.81|14881.81|14881.81|14881.81|14881.81|14881.81|14881.81|14881.81|0
1645180040000|2022-02-18 10:27:20|14886.41|14886.41|14893.03|14893.03|14893.49|14893.49|14886.41|14886.41|0
1645180050000|2022-02-18 10:27:30|14893.49|14893.49|14893.49|14893.49|14893.49|14893.49|14893.49|14893.49|0
1645180070000|2022-02-18 10:27:50|14891.24|14891.24|14887.58|14887.58|14891.24|14891.24|14887.58|14887.58|0
1645180080000|2022-02-18 10:28:00|14888.58|14888.58|14890.41|14890.41|14890.41|14890.41|14888.58|14888.58|0
1645180110000|2022-02-18 10:28:30|14893.15|14893.15|14891.32|14891.32|14893.15|14893.15|14891.32|14891.32|0
1645180120000|2022-02-18 10:28:40|14892.23|14892.23|14892.23|14892.23|14892.23|14892.23|14892.23|14892.23|0
1645180130000|2022-02-18 10:28:50|14892.68|14892.68|14890.39|14890.39|14892.68|14892.68|14890.39|14890.39|0
1645180140000|2022-02-18 10:29:00|14888.56|14888.56|14888.56|14888.56|14888.56|14888.56|14888.56|14888.56|0
1645180160000|2022-02-18 10:29:20|14889.23|14889.23|14889.23|14889.23|14889.23|14889.23|14889.23|14889.23|0
1645180180000|2022-02-18 10:29:40|14884.93|14884.93|14886.36|14886.36|14886.36|14886.36|14884.93|14884.93|0
1645180190000|2022-02-18 10:29:50|14884.73|14884.73|14884.73|14884.73|14884.73|14884.73|14884.73|14884.73|0
1645180230000|2022-02-18 10:30:30|14888.39|14888.39|14892.37|14892.37|14892.37|14892.37|14888.39|14888.39|0
1645180240000|2022-02-18 10:30:40|14893.81|14893.81|14892.89|14892.89|14893.81|14893.81|14892.89|14892.89|0
1645180260000|2022-02-18 10:31:00|14891.22|14891.22|14891.22|14891.22|14891.22|14891.22|14891.22|14891.22|0
1645180270000|2022-02-18 10:31:10|14890.76|14890.76|14890.76|14890.76|14890.76|14890.76|14890.76|14890.76|0
1645180280000|2022-02-18 10:31:20|14890.3|14890.3|14884.96|14884.96|14890.86|14890.86|14884.96|14884.96|0
1645180300000|2022-02-18 10:31:40|14884.15|14884.15|14884.15|14884.15|14884.15|14884.15|14884.15|14884.15|0
1645180310000|2022-02-18 10:31:50|14880.88|14880.88|14879.45|14879.45|14880.88|14880.88|14879.45|14879.45|0
1645180400000|2022-02-18 10:33:20|14878.01|14878.01|14877.02|14877.02|14878.01|14878.01|14877.02|14877.02|0
1645180410000|2022-02-18 10:33:30|14877.49|14877.49|14877.49|14877.49|14877.49|14877.49|14877.49|14877.49|0
1645180460000|2022-02-18 10:34:20|14877.03|14877.03|14877.03|14877.03|14877.03|14877.03|14877.03|14877.03|0
1645180490000|2022-02-18 10:34:50|14879.9|14879.9|14880.82|14880.82|14880.82|14880.82|14879.9|14879.9|0
1645180520000|2022-02-18 10:35:20|14881.26|14881.26|14881.71|14881.71|14881.71|14881.71|14881.26|14881.26|0
1645180550000|2022-02-18 10:35:50|14883.15|14883.15|14883.37|14883.37|14883.37|14883.37|14883.15|14883.15|0
1645180560000|2022-02-18 10:36:00|14883.15|14883.15|14883.82|14883.82|14883.82|14883.82|14883.15|14883.15|0
1645180570000|2022-02-18 10:36:10|14884.37|14884.37|14887|14887|14887|14887|14884.37|14884.37|0
1645180590000|2022-02-18 10:36:30|14882.3|14882.3|14880.77|14880.77|14883.22|14883.22|14880.77|14880.77|0
1645180620000|2022-02-18 10:37:00|14882.2|14882.2|14882.2|14882.2|14882.2|14882.2|14882.2|14882.2|0
1645180650000|2022-02-18 10:37:30|14881.98|14881.98|14881.98|14881.98|14881.98|14881.98|14881.98|14881.98|0
1645180660000|2022-02-18 10:37:40|14881.42|14881.42|14881.42|14881.42|14881.42|14881.42|14881.42|14881.42|0
1645180670000|2022-02-18 10:37:50|14882.83|14882.83|14882.83|14882.83|14882.83|14882.83|14882.83|14882.83|0
1645180680000|2022-02-18 10:38:00|14882.39|14882.39|14882.39|14882.39|14882.39|14882.39|14882.39|14882.39|0
1645180720000|2022-02-18 10:38:40|14882.59|14882.59|14882.59|14882.59|14882.59|14882.59|14882.59|14882.59|0
1645180730000|2022-02-18 10:38:50|14883.09|14883.09|14883.09|14883.09|14883.09|14883.09|14883.09|14883.09|0
1645180750000|2022-02-18 10:39:10|14882.64|14882.64|14882.42|14882.42|14882.64|14882.64|14882.42|14882.42|0
1645180760000|2022-02-18 10:39:20|14881.97|14881.97|14881.97|14881.97|14881.97|14881.97|14881.77|14881.77|0
1645180780000|2022-02-18 10:39:40|14883.41|14883.41|14884.48|14884.48|14884.48|14884.48|14883.41|14883.41|0
1645180790000|2022-02-18 10:39:50|14884.98|14884.98|14886.09|14886.09|14886.09|14886.09|14884.98|14884.98|0
1645180840000|2022-02-18 10:40:40|14887.01|14887.01|14887.01|14887.01|14887.01|14887.01|14887.01|14887.01|0
1645180850000|2022-02-18 10:40:50|14888|14888|14888|14888|14888|14888|14888|14888|0
1645180860000|2022-02-18 10:41:00|14887.54|14887.54|14886.11|14886.11|14887.54|14887.54|14886.11|14886.11|0
1645180920000|2022-02-18 10:42:00|14884.28|14884.28|14884.28|14884.28|14884.28|14884.28|14884.28|14884.28|0
1645180940000|2022-02-18 10:42:20|14883.37|14883.37|14884.28|14884.28|14884.28|14884.28|14883.37|14883.37|0
1645181050000|2022-02-18 10:44:10|14884.49|14884.49|14884.49|14884.49|14884.49|14884.49|14884.49|14884.49|0
1645181060000|2022-02-18 10:44:20|14885.6|14885.6|14885.6|14885.6|14885.6|14885.6|14885.6|14885.6|0
1645181090000|2022-02-18 10:44:50|14880.11|14880.11|14877.08|14877.08|14880.11|14880.11|14877.08|14877.08|0
1645181100000|2022-02-18 10:45:00|14876.87|14876.87|14880.95|14880.95|14880.95|14880.95|14876.87|14876.87|0
1645181110000|2022-02-18 10:45:10|14880.5|14880.5|14880.5|14880.5|14880.5|14880.5|14880.5|14880.5|0
1645181210000|2022-02-18 10:46:50|14881.05|14881.05|14879.94|14879.94|14881.05|14881.05|14879.94|14879.94|0
1645181240000|2022-02-18 10:47:20|14879.02|14879.02|14880.85|14880.85|14880.85|14880.85|14879.02|14879.02|0
1645181280000|2022-02-18 10:48:00|14880.39|14880.39|14880.39|14880.39|14880.39|14880.39|14880.39|14880.39|0
1645181290000|2022-02-18 10:48:10|14879.98|14879.98|14885.18|14885.18|14885.18|14885.18|14879.98|14879.98|0
1645181300000|2022-02-18 10:48:20|14887.43|14887.43|14891.95|14891.95|14892.41|14892.41|14887.43|14887.43|0
1645181310000|2022-02-18 10:48:30|14892.94|14892.94|14895.81|14895.81|14895.81|14895.81|14892.94|14892.94|0
1645181320000|2022-02-18 10:48:40|14897.25|14897.25|14895.81|14895.81|14897.25|14897.25|14895.81|14895.81|0
1645181350000|2022-02-18 10:49:10|14894.9|14894.9|14894.9|14894.9|14894.9|14894.9|14894.9|14894.9|0
1645181370000|2022-02-18 10:49:30|14897.34|14897.34|14899.11|14899.11|14899.11|14899.11|14897.34|14897.34|0
1645181380000|2022-02-18 10:49:40|14901.98|14901.98|14904.08|14904.08|14904.08|14904.08|14901.98|14901.98|0
1645181390000|2022-02-18 10:49:50|14903.61|14903.61|14902.67|14902.67|14903.61|14903.61|14902.67|14902.67|0
1645181400000|2022-02-18 10:50:00|14901.85|14901.85|14888.8|14888.8|14901.85|14901.85|14888.8|14888.8|0
1645181410000|2022-02-18 10:50:10|14889|14889|14889|14889|14889|14889|14889|14889|0
1645181510000|2022-02-18 10:51:50|14888.06|14888.06|14888.06|14888.06|14888.06|14888.06|14888.06|14888.06|0
1645181550000|2022-02-18 10:52:30|14888.52|14888.52|14888.52|14888.52|14888.52|14888.52|14888.52|14888.52|0
1645181640000|2022-02-18 10:54:00|14889.93|14889.93|14889.93|14889.93|14889.93|14889.93|14889.93|14889.93|0
1645181650000|2022-02-18 10:54:10|14889.48|14889.48|14889.48|14889.48|14889.48|14889.48|14889.48|14889.48|0
1645181690000|2022-02-18 10:54:50|14888.92|14888.92|14888.92|14888.92|14888.92|14888.92|14888.92|14888.92|0
1645181700000|2022-02-18 10:55:00|14889.83|14889.83|14889.83|14889.83|14889.83|14889.83|14889.83|14889.83|0
1645181720000|2022-02-18 10:55:20|14890.25|14890.25|14886.38|14886.38|14890.25|14890.25|14886.38|14886.38|0
1645181730000|2022-02-18 10:55:30|14887.32|14887.32|14888.14|14888.14|14888.14|14888.14|14887.32|14887.32|0
1645181760000|2022-02-18 10:56:00|14887.67|14887.67|14887.2|14887.2|14887.67|14887.67|14887.2|14887.2|0
1645181800000|2022-02-18 10:56:40|14887.7|14887.7|14887.7|14887.7|14887.7|14887.7|14887.7|14887.7|0
1645181850000|2022-02-18 10:57:30|14887.9|14887.9|14887.9|14887.9|14887.9|14887.9|14887.9|14887.9|0
1645181900000|2022-02-18 10:58:20|14889.73|14889.73|14889.73|14889.73|14889.73|14889.73|14889.73|14889.73|0
1645181910000|2022-02-18 10:58:30|14891.16|14891.16|14891.64|14891.64|14891.64|14891.64|14891.16|14891.16|0
1645181960000|2022-02-18 10:59:20|14892.55|14892.55|14892.55|14892.55|14892.55|14892.55|14892.55|14892.55|0
1645181970000|2022-02-18 10:59:30|14892.34|14892.34|14892.34|14892.34|14892.34|14892.34|14892.34|14892.34|0
1645181980000|2022-02-18 10:59:40|14893.16|14893.16|14893.16|14893.16|14893.16|14893.16|14893.16|14893.16|0
1645182000000|2022-02-18 11:00:00|14893.62|14893.62|14893.16|14893.16|14893.62|14893.62|14893.16|14893.16|0
1645182040000|2022-02-18 11:00:40|14894.99|14894.99|14899.42|14899.42|14899.42|14899.42|14894.99|14894.99|0
1645182060000|2022-02-18 11:01:00|14898.95|14898.95|14898.95|14898.95|14898.95|14898.95|14898.95|14898.95|0
1645182120000|2022-02-18 11:02:00|14897.12|14897.12|14897.12|14897.12|14897.12|14897.12|14897.12|14897.12|0
1645182130000|2022-02-18 11:02:10|14896.67|14896.67|14896.67|14896.67|14896.67|14896.67|14896.67|14896.67|0
1645182140000|2022-02-18 11:02:20|14897.14|14897.14|14897.14|14897.14|14897.14|14897.14|14897.14|14897.14|0
1645182200000|2022-02-18 11:03:20|14894.39|14894.39|14893.78|14893.78|14894.39|14894.39|14893.78|14893.78|0
1645182230000|2022-02-18 11:03:50|14892.96|14892.96|14893.52|14893.52|14893.52|14893.52|14892.96|14892.96|0
1645182240000|2022-02-18 11:04:00|14893.98|14893.98|14901.27|14901.27|14901.63|14901.63|14893.98|14893.98|0
1645182250000|2022-02-18 11:04:10|14904.14|14904.14|14904.14|14904.14|14904.14|14904.14|14904.14|14904.14|0
1645182260000|2022-02-18 11:04:20|14902.71|14902.71|14901.89|14901.89|14902.71|14902.71|14901.89|14901.89|0
1645182270000|2022-02-18 11:04:30|14900.06|14900.06|14900.06|14900.06|14900.06|14900.06|14900.06|14900.06|0
1645182280000|2022-02-18 11:04:40|14899.24|14899.24|14897.37|14897.37|14899.24|14899.24|14897.37|14897.37|0
1645182340000|2022-02-18 11:05:40|14896.46|14896.46|14896.46|14896.46|14896.46|14896.46|14896.46|14896.46|0
1645182350000|2022-02-18 11:05:50|14895.64|14895.64|14895.64|14895.64|14895.64|14895.64|14895.64|14895.64|0
1645182360000|2022-02-18 11:06:00|14896.2|14896.2|14896.2|14896.2|14896.2|14896.2|14896.2|14896.2|0
1645182370000|2022-02-18 11:06:10|14895.08|14895.08|14895.08|14895.08|14895.08|14895.08|14895.08|14895.08|0
1645182390000|2022-02-18 11:06:30|14895.64|14895.64|14895.64|14895.64|14895.64|14895.64|14895.64|14895.64|0
1645182410000|2022-02-18 11:06:50|14896.1|14896.1|14896.56|14896.56|14896.56|14896.56|14896.1|14896.1|0
1645182420000|2022-02-18 11:07:00|14897.47|14897.47|14897.47|14897.47|14897.47|14897.47|14897.47|14897.47|0
1645182430000|2022-02-18 11:07:10|14896.35|14896.35|14896.35|14896.35|14896.35|14896.35|14896.35|14896.35|0
1645182480000|2022-02-18 11:08:00|14895.86|14895.86|14895.86|14895.86|14895.86|14895.86|14895.86|14895.86|0
1645182510000|2022-02-18 11:08:30|14896.8|14896.8|14896.8|14896.8|14896.8|14896.8|14896.8|14896.8|0
1645182570000|2022-02-18 11:09:30|14897.71|14897.71|14897.71|14897.71|14897.71|14897.71|14897.71|14897.71|0
1645182650000|2022-02-18 11:10:50|14897.24|14897.24|14897.71|14897.71|14897.71|14897.71|14897.24|14897.24|0
1645182690000|2022-02-18 11:11:30|14897.49|14897.49|14897.49|14897.49|14897.49|14897.49|14897.49|14897.49|0
1645182710000|2022-02-18 11:11:50|14895.61|14895.61|14892.24|14892.24|14895.61|14895.61|14892.24|14892.24|0
1645182720000|2022-02-18 11:12:00|14891.68|14891.68|14890.57|14890.57|14891.68|14891.68|14890.57|14890.57|0
1645182730000|2022-02-18 11:12:10|14890.11|14890.11|14890.57|14890.57|14890.57|14890.57|14890.11|14890.11|0
1645182740000|2022-02-18 11:12:20|14889.54|14889.54|14888.1|14888.1|14889.54|14889.54|14888.1|14888.1|0
1645182770000|2022-02-18 11:12:50|14888.56|14888.56|14888.56|14888.56|14888.56|14888.56|14888.56|14888.56|0
1645182780000|2022-02-18 11:13:00|14889.48|14889.48|14890.39|14890.39|14890.39|14890.39|14889.48|14889.48|0
1645182790000|2022-02-18 11:13:10|14889.94|14889.94|14889.94|14889.94|14889.94|14889.94|14889.94|14889.94|0
1645182800000|2022-02-18 11:13:20|14889.38|14889.38|14887.94|14887.94|14889.38|14889.38|14887.94|14887.94|0
1645182810000|2022-02-18 11:13:30|14887.47|14887.47|14888.91|14888.91|14888.91|14888.91|14887.47|14887.47|0
1645182820000|2022-02-18 11:13:40|14888.45|14888.45|14886.73|14886.73|14888.45|14888.45|14886.73|14886.73|0
1645182830000|2022-02-18 11:13:50|14887.85|14887.85|14893.27|14893.27|14894.71|14894.71|14887.85|14887.85|0
1645182840000|2022-02-18 11:14:00|14894.76|14894.76|14894.76|14894.76|14894.76|14894.76|14894.76|14894.76|0
1645182890000|2022-02-18 11:14:50|14895.22|14895.22|14896.14|14896.14|14896.14|14896.14|14895.22|14895.22|0
1645182900000|2022-02-18 11:15:00|14896.59|14896.59|14899.09|14899.09|14899.09|14899.09|14896.14|14896.14|0
1645182910000|2022-02-18 11:15:10|14899.58|14899.58|14899.58|14899.58|14899.58|14899.58|14899.58|14899.58|0
1645182920000|2022-02-18 11:15:20|14898.67|14898.67|14898.67|14898.67|14898.67|14898.67|14898.67|14898.67|0
1645182950000|2022-02-18 11:15:50|14901.1|14901.1|14910.83|14910.83|14910.83|14910.83|14901.1|14901.1|0
1645182960000|2022-02-18 11:16:00|14910.01|14910.01|14910.01|14910.01|14910.01|14910.01|14910.01|14910.01|0
1645183010000|2022-02-18 11:16:50|14911|14911|14911|14911|14911|14911|14911|14911|0
1645183110000|2022-02-18 11:18:30|14908.13|14908.13|14908.6|14908.6|14908.6|14908.6|14908.13|14908.13|0
1645183170000|2022-02-18 11:19:30|14912.29|14912.29|14912.76|14912.76|14912.76|14912.76|14912.29|14912.29|0
1645183200000|2022-02-18 11:20:00|14914.2|14914.2|14914.2|14914.2|14914.2|14914.2|14914.2|14914.2|0
1645183280000|2022-02-18 11:21:20|14913.25|14913.25|14911.82|14911.82|14913.25|14913.25|14911.82|14911.82|0
1645183330000|2022-02-18 11:22:10|14912.76|14912.76|14912.76|14912.76|14912.76|14912.76|14912.76|14912.76|0
1645183350000|2022-02-18 11:22:30|14910.02|14910.02|14910.93|14910.93|14910.93|14910.93|14910.02|14910.02|0
1645183360000|2022-02-18 11:22:40|14910.19|14910.19|14909.07|14909.07|14911.86|14911.86|14909.07|14909.07|0
1645183370000|2022-02-18 11:22:50|14908.13|14908.13|14908.13|14908.13|14908.13|14908.13|14908.13|14908.13|0
1645183430000|2022-02-18 11:23:50|14908.69|14908.69|14909.25|14909.25|14909.25|14909.25|14908.69|14908.69|0
1645183440000|2022-02-18 11:24:00|14908.33|14908.33|14908.33|14908.33|14908.33|14908.33|14908.33|14908.33|0
1645183490000|2022-02-18 11:24:50|14908.79|14908.79|14908.79|14908.79|14908.79|14908.79|14908.79|14908.79|0
1645183550000|2022-02-18 11:25:50|14909.25|14909.25|14909.25|14909.25|14909.25|14909.25|14909.25|14909.25|0
1645183560000|2022-02-18 11:26:00|14907.58|14907.58|14907.58|14907.58|14907.58|14907.58|14907.58|14907.58|0
1645183580000|2022-02-18 11:26:20|14903.27|14903.27|14903.27|14903.27|14903.27|14903.27|14903.27|14903.27|0
1645183590000|2022-02-18 11:26:30|14903.73|14903.73|14905.16|14905.16|14905.16|14905.16|14903.73|14903.73|0
1645183600000|2022-02-18 11:26:40|14906.06|14906.06|14905.6|14905.6|14906.06|14906.06|14905.6|14905.6|0
1645183620000|2022-02-18 11:27:00|14906.05|14906.05|14903.96|14903.96|14906.05|14906.05|14903.96|14903.96|0
1645183650000|2022-02-18 11:27:30|14904.42|14904.42|14905.23|14905.23|14905.23|14905.23|14904.42|14904.42|0
1645183670000|2022-02-18 11:27:50|14904.76|14904.76|14899.57|14899.57|14904.76|14904.76|14899.57|14899.57|0
1645183690000|2022-02-18 11:28:10|14900.03|14900.03|14900.03|14900.03|14900.03|14900.03|14900.03|14900.03|0
1645183700000|2022-02-18 11:28:20|14899.47|14899.47|14898.39|14898.39|14900.03|14900.03|14898.39|14898.39|0
1645183720000|2022-02-18 11:28:40|14896.56|14896.56|14896.56|14896.56|14896.56|14896.56|14896.56|14896.56|0
1645183730000|2022-02-18 11:28:50|14895.62|14895.62|14896.08|14896.08|14896.08|14896.08|14895.62|14895.62|0
1645183740000|2022-02-18 11:29:00|14895.62|14895.62|14895.62|14895.62|14895.62|14895.62|14895.62|14895.62|0
1645183750000|2022-02-18 11:29:10|14894.8|14894.8|14894.8|14894.8|14894.8|14894.8|14894.8|14894.8|0
1645183770000|2022-02-18 11:29:30|14894.31|14894.31|14894.31|14894.31|14894.31|14894.31|14894.31|14894.31|0
1645183790000|2022-02-18 11:29:50|14892.94|14892.94|14892.94|14892.94|14892.94|14892.94|14892.94|14892.94|0
1645183800000|2022-02-18 11:30:00|14892.72|14892.72|14892.72|14892.72|14892.72|14892.72|14892.72|14892.72|0
1645183810000|2022-02-18 11:30:10|14892.93|14892.93|14892.93|14892.93|14892.93|14892.93|14892.93|14892.93|0
1645183820000|2022-02-18 11:30:20|14894.83|14894.83|14896.12|14896.12|14896.12|14896.12|14894.83|14894.83|0
1645183840000|2022-02-18 11:30:40|14896.33|14896.33|14898.57|14898.57|14898.57|14898.57|14896.33|14896.33|0
1645183870000|2022-02-18 11:31:10|14898.36|14898.36|14898.36|14898.36|14898.36|14898.36|14898.36|14898.36|0
1645183930000|2022-02-18 11:32:10|14898.82|14898.82|14906.98|14906.98|14906.98|14906.98|14898.82|14898.82|0
1645183940000|2022-02-18 11:32:20|14907.45|14907.45|14908.26|14908.26|14908.26|14908.26|14907.45|14907.45|0
1645184010000|2022-02-18 11:33:30|14907.45|14907.45|14907.45|14907.45|14907.45|14907.45|14907.45|14907.45|0
1645184020000|2022-02-18 11:33:40|14906.99|14906.99|14906.53|14906.53|14906.99|14906.99|14906.53|14906.53|0
1645184040000|2022-02-18 11:34:00|14905.59|14905.59|14905.59|14905.59|14905.59|14905.59|14905.59|14905.59|0
1645184050000|2022-02-18 11:34:10|14905.14|14905.14|14905.14|14905.14|14905.14|14905.14|14905.14|14905.14|0
1645184100000|2022-02-18 11:35:00|14905.59|14905.59|14905.59|14905.59|14905.59|14905.59|14905.59|14905.59|0
1645184130000|2022-02-18 11:35:30|14905.12|14905.12|14904.65|14904.65|14905.12|14905.12|14904.65|14904.65|0
1645184140000|2022-02-18 11:35:40|14903.83|14903.83|14903.83|14903.83|14903.83|14903.83|14903.83|14903.83|0
1645184160000|2022-02-18 11:36:00|14899.13|14899.13|14895.58|14895.58|14899.13|14899.13|14895.58|14895.58|0
1645184170000|2022-02-18 11:36:10|14896.14|14896.14|14895.93|14895.93|14896.14|14896.14|14895.93|14895.93|0
1645184180000|2022-02-18 11:36:20|14895.02|14895.02|14895.02|14895.02|14895.02|14895.02|14895.02|14895.02|0
1645184220000|2022-02-18 11:37:00|14896.14|14896.14|14897.96|14897.96|14897.96|14897.96|14896.14|14896.14|0
1645184240000|2022-02-18 11:37:20|14898.78|14898.78|14901.03|14901.03|14901.03|14901.03|14898.78|14898.78|0
1645184260000|2022-02-18 11:37:40|14902.47|14902.47|14902.47|14902.47|14902.47|14902.47|14902.47|14902.47|0
1645184280000|2022-02-18 11:38:00|14903.38|14903.38|14903.38|14903.38|14903.38|14903.38|14903.38|14903.38|0
1645184300000|2022-02-18 11:38:20|14902.93|14902.93|14902.93|14902.93|14902.93|14902.93|14902.93|14902.93|0
1645184320000|2022-02-18 11:38:40|14903.42|14903.42|14903.42|14903.42|14903.42|14903.42|14903.42|14903.42|0
1645184410000|2022-02-18 11:40:10|14903.98|14903.98|14903.98|14903.98|14903.98|14903.98|14903.98|14903.98|0
1645184460000|2022-02-18 11:41:00|14904.9|14904.9|14904.9|14904.9|14904.9|14904.9|14904.9|14904.9|0
1645184520000|2022-02-18 11:42:00|14903.98|14903.98|14903.98|14903.98|14903.98|14903.98|14903.98|14903.98|0
1645184600000|2022-02-18 11:43:20|14903.51|14903.51|14903.51|14903.51|14903.51|14903.51|14903.51|14903.51|0
1645184640000|2022-02-18 11:44:00|14903.05|14903.05|14903.05|14903.05|14903.05|14903.05|14903.05|14903.05|0
1645184690000|2022-02-18 11:44:50|14901.42|14901.42|14901.42|14901.42|14901.42|14901.42|14901.42|14901.42|0
1645184700000|2022-02-18 11:45:00|14902.23|14902.23|14902.23|14902.23|14902.23|14902.23|14902.23|14902.23|0
1645184760000|2022-02-18 11:46:00|14901.12|14901.12|14898.67|14898.67|14901.12|14901.12|14898.11|14898.11|0
1645184800000|2022-02-18 11:46:40|14899.49|14899.49|14899.49|14899.49|14899.49|14899.49|14899.49|14899.49|0
1645184820000|2022-02-18 11:47:00|14899.94|14899.94|14899.94|14899.94|14899.94|14899.94|14899.94|14899.94|0
1645184850000|2022-02-18 11:47:30|14898.51|14898.51|14896.88|14896.88|14898.51|14898.51|14896.88|14896.88|0
1645184890000|2022-02-18 11:48:10|14896.4|14896.4|14895.41|14895.41|14896.4|14896.4|14895.41|14895.41|0
1645184980000|2022-02-18 11:49:40|14896.23|14896.23|14896.23|14896.23|14896.23|14896.23|14896.23|14896.23|0
1645184990000|2022-02-18 11:49:50|14897.66|14897.66|14897.66|14897.66|14897.66|14897.66|14897.66|14897.66|0
1645185010000|2022-02-18 11:50:10|14898.22|14898.22|14899.75|14899.75|14899.75|14899.75|14898.22|14898.22|0
1645185020000|2022-02-18 11:50:20|14898.75|14898.75|14898.75|14898.75|14898.75|14898.75|14898.26|14898.26|0
1645185090000|2022-02-18 11:51:30|14899.75|14899.75|14899.75|14899.75|14899.75|14899.75|14899.75|14899.75|0
1645185120000|2022-02-18 11:52:00|14900.2|14900.2|14900.2|14900.2|14900.2|14900.2|14900.2|14900.2|0
1645185200000|2022-02-18 11:53:20|14899.91|14899.91|14899.49|14899.49|14899.91|14899.91|14899.49|14899.49|0
1645185220000|2022-02-18 11:53:40|14899.05|14899.05|14899.05|14899.05|14899.05|14899.05|14898.23|14898.23|0
1645185230000|2022-02-18 11:53:50|14899.96|14899.96|14900.19|14900.19|14900.19|14900.19|14899.96|14899.96|0
1645185240000|2022-02-18 11:54:00|14901|14901|14900.19|14900.19|14901|14901|14900.19|14900.19|0
1645185260000|2022-02-18 11:54:20|14899.37|14899.37|14899.37|14899.37|14899.37|14899.37|14899.37|14899.37|0
1645185290000|2022-02-18 11:54:50|14900.8|14900.8|14899.37|14899.37|14900.8|14900.8|14899.37|14899.37|0
1645185310000|2022-02-18 11:55:10|14898.55|14898.55|14898.55|14898.55|14898.55|14898.55|14898.55|14898.55|0
1645185320000|2022-02-18 11:55:20|14897.73|14897.73|14897.73|14897.73|14897.73|14897.73|14897.73|14897.73|0
1645185350000|2022-02-18 11:55:50|14896.1|14896.1|14892.9|14892.9|14896.1|14896.1|14892.9|14892.9|0
1645185360000|2022-02-18 11:56:00|14893.72|14893.72|14894.54|14894.54|14894.54|14894.54|14893.72|14893.72|0
1645185390000|2022-02-18 11:56:30|14895.97|14895.97|14897.37|14897.37|14897.37|14897.37|14894.5|14894.5|0
1645185450000|2022-02-18 11:57:30|14895.94|14895.94|14895.94|14895.94|14895.94|14895.94|14895.94|14895.94|0
1645185470000|2022-02-18 11:57:50|14896.88|14896.88|14895.88|14895.88|14896.88|14896.88|14895.88|14895.88|0
1645185490000|2022-02-18 11:58:10|14896.7|14896.7|14896.7|14896.7|14896.7|14896.7|14896.7|14896.7|0
1645185500000|2022-02-18 11:58:20|14897.82|14897.82|14898.29|14898.29|14898.29|14898.29|14897.82|14897.82|0
1645185510000|2022-02-18 11:58:30|14900.12|14900.12|14900.53|14900.53|14900.53|14900.53|14900.12|14900.12|0
1645185520000|2022-02-18 11:58:40|14900.94|14900.94|14901.88|14901.88|14901.88|14901.88|14900.94|14900.94|0
1645185540000|2022-02-18 11:59:00|14902.29|14902.29|14903|14903|14903.21|14903.21|14902.29|14902.29|0
1645185560000|2022-02-18 11:59:20|14903.94|14903.94|14903.94|14903.94|14903.94|14903.94|14903.94|14903.94|0
1645185570000|2022-02-18 11:59:30|14904.94|14904.94|14904.94|14904.94|14904.94|14904.94|14904.94|14904.94|0
1645185600000|2022-02-18 12:00:00|14905.85|14905.85|14908.1|14908.1|14908.1|14908.1|14905.85|14905.85|0
1645185630000|2022-02-18 12:00:30|14908.92|14908.92|14908.92|14908.92|14908.92|14908.92|14908.92|14908.92|0
1645185650000|2022-02-18 12:00:50|14907.49|14907.49|14906.57|14906.57|14907.49|14907.49|14906.57|14906.57|0
1645185670000|2022-02-18 12:01:10|14906.01|14906.01|14906.01|14906.01|14906.01|14906.01|14906.01|14906.01|0
1645185720000|2022-02-18 12:02:00|14905.2|14905.2|14906.01|14906.01|14906.01|14906.01|14905.2|14905.2|0
1645185730000|2022-02-18 12:02:10|14906.83|14906.83|14907.45|14907.45|14907.45|14907.45|14906.83|14906.83|0
1645185750000|2022-02-18 12:02:30|14907.67|14907.67|14908.14|14908.14|14908.14|14908.14|14907.67|14907.67|0
1645185770000|2022-02-18 12:02:50|14907.33|14907.33|14906.38|14906.38|14907.33|14907.33|14906.38|14906.38|0
1645185780000|2022-02-18 12:03:00|14905.93|14905.93|14898.8|14898.8|14905.93|14905.93|14897.68|14897.68|0
1645185790000|2022-02-18 12:03:10|14899.71|14899.71|14902.16|14902.16|14902.16|14902.16|14899.71|14899.71|0
1645185820000|2022-02-18 12:03:40|14902.62|14902.62|14902.62|14902.62|14902.62|14902.62|14902.62|14902.62|0
1645185830000|2022-02-18 12:03:50|14903.54|14903.54|14903.54|14903.54|14903.54|14903.54|14903.54|14903.54|0
1645185840000|2022-02-18 12:04:00|14905.37|14905.37|14906.28|14906.28|14906.28|14906.28|14905.37|14905.37|0
1645185850000|2022-02-18 12:04:10|14907.71|14907.71|14907.71|14907.71|14907.71|14907.71|14907.71|14907.71|0
1645185900000|2022-02-18 12:05:00|14909.21|14909.21|14909.21|14909.21|14909.21|14909.21|14909.21|14909.21|0
1645185930000|2022-02-18 12:05:30|14910.15|14910.15|14912.5|14912.5|14912.5|14912.5|14910.15|14910.15|0
1645185950000|2022-02-18 12:05:50|14913.61|14913.61|14913.61|14913.61|14913.61|14913.61|14913.61|14913.61|0
1645185970000|2022-02-18 12:06:10|14912.7|14912.7|14912.7|14912.7|14912.7|14912.7|14912.7|14912.7|0
1645185990000|2022-02-18 12:06:30|14913.52|14913.52|14913.52|14913.52|14913.52|14913.52|14913.52|14913.52|0
1645186020000|2022-02-18 12:07:00|14914.95|14914.95|14913.57|14913.57|14914.95|14914.95|14913.57|14913.57|0
1645186040000|2022-02-18 12:07:20|14912.9|14912.9|14912.46|14912.46|14912.9|14912.9|14912.46|14912.46|0
1645186050000|2022-02-18 12:07:30|14913.13|14913.13|14912.46|14912.46|14913.13|14913.13|14912.46|14912.46|0
1645186060000|2022-02-18 12:07:40|14912.66|14912.66|14912.66|14912.66|14912.66|14912.66|14912.66|14912.66|0
1645186070000|2022-02-18 12:07:50|14914.23|14914.23|14914.23|14914.23|14914.23|14914.23|14914.23|14914.23|0
1645186080000|2022-02-18 12:08:00|14914.9|14914.9|14918.38|14918.38|14918.38|14918.38|14914.9|14914.9|0
1645186240000|2022-02-18 12:10:40|14918.61|14918.61|14918.61|14918.61|14918.61|14918.61|14918.61|14918.61|0
1645186250000|2022-02-18 12:10:50|14918.83|14918.83|14918.83|14918.83|14918.83|14918.83|14918.83|14918.83|0
1645186340000|2022-02-18 12:12:20|14917.4|14917.4|14914.04|14914.04|14917.4|14917.4|14914.04|14914.04|0
1645186350000|2022-02-18 12:12:30|14913.48|14913.48|14911.02|14911.02|14913.48|14913.48|14911.02|14911.02|0
1645186360000|2022-02-18 12:12:40|14910.52|14910.52|14910.52|14910.52|14910.52|14910.52|14910.52|14910.52|0
1645186370000|2022-02-18 12:12:50|14909.61|14909.61|14909.13|14909.13|14909.61|14909.61|14909.13|14909.13|0
1645186380000|2022-02-18 12:13:00|14908.22|14908.22|14908.22|14908.22|14908.22|14908.22|14908.22|14908.22|0
1645186430000|2022-02-18 12:13:50|14908.69|14908.69|14916.62|14916.62|14916.62|14916.62|14908.69|14908.69|0
1645186460000|2022-02-18 12:14:20|14918.05|14918.05|14918.95|14918.95|14918.95|14918.95|14918.05|14918.05|0
1645186470000|2022-02-18 12:14:30|14918.49|14918.49|14918.49|14918.49|14918.49|14918.49|14918.49|14918.49|0
1645186490000|2022-02-18 12:14:50|14918.99|14918.99|14918.99|14918.99|14918.99|14918.99|14918.99|14918.99|0
1645186530000|2022-02-18 12:15:30|14918.76|14918.76|14918.76|14918.76|14918.76|14918.76|14918.76|14918.76|0
1645186540000|2022-02-18 12:15:40|14919.32|14919.32|14919.32|14919.32|14919.32|14919.32|14919.32|14919.32|0
1645186550000|2022-02-18 12:15:50|14919.12|14919.12|14919.12|14919.12|14919.12|14919.12|14919.12|14919.12|0
1645186560000|2022-02-18 12:16:00|14919.93|14919.93|14919.93|14919.93|14919.93|14919.93|14919.93|14919.93|0
1645186590000|2022-02-18 12:16:30|14918.2|14918.2|14918.2|14918.2|14918.2|14918.2|14918.2|14918.2|0
1645186640000|2022-02-18 12:17:20|14920.03|14920.03|14920.03|14920.03|14920.03|14920.03|14920.03|14920.03|0
1645186690000|2022-02-18 12:18:10|14917.73|14917.73|14917.73|14917.73|14917.73|14917.73|14917.73|14917.73|0
1645186730000|2022-02-18 12:18:50|14917.95|14917.95|14917.95|14917.95|14917.95|14917.95|14917.95|14917.95|0
1645186790000|2022-02-18 12:19:50|14918.95|14918.95|14918.95|14918.95|14918.95|14918.95|14918.95|14918.95|0
1645186840000|2022-02-18 12:20:40|14919.77|14919.77|14919.77|14919.77|14919.77|14919.77|14919.77|14919.77|0
1645186850000|2022-02-18 12:20:50|14919.99|14919.99|14919.99|14919.99|14919.99|14919.99|14919.99|14919.99|0
1645186860000|2022-02-18 12:21:00|14918.55|14918.55|14918.78|14918.78|14918.78|14918.78|14918.55|14918.55|0
1645186910000|2022-02-18 12:21:50|14919.25|14919.25|14920.63|14920.63|14920.63|14920.63|14919.25|14919.25|0
1645186960000|2022-02-18 12:22:40|14920.19|14920.19|14919.52|14919.52|14920.19|14920.19|14919.52|14919.52|0
1645186970000|2022-02-18 12:22:50|14920.33|14920.33|14920.33|14920.33|14920.33|14920.33|14920.33|14920.33|0
1645187040000|2022-02-18 12:24:00|14921.15|14921.15|14921.15|14921.15|14921.15|14921.15|14921.15|14921.15|0
1645187050000|2022-02-18 12:24:10|14920.68|14920.68|14920.68|14920.68|14920.68|14920.68|14920.68|14920.68|0
1645187060000|2022-02-18 12:24:20|14921.24|14921.24|14921.8|14921.8|14921.8|14921.8|14921.24|14921.24|0
1645187070000|2022-02-18 12:24:30|14922.35|14922.35|14922.35|14922.35|14922.35|14922.35|14922.35|14922.35|0
1645187110000|2022-02-18 12:25:10|14922.81|14922.81|14923.27|14923.27|14923.27|14923.27|14922.81|14922.81|0
1645187170000|2022-02-18 12:26:10|14921.44|14921.44|14921.44|14921.44|14921.44|14921.44|14921.44|14921.44|0
1645187220000|2022-02-18 12:27:00|14921.65|14921.65|14921.65|14921.65|14921.65|14921.65|14921.65|14921.65|0
1645187240000|2022-02-18 12:27:20|14920.21|14920.21|14920.21|14920.21|14920.21|14920.21|14920.21|14920.21|0
1645187340000|2022-02-18 12:29:00|14919.76|14919.76|14915.96|14915.96|14919.76|14919.76|14915.96|14915.96|0
1645187350000|2022-02-18 12:29:10|14916.42|14916.42|14916.89|14916.89|14916.89|14916.89|14916.42|14916.42|0
1645187360000|2022-02-18 12:29:20|14917.12|14917.12|14917.57|14917.57|14917.57|14917.57|14917.12|14917.12|0
1645187440000|2022-02-18 12:30:40|14916.9|14916.9|14916.46|14916.46|14916.9|14916.9|14916.46|14916.46|0
1645187450000|2022-02-18 12:30:50|14917.57|14917.57|14917.57|14917.57|14917.57|14917.57|14917.57|14917.57|0
1645187470000|2022-02-18 12:31:10|14919.01|14919.01|14920.44|14920.44|14920.44|14920.44|14919.01|14919.01|0
1645187480000|2022-02-18 12:31:20|14922.27|14922.27|14922.27|14922.27|14922.27|14922.27|14922.27|14922.27|0
1645187520000|2022-02-18 12:32:00|14924.5|14924.5|14924.5|14924.5|14924.5|14924.5|14924.5|14924.5|0
1645187540000|2022-02-18 12:32:20|14922.67|14922.67|14923.23|14923.23|14923.23|14923.23|14922.67|14922.67|0
1645187550000|2022-02-18 12:32:30|14925.06|14925.06|14925.06|14925.06|14925.06|14925.06|14925.06|14925.06|0
1645187570000|2022-02-18 12:32:50|14926.18|14926.18|14926.18|14926.18|14926.18|14926.18|14926.18|14926.18|0
1645187630000|2022-02-18 12:33:50|14925.95|14925.95|14925.95|14925.95|14925.95|14925.95|14925.95|14925.95|0
1645187640000|2022-02-18 12:34:00|14926.77|14926.77|14926.77|14926.77|14926.77|14926.77|14926.77|14926.77|0
1645187660000|2022-02-18 12:34:20|14925.86|14925.86|14924.52|14924.52|14926.33|14926.33|14924.52|14924.52|0
1645187700000|2022-02-18 12:35:00|14925.43|14925.43|14925.43|14925.43|14925.43|14925.43|14925.43|14925.43|0
1645187710000|2022-02-18 12:35:10|14926.55|14926.55|14926.55|14926.55|14926.55|14926.55|14926.55|14926.55|0
1645187720000|2022-02-18 12:35:20|14927|14927|14928.11|14928.11|14928.11|14928.11|14927|14927|0
1645187730000|2022-02-18 12:35:30|14929.03|14929.03|14929.1|14929.1|14930.67|14930.67|14929.03|14929.03|0
1645187750000|2022-02-18 12:35:50|14927.28|14927.28|14923.1|14923.1|14927.28|14927.28|14923.1|14923.1|0
1645187790000|2022-02-18 12:36:30|14924.01|14924.01|14925.95|14925.95|14925.95|14925.95|14924.01|14924.01|0
1645187830000|2022-02-18 12:37:10|14924.51|14924.51|14924.51|14924.51|14924.51|14924.51|14924.51|14924.51|0
1645187840000|2022-02-18 12:37:20|14923.6|14923.6|14923.6|14923.6|14923.6|14923.6|14923.6|14923.6|0
1645187900000|2022-02-18 12:38:20|14922.66|14922.66|14922.45|14922.45|14922.66|14922.66|14922.45|14922.45|0
1645187910000|2022-02-18 12:38:30|14922.23|14922.23|14922.23|14922.23|14922.23|14922.23|14922.23|14922.23|0
1645187920000|2022-02-18 12:38:40|14920.55|14920.55|14920.55|14920.55|14920.55|14920.55|14920.55|14920.55|0
1645188050000|2022-02-18 12:40:50|14922.38|14922.38|14922.85|14922.85|14922.85|14922.85|14922.38|14922.38|0
1645188090000|2022-02-18 12:41:30|14923.77|14923.77|14923.77|14923.77|14923.77|14923.77|14923.77|14923.77|0
1645188100000|2022-02-18 12:41:40|14924.23|14924.23|14924.23|14924.23|14924.23|14924.23|14924.23|14924.23|0
1645188140000|2022-02-18 12:42:20|14923.31|14923.31|14923.31|14923.31|14923.31|14923.31|14923.31|14923.31|0
1645188280000|2022-02-18 12:44:40|14922.49|14922.49|14922.49|14922.49|14922.49|14922.49|14922.49|14922.49|0
1645188300000|2022-02-18 12:45:00|14921.94|14921.94|14921.94|14921.94|14921.94|14921.94|14921.94|14921.94|0
1645188310000|2022-02-18 12:45:10|14921.52|14921.52|14921.32|14921.32|14921.73|14921.73|14921.32|14921.32|0
1645188380000|2022-02-18 12:46:20|14918.45|14918.45|14918.45|14918.45|14918.45|14918.45|14918.45|14918.45|0
1645188390000|2022-02-18 12:46:30|14917.99|14917.99|14917.08|14917.08|14917.99|14917.99|14917.08|14917.08|0
1645188410000|2022-02-18 12:46:50|14917.53|14917.53|14915.71|14915.71|14917.53|14917.53|14915.71|14915.71|0
1645188420000|2022-02-18 12:47:00|14915.15|14915.15|14907.43|14907.43|14915.15|14915.15|14907.43|14907.43|0
1645188430000|2022-02-18 12:47:10|14905.99|14905.99|14905.44|14905.44|14905.99|14905.99|14905.44|14905.44|0
1645188450000|2022-02-18 12:47:30|14906.87|14906.87|14906.87|14906.87|14906.87|14906.87|14906.87|14906.87|0
1645188460000|2022-02-18 12:47:40|14906.31|14906.31|14904.88|14904.88|14906.31|14906.31|14904.88|14904.88|0
1645188540000|2022-02-18 12:49:00|14906.31|14906.31|14905.4|14905.4|14906.31|14906.31|14905.4|14905.4|0
1645188580000|2022-02-18 12:49:40|14904.58|14904.58|14904.58|14904.58|14904.58|14904.58|14904.58|14904.58|0
1645188610000|2022-02-18 12:50:10|14904.12|14904.12|14904.58|14904.58|14904.58|14904.58|14904.12|14904.12|0
1645188640000|2022-02-18 12:50:40|14903.64|14903.64|14903.64|14903.64|14903.64|14903.64|14903.64|14903.64|0
1645188690000|2022-02-18 12:51:30|14903.23|14903.23|14903.23|14903.23|14903.23|14903.23|14903.23|14903.23|0
1645188720000|2022-02-18 12:52:00|14903.72|14903.72|14903.72|14903.72|14903.72|14903.72|14903.72|14903.72|0
1645188770000|2022-02-18 12:52:50|14904.18|14904.18|14903.72|14903.72|14904.18|14904.18|14903.72|14903.72|0
1645188780000|2022-02-18 12:53:00|14902.81|14902.81|14903.72|14903.72|14903.72|14903.72|14902.81|14902.81|0
1645188800000|2022-02-18 12:53:20|14902.29|14902.29|14900.38|14900.38|14902.29|14902.29|14900.38|14900.38|0
1645188810000|2022-02-18 12:53:30|14899.94|14899.94|14899.94|14899.94|14899.94|14899.94|14899.94|14899.94|0
1645188830000|2022-02-18 12:53:50|14900.39|14900.39|14900.39|14900.39|14900.39|14900.39|14900.39|14900.39|0
1645188880000|2022-02-18 12:54:40|14901.21|14901.21|14901.21|14901.21|14901.21|14901.21|14901.21|14901.21|0
1645188920000|2022-02-18 12:55:20|14899.78|14899.78|14895.8|14895.8|14899.78|14899.78|14895.8|14895.8|0
1645188930000|2022-02-18 12:55:30|14894.13|14894.13|14893.66|14893.66|14894.13|14894.13|14893.66|14893.66|0
1645188950000|2022-02-18 12:55:50|14894.48|14894.48|14893.66|14893.66|14894.48|14894.48|14893.66|14893.66|0
1645188970000|2022-02-18 12:56:10|14894.13|14894.13|14894.13|14894.13|14894.13|14894.13|14894.13|14894.13|0
1645189000000|2022-02-18 12:56:40|14894.69|14894.69|14894.69|14894.69|14894.69|14894.69|14894.69|14894.69|0
1645189030000|2022-02-18 12:57:10|14893.25|14893.25|14893.25|14893.25|14893.25|14893.25|14893.25|14893.25|0
1645189040000|2022-02-18 12:57:20|14890.9|14890.9|14883.73|14883.73|14890.9|14890.9|14883.73|14883.73|0
1645189060000|2022-02-18 12:57:40|14883.29|14883.29|14883.29|14883.29|14883.29|14883.29|14883.29|14883.29|0
1645189070000|2022-02-18 12:57:50|14882.81|14882.81|14882.81|14882.81|14882.81|14882.81|14882.81|14882.81|0
1645189100000|2022-02-18 12:58:20|14883.02|14883.02|14883.48|14883.48|14883.48|14883.48|14882.56|14882.56|0
1645189110000|2022-02-18 12:58:30|14883.02|14883.02|14883.02|14883.02|14883.02|14883.02|14883.02|14883.02|0
1645189120000|2022-02-18 12:58:40|14883.48|14883.48|14883.94|14883.94|14883.94|14883.94|14883.48|14883.48|0
1645189130000|2022-02-18 12:58:50|14883.02|14883.02|14886.24|14886.24|14887.2|14887.2|14883.02|14883.02|0
1645189140000|2022-02-18 12:59:00|14887.67|14887.67|14886.76|14886.76|14887.67|14887.67|14886.76|14886.76|0
1645189160000|2022-02-18 12:59:20|14887.67|14887.67|14887.67|14887.67|14887.67|14887.67|14887.67|14887.67|0
1645189180000|2022-02-18 12:59:40|14886.85|14886.85|14886.85|14886.85|14886.85|14886.85|14886.85|14886.85|0
1645189200000|2022-02-18 13:00:00|14888.27|14888.27|14889.18|14889.18|14889.18|14889.18|14888.27|14888.27|0
1645189230000|2022-02-18 13:00:30|14890.3|14890.3|14890.3|14890.3|14890.3|14890.3|14890.3|14890.3|0
1645189240000|2022-02-18 13:00:40|14891.41|14891.41|14890.5|14890.5|14891.41|14891.41|14890.5|14890.5|0
1645189260000|2022-02-18 13:01:00|14889.38|14889.38|14889.38|14889.38|14889.38|14889.38|14889.38|14889.38|0
1645189270000|2022-02-18 13:01:10|14889.94|14889.94|14889.94|14889.94|14889.94|14889.94|14889.94|14889.94|0
1645189360000|2022-02-18 13:02:40|14890.88|14890.88|14890.88|14890.88|14890.88|14890.88|14890.88|14890.88|0
1645189370000|2022-02-18 13:02:50|14891.44|14891.44|14892.36|14892.36|14892.36|14892.36|14891.44|14891.44|0
1645189400000|2022-02-18 13:03:20|14890.92|14890.92|14891.33|14891.33|14891.33|14891.33|14890.92|14890.92|0
1645189410000|2022-02-18 13:03:30|14892.77|14892.77|14892.77|14892.77|14892.77|14892.77|14892.77|14892.77|0
1645189420000|2022-02-18 13:03:40|14894.2|14894.2|14894.2|14894.2|14894.2|14894.2|14894.2|14894.2|0
1645189500000|2022-02-18 13:05:00|14894.66|14894.66|14894.66|14894.66|14894.66|14894.66|14894.66|14894.66|0
1645189520000|2022-02-18 13:05:20|14895.22|14895.22|14895.22|14895.22|14895.22|14895.22|14895.22|14895.22|0
1645189540000|2022-02-18 13:05:40|14894.77|14894.77|14894.77|14894.77|14894.77|14894.77|14894.77|14894.77|0
1645189610000|2022-02-18 13:06:50|14895.59|14895.59|14894.77|14894.77|14895.59|14895.59|14894.77|14894.77|0
1645189740000|2022-02-18 13:09:00|14894.21|14894.21|14892.86|14892.86|14894.21|14894.21|14892.86|14892.86|0
1645189750000|2022-02-18 13:09:10|14891.42|14891.42|14887.29|14887.29|14891.42|14891.42|14887.29|14887.29|0
1645189760000|2022-02-18 13:09:20|14886.83|14886.83|14886.83|14886.83|14886.83|14886.83|14886.83|14886.83|0
1645189770000|2022-02-18 13:09:30|14885.01|14885.01|14883.55|14883.55|14885.01|14885.01|14883.55|14883.55|0
1645189780000|2022-02-18 13:09:40|14884.99|14884.99|14884.99|14884.99|14884.99|14884.99|14884.99|14884.99|0
1645189790000|2022-02-18 13:09:50|14883.31|14883.31|14879.44|14879.44|14883.31|14883.31|14879.44|14879.44|0
1645189800000|2022-02-18 13:10:00|14879.9|14879.9|14877.08|14877.08|14880.35|14880.35|14877.08|14877.08|0
1645189810000|2022-02-18 13:10:10|14875.25|14875.25|14873.82|14873.82|14875.25|14875.25|14872.7|14872.7|0
1645189820000|2022-02-18 13:10:20|14873|14873|14870.64|14870.64|14873|14873|14870.64|14870.64|0
1645189830000|2022-02-18 13:10:30|14870.22|14870.22|14869.78|14869.78|14870.22|14870.22|14869.78|14869.78|0
1645189850000|2022-02-18 13:10:50|14870.33|14870.33|14870.33|14870.33|14870.33|14870.33|14870.33|14870.33|0
1645189860000|2022-02-18 13:11:00|14869.34|14869.34|14866.6|14866.6|14869.34|14869.34|14866.6|14866.6|0
1645189870000|2022-02-18 13:11:10|14865.16|14865.16|14865.16|14865.16|14865.16|14865.16|14865.16|14865.16|0
1645189880000|2022-02-18 13:11:20|14864.7|14864.7|14864.5|14864.5|14864.7|14864.7|14864.5|14864.5|0
1645189900000|2022-02-18 13:11:40|14863.56|14863.56|14862.77|14862.77|14863.56|14863.56|14862.77|14862.77|0
1645189910000|2022-02-18 13:11:50|14863|14863|14863|14863|14863|14863|14863|14863|0
1645189920000|2022-02-18 13:12:00|14862.44|14862.44|14862.44|14862.44|14862.44|14862.44|14862.44|14862.44|0
1645189940000|2022-02-18 13:12:20|14862.23|14862.23|14860.41|14860.41|14862.23|14862.23|14860.41|14860.41|0
1645189950000|2022-02-18 13:12:30|14861.35|14861.35|14865.63|14865.63|14865.63|14865.63|14861.35|14861.35|0
1645189960000|2022-02-18 13:12:40|14866.19|14866.19|14865.63|14865.63|14866.19|14866.19|14865.63|14865.63|0
1645189980000|2022-02-18 13:13:00|14866.58|14866.58|14869.8|14869.8|14869.8|14869.8|14866.58|14866.58|0
1645190000000|2022-02-18 13:13:20|14870|14870|14870|14870|14870|14870|14870|14870|0
1645190040000|2022-02-18 13:14:00|14868.99|14868.99|14867.11|14867.11|14868.99|14868.99|14867.11|14867.11|0
1645190050000|2022-02-18 13:14:10|14866.12|14866.12|14866.37|14866.37|14866.58|14866.58|14866.12|14866.12|0
1645190060000|2022-02-18 13:14:20|14865.82|14865.82|14865.82|14865.82|14865.82|14865.82|14865.36|14865.36|0
1645190070000|2022-02-18 13:14:30|14861.73|14861.73|14861.73|14861.73|14861.73|14861.73|14861.73|14861.73|0
1645190090000|2022-02-18 13:14:50|14860.29|14860.29|14860.29|14860.29|14860.29|14860.29|14860.29|14860.29|0
1645190100000|2022-02-18 13:15:00|14859.82|14859.82|14856.92|14856.92|14859.82|14859.82|14856.92|14856.92|0
1645190110000|2022-02-18 13:15:10|14856.51|14856.51|14856.51|14856.51|14856.51|14856.51|14856.51|14856.51|0
1645190120000|2022-02-18 13:15:20|14856.96|14856.96|14855.85|14855.85|14856.96|14856.96|14855.85|14855.85|0
1645190130000|2022-02-18 13:15:30|14855.35|14855.35|14855.35|14855.35|14855.35|14855.35|14855.35|14855.35|0
1645190150000|2022-02-18 13:15:50|14854.53|14854.53|14854.53|14854.53|14854.53|14854.53|14854.53|14854.53|0
1645190160000|2022-02-18 13:16:00|14854.06|14854.06|14854.06|14854.06|14854.06|14854.06|14854.06|14854.06|0
1645190180000|2022-02-18 13:16:20|14854.52|14854.52|14854.98|14854.98|14854.98|14854.98|14854.06|14854.06|0
1645190200000|2022-02-18 13:16:40|14854.04|14854.04|14854.98|14854.98|14854.98|14854.98|14854.04|14854.04|0
1645190220000|2022-02-18 13:17:00|14850.68|14850.68|14850.68|14850.68|14850.68|14850.68|14850.68|14850.68|0
1645190230000|2022-02-18 13:17:10|14849.26|14849.26|14848.32|14848.32|14849.26|14849.26|14848.32|14848.32|0
1645190290000|2022-02-18 13:18:10|14847.82|14847.82|14847.82|14847.82|14847.82|14847.82|14847.82|14847.82|0
1645190380000|2022-02-18 13:19:40|14842.34|14842.34|14838.98|14838.98|14842.34|14842.34|14838.98|14838.98|0
1645190400000|2022-02-18 13:20:00|14838.48|14838.48|14838.48|14838.48|14838.48|14838.48|14838.48|14838.48|0
1645190430000|2022-02-18 13:20:30|14836.81|14836.81|14836.81|14836.81|14836.81|14836.81|14836.81|14836.81|0
1645190440000|2022-02-18 13:20:40|14832.51|14832.51|14832.51|14832.51|14832.51|14832.51|14832.51|14832.51|0
1645190460000|2022-02-18 13:21:00|14832.28|14832.28|14832.28|14832.28|14832.28|14832.28|14832.28|14832.28|0
1645190470000|2022-02-18 13:21:10|14830.87|14830.87|14828.87|14828.87|14830.87|14830.87|14828.87|14828.87|0
1645190480000|2022-02-18 13:21:20|14827.96|14827.96|14827.96|14827.96|14827.96|14827.96|14827.96|14827.96|0
1645190490000|2022-02-18 13:21:30|14825.09|14825.09|14826.11|14826.11|14827.94|14827.94|14825.09|14825.09|0
1645190520000|2022-02-18 13:22:00|14825.64|14825.64|14825.17|14825.17|14825.64|14825.64|14825.17|14825.17|0
1645190530000|2022-02-18 13:22:10|14824.96|14824.96|14823.29|14823.29|14824.96|14824.96|14823.29|14823.29|0
1645190540000|2022-02-18 13:22:20|14822.73|14822.73|14822.73|14822.73|14822.73|14822.73|14822.73|14822.73|0
1645190570000|2022-02-18 13:22:50|14820.28|14820.28|14818.66|14818.66|14820.28|14820.28|14818.66|14818.66|0
1645190580000|2022-02-18 13:23:00|14816.83|14816.83|14816.83|14816.83|14816.83|14816.83|14816.83|14816.83|0
1645190590000|2022-02-18 13:23:10|14816.27|14816.27|14816.27|14816.27|14816.27|14816.27|14816.27|14816.27|0
1645190610000|2022-02-18 13:23:30|14813.4|14813.4|14812.41|14812.41|14813.4|14813.4|14812.41|14812.41|0
1645190620000|2022-02-18 13:23:40|14811.74|14811.74|14811.28|14811.28|14811.74|14811.74|14811.28|14811.28|0
1645190630000|2022-02-18 13:23:50|14810.83|14810.83|14810.83|14810.83|14810.83|14810.83|14810.83|14810.83|0
1645190650000|2022-02-18 13:24:10|14811.95|14811.95|14812.51|14812.51|14812.51|14812.51|14811.95|14811.95|0
1645190660000|2022-02-18 13:24:20|14813.07|14813.07|14813.07|14813.07|14813.07|14813.07|14813.07|14813.07|0
1645190670000|2022-02-18 13:24:30|14813.98|14813.98|14813.98|14813.98|14813.98|14813.98|14813.98|14813.98|0
1645190690000|2022-02-18 13:24:50|14812.51|14812.51|14811.82|14811.82|14812.73|14812.73|14811.82|14811.82|0
1645190700000|2022-02-18 13:25:00|14812.38|14812.38|14813.09|14813.09|14813.29|14813.29|14812.38|14812.38|0
1645190730000|2022-02-18 13:25:30|14812.26|14812.26|14809.92|14809.92|14812.47|14812.47|14809.92|14809.92|0
1645190740000|2022-02-18 13:25:40|14809.01|14809.01|14804.39|14804.39|14809.82|14809.82|14804.39|14804.39|0
1645190750000|2022-02-18 13:25:50|14803.83|14803.83|14803.27|14803.27|14803.83|14803.83|14803.27|14803.27|0
1645190760000|2022-02-18 13:26:00|14798.97|14798.97|14793.42|14793.42|14798.97|14798.97|14792.21|14792.21|0
1645190770000|2022-02-18 13:26:10|14793.19|14793.19|14790.6|14790.6|14793.19|14793.19|14790.6|14790.6|0
1645190780000|2022-02-18 13:26:20|14786.3|14786.3|14787.73|14787.73|14787.73|14787.73|14786.3|14786.3|0
1645190790000|2022-02-18 13:26:30|14788.29|14788.29|14787.67|14787.67|14788.29|14788.29|14786.86|14786.86|0
1645190800000|2022-02-18 13:26:40|14787.22|14787.22|14787.22|14787.22|14787.22|14787.22|14787.22|14787.22|0
1645190820000|2022-02-18 13:27:00|14786.75|14786.75|14786.75|14786.75|14786.75|14786.75|14786.75|14786.75|0
1645190830000|2022-02-18 13:27:10|14786.19|14786.19|14784.19|14784.19|14786.19|14786.19|14784.19|14784.19|0
1645190840000|2022-02-18 13:27:20|14783.38|14783.38|14783.38|14783.38|14783.38|14783.38|14783.38|14783.38|0
1645190860000|2022-02-18 13:27:40|14786.24|14786.24|14786.8|14786.8|14789|14789|14786.24|14786.24|0
1645190880000|2022-02-18 13:28:00|14784.97|14784.97|14786.61|14786.61|14786.61|14786.61|14784.97|14784.97|0
1645190900000|2022-02-18 13:28:20|14787.52|14787.52|14789.28|14789.28|14789.28|14789.28|14787.52|14787.52|0
1645190930000|2022-02-18 13:28:50|14790.71|14790.71|14790.71|14790.71|14790.71|14790.71|14790.71|14790.71|0
1645190960000|2022-02-18 13:29:20|14790.25|14790.25|14791.93|14791.93|14791.93|14791.93|14790.25|14790.25|0
1645190990000|2022-02-18 13:29:50|14797.98|14797.98|14797.98|14797.98|14797.98|14797.98|14797.98|14797.98|0
1645191000000|2022-02-18 13:30:00|14797.52|14797.52|14797.52|14797.52|14797.52|14797.52|14797.52|14797.52|0
1645191010000|2022-02-18 13:30:10|14797.06|14797.06|14797.06|14797.06|14797.06|14797.06|14797.06|14797.06|0
1645191020000|2022-02-18 13:30:20|14796.5|14796.5|14794.81|14794.81|14796.5|14796.5|14794.81|14794.81|0
1645191030000|2022-02-18 13:30:30|14795.31|14795.31|14794.89|14794.89|14795.31|14795.31|14794.89|14794.89|0
1645191060000|2022-02-18 13:31:00|14793.46|14793.46|14792.9|14792.9|14793.46|14793.46|14792.9|14792.9|0
1645191090000|2022-02-18 13:31:30|14794.02|14794.02|14794.02|14794.02|14794.02|14794.02|14794.02|14794.02|0
1645191150000|2022-02-18 13:32:30|14794.49|14794.49|14796.27|14796.27|14796.74|14796.74|14794.49|14794.49|0
1645191160000|2022-02-18 13:32:40|14795.45|14795.45|14795.45|14795.45|14795.45|14795.45|14795.45|14795.45|0
1645191170000|2022-02-18 13:32:50|14794.02|14794.02|14787.4|14787.4|14794.02|14794.02|14787.4|14787.4|0
1645191180000|2022-02-18 13:33:00|14786.93|14786.93|14785.7|14785.7|14786.93|14786.93|14785.7|14785.7|0
1645191190000|2022-02-18 13:33:10|14784.03|14784.03|14777.13|14777.13|14784.03|14784.03|14777.13|14777.13|0
1645191200000|2022-02-18 13:33:20|14776.92|14776.92|14775.56|14775.56|14776.92|14776.92|14775.56|14775.56|0
1645191220000|2022-02-18 13:33:40|14776.03|14776.03|14775.11|14775.11|14776.03|14776.03|14775.11|14775.11|0
1645191230000|2022-02-18 13:33:50|14775.57|14775.57|14775.78|14775.78|14775.78|14775.78|14775.57|14775.57|0
1645191240000|2022-02-18 13:34:00|14776.77|14776.77|14787.49|14787.49|14787.49|14787.49|14776.77|14776.77|0
1645191250000|2022-02-18 13:34:10|14787.95|14787.95|14787.07|14787.07|14788.51|14788.51|14787.07|14787.07|0
1645191280000|2022-02-18 13:34:40|14788.71|14788.71|14789.2|14789.2|14789.2|14789.2|14788.71|14788.71|0
1645191290000|2022-02-18 13:34:50|14792.93|14792.93|14792.93|14792.93|14792.93|14792.93|14792.93|14792.93|0
1645191300000|2022-02-18 13:35:00|14793.48|14793.48|14793.48|14793.48|14793.48|14793.48|14793.48|14793.48|0
1645191320000|2022-02-18 13:35:20|14794.43|14794.43|14794.43|14794.43|14794.43|14794.43|14794.43|14794.43|0
1645191330000|2022-02-18 13:35:30|14795.42|14795.42|14797.35|14797.35|14797.35|14797.35|14795.42|14795.42|0
1645191340000|2022-02-18 13:35:40|14798.99|14798.99|14798.99|14798.99|14798.99|14798.99|14798.99|14798.99|0
1645191350000|2022-02-18 13:35:50|14799.9|14799.9|14803.24|14803.24|14803.24|14803.24|14799.9|14799.9|0
1645191380000|2022-02-18 13:36:20|14804.06|14804.06|14804.06|14804.06|14804.06|14804.06|14804.06|14804.06|0
1645191390000|2022-02-18 13:36:30|14804.87|14804.87|14804.87|14804.87|14804.87|14804.87|14804.87|14804.87|0
1645191400000|2022-02-18 13:36:40|14805.33|14805.33|14805.33|14805.33|14805.33|14805.33|14805.33|14805.33|0
1645191460000|2022-02-18 13:37:40|14806.15|14806.15|14806.15|14806.15|14806.15|14806.15|14806.15|14806.15|0
1645191540000|2022-02-18 13:39:00|14806.97|14806.97|14806.97|14806.97|14806.97|14806.97|14806.97|14806.97|0
1645191560000|2022-02-18 13:39:20|14806.15|14806.15|14806.15|14806.15|14806.15|14806.15|14806.15|14806.15|0
1645191580000|2022-02-18 13:39:40|14805.24|14805.24|14805.24|14805.24|14805.24|14805.24|14805.24|14805.24|0
1645191590000|2022-02-18 13:39:50|14805.73|14805.73|14805.73|14805.73|14805.73|14805.73|14805.73|14805.73|0
1645191600000|2022-02-18 13:40:00|14807.17|14807.17|14807.17|14807.17|14807.17|14807.17|14807.17|14807.17|0
1645191620000|2022-02-18 13:40:20|14806.67|14806.67|14806.67|14806.67|14806.67|14806.67|14806.67|14806.67|0
1645191640000|2022-02-18 13:40:40|14805.76|14805.76|14805.76|14805.76|14805.76|14805.76|14805.76|14805.76|0
1645191710000|2022-02-18 13:41:50|14805.3|14805.3|14805.3|14805.3|14805.3|14805.3|14805.3|14805.3|0
1645191720000|2022-02-18 13:42:00|14806.41|14806.41|14807.75|14807.75|14808.87|14808.87|14806.41|14806.41|0
1645191760000|2022-02-18 13:42:40|14808.69|14808.69|14808.22|14808.22|14808.69|14808.69|14808.22|14808.22|0
1645191770000|2022-02-18 13:42:50|14808.69|14808.69|14808.69|14808.69|14808.69|14808.69|14808.69|14808.69|0
1645191780000|2022-02-18 13:43:00|14812.35|14812.35|14812.35|14812.35|14812.35|14812.35|14812.35|14812.35|0
1645191800000|2022-02-18 13:43:20|14812.81|14812.81|14815.78|14815.78|14815.78|14815.78|14812.81|14812.81|0
1645191810000|2022-02-18 13:43:30|14816.24|14816.24|14816.24|14816.24|14816.24|14816.24|14816.24|14816.24|0
1645191820000|2022-02-18 13:43:40|14816.7|14816.7|14818.13|14818.13|14818.46|14818.46|14816.7|14816.7|0
1645191830000|2022-02-18 13:43:50|14816.7|14816.7|14816.7|14816.7|14816.7|14816.7|14816.7|14816.7|0
1645191840000|2022-02-18 13:44:00|14819.56|14819.56|14819.56|14819.56|14819.56|14819.56|14819.56|14819.56|0
1645191850000|2022-02-18 13:44:10|14817.78|14817.78|14819.01|14819.01|14819.01|14819.01|14817.78|14817.78|0
1645191900000|2022-02-18 13:45:00|14818.54|14818.54|14818.54|14818.54|14818.54|14818.54|14818.54|14818.54|0
1645191930000|2022-02-18 13:45:30|14821.41|14821.41|14822.32|14822.32|14822.32|14822.32|14821.41|14821.41|0
1645191950000|2022-02-18 13:45:50|14823.76|14823.76|14823.76|14823.76|14823.76|14823.76|14823.76|14823.76|0
1645191990000|2022-02-18 13:46:30|14824.67|14824.67|14824.67|14824.67|14824.67|14824.67|14824.67|14824.67|0
1645192090000|2022-02-18 13:48:10|14825.59|14825.59|14825.59|14825.59|14825.59|14825.59|14825.59|14825.59|0
1645192110000|2022-02-18 13:48:30|14826.41|14826.41|14826.96|14826.96|14827.78|14827.78|14826.41|14826.41|0
1645192120000|2022-02-18 13:48:40|14828.4|14828.4|14837.65|14837.65|14837.65|14837.65|14828.4|14828.4|0
1645192150000|2022-02-18 13:49:10|14836.21|14836.21|14836.21|14836.21|14836.21|14836.21|14836.21|14836.21|0
1645192190000|2022-02-18 13:49:50|14834.78|14834.78|14833.35|14833.35|14834.78|14834.78|14833.35|14833.35|0
1645192200000|2022-02-18 13:50:00|14832.53|14832.53|14827.65|14827.65|14832.53|14832.53|14827.65|14827.65|0
1645192210000|2022-02-18 13:50:10|14827.24|14827.24|14827.03|14827.03|14827.24|14827.24|14827.03|14827.03|0
1645192290000|2022-02-18 13:51:30|14826.48|14826.48|14826.48|14826.48|14826.48|14826.48|14826.48|14826.48|0
1645192310000|2022-02-18 13:51:50|14827.59|14827.59|14828.15|14828.15|14828.15|14828.15|14827.59|14827.59|0
1645192320000|2022-02-18 13:52:00|14828.97|14828.97|14830.47|14830.47|14830.47|14830.47|14828.97|14828.97|0
1645192330000|2022-02-18 13:52:10|14830|14830|14830|14830|14830|14830|14830|14830|0
1645192340000|2022-02-18 13:52:20|14830.81|14830.81|14831.28|14831.28|14831.28|14831.28|14830.81|14830.81|0
1645192350000|2022-02-18 13:52:30|14831.74|14831.74|14831.74|14831.74|14831.74|14831.74|14831.74|14831.74|0
1645192360000|2022-02-18 13:52:40|14833.57|14833.57|14834.13|14834.13|14834.13|14834.13|14833.57|14833.57|0
1645192460000|2022-02-18 13:54:20|14835.56|14835.56|14835.56|14835.56|14835.56|14835.56|14835.56|14835.56|0
1645192500000|2022-02-18 13:55:00|14836.03|14836.03|14836.03|14836.03|14836.03|14836.03|14836.03|14836.03|0
1645192510000|2022-02-18 13:55:10|14835.12|14835.12|14835.12|14835.12|14835.12|14835.12|14835.12|14835.12|0
1645192550000|2022-02-18 13:55:50|14833.26|14833.26|14831.37|14831.37|14833.26|14833.26|14831.37|14831.37|0
1645192560000|2022-02-18 13:56:00|14830.9|14830.9|14828.03|14828.03|14830.9|14830.9|14828.03|14828.03|0
1645192570000|2022-02-18 13:56:10|14827.12|14827.12|14823.92|14823.92|14827.12|14827.12|14823.92|14823.92|0
1645192590000|2022-02-18 13:56:30|14823.47|14823.47|14823.47|14823.47|14823.47|14823.47|14823.47|14823.47|0
1645192600000|2022-02-18 13:56:40|14822.03|14822.03|14822.03|14822.03|14822.03|14822.03|14822.03|14822.03|0
1645192610000|2022-02-18 13:56:50|14823.47|14823.47|14823.47|14823.47|14823.47|14823.47|14823.47|14823.47|0
1645192660000|2022-02-18 13:57:40|14822.55|14822.55|14822.55|14822.55|14822.55|14822.55|14822.55|14822.55|0
1645192670000|2022-02-18 13:57:50|14821.14|14821.14|14820.23|14820.23|14821.14|14821.14|14820.23|14820.23|0
1645192690000|2022-02-18 13:58:10|14819.82|14819.82|14819.82|14819.82|14819.82|14819.82|14819.82|14819.82|0
1645192700000|2022-02-18 13:58:20|14820.63|14820.63|14820.63|14820.63|14820.63|14820.63|14820.63|14820.63|0
1645192740000|2022-02-18 13:59:00|14819.72|14819.72|14819.72|14819.72|14819.72|14819.72|14819.72|14819.72|0
1645192760000|2022-02-18 13:59:20|14818.28|14818.28|14818.28|14818.28|14818.28|14818.28|14818.28|14818.28|0
1645192810000|2022-02-18 14:00:10|14817.46|14817.46|14817.46|14817.46|14817.46|14817.46|14817.46|14817.46|0
1645192820000|2022-02-18 14:00:20|14817.26|14817.26|14818.08|14818.08|14818.08|14818.08|14817.26|14817.26|0
1645192840000|2022-02-18 14:00:40|14818.28|14818.28|14818.28|14818.28|14818.28|14818.28|14818.28|14818.28|0
1645192860000|2022-02-18 14:01:00|14818.49|14818.49|14818.49|14818.49|14818.49|14818.49|14818.49|14818.49|0
1645192870000|2022-02-18 14:01:10|14818.96|14818.96|14818.96|14818.96|14818.96|14818.96|14818.96|14818.96|0
1645192880000|2022-02-18 14:01:20|14817.52|14817.52|14817.52|14817.52|14817.52|14817.52|14817.52|14817.52|0
1645192890000|2022-02-18 14:01:30|14820.39|14820.39|14824.33|14824.33|14825.24|14825.24|14820.39|14820.39|0
1645192910000|2022-02-18 14:01:50|14825.7|14825.7|14830.42|14830.42|14830.42|14830.42|14825.7|14825.7|0
1645192920000|2022-02-18 14:02:00|14830.63|14830.63|14832.46|14832.46|14832.46|14832.46|14830.63|14830.63|0
1645192940000|2022-02-18 14:02:20|14832.05|14832.05|14832.05|14832.05|14832.05|14832.05|14832.05|14832.05|0
1645192950000|2022-02-18 14:02:30|14833.58|14833.58|14832.77|14832.77|14833.58|14833.58|14832.77|14832.77|0
1645192960000|2022-02-18 14:02:40|14833.33|14833.33|14833.33|14833.33|14833.33|14833.33|14833.33|14833.33|0
1645192980000|2022-02-18 14:03:00|14833.53|14833.53|14835.17|14835.17|14835.17|14835.17|14833.53|14833.53|0
1645193030000|2022-02-18 14:03:50|14836.28|14836.28|14836.28|14836.28|14836.28|14836.28|14836.28|14836.28|0
1645193040000|2022-02-18 14:04:00|14834.85|14834.85|14832.6|14832.6|14834.85|14834.85|14832.6|14832.6|0
1645193050000|2022-02-18 14:04:10|14834.23|14834.23|14835.05|14835.05|14835.05|14835.05|14833.41|14833.41|0
1645193070000|2022-02-18 14:04:30|14835.54|14835.54|14837.58|14837.58|14837.58|14837.58|14835.54|14835.54|0
1645193080000|2022-02-18 14:04:40|14838.4|14838.4|14840.03|14840.03|14840.03|14840.03|14838.4|14838.4|0
1645193090000|2022-02-18 14:04:50|14840.49|14840.49|14841.31|14841.31|14841.31|14841.31|14840.49|14840.49|0
1645193100000|2022-02-18 14:05:00|14845.61|14845.61|14845.61|14845.61|14845.61|14845.61|14845.61|14845.61|0
1645193110000|2022-02-18 14:05:10|14846.53|14846.53|14846.62|14846.62|14848.73|14848.73|14846.53|14846.53|0
1645193120000|2022-02-18 14:05:20|14847.1|14847.1|14846.28|14846.28|14848.73|14848.73|14846.28|14846.28|0
1645193140000|2022-02-18 14:05:40|14843.41|14843.41|14842.95|14842.95|14843.41|14843.41|14842.95|14842.95|0
1645193160000|2022-02-18 14:06:00|14841.12|14841.12|14839.97|14839.97|14841.12|14841.12|14839.97|14839.97|0
1645193180000|2022-02-18 14:06:20|14840.53|14840.53|14840.53|14840.53|14840.53|14840.53|14840.53|14840.53|0
1645193200000|2022-02-18 14:06:40|14840.07|14840.07|14838.7|14838.7|14840.07|14840.07|14838.7|14838.7|0
1645193260000|2022-02-18 14:07:40|14839.26|14839.26|14839.26|14839.26|14839.26|14839.26|14839.26|14839.26|0
1645193270000|2022-02-18 14:07:50|14834.9|14834.9|14833.27|14833.27|14834.9|14834.9|14832.45|14832.45|0
1645193300000|2022-02-18 14:08:20|14834.19|14834.19|14834.19|14834.19|14834.19|14834.19|14834.19|14834.19|0
1645193310000|2022-02-18 14:08:30|14834.68|14834.68|14834.68|14834.68|14834.68|14834.68|14834.68|14834.68|0
1645193340000|2022-02-18 14:09:00|14836.12|14836.12|14836.12|14836.12|14836.12|14836.12|14836.12|14836.12|0
1645193380000|2022-02-18 14:09:40|14836.93|14836.93|14837.35|14837.35|14837.35|14837.35|14836.93|14836.93|0
1645193390000|2022-02-18 14:09:50|14838.78|14838.78|14833.41|14833.41|14838.78|14838.78|14833.41|14833.41|0
1645193400000|2022-02-18 14:10:00|14831.98|14831.98|14836.81|14836.81|14836.81|14836.81|14831.98|14831.98|0
1645193410000|2022-02-18 14:10:10|14837.63|14837.63|14837.63|14837.63|14837.63|14837.63|14837.63|14837.63|0
1645193450000|2022-02-18 14:10:50|14837.85|14837.85|14837.85|14837.85|14837.85|14837.85|14837.85|14837.85|0
1645193470000|2022-02-18 14:11:10|14838.52|14838.52|14838.52|14838.52|14838.52|14838.52|14838.52|14838.52|0
1645193520000|2022-02-18 14:12:00|14839.96|14839.96|14839.96|14839.96|14839.96|14839.96|14839.96|14839.96|0
1645193530000|2022-02-18 14:12:10|14840.78|14840.78|14841.33|14841.33|14841.33|14841.33|14840.78|14840.78|0
1645193560000|2022-02-18 14:12:40|14841.81|14841.81|14841.81|14841.81|14841.81|14841.81|14841.81|14841.81|0
1645193580000|2022-02-18 14:13:00|14842.28|14842.28|14842.28|14842.28|14842.28|14842.28|14842.28|14842.28|0
1645193590000|2022-02-18 14:13:10|14842.07|14842.07|14842.07|14842.07|14842.07|14842.07|14842.07|14842.07|0
1645193630000|2022-02-18 14:13:50|14841.85|14841.85|14841.18|14841.18|14841.85|14841.85|14841.18|14841.18|0
1645193650000|2022-02-18 14:14:10|14841.73|14841.73|14842.29|14842.29|14842.29|14842.29|14841.18|14841.18|0
1645193660000|2022-02-18 14:14:20|14843.41|14843.41|14844.19|14844.19|14844.75|14844.75|14843.41|14843.41|0
1645193700000|2022-02-18 14:15:00|14845.01|14845.01|14843.53|14843.53|14845.01|14845.01|14843.53|14843.53|0
1645193720000|2022-02-18 14:15:20|14844.45|14844.45|14845.36|14845.36|14845.36|14845.36|14844.45|14844.45|0
1645193740000|2022-02-18 14:15:40|14846.8|14846.8|14846.8|14846.8|14846.8|14846.8|14846.8|14846.8|0
1645193760000|2022-02-18 14:16:00|14844.05|14844.05|14844.05|14844.05|14844.05|14844.05|14844.05|14844.05|0
1645193770000|2022-02-18 14:16:10|14845.55|14845.55|14845.05|14845.05|14845.55|14845.55|14845.05|14845.05|0
1645193790000|2022-02-18 14:16:30|14844.58|14844.58|14843.33|14843.33|14844.58|14844.58|14843.33|14843.33|0
1645193820000|2022-02-18 14:17:00|14842.51|14842.51|14842.51|14842.51|14842.51|14842.51|14842.51|14842.51|0
1645193850000|2022-02-18 14:17:30|14843.33|14843.33|14843.33|14843.33|14843.33|14843.33|14843.33|14843.33|0
1645193900000|2022-02-18 14:18:20|14842.42|14842.42|14842.42|14842.42|14842.42|14842.42|14842.42|14842.42|0
1645193910000|2022-02-18 14:18:30|14841.95|14841.95|14841.95|14841.95|14841.95|14841.95|14841.95|14841.95|0
1645194030000|2022-02-18 14:20:30|14837.64|14837.64|14834.48|14834.48|14837.64|14837.64|14834.48|14834.48|0
1645194050000|2022-02-18 14:20:50|14835.91|14835.91|14836.27|14836.27|14836.27|14836.27|14835.35|14835.35|0
1645194060000|2022-02-18 14:21:00|14837.08|14837.08|14837.08|14837.08|14837.08|14837.08|14837.08|14837.08|0
1645194090000|2022-02-18 14:21:30|14836.17|14836.17|14836.58|14836.58|14836.58|14836.58|14836.17|14836.17|0
1645194120000|2022-02-18 14:22:00|14834.09|14834.09|14834.73|14834.73|14834.73|14834.73|14833.62|14833.62|0
1645194130000|2022-02-18 14:22:10|14835.21|14835.21|14834.71|14834.71|14835.21|14835.21|14834.71|14834.71|0
1645194140000|2022-02-18 14:22:20|14834.21|14834.21|14833.39|14833.39|14835.22|14835.22|14833.39|14833.39|0
1645194180000|2022-02-18 14:23:00|14835.03|14835.03|14834.09|14834.09|14835.03|14835.03|14834.09|14834.09|0
1645194200000|2022-02-18 14:23:20|14833.62|14833.62|14831.25|14831.25|14833.62|14833.62|14831.25|14831.25|0
1645194210000|2022-02-18 14:23:30|14830.14|14830.14|14830.14|14830.14|14830.14|14830.14|14830.14|14830.14|0
1645194220000|2022-02-18 14:23:40|14829.67|14829.67|14829.67|14829.67|14829.67|14829.67|14829.67|14829.67|0
1645194240000|2022-02-18 14:24:00|14829.21|14829.21|14828.71|14828.71|14829.21|14829.21|14828.71|14828.71|0
1645194250000|2022-02-18 14:24:10|14828.21|14828.21|14828.77|14828.77|14828.77|14828.77|14828.21|14828.21|0
1645194260000|2022-02-18 14:24:20|14829.24|14829.24|14829.72|14829.72|14830.86|14830.86|14829.24|14829.24|0
1645194300000|2022-02-18 14:25:00|14828.08|14828.08|14827.29|14827.29|14828.08|14828.08|14826.47|14826.47|0
1645194310000|2022-02-18 14:25:10|14828.2|14828.2|14828.41|14828.41|14828.41|14828.41|14828.2|14828.2|0
1645194360000|2022-02-18 14:26:00|14828.87|14828.87|14828.87|14828.87|14828.87|14828.87|14828.87|14828.87|0
1645194370000|2022-02-18 14:26:10|14829.42|14829.42|14829.42|14829.42|14829.42|14829.42|14829.42|14829.42|0
1645194380000|2022-02-18 14:26:20|14828.87|14828.87|14828.87|14828.87|14828.87|14828.87|14828.87|14828.87|0
1645194400000|2022-02-18 14:26:40|14829.07|14829.07|14829.07|14829.07|14829.07|14829.07|14829.07|14829.07|0
1645194410000|2022-02-18 14:26:50|14829.54|14829.54|14830.37|14830.37|14830.37|14830.37|14829.54|14829.54|0
1645194440000|2022-02-18 14:27:20|14833.23|14833.23|14833.23|14833.23|14833.23|14833.23|14833.23|14833.23|0
1645194460000|2022-02-18 14:27:40|14833.01|14833.01|14833.01|14833.01|14833.01|14833.01|14833.01|14833.01|0
1645194470000|2022-02-18 14:27:50|14831.58|14831.58|14830.95|14830.95|14831.58|14831.58|14830.24|14830.24|0
1645194480000|2022-02-18 14:28:00|14830.13|14830.13|14831.51|14831.51|14831.51|14831.51|14830.13|14830.13|0
1645194490000|2022-02-18 14:28:10|14833.14|14833.14|14833.14|14833.14|14833.14|14833.14|14833.14|14833.14|0
1645194500000|2022-02-18 14:28:20|14832.92|14832.92|14833.13|14833.13|14833.94|14833.94|14832.92|14832.92|0
1645194520000|2022-02-18 14:28:40|14835.99|14835.99|14835.99|14835.99|14835.99|14835.99|14835.99|14835.99|0
1645194530000|2022-02-18 14:28:50|14838.46|14838.46|14839.02|14839.02|14839.02|14839.02|14838.46|14838.46|0
1645194570000|2022-02-18 14:29:30|14840.65|14840.65|14842.85|14842.85|14842.85|14842.85|14840.65|14840.65|0
1645194580000|2022-02-18 14:29:40|14844.29|14844.29|14845.7|14845.7|14845.7|14845.7|14844.29|14844.29|0
1645194590000|2022-02-18 14:29:50|14846.16|14846.16|14846.16|14846.16|14846.16|14846.16|14846.16|14846.16|0
1645194600000|2022-02-18 14:30:00|14846.38|14846.38|14847.41|14847.41|14849.74|14849.74|14846.38|14846.38|0
1645194630000|2022-02-18 14:30:30|14846.94|14846.94|14846.71|14846.71|14846.94|14846.94|14846.71|14846.71|0
1645194660000|2022-02-18 14:31:00|14846.16|14846.16|14846.16|14846.16|14846.16|14846.16|14845.6|14845.6|0
1645194670000|2022-02-18 14:31:10|14847.99|14847.99|14847.99|14847.99|14847.99|14847.99|14847.99|14847.99|0
1645194690000|2022-02-18 14:31:30|14848.9|14848.9|14848.69|14848.69|14849.51|14849.51|14848.69|14848.69|0
1645194710000|2022-02-18 14:31:50|14850.13|14850.13|14850.13|14850.13|14850.13|14850.13|14848.49|14848.49|0
1645194730000|2022-02-18 14:32:10|14846.79|14846.79|14841.69|14841.69|14846.79|14846.79|14841.69|14841.69|0
1645194740000|2022-02-18 14:32:20|14840.1|14840.1|14837.76|14837.76|14840.1|14840.1|14837.76|14837.76|0
1645194750000|2022-02-18 14:32:30|14838.67|14838.67|14838.67|14838.67|14838.67|14838.67|14838.67|14838.67|0
1645194790000|2022-02-18 14:33:10|14836.3|14836.3|14830.25|14830.25|14836.3|14836.3|14830.25|14830.25|0
1645194800000|2022-02-18 14:33:20|14829.77|14829.77|14829.57|14829.57|14829.77|14829.77|14826.29|14826.29|0
1645194810000|2022-02-18 14:33:30|14830.39|14830.39|14831.33|14831.33|14831.33|14831.33|14830.39|14830.39|0
1645194830000|2022-02-18 14:33:50|14833.16|14833.16|14833.16|14833.16|14833.16|14833.16|14833.16|14833.16|0
1645194850000|2022-02-18 14:34:10|14832.35|14832.35|14830.91|14830.91|14832.35|14832.35|14830.91|14830.91|0
1645194860000|2022-02-18 14:34:20|14831.73|14831.73|14831.73|14831.73|14831.73|14831.73|14831.73|14831.73|0
1645194870000|2022-02-18 14:34:30|14830.91|14830.91|14830.91|14830.91|14830.91|14830.91|14830.91|14830.91|0
1645194880000|2022-02-18 14:34:40|14831.73|14831.73|14831.73|14831.73|14831.73|14831.73|14831.73|14831.73|0
1645194890000|2022-02-18 14:34:50|14831.23|14831.23|14830.93|14830.93|14832.05|14832.05|14830.93|14830.93|0
1645194900000|2022-02-18 14:35:00|14830.12|14830.12|14830.32|14830.32|14830.32|14830.32|14828.68|14828.68|0
1645194910000|2022-02-18 14:35:10|14829.5|14829.5|14826.69|14826.69|14829.5|14829.5|14826.69|14826.69|0
1645194920000|2022-02-18 14:35:20|14825.87|14825.87|14825.28|14825.28|14825.87|14825.87|14822.21|14822.21|0
1645194930000|2022-02-18 14:35:30|14824.47|14824.47|14824.47|14824.47|14824.47|14824.47|14824.47|14824.47|0
1645194940000|2022-02-18 14:35:40|14822.83|14822.83|14815.04|14815.04|14822.83|14822.83|14815.04|14815.04|0
1645194950000|2022-02-18 14:35:50|14809.38|14809.38|14805.28|14805.28|14809.38|14809.38|14805.28|14805.28|0
1645194960000|2022-02-18 14:36:00|14802.83|14802.83|14811.01|14811.01|14811.01|14811.01|14802.83|14802.83|0
1645194970000|2022-02-18 14:36:10|14811.82|14811.82|14809.57|14809.57|14811.82|14811.82|14809.57|14809.57|0
1645195020000|2022-02-18 14:37:00|14811.01|14811.01|14812.54|14812.54|14812.54|14812.54|14811.01|14811.01|0
1645195030000|2022-02-18 14:37:10|14811.62|14811.62|14810.71|14810.71|14811.62|14811.62|14810.71|14810.71|0
1645195040000|2022-02-18 14:37:20|14809.28|14809.28|14807.89|14807.89|14809.28|14809.28|14807.89|14807.89|0
1645195050000|2022-02-18 14:37:30|14808.8|14808.8|14811.64|14811.64|14811.64|14811.64|14808.8|14808.8|0
1645195080000|2022-02-18 14:38:00|14813.07|14813.07|14824.64|14824.64|14824.64|14824.64|14813.07|14813.07|0
1645195090000|2022-02-18 14:38:10|14823.73|14823.73|14824.55|14824.55|14824.55|14824.55|14823.73|14823.73|0
1645195100000|2022-02-18 14:38:20|14825.66|14825.66|14828.05|14828.05|14828.87|14828.87|14825.66|14825.66|0
1645195110000|2022-02-18 14:38:30|14827.59|14827.59|14825.76|14825.76|14827.59|14827.59|14825.76|14825.76|0
1645195120000|2022-02-18 14:38:40|14825.29|14825.29|14825.29|14825.29|14825.29|14825.29|14825.29|14825.29|0
1645195150000|2022-02-18 14:39:10|14825.7|14825.7|14824.79|14824.79|14825.7|14825.7|14824.79|14824.79|0
1645195160000|2022-02-18 14:39:20|14824.33|14824.33|14824.33|14824.33|14824.33|14824.33|14824.33|14824.33|0
1645195170000|2022-02-18 14:39:30|14823.51|14823.51|14822.6|14822.6|14823.51|14823.51|14822.6|14822.6|0
1645195200000|2022-02-18 14:40:00|14821.78|14821.78|14823.73|14823.73|14823.73|14823.73|14821.78|14821.78|0
1645195210000|2022-02-18 14:40:10|14822.06|14822.06|14823.74|14823.74|14823.74|14823.74|14821.09|14821.09|0
1645195230000|2022-02-18 14:40:30|14819.43|14819.43|14820.87|14820.87|14820.87|14820.87|14819.43|14819.43|0
1645195240000|2022-02-18 14:40:40|14819.49|14819.49|14819.49|14819.49|14819.49|14819.49|14819.49|14819.49|0
1645195260000|2022-02-18 14:41:00|14819.29|14819.29|14810.27|14810.27|14819.29|14819.29|14810.27|14810.27|0
1645195270000|2022-02-18 14:41:10|14809.8|14809.8|14800.78|14800.78|14809.8|14809.8|14800.78|14800.78|0
1645195280000|2022-02-18 14:41:20|14800.31|14800.31|14800.78|14800.78|14800.78|14800.78|14800.31|14800.31|0
1645195290000|2022-02-18 14:41:30|14802.68|14802.68|14804.59|14804.59|14806.83|14806.83|14802.23|14802.23|0
1645195320000|2022-02-18 14:42:00|14803.67|14803.67|14803.67|14803.67|14803.67|14803.67|14803.67|14803.67|0
1645195330000|2022-02-18 14:42:10|14802.76|14802.76|14803.67|14803.67|14803.67|14803.67|14802.76|14802.76|0
1645195350000|2022-02-18 14:42:30|14801.84|14801.84|14801.84|14801.84|14801.84|14801.84|14801.84|14801.84|0
1645195360000|2022-02-18 14:42:40|14801.37|14801.37|14800.9|14800.9|14801.37|14801.37|14800.9|14800.9|0
1645195380000|2022-02-18 14:43:00|14802.34|14802.34|14799.47|14799.47|14802.34|14802.34|14799.47|14799.47|0
1645195410000|2022-02-18 14:43:30|14800.18|14800.18|14809.85|14809.85|14809.85|14809.85|14800.18|14800.18|0
1645195430000|2022-02-18 14:43:50|14808.93|14808.93|14808.93|14808.93|14808.93|14808.93|14808.93|14808.93|0
1645195460000|2022-02-18 14:44:20|14808.02|14808.02|14808.02|14808.02|14808.02|14808.02|14808.02|14808.02|0
1645195470000|2022-02-18 14:44:30|14806.9|14806.9|14805.96|14805.96|14806.9|14806.9|14805.96|14805.96|0
1645195490000|2022-02-18 14:44:50|14806.78|14806.78|14806.78|14806.78|14806.78|14806.78|14806.78|14806.78|0
1645195510000|2022-02-18 14:45:10|14805.34|14805.34|14806.78|14806.78|14806.78|14806.78|14805.34|14805.34|0
1645195540000|2022-02-18 14:45:40|14807.33|14807.33|14816.38|14816.38|14816.38|14816.38|14807.33|14807.33|0
1645195570000|2022-02-18 14:46:10|14815.88|14815.88|14815.88|14815.88|14815.88|14815.88|14815.88|14815.88|0
1645195580000|2022-02-18 14:46:20|14816.44|14816.44|14816.44|14816.44|14816.44|14816.44|14816.44|14816.44|0
1645195600000|2022-02-18 14:46:40|14817.25|14817.25|14818.27|14818.27|14818.27|14818.27|14817.25|14817.25|0
1645195610000|2022-02-18 14:46:50|14817.82|14817.82|14816.12|14816.12|14818.05|14818.05|14816.12|14816.12|0
1645195630000|2022-02-18 14:47:10|14815.2|14815.2|14815.2|14815.2|14815.2|14815.2|14815.2|14815.2|0
1645195640000|2022-02-18 14:47:20|14814.29|14814.29|14816.19|14816.19|14816.19|14816.19|14814.29|14814.29|0
1645195650000|2022-02-18 14:47:30|14817.01|14817.01|14817.47|14817.47|14817.47|14817.47|14817.01|14817.01|0
1645195660000|2022-02-18 14:47:40|14819.37|14819.37|14828.47|14828.47|14828.47|14828.47|14819.37|14819.37|0
1645195670000|2022-02-18 14:47:50|14830.2|14830.2|14830.2|14830.2|14830.2|14830.2|14830.2|14830.2|0
1645195740000|2022-02-18 14:49:00|14831.11|14831.11|14832.55|14832.55|14832.55|14832.55|14830.66|14830.66|0
1645195750000|2022-02-18 14:49:10|14833.98|14833.98|14833.98|14833.98|14833.98|14833.98|14833.98|14833.98|0
1645195770000|2022-02-18 14:49:30|14834.8|14834.8|14846.64|14846.64|14846.64|14846.64|14834.8|14834.8|0
1645195790000|2022-02-18 14:49:50|14847.63|14847.63|14848.13|14848.13|14848.13|14848.13|14847.63|14847.63|0
1645195800000|2022-02-18 14:50:00|14849.12|14849.12|14853.47|14853.47|14854.9|14854.9|14849.12|14849.12|0
1645195810000|2022-02-18 14:50:10|14854.9|14854.9|14858.46|14858.46|14858.46|14858.46|14854.9|14854.9|0
1645195820000|2022-02-18 14:50:20|14856.64|14856.64|14856.64|14856.64|14856.64|14856.64|14856.64|14856.64|0
1645195830000|2022-02-18 14:50:30|14854.38|14854.38|14855.82|14855.82|14855.82|14855.82|14854.38|14854.38|0
1645195840000|2022-02-18 14:50:40|14856.81|14856.81|14859.36|14859.36|14859.36|14859.36|14856.81|14856.81|0
1645195850000|2022-02-18 14:50:50|14860.28|14860.28|14859.82|14859.82|14860.28|14860.28|14859.82|14859.82|0
1645195860000|2022-02-18 14:51:00|14861.7|14861.7|14869.11|14869.11|14869.11|14869.11|14861.7|14861.7|0
1645195870000|2022-02-18 14:51:10|14870.75|14870.75|14870.75|14870.75|14870.75|14870.75|14870.75|14870.75|0
1645195890000|2022-02-18 14:51:30|14871.98|14871.98|14871.98|14871.98|14871.98|14871.98|14871.98|14871.98|0
1645195900000|2022-02-18 14:51:40|14870.87|14870.87|14856.39|14856.39|14870.87|14870.87|14856.39|14856.39|0
1645195910000|2022-02-18 14:51:50|14855.58|14855.58|14854.14|14854.14|14855.58|14855.58|14854.14|14854.14|0
1645195940000|2022-02-18 14:52:20|14854.37|14854.37|14854.37|14854.37|14854.37|14854.37|14854.37|14854.37|0
1645195950000|2022-02-18 14:52:30|14854.82|14854.82|14855.3|14855.3|14855.3|14855.3|14854.82|14854.82|0
1645195960000|2022-02-18 14:52:40|14856.73|14856.73|14856.73|14856.73|14856.73|14856.73|14856.73|14856.73|0
1645196000000|2022-02-18 14:53:20|14857.29|14857.29|14859.12|14859.12|14859.12|14859.12|14857.29|14857.29|0
1645196010000|2022-02-18 14:53:30|14859.67|14859.67|14861.31|14861.31|14861.31|14861.31|14859.67|14859.67|0
1645196050000|2022-02-18 14:54:10|14861.1|14861.1|14861.1|14861.1|14861.1|14861.1|14861.1|14861.1|0
1645196060000|2022-02-18 14:54:20|14862.54|14862.54|14862.54|14862.54|14862.54|14862.54|14862.54|14862.54|0
1645196100000|2022-02-18 14:55:00|14860.71|14860.71|14861.37|14861.37|14861.37|14861.37|14860.71|14860.71|0
1645196110000|2022-02-18 14:55:10|14861.84|14861.84|14861.84|14861.84|14861.84|14861.84|14861.84|14861.84|0
1645196120000|2022-02-18 14:55:20|14863.2|14863.2|14859.92|14859.92|14863.2|14863.2|14858.98|14858.98|0
1645196130000|2022-02-18 14:55:30|14858.29|14858.29|14858.29|14858.29|14858.29|14858.29|14858.29|14858.29|0
1645196140000|2022-02-18 14:55:40|14856.61|14856.61|14855.2|14855.2|14856.61|14856.61|14855.2|14855.2|0
1645196170000|2022-02-18 14:56:10|14856.02|14856.02|14856.02|14856.02|14856.02|14856.02|14856.02|14856.02|0
1645196180000|2022-02-18 14:56:20|14857.13|14857.13|14857.13|14857.13|14857.13|14857.13|14857.13|14857.13|0
1645196220000|2022-02-18 14:57:00|14855.3|14855.3|14855.3|14855.3|14855.3|14855.3|14855.3|14855.3|0
1645196270000|2022-02-18 14:57:50|14853.87|14853.87|14852.28|14852.28|14853.87|14853.87|14852.28|14852.28|0
1645196290000|2022-02-18 14:58:10|14852.08|14852.08|14853.51|14853.51|14853.51|14853.51|14852.08|14852.08|0
1645196300000|2022-02-18 14:58:20|14853.98|14853.98|14853.98|14853.98|14854.9|14854.9|14853.98|14853.98|0
1645196340000|2022-02-18 14:59:00|14853.17|14853.17|14852.22|14852.22|14853.17|14853.17|14852.22|14852.22|0
1645196350000|2022-02-18 14:59:10|14847.92|14847.92|14844.2|14844.2|14847.92|14847.92|14844.2|14844.2|0
1645196360000|2022-02-18 14:59:20|14843.74|14843.74|14842.06|14842.06|14843.74|14843.74|14842.06|14842.06|0
1645196370000|2022-02-18 14:59:30|14841.15|14841.15|14842.58|14842.58|14842.58|14842.58|14841.15|14841.15|0
1645196380000|2022-02-18 14:59:40|14843.58|14843.58|14842.76|14842.76|14843.58|14843.58|14842.76|14842.76|0
1645196390000|2022-02-18 14:59:50|14841.84|14841.84|14839.81|14839.81|14841.84|14841.84|14839.81|14839.81|0
1645196400000|2022-02-18 15:00:00|14837.36|14837.36|14828.55|14828.55|14837.36|14837.36|14828.55|14828.55|0
1645196410000|2022-02-18 15:00:10|14829.37|14829.37|14834.58|14834.58|14834.58|14834.58|14829.37|14829.37|0
1645196420000|2022-02-18 15:00:20|14834.79|14834.79|14837.56|14837.56|14837.56|14837.56|14834.79|14834.79|0
1645196430000|2022-02-18 15:00:30|14837.33|14837.33|14837.33|14837.33|14837.33|14837.33|14837.33|14837.33|0
1645196440000|2022-02-18 15:00:40|14835.9|14835.9|14832.87|14832.87|14835.9|14835.9|14832.87|14832.87|0
1645196480000|2022-02-18 15:01:20|14831.02|14831.02|14831.02|14831.02|14831.02|14831.02|14831.02|14831.02|0
1645196500000|2022-02-18 15:01:40|14829.58|14829.58|14828.67|14828.67|14829.58|14829.58|14828.67|14828.67|0
1645196510000|2022-02-18 15:01:50|14827.03|14827.03|14826.83|14826.83|14827.03|14827.03|14826.83|14826.83|0
1645196520000|2022-02-18 15:02:00|14825.91|14825.91|14823.72|14823.72|14825.91|14825.91|14823.72|14823.72|0
1645196530000|2022-02-18 15:02:10|14823.26|14823.26|14823.26|14823.26|14823.26|14823.26|14823.26|14823.26|0
1645196560000|2022-02-18 15:02:40|14822.44|14822.44|14822.44|14822.44|14822.44|14822.44|14822.44|14822.44|0
1645196570000|2022-02-18 15:02:50|14822.91|14822.91|14823.26|14823.26|14823.26|14823.26|14822.91|14822.91|0
1645196580000|2022-02-18 15:03:00|14824.67|14824.67|14824.67|14824.67|14824.67|14824.67|14824.67|14824.67|0
1645196600000|2022-02-18 15:03:20|14825.49|14825.49|14825.83|14825.83|14826.31|14826.31|14825.49|14825.49|0
1645196620000|2022-02-18 15:03:40|14825.02|14825.02|14823.58|14823.58|14825.02|14825.02|14823.12|14823.12|0
1645196630000|2022-02-18 15:03:50|14825.02|14825.02|14825.02|14825.02|14825.02|14825.02|14825.02|14825.02|0
1645196640000|2022-02-18 15:04:00|14826.91|14826.91|14826.91|14826.91|14826.91|14826.91|14826.91|14826.91|0
1645196650000|2022-02-18 15:04:10|14828.94|14828.94|14829.4|14829.4|14829.4|14829.4|14828.94|14828.94|0
1645196680000|2022-02-18 15:04:40|14828.37|14828.37|14828.37|14828.37|14828.37|14828.37|14828.37|14828.37|0
1645196700000|2022-02-18 15:05:00|14828.84|14828.84|14828.84|14828.84|14828.84|14828.84|14828.84|14828.84|0
1645196710000|2022-02-18 15:05:10|14828.34|14828.34|14828.34|14828.34|14828.34|14828.34|14828.34|14828.34|0
1645196720000|2022-02-18 15:05:20|14828.55|14828.55|14827.63|14827.63|14828.55|14828.55|14827.63|14827.63|0
1645196730000|2022-02-18 15:05:30|14828.55|14828.55|14828.55|14828.55|14828.55|14828.55|14828.55|14828.55|0
1645196760000|2022-02-18 15:06:00|14829.1|14829.1|14830.22|14830.22|14830.22|14830.22|14829.1|14829.1|0
1645196770000|2022-02-18 15:06:10|14830.68|14830.68|14833.26|14833.26|14833.26|14833.26|14830.68|14830.68|0
1645196820000|2022-02-18 15:07:00|14831.43|14831.43|14831.43|14831.43|14831.43|14831.43|14831.43|14831.43|0
1645196830000|2022-02-18 15:07:10|14828.65|14828.65|14825.73|14825.73|14828.65|14828.65|14825.73|14825.73|0
1645196840000|2022-02-18 15:07:20|14824.1|14824.1|14825.7|14825.7|14825.93|14825.93|14824.1|14824.1|0
1645196850000|2022-02-18 15:07:30|14823.87|14823.87|14822.96|14822.96|14823.87|14823.87|14822.96|14822.96|0
1645196870000|2022-02-18 15:07:50|14823.78|14823.78|14823.78|14823.78|14823.78|14823.78|14823.78|14823.78|0
1645196920000|2022-02-18 15:08:40|14822.96|14822.96|14822.96|14822.96|14822.96|14822.96|14822.96|14822.96|0
1645196940000|2022-02-18 15:09:00|14821.84|14821.84|14821.84|14821.84|14821.84|14821.84|14821.84|14821.84|0
1645196960000|2022-02-18 15:09:20|14821.37|14821.37|14821.37|14821.37|14821.37|14821.37|14821.37|14821.37|0
1645197000000|2022-02-18 15:10:00|14822.49|14822.49|14822.49|14822.49|14822.49|14822.49|14822.49|14822.49|0
1645197010000|2022-02-18 15:10:10|14822.02|14822.02|14823.45|14823.45|14823.45|14823.45|14822.02|14822.02|0
1645197020000|2022-02-18 15:10:20|14824.01|14824.01|14831.67|14831.67|14831.67|14831.67|14824.01|14824.01|0
1645197030000|2022-02-18 15:10:30|14831.12|14831.12|14830.56|14830.56|14831.12|14831.12|14830.56|14830.56|0
1645197040000|2022-02-18 15:10:40|14831.12|14831.12|14831.12|14831.12|14831.12|14831.12|14831.12|14831.12|0
1645197050000|2022-02-18 15:10:50|14833.98|14833.98|14833.98|14833.98|14833.98|14833.98|14833.98|14833.98|0
1645197080000|2022-02-18 15:11:20|14833.17|14833.17|14833.17|14833.17|14833.17|14833.17|14833.17|14833.17|0
1645197090000|2022-02-18 15:11:30|14832.7|14832.7|14825.68|14825.68|14832.7|14832.7|14825.68|14825.68|0
1645197110000|2022-02-18 15:11:50|14824.77|14824.77|14824.77|14824.77|14824.77|14824.77|14824.77|14824.77|0
1645197140000|2022-02-18 15:12:20|14823.82|14823.82|14824.03|14824.03|14824.03|14824.03|14823.82|14823.82|0
1645197160000|2022-02-18 15:12:40|14824.49|14824.49|14824.49|14824.49|14824.49|14824.49|14824.49|14824.49|0
1645197190000|2022-02-18 15:13:10|14825.92|14825.92|14827.81|14827.81|14827.81|14827.81|14825.92|14825.92|0
1645197220000|2022-02-18 15:13:40|14828.72|14828.72|14831.05|14831.05|14831.05|14831.05|14828.72|14828.72|0
1645197230000|2022-02-18 15:13:50|14831.61|14831.61|14831.61|14831.61|14831.61|14831.61|14831.61|14831.61|0
1645197240000|2022-02-18 15:14:00|14833.04|14833.04|14833.04|14833.04|14833.04|14833.04|14833.04|14833.04|0
1645197250000|2022-02-18 15:14:10|14833.96|14833.96|14833.96|14833.96|14833.96|14833.96|14833.96|14833.96|0
1645197260000|2022-02-18 15:14:20|14835.22|14835.22|14837.2|14837.2|14837.2|14837.2|14835.22|14835.22|0
1645197300000|2022-02-18 15:15:00|14838.12|14838.12|14841.78|14841.78|14841.78|14841.78|14838.12|14838.12|0
1645197310000|2022-02-18 15:15:10|14842.28|14842.28|14843.62|14843.62|14843.62|14843.62|14842.28|14842.28|0
1645197330000|2022-02-18 15:15:30|14845.11|14845.11|14845.11|14845.11|14845.11|14845.11|14845.11|14845.11|0
1645197340000|2022-02-18 15:15:40|14844.61|14844.61|14844.12|14844.12|14846.5|14846.5|14844.12|14844.12|0
1645197350000|2022-02-18 15:15:50|14843.21|14843.21|14843.21|14843.21|14843.21|14843.21|14843.21|14843.21|0
1645197360000|2022-02-18 15:16:00|14842.73|14842.73|14842.73|14842.73|14842.73|14842.73|14842.73|14842.73|0
1645197370000|2022-02-18 15:16:10|14842.32|14842.32|14842.32|14842.32|14842.32|14842.32|14842.32|14842.32|0
1645197380000|2022-02-18 15:16:20|14841.41|14841.41|14838.54|14838.54|14841.41|14841.41|14838.54|14838.54|0
1645197390000|2022-02-18 15:16:30|14837.1|14837.1|14827.73|14827.73|14837.1|14837.1|14827.73|14827.73|0
1645197400000|2022-02-18 15:16:40|14827.17|14827.17|14826.96|14826.96|14827.17|14827.17|14826.96|14826.96|0
1645197420000|2022-02-18 15:17:00|14827.88|14827.88|14827.42|14827.42|14827.88|14827.88|14827.42|14827.42|0
1645197430000|2022-02-18 15:17:10|14825.59|14825.59|14825.59|14825.59|14825.59|14825.59|14825.59|14825.59|0
1645197440000|2022-02-18 15:17:20|14826.51|14826.51|14827|14827|14827|14827|14826.51|14826.51|0
1645197450000|2022-02-18 15:17:30|14826.19|14826.19|14826.19|14826.19|14826.19|14826.19|14826.19|14826.19|0
1645197470000|2022-02-18 15:17:50|14826.65|14826.65|14827.1|14827.1|14827.1|14827.1|14826.65|14826.65|0
1645197500000|2022-02-18 15:18:20|14824.23|14824.23|14824.23|14824.23|14824.23|14824.23|14824.23|14824.23|0
1645197520000|2022-02-18 15:18:40|14823.76|14823.76|14820.28|14820.28|14823.76|14823.76|14820.28|14820.28|0
1645197530000|2022-02-18 15:18:50|14819.37|14819.37|14819.37|14819.37|14819.37|14819.37|14819.37|14819.37|0
1645197540000|2022-02-18 15:19:00|14818.96|14818.96|14818.96|14818.96|14818.96|14818.96|14818.96|14818.96|0
1645197560000|2022-02-18 15:19:20|14819.42|14819.42|14819.42|14819.42|14819.42|14819.42|14819.42|14819.42|0
1645197570000|2022-02-18 15:19:30|14820.33|14820.33|14820.54|14820.54|14820.54|14820.54|14820.33|14820.33|0
1645197580000|2022-02-18 15:19:40|14822.36|14822.36|14822.36|14822.36|14822.36|14822.36|14822.36|14822.36|0
1645197590000|2022-02-18 15:19:50|14823.18|14823.18|14824.62|14824.62|14824.62|14824.62|14823.18|14823.18|0
1645197600000|2022-02-18 15:20:00|14826.45|14826.45|14827.36|14827.36|14827.36|14827.36|14826.45|14826.45|0
1645197620000|2022-02-18 15:20:20|14827.92|14827.92|14827.92|14827.92|14827.92|14827.92|14827.92|14827.92|0
1645197640000|2022-02-18 15:20:40|14827.11|14827.11|14827.11|14827.11|14827.11|14827.11|14827.11|14827.11|0
1645197660000|2022-02-18 15:21:00|14827.31|14827.31|14827.31|14827.31|14827.31|14827.31|14827.31|14827.31|0
1645197710000|2022-02-18 15:21:50|14826.39|14826.39|14821.43|14821.43|14826.39|14826.39|14821.43|14821.43|0
1645197720000|2022-02-18 15:22:00|14819.61|14819.61|14818.62|14818.62|14819.61|14819.61|14818.62|14818.62|0
1645197730000|2022-02-18 15:22:10|14817.18|14817.18|14817.18|14817.18|14817.18|14817.18|14817.18|14817.18|0
1645197740000|2022-02-18 15:22:20|14816.98|14816.98|14816.98|14816.98|14816.98|14816.98|14816.98|14816.98|0
1645197770000|2022-02-18 15:22:50|14817.44|14817.44|14817.44|14817.44|14817.44|14817.44|14817.44|14817.44|0
1645197780000|2022-02-18 15:23:00|14815.8|14815.8|14815.8|14815.8|14815.8|14815.8|14815.8|14815.8|0
1645197790000|2022-02-18 15:23:10|14813.51|14813.51|14812.08|14812.08|14813.51|14813.51|14812.08|14812.08|0
1645197800000|2022-02-18 15:23:20|14814.22|14814.22|14815.04|14815.04|14815.04|14815.04|14814.22|14814.22|0
1645197810000|2022-02-18 15:23:30|14815.24|14815.24|14815.45|14815.45|14815.45|14815.45|14815.24|14815.24|0
1645197830000|2022-02-18 15:23:50|14816.01|14816.01|14816.01|14816.01|14816.01|14816.01|14816.01|14816.01|0
1645197840000|2022-02-18 15:24:00|14817.44|14817.44|14824.99|14824.99|14824.99|14824.99|14817.44|14817.44|0
1645197870000|2022-02-18 15:24:30|14827.28|14827.28|14827.28|14827.28|14827.28|14827.28|14827.28|14827.28|0
1645197900000|2022-02-18 15:25:00|14827.73|14827.73|14827.73|14827.73|14827.73|14827.73|14827.73|14827.73|0
1645197910000|2022-02-18 15:25:10|14826.92|14826.92|14826.92|14826.92|14826.92|14826.92|14826.92|14826.92|0
1645197920000|2022-02-18 15:25:20|14828.35|14828.35|14828.35|14828.35|14828.35|14828.35|14828.35|14828.35|0
1645197930000|2022-02-18 15:25:30|14829.47|14829.47|14829.96|14829.96|14829.96|14829.96|14829.47|14829.47|0
1645197960000|2022-02-18 15:26:00|14830.88|14830.88|14830.88|14830.88|14830.88|14830.88|14830.88|14830.88|0
1645197970000|2022-02-18 15:26:10|14830.42|14830.42|14830.42|14830.42|14830.42|14830.42|14830.42|14830.42|0
1645197990000|2022-02-18 15:26:30|14830.98|14830.98|14830.98|14830.98|14830.98|14830.98|14830.98|14830.98|0
1645198000000|2022-02-18 15:26:40|14830.51|14830.51|14830.51|14830.51|14830.51|14830.51|14830.51|14830.51|0
1645198010000|2022-02-18 15:26:50|14830.3|14830.3|14830.3|14830.3|14830.3|14830.3|14830.3|14830.3|0
1645198020000|2022-02-18 15:27:00|14829.39|14829.39|14829.39|14829.39|14829.39|14829.39|14829.39|14829.39|0
1645198030000|2022-02-18 15:27:10|14828.89|14828.89|14827.22|14827.22|14828.89|14828.89|14827.22|14827.22|0
1645198040000|2022-02-18 15:27:20|14826.3|14826.3|14823.39|14823.39|14826.3|14826.3|14823.39|14823.39|0
1645198050000|2022-02-18 15:27:30|14821.33|14821.33|14821.12|14821.12|14821.33|14821.33|14821.12|14821.12|0
1645198070000|2022-02-18 15:27:50|14820.3|14820.3|14820.3|14820.3|14820.3|14820.3|14820.3|14820.3|0
1645198110000|2022-02-18 15:28:30|14819.75|14819.75|14819.75|14819.75|14819.75|14819.75|14819.75|14819.75|0
1645198120000|2022-02-18 15:28:40|14817.92|14817.92|14817.92|14817.92|14817.92|14817.92|14817.92|14817.92|0
1645198150000|2022-02-18 15:29:10|14818.38|14818.38|14818.38|14818.38|14818.38|14818.38|14818.38|14818.38|0
1645198200000|2022-02-18 15:30:00|14819.29|14819.29|14817.46|14817.46|14819.5|14819.5|14817.46|14817.46|0
1645198210000|2022-02-18 15:30:10|14816.52|14816.52|14805.38|14805.38|14816.52|14816.52|14805.38|14805.38|0
1645198220000|2022-02-18 15:30:20|14804.82|14804.82|14803.5|14803.5|14804.82|14804.82|14803.5|14803.5|0
1645198230000|2022-02-18 15:30:30|14802.94|14802.94|14802.94|14802.94|14802.94|14802.94|14802.94|14802.94|0
1645198250000|2022-02-18 15:30:50|14803.85|14803.85|14803.85|14803.85|14803.85|14803.85|14803.85|14803.85|0
1645198260000|2022-02-18 15:31:00|14802.94|14802.94|14802.94|14802.94|14802.94|14802.94|14802.94|14802.94|0
1645198270000|2022-02-18 15:31:10|14801.56|14801.56|14800.19|14800.19|14801.56|14801.56|14800.19|14800.19|0
1645198280000|2022-02-18 15:31:20|14799.37|14799.37|14799.37|14799.37|14799.37|14799.37|14799.37|14799.37|0
1645198290000|2022-02-18 15:31:30|14799.84|14799.84|14800.76|14800.76|14800.76|14800.76|14799.34|14799.34|0
1645198310000|2022-02-18 15:31:50|14799.84|14799.84|14799.84|14799.84|14799.84|14799.84|14799.84|14799.84|0
1645198320000|2022-02-18 15:32:00|14798.72|14798.72|14798.27|14798.27|14798.72|14798.72|14798.27|14798.27|0
1645198330000|2022-02-18 15:32:10|14797.86|14797.86|14796.42|14796.42|14797.86|14797.86|14796.42|14796.42|0
1645198340000|2022-02-18 15:32:20|14792.33|14792.33|14791.52|14791.52|14792.33|14792.33|14791.52|14791.52|0
1645198370000|2022-02-18 15:32:50|14791.31|14791.31|14788.49|14788.49|14791.31|14791.31|14788.49|14788.49|0
1645198430000|2022-02-18 15:33:50|14787.67|14787.67|14788.49|14788.49|14788.49|14788.49|14787.67|14787.67|0
1645198440000|2022-02-18 15:34:00|14789.52|14789.52|14795.77|14795.77|14795.77|14795.77|14789.52|14789.52|0
1645198450000|2022-02-18 15:34:10|14794.95|14794.95|14796.07|14796.07|14796.07|14796.07|14794.39|14794.39|0
1645198460000|2022-02-18 15:34:20|14796.88|14796.88|14796.88|14796.88|14796.88|14796.88|14796.88|14796.88|0
1645198470000|2022-02-18 15:34:30|14796.68|14796.68|14796.68|14796.68|14796.68|14796.68|14796.68|14796.68|0
1645198480000|2022-02-18 15:34:40|14796.12|14796.12|14796.12|14796.12|14796.12|14796.12|14796.12|14796.12|0
1645198490000|2022-02-18 15:34:50|14796.6|14796.6|14796.6|14796.6|14796.6|14796.6|14796.6|14796.6|0
1645198510000|2022-02-18 15:35:10|14797.41|14797.41|14797.41|14797.41|14797.41|14797.41|14797.41|14797.41|0
1645198520000|2022-02-18 15:35:20|14798.33|14798.33|14797.36|14797.36|14799.24|14799.24|14795.53|14795.53|0
1645198560000|2022-02-18 15:36:00|14797.83|14797.83|14796|14796|14797.83|14797.83|14796|14796|0
1645198570000|2022-02-18 15:36:10|14797.44|14797.44|14799.86|14799.86|14799.86|14799.86|14797.44|14797.44|0
1645198580000|2022-02-18 15:36:20|14799.05|14799.05|14799.05|14799.05|14799.05|14799.05|14799.05|14799.05|0
1645198590000|2022-02-18 15:36:30|14798.59|14798.59|14799.05|14799.05|14799.05|14799.05|14798.59|14798.59|0
1645198610000|2022-02-18 15:36:50|14798.58|14798.58|14799.03|14799.03|14799.03|14799.03|14798.58|14798.58|0
1645198620000|2022-02-18 15:37:00|14798.56|14798.56|14798.56|14798.56|14798.56|14798.56|14798.56|14798.56|0
1645198640000|2022-02-18 15:37:20|14797.65|14797.65|14798.56|14798.56|14798.56|14798.56|14797.65|14797.65|0
1645198660000|2022-02-18 15:37:40|14799.68|14799.68|14799.47|14799.47|14799.68|14799.68|14799.47|14799.47|0
1645198670000|2022-02-18 15:37:50|14800.03|14800.03|14800.03|14800.03|14800.03|14800.03|14800.03|14800.03|0
1645198680000|2022-02-18 15:38:00|14800.85|14800.85|14800.39|14800.39|14800.85|14800.85|14800.39|14800.39|0
1645198690000|2022-02-18 15:38:10|14801.78|14801.78|14801.78|14801.78|14801.78|14801.78|14801.78|14801.78|0
1645198700000|2022-02-18 15:38:20|14802.33|14802.33|14802.33|14802.33|14802.33|14802.33|14802.33|14802.33|0
1645198710000|2022-02-18 15:38:30|14801.86|14801.86|14801.86|14801.86|14801.86|14801.86|14801.86|14801.86|0
1645198730000|2022-02-18 15:38:50|14801.66|14801.66|14801.66|14801.66|14801.66|14801.66|14801.66|14801.66|0
1645198780000|2022-02-18 15:39:40|14800.22|14800.22|14800.22|14800.22|14800.22|14800.22|14800.22|14800.22|0
1645198810000|2022-02-18 15:40:10|14799.75|14799.75|14798.52|14798.52|14799.75|14799.75|14798.02|14798.02|0
1645198820000|2022-02-18 15:40:20|14800.01|14800.01|14800.01|14800.01|14800.01|14800.01|14800.01|14800.01|0
1645198830000|2022-02-18 15:40:30|14799.19|14799.19|14798.72|14798.72|14799.19|14799.19|14798.72|14798.72|0
1645198850000|2022-02-18 15:40:50|14798.16|14798.16|14798.72|14798.72|14798.72|14798.72|14798.16|14798.16|0
1645198860000|2022-02-18 15:41:00|14797.28|14797.28|14796.81|14796.81|14797.28|14797.28|14796.81|14796.81|0
1645198890000|2022-02-18 15:41:30|14796.61|14796.61|14797.58|14797.58|14797.58|14797.58|14796.61|14796.61|0
1645198900000|2022-02-18 15:41:40|14798.13|14798.13|14796.11|14796.11|14798.34|14798.34|14796.11|14796.11|0
1645198920000|2022-02-18 15:42:00|14797.78|14797.78|14798.34|14798.34|14798.34|14798.34|14797.78|14797.78|0
1645198930000|2022-02-18 15:42:10|14798.9|14798.9|14800.33|14800.33|14800.33|14800.33|14798.9|14798.9|0
1645198940000|2022-02-18 15:42:20|14800.11|14800.11|14800.11|14800.11|14800.11|14800.11|14800.11|14800.11|0
1645198960000|2022-02-18 15:42:40|14803.11|14803.11|14803.77|14803.77|14803.77|14803.77|14803.11|14803.11|0
1645198970000|2022-02-18 15:42:50|14803.31|14803.31|14803.31|14803.31|14803.31|14803.31|14803.31|14803.31|0
1645198980000|2022-02-18 15:43:00|14803.09|14803.09|14803.09|14803.09|14803.09|14803.09|14803.09|14803.09|0
1645199010000|2022-02-18 15:43:30|14803.56|14803.56|14804.5|14804.5|14804.5|14804.5|14803.56|14803.56|0
1645199030000|2022-02-18 15:43:50|14807.67|14807.67|14807.67|14807.67|14807.67|14807.67|14807.67|14807.67|0
1645199040000|2022-02-18 15:44:00|14809.1|14809.1|14809.14|14809.14|14809.6|14809.6|14809.1|14809.1|0
1645199100000|2022-02-18 15:45:00|14810.57|14810.57|14809.76|14809.76|14810.57|14810.57|14809.76|14809.76|0
1645199110000|2022-02-18 15:45:10|14809.3|14809.3|14808.18|14808.18|14809.3|14809.3|14808.18|14808.18|0
1645199130000|2022-02-18 15:45:30|14808.64|14808.64|14809.1|14809.1|14809.1|14809.1|14808.64|14808.64|0
1645199140000|2022-02-18 15:45:40|14808.54|14808.54|14809.19|14809.19|14809.66|14809.66|14808.54|14808.54|0
1645199170000|2022-02-18 15:46:10|14809.74|14809.74|14809.74|14809.74|14809.74|14809.74|14809.74|14809.74|0
1645199200000|2022-02-18 15:46:40|14809.25|14809.25|14808.54|14808.54|14809.25|14809.25|14808.54|14808.54|0
1645199210000|2022-02-18 15:46:50|14807.99|14807.99|14807.52|14807.52|14808.9|14808.9|14807.52|14807.52|0
1645199230000|2022-02-18 15:47:10|14807.31|14807.31|14807.31|14807.31|14807.31|14807.31|14807.31|14807.31|0
1645199240000|2022-02-18 15:47:20|14806.85|14806.85|14806.85|14806.85|14806.85|14806.85|14806.85|14806.85|0
1645199260000|2022-02-18 15:47:40|14807.67|14807.67|14807.67|14807.67|14807.67|14807.67|14807.67|14807.67|0
1645199300000|2022-02-18 15:48:20|14806.85|14806.85|14805.42|14805.42|14806.85|14806.85|14805.42|14805.42|0
1645199340000|2022-02-18 15:49:00|14804.48|14804.48|14804.25|14804.25|14804.48|14804.48|14804.25|14804.25|0
1645199350000|2022-02-18 15:49:10|14803.69|14803.69|14803.94|14803.94|14805.37|14805.37|14803.69|14803.69|0
1645199360000|2022-02-18 15:49:20|14803.47|14803.47|14803.47|14803.47|14803.47|14803.47|14803.47|14803.47|0
1645199370000|2022-02-18 15:49:30|14802.97|14802.97|14802.76|14802.76|14802.97|14802.97|14801.09|14801.09|0
1645199380000|2022-02-18 15:49:40|14802.26|14802.26|14801.81|14801.81|14802.72|14802.72|14801.81|14801.81|0
1645199390000|2022-02-18 15:49:50|14803.24|14803.24|14802.83|14802.83|14803.24|14803.24|14802.42|14802.42|0
1645199400000|2022-02-18 15:50:00|14804.12|14804.12|14811.46|14811.46|14811.46|14811.46|14804.12|14804.12|0
1645199410000|2022-02-18 15:50:10|14811.94|14811.94|14811.94|14811.94|14811.94|14811.94|14811.94|14811.94|0
1645199470000|2022-02-18 15:51:10|14811.73|14811.73|14811.73|14811.73|14811.73|14811.73|14811.73|14811.73|0
1645199490000|2022-02-18 15:51:30|14810.82|14810.82|14809.67|14809.67|14810.82|14810.82|14809.67|14809.67|0
1645199520000|2022-02-18 15:52:00|14808.55|14808.55|14808.55|14808.55|14808.55|14808.55|14808.55|14808.55|0
1645199530000|2022-02-18 15:52:10|14809.99|14809.99|14809.99|14809.99|14809.99|14809.99|14809.99|14809.99|0
1645199540000|2022-02-18 15:52:20|14810.44|14810.44|14810.44|14810.44|14810.44|14810.44|14810.44|14810.44|0
1645199550000|2022-02-18 15:52:30|14811.36|14811.36|14811.36|14811.36|14811.36|14811.36|14811.36|14811.36|0
1645199570000|2022-02-18 15:52:50|14811.92|14811.92|14811.92|14811.92|14811.92|14811.92|14811.92|14811.92|0
1645199580000|2022-02-18 15:53:00|14811.36|14811.36|14811.36|14811.36|14811.36|14811.36|14811.36|14811.36|0
1645199670000|2022-02-18 15:54:30|14810.86|14810.86|14810.86|14810.86|14810.86|14810.86|14810.86|14810.86|0
1645199710000|2022-02-18 15:55:10|14811.32|14811.32|14814.1|14814.1|14814.1|14814.1|14811.32|14811.32|0
1645199730000|2022-02-18 15:55:30|14813.61|14813.61|14813.61|14813.61|14813.61|14813.61|14813.61|14813.61|0
1645199750000|2022-02-18 15:55:50|14814.16|14814.16|14814.16|14814.16|14814.16|14814.16|14814.16|14814.16|0
1645199770000|2022-02-18 15:56:10|14813.35|14813.35|14811.91|14811.91|14813.35|14813.35|14811.91|14811.91|0
1645199820000|2022-02-18 15:57:00|14812.12|14812.12|14812.32|14812.32|14812.32|14812.32|14812.12|14812.12|0
1645199830000|2022-02-18 15:57:10|14812.12|14812.12|14812.12|14812.12|14812.12|14812.12|14812.12|14812.12|0
1645199850000|2022-02-18 15:57:30|14811.3|14811.3|14804.81|14804.81|14811.3|14811.3|14804.81|14804.81|0
1645199860000|2022-02-18 15:57:40|14805.72|14805.72|14805.51|14805.51|14805.72|14805.72|14805.51|14805.51|0
1645199890000|2022-02-18 15:58:10|14804.4|14804.4|14804.19|14804.19|14804.4|14804.4|14804.19|14804.19|0
1645199900000|2022-02-18 15:58:20|14802.43|14802.43|14802.43|14802.43|14802.43|14802.43|14802.43|14802.43|0
1645199910000|2022-02-18 15:58:30|14801.88|14801.88|14801.88|14801.88|14801.88|14801.88|14801.88|14801.88|0
1645199920000|2022-02-18 15:58:40|14801.06|14801.06|14801.06|14801.06|14801.06|14801.06|14801.06|14801.06|0
1645199930000|2022-02-18 15:58:50|14800.5|14800.5|14800.5|14800.5|14800.5|14800.5|14800.5|14800.5|0
1645199940000|2022-02-18 15:59:00|14800.97|14800.97|14802.73|14802.73|14802.73|14802.73|14800.06|14800.06|0
1645199960000|2022-02-18 15:59:20|14801.3|14801.3|14801.3|14801.3|14801.3|14801.3|14801.3|14801.3|0
1645199970000|2022-02-18 15:59:30|14800.38|14800.38|14798.48|14798.48|14800.38|14800.38|14798.48|14798.48|0
1645199980000|2022-02-18 15:59:40|14797.92|14797.92|14797.92|14797.92|14797.92|14797.92|14797.92|14797.92|0
1645199990000|2022-02-18 15:59:50|14797.47|14797.47|14797|14797|14797.47|14797.47|14797|14797|0
1645200000000|2022-02-18 16:00:00|14796.09|14796.09|14793.33|14793.33|14796.09|14796.09|14793.33|14793.33|0
1645200010000|2022-02-18 16:00:10|14793.12|14793.12|14792.87|14792.87|14793.33|14793.33|14792.87|14792.87|0
1645200020000|2022-02-18 16:00:20|14791.93|14791.93|14792.39|14792.39|14792.39|14792.39|14791.93|14791.93|0
1645200030000|2022-02-18 16:00:30|14792.17|14792.17|14791.67|14791.67|14792.17|14792.17|14791.67|14791.67|0
1645200040000|2022-02-18 16:00:40|14789.84|14789.84|14792.27|14792.27|14792.27|14792.27|14789.84|14789.84|0
1645200140000|2022-02-18 16:02:20|14790.85|14790.85|14790.85|14790.85|14790.85|14790.85|14790.85|14790.85|0
1645200160000|2022-02-18 16:02:40|14791.32|14791.32|14791.32|14791.32|14791.32|14791.32|14791.32|14791.32|0
1645200190000|2022-02-18 16:03:10|14788.45|14788.45|14789.89|14789.89|14789.89|14789.89|14788.45|14788.45|0
1645200220000|2022-02-18 16:03:40|14789.42|14789.42|14780.3|14780.3|14789.42|14789.42|14780.3|14780.3|0
1645200230000|2022-02-18 16:03:50|14779.89|14779.89|14777.87|14777.87|14779.89|14779.89|14775.02|14775.02|0
1645200240000|2022-02-18 16:04:00|14777.05|14777.05|14777.05|14777.05|14777.05|14777.05|14777.05|14777.05|0
1645200250000|2022-02-18 16:04:10|14775.42|14775.42|14775.42|14775.42|14775.42|14775.42|14775.42|14775.42|0
1645200260000|2022-02-18 16:04:20|14772.67|14772.67|14773.18|14773.18|14773.59|14773.59|14772.26|14772.26|0
1645200280000|2022-02-18 16:04:40|14772.97|14772.97|14772.97|14772.97|14772.97|14772.97|14772.97|14772.97|0
1645200300000|2022-02-18 16:05:00|14771.56|14771.56|14767.57|14767.57|14771.56|14771.56|14767.57|14767.57|0
1645200310000|2022-02-18 16:05:10|14766.45|14766.45|14766.93|14766.93|14766.93|14766.93|14766.45|14766.45|0
1645200330000|2022-02-18 16:05:30|14766.11|14766.11|14764.61|14764.61|14766.11|14766.11|14764.61|14764.61|0
1645200340000|2022-02-18 16:05:40|14763.79|14763.79|14764.4|14764.4|14764.4|14764.4|14763.58|14763.58|0
1645200350000|2022-02-18 16:05:50|14763.93|14763.93|14762.44|14762.44|14763.93|14763.93|14762.44|14762.44|0
1645200360000|2022-02-18 16:06:00|14761.97|14761.97|14761.97|14761.97|14761.97|14761.97|14761.97|14761.97|0
1645200370000|2022-02-18 16:06:10|14762.18|14762.18|14762.18|14762.18|14762.18|14762.18|14762.18|14762.18|0
1645200380000|2022-02-18 16:06:20|14763.12|14763.12|14764.24|14764.24|14764.24|14764.24|14763.12|14763.12|0
1645200420000|2022-02-18 16:07:00|14763.68|14763.68|14762.86|14762.86|14763.68|14763.68|14762.86|14762.86|0
1645200450000|2022-02-18 16:07:30|14762.66|14762.66|14762.66|14762.66|14762.66|14762.66|14762.66|14762.66|0
1645200460000|2022-02-18 16:07:40|14763.77|14763.77|14762.1|14762.1|14763.77|14763.77|14762.1|14762.1|0
1645200470000|2022-02-18 16:07:50|14761.89|14761.89|14761.89|14761.89|14761.89|14761.89|14761.89|14761.89|0
1645200500000|2022-02-18 16:08:20|14761.43|14761.43|14760|14760|14761.43|14761.43|14760|14760|0
1645200520000|2022-02-18 16:08:40|14760.21|14760.21|14760.21|14760.21|14760.21|14760.21|14760.21|14760.21|0
1645200530000|2022-02-18 16:08:50|14761.12|14761.12|14762.03|14762.03|14762.03|14762.03|14761.12|14761.12|0
1645200540000|2022-02-18 16:09:00|14761.04|14761.04|14761.04|14761.04|14761.04|14761.04|14761.04|14761.04|0
1645200550000|2022-02-18 16:09:10|14760.1|14760.1|14761.77|14761.77|14761.77|14761.77|14760.1|14760.1|0
1645200560000|2022-02-18 16:09:20|14762.33|14762.33|14764.16|14764.16|14764.16|14764.16|14762.33|14762.33|0
1645200570000|2022-02-18 16:09:30|14764.72|14764.72|14764.16|14764.16|14764.72|14764.72|14764.16|14764.16|0
1645200600000|2022-02-18 16:10:00|14763.25|14763.25|14766.11|14766.11|14766.11|14766.11|14763.25|14763.25|0
1645200620000|2022-02-18 16:10:20|14765.66|14765.66|14765.66|14765.66|14765.66|14765.66|14765.66|14765.66|0
1645200640000|2022-02-18 16:10:40|14766.77|14766.77|14767.33|14767.33|14767.33|14767.33|14766.77|14766.77|0
1645200650000|2022-02-18 16:10:50|14767.89|14767.89|14765.34|14765.34|14767.89|14767.89|14765.34|14765.34|0
1645200660000|2022-02-18 16:11:00|14766.28|14766.28|14767.1|14767.1|14767.1|14767.1|14766.28|14766.28|0
1645200670000|2022-02-18 16:11:10|14768.53|14768.53|14768.99|14768.99|14768.99|14768.99|14768.53|14768.53|0
1645200680000|2022-02-18 16:11:20|14769.9|14769.9|14769.65|14769.65|14769.9|14769.9|14769.45|14769.45|0
1645200700000|2022-02-18 16:11:40|14770.77|14770.77|14771.58|14771.58|14771.58|14771.58|14770.77|14770.77|0
1645200720000|2022-02-18 16:12:00|14772.14|14772.14|14772.14|14772.14|14772.14|14772.14|14772.14|14772.14|0
1645200730000|2022-02-18 16:12:10|14772.61|14772.61|14773.84|14773.84|14773.84|14773.84|14772.61|14772.61|0
1645200750000|2022-02-18 16:12:30|14772.93|14772.93|14773.49|14773.49|14773.49|14773.49|14772.93|14772.93|0
1645200770000|2022-02-18 16:12:50|14772.37|14772.37|14772.93|14772.93|14772.93|14772.93|14772.37|14772.37|0
1645200780000|2022-02-18 16:13:00|14771.81|14771.81|14772.63|14772.63|14772.63|14772.63|14771.81|14771.81|0
1645200790000|2022-02-18 16:13:10|14772.16|14772.16|14773.19|14773.19|14773.19|14773.19|14772.16|14772.16|0
1645200820000|2022-02-18 16:13:40|14774.1|14774.1|14774.1|14774.1|14774.1|14774.1|14774.1|14774.1|0
1645200830000|2022-02-18 16:13:50|14774.92|14774.92|14774.92|14774.92|14774.92|14774.92|14774.71|14774.71|0
1645200840000|2022-02-18 16:14:00|14776.03|14776.03|14776.03|14776.03|14776.03|14776.03|14776.03|14776.03|0
1645200870000|2022-02-18 16:14:30|14775.48|14775.48|14775.48|14775.48|14775.48|14775.48|14775.48|14775.48|0
1645200880000|2022-02-18 16:14:40|14775.25|14775.25|14779.91|14779.91|14779.91|14779.91|14775.25|14775.25|0
1645200890000|2022-02-18 16:14:50|14780.83|14780.83|14780.83|14780.83|14780.83|14780.83|14780.83|14780.83|0
1645200900000|2022-02-18 16:15:00|14781.05|14781.05|14781.55|14781.55|14781.55|14781.55|14781.05|14781.05|0
1645200910000|2022-02-18 16:15:10|14782.66|14782.66|14781.08|14781.08|14782.66|14782.66|14781.08|14781.08|0
1645200920000|2022-02-18 16:15:20|14780.62|14780.62|14781.54|14781.54|14781.54|14781.54|14780.62|14780.62|0
1645200940000|2022-02-18 16:15:40|14779.71|14779.71|14779.71|14779.71|14779.71|14779.71|14779.71|14779.71|0
1645200960000|2022-02-18 16:16:00|14779.15|14779.15|14776.66|14776.66|14779.15|14779.15|14776.66|14776.66|0
1645201010000|2022-02-18 16:16:50|14776.2|14776.2|14776.2|14776.2|14776.2|14776.2|14776.2|14776.2|0
1645201020000|2022-02-18 16:17:00|14776.7|14776.7|14777.61|14777.61|14777.81|14777.81|14776.7|14776.7|0
1645201030000|2022-02-18 16:17:10|14777.05|14777.05|14777.26|14777.26|14777.26|14777.26|14777.05|14777.05|0
1645201040000|2022-02-18 16:17:20|14778.93|14778.93|14778.93|14778.93|14778.93|14778.93|14778.93|14778.93|0
1645201050000|2022-02-18 16:17:30|14781.18|14781.18|14783.14|14783.14|14784.05|14784.05|14781.18|14781.18|0
1645201060000|2022-02-18 16:17:40|14784.96|14784.96|14787.16|14787.16|14787.16|14787.16|14784.96|14784.96|0
1645201070000|2022-02-18 16:17:50|14787.36|14787.36|14789.12|14789.12|14789.12|14789.12|14787.36|14787.36|0
1645201080000|2022-02-18 16:18:00|14790.55|14790.55|14790.49|14790.49|14790.55|14790.55|14790|14790|0
1645201120000|2022-02-18 16:18:40|14791.41|14791.41|14792.94|14792.94|14792.94|14792.94|14791.41|14791.41|0
1645201130000|2022-02-18 16:18:50|14793.97|14793.97|14794.58|14794.58|14794.58|14794.58|14793.56|14793.56|0
1645201150000|2022-02-18 16:19:10|14795.5|14795.5|14796.62|14796.62|14796.62|14796.62|14795.5|14795.5|0
1645201160000|2022-02-18 16:19:20|14797.61|14797.61|14797.61|14797.61|14797.61|14797.61|14797.61|14797.61|0
1645201170000|2022-02-18 16:19:30|14798.17|14798.17|14798.17|14798.17|14798.17|14798.17|14798.17|14798.17|0
1645201180000|2022-02-18 16:19:40|14798.64|14798.64|14798.64|14798.64|14798.64|14798.64|14798.64|14798.64|0
1645201190000|2022-02-18 16:19:50|14799.11|14799.11|14799.11|14799.11|14799.11|14799.11|14799.11|14799.11|0
1645201200000|2022-02-18 16:20:00|14800.05|14800.05|14799.59|14799.59|14800.05|14800.05|14799.59|14799.59|0
1645201210000|2022-02-18 16:20:10|14799.12|14799.12|14799.12|14799.12|14799.12|14799.12|14799.12|14799.12|0
1645201220000|2022-02-18 16:20:20|14798.56|14798.56|14798.56|14798.56|14798.56|14798.56|14798.56|14798.56|0
1645201260000|2022-02-18 16:21:00|14799.48|14799.48|14800.2|14800.2|14802.03|14802.03|14799.48|14799.48|0
1645201280000|2022-02-18 16:21:20|14799.64|14799.64|14799.64|14799.64|14799.64|14799.64|14799.64|14799.64|0
1645201290000|2022-02-18 16:21:30|14798.21|14798.21|14797.65|14797.65|14798.21|14798.21|14797.65|14797.65|0
1645201320000|2022-02-18 16:22:00|14798.56|14798.56|14797.39|14797.39|14798.56|14798.56|14797.39|14797.39|0
1645201330000|2022-02-18 16:22:10|14797.59|14797.59|14798.71|14798.71|14798.71|14798.71|14797.59|14797.59|0
1645201340000|2022-02-18 16:22:20|14800.15|14800.15|14802.58|14802.58|14802.58|14802.58|14800.15|14800.15|0
1645201360000|2022-02-18 16:22:40|14803.69|14803.69|14803.69|14803.69|14803.69|14803.69|14803.69|14803.69|0
1645201380000|2022-02-18 16:23:00|14803.24|14803.24|14803.24|14803.24|14803.24|14803.24|14803.24|14803.24|0
1645201410000|2022-02-18 16:23:30|14804.67|14804.67|14804.67|14804.67|14804.67|14804.67|14804.67|14804.67|0
1645201420000|2022-02-18 16:23:40|14803.24|14803.24|14801.41|14801.41|14803.24|14803.24|14801.41|14801.41|0
1645201430000|2022-02-18 16:23:50|14801.2|14801.2|14801.2|14801.2|14801.2|14801.2|14801.2|14801.2|0
1645201450000|2022-02-18 16:24:10|14800.7|14800.7|14801.17|14801.17|14801.17|14801.17|14800.21|14800.21|0
1645201470000|2022-02-18 16:24:30|14799.74|14799.74|14799.74|14799.74|14799.74|14799.74|14799.74|14799.74|0
1645201480000|2022-02-18 16:24:40|14801.17|14801.17|14801.17|14801.17|14801.17|14801.17|14801.17|14801.17|0
1645201500000|2022-02-18 16:25:00|14801.99|14801.99|14802.2|14802.2|14802.2|14802.2|14801.99|14801.99|0
1645201510000|2022-02-18 16:25:10|14802.66|14802.66|14801.94|14801.94|14803.57|14803.57|14801.94|14801.94|0
1645201520000|2022-02-18 16:25:20|14801.48|14801.48|14801.48|14801.48|14801.48|14801.48|14801.48|14801.48|0
1645201540000|2022-02-18 16:25:40|14801.01|14801.01|14800.45|14800.45|14801.01|14801.01|14800.45|14800.45|0
1645201560000|2022-02-18 16:26:00|14799.53|14799.53|14800.74|14800.74|14800.74|14800.74|14799.53|14799.53|0
1645201570000|2022-02-18 16:26:10|14800.26|14800.26|14800.26|14800.26|14800.26|14800.26|14800.26|14800.26|0
1645201600000|2022-02-18 16:26:40|14800.72|14800.72|14800.72|14800.72|14800.72|14800.72|14800.72|14800.72|0
1645201610000|2022-02-18 16:26:50|14801.18|14801.18|14799.73|14799.73|14801.18|14801.18|14799.73|14799.73|0
1645201620000|2022-02-18 16:27:00|14799.23|14799.23|14799.23|14799.23|14799.23|14799.23|14799.23|14799.23|0
1645201630000|2022-02-18 16:27:10|14799.73|14799.73|14799.26|14799.26|14799.73|14799.73|14799.26|14799.26|0
1645201640000|2022-02-18 16:27:20|14798.44|14798.44|14797.68|14797.68|14798.44|14798.44|14797.68|14797.68|0
1645201650000|2022-02-18 16:27:30|14798.59|14798.59|14800.32|14800.32|14800.32|14800.32|14798.59|14798.59|0
1645201670000|2022-02-18 16:27:50|14801.24|14801.24|14801.28|14801.28|14801.28|14801.28|14800.78|14800.78|0
1645201680000|2022-02-18 16:28:00|14800.83|14800.83|14800.83|14800.83|14800.83|14800.83|14800.83|14800.83|0
1645201690000|2022-02-18 16:28:10|14801.75|14801.75|14801.75|14801.75|14801.75|14801.75|14801.75|14801.75|0
1645201700000|2022-02-18 16:28:20|14800.83|14800.83|14802.27|14802.27|14802.27|14802.27|14799.92|14799.92|0
1645201710000|2022-02-18 16:28:30|14802.74|14802.74|14800.35|14800.35|14802.74|14802.74|14800.35|14800.35|0
1645201720000|2022-02-18 16:28:40|14799.88|14799.88|14798.65|14798.65|14799.88|14799.88|14798.44|14798.44|0
1645201730000|2022-02-18 16:28:50|14799.47|14799.47|14796.6|14796.6|14799.47|14799.47|14796.6|14796.6|0
1645201740000|2022-02-18 16:29:00|14796.19|14796.19|14794.08|14794.08|14796.19|14796.19|14792.25|14792.25|0
1645201750000|2022-02-18 16:29:10|14793.87|14793.87|14793.42|14793.42|14793.87|14793.87|14793.42|14793.42|0
1645201760000|2022-02-18 16:29:20|14792.5|14792.5|14792.5|14792.5|14792.5|14792.5|14792.5|14792.5|0
1645201770000|2022-02-18 16:29:30|14792.25|14792.25|14796.98|14796.98|14798.88|14798.88|14792.25|14792.25|0
1645201780000|2022-02-18 16:29:40|14796.06|14796.06|14795.33|14795.33|14796.45|14796.45|14795.33|14795.33|0
1645201790000|2022-02-18 16:29:50|14794.86|14794.86|14795.3|14795.3|14797.7|14797.7|14794.36|14794.36|0
1645431300000|2022-02-21 08:15:00|14870.22|14870.22|14868.37|14868.37|14871.85|14871.85|14868.37|14868.37|0
1645431310000|2022-02-21 08:15:10|14867.55|14867.55|14867.55|14867.55|14867.55|14867.55|14867.55|14867.55|0
1645431350000|2022-02-21 08:15:50|14868.37|14868.37|14870.82|14870.82|14870.82|14870.82|14868.37|14868.37|0
1645431370000|2022-02-21 08:16:10|14871.3|14871.3|14871.3|14871.3|14871.3|14871.3|14871.3|14871.3|0
1645431380000|2022-02-21 08:16:20|14867.17|14867.17|14866.26|14866.26|14867.17|14867.17|14866.26|14866.26|0
1645431390000|2022-02-21 08:16:30|14866.72|14866.72|14866.72|14866.72|14866.72|14866.72|14866.72|14866.72|0
1645431400000|2022-02-21 08:16:40|14867.63|14867.63|14867.63|14867.63|14867.63|14867.63|14867.63|14867.63|0
1645431410000|2022-02-21 08:16:50|14861.89|14861.89|14861.2|14861.2|14862.84|14862.84|14861.2|14861.2|0
1645431420000|2022-02-21 08:17:00|14866.94|14866.94|14860.87|14860.87|14866.94|14866.94|14860.41|14860.41|0
1645431430000|2022-02-21 08:17:10|14862.28|14862.28|14862.28|14862.28|14862.75|14862.75|14862.28|14862.28|0
1645431440000|2022-02-21 08:17:20|14863.71|14863.71|14863.71|14863.71|14863.71|14863.71|14863.71|14863.71|0
1645431460000|2022-02-21 08:17:40|14860.97|14860.97|14861.91|14861.91|14861.91|14861.91|14860.97|14860.97|0
1645431470000|2022-02-21 08:17:50|14862.53|14862.53|14862.53|14862.53|14862.53|14862.53|14862.53|14862.53|0
1645431480000|2022-02-21 08:18:00|14863.44|14863.44|14862.99|14862.99|14863.44|14863.44|14862.99|14862.99|0
1645431490000|2022-02-21 08:18:10|14863.44|14863.44|14863.44|14863.44|14863.44|14863.44|14863.44|14863.44|0
1645431500000|2022-02-21 08:18:20|14864.36|14864.36|14864.36|14864.36|14864.36|14864.36|14864.36|14864.36|0
1645431510000|2022-02-21 08:18:30|14864.98|14864.98|14864.98|14864.98|14864.98|14864.98|14864.98|14864.98|0
1645431520000|2022-02-21 08:18:40|14862.62|14862.62|14863.24|14863.24|14863.24|14863.24|14862.62|14862.62|0
1645431540000|2022-02-21 08:19:00|14864.27|14864.27|14865.34|14865.34|14865.34|14865.34|14863.81|14863.81|0
1645431550000|2022-02-21 08:19:10|14865.14|14865.14|14864.11|14864.11|14865.55|14865.55|14864.11|14864.11|0
1645431560000|2022-02-21 08:19:20|14863.7|14863.7|14863.7|14863.7|14863.7|14863.7|14863.7|14863.7|0
1645431580000|2022-02-21 08:19:40|14864.31|14864.31|14864.31|14864.31|14864.31|14864.31|14864.31|14864.31|0
1645431590000|2022-02-21 08:19:50|14863.4|14863.4|14863.4|14863.4|14863.4|14863.4|14863.4|14863.4|0
1645431600000|2022-02-21 08:20:00|14862.99|14862.99|14863.66|14863.66|14863.66|14863.66|14862.99|14862.99|0
1645431610000|2022-02-21 08:20:10|14864.07|14864.07|14864.07|14864.07|14864.07|14864.07|14864.07|14864.07|0
1645431630000|2022-02-21 08:20:30|14863.87|14863.87|14863.87|14863.87|14863.87|14863.87|14863.87|14863.87|0
1645431640000|2022-02-21 08:20:40|14863.45|14863.45|14863.45|14863.45|14863.45|14863.45|14863.45|14863.45|0
1645431670000|2022-02-21 08:21:10|14862.84|14862.84|14862.22|14862.22|14862.84|14862.84|14862.22|14862.22|0
1645431680000|2022-02-21 08:21:20|14862.63|14862.63|14864.07|14864.07|14864.07|14864.07|14862.63|14862.63|0
1645431700000|2022-02-21 08:21:40|14862.84|14862.84|14862.63|14862.63|14862.84|14862.84|14862.63|14862.63|0
1645431710000|2022-02-21 08:21:50|14859.76|14859.76|14859.76|14859.76|14859.76|14859.76|14859.76|14859.76|0
1645431720000|2022-02-21 08:22:00|14859.97|14859.97|14864.27|14864.27|14864.27|14864.27|14859.97|14859.97|0
1645431740000|2022-02-21 08:22:20|14861.45|14861.45|14861.45|14861.45|14861.45|14861.45|14861.45|14861.45|0
1645431750000|2022-02-21 08:22:30|14861.65|14861.65|14861.65|14861.65|14861.65|14861.65|14861.65|14861.65|0
1645431770000|2022-02-21 08:22:50|14862.11|14862.11|14862.11|14862.11|14862.11|14862.11|14862.11|14862.11|0
1645431780000|2022-02-21 08:23:00|14862.73|14862.73|14862.23|14862.23|14862.73|14862.73|14862.23|14862.23|0
1645431790000|2022-02-21 08:23:10|14860|14860|14860|14860|14860|14860|14860|14860|0
1645431840000|2022-02-21 08:24:00|14859.77|14859.77|14851.76|14851.76|14859.77|14859.77|14851.76|14851.76|0
1645431850000|2022-02-21 08:24:10|14851.31|14851.31|14849.93|14849.93|14851.31|14851.31|14849.93|14849.93|0
1645431860000|2022-02-21 08:24:20|14849.52|14849.52|14849.52|14849.52|14849.52|14849.52|14849.52|14849.52|0
1645431870000|2022-02-21 08:24:30|14848.7|14848.7|14848.29|14848.29|14848.7|14848.7|14848.08|14848.08|0
1645431890000|2022-02-21 08:24:50|14848.49|14848.49|14848.49|14848.49|14848.49|14848.49|14848.49|14848.49|0
1645431900000|2022-02-21 08:25:00|14848.7|14848.7|14849.17|14849.17|14849.17|14849.17|14848.23|14848.23|0
1645431920000|2022-02-21 08:25:20|14848.72|14848.72|14848.16|14848.16|14848.72|14848.72|14847.09|14847.09|0
1645431940000|2022-02-21 08:25:40|14849.99|14849.99|14853.54|14853.54|14853.54|14853.54|14849.99|14849.99|0
1645431960000|2022-02-21 08:26:00|14856.28|14856.28|14856.28|14856.28|14856.28|14856.28|14856.28|14856.28|0
1645431970000|2022-02-21 08:26:10|14854.84|14854.84|14854.84|14854.84|14854.84|14854.84|14854.84|14854.84|0
1645432000000|2022-02-21 08:26:40|14857.58|14857.58|14857.58|14857.58|14857.58|14857.58|14857.58|14857.58|0
1645432020000|2022-02-21 08:27:00|14858.4|14858.4|14854.1|14854.1|14858.4|14858.4|14854.1|14854.1|0
1645432030000|2022-02-21 08:27:10|14854.92|14854.92|14854.92|14854.92|14854.92|14854.92|14854.92|14854.92|0
1645432050000|2022-02-21 08:27:30|14856.55|14856.55|14856.55|14856.55|14856.55|14856.55|14856.55|14856.55|0
1645432080000|2022-02-21 08:28:00|14857.22|14857.22|14857.22|14857.22|14857.22|14857.22|14857.22|14857.22|0
1645432090000|2022-02-21 08:28:10|14858.66|14858.66|14858.66|14858.66|14858.66|14858.66|14858.66|14858.66|0
1645432110000|2022-02-21 08:28:30|14855.91|14855.91|14855.91|14855.91|14855.91|14855.91|14855.91|14855.91|0
1645432130000|2022-02-21 08:28:50|14853.46|14853.46|14853.46|14853.46|14853.46|14853.46|14853.46|14853.46|0
1645432140000|2022-02-21 08:29:00|14852.64|14852.64|14852.64|14852.64|14852.64|14852.64|14852.64|14852.64|0
1645432180000|2022-02-21 08:29:40|14852.08|14852.08|14852.08|14852.08|14852.08|14852.08|14852.08|14852.08|0
1645432190000|2022-02-21 08:29:50|14854.95|14854.95|14854.95|14854.95|14854.95|14854.95|14854.95|14854.95|0
1645432210000|2022-02-21 08:30:10|14857.82|14857.82|14857.82|14857.82|14857.82|14857.82|14857.82|14857.82|0
1645432250000|2022-02-21 08:30:50|14858.44|14858.44|14858.44|14858.44|14858.44|14858.44|14858.44|14858.44|0
1645432270000|2022-02-21 08:31:10|14857.5|14857.5|14857.5|14857.5|14857.5|14857.5|14857.5|14857.5|0
1645432300000|2022-02-21 08:31:40|14860.77|14860.77|14860.77|14860.77|14860.77|14860.77|14860.77|14860.77|0
1645432330000|2022-02-21 08:32:10|14863.15|14863.15|14863.15|14863.15|14863.15|14863.15|14863.15|14863.15|0
1645432340000|2022-02-21 08:32:20|14865.89|14865.89|14867.26|14867.26|14867.26|14867.26|14865.89|14865.89|0
1645432360000|2022-02-21 08:32:40|14871.84|14871.84|14871.84|14871.84|14871.84|14871.84|14871.84|14871.84|0
1645432370000|2022-02-21 08:32:50|14873.27|14873.27|14871.84|14871.84|14873.27|14873.27|14871.84|14871.84|0
1645432390000|2022-02-21 08:33:10|14872.3|14872.3|14873.21|14873.21|14873.21|14873.21|14872.3|14872.3|0
1645432440000|2022-02-21 08:34:00|14870.34|14870.34|14870.34|14870.34|14870.34|14870.34|14870.34|14870.34|0
1645432450000|2022-02-21 08:34:10|14873.21|14873.21|14873.21|14873.21|14873.21|14873.21|14873.21|14873.21|0
1645432470000|2022-02-21 08:34:30|14872.8|14872.8|14872.8|14872.8|14872.8|14872.8|14872.8|14872.8|0
1645432480000|2022-02-21 08:34:40|14876.07|14876.07|14870.58|14870.58|14876.07|14876.07|14870.58|14870.58|0
1645432500000|2022-02-21 08:35:00|14868.71|14868.71|14852.32|14852.32|14868.71|14868.71|14852.32|14852.32|0
1645432510000|2022-02-21 08:35:10|14850.47|14850.47|14848.22|14848.22|14850.47|14850.47|14848.22|14848.22|0
1645432530000|2022-02-21 08:35:30|14839.99|14839.99|14839.99|14839.99|14839.99|14839.99|14839.99|14839.99|0
1645432560000|2022-02-21 08:36:00|14839.54|14839.54|14839.54|14839.54|14839.54|14839.54|14839.54|14839.54|0
1645432580000|2022-02-21 08:36:20|14834.83|14834.83|14832.35|14832.35|14834.83|14834.83|14831.36|14831.36|0
1645432610000|2022-02-21 08:36:50|14831.89|14831.89|14824.72|14824.72|14831.89|14831.89|14824.72|14824.72|0
1645432620000|2022-02-21 08:37:00|14826.15|14826.15|14821.69|14821.69|14826.15|14826.15|14821.69|14821.69|0
1645432630000|2022-02-21 08:37:10|14821.28|14821.28|14818.54|14818.54|14821.28|14821.28|14818.54|14818.54|0
1645432670000|2022-02-21 08:37:50|14814.23|14814.23|14814.23|14814.23|14814.23|14814.23|14814.23|14814.23|0
1645432680000|2022-02-21 08:38:00|14813.74|14813.74|14812.79|14812.79|14813.74|14813.74|14812.79|14812.79|0
1645432700000|2022-02-21 08:38:20|14814.28|14814.28|14821.74|14821.74|14821.74|14821.74|14814.28|14814.28|0
1645432710000|2022-02-21 08:38:30|14821.24|14821.24|14821.24|14821.24|14821.24|14821.24|14821.24|14821.24|0
1645432740000|2022-02-21 08:39:00|14822.88|14822.88|14827.34|14827.34|14827.34|14827.34|14822.88|14822.88|0
1645432770000|2022-02-21 08:39:30|14831.11|14831.11|14831.11|14831.11|14831.11|14831.11|14831.11|14831.11|0
1645432780000|2022-02-21 08:39:40|14833.89|14833.89|14835.9|14835.9|14835.9|14835.9|14833.08|14833.08|0
1645432800000|2022-02-21 08:40:00|14834.07|14834.07|14834.53|14834.53|14834.53|14834.53|14834.07|14834.07|0
1645432840000|2022-02-21 08:40:40|14841.7|14841.7|14846.25|14846.25|14846.25|14846.25|14841.7|14841.7|0
1645432850000|2022-02-21 08:40:50|14844.88|14844.88|14844.88|14844.88|14844.88|14844.88|14844.88|14844.88|0
1645432870000|2022-02-21 08:41:10|14843.25|14843.25|14843.25|14843.25|14843.25|14843.25|14843.25|14843.25|0
1645432960000|2022-02-21 08:42:40|14846.03|14846.03|14846.03|14846.03|14846.03|14846.03|14846.03|14846.03|0
1645432970000|2022-02-21 08:42:50|14846.26|14846.26|14846.48|14846.48|14846.48|14846.48|14846.26|14846.26|0
1645432980000|2022-02-21 08:43:00|14844.6|14844.6|14844.82|14844.82|14844.82|14844.82|14844.6|14844.6|0
1645433000000|2022-02-21 08:43:20|14845.05|14845.05|14845.05|14845.05|14845.05|14845.05|14845.05|14845.05|0
1645433010000|2022-02-21 08:43:30|14847.91|14847.91|14847.91|14847.91|14847.91|14847.91|14847.91|14847.91|0
1645433030000|2022-02-21 08:43:50|14846.48|14846.48|14846.48|14846.48|14846.48|14846.48|14846.48|14846.48|0
1645433130000|2022-02-21 08:45:30|14847.97|14847.97|14847.97|14847.97|14847.97|14847.97|14847.97|14847.97|0
1645433140000|2022-02-21 08:45:40|14848.19|14848.19|14853.68|14853.68|14853.68|14853.68|14848.19|14848.19|0
1645433150000|2022-02-21 08:45:50|14854.14|14854.14|14853.22|14853.22|14854.14|14854.14|14853.22|14853.22|0
1645433160000|2022-02-21 08:46:00|14854.9|14854.9|14857.83|14857.83|14857.83|14857.83|14854.9|14854.9|0
1645433190000|2022-02-21 08:46:30|14858.38|14858.38|14858.38|14858.38|14858.38|14858.38|14858.38|14858.38|0
1645433220000|2022-02-21 08:47:00|14857.27|14857.27|14863.81|14863.81|14863.81|14863.81|14857.27|14857.27|0
1645433310000|2022-02-21 08:48:30|14861.36|14861.36|14861.36|14861.36|14861.36|14861.36|14861.36|14861.36|0
1645433350000|2022-02-21 08:49:10|14863.34|14863.34|14863.34|14863.34|14863.34|14863.34|14863.34|14863.34|0
1645433370000|2022-02-21 08:49:30|14862.85|14862.85|14862.85|14862.85|14862.85|14862.85|14862.85|14862.85|0
1645433380000|2022-02-21 08:49:40|14861.41|14861.41|14854.33|14854.33|14861.41|14861.41|14854.33|14854.33|0
1645433390000|2022-02-21 08:49:50|14853.78|14853.78|14854.89|14854.89|14854.89|14854.89|14853.78|14853.78|0
1645433400000|2022-02-21 08:50:00|14856.01|14856.01|14856.57|14856.57|14856.57|14856.57|14856.01|14856.01|0
1645433410000|2022-02-21 08:50:10|14854.25|14854.25|14860.14|14860.14|14860.14|14860.14|14854.25|14854.25|0
1645433420000|2022-02-21 08:50:20|14858.71|14858.71|14858.71|14858.71|14858.71|14858.71|14858.71|14858.71|0
1645433440000|2022-02-21 08:50:40|14859.18|14859.18|14859.18|14859.18|14859.18|14859.18|14859.18|14859.18|0
1645433450000|2022-02-21 08:50:50|14858.72|14858.72|14858.72|14858.72|14858.72|14858.72|14858.72|14858.72|0
1645433460000|2022-02-21 08:51:00|14857.81|14857.81|14857.05|14857.05|14857.81|14857.81|14857.05|14857.05|0
1645433470000|2022-02-21 08:51:10|14857.96|14857.96|14857.96|14857.96|14857.96|14857.96|14857.96|14857.96|0
1645433490000|2022-02-21 08:51:30|14856.14|14856.14|14856.14|14856.14|14856.14|14856.14|14856.14|14856.14|0
1645433550000|2022-02-21 08:52:30|14857.05|14857.05|14857.51|14857.51|14857.51|14857.51|14857.05|14857.05|0
1645433580000|2022-02-21 08:53:00|14862.08|14862.08|14860.25|14860.25|14862.08|14862.08|14860.25|14860.25|0
1645433630000|2022-02-21 08:53:50|14856.98|14856.98|14856.98|14856.98|14856.98|14856.98|14856.98|14856.98|0
1645433650000|2022-02-21 08:54:10|14855.31|14855.31|14850.61|14850.61|14855.31|14855.31|14850.61|14850.61|0
1645433660000|2022-02-21 08:54:20|14852.49|14852.49|14852.52|14852.52|14852.52|14852.52|14852.49|14852.49|0
1645433670000|2022-02-21 08:54:30|14854.37|14854.37|14850.13|14850.13|14854.37|14854.37|14849.66|14849.66|0
1645433680000|2022-02-21 08:54:40|14850.55|14850.55|14858.53|14858.53|14858.53|14858.53|14850.55|14850.55|0
1645433690000|2022-02-21 08:54:50|14859|14859|14859|14859|14859|14859|14859|14859|0
1645433750000|2022-02-21 08:55:50|14860.44|14860.44|14860.44|14860.44|14860.44|14860.44|14860.44|14860.44|0
1645433760000|2022-02-21 08:56:00|14862.27|14862.27|14862.27|14862.27|14862.27|14862.27|14862.27|14862.27|0
1645433780000|2022-02-21 08:56:20|14862.72|14862.72|14862.72|14862.72|14862.72|14862.72|14862.72|14862.72|0
1645433800000|2022-02-21 08:56:40|14863.66|14863.66|14863.66|14863.66|14863.66|14863.66|14863.66|14863.66|0
1645433910000|2022-02-21 08:58:30|14863.88|14863.88|14863.88|14863.88|14863.88|14863.88|14863.88|14863.88|0
1645433920000|2022-02-21 08:58:40|14866.62|14866.62|14868.09|14868.09|14868.09|14868.09|14866.62|14866.62|0
1645433930000|2022-02-21 08:58:50|14868.56|14868.56|14868.56|14868.56|14868.56|14868.56|14868.56|14868.56|0
1645433940000|2022-02-21 08:59:00|14867.65|14867.65|14877.05|14877.05|14877.05|14877.05|14867.65|14867.65|0
1645433960000|2022-02-21 08:59:20|14877.47|14877.47|14877.47|14877.47|14877.47|14877.47|14877.47|14877.47|0
1645433970000|2022-02-21 08:59:30|14877.92|14877.92|14877.47|14877.47|14877.92|14877.92|14877.47|14877.47|0
1645433980000|2022-02-21 08:59:40|14883.2|14883.2|14883.2|14883.2|14883.2|14883.2|14883.2|14883.2|0
1645434020000|2022-02-21 09:00:20|14883.76|14883.76|14882.55|14882.55|14883.76|14883.76|14882.33|14882.33|0
1645434050000|2022-02-21 09:00:50|14881.63|14881.63|14881.63|14881.63|14881.63|14881.63|14881.63|14881.63|0
1645434060000|2022-02-21 09:01:00|14882.66|14882.66|14882.66|14882.66|14882.66|14882.66|14882.66|14882.66|0
1645434100000|2022-02-21 09:01:40|14879.43|14879.43|14876.94|14876.94|14879.43|14879.43|14876.94|14876.94|0
1645434160000|2022-02-21 09:02:40|14872.64|14872.64|14872.64|14872.64|14872.64|14872.64|14872.64|14872.64|0
1645434220000|2022-02-21 09:03:40|14872.17|14872.17|14872.17|14872.17|14872.17|14872.17|14872.17|14872.17|0
1645434230000|2022-02-21 09:03:50|14870.34|14870.34|14870.34|14870.34|14870.34|14870.34|14870.34|14870.34|0
1645434250000|2022-02-21 09:04:10|14869.52|14869.52|14869.52|14869.52|14869.52|14869.52|14869.52|14869.52|0
1645434270000|2022-02-21 09:04:30|14868.09|14868.09|14868.09|14868.09|14868.09|14868.09|14868.09|14868.09|0
1645434290000|2022-02-21 09:04:50|14861.2|14861.2|14860.53|14860.53|14861.2|14861.2|14860.53|14860.53|0
1645434300000|2022-02-21 09:05:00|14859.54|14859.54|14847.04|14847.04|14859.54|14859.54|14845.21|14845.21|0
1645434310000|2022-02-21 09:05:10|14846.13|14846.13|14844.49|14844.49|14846.13|14846.13|14844.49|14844.49|0
1645434350000|2022-02-21 09:05:50|14843|14843|14839.71|14839.71|14843|14843|14839.71|14839.71|0
1645434360000|2022-02-21 09:06:00|14838.07|14838.07|14838.07|14838.07|14838.07|14838.07|14838.07|14838.07|0
1645434370000|2022-02-21 09:06:10|14838.54|14838.54|14838.54|14838.54|14838.54|14838.54|14838.54|14838.54|0
1645434380000|2022-02-21 09:06:20|14837.63|14837.63|14837.63|14837.63|14837.63|14837.63|14837.63|14837.63|0
1645434390000|2022-02-21 09:06:30|14836.51|14836.51|14833.92|14833.92|14836.51|14836.51|14833.92|14833.92|0
1645434420000|2022-02-21 09:07:00|14834.39|14834.39|14834.39|14834.39|14834.39|14834.39|14834.39|14834.39|0
1645434460000|2022-02-21 09:07:40|14835.88|14835.88|14836.15|14836.15|14836.35|14836.35|14835.88|14835.88|0
1645434490000|2022-02-21 09:08:10|14837.06|14837.06|14837.06|14837.06|14837.06|14837.06|14837.06|14837.06|0
1645434540000|2022-02-21 09:09:00|14838.7|14838.7|14835.04|14835.04|14838.7|14838.7|14835.04|14835.04|0
1645434570000|2022-02-21 09:09:30|14829.3|14829.3|14827.51|14827.51|14829.3|14829.3|14826.57|14826.57|0
1645434640000|2022-02-21 09:10:40|14826.14|14826.14|14826.14|14826.14|14826.14|14826.14|14826.14|14826.14|0
1645434660000|2022-02-21 09:11:00|14823.91|14823.91|14823.91|14823.91|14823.91|14823.91|14823.91|14823.91|0
1645434670000|2022-02-21 09:11:10|14825.58|14825.58|14825.58|14825.58|14825.58|14825.58|14825.58|14825.58|0
1645434680000|2022-02-21 09:11:20|14827.25|14827.25|14827.25|14827.25|14827.25|14827.25|14827.25|14827.25|0
1645434690000|2022-02-21 09:11:30|14828.2|14828.2|14829.11|14829.11|14829.11|14829.11|14828.2|14828.2|0
1645434700000|2022-02-21 09:11:40|14830.23|14830.23|14828.55|14828.55|14830.23|14830.23|14828.55|14828.55|0
1645434720000|2022-02-21 09:12:00|14827.74|14827.74|14827.74|14827.74|14827.74|14827.74|14827.74|14827.74|0
1645434790000|2022-02-21 09:13:10|14836.56|14836.56|14839.07|14839.07|14839.07|14839.07|14836.56|14836.56|0
1645434810000|2022-02-21 09:13:30|14838.61|14838.61|14838.61|14838.61|14838.61|14838.61|14838.61|14838.61|0
1645434860000|2022-02-21 09:14:20|14840.5|14840.5|14840.5|14840.5|14840.5|14840.5|14840.5|14840.5|0
1645434890000|2022-02-21 09:14:50|14843.37|14843.37|14843.37|14843.37|14843.37|14843.37|14843.37|14843.37|0
1645434910000|2022-02-21 09:15:10|14846.24|14846.24|14846.24|14846.24|14846.24|14846.24|14846.24|14846.24|0
1645434950000|2022-02-21 09:15:50|14845.78|14845.78|14845.78|14845.78|14845.78|14845.78|14845.78|14845.78|0
1645435070000|2022-02-21 09:17:50|14847.61|14847.61|14847.61|14847.61|14847.61|14847.61|14847.61|14847.61|0
1645435080000|2022-02-21 09:18:00|14848.06|14848.06|14848.06|14848.06|14848.06|14848.06|14848.06|14848.06|0
1645435110000|2022-02-21 09:18:30|14848.52|14848.52|14848.52|14848.52|14848.52|14848.52|14848.52|14848.52|0
1645435120000|2022-02-21 09:18:40|14853.43|14853.43|14853.43|14853.43|14853.43|14853.43|14853.43|14853.43|0
1645435160000|2022-02-21 09:19:20|14853.89|14853.89|14853.89|14853.89|14853.89|14853.89|14853.89|14853.89|0
1645435180000|2022-02-21 09:19:40|14855.7|14855.7|14857.78|14857.78|14857.78|14857.78|14855.7|14855.7|0
1645435200000|2022-02-21 09:20:00|14862.09|14862.09|14862.09|14862.09|14862.09|14862.09|14862.09|14862.09|0
1645435210000|2022-02-21 09:20:10|14859.22|14859.22|14859.22|14859.22|14859.22|14859.22|14859.22|14859.22|0
1645435220000|2022-02-21 09:20:20|14863.52|14863.52|14863.52|14863.52|14863.52|14863.52|14863.52|14863.52|0
1645435240000|2022-02-21 09:20:40|14862.4|14862.4|14862.4|14862.4|14862.4|14862.4|14862.4|14862.4|0
1645435270000|2022-02-21 09:21:10|14862.61|14862.61|14862.61|14862.61|14862.81|14862.81|14862.61|14862.61|0
1645435290000|2022-02-21 09:21:30|14860.97|14860.97|14860.97|14860.97|14860.97|14860.97|14860.97|14860.97|0
1645435360000|2022-02-21 09:22:40|14861.89|14861.89|14861.89|14861.89|14861.89|14861.89|14861.89|14861.89|0
1645435390000|2022-02-21 09:23:10|14860.45|14860.45|14860.45|14860.45|14860.45|14860.45|14860.45|14860.45|0
1645435400000|2022-02-21 09:23:20|14862.09|14862.09|14862.09|14862.09|14862.09|14862.09|14862.09|14862.09|0
1645435410000|2022-02-21 09:23:30|14862.76|14862.76|14862.76|14862.76|14862.76|14862.76|14862.76|14862.76|0
1645435430000|2022-02-21 09:23:50|14861.27|14861.27|14861.27|14861.27|14861.27|14861.27|14861.27|14861.27|0
1645435490000|2022-02-21 09:24:50|14864.09|14864.09|14864.09|14864.09|14864.09|14864.09|14864.09|14864.09|0
1645435500000|2022-02-21 09:25:00|14865.04|14865.04|14868.34|14868.34|14868.34|14868.34|14865.04|14865.04|0
1645435520000|2022-02-21 09:25:20|14868.84|14868.84|14872.03|14872.03|14872.03|14872.03|14868.84|14868.84|0
1645435530000|2022-02-21 09:25:30|14873.02|14873.02|14873.02|14873.02|14873.02|14873.02|14873.02|14873.02|0
1645435550000|2022-02-21 09:25:50|14873.97|14873.97|14873.5|14873.5|14873.97|14873.97|14873.5|14873.5|0
1645435570000|2022-02-21 09:26:10|14872.06|14872.06|14872.06|14872.06|14872.06|14872.06|14872.06|14872.06|0
1645435580000|2022-02-21 09:26:20|14872.98|14872.98|14872.98|14872.98|14872.98|14872.98|14872.98|14872.98|0
1645435600000|2022-02-21 09:26:40|14873.18|14873.18|14873.18|14873.18|14873.18|14873.18|14873.18|14873.18|0
1645435630000|2022-02-21 09:27:10|14871.55|14871.55|14868.8|14868.8|14872.46|14872.46|14868.8|14868.8|0
1645435640000|2022-02-21 09:27:20|14870.63|14870.63|14870.63|14870.63|14870.63|14870.63|14870.63|14870.63|0
1645435650000|2022-02-21 09:27:30|14871.04|14871.04|14871.04|14871.04|14871.04|14871.04|14871.04|14871.04|0
1645435670000|2022-02-21 09:27:50|14871.66|14871.66|14871.04|14871.04|14871.66|14871.66|14871.04|14871.04|0
1645435700000|2022-02-21 09:28:20|14870.82|14870.82|14870.82|14870.82|14870.82|14870.82|14870.82|14870.82|0
1645435710000|2022-02-21 09:28:30|14870|14870|14869.54|14869.54|14870|14870|14869.54|14869.54|0
1645435730000|2022-02-21 09:28:50|14872.81|14872.81|14871.05|14871.05|14873.63|14873.63|14871.05|14871.05|0
1645435780000|2022-02-21 09:29:40|14868.31|14868.31|14867.88|14867.88|14868.43|14868.43|14866.76|14866.76|0
1645435790000|2022-02-21 09:29:50|14868.43|14868.43|14869.4|14869.4|14869.4|14869.4|14868.43|14868.43|0
1645435800000|2022-02-21 09:30:00|14870.52|14870.52|14874.58|14874.58|14874.58|14874.58|14870.52|14870.52|0
1645435810000|2022-02-21 09:30:10|14875.99|14875.99|14878.14|14878.14|14878.14|14878.14|14875.99|14875.99|0
1645435820000|2022-02-21 09:30:20|14878.59|14878.59|14878.59|14878.59|14878.59|14878.59|14878.59|14878.59|0
1645435830000|2022-02-21 09:30:30|14879.82|14879.82|14879.82|14879.82|14879.82|14879.82|14879.82|14879.82|0
1645435840000|2022-02-21 09:30:40|14880.74|14880.74|14880.28|14880.28|14880.74|14880.74|14880.28|14880.28|0
1645435860000|2022-02-21 09:31:00|14879.72|14879.72|14879.72|14879.72|14879.72|14879.72|14879.72|14879.72|0
1645435870000|2022-02-21 09:31:10|14880.39|14880.39|14880.39|14880.39|14880.39|14880.39|14880.39|14880.39|0
1645435890000|2022-02-21 09:31:30|14879.28|14879.28|14879.28|14879.28|14879.28|14879.28|14879.28|14879.28|0
1645435910000|2022-02-21 09:31:50|14878.16|14878.16|14878.16|14878.16|14878.16|14878.16|14878.16|14878.16|0
1645435930000|2022-02-21 09:32:10|14878.38|14878.38|14879.5|14879.5|14879.5|14879.5|14878.38|14878.38|0
1645435960000|2022-02-21 09:32:40|14879.04|14879.04|14879.04|14879.04|14879.04|14879.04|14879.04|14879.04|0
1645435970000|2022-02-21 09:32:50|14878.58|14878.58|14878.58|14878.58|14878.58|14878.58|14878.58|14878.58|0
1645435990000|2022-02-21 09:33:10|14881.04|14881.04|14881.95|14881.95|14881.95|14881.95|14881.04|14881.04|0
1645436080000|2022-02-21 09:34:40|14875.86|14875.86|14875.86|14875.86|14875.86|14875.86|14875.86|14875.86|0
1645436090000|2022-02-21 09:34:50|14876.69|14876.69|14876.69|14876.69|14876.69|14876.69|14876.69|14876.69|0
1645436200000|2022-02-21 09:36:40|14876.23|14876.23|14868.22|14868.22|14876.23|14876.23|14868.22|14868.22|0
1645436210000|2022-02-21 09:36:50|14867.76|14867.76|14867.76|14867.76|14867.76|14867.76|14867.76|14867.76|0
1645436220000|2022-02-21 09:37:00|14868.76|14868.76|14868.76|14868.76|14868.76|14868.76|14868.76|14868.76|0
1645436230000|2022-02-21 09:37:10|14870.17|14870.17|14870.17|14870.17|14870.17|14870.17|14870.17|14870.17|0
1645436260000|2022-02-21 09:37:40|14870.78|14870.78|14870.78|14870.78|14870.78|14870.78|14870.78|14870.78|0
1645436280000|2022-02-21 09:38:00|14876.84|14876.84|14876.28|14876.28|14876.84|14876.84|14876.28|14876.28|0
1645436310000|2022-02-21 09:38:30|14878.16|14878.16|14878.16|14878.16|14878.16|14878.16|14878.16|14878.16|0
1645436360000|2022-02-21 09:39:20|14878.57|14878.57|14878.57|14878.57|14878.57|14878.57|14878.57|14878.57|0
1645436400000|2022-02-21 09:40:00|14880.01|14880.01|14879.07|14879.07|14880.01|14880.01|14879.07|14879.07|0
1645436450000|2022-02-21 09:40:50|14875.34|14875.34|14872.47|14872.47|14875.34|14875.34|14872.47|14872.47|0
1645436470000|2022-02-21 09:41:10|14871.91|14871.91|14871.91|14871.91|14871.91|14871.91|14871.91|14871.91|0
1645436500000|2022-02-21 09:41:40|14873.35|14873.35|14873.35|14873.35|14873.35|14873.35|14873.35|14873.35|0
1645436530000|2022-02-21 09:42:10|14872.79|14872.79|14872.79|14872.79|14872.79|14872.79|14872.79|14872.79|0
1645436570000|2022-02-21 09:42:50|14873.35|14873.35|14873.35|14873.35|14873.35|14873.35|14873.35|14873.35|0
1645436590000|2022-02-21 09:43:10|14870.48|14870.48|14870.48|14870.48|14870.48|14870.48|14870.48|14870.48|0
1645436610000|2022-02-21 09:43:30|14870.94|14870.94|14870.94|14870.94|14870.94|14870.94|14870.94|14870.94|0
1645436620000|2022-02-21 09:43:40|14868.48|14868.48|14868.48|14868.48|14868.48|14868.48|14868.48|14868.48|0
1645436630000|2022-02-21 09:43:50|14868.03|14868.03|14868.03|14868.03|14868.03|14868.03|14868.03|14868.03|0
1645436640000|2022-02-21 09:44:00|14867.21|14867.21|14867.41|14867.41|14867.41|14867.41|14867.21|14867.21|0
1645436650000|2022-02-21 09:44:10|14867.21|14867.21|14867.21|14867.21|14867.21|14867.21|14867.21|14867.21|0
1645436700000|2022-02-21 09:45:00|14866.29|14866.29|14864.24|14864.24|14866.29|14866.29|14864.24|14864.24|0
1645436710000|2022-02-21 09:45:10|14863.62|14863.62|14860.2|14860.2|14864.18|14864.18|14860.2|14860.2|0
1645436720000|2022-02-21 09:45:20|14856.9|14856.9|14854.63|14854.63|14857.31|14857.31|14854.57|14854.57|0
1645436730000|2022-02-21 09:45:30|14853.82|14853.82|14853.82|14853.82|14853.82|14853.82|14853.82|14853.82|0
1645436750000|2022-02-21 09:45:50|14853.61|14853.61|14853.61|14853.61|14853.61|14853.61|14853.61|14853.61|0
1645436760000|2022-02-21 09:46:00|14854.55|14854.55|14855.74|14855.74|14856.2|14856.2|14854.55|14854.55|0
1645436810000|2022-02-21 09:46:50|14855.28|14855.28|14855.28|14855.28|14855.28|14855.28|14855.28|14855.28|0
1645436820000|2022-02-21 09:47:00|14853.79|14853.79|14853.79|14853.79|14853.79|14853.79|14853.79|14853.79|0
1645436830000|2022-02-21 09:47:10|14852.8|14852.8|14847.03|14847.03|14852.8|14852.8|14847.03|14847.03|0
1645436850000|2022-02-21 09:47:30|14847.24|14847.24|14849.07|14849.07|14849.07|14849.07|14847.24|14847.24|0
1645436910000|2022-02-21 09:48:30|14849.98|14849.98|14849.98|14849.98|14849.98|14849.98|14849.98|14849.98|0
1645436990000|2022-02-21 09:49:50|14849.17|14849.17|14848.25|14848.25|14849.17|14849.17|14848.25|14848.25|0
1645437020000|2022-02-21 09:50:20|14847.43|14847.43|14847.43|14847.43|14847.43|14847.43|14847.43|14847.43|0
1645437090000|2022-02-21 09:51:30|14846.98|14846.98|14847.02|14847.02|14847.49|14847.49|14846.06|14846.06|0
1645437110000|2022-02-21 09:51:50|14846.47|14846.47|14842.54|14842.54|14846.47|14846.47|14842.54|14842.54|0
1645437120000|2022-02-21 09:52:00|14843|14843|14843|14843|14843|14843|14843|14843|0
1645437130000|2022-02-21 09:52:10|14842.77|14842.77|14843.69|14843.69|14843.69|14843.69|14842.77|14842.77|0
1645437230000|2022-02-21 09:53:50|14843.89|14843.89|14844.84|14844.84|14844.84|14844.84|14843.89|14843.89|0
1645437240000|2022-02-21 09:54:00|14843.72|14843.72|14844.58|14844.58|14845.39|14845.39|14843.72|14843.72|0
1645437260000|2022-02-21 09:54:20|14845.69|14845.69|14846.25|14846.25|14846.25|14846.25|14845.13|14845.13|0
1645437290000|2022-02-21 09:54:50|14845.34|14845.34|14845.34|14845.34|14845.34|14845.34|14845.34|14845.34|0
1645437310000|2022-02-21 09:55:10|14847.79|14847.79|14846.97|14846.97|14847.79|14847.79|14846.97|14846.97|0
1645437370000|2022-02-21 09:56:10|14846.5|14846.5|14846.5|14846.5|14846.5|14846.5|14846.5|14846.5|0
1645437400000|2022-02-21 09:56:40|14846.04|14846.04|14844.67|14844.67|14846.04|14846.04|14844.67|14844.67|0
1645437410000|2022-02-21 09:56:50|14845.13|14845.13|14845.13|14845.13|14845.13|14845.13|14845.13|14845.13|0
1645437420000|2022-02-21 09:57:00|14846.04|14846.04|14846.05|14846.05|14846.95|14846.95|14846.04|14846.04|0
1645437430000|2022-02-21 09:57:10|14845.23|14845.23|14845.23|14845.23|14845.23|14845.23|14845.23|14845.23|0
1645437470000|2022-02-21 09:57:50|14843.4|14843.4|14843.4|14843.4|14843.4|14843.4|14843.4|14843.4|0
1645437480000|2022-02-21 09:58:00|14844.31|14844.31|14845.23|14845.23|14845.23|14845.23|14844.31|14844.31|0
1645437590000|2022-02-21 09:59:50|14845.7|14845.7|14845.7|14845.7|14845.7|14845.7|14845.7|14845.7|0
1645437600000|2022-02-21 10:00:00|14845.23|14845.23|14845.23|14845.23|14845.23|14845.23|14845.23|14845.23|0
1645437610000|2022-02-21 10:00:10|14845.7|14845.7|14846.64|14846.64|14846.64|14846.64|14845.7|14845.7|0
1645437620000|2022-02-21 10:00:20|14847.11|14847.11|14847.11|14847.11|14847.11|14847.11|14847.11|14847.11|0
1645437680000|2022-02-21 10:01:20|14846.66|14846.66|14846.66|14846.66|14846.66|14846.66|14846.66|14846.66|0
1645437720000|2022-02-21 10:02:00|14845.74|14845.74|14845.74|14845.74|14845.74|14845.74|14845.74|14845.74|0
1645437760000|2022-02-21 10:02:40|14845.5|14845.5|14844.51|14844.51|14845.5|14845.5|14844.51|14844.51|0
1645437770000|2022-02-21 10:02:50|14844.28|14844.28|14843.83|14843.83|14844.28|14844.28|14843.83|14843.83|0
1645437810000|2022-02-21 10:03:30|14845.26|14845.26|14842.81|14842.81|14845.26|14845.26|14842.81|14842.81|0
1645437820000|2022-02-21 10:03:40|14842.35|14842.35|14842.35|14842.35|14842.35|14842.35|14842.35|14842.35|0
1645437830000|2022-02-21 10:03:50|14841.89|14841.89|14840.98|14840.98|14841.89|14841.89|14840.98|14840.98|0
1645437840000|2022-02-21 10:04:00|14840.75|14840.75|14833.52|14833.52|14840.75|14840.75|14833.52|14833.52|0
1645437850000|2022-02-21 10:04:10|14832.6|14832.6|14832.19|14832.19|14832.6|14832.6|14832.19|14832.19|0
1645437880000|2022-02-21 10:04:40|14832.69|14832.69|14832.69|14832.69|14832.69|14832.69|14832.69|14832.69|0
1645437900000|2022-02-21 10:05:00|14834.06|14834.06|14834.06|14834.06|14834.06|14834.06|14834.06|14834.06|0
1645437920000|2022-02-21 10:05:20|14833.56|14833.56|14841.29|14841.29|14841.29|14841.29|14833.56|14833.56|0
1645437930000|2022-02-21 10:05:30|14841.51|14841.51|14842.43|14842.43|14842.43|14842.43|14841.51|14841.51|0
1645437940000|2022-02-21 10:05:40|14843.86|14843.86|14847.12|14847.12|14847.32|14847.32|14843.86|14843.86|0
1645438010000|2022-02-21 10:06:50|14848.55|14848.55|14848.55|14848.55|14848.55|14848.55|14848.55|14848.55|0
1645438060000|2022-02-21 10:07:40|14849.92|14849.92|14849.92|14849.92|14849.92|14849.92|14849.92|14849.92|0
1645438090000|2022-02-21 10:08:10|14850.4|14850.4|14850.4|14850.4|14850.4|14850.4|14850.4|14850.4|0
1645438100000|2022-02-21 10:08:20|14850.95|14850.95|14850.95|14850.95|14850.95|14850.95|14850.95|14850.95|0
1645438120000|2022-02-21 10:08:40|14851.62|14851.62|14851.62|14851.62|14851.62|14851.62|14851.62|14851.62|0
1645438320000|2022-02-21 10:12:00|14852.44|14852.44|14852.44|14852.44|14852.44|14852.44|14852.44|14852.44|0
1645438350000|2022-02-21 10:12:30|14851.33|14851.33|14849.5|14849.5|14851.33|14851.33|14849.5|14849.5|0
1645438360000|2022-02-21 10:12:40|14848.55|14848.55|14848.55|14848.55|14848.55|14848.55|14848.55|14848.55|0
1645438370000|2022-02-21 10:12:50|14846.92|14846.92|14843.59|14843.59|14846.92|14846.92|14843.59|14843.59|0
1645438380000|2022-02-21 10:13:00|14842.52|14842.52|14840.68|14840.68|14842.62|14842.62|14840.68|14840.68|0
1645438390000|2022-02-21 10:13:10|14839.69|14839.69|14838.26|14838.26|14839.69|14839.69|14838.26|14838.26|0
1645438410000|2022-02-21 10:13:30|14838.81|14838.81|14838.32|14838.32|14838.81|14838.81|14838.32|14838.32|0
1645438440000|2022-02-21 10:14:00|14837.85|14837.85|14838.32|14838.32|14838.79|14838.79|14837.85|14837.85|0
1645438570000|2022-02-21 10:16:10|14834.29|14834.29|14826.87|14826.87|14834.29|14834.29|14826.87|14826.87|0
1645438620000|2022-02-21 10:17:00|14827.78|14827.78|14827.78|14827.78|14827.78|14827.78|14827.78|14827.78|0
1645438700000|2022-02-21 10:18:20|14826.67|14826.67|14826.67|14826.67|14826.67|14826.67|14826.67|14826.67|0
1645438710000|2022-02-21 10:18:30|14826|14826|14826|14826|14826|14826|14826|14826|0
1645438740000|2022-02-21 10:19:00|14825.5|14825.5|14825.5|14825.5|14825.5|14825.5|14825.5|14825.5|0
1645438760000|2022-02-21 10:19:20|14825.29|14825.29|14825.29|14825.29|14825.29|14825.29|14825.29|14825.29|0
1645438770000|2022-02-21 10:19:30|14823.41|14823.41|14815.55|14815.55|14823.41|14823.41|14815.55|14815.55|0
1645438790000|2022-02-21 10:19:50|14815.32|14815.32|14834.37|14834.37|14837.2|14837.2|14815.32|14815.32|0
1645438800000|2022-02-21 10:20:00|14833.26|14833.26|14833.3|14833.3|14833.82|14833.82|14832.38|14832.38|0
1645438810000|2022-02-21 10:20:10|14834.73|14834.73|14837.11|14837.11|14837.11|14837.11|14834.73|14834.73|0
1645438820000|2022-02-21 10:20:20|14838.55|14838.55|14838.55|14838.55|14838.55|14838.55|14838.55|14838.55|0
1645438830000|2022-02-21 10:20:30|14839.98|14839.98|14847.74|14847.74|14847.74|14847.74|14839.98|14839.98|0
1645438870000|2022-02-21 10:21:10|14848.24|14848.24|14848.24|14848.24|14848.24|14848.24|14848.24|14848.24|0
1645438900000|2022-02-21 10:21:40|14847.42|14847.42|14847.42|14847.42|14847.42|14847.42|14847.42|14847.42|0
1645438990000|2022-02-21 10:23:10|14849.31|14849.31|14849.31|14849.31|14849.31|14849.31|14849.31|14849.31|0
1645439000000|2022-02-21 10:23:20|14837.79|14837.79|14835.58|14835.58|14837.79|14837.79|14835.58|14835.58|0
1645439010000|2022-02-21 10:23:30|14837.02|14837.02|14837.02|14837.02|14837.02|14837.02|14837.02|14837.02|0
1645439040000|2022-02-21 10:24:00|14837.84|14837.84|14838.29|14838.29|14838.29|14838.29|14837.84|14837.84|0
1645439060000|2022-02-21 10:24:20|14839.73|14839.73|14839.73|14839.73|14839.73|14839.73|14839.73|14839.73|0
1645439090000|2022-02-21 10:24:50|14837.9|14837.9|14837.9|14837.9|14837.9|14837.9|14837.9|14837.9|0
1645439110000|2022-02-21 10:25:10|14838.36|14838.36|14838.36|14838.36|14838.36|14838.36|14838.36|14838.36|0
1645439120000|2022-02-21 10:25:20|14838.15|14838.15|14838.15|14838.15|14838.15|14838.15|14838.15|14838.15|0
1645439130000|2022-02-21 10:25:30|14836.32|14836.32|14830.32|14830.32|14836.32|14836.32|14830.32|14830.32|0
1645439240000|2022-02-21 10:27:20|14830.82|14830.82|14830.82|14830.82|14830.82|14830.82|14830.82|14830.82|0
1645439320000|2022-02-21 10:28:40|14830.36|14830.36|14817.69|14817.69|14830.36|14830.36|14816.87|14816.87|0
1645439370000|2022-02-21 10:29:30|14818.19|14818.19|14815.54|14815.54|14818.19|14818.19|14815.54|14815.54|0
1645439390000|2022-02-21 10:29:50|14813.71|14813.71|14809.02|14809.02|14813.71|14813.71|14809.02|14809.02|0
1645439400000|2022-02-21 10:30:00|14808.56|14808.56|14809.33|14809.33|14809.95|14809.95|14808.56|14808.56|0
1645439420000|2022-02-21 10:30:20|14808.87|14808.87|14808.87|14808.87|14808.87|14808.87|14808.87|14808.87|0
1645439430000|2022-02-21 10:30:30|14809.28|14809.28|14810.2|14810.2|14810.2|14810.2|14809.28|14809.28|0
1645439440000|2022-02-21 10:30:40|14809.74|14809.74|14809.74|14809.74|14809.74|14809.74|14809.74|14809.74|0
1645439470000|2022-02-21 10:31:10|14809.33|14809.33|14808.41|14808.41|14809.33|14809.33|14808.41|14808.41|0
1645439560000|2022-02-21 10:32:40|14808.87|14808.87|14808.87|14808.87|14808.87|14808.87|14808.87|14808.87|0
1645439630000|2022-02-21 10:33:50|14810.96|14810.96|14814.68|14814.68|14814.68|14814.68|14810.96|14810.96|0
1645439640000|2022-02-21 10:34:00|14811.82|14811.82|14811.82|14811.82|14811.82|14811.82|14811.82|14811.82|0
1645439720000|2022-02-21 10:35:20|14812.29|14812.29|14812.29|14812.29|14812.29|14812.29|14812.29|14812.29|0
1645439740000|2022-02-21 10:35:40|14811.62|14811.62|14811.62|14811.62|14811.62|14811.62|14811.62|14811.62|0
1645439770000|2022-02-21 10:36:10|14810.8|14810.8|14810.8|14810.8|14810.8|14810.8|14810.8|14810.8|0
1645439830000|2022-02-21 10:37:10|14809.36|14809.36|14809.36|14809.36|14809.36|14809.36|14809.36|14809.36|0
1645439860000|2022-02-21 10:37:40|14808.91|14808.91|14808.91|14808.91|14808.91|14808.91|14808.91|14808.91|0
1645439890000|2022-02-21 10:38:10|14808.09|14808.09|14808.09|14808.09|14808.09|14808.09|14808.09|14808.09|0
1645439910000|2022-02-21 10:38:30|14807.17|14807.17|14806.68|14806.68|14807.17|14807.17|14806.68|14806.68|0
1645439920000|2022-02-21 10:38:40|14806.22|14806.22|14805.3|14805.3|14806.22|14806.22|14805.3|14805.3|0
1645439960000|2022-02-21 10:39:20|14804.85|14804.85|14804.85|14804.85|14804.85|14804.85|14804.85|14804.85|0
1645439980000|2022-02-21 10:39:40|14804.29|14804.29|14803.47|14803.47|14804.29|14804.29|14803.47|14803.47|0
1645440000000|2022-02-21 10:40:00|14803.93|14803.93|14803.93|14803.93|14803.93|14803.93|14803.93|14803.93|0
1645440020000|2022-02-21 10:40:20|14803.52|14803.52|14803.52|14803.52|14803.52|14803.52|14803.52|14803.52|0
1645440050000|2022-02-21 10:40:50|14802.6|14802.6|14800.97|14800.97|14802.6|14802.6|14800.97|14800.97|0
1645440070000|2022-02-21 10:41:10|14800.51|14800.51|14800.51|14800.51|14800.51|14800.51|14800.51|14800.51|0
1645440090000|2022-02-21 10:41:30|14800.29|14800.29|14800.29|14800.29|14800.29|14800.29|14800.29|14800.29|0
1645440140000|2022-02-21 10:42:20|14799.84|14799.84|14799.84|14799.84|14799.84|14799.84|14799.84|14799.84|0
1645440150000|2022-02-21 10:42:30|14799.02|14799.02|14793.35|14793.35|14799.02|14799.02|14793.35|14793.35|0
1645440170000|2022-02-21 10:42:50|14794.27|14794.27|14794.27|14794.27|14794.27|14794.27|14794.27|14794.27|0
1645440190000|2022-02-21 10:43:10|14793.81|14793.81|14793.81|14793.81|14793.81|14793.81|14793.81|14793.81|0
1645440220000|2022-02-21 10:43:40|14793.59|14793.59|14793.59|14793.59|14793.59|14793.59|14793.59|14793.59|0
1645440240000|2022-02-21 10:44:00|14792.17|14792.17|14783.26|14783.26|14792.17|14792.17|14781.32|14781.32|0
1645440270000|2022-02-21 10:44:30|14781.43|14781.43|14783.26|14783.26|14783.26|14783.26|14781.43|14781.43|0
1645440280000|2022-02-21 10:44:40|14782.34|14782.34|14781.43|14781.43|14782.34|14782.34|14781.43|14781.43|0
1645440290000|2022-02-21 10:44:50|14780.97|14780.97|14783.62|14783.62|14783.62|14783.62|14780.97|14780.97|0
1645440300000|2022-02-21 10:45:00|14782.8|14782.8|14783.26|14783.26|14783.26|14783.26|14782.8|14782.8|0
1645440380000|2022-02-21 10:46:20|14782.34|14782.34|14782.34|14782.34|14782.34|14782.34|14782.34|14782.34|0
1645440410000|2022-02-21 10:46:50|14781.52|14781.52|14781.52|14781.52|14781.52|14781.52|14781.52|14781.52|0
1645440430000|2022-02-21 10:47:10|14781.06|14781.06|14780.56|14780.56|14781.06|14781.06|14780.56|14780.56|0
1645440460000|2022-02-21 10:47:40|14779.45|14779.45|14779.45|14779.45|14779.45|14779.45|14779.45|14779.45|0
1645440480000|2022-02-21 10:48:00|14778.33|14778.33|14777.89|14777.89|14778.33|14778.33|14777.89|14777.89|0
1645440490000|2022-02-21 10:48:10|14777.22|14777.22|14777.22|14777.22|14777.22|14777.22|14777.22|14777.22|0
1645440500000|2022-02-21 10:48:20|14778.33|14778.33|14778.79|14778.79|14778.79|14778.79|14778.33|14778.33|0
1645440520000|2022-02-21 10:48:40|14780.62|14780.62|14781.08|14781.08|14781.08|14781.08|14780.62|14780.62|0
1645440580000|2022-02-21 10:49:40|14780.26|14780.26|14780.26|14780.26|14780.26|14780.26|14780.26|14780.26|0
1645440610000|2022-02-21 10:50:10|14778.59|14778.59|14777.17|14777.17|14778.59|14778.59|14777.17|14777.17|0
1645440640000|2022-02-21 10:50:40|14770.18|14770.18|14771.1|14771.1|14771.1|14771.1|14770.18|14770.18|0
1645440650000|2022-02-21 10:50:50|14769.98|14769.98|14769.98|14769.98|14769.98|14769.98|14769.98|14769.98|0
1645440660000|2022-02-21 10:51:00|14768.75|14768.75|14767.72|14767.72|14768.75|14768.75|14767.72|14767.72|0
1645440720000|2022-02-21 10:52:00|14767.93|14767.93|14767.72|14767.72|14767.93|14767.93|14767.72|14767.72|0
1645440740000|2022-02-21 10:52:20|14765.96|14765.96|14765.14|14765.14|14765.96|14765.96|14765.14|14765.14|0
1645440760000|2022-02-21 10:52:40|14764.33|14764.33|14764.33|14764.33|14764.33|14764.33|14764.33|14764.33|0
1645440780000|2022-02-21 10:53:00|14763.87|14763.87|14761.99|14761.99|14763.87|14763.87|14761.99|14761.99|0
1645440790000|2022-02-21 10:53:10|14761.54|14761.54|14761.54|14761.54|14761.54|14761.54|14761.54|14761.54|0
1645440800000|2022-02-21 10:53:20|14761.75|14761.75|14761.75|14761.75|14761.75|14761.75|14761.75|14761.75|0
1645440810000|2022-02-21 10:53:30|14761.52|14761.52|14760.58|14760.58|14761.52|14761.52|14760.58|14760.58|0
1645440820000|2022-02-21 10:53:40|14758.75|14758.75|14758.75|14758.75|14758.75|14758.75|14758.75|14758.75|0
1645440830000|2022-02-21 10:53:50|14760.58|14760.58|14760.58|14760.58|14760.58|14760.58|14760.58|14760.58|0
1645440840000|2022-02-21 10:54:00|14761.4|14761.4|14761.6|14761.6|14761.6|14761.6|14761.4|14761.4|0
1645440850000|2022-02-21 10:54:10|14760.69|14760.69|14761.36|14761.36|14761.36|14761.36|14760.69|14760.69|0
1645440870000|2022-02-21 10:54:30|14760.9|14760.9|14760.9|14760.9|14760.9|14760.9|14760.9|14760.9|0
1645440890000|2022-02-21 10:54:50|14760.41|14760.41|14759.5|14759.5|14760.41|14760.41|14759.5|14759.5|0
1645440910000|2022-02-21 10:55:10|14761.48|14761.48|14761.98|14761.98|14762.48|14762.48|14761.48|14761.48|0
1645440970000|2022-02-21 10:56:10|14762.8|14762.8|14762.8|14762.8|14762.8|14762.8|14762.8|14762.8|0
1645441010000|2022-02-21 10:56:50|14762.34|14762.34|14761.39|14761.39|14762.34|14762.34|14761.39|14761.39|0
1645441040000|2022-02-21 10:57:20|14762.3|14762.3|14762.3|14762.3|14762.3|14762.3|14762.3|14762.3|0
1645441050000|2022-02-21 10:57:30|14763.74|14763.74|14763.74|14763.74|14763.74|14763.74|14763.74|14763.74|0
1645441070000|2022-02-21 10:57:50|14764.68|14764.68|14764.68|14764.68|14764.68|14764.68|14764.68|14764.68|0
1645441090000|2022-02-21 10:58:10|14766.58|14766.58|14765.77|14765.77|14766.58|14766.58|14765.77|14765.77|0
1645441140000|2022-02-21 10:59:00|14765.31|14765.31|14765.31|14765.31|14765.31|14765.31|14765.31|14765.31|0
1645441150000|2022-02-21 10:59:10|14763.87|14763.87|14763.87|14763.87|14763.87|14763.87|14763.87|14763.87|0
1645441170000|2022-02-21 10:59:30|14762.76|14762.76|14762.98|14762.98|14763.54|14763.54|14762.76|14762.76|0
1645441180000|2022-02-21 10:59:40|14764.1|14764.1|14764.1|14764.1|14764.1|14764.1|14764.1|14764.1|0
1645441190000|2022-02-21 10:59:50|14763.54|14763.54|14763.54|14763.54|14763.54|14763.54|14763.54|14763.54|0
1645441260000|2022-02-21 11:01:00|14764.48|14764.48|14764.48|14764.48|14764.48|14764.48|14764.48|14764.48|0
1645441270000|2022-02-21 11:01:10|14770.69|14770.69|14772.52|14772.52|14772.52|14772.52|14770.69|14770.69|0
1645441280000|2022-02-21 11:01:20|14773.63|14773.63|14773.63|14773.63|14773.63|14773.63|14773.63|14773.63|0
1645441290000|2022-02-21 11:01:30|14776.89|14776.89|14778.33|14778.33|14778.33|14778.33|14776.89|14776.89|0
1645441340000|2022-02-21 11:02:20|14780.21|14780.21|14780.21|14780.21|14780.21|14780.21|14780.21|14780.21|0
1645441370000|2022-02-21 11:02:50|14781.65|14781.65|14780.21|14780.21|14781.65|14781.65|14780.21|14780.21|0
1645441390000|2022-02-21 11:03:10|14781.03|14781.03|14783.9|14783.9|14783.9|14783.9|14781.03|14781.03|0
1645441420000|2022-02-21 11:03:40|14786.8|14786.8|14786.8|14786.8|14786.8|14786.8|14786.8|14786.8|0
1645441440000|2022-02-21 11:04:00|14787.27|14787.27|14787.27|14787.27|14787.27|14787.27|14787.27|14787.27|0
1645441470000|2022-02-21 11:04:30|14787.73|14787.73|14787.73|14787.73|14787.73|14787.73|14787.73|14787.73|0
1645441500000|2022-02-21 11:05:00|14787.26|14787.26|14786.79|14786.79|14787.26|14787.26|14786.79|14786.79|0
1645441520000|2022-02-21 11:05:20|14789.24|14789.24|14789.24|14789.24|14789.24|14789.24|14789.24|14789.24|0
1645441530000|2022-02-21 11:05:30|14790.18|14790.18|14791.1|14791.1|14791.1|14791.1|14790.18|14790.18|0
1645441540000|2022-02-21 11:05:40|14792.73|14792.73|14792.28|14792.28|14792.73|14792.73|14791.82|14791.82|0
1645441560000|2022-02-21 11:06:00|14794.1|14794.1|14794.1|14794.1|14794.1|14794.1|14794.1|14794.1|0
1645441570000|2022-02-21 11:06:10|14795.02|14795.02|14794.1|14794.1|14795.02|14795.02|14794.1|14794.1|0
1645441630000|2022-02-21 11:07:10|14795.02|14795.02|14795.02|14795.02|14795.02|14795.02|14795.02|14795.02|0
1645441680000|2022-02-21 11:08:00|14796.9|14796.9|14796.9|14796.9|14796.9|14796.9|14796.9|14796.9|0
1645441740000|2022-02-21 11:09:00|14795.27|14795.27|14795.27|14795.27|14795.27|14795.27|14795.27|14795.27|0
1645441780000|2022-02-21 11:09:40|14795.76|14795.76|14795.76|14795.76|14795.76|14795.76|14795.76|14795.76|0
1645441790000|2022-02-21 11:09:50|14796.58|14796.58|14796.58|14796.58|14796.58|14796.58|14796.58|14796.58|0
1645441850000|2022-02-21 11:10:50|14795.59|14795.59|14783.54|14783.54|14795.59|14795.59|14783.54|14783.54|0
1645441860000|2022-02-21 11:11:00|14785.45|14785.45|14785.45|14785.45|14785.45|14785.45|14785.45|14785.45|0
1645441880000|2022-02-21 11:11:20|14787.28|14787.28|14787.28|14787.28|14787.28|14787.28|14787.28|14787.28|0
1645441900000|2022-02-21 11:11:40|14786.46|14786.46|14784.63|14784.63|14787.28|14787.28|14784.63|14784.63|0
1645441930000|2022-02-21 11:12:10|14785.1|14785.1|14785.1|14785.1|14785.1|14785.1|14785.1|14785.1|0
1645442060000|2022-02-21 11:14:20|14784.54|14784.54|14784.32|14784.32|14784.54|14784.54|14784.32|14784.32|0
1645442080000|2022-02-21 11:14:40|14785.14|14785.14|14786.11|14786.11|14786.57|14786.57|14785.14|14785.14|0
1645442090000|2022-02-21 11:14:50|14786.59|14786.59|14786.59|14786.59|14786.59|14786.59|14784.76|14784.76|0
1645442100000|2022-02-21 11:15:00|14786.11|14786.11|14785.3|14785.3|14786.11|14786.11|14785.3|14785.3|0
1645442110000|2022-02-21 11:15:10|14785.77|14785.77|14786.24|14786.24|14786.24|14786.24|14785.77|14785.77|0
1645442120000|2022-02-21 11:15:20|14786.71|14786.71|14786.71|14786.71|14786.71|14786.71|14786.71|14786.71|0
1645442130000|2022-02-21 11:15:30|14786.25|14786.25|14786.25|14786.25|14786.25|14786.25|14786.25|14786.25|0
1645442140000|2022-02-21 11:15:40|14787.07|14787.07|14787.07|14787.07|14787.07|14787.07|14787.07|14787.07|0
1645442180000|2022-02-21 11:16:20|14787.53|14787.53|14787.99|14787.99|14787.99|14787.99|14787.53|14787.53|0
1645442210000|2022-02-21 11:16:50|14788.6|14788.6|14788.6|14788.6|14788.6|14788.6|14788.6|14788.6|0
1645442220000|2022-02-21 11:17:00|14789.42|14789.42|14789.42|14789.42|14789.42|14789.42|14789.42|14789.42|0
1645442230000|2022-02-21 11:17:10|14787.79|14787.79|14787.41|14787.41|14790.06|14790.06|14787.41|14787.41|0
1645442260000|2022-02-21 11:17:40|14786|14786|14784.57|14784.57|14786|14786|14784.57|14784.57|0
1645442270000|2022-02-21 11:17:50|14782.25|14782.25|14779.05|14779.05|14782.25|14782.25|14779.05|14779.05|0
1645442290000|2022-02-21 11:18:10|14775.4|14775.4|14774.94|14774.94|14775.4|14775.4|14774.94|14774.94|0
1645442330000|2022-02-21 11:18:50|14775.41|14775.41|14775.41|14775.41|14775.41|14775.41|14775.41|14775.41|0
1645442350000|2022-02-21 11:19:10|14776.23|14776.23|14776.43|14776.43|14776.43|14776.43|14776.23|14776.23|0
1645442360000|2022-02-21 11:19:20|14775.94|14775.94|14775.94|14775.94|14775.94|14775.94|14775.94|14775.94|0
1645442380000|2022-02-21 11:19:40|14775.44|14775.44|14774.8|14774.8|14775.44|14775.44|14774.8|14774.8|0
1645442510000|2022-02-21 11:21:50|14775.62|14775.62|14775.62|14775.62|14775.62|14775.62|14775.62|14775.62|0
1645442520000|2022-02-21 11:22:00|14776.44|14776.44|14780.3|14780.3|14780.3|14780.3|14776.44|14776.44|0
1645442540000|2022-02-21 11:22:20|14780.77|14780.77|14780.77|14780.77|14780.77|14780.77|14780.77|14780.77|0
1645442550000|2022-02-21 11:22:30|14779.14|14779.14|14779.14|14779.14|14779.14|14779.14|14779.14|14779.14|0
1645442560000|2022-02-21 11:22:40|14777.31|14777.31|14775.07|14775.07|14777.31|14777.31|14775.07|14775.07|0
1645442580000|2022-02-21 11:23:00|14776.02|14776.02|14776.83|14776.83|14776.83|14776.83|14776.02|14776.02|0
1645442630000|2022-02-21 11:23:50|14773.18|14773.18|14774.09|14774.09|14774.09|14774.09|14773.18|14773.18|0
1645442650000|2022-02-21 11:24:10|14773.2|14773.2|14772.29|14772.29|14773.2|14773.2|14772.29|14772.29|0
1645442680000|2022-02-21 11:24:40|14772.5|14772.5|14772.5|14772.5|14772.5|14772.5|14772.5|14772.5|0
1645442710000|2022-02-21 11:25:10|14772.94|14772.94|14772.94|14772.94|14772.94|14772.94|14772.94|14772.94|0
1645442720000|2022-02-21 11:25:20|14773.17|14773.17|14773.17|14773.17|14773.17|14773.17|14773.17|14773.17|0
1645442750000|2022-02-21 11:25:50|14771.73|14771.73|14771.73|14771.73|14771.73|14771.73|14771.73|14771.73|0
1645442760000|2022-02-21 11:26:00|14770.1|14770.1|14772.65|14772.65|14772.65|14772.65|14770.1|14770.1|0
1645442770000|2022-02-21 11:26:10|14771.53|14771.53|14771.53|14771.53|14771.53|14771.53|14771.53|14771.53|0
1645442800000|2022-02-21 11:26:40|14770.91|14770.91|14770.91|14770.91|14770.91|14770.91|14770.91|14770.91|0
1645442820000|2022-02-21 11:27:00|14769.15|14769.15|14769.63|14769.63|14769.63|14769.63|14769.15|14769.15|0
1645442830000|2022-02-21 11:27:10|14767.37|14767.37|14764.2|14764.2|14767.37|14767.37|14762.83|14762.83|0
1645442840000|2022-02-21 11:27:20|14763.28|14763.28|14760.36|14760.36|14763.28|14763.28|14760.11|14760.11|0
1645442850000|2022-02-21 11:27:30|14759.8|14759.8|14759.8|14759.8|14759.8|14759.8|14759.8|14759.8|0
1645442860000|2022-02-21 11:27:40|14759.34|14759.34|14759.34|14759.34|14759.34|14759.34|14759.34|14759.34|0
1645442870000|2022-02-21 11:27:50|14758.43|14758.43|14755.66|14755.66|14758.43|14758.43|14755.66|14755.66|0
1645442900000|2022-02-21 11:28:20|14754.74|14754.74|14754.74|14754.74|14754.74|14754.74|14754.74|14754.74|0
1645442920000|2022-02-21 11:28:40|14753.63|14753.63|14750.89|14750.89|14754.18|14754.18|14750.89|14750.89|0
1645442930000|2022-02-21 11:28:50|14751.39|14751.39|14751.39|14751.39|14751.39|14751.39|14751.39|14751.39|0
1645442990000|2022-02-21 11:29:50|14749.9|14749.9|14749.9|14749.9|14749.9|14749.9|14749.9|14749.9|0
1645443000000|2022-02-21 11:30:00|14748.46|14748.46|14748.46|14748.46|14748.46|14748.46|14748.46|14748.46|0
1645443010000|2022-02-21 11:30:10|14748|14748|14748|14748|14748|14748|14748|14748|0
1645443050000|2022-02-21 11:30:50|14747.53|14747.53|14747.53|14747.53|14747.53|14747.53|14747.53|14747.53|0
1645443100000|2022-02-21 11:31:40|14747.07|14747.07|14746.62|14746.62|14747.07|14747.07|14746.62|14746.62|0
1645443110000|2022-02-21 11:31:50|14745.8|14745.8|14745.8|14745.8|14745.8|14745.8|14745.8|14745.8|0
1645443120000|2022-02-21 11:32:00|14744.36|14744.36|14744.36|14744.36|14744.36|14744.36|14744.36|14744.36|0
1645443150000|2022-02-21 11:32:30|14744.14|14744.14|14740.14|14740.14|14744.36|14744.36|14740.14|14740.14|0
1645443160000|2022-02-21 11:32:40|14739.67|14739.67|14739.11|14739.11|14739.67|14739.67|14739.11|14739.11|0
1645443170000|2022-02-21 11:32:50|14738.67|14738.67|14738.67|14738.67|14738.67|14738.67|14738.67|14738.67|0
1645443190000|2022-02-21 11:33:10|14736.84|14736.84|14733.05|14733.05|14736.84|14736.84|14732.14|14732.14|0
1645443210000|2022-02-21 11:33:30|14732.6|14732.6|14730.77|14730.77|14732.6|14732.6|14730.77|14730.77|0
1645443230000|2022-02-21 11:33:50|14731.22|14731.22|14730.77|14730.77|14731.22|14731.22|14730.77|14730.77|0
1645443250000|2022-02-21 11:34:10|14730.27|14730.27|14730.27|14730.27|14730.27|14730.27|14730.27|14730.27|0
1645443270000|2022-02-21 11:34:30|14729.8|14729.8|14729.8|14729.8|14730.27|14730.27|14729.33|14729.33|0
1645443300000|2022-02-21 11:35:00|14730.71|14730.71|14730.3|14730.3|14730.71|14730.71|14730.3|14730.3|0
1645443330000|2022-02-21 11:35:30|14732.16|14732.16|14733.57|14733.57|14733.57|14733.57|14732.16|14732.16|0
1645443340000|2022-02-21 11:35:40|14734.49|14734.49|14734.01|14734.01|14734.49|14734.49|14734.01|14734.01|0
1645443360000|2022-02-21 11:36:00|14734.24|14734.24|14734.24|14734.24|14734.24|14734.24|14734.24|14734.24|0
1645443390000|2022-02-21 11:36:30|14735.15|14735.15|14735.15|14735.15|14735.15|14735.15|14735.15|14735.15|0
1645443400000|2022-02-21 11:36:40|14734.21|14734.21|14734.21|14734.21|14734.21|14734.21|14734.21|14734.21|0
1645443450000|2022-02-21 11:37:30|14734.67|14734.67|14734.67|14734.67|14734.67|14734.67|14734.67|14734.67|0
1645443460000|2022-02-21 11:37:40|14734.89|14734.89|14734.89|14734.89|14734.89|14734.89|14734.89|14734.89|0
1645443470000|2022-02-21 11:37:50|14735.12|14735.12|14735.59|14735.59|14735.59|14735.59|14735.12|14735.12|0
1645443510000|2022-02-21 11:38:30|14734.67|14734.67|14734.67|14734.67|14734.67|14734.67|14734.67|14734.67|0
1645443530000|2022-02-21 11:38:50|14733|14733|14733|14733|14733|14733|14733|14733|0
1645443540000|2022-02-21 11:39:00|14732.18|14732.18|14732.18|14732.18|14732.18|14732.18|14732.18|14732.18|0
1645443550000|2022-02-21 11:39:10|14731.71|14731.71|14731.47|14731.47|14732.38|14732.38|14731.47|14731.47|0
1645443580000|2022-02-21 11:39:40|14731.01|14731.01|14728.14|14728.14|14731.01|14731.01|14728.14|14728.14|0
1645443590000|2022-02-21 11:39:50|14729.05|14729.05|14729.05|14729.05|14729.05|14729.05|14729.05|14729.05|0
1645443620000|2022-02-21 11:40:20|14728.64|14728.64|14728.64|14728.64|14728.64|14728.64|14728.64|14728.64|0
1645443630000|2022-02-21 11:40:30|14727.73|14727.73|14727.73|14727.73|14727.73|14727.73|14727.73|14727.73|0
1645443640000|2022-02-21 11:40:40|14725.24|14725.24|14725.24|14725.24|14725.24|14725.24|14725.24|14725.24|0
1645443750000|2022-02-21 11:42:30|14723.83|14723.83|14722.56|14722.56|14723.83|14723.83|14722.56|14722.56|0
1645443760000|2022-02-21 11:42:40|14722.1|14722.1|14722.1|14722.1|14722.1|14722.1|14722.1|14722.1|0
1645443770000|2022-02-21 11:42:50|14721.64|14721.64|14720|14720|14721.64|14721.64|14720|14720|0
1645443790000|2022-02-21 11:43:10|14719.78|14719.78|14719.78|14719.78|14719.78|14719.78|14719.78|14719.78|0
1645443800000|2022-02-21 11:43:20|14718.79|14718.79|14718.79|14718.79|14718.79|14718.79|14718.79|14718.79|0
1645443810000|2022-02-21 11:43:30|14717.11|14717.11|14718.23|14718.23|14718.23|14718.23|14717.11|14717.11|0
1645443830000|2022-02-21 11:43:50|14715.49|14715.49|14715.49|14715.49|14715.49|14715.49|14715.49|14715.49|0
1645443840000|2022-02-21 11:44:00|14712.14|14712.14|14712.36|14712.36|14712.36|14712.36|14712.14|14712.14|0
1645443860000|2022-02-21 11:44:20|14706.62|14706.62|14706.62|14706.62|14706.62|14706.62|14706.62|14706.62|0
1645443870000|2022-02-21 11:44:30|14705.71|14705.71|14705.71|14705.71|14705.71|14705.71|14705.71|14705.71|0
1645443880000|2022-02-21 11:44:40|14704.07|14704.07|14703.4|14703.4|14704.07|14704.07|14703.4|14703.4|0
1645443900000|2022-02-21 11:45:00|14702.59|14702.59|14705.9|14705.9|14705.9|14705.9|14702.59|14702.59|0
1645443910000|2022-02-21 11:45:10|14706.71|14706.71|14707.83|14707.83|14707.83|14707.83|14706.71|14706.71|0
1645443920000|2022-02-21 11:45:20|14709.24|14709.24|14709.24|14709.24|14709.24|14709.24|14709.24|14709.24|0
1645443950000|2022-02-21 11:45:50|14707.81|14707.81|14707.81|14707.81|14707.81|14707.81|14707.81|14707.81|0
1645443960000|2022-02-21 11:46:00|14706.69|14706.69|14711.66|14711.66|14711.66|14711.66|14706.69|14706.69|0
1645443990000|2022-02-21 11:46:30|14711.87|14711.87|14711.87|14711.87|14711.87|14711.87|14711.87|14711.87|0
1645444010000|2022-02-21 11:46:50|14712.81|14712.81|14712.81|14712.81|14712.81|14712.81|14712.81|14712.81|0
1645444080000|2022-02-21 11:48:00|14712.59|14712.59|14712.59|14712.59|14712.59|14712.59|14712.59|14712.59|0
1645444100000|2022-02-21 11:48:20|14712.12|14712.12|14712.12|14712.12|14712.12|14712.12|14712.12|14712.12|0
1645444130000|2022-02-21 11:48:50|14711.3|14711.3|14711.3|14711.3|14711.3|14711.3|14711.3|14711.3|0
1645444140000|2022-02-21 11:49:00|14710.83|14710.83|14709.89|14709.89|14710.83|14710.83|14709.89|14709.89|0
1645444150000|2022-02-21 11:49:10|14709.43|14709.43|14709.43|14709.43|14709.43|14709.43|14709.43|14709.43|0
1645444160000|2022-02-21 11:49:20|14708.61|14708.61|14708.61|14708.61|14708.61|14708.61|14708.61|14708.61|0
1645444180000|2022-02-21 11:49:40|14707.18|14707.18|14707.18|14707.18|14707.18|14707.18|14707.18|14707.18|0
1645444200000|2022-02-21 11:50:00|14706.71|14706.71|14706.71|14706.71|14706.71|14706.71|14706.71|14706.71|0
1645444220000|2022-02-21 11:50:20|14707.52|14707.52|14707.52|14707.52|14707.52|14707.52|14707.52|14707.52|0
1645444270000|2022-02-21 11:51:10|14706.09|14706.09|14706.09|14706.09|14706.09|14706.09|14706.09|14706.09|0
1645444280000|2022-02-21 11:51:20|14705.88|14705.88|14705.88|14705.88|14705.88|14705.88|14705.88|14705.88|0
1645444290000|2022-02-21 11:51:30|14706.8|14706.8|14707.3|14707.3|14707.3|14707.3|14706.8|14706.8|0
1645444310000|2022-02-21 11:51:50|14705.47|14705.47|14704.97|14704.97|14705.47|14705.47|14704.97|14704.97|0
1645444330000|2022-02-21 11:52:10|14704.51|14704.51|14704.51|14704.51|14704.51|14704.51|14704.51|14704.51|0
1645444340000|2022-02-21 11:52:20|14704.74|14704.74|14704.74|14704.74|14704.74|14704.74|14704.74|14704.74|0
1645444360000|2022-02-21 11:52:40|14705.65|14705.65|14705.65|14705.65|14705.65|14705.65|14705.65|14705.65|0
1645444380000|2022-02-21 11:53:00|14706.65|14706.65|14706.65|14706.65|14706.65|14706.65|14706.65|14706.65|0
1645444390000|2022-02-21 11:53:10|14706.18|14706.18|14706.18|14706.18|14706.18|14706.18|14706.18|14706.18|0
1645444400000|2022-02-21 11:53:20|14707.61|14707.61|14708.08|14708.08|14708.08|14708.08|14707.61|14707.61|0
1645444430000|2022-02-21 11:53:50|14707.26|14707.26|14707.04|14707.04|14707.26|14707.26|14707.04|14707.04|0
1645444450000|2022-02-21 11:54:10|14712.53|14712.53|14711.88|14711.88|14712.53|14712.53|14711.88|14711.88|0
1645444470000|2022-02-21 11:54:30|14712.7|14712.7|14712.7|14712.7|14712.7|14712.7|14712.7|14712.7|0
1645444500000|2022-02-21 11:55:00|14714.11|14714.11|14714.11|14714.11|14714.11|14714.11|14714.11|14714.11|0
1645444510000|2022-02-21 11:55:10|14715.22|14715.22|14716.78|14716.78|14716.78|14716.78|14715.22|14715.22|0
1645444530000|2022-02-21 11:55:30|14717.59|14717.59|14717.59|14717.59|14717.59|14717.59|14717.59|14717.59|0
1645444540000|2022-02-21 11:55:40|14719.42|14719.42|14724.18|14724.18|14724.65|14724.65|14719.42|14719.42|0
1645444550000|2022-02-21 11:55:50|14722.54|14722.54|14722.54|14722.54|14722.54|14722.54|14722.54|14722.54|0
1645444560000|2022-02-21 11:56:00|14722.07|14722.07|14722.07|14722.07|14722.07|14722.07|14722.07|14722.07|0
1645444570000|2022-02-21 11:56:10|14722.57|14722.57|14722.11|14722.11|14722.57|14722.57|14722.11|14722.11|0
1645444580000|2022-02-21 11:56:20|14720.44|14720.44|14720.44|14720.44|14720.44|14720.44|14720.44|14720.44|0
1645444600000|2022-02-21 11:56:40|14721.25|14721.25|14724.2|14724.2|14724.2|14724.2|14721.25|14721.25|0
1645444610000|2022-02-21 11:56:50|14723.38|14723.38|14722.47|14722.47|14723.38|14723.38|14722.47|14722.47|0
1645444630000|2022-02-21 11:57:10|14726.37|14726.37|14726.16|14726.16|14727.28|14727.28|14723.58|14723.58|0
1645444640000|2022-02-21 11:57:20|14727.8|14727.8|14740.21|14740.21|14743.06|14743.06|14727.8|14727.8|0
1645444660000|2022-02-21 11:57:40|14741.85|14741.85|14741.85|14741.85|14741.85|14741.85|14741.85|14741.85|0
1645444670000|2022-02-21 11:57:50|14744.08|14744.08|14742.96|14742.96|14744.08|14744.08|14742.96|14742.96|0
1645444710000|2022-02-21 11:58:30|14741.85|14741.85|14741.85|14741.85|14741.85|14741.85|14741.85|14741.85|0
1645444720000|2022-02-21 11:58:40|14741.03|14741.03|14740.47|14740.47|14741.03|14741.03|14740.47|14740.47|0
1645444730000|2022-02-21 11:58:50|14742.46|14742.46|14742.46|14742.46|14742.46|14742.46|14742.46|14742.46|0
1645444740000|2022-02-21 11:59:00|14740.79|14740.79|14740.79|14740.79|14740.79|14740.79|14740.79|14740.79|0
1645444830000|2022-02-21 12:00:30|14738.83|14738.83|14739.27|14739.27|14739.27|14739.27|14738.83|14738.83|0
1645444840000|2022-02-21 12:00:40|14738.83|14738.83|14738.83|14738.83|14738.83|14738.83|14738.83|14738.83|0
1645444850000|2022-02-21 12:00:50|14739.74|14739.74|14739.74|14739.74|14739.74|14739.74|14739.74|14739.74|0
1645444870000|2022-02-21 12:01:10|14737.51|14737.51|14737.51|14737.51|14737.51|14737.51|14737.51|14737.51|0
1645444990000|2022-02-21 12:03:10|14738.42|14738.42|14738.42|14738.42|14738.42|14738.42|14738.42|14738.42|0
1645445020000|2022-02-21 12:03:40|14737.31|14737.31|14737.31|14737.31|14737.31|14737.31|14737.31|14737.31|0
1645445030000|2022-02-21 12:03:50|14734.58|14734.58|14730.22|14730.22|14734.58|14734.58|14729.31|14729.31|0
1645445040000|2022-02-21 12:04:00|14730.72|14730.72|14730.72|14730.72|14730.72|14730.72|14730.72|14730.72|0
1645445090000|2022-02-21 12:04:50|14730.27|14730.27|14730.27|14730.27|14730.27|14730.27|14730.27|14730.27|0
1645445100000|2022-02-21 12:05:00|14729.36|14729.36|14729.36|14729.36|14729.36|14729.36|14729.36|14729.36|0
1645445110000|2022-02-21 12:05:10|14728.24|14728.24|14728.02|14728.02|14728.24|14728.24|14728.02|14728.02|0
1645445130000|2022-02-21 12:05:30|14726.9|14726.9|14726.9|14726.9|14726.9|14726.9|14726.9|14726.9|0
1645445210000|2022-02-21 12:06:50|14728.02|14728.02|14732.81|14732.81|14732.81|14732.81|14728.02|14728.02|0
1645445220000|2022-02-21 12:07:00|14731.87|14731.87|14731.87|14731.87|14731.87|14731.87|14731.87|14731.87|0
1645445250000|2022-02-21 12:07:30|14730.93|14730.93|14730.93|14730.93|14730.93|14730.93|14730.93|14730.93|0
1645445300000|2022-02-21 12:08:20|14730.72|14730.72|14729.29|14729.29|14730.72|14730.72|14729.29|14729.29|0
1645445310000|2022-02-21 12:08:30|14726.47|14726.47|14725.92|14725.92|14726.47|14726.47|14725.92|14725.92|0
1645445320000|2022-02-21 12:08:40|14725.42|14725.42|14723.53|14723.53|14725.42|14725.42|14723.07|14723.07|0
1645445400000|2022-02-21 12:10:00|14721.89|14721.89|14718.05|14718.05|14721.89|14721.89|14718.05|14718.05|0
1645445430000|2022-02-21 12:10:30|14716.22|14716.22|14716.22|14716.22|14716.22|14716.22|14716.22|14716.22|0
1645445450000|2022-02-21 12:10:50|14714.59|14714.59|14712.69|14712.69|14714.59|14714.59|14712.69|14712.69|0
1645445470000|2022-02-21 12:11:10|14712.13|14712.13|14711.93|14711.93|14712.13|14712.13|14711.93|14711.93|0
1645445500000|2022-02-21 12:11:40|14712.4|14712.4|14712.4|14712.4|14712.4|14712.4|14712.4|14712.4|0
1645445550000|2022-02-21 12:12:30|14711.58|14711.58|14711.58|14711.58|14711.58|14711.58|14711.58|14711.58|0
1645445560000|2022-02-21 12:12:40|14710.77|14710.77|14710.77|14710.77|14710.77|14710.77|14710.77|14710.77|0
1645445570000|2022-02-21 12:12:50|14708.88|14708.88|14708.88|14708.88|14708.88|14708.88|14708.88|14708.88|0
1645445630000|2022-02-21 12:13:50|14708.06|14708.06|14708.06|14708.06|14708.06|14708.06|14708.06|14708.06|0
1645445670000|2022-02-21 12:14:30|14707.12|14707.12|14707.12|14707.12|14707.12|14707.12|14707.12|14707.12|0
1645445680000|2022-02-21 12:14:40|14705.29|14705.29|14705.29|14705.29|14705.29|14705.29|14705.29|14705.29|0
1645445690000|2022-02-21 12:14:50|14704.48|14704.48|14706.3|14706.3|14706.3|14706.3|14704.48|14704.48|0
1645445700000|2022-02-21 12:15:00|14707.12|14707.12|14707.12|14707.12|14707.12|14707.12|14707.12|14707.12|0
1645445710000|2022-02-21 12:15:10|14708.04|14708.04|14709.42|14709.42|14709.42|14709.42|14708.04|14708.04|0
1645445720000|2022-02-21 12:15:20|14708.51|14708.51|14708.51|14708.51|14708.51|14708.51|14708.51|14708.51|0
1645445750000|2022-02-21 12:15:50|14707.57|14707.57|14707.57|14707.57|14707.57|14707.57|14707.57|14707.57|0
1645445780000|2022-02-21 12:16:20|14706.13|14706.13|14702.22|14702.22|14706.13|14706.13|14700.79|14700.79|0
1645445810000|2022-02-21 12:16:50|14701.28|14701.28|14701.28|14701.28|14701.28|14701.28|14701.28|14701.28|0
1645445820000|2022-02-21 12:17:00|14700.78|14700.78|14690.05|14690.05|14700.78|14700.78|14690.05|14690.05|0
1645445840000|2022-02-21 12:17:20|14689.59|14689.59|14690.05|14690.05|14690.05|14690.05|14689.59|14689.59|0
1645445850000|2022-02-21 12:17:30|14689.18|14689.18|14688.97|14688.97|14689.18|14689.18|14688.97|14688.97|0
1645445860000|2022-02-21 12:17:40|14689.79|14689.79|14689.79|14689.79|14689.79|14689.79|14689.79|14689.79|0
1645445890000|2022-02-21 12:18:10|14690.4|14690.4|14690.4|14690.4|14690.4|14690.4|14690.4|14690.4|0
1645445910000|2022-02-21 12:18:30|14690.18|14690.18|14690.18|14690.18|14690.18|14690.18|14690.18|14690.18|0
1645445920000|2022-02-21 12:18:40|14689.27|14689.27|14687.53|14687.53|14689.27|14689.27|14687.53|14687.53|0
1645446030000|2022-02-21 12:20:30|14694.78|14694.78|14699.78|14699.78|14699.78|14699.78|14694.78|14694.78|0
1645446040000|2022-02-21 12:20:40|14700.34|14700.34|14700.34|14700.34|14700.34|14700.34|14700.34|14700.34|0
1645446060000|2022-02-21 12:21:00|14701.77|14701.77|14701.77|14701.77|14701.77|14701.77|14701.77|14701.77|0
1645446080000|2022-02-21 12:21:20|14702.33|14702.33|14702.33|14702.33|14702.33|14702.33|14702.33|14702.33|0
1645446180000|2022-02-21 12:23:00|14700.66|14700.66|14700.66|14700.66|14700.66|14700.66|14700.66|14700.66|0
1645446260000|2022-02-21 12:24:20|14701.65|14701.65|14704.52|14704.52|14704.52|14704.52|14701.65|14701.65|0
1645446270000|2022-02-21 12:24:30|14706.15|14706.15|14705.34|14705.34|14706.15|14706.15|14705.34|14705.34|0
1645446390000|2022-02-21 12:26:30|14706.33|14706.33|14708.21|14708.21|14708.21|14708.21|14706.33|14706.33|0
1645446400000|2022-02-21 12:26:40|14708.71|14708.71|14708.71|14708.71|14708.71|14708.71|14708.71|14708.71|0
1645446450000|2022-02-21 12:27:30|14708.24|14708.24|14708.24|14708.24|14708.24|14708.24|14708.24|14708.24|0
1645446480000|2022-02-21 12:28:00|14709.06|14709.06|14709.06|14709.06|14709.06|14709.06|14709.06|14709.06|0
1645446490000|2022-02-21 12:28:10|14711.85|14711.85|14720.52|14720.52|14720.52|14720.52|14711.85|14711.85|0
1645446540000|2022-02-21 12:29:00|14720.08|14720.08|14720.08|14720.08|14720.08|14720.08|14720.08|14720.08|0
1645446560000|2022-02-21 12:29:20|14720.53|14720.53|14720.53|14720.53|14720.53|14720.53|14720.53|14720.53|0
1645446580000|2022-02-21 12:29:40|14720.12|14720.12|14720.12|14720.12|14720.12|14720.12|14720.12|14720.12|0
1645446610000|2022-02-21 12:30:10|14720.33|14720.33|14720.33|14720.33|14720.33|14720.33|14720.33|14720.33|0
1645446670000|2022-02-21 12:31:10|14721.27|14721.27|14721.27|14721.27|14721.27|14721.27|14721.27|14721.27|0
1645446690000|2022-02-21 12:31:30|14716.97|14716.97|14715.48|14715.48|14716.97|14716.97|14715.48|14715.48|0
1645446700000|2022-02-21 12:31:40|14713.38|14713.38|14711.13|14711.13|14713.38|14713.38|14711.13|14711.13|0
1645446730000|2022-02-21 12:32:10|14710.22|14710.22|14706.95|14706.95|14710.22|14710.22|14706.95|14706.95|0
1645446770000|2022-02-21 12:32:50|14707.77|14707.77|14707.77|14707.77|14707.77|14707.77|14707.77|14707.77|0
1645446850000|2022-02-21 12:34:10|14708.23|14708.23|14709.64|14709.64|14709.64|14709.64|14708.23|14708.23|0
1645446860000|2022-02-21 12:34:20|14710.46|14710.46|14710.46|14710.46|14710.46|14710.46|14710.46|14710.46|0
1645446870000|2022-02-21 12:34:30|14710.66|14710.66|14710.44|14710.44|14710.66|14710.66|14710.44|14710.44|0
1645446880000|2022-02-21 12:34:40|14711.36|14711.36|14711.36|14711.36|14711.36|14711.36|14711.36|14711.36|0
1645446890000|2022-02-21 12:34:50|14711.81|14711.81|14712.73|14712.73|14712.73|14712.73|14711.81|14711.81|0
1645446900000|2022-02-21 12:35:00|14715.6|14715.6|14715.6|14715.6|14715.6|14715.6|14715.6|14715.6|0
1645446990000|2022-02-21 12:36:30|14716.06|14716.06|14716.51|14716.51|14716.51|14716.51|14716.06|14716.06|0
1645447010000|2022-02-21 12:36:50|14714.84|14714.84|14717.07|14717.07|14717.07|14717.07|14714.84|14714.84|0
1645447020000|2022-02-21 12:37:00|14714.2|14714.2|14713.39|14713.39|14714.2|14714.2|14713.39|14713.39|0
1645447030000|2022-02-21 12:37:10|14713.61|14713.61|14713.61|14713.61|14713.61|14713.61|14713.61|14713.61|0
1645447050000|2022-02-21 12:37:30|14712.18|14712.18|14712.18|14712.18|14712.18|14712.18|14712.18|14712.18|0
1645447060000|2022-02-21 12:37:40|14713.61|14713.61|14713.61|14713.61|14713.61|14713.61|14713.61|14713.61|0
1645447070000|2022-02-21 12:37:50|14712.7|14712.7|14712.7|14712.7|14712.7|14712.7|14712.7|14712.7|0
1645447090000|2022-02-21 12:38:10|14714.58|14714.58|14714.58|14714.58|14714.58|14714.58|14714.58|14714.58|0
1645447130000|2022-02-21 12:38:50|14714.9|14714.9|14715.9|14715.9|14715.9|14715.9|14714.9|14714.9|0
1645447140000|2022-02-21 12:39:00|14714.47|14714.47|14714.47|14714.47|14714.47|14714.47|14714.47|14714.47|0
1645447220000|2022-02-21 12:40:20|14715.38|14715.38|14715.38|14715.38|14715.38|14715.38|14715.38|14715.38|0
1645447230000|2022-02-21 12:40:30|14715.84|14715.84|14715.84|14715.84|14715.84|14715.84|14715.84|14715.84|0
1645447280000|2022-02-21 12:41:20|14716.66|14716.66|14716.66|14716.66|14716.66|14716.66|14716.66|14716.66|0
1645447310000|2022-02-21 12:41:50|14717.21|14717.21|14717.21|14717.21|14717.21|14717.21|14716.66|14716.66|0
1645447330000|2022-02-21 12:42:10|14716.66|14716.66|14717.77|14717.77|14717.77|14717.77|14716.66|14716.66|0
1645447340000|2022-02-21 12:42:20|14717.57|14717.57|14717.57|14717.57|14717.57|14717.57|14717.57|14717.57|0
1645447360000|2022-02-21 12:42:40|14717.77|14717.77|14717.77|14717.77|14717.77|14717.77|14717.77|14717.77|0
1645447400000|2022-02-21 12:43:20|14717.57|14717.57|14717.57|14717.57|14717.57|14717.57|14717.57|14717.57|0
1645447430000|2022-02-21 12:43:50|14716.75|14716.75|14716.75|14716.75|14716.75|14716.75|14716.75|14716.75|0
1645447440000|2022-02-21 12:44:00|14715.43|14715.43|14709.88|14709.88|14715.43|14715.43|14709.88|14709.88|0
1645447460000|2022-02-21 12:44:20|14708.94|14708.94|14687.97|14687.97|14708.94|14708.94|14687.97|14687.97|0
1645447480000|2022-02-21 12:44:40|14692.01|14692.01|14690.58|14690.58|14692.01|14692.01|14690.58|14690.58|0
1645447490000|2022-02-21 12:44:50|14690.02|14690.02|14690.58|14690.58|14690.58|14690.58|14690.02|14690.02|0
1645447500000|2022-02-21 12:45:00|14693.45|14693.45|14693.45|14693.45|14693.45|14693.45|14693.45|14693.45|0
1645447520000|2022-02-21 12:45:20|14695.9|14695.9|14696.41|14696.41|14697.23|14697.23|14695.9|14695.9|0
1645447550000|2022-02-21 12:45:50|14695.85|14695.85|14695.85|14695.85|14695.85|14695.85|14695.85|14695.85|0
1645447560000|2022-02-21 12:46:00|14696.67|14696.67|14696.67|14696.67|14696.67|14696.67|14696.67|14696.67|0
1645447580000|2022-02-21 12:46:20|14696.11|14696.11|14696.11|14696.11|14696.11|14696.11|14696.11|14696.11|0
1645447620000|2022-02-21 12:47:00|14694.48|14694.48|14693.15|14693.15|14694.48|14694.48|14693.15|14693.15|0
1645447640000|2022-02-21 12:47:20|14691.32|14691.32|14691.32|14691.32|14691.32|14691.32|14691.32|14691.32|0
1645447660000|2022-02-21 12:47:40|14690.85|14690.85|14690.85|14690.85|14690.85|14690.85|14690.85|14690.85|0
1645447680000|2022-02-21 12:48:00|14689.73|14689.73|14689.73|14689.73|14689.73|14689.73|14689.73|14689.73|0
1645447700000|2022-02-21 12:48:20|14688.3|14688.3|14691.04|14691.04|14691.04|14691.04|14688.3|14688.3|0
1645447830000|2022-02-21 12:50:30|14689.41|14689.41|14687.97|14687.97|14689.41|14689.41|14687.97|14687.97|0
1645447840000|2022-02-21 12:50:40|14686.14|14686.14|14684.62|14684.62|14687.06|14687.06|14684.62|14684.62|0
1645447850000|2022-02-21 12:50:50|14683.71|14683.71|14678.51|14678.51|14683.71|14683.71|14678.51|14678.51|0
1645447860000|2022-02-21 12:51:00|14676.68|14676.68|14670.53|14670.53|14676.68|14676.68|14670.53|14670.53|0
1645447870000|2022-02-21 12:51:10|14668.7|14668.7|14668.61|14668.61|14668.7|14668.7|14667.78|14667.78|0
1645447880000|2022-02-21 12:51:20|14669.82|14669.82|14675.17|14675.17|14675.17|14675.17|14669.82|14669.82|0
1645447890000|2022-02-21 12:51:30|14676.09|14676.09|14677|14677|14677|14677|14676.09|14676.09|0
1645447900000|2022-02-21 12:51:40|14677.96|14677.96|14677.96|14677.96|14677.96|14677.96|14677.96|14677.96|0
1645447920000|2022-02-21 12:52:00|14680.41|14680.41|14680.41|14680.41|14680.41|14680.41|14680.41|14680.41|0
1645447940000|2022-02-21 12:52:20|14682.04|14682.04|14681.05|14681.05|14682.04|14682.04|14681.05|14681.05|0
1645447950000|2022-02-21 12:52:30|14680.49|14680.49|14680.49|14680.49|14680.49|14680.49|14680.49|14680.49|0
1645448000000|2022-02-21 12:53:20|14680.02|14680.02|14680.02|14680.02|14680.02|14680.02|14680.02|14680.02|0
1645448020000|2022-02-21 12:53:40|14679.2|14679.2|14682.07|14682.07|14682.07|14682.07|14679.2|14679.2|0
1645448030000|2022-02-21 12:53:50|14683.19|14683.19|14683.19|14683.19|14683.19|14683.19|14683.19|14683.19|0
1645448040000|2022-02-21 12:54:00|14682.07|14682.07|14681.26|14681.26|14682.07|14682.07|14681.26|14681.26|0
1645448110000|2022-02-21 12:55:10|14680.34|14680.34|14680.34|14680.34|14680.34|14680.34|14680.34|14680.34|0
1645448160000|2022-02-21 12:56:00|14679.87|14679.87|14678.2|14678.2|14679.87|14679.87|14678.2|14678.2|0
1645448170000|2022-02-21 12:56:10|14678.79|14678.79|14678.18|14678.18|14678.79|14678.79|14678.18|14678.18|0
1645448180000|2022-02-21 12:56:20|14678.59|14678.59|14678.59|14678.59|14678.59|14678.59|14678.59|14678.59|0
1645448240000|2022-02-21 12:57:20|14679.05|14679.05|14679.86|14679.86|14679.86|14679.86|14679.05|14679.05|0
1645448250000|2022-02-21 12:57:30|14680.78|14680.78|14681.24|14681.24|14681.69|14681.69|14680.78|14680.78|0
1645448310000|2022-02-21 12:58:30|14680.69|14680.69|14680.69|14680.69|14680.69|14680.69|14680.69|14680.69|0
1645448330000|2022-02-21 12:58:50|14680.29|14680.29|14680.29|14680.29|14680.29|14680.29|14680.29|14680.29|0
1645448360000|2022-02-21 12:59:20|14678.65|14678.65|14678.65|14678.65|14678.65|14678.65|14678.65|14678.65|0
1645448380000|2022-02-21 12:59:40|14677.74|14677.74|14676.31|14676.31|14677.74|14677.74|14676.31|14676.31|0
1645448400000|2022-02-21 13:00:00|14675.75|14675.75|14675.75|14675.75|14675.75|14675.75|14675.75|14675.75|0
1645448450000|2022-02-21 13:00:50|14675.28|14675.28|14677.11|14677.11|14677.11|14677.11|14675.28|14675.28|0
1645448460000|2022-02-21 13:01:00|14675.28|14675.28|14675.28|14675.28|14675.28|14675.28|14675.28|14675.28|0
1645448470000|2022-02-21 13:01:10|14677.11|14677.11|14677.11|14677.11|14677.11|14677.11|14677.11|14677.11|0
1645448480000|2022-02-21 13:01:20|14678.52|14678.52|14678.52|14678.52|14678.52|14678.52|14678.52|14678.52|0
1645448490000|2022-02-21 13:01:30|14680.75|14680.75|14680.04|14680.04|14681.87|14681.87|14680.04|14680.04|0
1645448510000|2022-02-21 13:01:50|14681.67|14681.67|14685.33|14685.33|14685.33|14685.33|14681.67|14681.67|0
1645448520000|2022-02-21 13:02:00|14683.5|14683.5|14683.5|14683.5|14683.5|14683.5|14683.5|14683.5|0
1645448550000|2022-02-21 13:02:30|14682.94|14682.94|14682.94|14682.94|14682.94|14682.94|14682.94|14682.94|0
1645448560000|2022-02-21 13:02:40|14682.38|14682.38|14682.38|14682.38|14682.38|14682.38|14682.38|14682.38|0
1645448570000|2022-02-21 13:02:50|14683.5|14683.5|14686.17|14686.17|14686.17|14686.17|14683.5|14683.5|0
1645448580000|2022-02-21 13:03:00|14687.57|14687.57|14688.06|14688.06|14688.06|14688.06|14687.57|14687.57|0
1645448600000|2022-02-21 13:03:20|14689.18|14689.18|14688.62|14688.62|14689.74|14689.74|14688.62|14688.62|0
1645448620000|2022-02-21 13:03:40|14690.45|14690.45|14690.45|14690.45|14690.45|14690.45|14690.45|14690.45|0
1645448630000|2022-02-21 13:03:50|14695.55|14695.55|14695.55|14695.55|14695.55|14695.55|14695.55|14695.55|0
1645448640000|2022-02-21 13:04:00|14694.99|14694.99|14696.11|14696.11|14696.11|14696.11|14694.99|14694.99|0
1645448660000|2022-02-21 13:04:20|14696.57|14696.57|14697.48|14697.48|14697.48|14697.48|14696.57|14696.57|0
1645448680000|2022-02-21 13:04:40|14697.7|14697.7|14697.7|14697.7|14697.7|14697.7|14697.7|14697.7|0
1645448710000|2022-02-21 13:05:10|14697.15|14697.15|14696.59|14696.59|14697.15|14697.15|14696.59|14696.59|0
1645448720000|2022-02-21 13:05:20|14694.76|14694.76|14694.76|14694.76|14694.76|14694.76|14694.76|14694.76|0
1645448740000|2022-02-21 13:05:40|14692.93|14692.93|14692.93|14692.93|14692.93|14692.93|14692.93|14692.93|0
1645448760000|2022-02-21 13:06:00|14692.37|14692.37|14692.37|14692.37|14692.37|14692.37|14692.37|14692.37|0
1645448800000|2022-02-21 13:06:40|14694.2|14694.2|14694.2|14694.2|14694.2|14694.2|14694.2|14694.2|0
1645448810000|2022-02-21 13:06:50|14693.29|14693.29|14693.29|14693.29|14693.29|14693.29|14693.29|14693.29|0
1645448850000|2022-02-21 13:07:30|14694.96|14694.96|14694.96|14694.96|14694.96|14694.96|14694.96|14694.96|0
1645448870000|2022-02-21 13:07:50|14693.53|14693.53|14694.64|14694.64|14694.64|14694.64|14693.53|14693.53|0
1645448890000|2022-02-21 13:08:10|14695.2|14695.2|14695.2|14695.2|14695.2|14695.2|14695.2|14695.2|0
1645448900000|2022-02-21 13:08:20|14695.76|14695.76|14696.32|14696.32|14696.32|14696.32|14695.76|14695.76|0
1645448910000|2022-02-21 13:08:30|14697.73|14697.73|14698.7|14698.7|14698.7|14698.7|14697.73|14697.73|0
1645448920000|2022-02-21 13:08:40|14700.53|14700.53|14702.16|14702.16|14702.16|14702.16|14700.53|14700.53|0
1645448930000|2022-02-21 13:08:50|14702.57|14702.57|14714.38|14714.38|14714.38|14714.38|14702.57|14702.57|0
1645448940000|2022-02-21 13:09:00|14713.82|14713.82|14713.72|14713.72|14713.82|14713.82|14713.26|14713.26|0
1645448950000|2022-02-21 13:09:10|14715.13|14715.13|14715.13|14715.13|14715.13|14715.13|14715.13|14715.13|0
1645448990000|2022-02-21 13:09:50|14715.6|14715.6|14715.6|14715.6|14715.6|14715.6|14715.6|14715.6|0
1645449040000|2022-02-21 13:10:40|14714.49|14714.49|14714.49|14714.49|14714.49|14714.49|14714.49|14714.49|0
1645449070000|2022-02-21 13:11:10|14714.95|14714.95|14714.95|14714.95|14714.95|14714.95|14714.95|14714.95|0
1645449080000|2022-02-21 13:11:20|14714.03|14714.03|14714.03|14714.03|14714.03|14714.03|14714.03|14714.03|0
1645449100000|2022-02-21 13:11:40|14713.12|14713.12|14708.42|14708.42|14713.12|14713.12|14708.42|14708.42|0
1645449160000|2022-02-21 13:12:40|14709.42|14709.42|14709.42|14709.42|14709.42|14709.42|14709.42|14709.42|0
1645449170000|2022-02-21 13:12:50|14710.53|14710.53|14711.2|14711.2|14711.2|14711.2|14710.53|14710.53|0
1645449180000|2022-02-21 13:13:00|14711.43|14711.43|14710.76|14710.76|14711.43|14711.43|14710.76|14710.76|0
1645449200000|2022-02-21 13:13:20|14711.31|14711.31|14711.31|14711.31|14711.31|14711.31|14711.31|14711.31|0
1645449210000|2022-02-21 13:13:30|14712.95|14712.95|14712.95|14712.95|14712.95|14712.95|14712.95|14712.95|0
1645449220000|2022-02-21 13:13:40|14713.42|14713.42|14714.41|14714.41|14714.41|14714.41|14713.42|14713.42|0
1645449250000|2022-02-21 13:14:10|14714.91|14714.91|14714.91|14714.91|14714.91|14714.91|14714.91|14714.91|0
1645449260000|2022-02-21 13:14:20|14714|14714|14714|14714|14714|14714|14714|14714|0
1645449300000|2022-02-21 13:15:00|14713.52|14713.52|14713.13|14713.13|14714.96|14714.96|14713.13|14713.13|0
1645449320000|2022-02-21 13:15:20|14714.04|14714.04|14713.57|14713.57|14714.04|14714.04|14713.57|14713.57|0
1645449340000|2022-02-21 13:15:40|14714.95|14714.95|14714.95|14714.95|14714.95|14714.95|14714.95|14714.95|0
1645449350000|2022-02-21 13:15:50|14714.49|14714.49|14714.49|14714.49|14714.49|14714.49|14714.49|14714.49|0
1645449380000|2022-02-21 13:16:20|14712.85|14712.85|14712.85|14712.85|14712.85|14712.85|14712.85|14712.85|0
1645449460000|2022-02-21 13:17:40|14712.4|14712.4|14706.03|14706.03|14712.4|14712.4|14706.03|14706.03|0
1645449470000|2022-02-21 13:17:50|14706.53|14706.53|14703.23|14703.23|14706.53|14706.53|14701.8|14701.8|0
1645449480000|2022-02-21 13:18:00|14702.62|14702.62|14697.97|14697.97|14702.62|14702.62|14697.97|14697.97|0
1645449490000|2022-02-21 13:18:10|14697.05|14697.05|14695.94|14695.94|14697.05|14697.05|14695.94|14695.94|0
1645449500000|2022-02-21 13:18:20|14694.03|14694.03|14686.46|14686.46|14694.03|14694.03|14686.29|14686.29|0
1645449530000|2022-02-21 13:18:50|14681.56|14681.56|14674.9|14674.9|14681.56|14681.56|14674.9|14674.9|0
1645449550000|2022-02-21 13:19:10|14669.68|14669.68|14671.11|14671.11|14671.11|14671.11|14669.68|14669.68|0
1645449560000|2022-02-21 13:19:20|14670.65|14670.65|14658.77|14658.77|14670.65|14670.65|14654.47|14654.47|0
1645449570000|2022-02-21 13:19:30|14657.88|14657.88|14655.67|14655.67|14657.88|14657.88|14654.73|14654.73|0
1645449580000|2022-02-21 13:19:40|14656.49|14656.49|14658.13|14658.13|14658.13|14658.13|14656.49|14656.49|0
1645449590000|2022-02-21 13:19:50|14655.38|14655.38|14655.38|14655.38|14655.38|14655.38|14655.38|14655.38|0
1645449600000|2022-02-21 13:20:00|14652.93|14652.93|14650.18|14650.18|14652.93|14652.93|14649.36|14649.36|0
1645449610000|2022-02-21 13:20:10|14643.01|14643.01|14645.2|14645.2|14645.2|14645.2|14643.01|14643.01|0
1645449620000|2022-02-21 13:20:20|14647.94|14647.94|14651.64|14651.64|14651.64|14651.64|14647.94|14647.94|0
1645449630000|2022-02-21 13:20:30|14652.75|14652.75|14652.75|14652.75|14652.75|14652.75|14652.75|14652.75|0
1645449640000|2022-02-21 13:20:40|14657.13|14657.13|14658.05|14658.05|14658.05|14658.05|14657.13|14657.13|0
1645449650000|2022-02-21 13:20:50|14656.22|14656.22|14656.22|14656.22|14656.22|14656.22|14656.22|14656.22|0
1645449660000|2022-02-21 13:21:00|14654.39|14654.39|14654.39|14654.39|14654.39|14654.39|14654.39|14654.39|0
1645449680000|2022-02-21 13:21:20|14657.26|14657.26|14655.82|14655.82|14657.26|14657.26|14655.82|14655.82|0
1645449700000|2022-02-21 13:21:40|14656.29|14656.29|14657.18|14657.18|14657.18|14657.18|14655.35|14655.35|0
1645449710000|2022-02-21 13:21:50|14658.29|14658.29|14658.64|14658.64|14658.64|14658.64|14657.82|14657.82|0
1645449720000|2022-02-21 13:22:00|14660.47|14660.47|14664.83|14664.83|14664.83|14664.83|14660.47|14660.47|0
1645449730000|2022-02-21 13:22:10|14664.36|14664.36|14664.36|14664.36|14664.36|14664.36|14664.36|14664.36|0
1645449750000|2022-02-21 13:22:30|14664.81|14664.81|14665.03|14665.03|14665.03|14665.03|14664.81|14664.81|0
1645449780000|2022-02-21 13:23:00|14665.98|14665.98|14665.98|14665.98|14665.98|14665.98|14665.98|14665.98|0
1645449800000|2022-02-21 13:23:20|14665.16|14665.16|14664.69|14664.69|14665.16|14665.16|14664.69|14664.69|0
1645449820000|2022-02-21 13:23:40|14664.22|14664.22|14663.4|14663.4|14664.22|14664.22|14663.4|14663.4|0
1645449850000|2022-02-21 13:24:10|14667.7|14667.7|14669.19|14669.19|14669.19|14669.19|14667.56|14667.56|0
1645449860000|2022-02-21 13:24:20|14670.11|14670.11|14672.36|14672.36|14672.36|14672.36|14670.11|14670.11|0
1645449870000|2022-02-21 13:24:30|14670.72|14670.72|14670.72|14670.72|14670.72|14670.72|14670.72|14670.72|0
1645449880000|2022-02-21 13:24:40|14669.9|14669.9|14669.9|14669.9|14669.9|14669.9|14669.9|14669.9|0
1645449890000|2022-02-21 13:24:50|14670.36|14670.36|14670.36|14670.36|14670.36|14670.36|14670.36|14670.36|0
1645449910000|2022-02-21 13:25:10|14671.78|14671.78|14675.14|14675.14|14675.14|14675.14|14671.78|14671.78|0
1645449920000|2022-02-21 13:25:20|14676.26|14676.26|14681.96|14681.96|14681.96|14681.96|14676.26|14676.26|0
1645449930000|2022-02-21 13:25:30|14681.5|14681.5|14681.5|14681.5|14681.5|14681.5|14681.5|14681.5|0
1645449940000|2022-02-21 13:25:40|14682.42|14682.42|14683.91|14683.91|14683.91|14683.91|14682.42|14682.42|0
1645449970000|2022-02-21 13:26:10|14683.5|14683.5|14683.5|14683.5|14683.5|14683.5|14683.5|14683.5|0
1645450000000|2022-02-21 13:26:40|14682.95|14682.95|14682.95|14682.95|14682.95|14682.95|14682.95|14682.95|0
1645450010000|2022-02-21 13:26:50|14683.41|14683.41|14684.23|14684.23|14684.23|14684.23|14683.41|14683.41|0
1645450020000|2022-02-21 13:27:00|14684.02|14684.02|14684.02|14684.02|14684.02|14684.02|14684.02|14684.02|0
1645450050000|2022-02-21 13:27:30|14683.46|14683.46|14683.46|14683.46|14683.46|14683.46|14683.46|14683.46|0
1645450070000|2022-02-21 13:27:50|14683.93|14683.93|14683.02|14683.02|14683.93|14683.93|14683.02|14683.02|0
1645450090000|2022-02-21 13:28:10|14683.93|14683.93|14683.93|14683.93|14683.93|14683.93|14683.48|14683.48|0
1645450110000|2022-02-21 13:28:30|14686.8|14686.8|14686.8|14686.8|14686.8|14686.8|14686.8|14686.8|0
1645450190000|2022-02-21 13:29:50|14689.67|14689.67|14689.67|14689.67|14689.67|14689.67|14689.67|14689.67|0
1645450200000|2022-02-21 13:30:00|14689.11|14689.11|14689.11|14689.11|14689.11|14689.11|14689.11|14689.11|0
1645450210000|2022-02-21 13:30:10|14689.53|14689.53|14689.53|14689.53|14689.53|14689.53|14689.53|14689.53|0
1645450220000|2022-02-21 13:30:20|14688.61|14688.61|14685.07|14685.07|14688.61|14688.61|14684.45|14684.45|0
1645450250000|2022-02-21 13:30:50|14685.99|14685.99|14685.99|14685.99|14685.99|14685.99|14685.99|14685.99|0
1645450260000|2022-02-21 13:31:00|14685.43|14685.43|14685.43|14685.43|14685.43|14685.43|14685.43|14685.43|0
1645450310000|2022-02-21 13:31:50|14684.93|14684.93|14684.93|14684.93|14684.93|14684.93|14684.93|14684.93|0
1645450360000|2022-02-21 13:32:40|14686.05|14686.05|14686.05|14686.05|14686.05|14686.05|14686.05|14686.05|0
1645450380000|2022-02-21 13:33:00|14684.22|14684.22|14684.22|14684.22|14684.22|14684.22|14684.22|14684.22|0
1645450390000|2022-02-21 13:33:10|14683.3|14683.3|14683.3|14683.3|14683.3|14683.3|14683.3|14683.3|0
1645450400000|2022-02-21 13:33:20|14684.12|14684.12|14684.12|14684.12|14684.12|14684.12|14684.12|14684.12|0
1645450430000|2022-02-21 13:33:50|14683.18|14683.18|14677.24|14677.24|14683.18|14683.18|14677.24|14677.24|0
1645450440000|2022-02-21 13:34:00|14676.33|14676.33|14677.24|14677.24|14677.24|14677.24|14676.33|14676.33|0
1645450450000|2022-02-21 13:34:10|14678.67|14678.67|14678.67|14678.67|14678.67|14678.67|14678.67|14678.67|0
1645450470000|2022-02-21 13:34:30|14679.49|14679.49|14679.49|14679.49|14679.49|14679.49|14679.49|14679.49|0
1645450480000|2022-02-21 13:34:40|14678.93|14678.93|14677.98|14677.98|14678.93|14678.93|14677.98|14677.98|0
1645450530000|2022-02-21 13:35:30|14678.8|14678.8|14679.25|14679.25|14679.25|14679.25|14678.8|14678.8|0
1645450540000|2022-02-21 13:35:40|14680.37|14680.37|14694.58|14694.58|14694.58|14694.58|14680.37|14680.37|0
1645450550000|2022-02-21 13:35:50|14697.45|14697.45|14697.45|14697.45|14697.45|14697.45|14697.45|14697.45|0
1645450560000|2022-02-21 13:36:00|14697.91|14697.91|14697.91|14697.91|14697.91|14697.91|14697.91|14697.91|0
1645450590000|2022-02-21 13:36:30|14696.79|14696.79|14696.79|14696.79|14696.79|14696.79|14696.79|14696.79|0
1645450610000|2022-02-21 13:36:50|14696.23|14696.23|14696.23|14696.23|14696.23|14696.23|14696.23|14696.23|0
1645450620000|2022-02-21 13:37:00|14697.67|14697.67|14694.08|14694.08|14697.67|14697.67|14694.08|14694.08|0
1645450650000|2022-02-21 13:37:30|14694.55|14694.55|14694.55|14694.55|14694.55|14694.55|14694.55|14694.55|0
1645450670000|2022-02-21 13:37:50|14695.96|14695.96|14695.96|14695.96|14695.96|14695.96|14695.96|14695.96|0
1645450700000|2022-02-21 13:38:20|14696.88|14696.88|14696.88|14696.88|14696.88|14696.88|14696.88|14696.88|0
1645450730000|2022-02-21 13:38:50|14695.44|14695.44|14693.21|14693.21|14695.44|14695.44|14693.21|14693.21|0
1645450760000|2022-02-21 13:39:20|14692.75|14692.75|14692.75|14692.75|14692.75|14692.75|14692.75|14692.75|0
1645450780000|2022-02-21 13:39:40|14686.41|14686.41|14683.43|14683.43|14686.41|14686.41|14683.43|14683.43|0
1645450840000|2022-02-21 13:40:40|14682.51|14682.51|14679.87|14679.87|14682.51|14682.51|14679.64|14679.64|0
1645450850000|2022-02-21 13:40:50|14679.05|14679.05|14679.05|14679.05|14679.05|14679.05|14679.05|14679.05|0
1645450890000|2022-02-21 13:41:30|14678.13|14678.13|14678.13|14678.13|14678.13|14678.13|14678.13|14678.13|0
1645450960000|2022-02-21 13:42:40|14677.22|14677.22|14677.22|14677.22|14677.22|14677.22|14676.3|14676.3|0
1645450970000|2022-02-21 13:42:50|14678.13|14678.13|14678.13|14678.13|14678.13|14678.13|14678.13|14678.13|0
1645451030000|2022-02-21 13:43:50|14677.66|14677.66|14678.13|14678.13|14678.13|14678.13|14677.66|14677.66|0
1645451090000|2022-02-21 13:44:50|14679.77|14679.77|14679.77|14679.77|14679.77|14679.77|14679.77|14679.77|0
1645451110000|2022-02-21 13:45:10|14680.68|14680.68|14685.26|14685.26|14685.26|14685.26|14680.68|14680.68|0
1645451150000|2022-02-21 13:45:50|14686.7|14686.7|14686.7|14686.7|14686.7|14686.7|14686.7|14686.7|0
1645451160000|2022-02-21 13:46:00|14683.91|14683.91|14683.91|14683.91|14683.91|14683.91|14683.91|14683.91|0
1645451170000|2022-02-21 13:46:10|14689.2|14689.2|14691.95|14691.95|14691.95|14691.95|14689.2|14689.2|0
1645451200000|2022-02-21 13:46:40|14690.52|14690.52|14690.52|14690.52|14690.52|14690.52|14690.52|14690.52|0
1645451210000|2022-02-21 13:46:50|14687.45|14687.45|14686.98|14686.98|14687.45|14687.45|14686.98|14686.98|0
1645451220000|2022-02-21 13:47:00|14686.16|14686.16|14686.16|14686.16|14686.16|14686.16|14686.16|14686.16|0
1645451230000|2022-02-21 13:47:10|14685.24|14685.24|14682.42|14682.42|14685.24|14685.24|14682.42|14682.42|0
1645451250000|2022-02-21 13:47:30|14681.95|14681.95|14681.95|14681.95|14681.95|14681.95|14681.95|14681.95|0
1645451280000|2022-02-21 13:48:00|14682.87|14682.87|14682.87|14682.87|14682.87|14682.87|14682.87|14682.87|0
1645451340000|2022-02-21 13:49:00|14683.68|14683.68|14683.68|14683.68|14683.68|14683.68|14683.68|14683.68|0
1645451410000|2022-02-21 13:50:10|14682.25|14682.25|14682.25|14682.25|14682.25|14682.25|14682.25|14682.25|0
1645451450000|2022-02-21 13:50:50|14683.07|14683.07|14683.07|14683.07|14683.07|14683.07|14683.07|14683.07|0
1645451490000|2022-02-21 13:51:30|14684.01|14684.01|14684.01|14684.01|14684.01|14684.01|14684.01|14684.01|0
1645451500000|2022-02-21 13:51:40|14690.86|14690.86|14693.61|14693.61|14693.61|14693.61|14690.86|14690.86|0
1645451510000|2022-02-21 13:51:50|14692.69|14692.69|14692.69|14692.69|14692.69|14692.69|14692.69|14692.69|0
1645451530000|2022-02-21 13:52:10|14695.44|14695.44|14695.89|14695.89|14695.89|14695.89|14695.44|14695.44|0
1645451540000|2022-02-21 13:52:20|14696.83|14696.83|14706.99|14706.99|14706.99|14706.99|14696.83|14696.83|0
1645451550000|2022-02-21 13:52:30|14709.05|14709.05|14710.64|14710.64|14710.64|14710.64|14709.05|14709.05|0
1645451560000|2022-02-21 13:52:40|14711.58|14711.58|14711.58|14711.58|14711.58|14711.58|14711.58|14711.58|0
1645451600000|2022-02-21 13:53:20|14710.15|14710.15|14706.96|14706.96|14710.15|14710.15|14706.96|14706.96|0
1645451610000|2022-02-21 13:53:30|14708.4|14708.4|14708.4|14708.4|14708.4|14708.4|14708.4|14708.4|0
1645451620000|2022-02-21 13:53:40|14709.31|14709.31|14709.31|14709.31|14709.31|14709.31|14709.31|14709.31|0
1645451640000|2022-02-21 13:54:00|14710.69|14710.69|14710.69|14710.69|14710.69|14710.69|14710.69|14710.69|0
1645451650000|2022-02-21 13:54:10|14710.23|14710.23|14705.06|14705.06|14710.23|14710.23|14705.06|14705.06|0
1645451660000|2022-02-21 13:54:20|14703.43|14703.43|14700.69|14700.69|14703.43|14703.43|14700.69|14700.69|0
1645451670000|2022-02-21 13:54:30|14697.82|14697.82|14697.32|14697.32|14697.82|14697.82|14697.32|14697.32|0
1645451690000|2022-02-21 13:54:50|14696.87|14696.87|14696.87|14696.87|14696.87|14696.87|14696.87|14696.87|0
1645451700000|2022-02-21 13:55:00|14695.76|14695.76|14695.76|14695.76|14695.76|14695.76|14695.76|14695.76|0
1645451710000|2022-02-21 13:55:10|14695.29|14695.29|14695.29|14695.29|14695.29|14695.29|14695.29|14695.29|0
1645451750000|2022-02-21 13:55:50|14697.39|14697.39|14689.91|14689.91|14706.04|14706.04|14689.91|14689.91|0
1645451760000|2022-02-21 13:56:00|14689.45|14689.45|14686.65|14686.65|14689.45|14689.45|14684.92|14684.92|0
1645451770000|2022-02-21 13:56:10|14688.09|14688.09|14691.38|14691.38|14691.38|14691.38|14688.09|14688.09|0
1645451790000|2022-02-21 13:56:30|14690.46|14690.46|14694.12|14694.12|14694.12|14694.12|14690.46|14690.46|0
1645451800000|2022-02-21 13:56:40|14695.88|14695.88|14697.79|14697.79|14698.7|14698.7|14695.88|14695.88|0
1645451810000|2022-02-21 13:56:50|14696.97|14696.97|14694.1|14694.1|14696.97|14696.97|14694.1|14694.1|0
1645451820000|2022-02-21 13:57:00|14695.54|14695.54|14694.62|14694.62|14695.54|14695.54|14694.62|14694.62|0
1645451830000|2022-02-21 13:57:10|14695.09|14695.09|14695.09|14695.09|14695.09|14695.09|14695.09|14695.09|0
1645451840000|2022-02-21 13:57:20|14696.73|14696.73|14690.89|14690.89|14700.91|14700.91|14688.24|14688.24|0
1645451850000|2022-02-21 13:57:30|14690.41|14690.41|14690.41|14690.41|14690.41|14690.41|14690.41|14690.41|0
1645451860000|2022-02-21 13:57:40|14689.3|14689.3|14689.3|14689.3|14689.3|14689.3|14689.3|14689.3|0
1645451870000|2022-02-21 13:57:50|14687.47|14687.47|14686.55|14686.55|14687.47|14687.47|14686.55|14686.55|0
1645451880000|2022-02-21 13:58:00|14686.1|14686.1|14687.01|14687.01|14687.01|14687.01|14686.1|14686.1|0
1645451890000|2022-02-21 13:58:10|14686.19|14686.19|14686.19|14686.19|14686.19|14686.19|14686.19|14686.19|0
1645451910000|2022-02-21 13:58:30|14682.79|14682.79|14696.12|14696.12|14696.12|14696.12|14682.79|14682.79|0
1645451920000|2022-02-21 13:58:40|14696.64|14696.64|14697.71|14697.71|14700.58|14700.58|14696.28|14696.28|0
1645451930000|2022-02-21 13:58:50|14697.15|14697.15|14691.01|14691.01|14697.15|14697.15|14691.01|14691.01|0
1645451940000|2022-02-21 13:59:00|14692.45|14692.45|14692.45|14692.45|14692.45|14692.45|14692.45|14692.45|0
1645451950000|2022-02-21 13:59:10|14689.71|14689.71|14689.71|14689.71|14689.71|14689.71|14689.71|14689.71|0
1645451960000|2022-02-21 13:59:20|14691.14|14691.14|14691.14|14691.14|14691.14|14691.14|14691.14|14691.14|0
1645451990000|2022-02-21 13:59:50|14693.37|14693.37|14693.39|14693.39|14694.81|14694.81|14693.37|14693.37|0
1645452000000|2022-02-21 14:00:00|14693.19|14693.19|14693.19|14693.19|14693.19|14693.19|14693.19|14693.19|0
1645452070000|2022-02-21 14:01:10|14693.66|14693.66|14693.55|14693.55|14693.66|14693.66|14692.64|14692.64|0
1645452080000|2022-02-21 14:01:20|14692.73|14692.73|14692.73|14692.73|14692.73|14692.73|14692.73|14692.73|0
1645452090000|2022-02-21 14:01:30|14689.86|14689.86|14682|14682|14689.86|14689.86|14682|14682|0
1645452100000|2022-02-21 14:01:40|14681.09|14681.09|14680.63|14680.63|14681.09|14681.09|14680.63|14680.63|0
1645452110000|2022-02-21 14:01:50|14679.2|14679.2|14679.2|14679.2|14679.2|14679.2|14679.2|14679.2|0
1645452120000|2022-02-21 14:02:00|14676.96|14676.96|14676.96|14676.96|14677.52|14677.52|14676.96|14676.96|0
1645452140000|2022-02-21 14:02:20|14673.69|14673.69|14673.69|14673.69|14673.69|14673.69|14673.69|14673.69|0
1645452180000|2022-02-21 14:03:00|14674.51|14674.51|14674.51|14674.51|14674.51|14674.51|14674.51|14674.51|0
1645452190000|2022-02-21 14:03:10|14674.31|14674.31|14674.31|14674.31|14674.31|14674.31|14674.31|14674.31|0
1645452210000|2022-02-21 14:03:30|14675.74|14675.74|14676.9|14676.9|14676.9|14676.9|14675.74|14675.74|0
1645452220000|2022-02-21 14:03:40|14676.7|14676.7|14676.7|14676.7|14676.7|14676.7|14676.7|14676.7|0
1645452230000|2022-02-21 14:03:50|14677.64|14677.64|14676.73|14676.73|14677.64|14677.64|14676.73|14676.73|0
1645452250000|2022-02-21 14:04:10|14678.16|14678.16|14678.16|14678.16|14678.16|14678.16|14678.16|14678.16|0
1645452280000|2022-02-21 14:04:40|14676.73|14676.73|14677.54|14677.54|14677.54|14677.54|14676.73|14676.73|0
1645452360000|2022-02-21 14:06:00|14677.07|14677.07|14677.07|14677.07|14677.07|14677.07|14677.07|14677.07|0
1645452370000|2022-02-21 14:06:10|14675.64|14675.64|14675.64|14675.64|14675.64|14675.64|14675.64|14675.64|0
1645452380000|2022-02-21 14:06:20|14673.81|14673.81|14669.8|14669.8|14673.81|14673.81|14669.8|14669.8|0
1645452390000|2022-02-21 14:06:30|14669.33|14669.33|14666.87|14666.87|14669.33|14669.33|14666.87|14666.87|0
1645452440000|2022-02-21 14:07:20|14667.69|14667.69|14667.69|14667.69|14667.69|14667.69|14667.69|14667.69|0
1645452450000|2022-02-21 14:07:30|14663.79|14663.79|14664.6|14664.6|14664.6|14664.6|14663.79|14663.79|0
1645452480000|2022-02-21 14:08:00|14668.1|14668.1|14668.1|14668.1|14668.1|14668.1|14668.1|14668.1|0
1645452510000|2022-02-21 14:08:30|14669.02|14669.02|14669.93|14669.93|14669.93|14669.93|14669.02|14669.02|0
1645452520000|2022-02-21 14:08:40|14672.8|14672.8|14676.89|14676.89|14676.89|14676.89|14672.8|14672.8|0
1645452530000|2022-02-21 14:08:50|14679.38|14679.38|14681.79|14681.79|14681.79|14681.79|14679.38|14679.38|0
1645452550000|2022-02-21 14:09:10|14681.34|14681.34|14679.71|14679.71|14681.34|14681.34|14679.71|14679.71|0
1645452590000|2022-02-21 14:09:50|14679.24|14679.24|14679.24|14679.24|14679.24|14679.24|14679.24|14679.24|0
1645452670000|2022-02-21 14:11:10|14679.7|14679.7|14679.7|14679.7|14679.7|14679.7|14679.7|14679.7|0
1645452710000|2022-02-21 14:11:50|14681.33|14681.33|14687.1|14687.1|14687.1|14687.1|14681.33|14681.33|0
1645452720000|2022-02-21 14:12:00|14686.28|14686.28|14685.81|14685.81|14686.28|14686.28|14685.81|14685.81|0
1645452730000|2022-02-21 14:12:10|14684.9|14684.9|14684.9|14684.9|14684.9|14684.9|14684.9|14684.9|0
1645452750000|2022-02-21 14:12:30|14685.81|14685.81|14683.36|14683.36|14685.81|14685.81|14683.36|14683.36|0
1645452760000|2022-02-21 14:12:40|14682.9|14682.9|14682.9|14682.9|14682.9|14682.9|14682.9|14682.9|0
1645452800000|2022-02-21 14:13:20|14686.25|14686.25|14684.02|14684.02|14686.25|14686.25|14684.02|14684.02|0
1645452830000|2022-02-21 14:13:50|14682.34|14682.34|14682.34|14682.34|14682.34|14682.34|14682.34|14682.34|0
1645452840000|2022-02-21 14:14:00|14682.81|14682.81|14682.81|14682.81|14682.81|14682.81|14682.81|14682.81|0
1645452860000|2022-02-21 14:14:20|14683.27|14683.27|14683.27|14683.27|14683.27|14683.27|14683.27|14683.27|0
1645452870000|2022-02-21 14:14:30|14685.72|14685.72|14694.31|14694.31|14694.31|14694.31|14685.72|14685.72|0
1645452880000|2022-02-21 14:14:40|14695.21|14695.21|14695.21|14695.21|14695.21|14695.21|14695.21|14695.21|0
1645452890000|2022-02-21 14:14:50|14694.29|14694.29|14695.67|14695.67|14695.67|14695.67|14694.29|14694.29|0
1645452900000|2022-02-21 14:15:00|14697.08|14697.08|14697.08|14697.08|14697.08|14697.08|14697.08|14697.08|0
1645452910000|2022-02-21 14:15:10|14699.79|14699.79|14699.79|14699.79|14699.79|14699.79|14699.79|14699.79|0
1645452920000|2022-02-21 14:15:20|14700.35|14700.35|14700.35|14700.35|14700.35|14700.35|14700.35|14700.35|0
1645452930000|2022-02-21 14:15:30|14701.29|14701.29|14700.82|14700.82|14701.29|14701.29|14700.82|14700.82|0
1645452950000|2022-02-21 14:15:50|14701.49|14701.49|14700.82|14700.82|14701.49|14701.49|14700.82|14700.82|0
1645452970000|2022-02-21 14:16:10|14701.28|14701.28|14701.74|14701.74|14701.74|14701.74|14701.28|14701.28|0
1645453000000|2022-02-21 14:16:40|14700.06|14700.06|14700.73|14700.73|14700.73|14700.73|14700.06|14700.06|0
1645453010000|2022-02-21 14:16:50|14699.14|14699.14|14699.14|14699.14|14699.14|14699.14|14699.14|14699.14|0
1645453040000|2022-02-21 14:17:20|14698.23|14698.23|14698.23|14698.23|14698.23|14698.23|14698.23|14698.23|0
1645453050000|2022-02-21 14:17:30|14700.97|14700.97|14708.14|14708.14|14708.14|14708.14|14700.97|14700.97|0
1645453060000|2022-02-21 14:17:40|14708.61|14708.61|14708.61|14708.61|14708.61|14708.61|14708.61|14708.61|0
1645453080000|2022-02-21 14:18:00|14709.43|14709.43|14709.43|14709.43|14709.43|14709.43|14709.43|14709.43|0
1645453120000|2022-02-21 14:18:40|14709.93|14709.93|14711.42|14711.42|14711.42|14711.42|14709.93|14709.93|0
1645453130000|2022-02-21 14:18:50|14712.24|14712.24|14712.24|14712.24|14712.24|14712.24|14712.24|14712.24|0
1645453140000|2022-02-21 14:19:00|14714.98|14714.98|14722.43|14722.43|14722.43|14722.43|14714.98|14714.98|0
1645453150000|2022-02-21 14:19:10|14722.89|14722.89|14723.81|14723.81|14723.81|14723.81|14722.89|14722.89|0
1645453160000|2022-02-21 14:19:20|14726.16|14726.16|14726.16|14726.16|14726.16|14726.16|14726.16|14726.16|0
1645453170000|2022-02-21 14:19:30|14727.6|14727.6|14731.01|14731.01|14731.01|14731.01|14727.6|14727.6|0
1645453190000|2022-02-21 14:19:50|14732.13|14732.13|14733.24|14733.24|14733.24|14733.24|14732.13|14732.13|0
1645453200000|2022-02-21 14:20:00|14737.33|14737.33|14737.78|14737.78|14737.78|14737.78|14737.33|14737.33|0
1645453210000|2022-02-21 14:20:10|14741.05|14741.05|14748.61|14748.61|14748.61|14748.61|14741.05|14741.05|0
1645453240000|2022-02-21 14:20:40|14749.11|14749.11|14749.11|14749.11|14749.11|14749.11|14749.11|14749.11|0
1645453250000|2022-02-21 14:20:50|14748.54|14748.54|14749.36|14749.36|14749.36|14749.36|14747.73|14747.73|0
1645453270000|2022-02-21 14:21:10|14750.03|14750.03|14750.03|14750.03|14750.03|14750.03|14750.03|14750.03|0
1645453310000|2022-02-21 14:21:50|14751.7|14751.7|14751.7|14751.7|14751.7|14751.7|14751.7|14751.7|0
1645453320000|2022-02-21 14:22:00|14751.93|14751.93|14751.26|14751.26|14751.93|14751.93|14750.81|14750.81|0
1645453380000|2022-02-21 14:23:00|14752.17|14752.17|14752.17|14752.17|14752.17|14752.17|14752.17|14752.17|0
1645453430000|2022-02-21 14:23:50|14753.59|14753.59|14752.67|14752.67|14753.59|14753.59|14752.67|14752.67|0
1645453440000|2022-02-21 14:24:00|14753.49|14753.49|14743.34|14743.34|14753.49|14753.49|14743.34|14743.34|0
1645453450000|2022-02-21 14:24:10|14742.88|14742.88|14739.96|14739.96|14742.88|14742.88|14739.96|14739.96|0
1645453480000|2022-02-21 14:24:40|14738.52|14738.52|14738.52|14738.52|14738.52|14738.52|14738.52|14738.52|0
1645453490000|2022-02-21 14:24:50|14741.79|14741.79|14742.79|14742.79|14742.79|14742.79|14741.79|14741.79|0
1645453500000|2022-02-21 14:25:00|14743.26|14743.26|14743.26|14743.26|14743.26|14743.26|14743.26|14743.26|0
1645453550000|2022-02-21 14:25:50|14743.04|14743.04|14743.04|14743.04|14743.04|14743.04|14743.04|14743.04|0
1645453580000|2022-02-21 14:26:20|14743.85|14743.85|14743.04|14743.04|14743.85|14743.85|14743.04|14743.04|0
1645453590000|2022-02-21 14:26:30|14741.62|14741.62|14739.63|14739.63|14741.62|14741.62|14739.63|14739.63|0
1645453610000|2022-02-21 14:26:50|14740.19|14740.19|14740.19|14740.19|14740.19|14740.19|14740.19|14740.19|0
1645453620000|2022-02-21 14:27:00|14739.38|14739.38|14739.38|14739.38|14739.38|14739.38|14739.38|14739.38|0
1645453630000|2022-02-21 14:27:10|14739.85|14739.85|14739.85|14739.85|14739.85|14739.85|14739.85|14739.85|0
1645453640000|2022-02-21 14:27:20|14738.73|14738.73|14738.73|14738.73|14738.73|14738.73|14738.73|14738.73|0
1645453650000|2022-02-21 14:27:30|14737.1|14737.1|14736.18|14736.18|14737.1|14737.1|14736.18|14736.18|0
1645453670000|2022-02-21 14:27:50|14736.4|14736.4|14736.63|14736.63|14736.63|14736.63|14736.4|14736.4|0
1645453700000|2022-02-21 14:28:20|14737.3|14737.3|14737.3|14737.3|14737.3|14737.3|14737.3|14737.3|0
1645453710000|2022-02-21 14:28:30|14735.86|14735.86|14735.86|14735.86|14735.86|14735.86|14735.86|14735.86|0
1645453730000|2022-02-21 14:28:50|14736.33|14736.33|14736.56|14736.56|14736.56|14736.56|14736.33|14736.33|0
1645453740000|2022-02-21 14:29:00|14736|14736|14735.18|14735.18|14736|14736|14735.18|14735.18|0
1645453800000|2022-02-21 14:30:00|14736.1|14736.1|14736.97|14736.97|14736.97|14736.97|14736.1|14736.1|0
1645453810000|2022-02-21 14:30:10|14738.6|14738.6|14738.6|14738.6|14738.6|14738.6|14738.6|14738.6|0
1645453820000|2022-02-21 14:30:20|14739.72|14739.72|14739.72|14739.72|14739.72|14739.72|14739.72|14739.72|0
1645453830000|2022-02-21 14:30:30|14740.66|14740.66|14740.66|14740.66|14740.66|14740.66|14740.66|14740.66|0
1645453860000|2022-02-21 14:31:00|14741.12|14741.12|14742.55|14742.55|14742.55|14742.55|14741.12|14741.12|0
1645453870000|2022-02-21 14:31:10|14741.88|14741.88|14742.82|14742.82|14742.82|14742.82|14741.88|14741.88|0
1645453900000|2022-02-21 14:31:40|14741.39|14741.39|14741.39|14741.39|14741.39|14741.39|14741.39|14741.39|0
1645453910000|2022-02-21 14:31:50|14741.86|14741.86|14741.86|14741.86|14741.86|14741.86|14741.86|14741.86|0
1645453940000|2022-02-21 14:32:20|14740.43|14740.43|14740.43|14740.43|14740.43|14740.43|14740.43|14740.43|0
1645453960000|2022-02-21 14:32:40|14740.2|14740.2|14741.1|14741.1|14741.1|14741.1|14740.2|14740.2|0
1645453980000|2022-02-21 14:33:00|14740.18|14740.18|14740.18|14740.18|14740.18|14740.18|14740.18|14740.18|0
1645453990000|2022-02-21 14:33:10|14738.31|14738.31|14737.75|14737.75|14738.31|14738.31|14737.75|14737.75|0
1645454030000|2022-02-21 14:33:50|14738.67|14738.67|14738.67|14738.67|14738.67|14738.67|14738.67|14738.67|0
1645454050000|2022-02-21 14:34:10|14738.87|14738.87|14738.87|14738.87|14738.87|14738.87|14738.87|14738.87|0
1645454060000|2022-02-21 14:34:20|14739.69|14739.69|14740.7|14740.7|14741.52|14741.52|14739.69|14739.69|0
1645454080000|2022-02-21 14:34:40|14739.79|14739.79|14739.79|14739.79|14739.79|14739.79|14739.79|14739.79|0
1645454110000|2022-02-21 14:35:10|14738.97|14738.97|14739.44|14739.44|14739.44|14739.44|14738.97|14738.97|0
1645454120000|2022-02-21 14:35:20|14738.01|14738.01|14738.01|14738.01|14738.01|14738.01|14738.01|14738.01|0
1645454140000|2022-02-21 14:35:40|14737.55|14737.55|14739.38|14739.38|14739.38|14739.38|14737.55|14737.55|0
1645454150000|2022-02-21 14:35:50|14738.46|14738.46|14738.46|14738.46|14738.46|14738.46|14738.46|14738.46|0
1645454160000|2022-02-21 14:36:00|14737.91|14737.91|14735.91|14735.91|14737.91|14737.91|14735.91|14735.91|0
1645454210000|2022-02-21 14:36:50|14735.1|14735.1|14731.48|14731.48|14735.1|14735.1|14731.48|14731.48|0
1645454220000|2022-02-21 14:37:00|14731.01|14731.01|14734.38|14734.38|14734.38|14734.38|14731.01|14731.01|0
1645454270000|2022-02-21 14:37:50|14730.49|14730.49|14730.49|14730.49|14730.49|14730.49|14730.49|14730.49|0
1645454290000|2022-02-21 14:38:10|14729.58|14729.58|14729.58|14729.58|14729.58|14729.58|14729.58|14729.58|0
1645454320000|2022-02-21 14:38:40|14729.11|14729.11|14729.11|14729.11|14729.11|14729.11|14729.11|14729.11|0
1645454330000|2022-02-21 14:38:50|14728.19|14728.19|14726.3|14726.3|14728.19|14728.19|14726.3|14726.3|0
1645454340000|2022-02-21 14:39:00|14726.1|14726.1|14725.43|14725.43|14726.1|14726.1|14725.43|14725.43|0
1645454350000|2022-02-21 14:39:10|14725.87|14725.87|14725.87|14725.87|14725.87|14725.87|14725.87|14725.87|0
1645454360000|2022-02-21 14:39:20|14724.76|14724.76|14724.2|14724.2|14724.76|14724.76|14724.2|14724.2|0
1645454430000|2022-02-21 14:40:30|14723.38|14723.38|14723.85|14723.85|14723.85|14723.85|14723.38|14723.38|0
1645454440000|2022-02-21 14:40:40|14723.29|14723.29|14723.29|14723.29|14723.29|14723.29|14723.29|14723.29|0
1645454460000|2022-02-21 14:41:00|14724.21|14724.21|14725.03|14725.03|14725.03|14725.03|14724.21|14724.21|0
1645454490000|2022-02-21 14:41:30|14724.21|14724.21|14719.21|14719.21|14724.21|14724.21|14719.21|14719.21|0
1645454500000|2022-02-21 14:41:40|14718.75|14718.75|14717.22|14717.22|14718.75|14718.75|14717.22|14717.22|0
1645454510000|2022-02-21 14:41:50|14715.79|14715.79|14715.79|14715.79|14715.79|14715.79|14715.79|14715.79|0
1645454520000|2022-02-21 14:42:00|14717.22|14717.22|14717.22|14717.22|14717.22|14717.22|14717.22|14717.22|0
1645454530000|2022-02-21 14:42:10|14716.75|14716.75|14715.08|14715.08|14716.75|14716.75|14715.08|14715.08|0
1645454540000|2022-02-21 14:42:20|14712.21|14712.21|14712.21|14712.21|14712.21|14712.21|14712.21|14712.21|0
1645454550000|2022-02-21 14:42:30|14715.08|14715.08|14715.08|14715.08|14715.08|14715.08|14715.08|14715.08|0
1645454560000|2022-02-21 14:42:40|14713.96|14713.96|14713.96|14713.96|14713.96|14713.96|14713.96|14713.96|0
1645454640000|2022-02-21 14:44:00|14714.42|14714.42|14714.42|14714.42|14714.42|14714.42|14714.42|14714.42|0
1645454650000|2022-02-21 14:44:10|14712.99|14712.99|14712.99|14712.99|14712.99|14712.99|14712.99|14712.99|0
1645454660000|2022-02-21 14:44:20|14712.37|14712.37|14712.37|14712.37|14712.37|14712.37|14712.37|14712.37|0
1645454670000|2022-02-21 14:44:30|14712.59|14712.59|14711.68|14711.68|14712.59|14712.59|14711.68|14711.68|0
1645454710000|2022-02-21 14:45:10|14713.41|14713.41|14714.37|14714.37|14714.85|14714.85|14713.41|14713.41|0
1645454720000|2022-02-21 14:45:20|14715.29|14715.29|14721.41|14721.41|14721.41|14721.41|14715.29|14715.29|0
1645454740000|2022-02-21 14:45:40|14722.84|14722.84|14722.84|14722.84|14722.84|14722.84|14722.84|14722.84|0
1645454760000|2022-02-21 14:46:00|14723.66|14723.66|14723.66|14723.66|14723.66|14723.66|14723.66|14723.66|0
1645454770000|2022-02-21 14:46:10|14722.24|14722.24|14722.24|14722.24|14722.24|14722.24|14722.24|14722.24|0
1645454800000|2022-02-21 14:46:40|14720.57|14720.57|14720.57|14720.57|14720.57|14720.57|14720.57|14720.57|0
1645454850000|2022-02-21 14:47:30|14721.04|14721.04|14721.04|14721.04|14721.04|14721.04|14721.04|14721.04|0
1645454860000|2022-02-21 14:47:40|14721.26|14721.26|14717.15|14717.15|14722.21|14722.21|14717.15|14717.15|0
1645454890000|2022-02-21 14:48:10|14716.59|14716.59|14716.59|14716.59|14716.59|14716.59|14716.59|14716.59|0
1645454900000|2022-02-21 14:48:20|14715.78|14715.78|14715.78|14715.78|14715.78|14715.78|14715.78|14715.78|0
1645454910000|2022-02-21 14:48:30|14714.34|14714.34|14714.34|14714.34|14714.34|14714.34|14714.34|14714.34|0
1645454930000|2022-02-21 14:48:50|14713.87|14713.87|14713.87|14713.87|14713.87|14713.87|14713.87|14713.87|0
1645454990000|2022-02-21 14:49:50|14713.05|14713.05|14713.05|14713.05|14713.05|14713.05|14713.05|14713.05|0
1645455000000|2022-02-21 14:50:00|14712.64|14712.64|14711.7|14711.7|14712.64|14712.64|14711.7|14711.7|0
1645455010000|2022-02-21 14:50:10|14705.81|14705.81|14688.77|14688.77|14705.81|14705.81|14688.77|14688.77|0
1645455040000|2022-02-21 14:50:40|14687.14|14687.14|14686.2|14686.2|14687.14|14687.14|14686.2|14686.2|0
1645455080000|2022-02-21 14:51:20|14683.97|14683.97|14683.97|14683.97|14683.97|14683.97|14682.14|14682.14|0
1645455090000|2022-02-21 14:51:30|14684.88|14684.88|14684.88|14684.88|14684.88|14684.88|14684.88|14684.88|0
1645455110000|2022-02-21 14:51:50|14684.32|14684.32|14684.32|14684.32|14684.32|14684.32|14684.32|14684.32|0
1645455120000|2022-02-21 14:52:00|14685.76|14685.76|14685.76|14685.76|14685.76|14685.76|14685.76|14685.76|0
1645455140000|2022-02-21 14:52:20|14685.2|14685.2|14684.99|14684.99|14685.2|14685.2|14684.99|14684.99|0
1645455150000|2022-02-21 14:52:30|14686.67|14686.67|14686.67|14686.67|14686.67|14686.67|14686.67|14686.67|0
1645455190000|2022-02-21 14:53:10|14692.91|14692.91|14698.16|14698.16|14698.16|14698.16|14692.91|14692.91|0
1645455200000|2022-02-21 14:53:20|14698.72|14698.72|14698.72|14698.72|14698.72|14698.72|14698.72|14698.72|0
1645455220000|2022-02-21 14:53:40|14699.19|14699.19|14699.19|14699.19|14699.19|14699.19|14699.19|14699.19|0
1645455250000|2022-02-21 14:54:10|14699.4|14699.4|14699.4|14699.4|14699.4|14699.4|14699.4|14699.4|0
1645455270000|2022-02-21 14:54:30|14698.28|14698.28|14698.28|14698.28|14698.28|14698.28|14698.28|14698.28|0
1645455280000|2022-02-21 14:54:40|14696.87|14696.87|14698.75|14698.75|14698.75|14698.75|14696.87|14696.87|0
1645455290000|2022-02-21 14:54:50|14697.94|14697.94|14697.94|14697.94|14697.94|14697.94|14697.94|14697.94|0
1645455320000|2022-02-21 14:55:20|14697.38|14697.38|14697.38|14697.38|14697.38|14697.38|14697.38|14697.38|0
1645455350000|2022-02-21 14:55:50|14697.85|14697.85|14697.85|14697.85|14697.85|14697.85|14697.85|14697.85|0
1645455370000|2022-02-21 14:56:10|14697.39|14697.39|14697.62|14697.62|14697.62|14697.62|14697.39|14697.39|0
1645455380000|2022-02-21 14:56:20|14698.06|14698.06|14698.29|14698.29|14698.29|14698.29|14698.06|14698.06|0
1645455400000|2022-02-21 14:56:40|14697.73|14697.73|14697.73|14697.73|14697.73|14697.73|14697.73|14697.73|0
1645455420000|2022-02-21 14:57:00|14697.52|14697.52|14699.4|14699.4|14699.4|14699.4|14697.52|14697.52|0
1645455450000|2022-02-21 14:57:30|14698.46|14698.46|14696.79|14696.79|14698.46|14698.46|14696.79|14696.79|0
1645455460000|2022-02-21 14:57:40|14695.97|14695.97|14695.97|14695.97|14695.97|14695.97|14695.97|14695.97|0
1645455480000|2022-02-21 14:58:00|14700.43|14700.43|14699.87|14699.87|14703.78|14703.78|14698.2|14698.2|0
1645455500000|2022-02-21 14:58:20|14701.29|14701.29|14702.96|14702.96|14702.96|14702.96|14701.29|14701.29|0
1645455510000|2022-02-21 14:58:30|14705.83|14705.83|14704.95|14704.95|14705.83|14705.83|14704.4|14704.4|0
1645455520000|2022-02-21 14:58:40|14704.14|14704.14|14703.22|14703.22|14704.14|14704.14|14703.22|14703.22|0
1645455530000|2022-02-21 14:58:50|14702.66|14702.66|14704.34|14704.34|14704.34|14704.34|14702.66|14702.66|0
1645455540000|2022-02-21 14:59:00|14706.17|14706.17|14706.16|14706.16|14706.98|14706.98|14706.16|14706.16|0
1645455550000|2022-02-21 14:59:10|14705.05|14705.05|14704.49|14704.49|14705.05|14705.05|14704.49|14704.49|0
1645455570000|2022-02-21 14:59:30|14705.4|14705.4|14705.4|14705.4|14705.4|14705.4|14705.4|14705.4|0
1645455600000|2022-02-21 15:00:00|14705.96|14705.96|14705.96|14705.96|14705.96|14705.96|14705.96|14705.96|0
1645455620000|2022-02-21 15:00:20|14705.49|14705.49|14705.49|14705.49|14705.49|14705.49|14705.49|14705.49|0
1645455660000|2022-02-21 15:01:00|14705.02|14705.02|14705.02|14705.02|14705.02|14705.02|14705.02|14705.02|0
1645455690000|2022-02-21 15:01:30|14705.96|14705.96|14705.96|14705.96|14705.96|14705.96|14705.96|14705.96|0
1645455730000|2022-02-21 15:02:10|14706.43|14706.43|14706.43|14706.43|14706.43|14706.43|14706.43|14706.43|0
1645455760000|2022-02-21 15:02:40|14707.37|14707.37|14707.37|14707.37|14707.37|14707.37|14707.37|14707.37|0
1645455810000|2022-02-21 15:03:30|14706.46|14706.46|14706.46|14706.46|14706.46|14706.46|14706.46|14706.46|0
1645455820000|2022-02-21 15:03:40|14708.09|14708.09|14708.99|14708.99|14708.99|14708.99|14708.09|14708.09|0
1645455850000|2022-02-21 15:04:10|14709.8|14709.8|14719.13|14719.13|14719.13|14719.13|14709.8|14709.8|0
1645455870000|2022-02-21 15:04:30|14719.59|14719.59|14717.76|14717.76|14719.59|14719.59|14717.76|14717.76|0
1645455880000|2022-02-21 15:04:40|14719.2|14719.2|14719.2|14719.2|14719.2|14719.2|14719.2|14719.2|0
1645455900000|2022-02-21 15:05:00|14720.14|14720.14|14714.82|14714.82|14720.14|14720.14|14714.15|14714.15|0
1645455920000|2022-02-21 15:05:20|14715.28|14715.28|14713.94|14713.94|14715.28|14715.28|14713.94|14713.94|0
1645455930000|2022-02-21 15:05:30|14714.17|14714.17|14713.72|14713.72|14714.64|14714.64|14713.72|14713.72|0
1645455940000|2022-02-21 15:05:40|14715.36|14715.36|14714.18|14714.18|14715.91|14715.91|14714.18|14714.18|0
1645455990000|2022-02-21 15:06:30|14714.74|14714.74|14714.74|14714.74|14714.74|14714.74|14714.74|14714.74|0
1645456010000|2022-02-21 15:06:50|14713.92|14713.92|14706.34|14706.34|14713.92|14713.92|14706.34|14706.34|0
1645456020000|2022-02-21 15:07:00|14705.42|14705.42|14705.42|14705.42|14705.42|14705.42|14705.42|14705.42|0
1645456030000|2022-02-21 15:07:10|14704.48|14704.48|14703.36|14703.36|14704.48|14704.48|14703.36|14703.36|0
1645456060000|2022-02-21 15:07:40|14702.45|14702.45|14702.45|14702.45|14702.45|14702.45|14702.45|14702.45|0
1645456080000|2022-02-21 15:08:00|14703.01|14703.01|14703.01|14703.01|14703.01|14703.01|14703.01|14703.01|0
1645456100000|2022-02-21 15:08:20|14705.79|14705.79|14714.08|14714.08|14714.08|14714.08|14705.79|14705.79|0
1645456110000|2022-02-21 15:08:30|14714.55|14714.55|14713.43|14713.43|14714.55|14714.55|14713.43|14713.43|0
1645456140000|2022-02-21 15:09:00|14711.6|14711.6|14711.6|14711.6|14711.6|14711.6|14711.6|14711.6|0
1645456150000|2022-02-21 15:09:10|14710.69|14710.69|14710.69|14710.69|14710.69|14710.69|14710.69|14710.69|0
1645456160000|2022-02-21 15:09:20|14711.5|14711.5|14711.5|14711.5|14711.5|14711.5|14711.5|14711.5|0
1645456180000|2022-02-21 15:09:40|14707.3|14707.3|14707.3|14707.3|14707.3|14707.3|14707.3|14707.3|0
1645456190000|2022-02-21 15:09:50|14708.42|14708.42|14708.42|14708.42|14708.42|14708.42|14708.42|14708.42|0
1645456210000|2022-02-21 15:10:10|14707.3|14707.3|14706.19|14706.19|14707.3|14707.3|14706.19|14706.19|0
1645456220000|2022-02-21 15:10:20|14707.58|14707.58|14707.58|14707.58|14707.58|14707.58|14707.58|14707.58|0
1645456230000|2022-02-21 15:10:30|14708.05|14708.05|14708.05|14708.05|14708.05|14708.05|14708.05|14708.05|0
1645456250000|2022-02-21 15:10:50|14707.49|14707.49|14707.49|14707.49|14707.49|14707.49|14707.49|14707.49|0
1645456270000|2022-02-21 15:11:10|14705.86|14705.86|14705.86|14705.86|14705.86|14705.86|14705.86|14705.86|0
1645456290000|2022-02-21 15:11:30|14706.33|14706.33|14706.33|14706.33|14706.33|14706.33|14706.33|14706.33|0
1645456320000|2022-02-21 15:12:00|14707.24|14707.24|14707.24|14707.24|14707.24|14707.24|14707.24|14707.24|0
1645456340000|2022-02-21 15:12:20|14708.36|14708.36|14708.36|14708.36|14708.36|14708.36|14708.36|14708.36|0
1645456400000|2022-02-21 15:13:20|14707.89|14707.89|14707.89|14707.89|14707.89|14707.89|14707.89|14707.89|0
1645456430000|2022-02-21 15:13:50|14708.7|14708.7|14708.58|14708.58|14709.52|14709.52|14708.58|14708.58|0
1645456460000|2022-02-21 15:14:20|14709.14|14709.14|14710.25|14710.25|14710.25|14710.25|14709.14|14709.14|0
1645456470000|2022-02-21 15:14:30|14710.81|14710.81|14711.93|14711.93|14711.93|14711.93|14710.81|14710.81|0
1645456490000|2022-02-21 15:14:50|14712.74|14712.74|14712.74|14712.74|14712.74|14712.74|14712.74|14712.74|0
1645456500000|2022-02-21 15:15:00|14712.95|14712.95|14720.3|14720.3|14720.3|14720.3|14712.95|14712.95|0
1645456510000|2022-02-21 15:15:10|14720.76|14720.76|14728.18|14728.18|14728.18|14728.18|14720.76|14720.76|0
1645456520000|2022-02-21 15:15:20|14728.65|14728.65|14728.65|14728.65|14728.65|14728.65|14728.65|14728.65|0
1645456570000|2022-02-21 15:16:10|14728.2|14728.2|14727.08|14727.08|14728.2|14728.2|14727.08|14727.08|0
1645456590000|2022-02-21 15:16:30|14730.35|14730.35|14728.97|14728.97|14730.35|14730.35|14728.97|14728.97|0
1645456600000|2022-02-21 15:16:40|14729.16|14729.16|14733.12|14733.12|14733.12|14733.12|14729.16|14729.16|0
1645456610000|2022-02-21 15:16:50|14733.73|14733.73|14734.19|14734.19|14734.19|14734.19|14733.73|14733.73|0
1645456620000|2022-02-21 15:17:00|14733.78|14733.78|14733.78|14733.78|14733.78|14733.78|14733.78|14733.78|0
1645456630000|2022-02-21 15:17:10|14735.61|14735.61|14735.61|14735.61|14735.61|14735.61|14735.61|14735.61|0
1645456640000|2022-02-21 15:17:20|14737.04|14737.04|14739.37|14739.37|14739.37|14739.37|14737.04|14737.04|0
1645456650000|2022-02-21 15:17:30|14741.01|14741.01|14741.01|14741.01|14741.01|14741.01|14741.01|14741.01|0
1645456660000|2022-02-21 15:17:40|14743.87|14743.87|14743.87|14743.87|14743.87|14743.87|14743.87|14743.87|0
1645456680000|2022-02-21 15:18:00|14744.54|14744.54|14744.54|14744.54|14744.54|14744.54|14744.54|14744.54|0
1645456690000|2022-02-21 15:18:10|14745.54|14745.54|14748.42|14748.42|14748.42|14748.42|14745.54|14745.54|0
1645456700000|2022-02-21 15:18:20|14750.1|14750.1|14753.1|14753.1|14753.1|14753.1|14750.1|14750.1|0
1645456720000|2022-02-21 15:18:40|14754.54|14754.54|14753.64|14753.64|14755.06|14755.06|14753.62|14753.62|0
1645456760000|2022-02-21 15:19:20|14754.11|14754.11|14756.93|14756.93|14756.93|14756.93|14754.11|14754.11|0
1645456770000|2022-02-21 15:19:30|14756.02|14756.02|14756.02|14756.02|14756.02|14756.02|14756.02|14756.02|0
1645456780000|2022-02-21 15:19:40|14757.41|14757.41|14760.6|14760.6|14760.6|14760.6|14757.41|14757.41|0
1645456790000|2022-02-21 15:19:50|14761.16|14761.16|14761.83|14761.83|14761.83|14761.83|14761.16|14761.16|0
1645456800000|2022-02-21 15:20:00|14762.05|14762.05|14763.17|14763.17|14763.17|14763.17|14762.05|14762.05|0
1645456810000|2022-02-21 15:20:10|14762.61|14762.61|14762.61|14762.61|14762.61|14762.61|14762.61|14762.61|0
1645456820000|2022-02-21 15:20:20|14762.83|14762.83|14762.83|14762.83|14762.83|14762.83|14762.83|14762.83|0
1645456830000|2022-02-21 15:20:30|14762.28|14762.28|14763.66|14763.66|14763.66|14763.66|14762.28|14762.28|0
1645456850000|2022-02-21 15:20:50|14763.19|14763.19|14763.19|14763.19|14763.19|14763.19|14763.19|14763.19|0
1645456890000|2022-02-21 15:21:30|14762.37|14762.37|14763.81|14763.81|14763.81|14763.81|14762.37|14762.37|0
1645456900000|2022-02-21 15:21:40|14765.22|14765.22|14765.22|14765.22|14765.22|14765.22|14765.22|14765.22|0
1645456910000|2022-02-21 15:21:50|14763.81|14763.81|14763.81|14763.81|14763.81|14763.81|14763.81|14763.81|0
1645456950000|2022-02-21 15:22:30|14764.72|14764.72|14764.72|14764.72|14764.72|14764.72|14764.72|14764.72|0
1645456960000|2022-02-21 15:22:40|14764.95|14764.95|14763.83|14763.83|14764.95|14764.95|14763.83|14763.83|0
1645456980000|2022-02-21 15:23:00|14763.37|14763.37|14763.37|14763.37|14763.37|14763.37|14763.37|14763.37|0
1645456990000|2022-02-21 15:23:10|14764.81|14764.81|14764.81|14764.81|14764.81|14764.81|14764.81|14764.81|0
1645457030000|2022-02-21 15:23:50|14765.28|14765.28|14765.28|14765.28|14765.28|14765.28|14765.28|14765.28|0
1645457040000|2022-02-21 15:24:00|14765.73|14765.73|14765.73|14765.73|14765.73|14765.73|14765.73|14765.73|0
1645457050000|2022-02-21 15:24:10|14767.17|14767.17|14767.17|14767.17|14767.17|14767.17|14767.17|14767.17|0
1645457080000|2022-02-21 15:24:40|14765.76|14765.76|14765.28|14765.28|14765.76|14765.76|14765.28|14765.28|0
1645457100000|2022-02-21 15:25:00|14765.76|14765.76|14765.76|14765.76|14765.76|14765.76|14765.76|14765.76|0
1645457110000|2022-02-21 15:25:10|14766.25|14766.25|14767.69|14767.69|14767.69|14767.69|14766.25|14766.25|0
1645457130000|2022-02-21 15:25:30|14765.86|14765.86|14764.03|14764.03|14765.86|14765.86|14764.03|14764.03|0
1645457150000|2022-02-21 15:25:50|14763.21|14763.21|14762.65|14762.65|14763.21|14763.21|14762.1|14762.1|0
1645457160000|2022-02-21 15:26:00|14761.19|14761.19|14748.38|14748.38|14761.19|14761.19|14748.38|14748.38|0
1645457170000|2022-02-21 15:26:10|14748.18|14748.18|14747.16|14747.16|14748.18|14748.18|14747.16|14747.16|0
1645457230000|2022-02-21 15:27:10|14748.05|14748.05|14748.05|14748.05|14748.05|14748.05|14748.05|14748.05|0
1645457260000|2022-02-21 15:27:40|14749.68|14749.68|14749.68|14749.68|14749.68|14749.68|14749.68|14749.68|0
1645457280000|2022-02-21 15:28:00|14750.1|14750.1|14755.09|14755.09|14755.09|14755.09|14750.1|14750.1|0
1645457290000|2022-02-21 15:28:10|14756.21|14756.21|14756.21|14756.21|14756.21|14756.21|14756.21|14756.21|0
1645457310000|2022-02-21 15:28:30|14758.1|14758.1|14758.1|14758.1|14758.1|14758.1|14758.1|14758.1|0
1645457330000|2022-02-21 15:28:50|14758.66|14758.66|14762|14762|14762|14762|14758.66|14758.66|0
1645457340000|2022-02-21 15:29:00|14759.77|14759.77|14759.77|14759.77|14759.77|14759.77|14759.77|14759.77|0
1645457370000|2022-02-21 15:29:30|14762.08|14762.08|14762.08|14762.08|14762.08|14762.08|14762.08|14762.08|0
1645457390000|2022-02-21 15:29:50|14760.67|14760.67|14760.67|14760.67|14760.67|14760.67|14760.67|14760.67|0
1645457470000|2022-02-21 15:31:10|14760.2|14760.2|14760.2|14760.2|14760.2|14760.2|14760.2|14760.2|0
1645457580000|2022-02-21 15:33:00|14760.64|14760.64|14760.42|14760.42|14760.64|14760.64|14760.42|14760.42|0
1645457590000|2022-02-21 15:33:10|14760.63|14760.63|14760.63|14760.63|14760.63|14760.63|14760.63|14760.63|0
1645457600000|2022-02-21 15:33:20|14761.57|14761.57|14761.07|14761.07|14761.57|14761.57|14761.07|14761.07|0
1645457640000|2022-02-21 15:34:00|14762.71|14762.71|14762.71|14762.71|14762.71|14762.71|14762.71|14762.71|0
1645457660000|2022-02-21 15:34:20|14765.45|14765.45|14765.45|14765.45|14765.45|14765.45|14765.45|14765.45|0
1645457680000|2022-02-21 15:34:40|14764.54|14764.54|14765.48|14765.48|14765.48|14765.48|14764.54|14764.54|0
1645457690000|2022-02-21 15:34:50|14766.42|14766.42|14766.42|14766.42|14766.42|14766.42|14766.42|14766.42|0
1645457700000|2022-02-21 15:35:00|14770.92|14770.92|14767.6|14767.6|14770.92|14770.92|14767.6|14767.6|0
1645457730000|2022-02-21 15:35:30|14768.41|14768.41|14769.53|14769.53|14769.53|14769.53|14768.41|14768.41|0
1645457740000|2022-02-21 15:35:40|14770.47|14770.47|14770.44|14770.44|14771.39|14771.39|14770.44|14770.44|0
1645457750000|2022-02-21 15:35:50|14771.39|14771.39|14767.52|14767.52|14771.39|14771.39|14767.52|14767.52|0
1645457770000|2022-02-21 15:36:10|14767.05|14767.05|14767.05|14767.05|14767.05|14767.05|14767.05|14767.05|0
1645457780000|2022-02-21 15:36:20|14767.51|14767.51|14767.51|14767.51|14767.51|14767.51|14767.51|14767.51|0
1645457820000|2022-02-21 15:37:00|14767.97|14767.97|14767.97|14767.97|14767.97|14767.97|14767.97|14767.97|0
1645457830000|2022-02-21 15:37:10|14768.44|14768.44|14768.44|14768.44|14768.44|14768.44|14768.44|14768.44|0
1645457840000|2022-02-21 15:37:20|14768.88|14768.88|14768.88|14768.88|14768.88|14768.88|14768.88|14768.88|0
1645457860000|2022-02-21 15:37:40|14769.7|14769.7|14770.52|14770.52|14770.52|14770.52|14769.7|14769.7|0
1645457880000|2022-02-21 15:38:00|14770.99|14770.99|14770.99|14770.99|14770.99|14770.99|14770.99|14770.99|0
1645457900000|2022-02-21 15:38:20|14769.56|14769.56|14769.56|14769.56|14769.56|14769.56|14769.56|14769.56|0
1645457930000|2022-02-21 15:38:50|14768.74|14768.74|14767.92|14767.92|14768.74|14768.74|14767.92|14767.92|0
1645457950000|2022-02-21 15:39:10|14767.51|14767.51|14767.51|14767.51|14767.51|14767.51|14767.51|14767.51|0
1645457970000|2022-02-21 15:39:30|14766.6|14766.6|14767.07|14767.07|14767.07|14767.07|14766.6|14766.6|0
1645457980000|2022-02-21 15:39:40|14767.52|14767.52|14767.52|14767.52|14767.52|14767.52|14767.52|14767.52|0
1645457990000|2022-02-21 15:39:50|14770.07|14770.07|14771.75|14771.75|14771.75|14771.75|14769.26|14769.26|0
1645458000000|2022-02-21 15:40:00|14770.83|14770.83|14770.27|14770.27|14770.83|14770.83|14770.27|14770.27|0
1645458020000|2022-02-21 15:40:20|14770.77|14770.77|14770.77|14770.77|14770.77|14770.77|14770.77|14770.77|0
1645458070000|2022-02-21 15:41:10|14771.23|14771.23|14771.69|14771.69|14771.69|14771.69|14771.23|14771.23|0
1645458080000|2022-02-21 15:41:20|14773.12|14773.12|14774.56|14774.56|14774.56|14774.56|14773.12|14773.12|0
1645458090000|2022-02-21 15:41:30|14774.1|14774.1|14774.32|14774.32|14774.32|14774.32|14774.1|14774.1|0
1645458100000|2022-02-21 15:41:40|14776.15|14776.15|14776.97|14776.97|14776.97|14776.97|14776.15|14776.15|0
1645458110000|2022-02-21 15:41:50|14776.15|14776.15|14776.15|14776.15|14776.15|14776.15|14776.15|14776.15|0
1645458130000|2022-02-21 15:42:10|14776.62|14776.62|14776.62|14776.62|14776.62|14776.62|14776.62|14776.62|0
1645458160000|2022-02-21 15:42:40|14775.21|14775.21|14772.76|14772.76|14775.21|14775.21|14772.76|14772.76|0
1645458180000|2022-02-21 15:43:00|14771.94|14771.94|14771.94|14771.94|14771.94|14771.94|14771.94|14771.94|0
1645458240000|2022-02-21 15:44:00|14773.82|14773.82|14773.82|14773.82|14773.82|14773.82|14773.82|14773.82|0
1645458260000|2022-02-21 15:44:20|14774.38|14774.38|14774.38|14774.38|14774.38|14774.38|14774.38|14774.38|0
1645458270000|2022-02-21 15:44:30|14774.94|14774.94|14774.38|14774.38|14774.94|14774.94|14774.38|14774.38|0
1645458300000|2022-02-21 15:45:00|14775.3|14775.3|14775.3|14775.3|14775.3|14775.3|14775.3|14775.3|0
1645458330000|2022-02-21 15:45:30|14776.95|14776.95|14776.95|14776.95|14776.95|14776.95|14776.95|14776.95|0
1645458340000|2022-02-21 15:45:40|14777.42|14777.42|14777.42|14777.42|14777.42|14777.42|14777.42|14777.42|0
1645458370000|2022-02-21 15:46:10|14778.86|14778.86|14778.86|14778.86|14778.86|14778.86|14778.86|14778.86|0
1645458390000|2022-02-21 15:46:30|14778.39|14778.39|14777.92|14777.92|14778.39|14778.39|14777.46|14777.46|0
1645458400000|2022-02-21 15:46:40|14777|14777|14777|14777|14777|14777|14777|14777|0
1645458440000|2022-02-21 15:47:20|14778.44|14778.44|14778.44|14778.44|14778.44|14778.44|14778.44|14778.44|0
1645458450000|2022-02-21 15:47:30|14779.87|14779.87|14779.87|14779.87|14779.87|14779.87|14779.87|14779.87|0
1645458460000|2022-02-21 15:47:40|14780.09|14780.09|14780.09|14780.09|14780.09|14780.09|14780.09|14780.09|0
1645458500000|2022-02-21 15:48:20|14780.57|14780.57|14779.62|14779.62|14780.57|14780.57|14779.62|14779.62|0
1645458510000|2022-02-21 15:48:30|14776.36|14776.36|14772.54|14772.54|14776.36|14776.36|14772.54|14772.54|0
1645458530000|2022-02-21 15:48:50|14766.92|14766.92|14760.25|14760.25|14766.92|14766.92|14760.2|14760.2|0
1645458540000|2022-02-21 15:49:00|14759.33|14759.33|14759.33|14759.33|14759.33|14759.33|14759.33|14759.33|0
1645458550000|2022-02-21 15:49:10|14758.77|14758.77|14758.77|14758.77|14758.77|14758.77|14758.77|14758.77|0
1645458570000|2022-02-21 15:49:30|14757.14|14757.14|14756.67|14756.67|14757.14|14757.14|14756.67|14756.67|0
1645458580000|2022-02-21 15:49:40|14753.45|14753.45|14748.57|14748.57|14754.37|14754.37|14748.57|14748.57|0
1645458640000|2022-02-21 15:50:40|14746.69|14746.69|14746.69|14746.69|14746.69|14746.69|14746.69|14746.69|0
1645458660000|2022-02-21 15:51:00|14745.87|14745.87|14745.87|14745.87|14745.87|14745.87|14745.87|14745.87|0
1645458690000|2022-02-21 15:51:30|14742.65|14742.65|14742.65|14742.65|14742.65|14742.65|14742.65|14742.65|0
1645458720000|2022-02-21 15:52:00|14742.18|14742.18|14742.18|14742.18|14742.18|14742.18|14742.18|14742.18|0
1645458730000|2022-02-21 15:52:10|14741.07|14741.07|14741.07|14741.07|14741.07|14741.07|14741.07|14741.07|0
1645458740000|2022-02-21 15:52:20|14740.61|14740.61|14740.61|14740.61|14740.61|14740.61|14740.61|14740.61|0
1645458800000|2022-02-21 15:53:20|14737.74|14737.74|14734.87|14734.87|14737.74|14737.74|14734.87|14734.87|0
1645458810000|2022-02-21 15:53:30|14738.33|14738.33|14738.58|14738.58|14738.58|14738.58|14738.33|14738.33|0
1645458830000|2022-02-21 15:53:50|14738.79|14738.79|14743.51|14743.51|14743.51|14743.51|14738.79|14738.79|0
1645458840000|2022-02-21 15:54:00|14743.72|14743.72|14746.37|14746.37|14746.37|14746.37|14743.72|14743.72|0
1645458850000|2022-02-21 15:54:10|14746.17|14746.17|14746.17|14746.17|14746.17|14746.17|14746.17|14746.17|0
1645458870000|2022-02-21 15:54:30|14746.99|14746.99|14746.99|14746.99|14746.99|14746.99|14746.99|14746.99|0
1645458900000|2022-02-21 15:55:00|14747.9|14747.9|14749.27|14749.27|14749.27|14749.27|14747.44|14747.44|0
1645458910000|2022-02-21 15:55:10|14747.44|14747.44|14746.63|14746.63|14747.44|14747.44|14746.63|14746.63|0
1645458940000|2022-02-21 15:55:40|14747.57|14747.57|14747.57|14747.57|14747.57|14747.57|14747.57|14747.57|0
1645458960000|2022-02-21 15:56:00|14753.35|14753.35|14755.57|14755.57|14757.24|14757.24|14753.35|14753.35|0
1645458970000|2022-02-21 15:56:10|14753.93|14753.93|14751.92|14751.92|14753.93|14753.93|14751.7|14751.7|0
1645458980000|2022-02-21 15:56:20|14751.36|14751.36|14751.36|14751.36|14751.36|14751.36|14751.36|14751.36|0
1645459010000|2022-02-21 15:56:50|14749.37|14749.37|14749.93|14749.93|14749.93|14749.93|14749.37|14749.37|0
1645459060000|2022-02-21 15:57:40|14750.4|14750.4|14751.84|14751.84|14751.84|14751.84|14750.4|14750.4|0
1645459080000|2022-02-21 15:58:00|14750.89|14750.89|14750.89|14750.89|14750.89|14750.89|14750.89|14750.89|0
1645459130000|2022-02-21 15:58:50|14753.64|14753.64|14752.52|14752.52|14753.64|14753.64|14752.52|14752.52|0
1645459140000|2022-02-21 15:59:00|14754.4|14754.4|14754.4|14754.4|14754.4|14754.4|14754.4|14754.4|0
1645459180000|2022-02-21 15:59:40|14751.63|14751.63|14751.63|14751.63|14751.63|14751.63|14751.63|14751.63|0
1645459200000|2022-02-21 16:00:00|14752.55|14752.55|14752.08|14752.08|14752.55|14752.55|14752.08|14752.08|0
1645459220000|2022-02-21 16:00:20|14752.64|14752.64|14752.64|14752.64|14752.64|14752.64|14752.64|14752.64|0
1645459260000|2022-02-21 16:01:00|14764.35|14764.35|14762.18|14762.18|14764.35|14764.35|14760.71|14760.71|0
1645459270000|2022-02-21 16:01:10|14760.54|14760.54|14760.54|14760.54|14760.54|14760.54|14760.54|14760.54|0
1645459280000|2022-02-21 16:01:20|14760.99|14760.99|14760.99|14760.99|14760.99|14760.99|14760.99|14760.99|0
1645459310000|2022-02-21 16:01:50|14761.55|14761.55|14761.55|14761.55|14761.55|14761.55|14761.55|14761.55|0
1645459320000|2022-02-21 16:02:00|14762.11|14762.11|14762.11|14762.11|14762.11|14762.11|14762.11|14762.11|0
1645459360000|2022-02-21 16:02:40|14763.54|14763.54|14763.54|14763.54|14763.54|14763.54|14763.54|14763.54|0
1645459370000|2022-02-21 16:02:50|14763.76|14763.76|14763.76|14763.76|14763.76|14763.76|14763.76|14763.76|0
1645459390000|2022-02-21 16:03:10|14764.24|14764.24|14764.24|14764.24|14764.24|14764.24|14764.24|14764.24|0
1645459440000|2022-02-21 16:04:00|14766.69|14766.69|14766.69|14766.69|14766.69|14766.69|14766.69|14766.69|0
1645459450000|2022-02-21 16:04:10|14765.87|14765.87|14765.87|14765.87|14765.87|14765.87|14765.87|14765.87|0
1645459490000|2022-02-21 16:04:50|14764.96|14764.96|14764.96|14764.96|14764.96|14764.96|14764.04|14764.04|0
1645459510000|2022-02-21 16:05:10|14765.77|14765.77|14765.77|14765.77|14765.77|14765.77|14765.77|14765.77|0
1645459520000|2022-02-21 16:05:20|14764.66|14764.66|14764.1|14764.1|14764.66|14764.66|14764.1|14764.1|0
1645459550000|2022-02-21 16:05:50|14765.01|14765.01|14765.9|14765.9|14765.9|14765.9|14765.01|14765.01|0
1645459560000|2022-02-21 16:06:00|14766.35|14766.35|14766.35|14766.35|14766.35|14766.35|14766.35|14766.35|0
1645459570000|2022-02-21 16:06:10|14766.55|14766.55|14766.55|14766.55|14766.55|14766.55|14766.55|14766.55|0
1645459600000|2022-02-21 16:06:40|14767.37|14767.37|14766.55|14766.55|14767.37|14767.37|14766.55|14766.55|0
1645459650000|2022-02-21 16:07:30|14767.99|14767.99|14769.42|14769.42|14769.42|14769.42|14767.99|14767.99|0
1645459660000|2022-02-21 16:07:40|14771.97|14771.97|14772.57|14772.57|14772.57|14772.57|14771.97|14771.97|0
1645459670000|2022-02-21 16:07:50|14774|14774|14775.32|14775.32|14775.32|14775.32|14774|14774|0
1645459680000|2022-02-21 16:08:00|14775.77|14775.77|14775.77|14775.77|14775.77|14775.77|14775.77|14775.77|0
1645459700000|2022-02-21 16:08:20|14774.96|14774.96|14774.96|14774.96|14774.96|14774.96|14774.96|14774.96|0
1645459710000|2022-02-21 16:08:30|14775.9|14775.9|14775.9|14775.9|14775.9|14775.9|14775.9|14775.9|0
1645459720000|2022-02-21 16:08:40|14776.72|14776.72|14777.16|14777.16|14777.16|14777.16|14776.72|14776.72|0
1645459730000|2022-02-21 16:08:50|14777.72|14777.72|14777.72|14777.72|14777.72|14777.72|14777.72|14777.72|0
1645459760000|2022-02-21 16:09:20|14776.9|14776.9|14776.09|14776.09|14776.9|14776.9|14776.09|14776.09|0
1645459780000|2022-02-21 16:09:40|14777.28|14777.28|14778.27|14778.27|14778.27|14778.27|14777.28|14777.28|0
1645459790000|2022-02-21 16:09:50|14778.5|14778.5|14778.5|14778.5|14778.5|14778.5|14778.5|14778.5|0
1645459820000|2022-02-21 16:10:20|14779.93|14779.93|14779.93|14779.93|14779.93|14779.93|14779.93|14779.93|0
1645459830000|2022-02-21 16:10:30|14779.73|14779.73|14779.73|14779.73|14779.73|14779.73|14779.73|14779.73|0
1645459850000|2022-02-21 16:10:50|14780.14|14780.14|14779.19|14779.19|14780.14|14780.14|14779.19|14779.19|0
1645459920000|2022-02-21 16:12:00|14778.97|14778.97|14778.97|14778.97|14778.97|14778.97|14778.97|14778.97|0
1645459930000|2022-02-21 16:12:10|14778.47|14778.47|14778.47|14778.47|14778.47|14778.47|14778.47|14778.47|0
1645459950000|2022-02-21 16:12:30|14779.42|14779.42|14780.36|14780.36|14780.36|14780.36|14779.42|14779.42|0
1645459960000|2022-02-21 16:12:40|14779.8|14779.8|14779.8|14779.8|14779.8|14779.8|14779.8|14779.8|0
1645459980000|2022-02-21 16:13:00|14778.86|14778.86|14778.86|14778.86|14778.86|14778.86|14778.86|14778.86|0
1645460010000|2022-02-21 16:13:30|14779.97|14779.97|14780.53|14780.53|14780.53|14780.53|14779.97|14779.97|0
1645460020000|2022-02-21 16:13:40|14779.97|14779.97|14779.97|14779.97|14779.97|14779.97|14779.97|14779.97|0
1645460030000|2022-02-21 16:13:50|14780.92|14780.92|14780.92|14780.92|14780.92|14780.92|14780.92|14780.92|0
1645460040000|2022-02-21 16:14:00|14781.14|14781.14|14781.93|14781.93|14782.43|14782.43|14781.14|14781.14|0
1645460050000|2022-02-21 16:14:10|14780.82|14780.82|14780.82|14780.82|14780.82|14780.82|14780.82|14780.82|0
1645460060000|2022-02-21 16:14:20|14781.93|14781.93|14781.93|14781.93|14781.93|14781.93|14781.93|14781.93|0
1645460080000|2022-02-21 16:14:40|14782.87|14782.87|14782.87|14782.87|14782.87|14782.87|14782.87|14782.87|0
1645460110000|2022-02-21 16:15:10|14782.42|14782.42|14782.42|14782.42|14782.42|14782.42|14782.42|14782.42|0
1645460120000|2022-02-21 16:15:20|14780.74|14780.74|14780.74|14780.74|14780.74|14780.74|14780.74|14780.74|0
1645460160000|2022-02-21 16:16:00|14780.97|14780.97|14779.55|14779.55|14780.97|14780.97|14779.55|14779.55|0
1645460210000|2022-02-21 16:16:50|14780.49|14780.49|14780.49|14780.49|14780.49|14780.49|14780.49|14780.49|0
1645460220000|2022-02-21 16:17:00|14779.68|14779.68|14779.23|14779.23|14779.68|14779.68|14779.23|14779.23|0
1645460230000|2022-02-21 16:17:10|14778.76|14778.76|14777.56|14777.56|14778.76|14778.76|14777.56|14777.56|0
1645460240000|2022-02-21 16:17:20|14778.55|14778.55|14779.55|14779.55|14779.55|14779.55|14778.55|14778.55|0
1645460250000|2022-02-21 16:17:30|14779.34|14779.34|14776.79|14776.79|14779.34|14779.34|14776.79|14776.79|0
1645460260000|2022-02-21 16:17:40|14777.23|14777.23|14777.23|14777.23|14777.23|14777.23|14777.23|14777.23|0
1645460280000|2022-02-21 16:18:00|14776.68|14776.68|14777.15|14777.15|14777.15|14777.15|14776.68|14776.68|0
1645460290000|2022-02-21 16:18:10|14776.94|14776.94|14776.94|14776.94|14776.94|14776.94|14776.94|14776.94|0
1645460300000|2022-02-21 16:18:20|14777.15|14777.15|14777.15|14777.15|14777.15|14777.15|14777.15|14777.15|0
1645460350000|2022-02-21 16:19:10|14776.69|14776.69|14776.69|14776.69|14776.69|14776.69|14776.69|14776.69|0
1645460370000|2022-02-21 16:19:30|14775.25|14775.25|14773.82|14773.82|14775.25|14775.25|14773.82|14773.82|0
1645460380000|2022-02-21 16:19:40|14774.28|14774.28|14774.28|14774.28|14774.28|14774.28|14774.28|14774.28|0
1645460390000|2022-02-21 16:19:50|14773.83|14773.83|14773.83|14773.83|14773.83|14773.83|14773.83|14773.83|0
1645460400000|2022-02-21 16:20:00|14772.4|14772.4|14770.5|14770.5|14772.4|14772.4|14770.5|14770.5|0
1645460420000|2022-02-21 16:20:20|14772.14|14772.14|14772.14|14772.14|14772.14|14772.14|14772.14|14772.14|0
1645460430000|2022-02-21 16:20:30|14771.2|14771.2|14766.88|14766.88|14771.2|14771.2|14766.88|14766.88|0
1645460440000|2022-02-21 16:20:40|14766.32|14766.32|14763.87|14763.87|14766.32|14766.32|14763.87|14763.87|0
1645460450000|2022-02-21 16:20:50|14762.87|14762.87|14762.67|14762.67|14762.87|14762.87|14762.67|14762.67|0
1645460460000|2022-02-21 16:21:00|14760.84|14760.84|14759.4|14759.4|14760.84|14760.84|14759.4|14759.4|0
1645460480000|2022-02-21 16:21:20|14759.53|14759.53|14758.97|14758.97|14759.53|14759.53|14758.97|14758.97|0
1645460490000|2022-02-21 16:21:30|14758.03|14758.03|14756.59|14756.59|14758.03|14758.03|14756.59|14756.59|0
1645460500000|2022-02-21 16:21:40|14756.04|14756.04|14756.04|14756.04|14756.04|14756.04|14756.04|14756.04|0
1645460530000|2022-02-21 16:22:10|14754.6|14754.6|14754.6|14754.6|14754.6|14754.6|14754.6|14754.6|0
1645460540000|2022-02-21 16:22:20|14755.54|14755.54|14756.98|14756.98|14756.98|14756.98|14755.54|14755.54|0
1645460550000|2022-02-21 16:22:30|14756.51|14756.51|14756.71|14756.71|14756.71|14756.71|14756.51|14756.51|0
1645460570000|2022-02-21 16:22:50|14756.26|14756.26|14756.26|14756.26|14756.26|14756.26|14756.26|14756.26|0
1645460580000|2022-02-21 16:23:00|14755.34|14755.34|14755.34|14755.34|14755.34|14755.34|14755.34|14755.34|0
1645460590000|2022-02-21 16:23:10|14753.91|14753.91|14753.91|14753.91|14753.91|14753.91|14753.91|14753.91|0
1645460600000|2022-02-21 16:23:20|14754.38|14754.38|14754.38|14754.38|14754.38|14754.38|14754.38|14754.38|0
1645460610000|2022-02-21 16:23:30|14755.81|14755.81|14757.2|14757.2|14757.2|14757.2|14755.81|14755.81|0
1645460620000|2022-02-21 16:23:40|14757.67|14757.67|14757.67|14757.67|14757.67|14757.67|14757.67|14757.67|0
1645460640000|2022-02-21 16:24:00|14758.49|14758.49|14760.31|14760.31|14760.31|14760.31|14758.49|14758.49|0
1645460660000|2022-02-21 16:24:20|14759.84|14759.84|14759.84|14759.84|14759.84|14759.84|14759.84|14759.84|0
1645460690000|2022-02-21 16:24:50|14760.31|14760.31|14759.82|14759.82|14760.31|14760.31|14759.82|14759.82|0
1645460700000|2022-02-21 16:25:00|14758.18|14758.18|14759.65|14759.65|14759.65|14759.65|14758.18|14758.18|0
1645460720000|2022-02-21 16:25:20|14760.47|14760.47|14759.99|14759.99|14760.47|14760.47|14759.99|14759.99|0
1645460740000|2022-02-21 16:25:40|14759.54|14759.54|14757.4|14757.4|14759.54|14759.54|14757.4|14757.4|0
1645460750000|2022-02-21 16:25:50|14756.93|14756.93|14757.05|14757.05|14757.05|14757.05|14755.5|14755.5|0
1645460760000|2022-02-21 16:26:00|14753.73|14753.73|14751.91|14751.91|14753.73|14753.73|14751.91|14751.91|0
1645460770000|2022-02-21 16:26:10|14752.72|14752.72|14753.74|14753.74|14753.74|14753.74|14752.72|14752.72|0
1645460780000|2022-02-21 16:26:20|14755.17|14755.17|14755.17|14755.17|14755.17|14755.17|14755.17|14755.17|0
1645460790000|2022-02-21 16:26:30|14756.59|14756.59|14756.59|14756.59|14756.59|14756.59|14756.59|14756.59|0
1645460800000|2022-02-21 16:26:40|14755.77|14755.77|14755.77|14755.77|14755.77|14755.77|14755.77|14755.77|0
1645460810000|2022-02-21 16:26:50|14755.31|14755.31|14755.31|14755.31|14755.31|14755.31|14755.31|14755.31|0
1645460820000|2022-02-21 16:27:00|14756.13|14756.13|14759.39|14759.39|14759.39|14759.39|14756.13|14756.13|0
1645460830000|2022-02-21 16:27:10|14759.19|14759.19|14759.19|14759.19|14759.19|14759.19|14759.19|14759.19|0
1645460840000|2022-02-21 16:27:20|14757.36|14757.36|14756.8|14756.8|14757.36|14757.36|14756.8|14756.8|0
1645460850000|2022-02-21 16:27:30|14759.67|14759.67|14756.8|14756.8|14759.67|14759.67|14756.8|14756.8|0
1645460860000|2022-02-21 16:27:40|14755.98|14755.98|14753.6|14753.6|14755.98|14755.98|14753.6|14753.6|0
1645460880000|2022-02-21 16:28:00|14754.42|14754.42|14754.88|14754.88|14754.88|14754.88|14754.42|14754.42|0
1645460890000|2022-02-21 16:28:10|14752.01|14752.01|14748.59|14748.59|14752.01|14752.01|14748.59|14748.59|0
1645460900000|2022-02-21 16:28:20|14749.06|14749.06|14749.06|14749.06|14749.06|14749.06|14749.06|14749.06|0
1645460920000|2022-02-21 16:28:40|14749.88|14749.88|14749.88|14749.88|14749.88|14749.88|14749.88|14749.88|0
1645460930000|2022-02-21 16:28:50|14750.35|14750.35|14748.94|14748.94|14750.35|14750.35|14748.94|14748.94|0
1645460940000|2022-02-21 16:29:00|14750.77|14750.77|14750.82|14750.82|14752.45|14752.45|14750.77|14750.77|0
1645460950000|2022-02-21 16:29:10|14750.36|14750.36|14738.71|14738.71|14750.82|14750.82|14738.71|14738.71|0
1645460960000|2022-02-21 16:29:20|14739.52|14739.52|14734.8|14734.8|14739.52|14739.52|14733.16|14733.16|0
1645460970000|2022-02-21 16:29:30|14734.38|14734.38|14736.51|14736.51|14736.51|14736.51|14734.38|14734.38|0
1645460980000|2022-02-21 16:29:40|14737.33|14737.33|14733.01|14733.01|14737.33|14737.33|14732.81|14732.81|0
1645460990000|2022-02-21 16:29:50|14734.45|14734.45|14736.5|14736.5|14736.5|14736.5|14733.01|14733.01|0
1645517700000|2022-02-22 08:15:00|14562.36|14562.36|14561.44|14561.44|14562.36|14562.36|14561.44|14561.44|0
1645517710000|2022-02-22 08:15:10|14561.03|14561.03|14561.03|14561.03|14561.03|14561.03|14560.62|14560.62|0
1645517730000|2022-02-22 08:15:30|14559.6|14559.6|14559.6|14559.6|14559.6|14559.6|14559.6|14559.6|0
1645517740000|2022-02-22 08:15:40|14560.94|14560.94|14557.3|14557.3|14560.94|14560.94|14557.3|14557.3|0
1645517750000|2022-02-22 08:15:50|14557.52|14557.52|14555.72|14555.72|14560.84|14560.84|14555.72|14555.72|0
1645517760000|2022-02-22 08:16:00|14554.9|14554.9|14547.42|14547.42|14554.9|14554.9|14547.42|14547.42|0
1645517770000|2022-02-22 08:16:10|14543.51|14543.51|14522.21|14522.21|14543.51|14543.51|14521.59|14521.59|0
1645517780000|2022-02-22 08:16:20|14521.59|14521.59|14507.96|14507.96|14521.59|14521.59|14507.96|14507.96|0
1645517790000|2022-02-22 08:16:30|14509.59|14509.59|14510.7|14510.7|14510.7|14510.7|14508.77|14508.77|0
1645517800000|2022-02-22 08:16:40|14509.79|14509.79|14509.79|14509.79|14509.79|14509.79|14509.79|14509.79|0
1645517820000|2022-02-22 08:17:00|14506.92|14506.92|14505.48|14505.48|14506.92|14506.92|14505.48|14505.48|0
1645517840000|2022-02-22 08:17:20|14508.16|14508.16|14508.36|14508.36|14508.36|14508.36|14508.16|14508.16|0
1645517850000|2022-02-22 08:17:30|14508.83|14508.83|14511.78|14511.78|14511.78|14511.78|14508.83|14508.83|0
1645517860000|2022-02-22 08:17:40|14514.65|14514.65|14516.93|14516.93|14519.38|14519.38|14514.65|14514.65|0
1645517870000|2022-02-22 08:17:50|14517.74|14517.74|14519.39|14519.39|14519.39|14519.39|14516.93|14516.93|0
1645517880000|2022-02-22 08:18:00|14520.39|14520.39|14515.59|14515.59|14520.39|14520.39|14515.59|14515.59|0
1645517890000|2022-02-22 08:18:10|14514.35|14514.35|14514.97|14514.97|14514.97|14514.97|14514.35|14514.35|0
1645517900000|2022-02-22 08:18:20|14510.67|14510.67|14513.12|14513.12|14513.12|14513.12|14510.67|14510.67|0
1645517910000|2022-02-22 08:18:30|14511.49|14511.49|14508.7|14508.7|14511.49|14511.49|14508.7|14508.7|0
1645517940000|2022-02-22 08:19:00|14509.52|14509.52|14508.7|14508.7|14509.72|14509.72|14508.7|14508.7|0
1645517950000|2022-02-22 08:19:10|14509.11|14509.11|14509.52|14509.52|14509.52|14509.52|14509.11|14509.11|0
1645517960000|2022-02-22 08:19:20|14507.07|14507.07|14506.61|14506.61|14507.07|14507.07|14506.61|14506.61|0
1645517990000|2022-02-22 08:19:50|14508.84|14508.84|14514.48|14514.48|14514.48|14514.48|14508.84|14508.84|0
1645518000000|2022-02-22 08:20:00|14517.22|14517.22|14522.56|14522.56|14523.38|14523.38|14517.22|14517.22|0
1645518010000|2022-02-22 08:20:10|14524.75|14524.75|14534.42|14534.42|14536.59|14536.59|14524.75|14524.75|0
1645518020000|2022-02-22 08:20:20|14536.25|14536.25|14538.08|14538.08|14541.57|14541.57|14536.25|14536.25|0
1645518030000|2022-02-22 08:20:30|14537.16|14537.16|14537.16|14537.16|14537.16|14537.16|14537.16|14537.16|0
1645518040000|2022-02-22 08:20:40|14548.95|14548.95|14553.32|14553.32|14553.32|14553.32|14548.95|14548.95|0
1645518060000|2022-02-22 08:21:00|14556.06|14556.06|14568.14|14568.14|14568.14|14568.14|14556.06|14556.06|0
1645518070000|2022-02-22 08:21:10|14569.06|14569.06|14577.56|14577.56|14577.56|14577.56|14567.68|14567.68|0
1645518080000|2022-02-22 08:21:20|14575.93|14575.93|14575.93|14575.93|14575.93|14575.93|14575.93|14575.93|0
1645518090000|2022-02-22 08:21:30|14577.04|14577.04|14577.04|14577.04|14577.04|14577.04|14577.04|14577.04|0
1645518100000|2022-02-22 08:21:40|14572.47|14572.47|14570.14|14570.14|14572.47|14572.47|14570.14|14570.14|0
1645518110000|2022-02-22 08:21:50|14567.91|14567.91|14561.97|14561.97|14567.91|14567.91|14561.97|14561.97|0
1645518120000|2022-02-22 08:22:00|14564.72|14564.72|14564.72|14564.72|14564.72|14564.72|14564.72|14564.72|0
1645518130000|2022-02-22 08:22:10|14565.34|14565.34|14570.37|14570.37|14570.37|14570.37|14565.34|14565.34|0
1645518140000|2022-02-22 08:22:20|14573.19|14573.19|14584.93|14584.93|14585.85|14585.85|14572.74|14572.74|0
1645518150000|2022-02-22 08:22:30|14581.43|14581.43|14576.55|14576.55|14581.43|14581.43|14576.14|14576.14|0
1645518170000|2022-02-22 08:22:50|14580.21|14580.21|14580.21|14580.21|14580.21|14580.21|14580.21|14580.21|0
1645518180000|2022-02-22 08:23:00|14581.03|14581.03|14591.21|14591.21|14591.21|14591.21|14577.25|14577.25|0
1645518190000|2022-02-22 08:23:10|14590.22|14590.22|14590.84|14590.84|14590.84|14590.84|14590.22|14590.22|0
1645518200000|2022-02-22 08:23:20|14593.02|14593.02|14593.02|14593.02|14593.02|14593.02|14593.02|14593.02|0
1645518210000|2022-02-22 08:23:30|14594.91|14594.91|14596.54|14596.54|14596.54|14596.54|14594.91|14594.91|0
1645518240000|2022-02-22 08:24:00|14597.1|14597.1|14595.11|14595.11|14597.1|14597.1|14595.11|14595.11|0
1645518260000|2022-02-22 08:24:20|14597.56|14597.56|14600.23|14600.23|14601.03|14601.03|14597.56|14597.56|0
1645518270000|2022-02-22 08:24:30|14604.81|14604.81|14611.78|14611.78|14613.41|14613.41|14604.81|14604.81|0
1645518280000|2022-02-22 08:24:40|14614.23|14614.23|14614.23|14614.23|14614.23|14614.23|14614.23|14614.23|0
1645518290000|2022-02-22 08:24:50|14615.64|14615.64|14619.77|14619.77|14620.59|14620.59|14615.17|14615.17|0
1645518300000|2022-02-22 08:25:00|14621.76|14621.76|14625.32|14625.32|14626.24|14626.24|14621.76|14621.76|0
1645518320000|2022-02-22 08:25:20|14629.23|14629.23|14628.67|14628.67|14629.23|14629.23|14628.67|14628.67|0
1645518350000|2022-02-22 08:25:50|14630.5|14630.5|14637.39|14637.39|14637.39|14637.39|14630.5|14630.5|0
1645518370000|2022-02-22 08:26:10|14634.52|14634.52|14634.52|14634.52|14634.52|14634.52|14634.52|14634.52|0
1645518380000|2022-02-22 08:26:20|14635.46|14635.46|14631.4|14631.4|14635.46|14635.46|14631.4|14631.4|0
1645518410000|2022-02-22 08:26:50|14629.17|14629.17|14629.17|14629.17|14629.17|14629.17|14629.17|14629.17|0
1645518430000|2022-02-22 08:27:10|14630.29|14630.29|14630.29|14630.29|14630.29|14630.29|14630.29|14630.29|0
1645518450000|2022-02-22 08:27:30|14631.2|14631.2|14631.2|14631.2|14631.2|14631.2|14631.2|14631.2|0
1645518470000|2022-02-22 08:27:50|14632.32|14632.32|14636.4|14636.4|14636.4|14636.4|14632.32|14632.32|0
1645518490000|2022-02-22 08:28:10|14635.29|14635.29|14634.17|14634.17|14635.29|14635.29|14634.17|14634.17|0
1645518500000|2022-02-22 08:28:20|14635.29|14635.29|14637.12|14637.12|14637.12|14637.12|14635.29|14635.29|0
1645518510000|2022-02-22 08:28:30|14638.95|14638.95|14638.49|14638.49|14638.95|14638.95|14638.49|14638.49|0
1645518520000|2022-02-22 08:28:40|14640.38|14640.38|14642.96|14642.96|14642.96|14642.96|14640.38|14640.38|0
1645518540000|2022-02-22 08:29:00|14642.4|14642.4|14642.4|14642.4|14642.4|14642.4|14642.4|14642.4|0
1645518550000|2022-02-22 08:29:10|14644.23|14644.23|14647.81|14647.81|14647.81|14647.81|14644.23|14644.23|0
1645518560000|2022-02-22 08:29:20|14651.16|14651.16|14648.25|14648.25|14651.16|14651.16|14648.25|14648.25|0
1645518570000|2022-02-22 08:29:30|14651.52|14651.52|14656.52|14656.52|14657.34|14657.34|14651.52|14651.52|0
1645518580000|2022-02-22 08:29:40|14656.99|14656.99|14663.66|14663.66|14663.66|14663.66|14656.99|14656.99|0
1645518590000|2022-02-22 08:29:50|14664.6|14664.6|14668.35|14668.35|14668.35|14668.35|14664.6|14664.6|0
1645518600000|2022-02-22 08:30:00|14666.92|14666.92|14660.18|14660.18|14666.92|14666.92|14659.72|14659.72|0
1645518610000|2022-02-22 08:30:10|14659.26|14659.26|14659.49|14659.49|14659.49|14659.49|14659.26|14659.26|0
1645518630000|2022-02-22 08:30:30|14660.43|14660.43|14659.49|14659.49|14660.43|14660.43|14659.49|14659.49|0
1645518640000|2022-02-22 08:30:40|14652.63|14652.63|14652.63|14652.63|14652.63|14652.63|14652.63|14652.63|0
1645518650000|2022-02-22 08:30:50|14650.8|14650.8|14633.69|14633.69|14650.8|14650.8|14633.69|14633.69|0
1645518660000|2022-02-22 08:31:00|14632.32|14632.32|14631.86|14631.86|14632.32|14632.32|14631.86|14631.86|0
1645518670000|2022-02-22 08:31:10|14630.03|14630.03|14620.11|14620.11|14630.03|14630.03|14615.81|14615.81|0
1645518680000|2022-02-22 08:31:20|14618.67|14618.67|14608.21|14608.21|14618.67|14618.67|14608.21|14608.21|0
1645518690000|2022-02-22 08:31:30|14605.97|14605.97|14606.65|14606.65|14606.65|14606.65|14605.97|14605.97|0
1645518710000|2022-02-22 08:31:50|14604.82|14604.82|14604.82|14604.82|14604.82|14604.82|14604.82|14604.82|0
1645518720000|2022-02-22 08:32:00|14605.73|14605.73|14615.94|14615.94|14615.94|14615.94|14604.04|14604.04|0
1645518730000|2022-02-22 08:32:10|14613.19|14613.19|14613.19|14613.19|14613.19|14613.19|14613.19|14613.19|0
1645518740000|2022-02-22 08:32:20|14614.01|14614.01|14609.84|14609.84|14614.01|14614.01|14609.84|14609.84|0
1645518750000|2022-02-22 08:32:30|14610.65|14610.65|14610.65|14610.65|14610.65|14610.65|14610.65|14610.65|0
1645518760000|2022-02-22 08:32:40|14614.96|14614.96|14614.96|14614.96|14614.96|14614.96|14614.96|14614.96|0
1645518770000|2022-02-22 08:32:50|14613.13|14613.13|14613.13|14613.13|14613.13|14613.13|14613.13|14613.13|0
1645518780000|2022-02-22 08:33:00|14614.04|14614.04|14616.27|14616.27|14616.27|14616.27|14614.04|14614.04|0
1645518790000|2022-02-22 08:33:10|14611.97|14611.97|14610.14|14610.14|14611.97|14611.97|14610.14|14610.14|0
1645518800000|2022-02-22 08:33:20|14612.52|14612.52|14614.11|14614.11|14614.11|14614.11|14612.52|14612.52|0
1645518810000|2022-02-22 08:33:30|14618.42|14618.42|14618.71|14618.71|14621.16|14621.16|14618.42|14618.42|0
1645518850000|2022-02-22 08:34:10|14620.19|14620.19|14621.42|14621.42|14621.42|14621.42|14620.19|14620.19|0
1645518860000|2022-02-22 08:34:20|14624.16|14624.16|14623.25|14623.25|14624.16|14624.16|14623.25|14623.25|0
1645518880000|2022-02-22 08:34:40|14625.08|14625.08|14631.17|14631.17|14631.17|14631.17|14625.08|14625.08|0
1645518890000|2022-02-22 08:34:50|14630.23|14630.23|14627.78|14627.78|14630.23|14630.23|14627.78|14627.78|0
1645518910000|2022-02-22 08:35:10|14626.86|14626.86|14626.86|14626.86|14626.86|14626.86|14626.86|14626.86|0
1645518930000|2022-02-22 08:35:30|14628.28|14628.28|14633.83|14633.83|14634.29|14634.29|14628.28|14628.28|0
1645518940000|2022-02-22 08:35:40|14636.28|14636.28|14636.28|14636.28|14636.28|14636.28|14636.28|14636.28|0
1645518960000|2022-02-22 08:36:00|14636.48|14636.48|14637.07|14637.07|14637.07|14637.07|14636.48|14636.48|0
1645518990000|2022-02-22 08:36:30|14640.98|14640.98|14640.98|14640.98|14640.98|14640.98|14640.98|14640.98|0
1645519000000|2022-02-22 08:36:40|14642.39|14642.39|14642.39|14642.39|14642.39|14642.39|14642.39|14642.39|0
1645519010000|2022-02-22 08:36:50|14642.99|14642.99|14642.99|14642.99|14642.99|14642.99|14642.99|14642.99|0
1645519050000|2022-02-22 08:37:30|14643.91|14643.91|14643.91|14643.91|14643.91|14643.91|14643.91|14643.91|0
1645519080000|2022-02-22 08:38:00|14650.31|14650.31|14659.85|14659.85|14661.64|14661.64|14650.31|14650.31|0
1645519100000|2022-02-22 08:38:20|14662.64|14662.64|14664.6|14664.6|14665.51|14665.51|14662.64|14662.64|0
1645519110000|2022-02-22 08:38:30|14661.85|14661.85|14656.75|14656.75|14661.85|14661.85|14656.75|14656.75|0
1645519120000|2022-02-22 08:38:40|14658.19|14658.19|14658.19|14658.19|14658.19|14658.19|14658.19|14658.19|0
1645519140000|2022-02-22 08:39:00|14659.1|14659.1|14659.1|14659.1|14659.1|14659.1|14659.1|14659.1|0
1645519150000|2022-02-22 08:39:10|14660.54|14660.54|14660.54|14660.54|14660.54|14660.54|14660.54|14660.54|0
1645519160000|2022-02-22 08:39:20|14661.01|14661.01|14654.65|14654.65|14661.01|14661.01|14654.65|14654.65|0
1645519170000|2022-02-22 08:39:30|14651.78|14651.78|14651.78|14651.78|14651.78|14651.78|14651.78|14651.78|0
1645519180000|2022-02-22 08:39:40|14653.22|14653.22|14653.22|14653.22|14653.22|14653.22|14653.22|14653.22|0
1645519210000|2022-02-22 08:40:10|14655.05|14655.05|14655.05|14655.05|14655.05|14655.05|14655.05|14655.05|0
1645519230000|2022-02-22 08:40:30|14655.99|14655.99|14655.99|14655.99|14655.99|14655.99|14655.99|14655.99|0
1645519270000|2022-02-22 08:41:10|14657.66|14657.66|14657.66|14657.66|14657.66|14657.66|14657.66|14657.66|0
1645519290000|2022-02-22 08:41:30|14658.78|14658.78|14658.78|14658.78|14658.78|14658.78|14658.78|14658.78|0
1645519310000|2022-02-22 08:41:50|14659.69|14659.69|14659.69|14659.69|14659.69|14659.69|14659.69|14659.69|0
1645519360000|2022-02-22 08:42:40|14660.17|14660.17|14671.51|14671.51|14671.51|14671.51|14660.17|14660.17|0
1645519370000|2022-02-22 08:42:50|14672.94|14672.94|14686.17|14686.17|14686.17|14686.17|14672.94|14672.94|0
1645519380000|2022-02-22 08:43:00|14687.81|14687.81|14687.81|14687.81|14687.81|14687.81|14687.81|14687.81|0
1645519390000|2022-02-22 08:43:10|14691.67|14691.67|14697.7|14697.7|14697.7|14697.7|14690.75|14690.75|0
1645519430000|2022-02-22 08:43:50|14698.16|14698.16|14698.16|14698.16|14698.16|14698.16|14698.16|14698.16|0
1645519440000|2022-02-22 08:44:00|14699.59|14699.59|14697.6|14697.6|14699.59|14699.59|14697.6|14697.6|0
1645519450000|2022-02-22 08:44:10|14698.05|14698.05|14698.05|14698.05|14698.05|14698.05|14698.05|14698.05|0
1645519460000|2022-02-22 08:44:20|14698.27|14698.27|14704.19|14704.19|14705.63|14705.63|14698.27|14698.27|0
1645519490000|2022-02-22 08:44:50|14702.55|14702.55|14700.72|14700.72|14702.55|14702.55|14700.72|14700.72|0
1645519500000|2022-02-22 08:45:00|14702.61|14702.61|14702.61|14702.61|14702.61|14702.61|14702.61|14702.61|0
1645519540000|2022-02-22 08:45:40|14700.78|14700.78|14700.78|14700.78|14700.78|14700.78|14700.78|14700.78|0
1645519550000|2022-02-22 08:45:50|14699.14|14699.14|14696.45|14696.45|14699.14|14699.14|14696.45|14696.45|0
1645519560000|2022-02-22 08:46:00|14694.82|14694.82|14694.82|14694.82|14694.82|14694.82|14694.82|14694.82|0
1645519620000|2022-02-22 08:47:00|14691.55|14691.55|14683.84|14683.84|14694.82|14694.82|14683.84|14683.84|0
1645519630000|2022-02-22 08:47:10|14679.53|14679.53|14680.05|14680.05|14680.05|14680.05|14678.62|14678.62|0
1645519640000|2022-02-22 08:47:20|14678.16|14678.16|14678.16|14678.16|14678.16|14678.16|14678.16|14678.16|0
1645519660000|2022-02-22 08:47:40|14679.99|14679.99|14678.16|14678.16|14679.99|14679.99|14678.16|14678.16|0
1645519670000|2022-02-22 08:47:50|14679.6|14679.6|14679.6|14679.6|14679.6|14679.6|14679.6|14679.6|0
1645519680000|2022-02-22 08:48:00|14681.23|14681.23|14683.06|14683.06|14683.06|14683.06|14681.23|14681.23|0
1645519690000|2022-02-22 08:48:10|14685.81|14685.81|14685.81|14685.81|14685.81|14685.81|14685.81|14685.81|0
1645519730000|2022-02-22 08:48:50|14684.89|14684.89|14684.89|14684.89|14684.89|14684.89|14684.89|14684.89|0
1645519740000|2022-02-22 08:49:00|14684.27|14684.27|14657.33|14657.33|14684.27|14684.27|14657.33|14657.33|0
1645519750000|2022-02-22 08:49:10|14655.69|14655.69|14655.69|14655.69|14655.69|14655.69|14655.69|14655.69|0
1645519760000|2022-02-22 08:49:20|14655.23|14655.23|14655.59|14655.59|14655.59|14655.59|14654.78|14654.78|0
1645519780000|2022-02-22 08:49:40|14656.97|14656.97|14656.97|14656.97|14656.97|14656.97|14656.97|14656.97|0
1645519800000|2022-02-22 08:50:00|14657.88|14657.88|14657.88|14657.88|14657.88|14657.88|14657.88|14657.88|0
1645519810000|2022-02-22 08:50:10|14659.71|14659.71|14665.01|14665.01|14665.01|14665.01|14659.71|14659.71|0
1645519820000|2022-02-22 08:50:20|14664.42|14664.42|14664.42|14664.42|14664.42|14664.42|14664.42|14664.42|0
1645519830000|2022-02-22 08:50:30|14663.95|14663.95|14666.33|14666.33|14666.33|14666.33|14663.95|14663.95|0
1645519840000|2022-02-22 08:50:40|14669.2|14669.2|14670.54|14670.54|14670.54|14670.54|14669.2|14669.2|0
1645519850000|2022-02-22 08:50:50|14672.99|14672.99|14677.3|14677.3|14677.3|14677.3|14672.99|14672.99|0
1645519860000|2022-02-22 08:51:00|14677.85|14677.85|14683.87|14683.87|14683.87|14683.87|14677.85|14677.85|0
1645519870000|2022-02-22 08:51:10|14686.16|14686.16|14695.87|14695.87|14695.87|14695.87|14686.16|14686.16|0
1645519900000|2022-02-22 08:51:40|14696.78|14696.78|14700.69|14700.69|14700.69|14700.69|14696.78|14696.78|0
1645519910000|2022-02-22 08:51:50|14703.16|14703.16|14703.16|14703.16|14703.16|14703.16|14703.16|14703.16|0
1645519920000|2022-02-22 08:52:00|14704.27|14704.27|14704.27|14704.27|14704.27|14704.27|14704.27|14704.27|0
1645519930000|2022-02-22 08:52:10|14705.65|14705.65|14705.65|14705.65|14705.65|14705.65|14705.65|14705.65|0
1645519940000|2022-02-22 08:52:20|14707.47|14707.47|14707.47|14707.47|14707.47|14707.47|14707.47|14707.47|0
1645519950000|2022-02-22 08:52:30|14714.65|14714.65|14712.06|14712.06|14714.65|14714.65|14710.23|14710.23|0
1645519960000|2022-02-22 08:52:40|14708.4|14708.4|14708.4|14708.4|14708.4|14708.4|14708.4|14708.4|0
1645519970000|2022-02-22 08:52:50|14706.57|14706.57|14708.4|14708.4|14708.4|14708.4|14704.74|14704.74|0
1645519980000|2022-02-22 08:53:00|14709.31|14709.31|14709.31|14709.31|14709.31|14709.31|14709.31|14709.31|0
1645519990000|2022-02-22 08:53:10|14710.31|14710.31|14709.39|14709.39|14710.31|14710.31|14709.39|14709.39|0
1645520000000|2022-02-22 08:53:20|14710.31|14710.31|14705.61|14705.61|14712.14|14712.14|14705.61|14705.61|0
1645520010000|2022-02-22 08:53:30|14707.44|14707.44|14707.44|14707.44|14707.44|14707.44|14707.44|14707.44|0
1645520020000|2022-02-22 08:53:40|14705.61|14705.61|14705.61|14705.61|14705.61|14705.61|14705.61|14705.61|0
1645520030000|2022-02-22 08:53:50|14706.08|14706.08|14706.55|14706.55|14706.55|14706.55|14706.08|14706.08|0
1645520040000|2022-02-22 08:54:00|14705.12|14705.12|14707.07|14707.07|14707.99|14707.99|14705.12|14705.12|0
1645520050000|2022-02-22 08:54:10|14706.13|14706.13|14705.14|14705.14|14706.13|14706.13|14705.14|14705.14|0
1645520070000|2022-02-22 08:54:30|14704.68|14704.68|14688.94|14688.94|14704.68|14704.68|14688.94|14688.94|0
1645520080000|2022-02-22 08:54:40|14687.06|14687.06|14688.89|14688.89|14688.89|14688.89|14687.06|14687.06|0
1645520100000|2022-02-22 08:55:00|14686.15|14686.15|14686.15|14686.15|14686.15|14686.15|14686.15|14686.15|0
1645520120000|2022-02-22 08:55:20|14685.23|14685.23|14683.4|14683.4|14685.23|14685.23|14683.4|14683.4|0
1645520130000|2022-02-22 08:55:30|14686.15|14686.15|14685.43|14685.43|14686.15|14686.15|14684.51|14684.51|0
1645520190000|2022-02-22 08:56:30|14687.88|14687.88|14691.96|14691.96|14692.53|14692.53|14687.88|14687.88|0
1645520200000|2022-02-22 08:56:40|14697.06|14697.06|14699.85|14699.85|14699.85|14699.85|14697.06|14697.06|0
1645520220000|2022-02-22 08:57:00|14700.77|14700.77|14701.68|14701.68|14701.68|14701.68|14700.77|14700.77|0
1645520290000|2022-02-22 08:58:10|14700.57|14700.57|14700.57|14700.57|14700.57|14700.57|14700.57|14700.57|0
1645520330000|2022-02-22 08:58:50|14701.39|14701.39|14723.91|14723.91|14723.91|14723.91|14701.39|14701.39|0
1645520340000|2022-02-22 08:59:00|14724.81|14724.81|14725.48|14725.48|14725.48|14725.48|14724.81|14724.81|0
1645520350000|2022-02-22 08:59:10|14726.04|14726.04|14726.86|14726.86|14726.86|14726.86|14726.04|14726.04|0
1645520390000|2022-02-22 08:59:50|14729.31|14729.31|14729.31|14729.31|14729.31|14729.31|14729.31|14729.31|0
1645520400000|2022-02-22 09:00:00|14730.75|14730.75|14729.33|14729.33|14730.75|14730.75|14729.11|14729.11|0
1645520420000|2022-02-22 09:00:20|14729.79|14729.79|14729.79|14729.79|14729.79|14729.79|14729.79|14729.79|0
1645520430000|2022-02-22 09:00:30|14726.92|14726.92|14725.78|14725.78|14728.23|14728.23|14725.78|14725.78|0
1645520460000|2022-02-22 09:01:00|14726.7|14726.7|14725.78|14725.78|14727.61|14727.61|14725.78|14725.78|0
1645520470000|2022-02-22 09:01:10|14726|14726|14719.5|14719.5|14726|14726|14719.1|14719.1|0
1645520480000|2022-02-22 09:01:20|14720.41|14720.41|14720.41|14720.41|14720.41|14720.41|14720.41|14720.41|0
1645520500000|2022-02-22 09:01:40|14718.58|14718.58|14718.58|14718.58|14718.58|14718.58|14718.58|14718.58|0
1645520510000|2022-02-22 09:01:50|14716.76|14716.76|14715.84|14715.84|14716.76|14716.76|14715.84|14715.84|0
1645520520000|2022-02-22 09:02:00|14713.09|14713.09|14713.09|14713.09|14713.09|14713.09|14713.09|14713.09|0
1645520530000|2022-02-22 09:02:10|14714.92|14714.92|14714.92|14714.92|14714.92|14714.92|14714.92|14714.92|0
1645520540000|2022-02-22 09:02:20|14713.09|14713.09|14712.18|14712.18|14713.09|14713.09|14712.18|14712.18|0
1645520550000|2022-02-22 09:02:30|14713.09|14713.09|14711.26|14711.26|14714.01|14714.01|14711.26|14711.26|0
1645520560000|2022-02-22 09:02:40|14712.18|14712.18|14708.39|14708.39|14712.18|14712.18|14708.39|14708.39|0
1645520570000|2022-02-22 09:02:50|14707.48|14707.48|14703.75|14703.75|14707.48|14707.48|14703.75|14703.75|0
1645520580000|2022-02-22 09:03:00|14705.57|14705.57|14711.98|14711.98|14711.98|14711.98|14705.57|14705.57|0
1645520590000|2022-02-22 09:03:10|14712.89|14712.89|14709.23|14709.23|14712.89|14712.89|14709.23|14709.23|0
1645520600000|2022-02-22 09:03:20|14708.32|14708.32|14704.66|14704.66|14708.32|14708.32|14704.66|14704.66|0
1645520610000|2022-02-22 09:03:30|14710.15|14710.15|14710.15|14710.15|14710.15|14710.15|14710.15|14710.15|0
1645520620000|2022-02-22 09:03:40|14708.32|14708.32|14707.4|14707.4|14708.32|14708.32|14707.4|14707.4|0
1645520630000|2022-02-22 09:03:50|14706.06|14706.06|14706.06|14706.06|14706.06|14706.06|14706.06|14706.06|0
1645520650000|2022-02-22 09:04:10|14702.79|14702.79|14690.08|14690.08|14702.79|14702.79|14690.08|14690.08|0
1645520660000|2022-02-22 09:04:20|14689.61|14689.61|14688.2|14688.2|14689.61|14689.61|14688.2|14688.2|0
1645520680000|2022-02-22 09:04:40|14682.47|14682.47|14684.11|14684.11|14684.11|14684.11|14682.47|14682.47|0
1645520690000|2022-02-22 09:04:50|14683.29|14683.29|14683.29|14683.29|14683.29|14683.29|14683.29|14683.29|0
1645520700000|2022-02-22 09:05:00|14686.56|14686.56|14684.51|14684.51|14686.56|14686.56|14682.88|14682.88|0
1645520750000|2022-02-22 09:05:50|14684.05|14684.05|14677.12|14677.12|14684.05|14684.05|14677.12|14677.12|0
1645520760000|2022-02-22 09:06:00|14674.26|14674.26|14671.08|14671.08|14674.26|14674.26|14671.08|14671.08|0
1645520770000|2022-02-22 09:06:10|14669.25|14669.25|14670.17|14670.17|14670.17|14670.17|14669.25|14669.25|0
1645520780000|2022-02-22 09:06:20|14669.37|14669.37|14654.78|14654.78|14669.37|14669.37|14654.78|14654.78|0
1645520790000|2022-02-22 09:06:30|14652.55|14652.55|14642.5|14642.5|14652.55|14652.55|14641.35|14641.35|0
1645520810000|2022-02-22 09:06:50|14640.94|14640.94|14641.82|14641.82|14643.68|14643.68|14640.94|14640.94|0
1645520820000|2022-02-22 09:07:00|14642.74|14642.74|14642.74|14642.74|14642.74|14642.74|14642.74|14642.74|0
1645520830000|2022-02-22 09:07:10|14642.94|14642.94|14643.14|14643.14|14643.14|14643.14|14642.94|14642.94|0
1645520860000|2022-02-22 09:07:40|14640.39|14640.39|14641.31|14641.31|14641.31|14641.31|14640.39|14640.39|0
1645520870000|2022-02-22 09:07:50|14639.87|14639.87|14641.7|14641.7|14641.7|14641.7|14639.87|14639.87|0
1645520880000|2022-02-22 09:08:00|14635.96|14635.96|14635.96|14635.96|14635.96|14635.96|14635.96|14635.96|0
1645520900000|2022-02-22 09:08:20|14634.33|14634.33|14634.33|14634.33|14634.33|14634.33|14634.33|14634.33|0
1645520930000|2022-02-22 09:08:50|14629.76|14629.76|14630.67|14630.67|14630.67|14630.67|14629.76|14629.76|0
1645520940000|2022-02-22 09:09:00|14631.49|14631.49|14631.49|14631.49|14631.49|14631.49|14631.49|14631.49|0
1645520960000|2022-02-22 09:09:20|14627.4|14627.4|14629.98|14629.98|14629.98|14629.98|14627.4|14627.4|0
1645520970000|2022-02-22 09:09:30|14631.35|14631.35|14649.85|14649.85|14649.85|14649.85|14631.35|14631.35|0
1645520990000|2022-02-22 09:09:50|14649.39|14649.39|14652.69|14652.69|14654.06|14654.06|14649.39|14649.39|0
1645521000000|2022-02-22 09:10:00|14654.33|14654.33|14659.22|14659.22|14659.22|14659.22|14654.33|14654.33|0
1645521010000|2022-02-22 09:10:10|14659.67|14659.67|14659.67|14659.67|14659.67|14659.67|14659.67|14659.67|0
1645521020000|2022-02-22 09:10:20|14658.85|14658.85|14658.85|14658.85|14658.85|14658.85|14658.85|14658.85|0
1645521050000|2022-02-22 09:10:50|14657.94|14657.94|14658.85|14658.85|14658.85|14658.85|14657.94|14657.94|0
1645521060000|2022-02-22 09:11:00|14657.94|14657.94|14657.94|14657.94|14657.94|14657.94|14657.94|14657.94|0
1645521070000|2022-02-22 09:11:10|14658.85|14658.85|14656.99|14656.99|14658.85|14658.85|14656.99|14656.99|0
1645521080000|2022-02-22 09:11:20|14656.07|14656.07|14656.07|14656.07|14656.07|14656.07|14656.07|14656.07|0
1645521120000|2022-02-22 09:12:00|14657.9|14657.9|14657.9|14657.9|14657.9|14657.9|14657.9|14657.9|0
1645521130000|2022-02-22 09:12:10|14658.72|14658.72|14658.72|14658.72|14658.72|14658.72|14658.72|14658.72|0
1645521260000|2022-02-22 09:14:20|14657.8|14657.8|14657.8|14657.8|14657.8|14657.8|14657.8|14657.8|0
1645521270000|2022-02-22 09:14:30|14658.72|14658.72|14658.72|14658.72|14658.72|14658.72|14658.72|14658.72|0
1645521300000|2022-02-22 09:15:00|14660.55|14660.55|14664.7|14664.7|14664.7|14664.7|14660.55|14660.55|0
1645521340000|2022-02-22 09:15:40|14663.79|14663.79|14661.34|14661.34|14663.79|14663.79|14661.34|14661.34|0
1645521360000|2022-02-22 09:16:00|14661.56|14661.56|14660.65|14660.65|14661.56|14661.56|14660.65|14660.65|0
1645521420000|2022-02-22 09:17:00|14662.08|14662.08|14661.62|14661.62|14662.08|14662.08|14661.62|14661.62|0
1645521450000|2022-02-22 09:17:30|14663.06|14663.06|14663.97|14663.97|14663.97|14663.97|14663.06|14663.06|0
1645521460000|2022-02-22 09:17:40|14665.41|14665.41|14665.41|14665.41|14665.41|14665.41|14665.41|14665.41|0
1645521480000|2022-02-22 09:18:00|14662.54|14662.54|14663.45|14663.45|14663.45|14663.45|14662.54|14662.54|0
1645521570000|2022-02-22 09:19:30|14666.72|14666.72|14665.9|14665.9|14666.72|14666.72|14665.9|14665.9|0
1645521580000|2022-02-22 09:19:40|14666.82|14666.82|14680.63|14680.63|14680.63|14680.63|14666.82|14666.82|0
1645521610000|2022-02-22 09:20:10|14681.43|14681.43|14681.43|14681.43|14681.43|14681.43|14681.43|14681.43|0
1645521620000|2022-02-22 09:20:20|14680.98|14680.98|14681.66|14681.66|14681.66|14681.66|14680.83|14680.83|0
1645521640000|2022-02-22 09:20:40|14681.1|14681.1|14681.94|14681.94|14681.94|14681.94|14681|14681|0
1645521650000|2022-02-22 09:20:50|14681.47|14681.47|14681.47|14681.47|14681.47|14681.47|14681.47|14681.47|0
1645521660000|2022-02-22 09:21:00|14683.3|14683.3|14683.3|14683.3|14683.3|14683.3|14683.3|14683.3|0
1645521680000|2022-02-22 09:21:20|14682.36|14682.36|14682.36|14682.36|14682.36|14682.36|14682.36|14682.36|0
1645521690000|2022-02-22 09:21:30|14681.9|14681.9|14681.9|14681.9|14681.9|14681.9|14681.9|14681.9|0
1645521700000|2022-02-22 09:21:40|14679.91|14679.91|14679.91|14679.91|14679.91|14679.91|14679.91|14679.91|0
1645521730000|2022-02-22 09:22:10|14679.31|14679.31|14679.31|14679.31|14679.31|14679.31|14679.31|14679.31|0
1645521740000|2022-02-22 09:22:20|14680.75|14680.75|14678.52|14678.52|14680.75|14680.75|14678.52|14678.52|0
1645521760000|2022-02-22 09:22:40|14678.72|14678.72|14678.72|14678.72|14678.72|14678.72|14678.72|14678.72|0
1645521780000|2022-02-22 09:23:00|14674.41|14674.41|14674.41|14674.41|14674.41|14674.41|14674.41|14674.41|0
1645521800000|2022-02-22 09:23:20|14672.78|14672.78|14672.78|14672.78|14672.78|14672.78|14672.78|14672.78|0
1645521830000|2022-02-22 09:23:50|14671.98|14671.98|14671.98|14671.98|14671.98|14671.98|14671.98|14671.98|0
1645521840000|2022-02-22 09:24:00|14671.53|14671.53|14662.41|14662.41|14671.53|14671.53|14662.41|14662.41|0
1645521860000|2022-02-22 09:24:20|14661.49|14661.49|14661.49|14661.49|14661.49|14661.49|14661.49|14661.49|0
1645521890000|2022-02-22 09:24:50|14662.41|14662.41|14662.41|14662.41|14662.41|14662.41|14662.41|14662.41|0
1645521970000|2022-02-22 09:26:10|14660.97|14660.97|14657.75|14657.75|14660.97|14660.97|14657.75|14657.75|0
1645522000000|2022-02-22 09:26:40|14656.81|14656.81|14658.69|14658.69|14658.69|14658.69|14656.81|14656.81|0
1645522020000|2022-02-22 09:27:00|14659.16|14659.16|14661.71|14661.71|14661.71|14661.71|14659.16|14659.16|0
1645522080000|2022-02-22 09:28:00|14658.96|14658.96|14658.96|14658.96|14658.96|14658.96|14658.96|14658.96|0
1645522110000|2022-02-22 09:28:30|14659.88|14659.88|14659.88|14659.88|14659.88|14659.88|14659.88|14659.88|0
1645522120000|2022-02-22 09:28:40|14660.79|14660.79|14660.32|14660.32|14660.79|14660.79|14660.32|14660.32|0
1645522130000|2022-02-22 09:28:50|14658.49|14658.49|14655.62|14655.62|14658.49|14658.49|14655.62|14655.62|0
1645522150000|2022-02-22 09:29:10|14658.49|14658.49|14657.58|14657.58|14658.49|14658.49|14657.58|14657.58|0
1645522180000|2022-02-22 09:29:40|14655.94|14655.94|14655.94|14655.94|14655.94|14655.94|14655.94|14655.94|0
1645522200000|2022-02-22 09:30:00|14657.73|14657.73|14657.73|14657.73|14657.73|14657.73|14657.73|14657.73|0
1645522210000|2022-02-22 09:30:10|14658.19|14658.19|14657.73|14657.73|14658.19|14658.19|14657.73|14657.73|0
1645522250000|2022-02-22 09:30:50|14655.9|14655.9|14655.9|14655.9|14655.9|14655.9|14655.9|14655.9|0
1645522260000|2022-02-22 09:31:00|14654.96|14654.96|14654.96|14654.96|14654.96|14654.96|14654.96|14654.96|0
1645522280000|2022-02-22 09:31:20|14651.07|14651.07|14651.07|14651.07|14651.07|14651.07|14651.07|14651.07|0
1645522310000|2022-02-22 09:31:50|14645.34|14645.34|14622.27|14622.27|14645.34|14645.34|14622.27|14622.27|0
1645522330000|2022-02-22 09:32:10|14616.54|14616.54|14613.49|14613.49|14616.54|14616.54|14613.49|14613.49|0
1645522360000|2022-02-22 09:32:40|14613.04|14613.04|14610.3|14610.3|14613.04|14613.04|14610.3|14610.3|0
1645522370000|2022-02-22 09:32:50|14609.84|14609.84|14609.38|14609.38|14609.84|14609.84|14609.38|14609.38|0
1645522380000|2022-02-22 09:33:00|14608.56|14608.56|14610.93|14610.93|14611.84|14611.84|14608.56|14608.56|0
1645522390000|2022-02-22 09:33:10|14611.84|14611.84|14614.65|14614.65|14615.11|14615.11|14611.84|14611.84|0
1645522420000|2022-02-22 09:33:40|14616.48|14616.48|14616.38|14616.38|14616.48|14616.48|14615.56|14615.56|0
1645522440000|2022-02-22 09:34:00|14615.91|14615.91|14615.91|14615.91|14616.73|14616.73|14615.91|14615.91|0
1645522450000|2022-02-22 09:34:10|14614.99|14614.99|14614.99|14614.99|14614.99|14614.99|14614.99|14614.99|0
1645522460000|2022-02-22 09:34:20|14616.41|14616.41|14616.88|14616.88|14616.88|14616.88|14616.41|14616.41|0
1645522510000|2022-02-22 09:35:10|14617.79|14617.79|14617.79|14617.79|14617.79|14617.79|14617.79|14617.79|0
1645522520000|2022-02-22 09:35:20|14617.24|14617.24|14618.74|14618.74|14618.74|14618.74|14617.24|14617.24|0
1645522530000|2022-02-22 09:35:30|14619.68|14619.68|14619.68|14619.68|14619.68|14619.68|14619.68|14619.68|0
1645522560000|2022-02-22 09:36:00|14622.55|14622.55|14624.38|14624.38|14624.38|14624.38|14622.55|14622.55|0
1645522650000|2022-02-22 09:37:30|14622.94|14622.94|14622.94|14622.94|14622.94|14622.94|14622.94|14622.94|0
1645522680000|2022-02-22 09:38:00|14622.03|14622.03|14621.11|14621.11|14622.03|14622.03|14621.11|14621.11|0
1645522700000|2022-02-22 09:38:20|14622.94|14622.94|14623.86|14623.86|14623.86|14623.86|14622.94|14622.94|0
1645522720000|2022-02-22 09:38:40|14623.39|14623.39|14630.67|14630.67|14630.67|14630.67|14623.39|14623.39|0
1645522740000|2022-02-22 09:39:00|14631.96|14631.96|14631.96|14631.96|14631.96|14631.96|14631.96|14631.96|0
1645522780000|2022-02-22 09:39:40|14632.78|14632.78|14632.78|14632.78|14632.78|14632.78|14632.78|14632.78|0
1645522790000|2022-02-22 09:39:50|14630.32|14630.32|14630.32|14630.32|14630.32|14630.32|14630.32|14630.32|0
1645522800000|2022-02-22 09:40:00|14630.78|14630.78|14629.04|14629.04|14630.78|14630.78|14629.04|14629.04|0
1645522840000|2022-02-22 09:40:40|14630.87|14630.87|14630.87|14630.87|14630.87|14630.87|14630.87|14630.87|0
1645522860000|2022-02-22 09:41:00|14633.73|14633.73|14632.26|14632.26|14633.73|14633.73|14630.08|14630.08|0
1645522880000|2022-02-22 09:41:20|14631.67|14631.67|14631.67|14631.67|14631.67|14631.67|14631.67|14631.67|0
1645522900000|2022-02-22 09:41:40|14627.36|14627.36|14625.1|14625.1|14627.36|14627.36|14625.1|14625.1|0
1645522930000|2022-02-22 09:42:10|14624.9|14624.9|14625.3|14625.3|14625.3|14625.3|14624.9|14624.9|0
1645522960000|2022-02-22 09:42:40|14624.39|14624.39|14623.47|14623.47|14624.39|14624.39|14623.47|14623.47|0
1645522970000|2022-02-22 09:42:50|14624.39|14624.39|14619.39|14619.39|14624.39|14624.39|14619.39|14619.39|0
1645522980000|2022-02-22 09:43:00|14618.92|14618.92|14616.93|14616.93|14619.39|14619.39|14615.3|14615.3|0
1645522990000|2022-02-22 09:43:10|14615.5|14615.5|14614.07|14614.07|14615.5|14615.5|14614.07|14614.07|0
1645523000000|2022-02-22 09:43:20|14614.29|14614.29|14612.46|14612.46|14614.29|14614.29|14612.46|14612.46|0
1645523010000|2022-02-22 09:43:30|14613.27|14613.27|14611.81|14611.81|14613.27|14613.27|14611.81|14611.81|0
1645523020000|2022-02-22 09:43:40|14612.27|14612.27|14611.81|14611.81|14612.27|14612.27|14611.81|14611.81|0
1645523050000|2022-02-22 09:44:10|14612.03|14612.03|14612.03|14612.03|14612.03|14612.03|14612.03|14612.03|0
1645523060000|2022-02-22 09:44:20|14611.57|14611.57|14612.03|14612.03|14612.03|14612.03|14611.57|14611.57|0
1645523070000|2022-02-22 09:44:30|14612.7|14612.7|14612.7|14612.7|14612.7|14612.7|14612.7|14612.7|0
1645523080000|2022-02-22 09:44:40|14613.15|14613.15|14596.08|14596.08|14613.15|14613.15|14596.08|14596.08|0
1645523090000|2022-02-22 09:44:50|14595.69|14595.69|14591.9|14591.9|14595.69|14595.69|14591.9|14591.9|0
1645523100000|2022-02-22 09:45:00|14592.72|14592.72|14593.63|14593.63|14593.63|14593.63|14592.72|14592.72|0
1645523110000|2022-02-22 09:45:10|14593.86|14593.86|14589.68|14589.68|14593.86|14593.86|14589.68|14589.68|0
1645523130000|2022-02-22 09:45:30|14586.85|14586.85|14585.42|14585.42|14586.85|14586.85|14585.42|14585.42|0
1645523140000|2022-02-22 09:45:40|14582.97|14582.97|14580.59|14580.59|14582.97|14582.97|14580.59|14580.59|0
1645523160000|2022-02-22 09:46:00|14580.12|14580.12|14578.78|14578.78|14580.12|14580.12|14578.78|14578.78|0
1645523170000|2022-02-22 09:46:10|14579.25|14579.25|14578.13|14578.13|14579.25|14579.25|14578.13|14578.13|0
1645523180000|2022-02-22 09:46:20|14579.57|14579.57|14579.1|14579.1|14579.57|14579.57|14579.1|14579.1|0
1645523190000|2022-02-22 09:46:30|14578.63|14578.63|14578.63|14578.63|14578.63|14578.63|14578.63|14578.63|0
1645523210000|2022-02-22 09:46:50|14576.8|14576.8|14577.25|14577.25|14577.71|14577.71|14576.8|14576.8|0
1645523230000|2022-02-22 09:47:10|14576.66|14576.66|14576.66|14576.66|14576.66|14576.66|14576.66|14576.66|0
1645523240000|2022-02-22 09:47:20|14575.46|14575.46|14575.46|14575.46|14575.46|14575.46|14575.46|14575.46|0
1645523270000|2022-02-22 09:47:50|14575.01|14575.01|14575.01|14575.01|14575.01|14575.01|14575.01|14575.01|0
1645523280000|2022-02-22 09:48:00|14575.92|14575.92|14576.28|14576.28|14576.28|14576.28|14575.46|14575.46|0
1645523290000|2022-02-22 09:48:10|14574.45|14574.45|14574.45|14574.45|14574.45|14574.45|14574.45|14574.45|0
1645523300000|2022-02-22 09:48:20|14575.05|14575.05|14575.84|14575.84|14575.84|14575.84|14575.05|14575.05|0
1645523350000|2022-02-22 09:49:10|14575.29|14575.29|14575.29|14575.29|14575.29|14575.29|14575.29|14575.29|0
1645523370000|2022-02-22 09:49:30|14576.4|14576.4|14576.4|14576.4|14576.4|14576.4|14576.4|14576.4|0
1645523430000|2022-02-22 09:50:30|14577.22|14577.22|14583.91|14583.91|14583.91|14583.91|14577.22|14577.22|0
1645523440000|2022-02-22 09:50:40|14585.35|14585.35|14585.35|14585.35|14585.35|14585.35|14585.35|14585.35|0
1645523460000|2022-02-22 09:51:00|14589|14589|14589|14589|14589|14589|14589|14589|0
1645523470000|2022-02-22 09:51:10|14589.81|14589.81|14589.81|14589.81|14589.81|14589.81|14589.81|14589.81|0
1645523530000|2022-02-22 09:52:10|14590.73|14590.73|14590.73|14590.73|14590.73|14590.73|14590.73|14590.73|0
1645523580000|2022-02-22 09:53:00|14592.16|14592.16|14592.16|14592.16|14592.16|14592.16|14592.16|14592.16|0
1645523610000|2022-02-22 09:53:30|14595.03|14595.03|14595.03|14595.03|14595.03|14595.03|14595.03|14595.03|0
1645523650000|2022-02-22 09:54:10|14593.6|14593.6|14593.6|14593.6|14593.6|14593.6|14593.6|14593.6|0
1645523660000|2022-02-22 09:54:20|14592.21|14592.21|14592.21|14592.21|14592.21|14592.21|14592.21|14592.21|0
1645523680000|2022-02-22 09:54:40|14591.41|14591.41|14591.89|14591.89|14593.72|14593.72|14591.41|14591.41|0
1645523690000|2022-02-22 09:54:50|14591.09|14591.09|14590.18|14590.18|14591.09|14591.09|14590.18|14590.18|0
1645523700000|2022-02-22 09:55:00|14592.01|14592.01|14591.09|14591.09|14592.92|14592.92|14591.09|14591.09|0
1645523710000|2022-02-22 09:55:10|14589.46|14589.46|14588.64|14588.64|14589.46|14589.46|14588.64|14588.64|0
1645523720000|2022-02-22 09:55:20|14587.82|14587.82|14584.34|14584.34|14587.82|14587.82|14584.34|14584.34|0
1645523750000|2022-02-22 09:55:50|14581.72|14581.72|14571.64|14571.64|14581.72|14581.72|14571.64|14571.64|0
1645523770000|2022-02-22 09:56:10|14569.82|14569.82|14567.27|14567.27|14571.64|14571.64|14567.27|14567.27|0
1645523780000|2022-02-22 09:56:20|14564.48|14564.48|14556.64|14556.64|14564.48|14564.48|14556.64|14556.64|0
1645523790000|2022-02-22 09:56:30|14555.08|14555.08|14547.24|14547.24|14555.08|14555.08|14547.24|14547.24|0
1645523800000|2022-02-22 09:56:40|14545.41|14545.41|14545.41|14545.41|14545.41|14545.41|14545.41|14545.41|0
1645523810000|2022-02-22 09:56:50|14540.51|14540.51|14540.51|14540.51|14540.51|14540.51|14540.51|14540.51|0
1645523820000|2022-02-22 09:57:00|14540.05|14540.05|14541.69|14541.69|14541.69|14541.69|14540.05|14540.05|0
1645523830000|2022-02-22 09:57:10|14542.5|14542.5|14542.95|14542.95|14544.14|14544.14|14542.5|14542.5|0
1645523840000|2022-02-22 09:57:20|14542.03|14542.03|14542.03|14542.03|14542.03|14542.03|14542.03|14542.03|0
1645523860000|2022-02-22 09:57:40|14545.62|14545.62|14548.62|14548.62|14548.62|14548.62|14544.66|14544.66|0
1645523870000|2022-02-22 09:57:50|14550.06|14550.06|14550.61|14550.61|14550.61|14550.61|14550.06|14550.06|0
1645523880000|2022-02-22 09:58:00|14550.17|14550.17|14550.64|14550.64|14550.64|14550.64|14550.17|14550.17|0
1645523890000|2022-02-22 09:58:10|14549.7|14549.7|14549.7|14549.7|14549.7|14549.7|14549.7|14549.7|0
1645523900000|2022-02-22 09:58:20|14550.61|14550.61|14550.61|14550.61|14550.61|14550.61|14550.61|14550.61|0
1645523920000|2022-02-22 09:58:40|14551.06|14551.06|14551.06|14551.06|14551.06|14551.06|14551.06|14551.06|0
1645523930000|2022-02-22 09:58:50|14552.49|14552.49|14552.49|14552.49|14552.49|14552.49|14552.49|14552.49|0
1645523940000|2022-02-22 09:59:00|14553.16|14553.16|14553.39|14553.39|14553.39|14553.39|14553.16|14553.16|0
1645523950000|2022-02-22 09:59:10|14552.94|14552.94|14552.94|14552.94|14552.94|14552.94|14552.94|14552.94|0
1645523970000|2022-02-22 09:59:30|14553.56|14553.56|14553.56|14553.56|14553.56|14553.56|14553.56|14553.56|0
1645523980000|2022-02-22 09:59:40|14552.64|14552.64|14551.7|14551.7|14552.64|14552.64|14551.7|14551.7|0
1645524010000|2022-02-22 10:00:10|14551.08|14551.08|14551.31|14551.31|14551.31|14551.31|14551.08|14551.08|0
1645524030000|2022-02-22 10:00:30|14552.12|14552.12|14555.48|14555.48|14555.48|14555.48|14552.12|14552.12|0
1645524050000|2022-02-22 10:00:50|14555.71|14555.71|14556.62|14556.62|14556.62|14556.62|14555.71|14555.71|0
1645524060000|2022-02-22 10:01:00|14557.29|14557.29|14557.29|14557.29|14557.29|14557.29|14557.29|14557.29|0
1645524080000|2022-02-22 10:01:20|14558.68|14558.68|14558.68|14558.68|14558.68|14558.68|14558.68|14558.68|0
1645524100000|2022-02-22 10:01:40|14557.05|14557.05|14557.05|14557.05|14557.05|14557.05|14557.05|14557.05|0
1645524220000|2022-02-22 10:03:40|14557.96|14557.96|14556.95|14556.95|14557.96|14557.96|14556.95|14556.95|0
1645524230000|2022-02-22 10:03:50|14560.91|14560.91|14564.56|14564.56|14564.56|14564.56|14560.91|14560.91|0
1645524240000|2022-02-22 10:04:00|14567.02|14567.02|14579.16|14579.16|14579.17|14579.17|14567.02|14567.02|0
1645524250000|2022-02-22 10:04:10|14579.38|14579.38|14585.19|14585.19|14585.19|14585.19|14579.38|14579.38|0
1645524260000|2022-02-22 10:04:20|14588.85|14588.85|14588.44|14588.44|14588.85|14588.85|14588.44|14588.44|0
1645524280000|2022-02-22 10:04:40|14587.52|14587.52|14586.16|14586.16|14587.52|14587.52|14586.16|14586.16|0
1645524290000|2022-02-22 10:04:50|14585.25|14585.25|14586.44|14586.44|14586.44|14586.44|14585.25|14585.25|0
1645524300000|2022-02-22 10:05:00|14587.85|14587.85|14586.09|14586.09|14587.85|14587.85|14586.09|14586.09|0
1645524330000|2022-02-22 10:05:30|14587.21|14587.21|14587.21|14587.21|14587.21|14587.21|14587.21|14587.21|0
1645524380000|2022-02-22 10:06:20|14589.79|14589.79|14589.79|14589.79|14589.79|14589.79|14589.79|14589.79|0
1645524390000|2022-02-22 10:06:30|14590.7|14590.7|14591.61|14591.61|14591.61|14591.61|14590.7|14590.7|0
1645524410000|2022-02-22 10:06:50|14592.53|14592.53|14592.53|14592.53|14592.53|14592.53|14592.53|14592.53|0
1645524420000|2022-02-22 10:07:00|14595.4|14595.4|14595.4|14595.4|14595.4|14595.4|14595.4|14595.4|0
1645524450000|2022-02-22 10:07:30|14596.83|14596.83|14596.83|14596.83|14596.83|14596.83|14596.83|14596.83|0
1645524470000|2022-02-22 10:07:50|14598.47|14598.47|14598.47|14598.47|14598.47|14598.47|14598.47|14598.47|0
1645524510000|2022-02-22 10:08:30|14599.9|14599.9|14599.9|14599.9|14599.9|14599.9|14599.9|14599.9|0
1645524520000|2022-02-22 10:08:40|14605.23|14605.23|14610.07|14610.07|14610.07|14610.07|14605.23|14605.23|0
1645524540000|2022-02-22 10:09:00|14609.26|14609.26|14609.26|14609.26|14609.26|14609.26|14609.26|14609.26|0
1645524550000|2022-02-22 10:09:10|14610.07|14610.07|14610.07|14610.07|14610.07|14610.07|14610.07|14610.07|0
1645524590000|2022-02-22 10:09:50|14609.62|14609.62|14608.7|14608.7|14609.62|14609.62|14608.7|14608.7|0
1645524600000|2022-02-22 10:10:00|14605.31|14605.31|14604.39|14604.39|14605.31|14605.31|14604.39|14604.39|0
1645524610000|2022-02-22 10:10:10|14603.48|14603.48|14603.08|14603.08|14603.48|14603.48|14603.08|14603.08|0
1645524620000|2022-02-22 10:10:20|14602.61|14602.61|14602.61|14602.61|14602.61|14602.61|14602.61|14602.61|0
1645524630000|2022-02-22 10:10:30|14598.3|14598.3|14598.3|14598.3|14598.3|14598.3|14598.3|14598.3|0
1645524670000|2022-02-22 10:11:10|14598.98|14598.98|14598.16|14598.16|14598.98|14598.98|14598.16|14598.16|0
1645524680000|2022-02-22 10:11:20|14595.97|14595.97|14595.97|14595.97|14595.97|14595.97|14595.97|14595.97|0
1645524740000|2022-02-22 10:12:20|14597.65|14597.65|14597.65|14597.65|14597.65|14597.65|14597.65|14597.65|0
1645524750000|2022-02-22 10:12:30|14602.15|14602.15|14604.48|14604.48|14604.48|14604.48|14602.15|14602.15|0
1645524760000|2022-02-22 10:12:40|14606.11|14606.11|14606.11|14606.11|14606.11|14606.11|14606.11|14606.11|0
1645524770000|2022-02-22 10:12:50|14607.7|14607.7|14608.26|14608.26|14608.26|14608.26|14607.7|14607.7|0
1645524780000|2022-02-22 10:13:00|14607.44|14607.44|14607.44|14607.44|14607.44|14607.44|14607.44|14607.44|0
1645524790000|2022-02-22 10:13:10|14611.62|14611.62|14613.61|14613.61|14613.61|14613.61|14611.62|14611.62|0
1645524840000|2022-02-22 10:14:00|14614.08|14614.08|14614.08|14614.08|14614.08|14614.08|14614.08|14614.08|0
1645524860000|2022-02-22 10:14:20|14614.64|14614.64|14615.67|14615.67|14615.67|14615.67|14614.64|14614.64|0
1645524880000|2022-02-22 10:14:40|14621.15|14621.15|14616.58|14616.58|14621.15|14621.15|14616.58|14616.58|0
1645524890000|2022-02-22 10:14:50|14615.46|14615.46|14615.46|14615.46|14615.46|14615.46|14615.46|14615.46|0
1645524900000|2022-02-22 10:15:00|14616.9|14616.9|14616.9|14616.9|14616.9|14616.9|14616.9|14616.9|0
1645524910000|2022-02-22 10:15:10|14619.35|14619.35|14619.35|14619.35|14619.35|14619.35|14619.35|14619.35|0
1645524930000|2022-02-22 10:15:30|14619.82|14619.82|14622.27|14622.27|14622.27|14622.27|14619.82|14619.82|0
1645524950000|2022-02-22 10:15:50|14622.73|14622.73|14622.73|14622.73|14622.73|14622.73|14622.73|14622.73|0
1645524970000|2022-02-22 10:16:10|14624.56|14624.56|14624.56|14624.56|14624.56|14624.56|14624.56|14624.56|0
1645524990000|2022-02-22 10:16:30|14625.36|14625.36|14625.36|14625.36|14625.36|14625.36|14625.36|14625.36|0
1645525000000|2022-02-22 10:16:40|14623.72|14623.72|14623.72|14623.72|14623.72|14623.72|14623.72|14623.72|0
1645525020000|2022-02-22 10:17:00|14624.66|14624.66|14625.73|14625.73|14625.73|14625.73|14624.66|14624.66|0
1645525030000|2022-02-22 10:17:10|14624.44|14624.44|14624.44|14624.44|14624.44|14624.44|14624.44|14624.44|0
1645525040000|2022-02-22 10:17:20|14623.97|14623.97|14623.97|14623.97|14623.97|14623.97|14623.97|14623.97|0
1645525140000|2022-02-22 10:19:00|14624.42|14624.42|14626.75|14626.75|14627.16|14627.16|14624.42|14624.42|0
1645525160000|2022-02-22 10:19:20|14628.18|14628.18|14628.18|14628.18|14629.62|14629.62|14628.18|14628.18|0
1645525170000|2022-02-22 10:19:30|14629.1|14629.1|14629.1|14629.1|14629.1|14629.1|14629.1|14629.1|0
1645525190000|2022-02-22 10:19:50|14630.01|14630.01|14630.01|14630.01|14630.01|14630.01|14630.01|14630.01|0
1645525210000|2022-02-22 10:20:10|14632.8|14632.8|14632.25|14632.25|14632.8|14632.8|14632.25|14632.25|0
1645525240000|2022-02-22 10:20:40|14633.88|14633.88|14633.88|14633.88|14633.88|14633.88|14633.88|14633.88|0
1645525250000|2022-02-22 10:20:50|14632.45|14632.45|14632.45|14632.45|14632.45|14632.45|14632.45|14632.45|0
1645525260000|2022-02-22 10:21:00|14634.28|14634.28|14634.28|14634.28|14634.28|14634.28|14634.28|14634.28|0
1645525280000|2022-02-22 10:21:20|14635.69|14635.69|14638.57|14638.57|14640.01|14640.01|14635.69|14635.69|0
1645525290000|2022-02-22 10:21:30|14633.25|14633.25|14631.59|14631.59|14633.25|14633.25|14629.37|14629.37|0
1645525330000|2022-02-22 10:22:10|14630.68|14630.68|14633.42|14633.42|14633.42|14633.42|14630.68|14630.68|0
1645525370000|2022-02-22 10:22:50|14629.12|14629.12|14627.68|14627.68|14629.12|14629.12|14627.68|14627.68|0
1645525390000|2022-02-22 10:23:10|14627.21|14627.21|14625.78|14625.78|14628.65|14628.65|14625.78|14625.78|0
1645525400000|2022-02-22 10:23:20|14627.21|14627.21|14627.21|14627.21|14627.21|14627.21|14627.21|14627.21|0
1645525410000|2022-02-22 10:23:30|14627.43|14627.43|14627.43|14627.43|14627.43|14627.43|14627.43|14627.43|0
1645525450000|2022-02-22 10:24:10|14630.63|14630.63|14631.92|14631.92|14631.92|14631.92|14630.63|14630.63|0
1645525460000|2022-02-22 10:24:20|14633.51|14633.51|14633.51|14633.51|14633.51|14633.51|14633.51|14633.51|0
1645525470000|2022-02-22 10:24:30|14631.6|14631.6|14631.6|14631.6|14631.6|14631.6|14631.6|14631.6|0
1645525490000|2022-02-22 10:24:50|14636.33|14636.33|14639.19|14639.19|14639.19|14639.19|14636.33|14636.33|0
1645525500000|2022-02-22 10:25:00|14637.76|14637.76|14637.76|14637.76|14637.76|14637.76|14637.76|14637.76|0
1645525510000|2022-02-22 10:25:10|14641.92|14641.92|14643.59|14643.59|14643.59|14643.59|14641.92|14641.92|0
1645525530000|2022-02-22 10:25:30|14644.41|14644.41|14644.76|14644.76|14644.77|14644.77|14643.94|14643.94|0
1645525540000|2022-02-22 10:25:40|14645.58|14645.58|14645.58|14645.58|14645.58|14645.58|14645.58|14645.58|0
1645525570000|2022-02-22 10:26:10|14649.76|14649.76|14649.76|14649.76|14649.76|14649.76|14649.76|14649.76|0
1645525580000|2022-02-22 10:26:20|14648.84|14648.84|14649.64|14649.64|14649.64|14649.64|14648.84|14648.84|0
1645525590000|2022-02-22 10:26:30|14650.45|14650.45|14651.27|14651.27|14651.27|14651.27|14650.45|14650.45|0
1645525600000|2022-02-22 10:26:40|14652.21|14652.21|14653.59|14653.59|14653.59|14653.59|14652.21|14652.21|0
1645525610000|2022-02-22 10:26:50|14654.5|14654.5|14654.5|14654.5|14654.5|14654.5|14654.5|14654.5|0
1645525620000|2022-02-22 10:27:00|14658.81|14658.81|14659.8|14659.8|14659.8|14659.8|14658.81|14658.81|0
1645525650000|2022-02-22 10:27:30|14659.6|14659.6|14659.6|14659.6|14659.6|14659.6|14659.6|14659.6|0
1645525690000|2022-02-22 10:28:10|14662.36|14662.36|14666.21|14666.21|14666.21|14666.21|14662.36|14662.36|0
1645525700000|2022-02-22 10:28:20|14666.66|14666.66|14667.14|14667.14|14667.14|14667.14|14666.66|14666.66|0
1645525720000|2022-02-22 10:28:40|14667.69|14667.69|14667.69|14667.69|14667.69|14667.69|14667.69|14667.69|0
1645525740000|2022-02-22 10:29:00|14669.11|14669.11|14669.11|14669.11|14669.11|14669.11|14669.11|14669.11|0
1645525750000|2022-02-22 10:29:10|14668.71|14668.71|14675.05|14675.05|14675.05|14675.05|14668.71|14668.71|0
1645525760000|2022-02-22 10:29:20|14675.67|14675.67|14676.08|14676.08|14676.08|14676.08|14675.67|14675.67|0
1645525790000|2022-02-22 10:29:50|14674.66|14674.66|14675.06|14675.06|14675.06|14675.06|14673.23|14673.23|0
1645525800000|2022-02-22 10:30:00|14674.44|14674.44|14672.81|14672.81|14674.44|14674.44|14672.81|14672.81|0
1645525840000|2022-02-22 10:30:40|14672.35|14672.35|14674.23|14674.23|14674.23|14674.23|14671.89|14671.89|0
1645525850000|2022-02-22 10:30:50|14675.87|14675.87|14675.87|14675.87|14675.87|14675.87|14675.87|14675.87|0
1645525880000|2022-02-22 10:31:20|14677.54|14677.54|14677.54|14677.54|14677.54|14677.54|14677.54|14677.54|0
1645525890000|2022-02-22 10:31:30|14678.98|14678.98|14681.28|14681.28|14681.28|14681.28|14678.98|14678.98|0
1645525900000|2022-02-22 10:31:40|14682.92|14682.92|14682.92|14682.92|14682.92|14682.92|14682.92|14682.92|0
1645525920000|2022-02-22 10:32:00|14683.83|14683.83|14683.83|14683.83|14683.83|14683.83|14683.83|14683.83|0
1645525950000|2022-02-22 10:32:30|14688.14|14688.14|14704.52|14704.52|14704.52|14704.52|14688.14|14688.14|0
1645525960000|2022-02-22 10:32:40|14705.51|14705.51|14701.21|14701.21|14705.71|14705.71|14701.21|14701.21|0
1645525970000|2022-02-22 10:32:50|14701.68|14701.68|14703.35|14703.35|14703.35|14703.35|14701.68|14701.68|0
1645525980000|2022-02-22 10:33:00|14706.22|14706.22|14706.22|14706.22|14706.22|14706.22|14706.22|14706.22|0
1645525990000|2022-02-22 10:33:10|14707.65|14707.65|14706.62|14706.62|14707.65|14707.65|14704.78|14704.78|0
1645526020000|2022-02-22 10:33:40|14707.43|14707.43|14706.62|14706.62|14707.43|14707.43|14706.62|14706.62|0
1645526040000|2022-02-22 10:34:00|14709.07|14709.07|14709.07|14709.07|14709.07|14709.07|14709.07|14709.07|0
1645526050000|2022-02-22 10:34:10|14709.89|14709.89|14709.89|14709.89|14709.89|14709.89|14709.89|14709.89|0
1645526110000|2022-02-22 10:35:10|14708.06|14708.06|14707.14|14707.14|14708.06|14708.06|14707.14|14707.14|0
1645526130000|2022-02-22 10:35:30|14707.96|14707.96|14708.78|14708.78|14708.78|14708.78|14707.96|14707.96|0
1645526170000|2022-02-22 10:36:10|14709.24|14709.24|14709.24|14709.24|14709.24|14709.24|14709.24|14709.24|0
1645526180000|2022-02-22 10:36:20|14709.91|14709.91|14709.91|14709.91|14709.91|14709.91|14709.91|14709.91|0
1645526210000|2022-02-22 10:36:50|14711.74|14711.74|14711.74|14711.74|14711.74|14711.74|14711.74|14711.74|0
1645526240000|2022-02-22 10:37:20|14711.96|14711.96|14711.96|14711.96|14711.96|14711.96|14711.96|14711.96|0
1645526250000|2022-02-22 10:37:30|14712.46|14712.46|14719.18|14719.18|14719.18|14719.18|14712.46|14712.46|0
1645526260000|2022-02-22 10:37:40|14721|14721|14739.78|14739.78|14739.78|14739.78|14721|14721|0
1645526270000|2022-02-22 10:37:50|14737.92|14737.92|14737.92|14737.92|14737.92|14737.92|14737.92|14737.92|0
1645526280000|2022-02-22 10:38:00|14736.49|14736.49|14733.62|14733.62|14736.49|14736.49|14733.62|14733.62|0
1645526310000|2022-02-22 10:38:30|14737.92|14737.92|14737.92|14737.92|14737.92|14737.92|14737.92|14737.92|0
1645526350000|2022-02-22 10:39:10|14736.29|14736.29|14736.29|14736.29|14736.29|14736.29|14736.29|14736.29|0
1645526360000|2022-02-22 10:39:20|14737.1|14737.1|14737.1|14737.1|14737.1|14737.1|14737.1|14737.1|0
1645526370000|2022-02-22 10:39:30|14738.93|14738.93|14742.85|14742.85|14742.85|14742.85|14738.93|14738.93|0
1645526390000|2022-02-22 10:39:50|14741.85|14741.85|14741.85|14741.85|14741.85|14741.85|14741.85|14741.85|0
1645526400000|2022-02-22 10:40:00|14743.26|14743.26|14745.25|14745.25|14745.25|14745.25|14743.26|14743.26|0
1645526420000|2022-02-22 10:40:20|14744.69|14744.69|14744.69|14744.69|14744.69|14744.69|14744.69|14744.69|0
1645526440000|2022-02-22 10:40:40|14748.78|14748.78|14750.77|14750.77|14750.77|14750.77|14748.78|14748.78|0
1645526450000|2022-02-22 10:40:50|14753|14753|14753.56|14753.56|14753.56|14753.56|14753|14753|0
1645526460000|2022-02-22 10:41:00|14753|14753|14762.7|14762.7|14762.7|14762.7|14753|14753|0
1645526470000|2022-02-22 10:41:10|14763.52|14763.52|14764.34|14764.34|14764.34|14764.34|14763.52|14763.52|0
1645526480000|2022-02-22 10:41:20|14764.9|14764.9|14764.9|14764.9|14764.9|14764.9|14764.9|14764.9|0
1645526490000|2022-02-22 10:41:30|14764.34|14764.34|14770.07|14770.07|14770.07|14770.07|14764.34|14764.34|0
1645526510000|2022-02-22 10:41:50|14769.62|14769.62|14769.16|14769.16|14769.62|14769.62|14769.16|14769.16|0
1645526520000|2022-02-22 10:42:00|14770.83|14770.83|14771.75|14771.75|14771.75|14771.75|14770.83|14770.83|0
1645526540000|2022-02-22 10:42:20|14773.18|14773.18|14774.62|14774.62|14774.62|14774.62|14773.18|14773.18|0
1645526600000|2022-02-22 10:43:20|14775.53|14775.53|14774.62|14774.62|14775.53|14775.53|14774.62|14774.62|0
1645526700000|2022-02-22 10:45:00|14772.98|14772.98|14772.98|14772.98|14772.98|14772.98|14772.98|14772.98|0
1645526730000|2022-02-22 10:45:30|14773.65|14773.65|14773.65|14773.65|14773.65|14773.65|14773.65|14773.65|0
1645526750000|2022-02-22 10:45:50|14776.52|14776.52|14781.63|14781.63|14781.63|14781.63|14776.52|14776.52|0
1645526760000|2022-02-22 10:46:00|14781.16|14781.16|14780.24|14780.24|14781.16|14781.16|14780.24|14780.24|0
1645526770000|2022-02-22 10:46:10|14782.99|14782.99|14781.98|14781.98|14783.81|14783.81|14781.98|14781.98|0
1645526780000|2022-02-22 10:46:20|14781.06|14781.06|14781.98|14781.98|14781.98|14781.98|14781.06|14781.06|0
1645526800000|2022-02-22 10:46:40|14781.06|14781.06|14778.71|14778.71|14781.06|14781.06|14778.71|14778.71|0
1645526810000|2022-02-22 10:46:50|14780.54|14780.54|14780.54|14780.54|14780.54|14780.54|14780.54|14780.54|0
1645526840000|2022-02-22 10:47:20|14778.06|14778.06|14778.06|14778.06|14778.06|14778.06|14778.06|14778.06|0
1645526860000|2022-02-22 10:47:40|14776.23|14776.23|14776.23|14776.23|14776.23|14776.23|14776.23|14776.23|0
1645526870000|2022-02-22 10:47:50|14773.36|14773.36|14774.79|14774.79|14774.79|14774.79|14773.36|14773.36|0
1645526890000|2022-02-22 10:48:10|14776.23|14776.23|14776.23|14776.23|14776.23|14776.23|14776.23|14776.23|0
1645526900000|2022-02-22 10:48:20|14777.14|14777.14|14777.14|14777.14|14777.14|14777.14|14777.14|14777.14|0
1645526910000|2022-02-22 10:48:30|14779.37|14779.37|14780.32|14780.32|14780.32|14780.32|14779.37|14779.37|0
1645526940000|2022-02-22 10:49:00|14781.43|14781.43|14781.43|14781.43|14781.43|14781.43|14781.43|14781.43|0
1645526960000|2022-02-22 10:49:20|14782.35|14782.35|14783.16|14783.16|14783.16|14783.16|14782.35|14782.35|0
1645526980000|2022-02-22 10:49:40|14782.35|14782.35|14783.76|14783.76|14783.76|14783.76|14782.35|14782.35|0
1645527000000|2022-02-22 10:50:00|14782.33|14782.33|14779|14779|14782.33|14782.33|14779|14779|0
1645527020000|2022-02-22 10:50:20|14777.56|14777.56|14778.48|14778.48|14778.48|14778.48|14777.56|14777.56|0
1645527040000|2022-02-22 10:50:40|14782.26|14782.26|14783.69|14783.69|14783.69|14783.69|14782.26|14782.26|0
1645527120000|2022-02-22 10:52:00|14784.17|14784.17|14783.22|14783.22|14784.17|14784.17|14783.22|14783.22|0
1645527180000|2022-02-22 10:53:00|14784.25|14784.25|14784.25|14784.25|14784.25|14784.25|14784.25|14784.25|0
1645527210000|2022-02-22 10:53:30|14785.37|14785.37|14786.8|14786.8|14788.24|14788.24|14785.37|14785.37|0
1645527250000|2022-02-22 10:54:10|14787.74|14787.74|14787.74|14787.74|14787.74|14787.74|14787.74|14787.74|0
1645527260000|2022-02-22 10:54:20|14787.27|14787.27|14788.09|14788.09|14788.09|14788.09|14787.27|14787.27|0
1645527310000|2022-02-22 10:55:10|14789|14789|14789|14789|14789|14789|14789|14789|0
1645527320000|2022-02-22 10:55:20|14789.82|14789.82|14789.82|14789.82|14789.82|14789.82|14789.82|14789.82|0
1645527350000|2022-02-22 10:55:50|14788.41|14788.41|14788.52|14788.52|14789.44|14789.44|14788.41|14788.41|0
1645527360000|2022-02-22 10:56:00|14788.11|14788.11|14788.11|14788.11|14788.11|14788.11|14788.11|14788.11|0
1645527390000|2022-02-22 10:56:30|14787.55|14787.55|14787.55|14787.55|14787.55|14787.55|14787.55|14787.55|0
1645527410000|2022-02-22 10:56:50|14786.74|14786.74|14785.3|14785.3|14786.74|14786.74|14785.3|14785.3|0
1645527420000|2022-02-22 10:57:00|14784.83|14784.83|14785.3|14785.3|14785.3|14785.3|14784.83|14784.83|0
1645527440000|2022-02-22 10:57:20|14785.77|14785.77|14785.77|14785.77|14785.77|14785.77|14785.77|14785.77|0
1645527470000|2022-02-22 10:57:50|14786.22|14786.22|14786.22|14786.22|14786.22|14786.22|14786.22|14786.22|0
1645527480000|2022-02-22 10:58:00|14787.14|14787.14|14787.14|14787.14|14787.14|14787.14|14787.14|14787.14|0
1645527500000|2022-02-22 10:58:20|14788.05|14788.05|14788.05|14788.05|14788.05|14788.05|14788.05|14788.05|0
1645527520000|2022-02-22 10:58:40|14788.52|14788.52|14789.44|14789.44|14789.44|14789.44|14788.52|14788.52|0
1645527560000|2022-02-22 10:59:20|14791.42|14791.42|14791.42|14791.42|14791.42|14791.42|14791.42|14791.42|0
1645527580000|2022-02-22 10:59:40|14791.98|14791.98|14791.98|14791.98|14791.98|14791.98|14791.98|14791.98|0
1645527630000|2022-02-22 11:00:30|14790.35|14790.35|14790.35|14790.35|14790.35|14790.35|14790.35|14790.35|0
1645527660000|2022-02-22 11:01:00|14791.78|14791.78|14792.72|14792.72|14792.72|14792.72|14791.78|14791.78|0
1645527680000|2022-02-22 11:01:20|14790.89|14790.89|14790.89|14790.89|14790.89|14790.89|14790.89|14790.89|0
1645527710000|2022-02-22 11:01:50|14794.16|14794.16|14804.68|14804.68|14804.68|14804.68|14794.16|14794.16|0
1645527720000|2022-02-22 11:02:00|14807.23|14807.23|14806.41|14806.41|14807.23|14807.23|14806.41|14806.41|0
1645527730000|2022-02-22 11:02:10|14804.98|14804.98|14804.98|14804.98|14804.98|14804.98|14804.98|14804.98|0
1645527740000|2022-02-22 11:02:20|14805.79|14805.79|14805.79|14805.79|14805.79|14805.79|14805.79|14805.79|0
1645527760000|2022-02-22 11:02:40|14806.71|14806.71|14810.69|14810.69|14810.69|14810.69|14806.71|14806.71|0
1645527780000|2022-02-22 11:03:00|14812.52|14812.52|14813.43|14813.43|14813.43|14813.43|14812.52|14812.52|0
1645527820000|2022-02-22 11:03:40|14815.07|14815.07|14818.43|14818.43|14818.43|14818.43|14815.07|14815.07|0
1645527860000|2022-02-22 11:04:20|14818.88|14818.88|14822.49|14822.49|14822.49|14822.49|14818.88|14818.88|0
1645527900000|2022-02-22 11:05:00|14826.26|14826.26|14826.26|14826.26|14826.26|14826.26|14826.26|14826.26|0
1645527920000|2022-02-22 11:05:20|14823.9|14823.9|14816.65|14816.65|14823.9|14823.9|14816.65|14816.65|0
1645527930000|2022-02-22 11:05:30|14814.82|14814.82|14811.29|14811.29|14814.82|14814.82|14811.29|14811.29|0
1645527950000|2022-02-22 11:05:50|14810.29|14810.29|14808.18|14808.18|14810.29|14810.29|14808.18|14808.18|0
1645527960000|2022-02-22 11:06:00|14806.55|14806.55|14793.82|14793.82|14806.55|14806.55|14793.82|14793.82|0
1645527990000|2022-02-22 11:06:30|14791.08|14791.08|14791.54|14791.54|14791.54|14791.54|14791.08|14791.08|0
1645528000000|2022-02-22 11:06:40|14792.45|14792.45|14792.45|14792.45|14792.45|14792.45|14792.45|14792.45|0
1645528010000|2022-02-22 11:06:50|14793.27|14793.27|14793.27|14793.27|14793.27|14793.27|14793.27|14793.27|0
1645528020000|2022-02-22 11:07:00|14794.21|14794.21|14794.21|14794.21|14794.21|14794.21|14794.21|14794.21|0
1645528030000|2022-02-22 11:07:10|14794.77|14794.77|14794.77|14794.77|14794.77|14794.77|14794.77|14794.77|0
1645528080000|2022-02-22 11:08:00|14793.65|14793.65|14792.54|14792.54|14793.65|14793.65|14792.54|14792.54|0
1645528090000|2022-02-22 11:08:10|14791.42|14791.42|14790.86|14790.86|14791.42|14791.42|14790.86|14790.86|0
1645528100000|2022-02-22 11:08:20|14789.75|14789.75|14789.75|14789.75|14789.75|14789.75|14789.75|14789.75|0
1645528110000|2022-02-22 11:08:30|14789.19|14789.19|14789.19|14789.19|14789.19|14789.19|14789.19|14789.19|0
1645528130000|2022-02-22 11:08:50|14791.02|14791.02|14791.02|14791.02|14791.02|14791.02|14791.02|14791.02|0
1645528170000|2022-02-22 11:09:30|14791.48|14791.48|14791.48|14791.48|14791.48|14791.48|14791.48|14791.48|0
1645528180000|2022-02-22 11:09:40|14790.81|14790.81|14790.58|14790.58|14790.81|14790.81|14790.58|14790.58|0
1645528230000|2022-02-22 11:10:30|14791.4|14791.4|14791.4|14791.4|14791.4|14791.4|14791.4|14791.4|0
1645528240000|2022-02-22 11:10:40|14792.22|14792.22|14794.05|14794.05|14794.05|14794.05|14792.22|14792.22|0
1645528250000|2022-02-22 11:10:50|14795.48|14795.48|14795.48|14795.48|14795.48|14795.48|14795.48|14795.48|0
1645528270000|2022-02-22 11:11:10|14795.95|14795.95|14796.85|14796.85|14796.85|14796.85|14795.95|14795.95|0
1645528300000|2022-02-22 11:11:40|14799.3|14799.3|14799.3|14799.3|14799.3|14799.3|14799.3|14799.3|0
1645528310000|2022-02-22 11:11:50|14798.48|14798.48|14797.66|14797.66|14798.48|14798.48|14797.66|14797.66|0
1645528320000|2022-02-22 11:12:00|14799.1|14799.1|14799.1|14799.1|14799.1|14799.1|14799.1|14799.1|0
1645528340000|2022-02-22 11:12:20|14799.56|14799.56|14799.56|14799.56|14799.56|14799.56|14799.56|14799.56|0
1645528350000|2022-02-22 11:12:30|14799.09|14799.09|14799.09|14799.09|14799.09|14799.09|14799.09|14799.09|0
1645528360000|2022-02-22 11:12:40|14797.26|14797.26|14793.6|14793.6|14797.26|14797.26|14793.6|14793.6|0
1645528370000|2022-02-22 11:12:50|14794.07|14794.07|14794.07|14794.07|14794.07|14794.07|14794.07|14794.07|0
1645528380000|2022-02-22 11:13:00|14795.9|14795.9|14795.18|14795.18|14795.9|14795.9|14794.26|14794.26|0
1645528420000|2022-02-22 11:13:40|14797.41|14797.41|14799.04|14799.04|14799.04|14799.04|14797.41|14797.41|0
1645528470000|2022-02-22 11:14:30|14800.72|14800.72|14800.72|14800.72|14800.72|14800.72|14800.72|14800.72|0
1645528490000|2022-02-22 11:14:50|14801.63|14801.63|14800.72|14800.72|14801.63|14801.63|14800.72|14800.72|0
1645528500000|2022-02-22 11:15:00|14801.63|14801.63|14801.63|14801.63|14801.63|14801.63|14801.63|14801.63|0
1645528530000|2022-02-22 11:15:30|14800.72|14800.72|14800.72|14800.72|14800.72|14800.72|14800.72|14800.72|0
1645528550000|2022-02-22 11:15:50|14801.19|14801.19|14801.19|14801.19|14801.19|14801.19|14801.19|14801.19|0
1645528620000|2022-02-22 11:17:00|14796.89|14796.89|14796.89|14796.89|14796.89|14796.89|14796.89|14796.89|0
1645528650000|2022-02-22 11:17:30|14797.83|14797.83|14804.49|14804.49|14804.49|14804.49|14796.89|14796.89|0
1645528660000|2022-02-22 11:17:40|14805.4|14805.4|14804.49|14804.49|14805.4|14805.4|14804.49|14804.49|0
1645528730000|2022-02-22 11:18:50|14804.98|14804.98|14807.34|14807.34|14807.34|14807.34|14804.98|14804.98|0
1645528790000|2022-02-22 11:19:50|14809.01|14809.01|14809.01|14809.01|14809.01|14809.01|14809.01|14809.01|0
1645528800000|2022-02-22 11:20:00|14811.46|14811.46|14808.94|14808.94|14811.46|14811.46|14808.94|14808.94|0
1645528820000|2022-02-22 11:20:20|14810.38|14810.38|14810.79|14810.79|14810.79|14810.79|14810.38|14810.38|0
1645528830000|2022-02-22 11:20:30|14811.61|14811.61|14811.61|14811.61|14811.61|14811.61|14811.61|14811.61|0
1645528840000|2022-02-22 11:20:40|14812.07|14812.07|14814.81|14814.81|14814.81|14814.81|14812.07|14812.07|0
1645528850000|2022-02-22 11:20:50|14815.63|14815.63|14815.63|14815.63|14815.63|14815.63|14815.63|14815.63|0
1645528880000|2022-02-22 11:21:20|14816.57|14816.57|14815.75|14815.75|14816.57|14816.57|14815.75|14815.75|0
1645528890000|2022-02-22 11:21:30|14815.28|14815.28|14815.28|14815.28|14815.28|14815.28|14815.28|14815.28|0
1645528920000|2022-02-22 11:22:00|14816.92|14816.92|14816.92|14816.92|14816.92|14816.92|14816.92|14816.92|0
1645528930000|2022-02-22 11:22:10|14817.91|14817.91|14817.91|14817.91|14817.91|14817.91|14817.91|14817.91|0
1645528960000|2022-02-22 11:22:40|14816.28|14816.28|14815.26|14815.26|14816.28|14816.28|14815.26|14815.26|0
1645528980000|2022-02-22 11:23:00|14815.71|14815.71|14814.5|14814.5|14817.15|14817.15|14814.5|14814.5|0
1645528990000|2022-02-22 11:23:10|14813.58|14813.58|14811.44|14811.44|14813.58|14813.58|14811.44|14811.44|0
1645529000000|2022-02-22 11:23:20|14811.94|14811.94|14811.94|14811.94|14811.94|14811.94|14811.94|14811.94|0
1645529010000|2022-02-22 11:23:30|14812.76|14812.76|14808.8|14808.8|14812.76|14812.76|14808.8|14808.8|0
1645529020000|2022-02-22 11:23:40|14807.88|14807.88|14807.88|14807.88|14807.88|14807.88|14807.88|14807.88|0
1645529030000|2022-02-22 11:23:50|14808.8|14808.8|14801.51|14801.51|14808.8|14808.8|14801.51|14801.51|0
1645529070000|2022-02-22 11:24:30|14800.57|14800.57|14800.57|14800.57|14800.57|14800.57|14800.57|14800.57|0
1645529090000|2022-02-22 11:24:50|14799.14|14799.14|14797.5|14797.5|14799.14|14799.14|14797.5|14797.5|0
1645529120000|2022-02-22 11:25:20|14796.07|14796.07|14796.07|14796.07|14796.07|14796.07|14796.07|14796.07|0
1645529130000|2022-02-22 11:25:30|14791.44|14791.44|14790.41|14790.41|14791.44|14791.44|14790.41|14790.41|0
1645529170000|2022-02-22 11:26:10|14789.6|14789.6|14789.6|14789.6|14789.6|14789.6|14789.6|14789.6|0
1645529180000|2022-02-22 11:26:20|14790.41|14790.41|14790.41|14790.41|14790.41|14790.41|14790.41|14790.41|0
1645529190000|2022-02-22 11:26:30|14789.96|14789.96|14789.5|14789.5|14789.96|14789.96|14789.5|14789.5|0
1645529200000|2022-02-22 11:26:40|14787.82|14787.82|14787.82|14787.82|14787.82|14787.82|14787.82|14787.82|0
1645529260000|2022-02-22 11:27:40|14786.88|14786.88|14786.88|14786.88|14786.88|14786.88|14786.88|14786.88|0
1645529310000|2022-02-22 11:28:30|14782.58|14782.58|14782.16|14782.16|14782.58|14782.58|14780.75|14780.75|0
1645529330000|2022-02-22 11:28:50|14784.54|14784.54|14784.54|14784.54|14784.54|14784.54|14784.54|14784.54|0
1645529370000|2022-02-22 11:29:30|14785.01|14785.01|14783.37|14783.37|14785.01|14785.01|14783.37|14783.37|0
1645529400000|2022-02-22 11:30:00|14782.46|14782.46|14783.37|14783.37|14783.37|14783.37|14782.46|14782.46|0
1645529430000|2022-02-22 11:30:30|14782.46|14782.46|14782.46|14782.46|14782.46|14782.46|14782.46|14782.46|0
1645529450000|2022-02-22 11:30:50|14780.55|14780.55|14777.64|14777.64|14780.55|14780.55|14777.18|14777.18|0
1645529460000|2022-02-22 11:31:00|14778.46|14778.46|14781.11|14781.11|14781.52|14781.52|14778.46|14778.46|0
1645529500000|2022-02-22 11:31:40|14780.12|14780.12|14780.12|14780.12|14780.12|14780.12|14780.12|14780.12|0
1645529530000|2022-02-22 11:32:10|14779.2|14779.2|14779.2|14779.2|14779.2|14779.2|14779.2|14779.2|0
1645529550000|2022-02-22 11:32:30|14778.39|14778.39|14780.62|14780.62|14780.62|14780.62|14778.39|14778.39|0
1645529560000|2022-02-22 11:32:40|14781.73|14781.73|14782.29|14782.29|14782.29|14782.29|14781.73|14781.73|0
1645529570000|2022-02-22 11:32:50|14781.38|14781.38|14781.38|14781.38|14781.38|14781.38|14781.38|14781.38|0
1645529590000|2022-02-22 11:33:10|14783.01|14783.01|14783.01|14783.01|14783.01|14783.01|14783.01|14783.01|0
1645529600000|2022-02-22 11:33:20|14780.17|14780.17|14778.08|14778.08|14780.17|14780.17|14778.08|14778.08|0
1645529610000|2022-02-22 11:33:30|14775.53|14775.53|14769.52|14769.52|14775.53|14775.53|14769.52|14769.52|0
1645529620000|2022-02-22 11:33:40|14768.6|14768.6|14768.6|14768.6|14768.6|14768.6|14768.6|14768.6|0
1645529680000|2022-02-22 11:34:40|14766.15|14766.15|14765.47|14765.47|14766.15|14766.15|14765.47|14765.47|0
1645529700000|2022-02-22 11:35:00|14765.7|14765.7|14765.7|14765.7|14765.7|14765.7|14765.7|14765.7|0
1645529720000|2022-02-22 11:35:20|14765.92|14765.92|14765.92|14765.92|14765.92|14765.92|14765.92|14765.92|0
1645529740000|2022-02-22 11:35:40|14763.57|14763.57|14763.57|14763.57|14763.57|14763.57|14763.57|14763.57|0
1645529750000|2022-02-22 11:35:50|14763.11|14763.11|14763.11|14763.11|14763.11|14763.11|14763.11|14763.11|0
1645529760000|2022-02-22 11:36:00|14760.24|14760.24|14759.65|14759.65|14760.64|14760.64|14759.01|14759.01|0
1645529810000|2022-02-22 11:36:50|14759.18|14759.18|14759.18|14759.18|14759.18|14759.18|14759.18|14759.18|0
1645529820000|2022-02-22 11:37:00|14759.74|14759.74|14759.74|14759.74|14759.74|14759.74|14759.74|14759.74|0
1645529850000|2022-02-22 11:37:30|14763.55|14763.55|14770.02|14770.02|14770.52|14770.52|14763.55|14763.55|0
1645529860000|2022-02-22 11:37:40|14770.84|14770.84|14770.38|14770.38|14770.84|14770.84|14770.38|14770.38|0
1645529870000|2022-02-22 11:37:50|14768.95|14768.95|14768.39|14768.39|14768.95|14768.95|14768.39|14768.39|0
1645529880000|2022-02-22 11:38:00|14768.61|14768.61|14767.7|14767.7|14768.61|14768.61|14767.7|14767.7|0
1645529910000|2022-02-22 11:38:30|14766.88|14766.88|14766.88|14766.88|14766.88|14766.88|14766.88|14766.88|0
1645529970000|2022-02-22 11:39:30|14765.94|14765.94|14765.94|14765.94|14765.94|14765.94|14765.94|14765.94|0
1645529980000|2022-02-22 11:39:40|14766.85|14766.85|14766.85|14766.85|14766.85|14766.85|14766.85|14766.85|0
1645530060000|2022-02-22 11:41:00|14767.97|14767.97|14767.97|14767.97|14767.97|14767.97|14767.97|14767.97|0
1645530100000|2022-02-22 11:41:40|14768.44|14768.44|14769.73|14769.73|14770.54|14770.54|14768.44|14768.44|0
1645530110000|2022-02-22 11:41:50|14770.54|14770.54|14775.34|14775.34|14775.34|14775.34|14770.54|14770.54|0
1645530130000|2022-02-22 11:42:10|14774.53|14774.53|14774.53|14774.53|14774.53|14774.53|14774.53|14774.53|0
1645530150000|2022-02-22 11:42:30|14773.58|14773.58|14773.58|14773.58|14773.58|14773.58|14773.58|14773.58|0
1645530180000|2022-02-22 11:43:00|14774.5|14774.5|14774.5|14774.5|14774.5|14774.5|14774.5|14774.5|0
1645530260000|2022-02-22 11:44:20|14775.41|14775.41|14775.41|14775.41|14775.41|14775.41|14775.41|14775.41|0
1645530320000|2022-02-22 11:45:20|14773.72|14773.72|14773.92|14773.92|14773.92|14773.92|14773.72|14773.72|0
1645530340000|2022-02-22 11:45:40|14774.84|14774.84|14774.84|14774.84|14774.84|14774.84|14774.84|14774.84|0
1645530360000|2022-02-22 11:46:00|14774.28|14774.28|14773.72|14773.72|14774.28|14774.28|14773.72|14773.72|0
1645530370000|2022-02-22 11:46:10|14775.16|14775.16|14775.16|14775.16|14775.16|14775.16|14775.16|14775.16|0
1645530380000|2022-02-22 11:46:20|14776.07|14776.07|14774.24|14774.24|14776.07|14776.07|14774.24|14774.24|0
1645530390000|2022-02-22 11:46:30|14775.68|14775.68|14775.68|14775.68|14775.68|14775.68|14775.68|14775.68|0
1645530420000|2022-02-22 11:47:00|14776.59|14776.59|14776.59|14776.59|14776.59|14776.59|14776.59|14776.59|0
1645530450000|2022-02-22 11:47:30|14777.04|14777.04|14777.04|14777.04|14777.04|14777.04|14777.04|14777.04|0
1645530490000|2022-02-22 11:48:10|14777.95|14777.95|14777.95|14777.95|14777.95|14777.95|14777.95|14777.95|0
1645530550000|2022-02-22 11:49:10|14775.08|14775.08|14775.08|14775.08|14775.08|14775.08|14775.08|14775.08|0
1645530600000|2022-02-22 11:50:00|14774.27|14774.27|14770.65|14770.65|14774.27|14774.27|14770.65|14770.65|0
1645530720000|2022-02-22 11:52:00|14770.87|14770.87|14770.87|14770.87|14770.87|14770.87|14770.87|14770.87|0
1645530730000|2022-02-22 11:52:10|14773.92|14773.92|14773.92|14773.92|14773.92|14773.92|14773.92|14773.92|0
1645530740000|2022-02-22 11:52:20|14775.35|14775.35|14775.35|14775.35|14775.35|14775.35|14775.35|14775.35|0
1645530750000|2022-02-22 11:52:30|14774.54|14774.54|14774.54|14774.54|14774.54|14774.54|14774.54|14774.54|0
1645530760000|2022-02-22 11:52:40|14774.06|14774.06|14758.16|14758.16|14774.06|14774.06|14758.16|14758.16|0
1645530770000|2022-02-22 11:52:50|14757.25|14757.25|14751.16|14751.16|14757.25|14757.25|14751.16|14751.16|0
1645530780000|2022-02-22 11:53:00|14749.53|14749.53|14749.59|14749.59|14750.35|14750.35|14748.67|14748.67|0
1645530790000|2022-02-22 11:53:10|14750.5|14750.5|14750.5|14750.5|14750.5|14750.5|14750.5|14750.5|0
1645530850000|2022-02-22 11:54:10|14750.97|14750.97|14750.97|14750.97|14750.97|14750.97|14750.97|14750.97|0
1645530930000|2022-02-22 11:55:30|14749.18|14749.18|14749.18|14749.18|14749.18|14749.18|14749.18|14749.18|0
1645530940000|2022-02-22 11:55:40|14748.27|14748.27|14748.27|14748.27|14748.27|14748.27|14748.27|14748.27|0
1645530960000|2022-02-22 11:56:00|14749.46|14749.46|14749.66|14749.66|14749.66|14749.66|14749.46|14749.46|0
1645530990000|2022-02-22 11:56:30|14747.83|14747.83|14748.65|14748.65|14748.65|14748.65|14747.83|14747.83|0
1645531010000|2022-02-22 11:56:50|14749.56|14749.56|14750.48|14750.48|14750.48|14750.48|14748.65|14748.65|0
1645531020000|2022-02-22 11:57:00|14752.15|14752.15|14751.24|14751.24|14752.15|14752.15|14751.24|14751.24|0
1645531040000|2022-02-22 11:57:20|14750.32|14750.32|14749.41|14749.41|14750.32|14750.32|14749.41|14749.41|0
1645531050000|2022-02-22 11:57:30|14750.32|14750.32|14750.32|14750.32|14750.32|14750.32|14750.32|14750.32|0
1645531060000|2022-02-22 11:57:40|14753.98|14753.98|14753.98|14753.98|14753.98|14753.98|14753.98|14753.98|0
1645531070000|2022-02-22 11:57:50|14753.57|14753.57|14753.57|14753.57|14753.57|14753.57|14753.57|14753.57|0
1645531080000|2022-02-22 11:58:00|14754.39|14754.39|14754.39|14754.39|14754.39|14754.39|14754.39|14754.39|0
1645531090000|2022-02-22 11:58:10|14753.48|14753.48|14753.48|14753.48|14753.48|14753.48|14753.48|14753.48|0
1645531110000|2022-02-22 11:58:30|14755.11|14755.11|14755.11|14755.11|14755.11|14755.11|14755.11|14755.11|0
1645531120000|2022-02-22 11:58:40|14753.28|14753.28|14750.01|14750.01|14753.28|14753.28|14750.01|14750.01|0
1645531140000|2022-02-22 11:59:00|14750.91|14750.91|14750.91|14750.91|14750.91|14750.91|14750.91|14750.91|0
1645531150000|2022-02-22 11:59:10|14749.99|14749.99|14749.99|14749.99|14749.99|14749.99|14749.99|14749.99|0
1645531170000|2022-02-22 11:59:30|14749.08|14749.08|14749.08|14749.08|14749.08|14749.08|14749.08|14749.08|0
1645531180000|2022-02-22 11:59:40|14748.16|14748.16|14747.25|14747.25|14748.16|14748.16|14747.25|14747.25|0
1645531190000|2022-02-22 11:59:50|14746.33|14746.33|14746.33|14746.33|14746.33|14746.33|14746.33|14746.33|0
1645531200000|2022-02-22 12:00:00|14744.92|14744.92|14739.5|14739.5|14744.92|14744.92|14738.59|14738.59|0
1645531210000|2022-02-22 12:00:10|14741.33|14741.33|14742.59|14742.59|14742.59|14742.59|14740.42|14740.42|0
1645531220000|2022-02-22 12:00:20|14741.68|14741.68|14741.68|14741.68|14741.68|14741.68|14741.68|14741.68|0
1645531250000|2022-02-22 12:00:50|14742.29|14742.29|14744.12|14744.12|14744.12|14744.12|14742.29|14742.29|0
1645531260000|2022-02-22 12:01:00|14745.76|14745.76|14748.09|14748.09|14748.09|14748.09|14745.76|14745.76|0
1645531290000|2022-02-22 12:01:30|14748.56|14748.56|14748.56|14748.56|14748.56|14748.56|14748.56|14748.56|0
1645531330000|2022-02-22 12:02:10|14748.09|14748.09|14748.09|14748.09|14748.09|14748.09|14748.09|14748.09|0
1645531380000|2022-02-22 12:03:00|14747.17|14747.17|14747.17|14747.17|14747.17|14747.17|14747.17|14747.17|0
1645531390000|2022-02-22 12:03:10|14747.73|14747.73|14746.81|14746.81|14747.73|14747.73|14746.81|14746.81|0
1645531400000|2022-02-22 12:03:20|14746.36|14746.36|14744.98|14744.98|14746.36|14746.36|14744.98|14744.98|0
1645531410000|2022-02-22 12:03:30|14745.92|14745.92|14751.49|14751.49|14751.49|14751.49|14745.92|14745.92|0
1645531420000|2022-02-22 12:03:40|14749.66|14749.66|14750.58|14750.58|14750.58|14750.58|14749.66|14749.66|0
1645531440000|2022-02-22 12:04:00|14748.75|14748.75|14750.58|14750.58|14750.58|14750.58|14748.75|14748.75|0
1645531450000|2022-02-22 12:04:10|14749.66|14749.66|14749.66|14749.66|14749.66|14749.66|14749.66|14749.66|0
1645531460000|2022-02-22 12:04:20|14748.75|14748.75|14748.75|14748.75|14748.75|14748.75|14748.75|14748.75|0
1645531480000|2022-02-22 12:04:40|14747.34|14747.34|14749.17|14749.17|14749.17|14749.17|14747.34|14747.34|0
1645531490000|2022-02-22 12:04:50|14747.34|14747.34|14747.34|14747.34|14747.34|14747.34|14747.34|14747.34|0
1645531500000|2022-02-22 12:05:00|14745.7|14745.7|14745.7|14745.7|14745.7|14745.7|14745.7|14745.7|0
1645531540000|2022-02-22 12:05:40|14744.79|14744.79|14744.79|14744.79|14744.79|14744.79|14744.79|14744.79|0
1645531550000|2022-02-22 12:05:50|14743.15|14743.15|14743.15|14743.15|14743.15|14743.15|14743.15|14743.15|0
1645531560000|2022-02-22 12:06:00|14744.98|14744.98|14744.98|14744.98|14744.98|14744.98|14744.98|14744.98|0
1645531630000|2022-02-22 12:07:10|14745.9|14745.9|14746.81|14746.81|14746.81|14746.81|14745.9|14745.9|0
1645531640000|2022-02-22 12:07:20|14746.34|14746.34|14746.34|14746.34|14746.34|14746.34|14746.34|14746.34|0
1645531700000|2022-02-22 12:08:20|14745.88|14745.88|14744.81|14744.81|14745.88|14745.88|14744.81|14744.81|0
1645531740000|2022-02-22 12:09:00|14744.35|14744.35|14743.89|14743.89|14744.35|14744.35|14743.89|14743.89|0
1645531750000|2022-02-22 12:09:10|14743.07|14743.07|14743.07|14743.07|14743.07|14743.07|14743.07|14743.07|0
1645531830000|2022-02-22 12:10:30|14741.44|14741.44|14741.44|14741.44|14741.44|14741.44|14741.44|14741.44|0
1645531880000|2022-02-22 12:11:20|14740|14740|14735.51|14735.51|14740|14740|14735.51|14735.51|0
1645531890000|2022-02-22 12:11:30|14736.95|14736.95|14741.14|14741.14|14741.14|14741.14|14736.95|14736.95|0
1645531900000|2022-02-22 12:11:40|14742.06|14742.06|14743.44|14743.44|14743.44|14743.44|14742.06|14742.06|0
1645531930000|2022-02-22 12:12:10|14742.53|14742.53|14751.76|14751.76|14751.76|14751.76|14742.53|14742.53|0
1645531940000|2022-02-22 12:12:20|14754.51|14754.51|14754.51|14754.51|14754.51|14754.51|14754.51|14754.51|0
1645531950000|2022-02-22 12:12:30|14755.94|14755.94|14755.94|14755.94|14755.94|14755.94|14755.94|14755.94|0
1645531960000|2022-02-22 12:12:40|14756.15|14756.15|14756.15|14756.15|14756.15|14756.15|14756.15|14756.15|0
1645531970000|2022-02-22 12:12:50|14759.83|14759.83|14760.54|14760.54|14761.78|14761.78|14759.83|14759.83|0
1645532000000|2022-02-22 12:13:20|14762.37|14762.37|14762.37|14762.37|14762.37|14762.37|14762.37|14762.37|0
1645532010000|2022-02-22 12:13:30|14761.46|14761.46|14761.46|14761.46|14761.46|14761.46|14761.46|14761.46|0
1645532020000|2022-02-22 12:13:40|14760.54|14760.54|14761.16|14761.16|14761.16|14761.16|14760.54|14760.54|0
1645532030000|2022-02-22 12:13:50|14761.98|14761.98|14761.98|14761.98|14761.98|14761.98|14761.98|14761.98|0
1645532050000|2022-02-22 12:14:10|14762.43|14762.43|14762.43|14762.43|14762.43|14762.43|14762.43|14762.43|0
1645532080000|2022-02-22 12:14:40|14762.9|14762.9|14762.9|14762.9|14762.9|14762.9|14762.9|14762.9|0
1645532130000|2022-02-22 12:15:30|14763.71|14763.71|14763.71|14763.71|14763.71|14763.71|14763.71|14763.71|0
1645532160000|2022-02-22 12:16:00|14765.54|14765.54|14765.54|14765.54|14765.54|14765.54|14765.54|14765.54|0
1645532210000|2022-02-22 12:16:50|14766.66|14766.66|14766.66|14766.66|14766.66|14766.66|14766.66|14766.66|0
1645532220000|2022-02-22 12:17:00|14767.28|14767.28|14767.69|14767.69|14767.69|14767.69|14767.28|14767.28|0
1645532240000|2022-02-22 12:17:20|14769.36|14769.36|14769.36|14769.36|14769.36|14769.36|14769.36|14769.36|0
1645532250000|2022-02-22 12:17:30|14771.84|14771.84|14772.36|14772.36|14772.36|14772.36|14770.93|14770.93|0
1645532260000|2022-02-22 12:17:40|14773.28|14773.28|14775.47|14775.47|14775.47|14775.47|14773.28|14773.28|0
1645532290000|2022-02-22 12:18:10|14777.46|14777.46|14777.46|14777.46|14777.46|14777.46|14777.46|14777.46|0
1645532310000|2022-02-22 12:18:30|14779.29|14779.29|14779.29|14779.29|14779.29|14779.29|14779.29|14779.29|0
1645532320000|2022-02-22 12:18:40|14780.92|14780.92|14780.92|14780.92|14780.92|14780.92|14780.92|14780.92|0
1645532330000|2022-02-22 12:18:50|14781.74|14781.74|14782.75|14782.75|14783.31|14783.31|14781.74|14781.74|0
1645532340000|2022-02-22 12:19:00|14783.31|14783.31|14783.31|14783.31|14783.31|14783.31|14783.31|14783.31|0
1645532370000|2022-02-22 12:19:30|14784.23|14784.23|14782.4|14782.4|14784.23|14784.23|14782.4|14782.4|0
1645532480000|2022-02-22 12:21:20|14781.84|14781.84|14781.84|14781.84|14781.84|14781.84|14781.84|14781.84|0
1645532490000|2022-02-22 12:21:30|14783.72|14783.72|14783.72|14783.72|14783.72|14783.72|14783.72|14783.72|0
1645532510000|2022-02-22 12:21:50|14784.64|14784.64|14785.46|14785.46|14786.27|14786.27|14784.64|14784.64|0
1645532520000|2022-02-22 12:22:00|14788.32|14788.32|14788.8|14788.8|14788.8|14788.8|14788.32|14788.32|0
1645532540000|2022-02-22 12:22:20|14787.88|14787.88|14793.1|14793.1|14793.1|14793.1|14787.88|14787.88|0
1645532550000|2022-02-22 12:22:30|14787.85|14787.85|14787.85|14787.85|14787.85|14787.85|14787.85|14787.85|0
1645532580000|2022-02-22 12:23:00|14786.94|14786.94|14786.94|14786.94|14786.94|14786.94|14786.94|14786.94|0
1645532590000|2022-02-22 12:23:10|14785.3|14785.3|14785.3|14785.3|14785.3|14785.3|14785.3|14785.3|0
1645532610000|2022-02-22 12:23:30|14785.08|14785.08|14785.02|14785.02|14785.08|14785.08|14783.59|14783.59|0
1645532700000|2022-02-22 12:25:00|14784.47|14784.47|14784.47|14784.47|14784.47|14784.47|14784.47|14784.47|0
1645532750000|2022-02-22 12:25:50|14785.02|14785.02|14785.02|14785.02|14785.02|14785.02|14785.02|14785.02|0
1645532790000|2022-02-22 12:26:30|14785.84|14785.84|14785.84|14785.84|14785.84|14785.84|14785.84|14785.84|0
1645532870000|2022-02-22 12:27:50|14784.93|14784.93|14784.93|14784.93|14784.93|14784.93|14784.93|14784.93|0
1645532890000|2022-02-22 12:28:10|14784.37|14784.37|14784.37|14784.37|14784.37|14784.37|14784.37|14784.37|0
1645532920000|2022-02-22 12:28:40|14785.8|14785.8|14785.8|14785.8|14785.8|14785.8|14785.8|14785.8|0
1645532940000|2022-02-22 12:29:00|14786.62|14786.62|14786.62|14786.62|14786.62|14786.62|14786.62|14786.62|0
1645533010000|2022-02-22 12:30:10|14787.56|14787.56|14788.5|14788.5|14788.5|14788.5|14787.56|14787.56|0
1645533040000|2022-02-22 12:30:40|14789.45|14789.45|14789.45|14789.45|14789.45|14789.45|14789.45|14789.45|0
1645533070000|2022-02-22 12:31:10|14790.39|14790.39|14790.39|14790.39|14790.39|14790.39|14790.39|14790.39|0
1645533100000|2022-02-22 12:31:40|14789.45|14789.45|14782.11|14782.11|14789.45|14789.45|14782.11|14782.11|0
1645533110000|2022-02-22 12:31:50|14781.55|14781.55|14781.55|14781.55|14781.55|14781.55|14781.55|14781.55|0
1645533120000|2022-02-22 12:32:00|14781.35|14781.35|14780.79|14780.79|14781.35|14781.35|14780.79|14780.79|0
1645533240000|2022-02-22 12:34:00|14778.04|14778.04|14778.04|14778.04|14778.04|14778.04|14778.04|14778.04|0
1645533260000|2022-02-22 12:34:20|14777.05|14777.05|14777.05|14777.05|14777.05|14777.05|14777.05|14777.05|0
1645533310000|2022-02-22 12:35:10|14778.46|14778.46|14778.46|14778.46|14778.46|14778.46|14778.46|14778.46|0
1645533340000|2022-02-22 12:35:40|14779.58|14779.58|14782.32|14782.32|14782.32|14782.32|14779.58|14779.58|0
1645533350000|2022-02-22 12:35:50|14781.71|14781.71|14781.71|14781.71|14781.71|14781.71|14781.71|14781.71|0
1645533360000|2022-02-22 12:36:00|14781.23|14781.23|14780.32|14780.32|14781.23|14781.23|14778.89|14778.89|0
1645533380000|2022-02-22 12:36:20|14779.86|14779.86|14770.74|14770.74|14779.86|14779.86|14770.74|14770.74|0
1645533390000|2022-02-22 12:36:30|14769.92|14769.92|14769.92|14769.92|14769.92|14769.92|14769.92|14769.92|0
1645533400000|2022-02-22 12:36:40|14769.01|14769.01|14769.01|14769.01|14769.01|14769.01|14769.01|14769.01|0
1645533410000|2022-02-22 12:36:50|14768.53|14768.53|14768.53|14768.53|14768.53|14768.53|14768.53|14768.53|0
1645533420000|2022-02-22 12:37:00|14770.17|14770.17|14770.64|14770.64|14770.64|14770.64|14769.23|14769.23|0
1645533440000|2022-02-22 12:37:20|14771.46|14771.46|14771.46|14771.46|14771.46|14771.46|14771.46|14771.46|0
1645533480000|2022-02-22 12:38:00|14772.28|14772.28|14772.28|14772.28|14772.28|14772.28|14772.28|14772.28|0
1645533500000|2022-02-22 12:38:20|14773.09|14773.09|14775.39|14775.39|14775.39|14775.39|14773.09|14773.09|0
1645533510000|2022-02-22 12:38:30|14774.28|14774.28|14774.45|14774.45|14774.45|14774.45|14773.46|14773.46|0
1645533520000|2022-02-22 12:38:40|14775.37|14775.37|14777|14777|14777|14777|14775.37|14775.37|0
1645533530000|2022-02-22 12:38:50|14777.82|14777.82|14777.82|14777.82|14777.82|14777.82|14777.82|14777.82|0
1645533540000|2022-02-22 12:39:00|14776.19|14776.19|14776.19|14776.19|14776.19|14776.19|14776.19|14776.19|0
1645533560000|2022-02-22 12:39:20|14775.07|14775.07|14775.53|14775.53|14775.53|14775.53|14775.07|14775.07|0
1645533590000|2022-02-22 12:39:50|14776.47|14776.47|14776.47|14776.47|14776.47|14776.47|14776.47|14776.47|0
1645533600000|2022-02-22 12:40:00|14776|14776|14768.71|14768.71|14776|14776|14768.71|14768.71|0
1645533610000|2022-02-22 12:40:10|14768.26|14768.26|14768.26|14768.26|14768.26|14768.26|14768.26|14768.26|0
1645533630000|2022-02-22 12:40:30|14768.81|14768.81|14768.81|14768.81|14768.81|14768.81|14768.81|14768.81|0
1645533660000|2022-02-22 12:41:00|14770.55|14770.55|14770.55|14770.55|14770.55|14770.55|14770.55|14770.55|0
1645533700000|2022-02-22 12:41:40|14771.1|14771.1|14771.66|14771.66|14771.66|14771.66|14771.1|14771.1|0
1645533720000|2022-02-22 12:42:00|14770.55|14770.55|14770.55|14770.55|14770.55|14770.55|14770.55|14770.55|0
1645533810000|2022-02-22 12:43:30|14771.36|14771.36|14771.36|14771.36|14771.36|14771.36|14771.36|14771.36|0
1645533840000|2022-02-22 12:44:00|14771.59|14771.59|14771.59|14771.59|14771.59|14771.59|14771.59|14771.59|0
1645533880000|2022-02-22 12:44:40|14771.79|14771.79|14771.79|14771.79|14771.79|14771.79|14771.79|14771.79|0
1645533890000|2022-02-22 12:44:50|14772.41|14772.41|14772|14772|14772.41|14772.41|14772|14772|0
1645533900000|2022-02-22 12:45:00|14773.29|14773.29|14776.58|14776.58|14776.58|14776.58|14773.29|14773.29|0
1645533910000|2022-02-22 12:45:10|14777.4|14777.4|14778.31|14778.31|14778.31|14778.31|14777.4|14777.4|0
1645533940000|2022-02-22 12:45:40|14777.4|14777.4|14777.4|14777.4|14777.4|14777.4|14777.4|14777.4|0
1645533950000|2022-02-22 12:45:50|14778.29|14778.29|14778.29|14778.29|14778.29|14778.29|14778.29|14778.29|0
1645533960000|2022-02-22 12:46:00|14779.7|14779.7|14781.53|14781.53|14781.53|14781.53|14779.7|14779.7|0
1645533970000|2022-02-22 12:46:10|14782|14782|14782|14782|14782|14782|14782|14782|0
1645534000000|2022-02-22 12:46:40|14781.09|14781.09|14779.82|14779.82|14781.09|14781.09|14779.26|14779.26|0
1645534010000|2022-02-22 12:46:50|14781.65|14781.65|14781.65|14781.65|14781.65|14781.65|14781.65|14781.65|0
1645534020000|2022-02-22 12:47:00|14780.23|14780.23|14780.23|14780.23|14780.23|14780.23|14780.23|14780.23|0
1645534070000|2022-02-22 12:47:50|14780.71|14780.71|14780.71|14780.71|14780.71|14780.71|14780.71|14780.71|0
1645534150000|2022-02-22 12:49:10|14782.53|14782.53|14782.53|14782.53|14782.53|14782.53|14782.53|14782.53|0
1645534190000|2022-02-22 12:49:50|14783.45|14783.45|14784.07|14784.07|14784.07|14784.07|14783.45|14783.45|0
1645534220000|2022-02-22 12:50:20|14784.63|14784.63|14784.63|14784.63|14784.63|14784.63|14784.63|14784.63|0
1645534240000|2022-02-22 12:50:40|14785.54|14785.54|14790.2|14790.2|14791.63|14791.63|14785.54|14785.54|0
1645534250000|2022-02-22 12:50:50|14791.01|14791.01|14791.01|14791.01|14791.01|14791.01|14791.01|14791.01|0
1645534280000|2022-02-22 12:51:20|14790.2|14790.2|14790.2|14790.2|14790.2|14790.2|14790.2|14790.2|0
1645534290000|2022-02-22 12:51:30|14791.22|14791.22|14790.81|14790.81|14791.22|14791.22|14790.81|14790.81|0
1645534300000|2022-02-22 12:51:40|14792.45|14792.45|14794.47|14794.47|14794.47|14794.47|14792.45|14792.45|0
1645534310000|2022-02-22 12:51:50|14794.94|14794.94|14794.94|14794.94|14794.94|14794.94|14794.94|14794.94|0
1645534350000|2022-02-22 12:52:30|14795.4|14795.4|14795.9|14795.9|14795.9|14795.9|14795.4|14795.4|0
1645534410000|2022-02-22 12:53:30|14796.37|14796.37|14796.37|14796.37|14796.37|14796.37|14796.37|14796.37|0
1645534420000|2022-02-22 12:53:40|14795.9|14795.9|14795.9|14795.9|14795.9|14795.9|14795.9|14795.9|0
1645534430000|2022-02-22 12:53:50|14797.39|14797.39|14797.39|14797.39|14797.39|14797.39|14797.39|14797.39|0
1645534490000|2022-02-22 12:54:50|14797.95|14797.95|14797.95|14797.95|14797.95|14797.95|14797.95|14797.95|0
1645534510000|2022-02-22 12:55:10|14798.86|14798.86|14798.86|14798.86|14798.86|14798.86|14798.86|14798.86|0
1645534530000|2022-02-22 12:55:30|14799.32|14799.32|14799.32|14799.32|14799.32|14799.32|14799.32|14799.32|0
1645534560000|2022-02-22 12:56:00|14800.23|14800.23|14800.23|14800.23|14800.23|14800.23|14800.23|14800.23|0
1645534570000|2022-02-22 12:56:10|14801.15|14801.15|14801.15|14801.15|14801.15|14801.15|14801.15|14801.15|0
1645534580000|2022-02-22 12:56:20|14799.32|14799.32|14798.4|14798.4|14799.32|14799.32|14798.4|14798.4|0
1645534590000|2022-02-22 12:56:30|14798.96|14798.96|14798.96|14798.96|14798.96|14798.96|14798.96|14798.96|0
1645534610000|2022-02-22 12:56:50|14798.74|14798.74|14798.74|14798.74|14798.74|14798.74|14798.74|14798.74|0
1645534620000|2022-02-22 12:57:00|14797.75|14797.75|14797.75|14797.75|14797.75|14797.75|14797.75|14797.75|0
1645534630000|2022-02-22 12:57:10|14798.22|14798.22|14798.22|14798.22|14798.22|14798.22|14798.22|14798.22|0
1645534650000|2022-02-22 12:57:30|14799.13|14799.13|14803.49|14803.49|14803.49|14803.49|14799.13|14799.13|0
1645534660000|2022-02-22 12:57:40|14803.99|14803.99|14804.55|14804.55|14804.55|14804.55|14803.17|14803.17|0
1645534670000|2022-02-22 12:57:50|14805.11|14805.11|14814.92|14814.92|14815.36|14815.36|14805.11|14805.11|0
1645534680000|2022-02-22 12:58:00|14815.53|14815.53|14816.06|14816.06|14817.7|14817.7|14814.33|14814.33|0
1645534690000|2022-02-22 12:58:10|14815.15|14815.15|14815.15|14815.15|14815.15|14815.15|14815.15|14815.15|0
1645534700000|2022-02-22 12:58:20|14814.23|14814.23|14814.23|14814.23|14814.23|14814.23|14814.23|14814.23|0
1645534710000|2022-02-22 12:58:30|14816.06|14816.06|14816.06|14816.06|14816.06|14816.06|14816.06|14816.06|0
1645534760000|2022-02-22 12:59:20|14816.28|14816.28|14816.28|14816.28|14816.28|14816.28|14816.28|14816.28|0
1645534800000|2022-02-22 13:00:00|14815.47|14815.47|14815.47|14815.47|14815.47|14815.47|14815.47|14815.47|0
1645534820000|2022-02-22 13:00:20|14817.14|14817.14|14816.58|14816.58|14817.14|14817.14|14816.58|14816.58|0
1645534830000|2022-02-22 13:00:30|14815.15|14815.15|14814.53|14814.53|14815.15|14815.15|14813.32|14813.32|0
1645534840000|2022-02-22 13:00:40|14812.08|14812.08|14812.08|14812.08|14812.08|14812.08|14812.08|14812.08|0
1645534860000|2022-02-22 13:01:00|14811.61|14811.61|14807.84|14807.84|14811.61|14811.61|14807.84|14807.84|0
1645534870000|2022-02-22 13:01:10|14806.41|14806.41|14802.8|14802.8|14806.41|14806.41|14802.33|14802.33|0
1645534880000|2022-02-22 13:01:20|14801.37|14801.37|14801.37|14801.37|14801.37|14801.37|14801.37|14801.37|0
1645534890000|2022-02-22 13:01:30|14802.31|14802.31|14800.67|14800.67|14802.31|14802.31|14800.67|14800.67|0
1645534910000|2022-02-22 13:01:50|14802.5|14802.5|14802.5|14802.5|14802.5|14802.5|14802.5|14802.5|0
1645534930000|2022-02-22 13:02:10|14801.59|14801.59|14801.59|14801.59|14801.59|14801.59|14801.59|14801.59|0
1645534940000|2022-02-22 13:02:20|14802.5|14802.5|14802.5|14802.5|14802.5|14802.5|14802.5|14802.5|0
1645534950000|2022-02-22 13:02:30|14802.73|14802.73|14802.73|14802.73|14802.73|14802.73|14802.73|14802.73|0
1645534960000|2022-02-22 13:02:40|14801.91|14801.91|14801.91|14801.91|14801.91|14801.91|14801.91|14801.91|0
1645534990000|2022-02-22 13:03:10|14803.34|14803.34|14805.07|14805.07|14805.07|14805.07|14803.34|14803.34|0
1645535010000|2022-02-22 13:03:30|14807.53|14807.53|14807.53|14807.53|14807.53|14807.53|14807.53|14807.53|0
1645535070000|2022-02-22 13:04:30|14806.11|14806.11|14805.3|14805.3|14806.11|14806.11|14805.3|14805.3|0
1645535140000|2022-02-22 13:05:40|14804.84|14804.84|14804.84|14804.84|14804.84|14804.84|14804.84|14804.84|0
1645535150000|2022-02-22 13:05:50|14802.49|14802.49|14802.49|14802.49|14802.49|14802.49|14802.49|14802.49|0
1645535160000|2022-02-22 13:06:00|14800.76|14800.76|14792.41|14792.41|14800.76|14800.76|14792.41|14792.41|0
1645535170000|2022-02-22 13:06:10|14791.94|14791.94|14791.94|14791.94|14791.94|14791.94|14791.94|14791.94|0
1645535180000|2022-02-22 13:06:20|14789.2|14789.2|14789.2|14789.2|14789.2|14789.2|14789.2|14789.2|0
1645535190000|2022-02-22 13:06:30|14784.73|14784.73|14784.73|14784.73|14784.73|14784.73|14784.73|14784.73|0
1645535200000|2022-02-22 13:06:40|14783.62|14783.62|14783.62|14783.62|14783.62|14783.62|14783.62|14783.62|0
1645535220000|2022-02-22 13:07:00|14785.05|14785.05|14785.05|14785.05|14785.05|14785.05|14785.05|14785.05|0
1645535280000|2022-02-22 13:08:00|14785.99|14785.99|14785.05|14785.05|14785.99|14785.99|14785.05|14785.05|0
1645535290000|2022-02-22 13:08:10|14783.42|14783.42|14786.6|14786.6|14786.6|14786.6|14783.42|14783.42|0
1645535390000|2022-02-22 13:09:50|14785.68|14785.68|14785.68|14785.68|14785.68|14785.68|14785.68|14785.68|0
1645535400000|2022-02-22 13:10:00|14786.14|14786.14|14786.14|14786.14|14786.14|14786.14|14786.14|14786.14|0
1645535440000|2022-02-22 13:10:40|14785.68|14785.68|14785.68|14785.68|14785.68|14785.68|14785.68|14785.68|0
1645535450000|2022-02-22 13:10:50|14785.18|14785.18|14785.18|14785.18|14785.18|14785.18|14785.18|14785.18|0
1645535470000|2022-02-22 13:11:10|14784.73|14784.73|14784.73|14784.73|14784.73|14784.73|14784.73|14784.73|0
1645535480000|2022-02-22 13:11:20|14783.05|14783.05|14783.05|14783.05|14783.05|14783.05|14783.05|14783.05|0
1645535490000|2022-02-22 13:11:30|14781.94|14781.94|14780.11|14780.11|14781.94|14781.94|14779.64|14779.64|0
1645535550000|2022-02-22 13:12:30|14781.49|14781.49|14781.49|14781.49|14781.49|14781.49|14781.49|14781.49|0
1645535560000|2022-02-22 13:12:40|14782.93|14782.93|14784.6|14784.6|14784.6|14784.6|14782.93|14782.93|0
1645535590000|2022-02-22 13:13:10|14782.24|14782.24|14783.06|14783.06|14783.06|14783.06|14782.24|14782.24|0
1645535600000|2022-02-22 13:13:20|14782.39|14782.39|14782.39|14782.39|14782.39|14782.39|14782.39|14782.39|0
1645535690000|2022-02-22 13:14:50|14781.28|14781.28|14781.28|14781.28|14781.28|14781.28|14781.28|14781.28|0
1645535710000|2022-02-22 13:15:10|14780.78|14780.78|14775.1|14775.1|14780.78|14780.78|14775.1|14775.1|0
1645535730000|2022-02-22 13:15:30|14773.47|14773.47|14773.47|14773.47|14773.47|14773.47|14773.47|14773.47|0
1645535740000|2022-02-22 13:15:40|14772.08|14772.08|14773.71|14773.71|14773.71|14773.71|14772.08|14772.08|0
1645535760000|2022-02-22 13:16:00|14775.14|14775.14|14778.81|14778.81|14778.81|14778.81|14775.14|14775.14|0
1645535880000|2022-02-22 13:18:00|14778.34|14778.34|14778.34|14778.34|14778.34|14778.34|14778.34|14778.34|0
1645535890000|2022-02-22 13:18:10|14776.91|14776.91|14771.79|14771.79|14776.91|14776.91|14771.79|14771.79|0
1645535900000|2022-02-22 13:18:20|14770.35|14770.35|14770.35|14770.35|14770.35|14770.35|14770.35|14770.35|0
1645535920000|2022-02-22 13:18:40|14770.95|14770.95|14770.95|14770.95|14770.95|14770.95|14770.95|14770.95|0
1645535930000|2022-02-22 13:18:50|14771.15|14771.15|14771.15|14771.15|14771.15|14771.15|14771.15|14771.15|0
1645535940000|2022-02-22 13:19:00|14770.33|14770.33|14773.1|14773.1|14773.1|14773.1|14770.23|14770.23|0
1645536010000|2022-02-22 13:20:10|14773.6|14773.6|14773.1|14773.1|14773.6|14773.6|14773.1|14773.1|0
1645536040000|2022-02-22 13:20:40|14773.57|14773.57|14772.63|14772.63|14773.57|14773.57|14772.63|14772.63|0
1645536050000|2022-02-22 13:20:50|14773.13|14773.13|14773.13|14773.13|14773.13|14773.13|14773.13|14773.13|0
1645536130000|2022-02-22 13:22:10|14775.01|14775.01|14775.01|14775.01|14775.01|14775.01|14775.01|14775.01|0
1645536150000|2022-02-22 13:22:30|14775.23|14775.23|14775.23|14775.23|14775.23|14775.23|14775.23|14775.23|0
1645536170000|2022-02-22 13:22:50|14774.42|14774.42|14774.42|14774.42|14774.42|14774.42|14774.42|14774.42|0
1645536210000|2022-02-22 13:23:30|14770.76|14770.76|14770.29|14770.29|14770.76|14770.76|14770.29|14770.29|0
1645536260000|2022-02-22 13:24:20|14771.2|14771.2|14773.03|14773.03|14773.03|14773.03|14771.2|14771.2|0
1645536270000|2022-02-22 13:24:30|14771.2|14771.2|14771.2|14771.2|14771.2|14771.2|14771.2|14771.2|0
1645536300000|2022-02-22 13:25:00|14772.49|14772.49|14773.19|14773.19|14773.6|14773.6|14772.23|14772.23|0
1645536320000|2022-02-22 13:25:20|14773.81|14773.81|14779.71|14779.71|14779.71|14779.71|14773.19|14773.19|0
1645536330000|2022-02-22 13:25:30|14779.25|14779.25|14779.25|14779.25|14779.25|14779.25|14779.25|14779.25|0
1645536340000|2022-02-22 13:25:40|14779.72|14779.72|14779.72|14779.72|14779.72|14779.72|14779.72|14779.72|0
1645536360000|2022-02-22 13:26:00|14781.36|14781.36|14784|14784|14784|14784|14781.36|14781.36|0
1645536370000|2022-02-22 13:26:10|14783.19|14783.19|14783.63|14783.63|14783.63|14783.63|14783.19|14783.19|0
1645536380000|2022-02-22 13:26:20|14782.72|14782.72|14782.72|14782.72|14782.72|14782.72|14782.72|14782.72|0
1645536410000|2022-02-22 13:26:50|14781.78|14781.78|14781.22|14781.22|14781.78|14781.78|14781.22|14781.22|0
1645536420000|2022-02-22 13:27:00|14784.09|14784.09|14783.15|14783.15|14784.09|14784.09|14783.15|14783.15|0
1645536430000|2022-02-22 13:27:10|14782.59|14782.59|14783.5|14783.5|14783.5|14783.5|14782.59|14782.59|0
1645536480000|2022-02-22 13:28:00|14782.69|14782.69|14781.25|14781.25|14782.69|14782.69|14781.25|14781.25|0
1645536540000|2022-02-22 13:29:00|14779.42|14779.42|14779.42|14779.42|14779.42|14779.42|14779.42|14779.42|0
1645536580000|2022-02-22 13:29:40|14777.93|14777.93|14776.84|14776.84|14777.93|14777.93|14776.84|14776.84|0
1645536600000|2022-02-22 13:30:00|14776.02|14776.02|14775.79|14775.79|14776.24|14776.24|14775.79|14775.79|0
1645536610000|2022-02-22 13:30:10|14776.24|14776.24|14776.24|14776.24|14776.24|14776.24|14776.24|14776.24|0
1645536630000|2022-02-22 13:30:30|14777.19|14777.19|14777.19|14777.19|14777.19|14777.19|14777.19|14777.19|0
1645536710000|2022-02-22 13:31:50|14776.72|14776.72|14776.72|14776.72|14776.72|14776.72|14776.72|14776.72|0
1645536720000|2022-02-22 13:32:00|14778.54|14778.54|14777.93|14777.93|14778.54|14778.54|14777.93|14777.93|0
1645536740000|2022-02-22 13:32:20|14776.1|14776.1|14776.1|14776.1|14776.1|14776.1|14776.1|14776.1|0
1645536760000|2022-02-22 13:32:40|14776.66|14776.66|14776.66|14776.66|14776.66|14776.66|14776.66|14776.66|0
1645536780000|2022-02-22 13:33:00|14778.09|14778.09|14778.09|14778.09|14778.09|14778.09|14778.09|14778.09|0
1645536790000|2022-02-22 13:33:10|14779.38|14779.38|14779.38|14779.38|14779.38|14779.38|14779.38|14779.38|0
1645536840000|2022-02-22 13:34:00|14779.16|14779.16|14779.16|14779.16|14779.16|14779.16|14779.16|14779.16|0
1645536900000|2022-02-22 13:35:00|14778.6|14778.6|14778.6|14778.6|14778.6|14778.6|14778.6|14778.6|0
1645536920000|2022-02-22 13:35:20|14776.49|14776.49|14775.55|14775.55|14776.49|14776.49|14775.55|14775.55|0
1645536940000|2022-02-22 13:35:40|14774.43|14774.43|14774.43|14774.43|14774.43|14774.43|14774.43|14774.43|0
1645536960000|2022-02-22 13:36:00|14773.98|14773.98|14773.98|14773.98|14773.98|14773.98|14773.98|14773.98|0
1645537020000|2022-02-22 13:37:00|14774.45|14774.45|14774.45|14774.45|14774.45|14774.45|14774.45|14774.45|0
1645537030000|2022-02-22 13:37:10|14775.36|14775.36|14775.36|14775.36|14775.36|14775.36|14775.36|14775.36|0
1645537050000|2022-02-22 13:37:30|14775.82|14775.82|14775.82|14775.82|14775.82|14775.82|14775.82|14775.82|0
1645537070000|2022-02-22 13:37:50|14776.28|14776.28|14778.13|14778.13|14778.13|14778.13|14776.28|14776.28|0
1645537080000|2022-02-22 13:38:00|14778.34|14778.34|14778.34|14778.34|14778.34|14778.34|14778.34|14778.34|0
1645537140000|2022-02-22 13:39:00|14777.88|14777.88|14777.88|14777.88|14777.88|14777.88|14777.88|14777.88|0
1645537150000|2022-02-22 13:39:10|14779|14779|14779|14779|14779|14779|14779|14779|0
1645537170000|2022-02-22 13:39:30|14779.91|14779.91|14779.91|14779.91|14779.91|14779.91|14779.91|14779.91|0
1645537250000|2022-02-22 13:40:50|14780.83|14780.83|14779.4|14779.4|14780.83|14780.83|14779.4|14779.4|0
1645537290000|2022-02-22 13:41:30|14780.83|14780.83|14780.83|14780.83|14780.83|14780.83|14780.83|14780.83|0
1645537330000|2022-02-22 13:42:10|14780.38|14780.38|14780.38|14780.38|14780.38|14780.38|14780.38|14780.38|0
1645537340000|2022-02-22 13:42:20|14785.67|14785.67|14786.69|14786.69|14787.1|14787.1|14785.67|14785.67|0
1645537350000|2022-02-22 13:42:30|14784.44|14784.44|14783.94|14783.94|14784.44|14784.44|14783.94|14783.94|0
1645537360000|2022-02-22 13:42:40|14782.3|14782.3|14776.55|14776.55|14782.3|14782.3|14776.55|14776.55|0
1645537390000|2022-02-22 13:43:10|14776.08|14776.08|14776.08|14776.08|14776.08|14776.08|14776.08|14776.08|0
1645537400000|2022-02-22 13:43:20|14776.55|14776.55|14778.01|14778.01|14778.01|14778.01|14776.08|14776.08|0
1645537430000|2022-02-22 13:43:50|14779.42|14779.42|14779.42|14779.42|14779.42|14779.42|14779.42|14779.42|0
1645537470000|2022-02-22 13:44:30|14778.48|14778.48|14778.48|14778.48|14778.48|14778.48|14778.48|14778.48|0
1645537500000|2022-02-22 13:45:00|14779.39|14779.39|14779.39|14779.39|14779.39|14779.39|14779.39|14779.39|0
1645537550000|2022-02-22 13:45:50|14779.6|14779.6|14779.6|14779.6|14779.6|14779.6|14779.6|14779.6|0
1645537580000|2022-02-22 13:46:20|14779.14|14779.14|14779.14|14779.14|14779.14|14779.14|14779.14|14779.14|0
1645537590000|2022-02-22 13:46:30|14778.2|14778.2|14778.2|14778.2|14778.2|14778.2|14778.2|14778.2|0
1645537610000|2022-02-22 13:46:50|14773.92|14773.92|14772.09|14772.09|14773.92|14773.92|14772.09|14772.09|0
1645537620000|2022-02-22 13:47:00|14771.59|14771.59|14769.71|14769.71|14771.59|14771.59|14769.71|14769.71|0
1645537680000|2022-02-22 13:48:00|14769.31|14769.31|14769.76|14769.76|14769.76|14769.76|14769.31|14769.31|0
1645537690000|2022-02-22 13:48:10|14770.32|14770.32|14770.32|14770.32|14770.32|14770.32|14770.32|14770.32|0
1645537710000|2022-02-22 13:48:30|14770.71|14770.71|14770.71|14770.71|14770.71|14770.71|14770.71|14770.71|0
1645537720000|2022-02-22 13:48:40|14771.27|14771.27|14771.27|14771.27|14771.27|14771.27|14771.27|14771.27|0
1645537780000|2022-02-22 13:49:40|14770.71|14770.71|14770.71|14770.71|14770.71|14770.71|14770.71|14770.71|0
1645537800000|2022-02-22 13:50:00|14769.77|14769.77|14770.24|14770.24|14770.24|14770.24|14769.77|14769.77|0
1645537810000|2022-02-22 13:50:10|14772.69|14772.69|14772.69|14772.69|14772.69|14772.69|14772.69|14772.69|0
1645537840000|2022-02-22 13:50:40|14771.31|14771.31|14771.78|14771.78|14771.78|14771.78|14771.31|14771.31|0
1645537960000|2022-02-22 13:52:40|14771.32|14771.32|14771.32|14771.32|14771.32|14771.32|14771.32|14771.32|0
1645537970000|2022-02-22 13:52:50|14770.91|14770.91|14770.91|14770.91|14770.91|14770.91|14770.91|14770.91|0
1645537980000|2022-02-22 13:53:00|14770.45|14770.45|14770.45|14770.45|14770.45|14770.45|14770.45|14770.45|0
1645537990000|2022-02-22 13:53:10|14769.99|14769.99|14769.99|14769.99|14769.99|14769.99|14769.99|14769.99|0
1645538030000|2022-02-22 13:53:50|14767.13|14767.13|14767.13|14767.13|14767.13|14767.13|14767.13|14767.13|0
1645538040000|2022-02-22 13:54:00|14767.58|14767.58|14766.77|14766.77|14767.58|14767.58|14766.77|14766.77|0
1645538050000|2022-02-22 13:54:10|14767.58|14767.58|14766.99|14766.99|14767.58|14767.58|14766.99|14766.99|0
1645538060000|2022-02-22 13:54:20|14765.55|14765.55|14766.37|14766.37|14766.37|14766.37|14765.55|14765.55|0
1645538140000|2022-02-22 13:55:40|14767.29|14767.29|14767.29|14767.29|14767.29|14767.29|14767.29|14767.29|0
1645538150000|2022-02-22 13:55:50|14767.84|14767.84|14768.96|14768.96|14768.96|14768.96|14767.84|14767.84|0
1645538170000|2022-02-22 13:56:10|14770.05|14770.05|14770.05|14770.05|14770.05|14770.05|14770.05|14770.05|0
1645538180000|2022-02-22 13:56:20|14770.46|14770.46|14770.46|14770.46|14770.46|14770.46|14770.46|14770.46|0
1645538190000|2022-02-22 13:56:30|14770.67|14770.67|14770.46|14770.46|14770.67|14770.67|14770.46|14770.46|0
1645538200000|2022-02-22 13:56:40|14772.92|14772.92|14772.92|14772.92|14772.92|14772.92|14772.92|14772.92|0
1645538220000|2022-02-22 13:57:00|14773.47|14773.47|14778.25|14778.25|14779.16|14779.16|14773.47|14773.47|0
1645538230000|2022-02-22 13:57:10|14780.7|14780.7|14780.7|14780.7|14780.7|14780.7|14780.7|14780.7|0
1645538240000|2022-02-22 13:57:20|14779.88|14779.88|14780.06|14780.06|14780.06|14780.06|14779.07|14779.07|0
1645538290000|2022-02-22 13:58:10|14779.6|14779.6|14770.36|14770.36|14779.6|14779.6|14770.3|14770.3|0
1645538330000|2022-02-22 13:58:50|14769.54|14769.54|14769.54|14769.54|14769.54|14769.54|14769.54|14769.54|0
1645538340000|2022-02-22 13:59:00|14769.94|14769.94|14769.94|14769.94|14770.16|14770.16|14769.94|14769.94|0
1645538370000|2022-02-22 13:59:30|14768.5|14768.5|14767.07|14767.07|14768.5|14768.5|14767.07|14767.07|0
1645538400000|2022-02-22 14:00:00|14764.84|14764.84|14765.29|14765.29|14765.29|14765.29|14764.84|14764.84|0
1645538420000|2022-02-22 14:00:20|14767.12|14767.12|14767.12|14767.12|14767.12|14767.12|14767.12|14767.12|0
1645538460000|2022-02-22 14:01:00|14771.11|14771.11|14775.91|14775.91|14775.91|14775.91|14771.11|14771.11|0
1645538470000|2022-02-22 14:01:10|14775.09|14775.09|14775.09|14775.09|14775.09|14775.09|14775.09|14775.09|0
1645538520000|2022-02-22 14:02:00|14776.03|14776.03|14776.03|14776.03|14776.03|14776.03|14776.03|14776.03|0
1645538530000|2022-02-22 14:02:10|14776.59|14776.59|14777.06|14777.06|14777.06|14777.06|14776.59|14776.59|0
1645538540000|2022-02-22 14:02:20|14783.29|14783.29|14788.09|14788.09|14788.09|14788.09|14783.29|14783.29|0
1645538550000|2022-02-22 14:02:30|14789.53|14789.53|14789.53|14789.53|14789.53|14789.53|14789.53|14789.53|0
1645538560000|2022-02-22 14:02:40|14789.06|14789.06|14789.06|14789.06|14789.06|14789.06|14789.06|14789.06|0
1645538570000|2022-02-22 14:02:50|14788.58|14788.58|14788.58|14788.58|14788.58|14788.58|14788.58|14788.58|0
1645538590000|2022-02-22 14:03:10|14789.4|14789.4|14789.4|14789.4|14789.4|14789.4|14789.4|14789.4|0
1645538600000|2022-02-22 14:03:20|14787.97|14787.97|14787.97|14787.97|14787.97|14787.97|14787.97|14787.97|0
1645538610000|2022-02-22 14:03:30|14788.44|14788.44|14788.44|14788.44|14788.44|14788.44|14788.44|14788.44|0
1645538650000|2022-02-22 14:04:10|14786.8|14786.8|14785.99|14785.99|14786.8|14786.8|14785.99|14785.99|0
1645538680000|2022-02-22 14:04:40|14785.54|14785.54|14785.77|14785.77|14785.77|14785.77|14785.32|14785.32|0
1645538760000|2022-02-22 14:06:00|14786.23|14786.23|14786.23|14786.23|14786.23|14786.23|14786.23|14786.23|0
1645538780000|2022-02-22 14:06:20|14785.32|14785.32|14785.32|14785.32|14785.32|14785.32|14785.32|14785.32|0
1645538800000|2022-02-22 14:06:40|14786.73|14786.73|14786.73|14786.73|14786.73|14786.73|14786.73|14786.73|0
1645538810000|2022-02-22 14:06:50|14785.82|14785.82|14786.73|14786.73|14786.73|14786.73|14785.82|14785.82|0
1645538850000|2022-02-22 14:07:30|14786.43|14786.43|14785|14785|14786.43|14786.43|14785|14785|0
1645538880000|2022-02-22 14:08:00|14784.08|14784.08|14784.08|14784.08|14784.08|14784.08|14784.08|14784.08|0
1645538950000|2022-02-22 14:09:10|14783.27|14783.27|14783.27|14783.27|14783.27|14783.27|14783.27|14783.27|0
1645538980000|2022-02-22 14:09:40|14783.76|14783.76|14783.76|14783.76|14783.76|14783.76|14783.76|14783.76|0
1645538990000|2022-02-22 14:09:50|14784.22|14784.22|14784.22|14784.22|14784.22|14784.22|14784.22|14784.22|0
1645539000000|2022-02-22 14:10:00|14784.78|14784.78|14785.69|14785.69|14785.69|14785.69|14784.78|14784.78|0
1645539020000|2022-02-22 14:10:20|14788.63|14788.63|14794.69|14794.69|14794.69|14794.69|14788.63|14788.63|0
1645539030000|2022-02-22 14:10:30|14793.26|14793.26|14793.26|14793.26|14793.26|14793.26|14793.26|14793.26|0
1645539040000|2022-02-22 14:10:40|14794.69|14794.69|14794.69|14794.69|14794.69|14794.69|14794.69|14794.69|0
1645539050000|2022-02-22 14:10:50|14795.63|14795.63|14795.63|14795.63|14795.63|14795.63|14795.63|14795.63|0
1645539060000|2022-02-22 14:11:00|14796.09|14796.09|14798.02|14798.02|14798.02|14798.02|14796.09|14796.09|0
1645539070000|2022-02-22 14:11:10|14797.52|14797.52|14797.52|14797.52|14797.52|14797.52|14797.52|14797.52|0
1645539190000|2022-02-22 14:13:10|14798.47|14798.47|14800.23|14800.23|14800.23|14800.23|14798.47|14798.47|0
1645539230000|2022-02-22 14:13:50|14801.64|14801.64|14801.69|14801.69|14801.69|14801.69|14800.7|14800.7|0
1645539300000|2022-02-22 14:15:00|14802.81|14802.81|14802.81|14802.81|14802.81|14802.81|14802.81|14802.81|0
1645539310000|2022-02-22 14:15:10|14802.25|14802.25|14802.25|14802.25|14802.25|14802.25|14802.25|14802.25|0
1645539320000|2022-02-22 14:15:20|14802.81|14802.81|14803.8|14803.8|14803.8|14803.8|14802.81|14802.81|0
1645539360000|2022-02-22 14:16:00|14805.23|14805.23|14806.15|14806.15|14806.15|14806.15|14805.23|14805.23|0
1645539390000|2022-02-22 14:16:30|14807.07|14807.07|14807.07|14807.07|14807.07|14807.07|14807.07|14807.07|0
1645539410000|2022-02-22 14:16:50|14806.15|14806.15|14806.15|14806.15|14806.15|14806.15|14806.15|14806.15|0
1645539420000|2022-02-22 14:17:00|14804.74|14804.74|14803.8|14803.8|14804.74|14804.74|14803.8|14803.8|0
1645539440000|2022-02-22 14:17:20|14803.34|14803.34|14802.88|14802.88|14803.34|14803.34|14802.88|14802.88|0
1645539470000|2022-02-22 14:17:50|14801.97|14801.97|14802.44|14802.44|14802.44|14802.44|14801.97|14801.97|0
1645539490000|2022-02-22 14:18:10|14803.35|14803.35|14803.81|14803.81|14803.81|14803.81|14803.35|14803.35|0
1645539510000|2022-02-22 14:18:30|14804.26|14804.26|14804.26|14804.26|14804.26|14804.26|14804.26|14804.26|0
1645539530000|2022-02-22 14:18:50|14805.17|14805.17|14805.17|14805.17|14805.17|14805.17|14805.17|14805.17|0
1645539570000|2022-02-22 14:19:30|14804.06|14804.06|14804.06|14804.06|14804.06|14804.06|14804.06|14804.06|0
1645539600000|2022-02-22 14:20:00|14803.61|14803.61|14796.05|14796.05|14803.61|14803.61|14796.05|14796.05|0
1645539610000|2022-02-22 14:20:10|14795.06|14795.06|14795.06|14795.06|14795.06|14795.06|14795.06|14795.06|0
1645539630000|2022-02-22 14:20:30|14794.6|14794.6|14794.14|14794.14|14794.6|14794.6|14794.14|14794.14|0
1645539650000|2022-02-22 14:20:50|14793.64|14793.64|14793.15|14793.15|14793.64|14793.64|14793.15|14793.15|0
1645539660000|2022-02-22 14:21:00|14794.14|14794.14|14794.14|14794.14|14794.14|14794.14|14794.14|14794.14|0
1645539700000|2022-02-22 14:21:40|14796.03|14796.03|14796.52|14796.52|14796.52|14796.52|14795.08|14795.08|0
1645539710000|2022-02-22 14:21:50|14797.01|14797.01|14797.01|14797.01|14797.01|14797.01|14797.01|14797.01|0
1645539780000|2022-02-22 14:23:00|14797.49|14797.49|14796.6|14796.6|14797.49|14797.49|14796.6|14796.6|0
1645539800000|2022-02-22 14:23:20|14795.69|14795.69|14795.69|14795.69|14795.69|14795.69|14795.69|14795.69|0
1645539900000|2022-02-22 14:25:00|14795.22|14795.22|14787.58|14787.58|14795.22|14795.22|14787.13|14787.13|0
1645539910000|2022-02-22 14:25:10|14787.78|14787.78|14789.81|14789.81|14789.81|14789.81|14787.78|14787.78|0
1645539930000|2022-02-22 14:25:30|14788.38|14788.38|14788.38|14788.38|14788.38|14788.38|14788.38|14788.38|0
1645539960000|2022-02-22 14:26:00|14788.85|14788.85|14787.85|14787.85|14788.85|14788.85|14787.36|14787.36|0
1645539970000|2022-02-22 14:26:10|14786.42|14786.42|14786.42|14786.42|14786.42|14786.42|14786.42|14786.42|0
1645539990000|2022-02-22 14:26:30|14785.52|14785.52|14785.52|14785.52|14785.52|14785.52|14785.52|14785.52|0
1645540010000|2022-02-22 14:26:50|14785.98|14785.98|14785.52|14785.52|14785.98|14785.98|14785.52|14785.52|0
1645540030000|2022-02-22 14:27:10|14786.44|14786.44|14785.98|14785.98|14786.44|14786.44|14785.98|14785.98|0
1645540080000|2022-02-22 14:28:00|14786.8|14786.8|14792.55|14792.55|14793.47|14793.47|14786.8|14786.8|0
1645540110000|2022-02-22 14:28:30|14793.47|14793.47|14793.47|14793.47|14793.47|14793.47|14793.47|14793.47|0
1645540130000|2022-02-22 14:28:50|14793.93|14793.93|14793.93|14793.93|14793.93|14793.93|14793.93|14793.93|0
1645540190000|2022-02-22 14:29:50|14797.2|14797.2|14808.18|14808.18|14808.74|14808.74|14797.2|14797.2|0
1645540200000|2022-02-22 14:30:00|14809|14809|14810.53|14810.53|14810.53|14810.53|14809|14809|0
1645540210000|2022-02-22 14:30:10|14811.94|14811.94|14809.17|14809.17|14812.4|14812.4|14809.17|14809.17|0
1645540240000|2022-02-22 14:30:40|14809.73|14809.73|14809.73|14809.73|14810.29|14810.29|14809.73|14809.73|0
1645540250000|2022-02-22 14:30:50|14810.23|14810.23|14810.23|14810.23|14810.23|14810.23|14810.23|14810.23|0
1645540260000|2022-02-22 14:31:00|14811.52|14811.52|14812.43|14812.43|14812.43|14812.43|14810.6|14810.6|0
1645540270000|2022-02-22 14:31:10|14812.88|14812.88|14819.62|14819.62|14819.62|14819.62|14812.88|14812.88|0
1645540280000|2022-02-22 14:31:20|14820.09|14820.09|14824.97|14824.97|14825.43|14825.43|14820.09|14820.09|0
1645540290000|2022-02-22 14:31:30|14824.5|14824.5|14825.42|14825.42|14825.42|14825.42|14824.5|14824.5|0
1645540300000|2022-02-22 14:31:40|14826.33|14826.33|14825.42|14825.42|14826.33|14826.33|14825.42|14825.42|0
1645540310000|2022-02-22 14:31:50|14825.62|14825.62|14825.62|14825.62|14825.62|14825.62|14825.62|14825.62|0
1645540320000|2022-02-22 14:32:00|14825.16|14825.16|14824.35|14824.35|14825.16|14825.16|14824.35|14824.35|0
1645540330000|2022-02-22 14:32:10|14822.96|14822.96|14822.25|14822.25|14823.99|14823.99|14822.25|14822.25|0
1645540340000|2022-02-22 14:32:20|14820.82|14820.82|14815.86|14815.86|14820.82|14820.82|14815.86|14815.86|0
1645540370000|2022-02-22 14:32:50|14815.4|14815.4|14812.66|14812.66|14815.4|14815.4|14812.66|14812.66|0
1645540380000|2022-02-22 14:33:00|14814.49|14814.49|14814.49|14814.49|14814.49|14814.49|14814.49|14814.49|0
1645540440000|2022-02-22 14:34:00|14815.92|14815.92|14815.43|14815.43|14815.92|14815.92|14815.43|14815.43|0
1645540510000|2022-02-22 14:35:10|14813.79|14813.79|14813.79|14813.79|14813.79|14813.79|14813.79|14813.79|0
1645540530000|2022-02-22 14:35:30|14815.43|14815.43|14815.43|14815.43|14815.43|14815.43|14815.43|14815.43|0
1645540570000|2022-02-22 14:36:10|14816.25|14816.25|14816.25|14816.25|14816.25|14816.25|14816.25|14816.25|0
1645540580000|2022-02-22 14:36:20|14817.07|14817.07|14817.07|14817.07|14817.07|14817.07|14817.07|14817.07|0
1645540590000|2022-02-22 14:36:30|14817.98|14817.98|14817.98|14817.98|14817.98|14817.98|14817.98|14817.98|0
1645540620000|2022-02-22 14:37:00|14819.81|14819.81|14828.91|14828.91|14828.91|14828.91|14819.81|14819.81|0
1645540630000|2022-02-22 14:37:10|14828.09|14828.09|14816.34|14816.34|14828.09|14828.09|14816.34|14816.34|0
1645540640000|2022-02-22 14:37:20|14817.45|14817.45|14820.08|14820.08|14820.9|14820.9|14817.45|14817.45|0
1645540650000|2022-02-22 14:37:30|14820.99|14820.99|14820.99|14820.99|14820.99|14820.99|14820.99|14820.99|0
1645540660000|2022-02-22 14:37:40|14825.3|14825.3|14827.05|14827.05|14827.05|14827.05|14825.3|14825.3|0
1645540680000|2022-02-22 14:38:00|14826.5|14826.5|14826.94|14826.94|14826.94|14826.94|14826.5|14826.5|0
1645540700000|2022-02-22 14:38:20|14828.58|14828.58|14828.58|14828.58|14828.58|14828.58|14828.58|14828.58|0
1645540710000|2022-02-22 14:38:30|14829.69|14829.69|14829.69|14829.69|14829.69|14829.69|14829.69|14829.69|0
1645540720000|2022-02-22 14:38:40|14830.61|14830.61|14830.61|14830.61|14830.61|14830.61|14830.61|14830.61|0
1645540730000|2022-02-22 14:38:50|14827.54|14827.54|14826.55|14826.55|14827.54|14827.54|14826.55|14826.55|0
1645540760000|2022-02-22 14:39:20|14826.09|14826.09|14826.09|14826.09|14826.09|14826.09|14826.09|14826.09|0
1645540770000|2022-02-22 14:39:30|14825.17|14825.17|14825.17|14825.17|14825.17|14825.17|14825.17|14825.17|0
1645540780000|2022-02-22 14:39:40|14824.72|14824.72|14824.72|14824.72|14824.72|14824.72|14824.72|14824.72|0
1645540790000|2022-02-22 14:39:50|14820.7|14820.7|14814.37|14814.37|14820.7|14820.7|14814.37|14814.37|0
1645540800000|2022-02-22 14:40:00|14812.96|14812.96|14807.68|14807.68|14812.96|14812.96|14807.68|14807.68|0
1645540810000|2022-02-22 14:40:10|14807.46|14807.46|14805.11|14805.11|14807.46|14807.46|14805.11|14805.11|0
1645540820000|2022-02-22 14:40:20|14806.03|14806.03|14801.65|14801.65|14806.03|14806.03|14801.44|14801.44|0
1645540830000|2022-02-22 14:40:30|14802.46|14802.46|14806.04|14806.04|14806.04|14806.04|14801.35|14801.35|0
1645540840000|2022-02-22 14:40:40|14806.86|14806.86|14806.45|14806.45|14806.86|14806.86|14806.45|14806.45|0
1645540850000|2022-02-22 14:40:50|14807.27|14807.27|14801.85|14801.85|14807.27|14807.27|14801.85|14801.85|0
1645540870000|2022-02-22 14:41:10|14801.04|14801.04|14801.04|14801.04|14801.04|14801.04|14801.04|14801.04|0
1645540880000|2022-02-22 14:41:20|14802.15|14802.15|14802.62|14802.62|14802.62|14802.62|14802.15|14802.15|0
1645540890000|2022-02-22 14:41:30|14803.54|14803.54|14815.44|14815.44|14815.44|14815.44|14803.54|14803.54|0
1645540900000|2022-02-22 14:41:40|14815.22|14815.22|14814.4|14814.4|14815.22|14815.22|14814.4|14814.4|0
1645540910000|2022-02-22 14:41:50|14813.58|14813.58|14814.4|14814.4|14814.4|14814.4|14813.58|14813.58|0
1645540920000|2022-02-22 14:42:00|14813.58|14813.58|14812.77|14812.77|14813.58|14813.58|14812.77|14812.77|0
1645540940000|2022-02-22 14:42:20|14813.22|14813.22|14822.63|14822.63|14822.63|14822.63|14813.22|14813.22|0
1645540950000|2022-02-22 14:42:30|14823.75|14823.75|14829.71|14829.71|14829.71|14829.71|14823.75|14823.75|0
1645540960000|2022-02-22 14:42:40|14830.53|14830.53|14830.53|14830.53|14830.53|14830.53|14830.53|14830.53|0
1645540970000|2022-02-22 14:42:50|14832.36|14832.36|14832.15|14832.15|14832.36|14832.36|14832.15|14832.15|0
1645540980000|2022-02-22 14:43:00|14832.61|14832.61|14831.24|14831.24|14832.61|14832.61|14831.24|14831.24|0
1645541000000|2022-02-22 14:43:20|14834.11|14834.11|14836.56|14836.56|14836.56|14836.56|14834.11|14834.11|0
1645541020000|2022-02-22 14:43:40|14837.38|14837.38|14837.38|14837.38|14837.38|14837.38|14837.38|14837.38|0
1645541040000|2022-02-22 14:44:00|14835.96|14835.96|14829.85|14829.85|14835.96|14835.96|14829.85|14829.85|0
1645541060000|2022-02-22 14:44:20|14828.94|14828.94|14828.94|14828.94|14828.94|14828.94|14828.94|14828.94|0
1645541070000|2022-02-22 14:44:30|14828.48|14828.48|14824.26|14824.26|14828.48|14828.48|14824.26|14824.26|0
1645541080000|2022-02-22 14:44:40|14823.34|14823.34|14823.34|14823.34|14823.34|14823.34|14823.34|14823.34|0
1645541090000|2022-02-22 14:44:50|14824.26|14824.26|14824.26|14824.26|14824.26|14824.26|14824.26|14824.26|0
1645541100000|2022-02-22 14:45:00|14821.81|14821.81|14821.81|14821.81|14821.81|14821.81|14821.81|14821.81|0
1645541120000|2022-02-22 14:45:20|14820.37|14820.37|14820.37|14820.37|14820.37|14820.37|14820.37|14820.37|0
1645541130000|2022-02-22 14:45:30|14821.19|14821.19|14823.88|14823.88|14824.33|14824.33|14821.19|14821.19|0
1645541140000|2022-02-22 14:45:40|14824.32|14824.32|14822.34|14822.34|14824.32|14824.32|14822.34|14822.34|0
1645541160000|2022-02-22 14:46:00|14821.88|14821.88|14821.88|14821.88|14821.88|14821.88|14821.88|14821.88|0
1645541190000|2022-02-22 14:46:30|14820.94|14820.94|14820.47|14820.47|14821.41|14821.41|14820.47|14820.47|0
1645541200000|2022-02-22 14:46:40|14827.64|14827.64|14827.64|14827.64|14827.64|14827.64|14827.64|14827.64|0
1645541210000|2022-02-22 14:46:50|14824.77|14824.77|14824.77|14824.77|14824.77|14824.77|14824.77|14824.77|0
1645541250000|2022-02-22 14:47:30|14826.4|14826.4|14826.4|14826.4|14826.4|14826.4|14826.4|14826.4|0
1645541260000|2022-02-22 14:47:40|14829.27|14829.27|14829.27|14829.27|14829.27|14829.27|14829.27|14829.27|0
1645541270000|2022-02-22 14:47:50|14829.89|14829.89|14829.89|14829.89|14829.89|14829.89|14829.89|14829.89|0
1645541280000|2022-02-22 14:48:00|14830.71|14830.71|14829.89|14829.89|14830.71|14830.71|14829.89|14829.89|0
1645541310000|2022-02-22 14:48:30|14829.07|14829.07|14824.4|14824.4|14830.93|14830.93|14824.4|14824.4|0
1645541320000|2022-02-22 14:48:40|14825.32|14825.32|14825.32|14825.32|14825.32|14825.32|14825.32|14825.32|0
1645541370000|2022-02-22 14:49:30|14829.34|14829.34|14834.86|14834.86|14834.86|14834.86|14829.34|14829.34|0
1645541380000|2022-02-22 14:49:40|14837.21|14837.21|14842.35|14842.35|14842.35|14842.35|14837.21|14837.21|0
1645541390000|2022-02-22 14:49:50|14843.79|14843.79|14843.79|14843.79|14843.79|14843.79|14843.79|14843.79|0
1645541400000|2022-02-22 14:50:00|14843.34|14843.34|14835.07|14835.07|14843.34|14843.34|14835.07|14835.07|0
1645541410000|2022-02-22 14:50:10|14835.63|14835.63|14837.52|14837.52|14837.52|14837.52|14835.63|14835.63|0
1645541420000|2022-02-22 14:50:20|14835.17|14835.17|14839.5|14839.5|14839.5|14839.5|14834.8|14834.8|0
1645541430000|2022-02-22 14:50:30|14839.72|14839.72|14839.27|14839.27|14839.72|14839.72|14839.27|14839.27|0
1645541440000|2022-02-22 14:50:40|14839.5|14839.5|14839.5|14839.5|14839.5|14839.5|14839.5|14839.5|0
1645541450000|2022-02-22 14:50:50|14841.13|14841.13|14847.97|14847.97|14847.97|14847.97|14841.13|14841.13|0
1645541460000|2022-02-22 14:51:00|14850.21|14850.21|14849.09|14849.09|14850.21|14850.21|14849.09|14849.09|0
1645541470000|2022-02-22 14:51:10|14847.66|14847.66|14845.4|14845.4|14847.66|14847.66|14845.4|14845.4|0
1645541480000|2022-02-22 14:51:20|14847.04|14847.04|14854.14|14854.14|14854.14|14854.14|14847.04|14847.04|0
1645541490000|2022-02-22 14:51:30|14855.77|14855.77|14856.77|14856.77|14856.77|14856.77|14855.77|14855.77|0
1645541520000|2022-02-22 14:52:00|14857.71|14857.71|14857.71|14857.71|14857.71|14857.71|14857.71|14857.71|0
1645541540000|2022-02-22 14:52:20|14856.55|14856.55|14855.26|14855.26|14856.55|14856.55|14855.26|14855.26|0
1645541550000|2022-02-22 14:52:30|14856.08|14856.08|14855.08|14855.08|14856.08|14856.08|14855.08|14855.08|0
1645541570000|2022-02-22 14:52:50|14856.72|14856.72|14856.72|14856.72|14856.72|14856.72|14856.72|14856.72|0
1645541580000|2022-02-22 14:53:00|14857.17|14857.17|14868.74|14868.74|14868.74|14868.74|14857.17|14857.17|0
1645541590000|2022-02-22 14:53:10|14869.15|14869.15|14877.25|14877.25|14877.34|14877.34|14869.15|14869.15|0
1645541600000|2022-02-22 14:53:20|14880.54|14880.54|14888.78|14888.78|14889.25|14889.25|14880.54|14880.54|0
1645541610000|2022-02-22 14:53:30|14887.83|14887.83|14888.29|14888.29|14888.29|14888.29|14887.83|14887.83|0
1645541620000|2022-02-22 14:53:40|14887.38|14887.38|14881.76|14881.76|14887.38|14887.38|14881.76|14881.76|0
1645541640000|2022-02-22 14:54:00|14882.68|14882.68|14882.91|14882.91|14884.31|14884.31|14882.68|14882.68|0
1645541650000|2022-02-22 14:54:10|14883.12|14883.12|14884.18|14884.18|14884.18|14884.18|14883.12|14883.12|0
1645541660000|2022-02-22 14:54:20|14883.37|14883.37|14883.37|14883.37|14883.37|14883.37|14883.37|14883.37|0
1645541690000|2022-02-22 14:54:50|14882.91|14882.91|14883.36|14883.36|14883.36|14883.36|14882.91|14882.91|0
1645541700000|2022-02-22 14:55:00|14883.15|14883.15|14881.84|14881.84|14883.15|14883.15|14881.84|14881.84|0
1645541720000|2022-02-22 14:55:20|14878.98|14878.98|14879.53|14879.53|14879.53|14879.53|14878.98|14878.98|0
1645541730000|2022-02-22 14:55:30|14879.33|14879.33|14872.41|14872.41|14879.33|14879.33|14872.41|14872.41|0
1645541770000|2022-02-22 14:56:10|14873.33|14873.33|14872.39|14872.39|14873.33|14873.33|14872.39|14872.39|0
1645541780000|2022-02-22 14:56:20|14871.47|14871.47|14871.47|14871.47|14871.47|14871.47|14871.47|14871.47|0
1645541790000|2022-02-22 14:56:30|14871.27|14871.27|14870.45|14870.45|14871.27|14871.27|14870.45|14870.45|0
1645541810000|2022-02-22 14:56:50|14869.53|14869.53|14867.54|14867.54|14869.53|14869.53|14867.54|14867.54|0
1645541840000|2022-02-22 14:57:20|14866.63|14866.63|14865.68|14865.68|14866.63|14866.63|14865.68|14865.68|0
1645541850000|2022-02-22 14:57:30|14865.24|14865.24|14864.74|14864.74|14865.24|14865.24|14864.74|14864.74|0
1645541860000|2022-02-22 14:57:40|14863.92|14863.92|14863.01|14863.01|14863.92|14863.92|14863.01|14863.01|0
1645541870000|2022-02-22 14:57:50|14862.8|14862.8|14862.8|14862.8|14862.8|14862.8|14862.8|14862.8|0
1645541890000|2022-02-22 14:58:10|14861.39|14861.39|14861.39|14861.39|14861.39|14861.39|14861.39|14861.39|0
1645541910000|2022-02-22 14:58:30|14861.17|14861.17|14861.17|14861.17|14861.17|14861.17|14861.17|14861.17|0
1645541940000|2022-02-22 14:59:00|14860.25|14860.25|14860.25|14860.25|14860.25|14860.25|14860.25|14860.25|0
1645541950000|2022-02-22 14:59:10|14855.95|14855.95|14858.82|14858.82|14858.82|14858.82|14855.95|14855.95|0
1645542000000|2022-02-22 15:00:00|14859.28|14859.28|14856.73|14856.73|14859.28|14859.28|14856.73|14856.73|0
1645542010000|2022-02-22 15:00:10|14855.29|14855.29|14852.02|14852.02|14855.29|14855.29|14852.02|14852.02|0
1645542050000|2022-02-22 15:00:50|14851.55|14851.55|14851.55|14851.55|14851.55|14851.55|14851.55|14851.55|0
1645542060000|2022-02-22 15:01:00|14850.08|14850.08|14844.13|14844.13|14850.08|14850.08|14844.13|14844.13|0
1645542070000|2022-02-22 15:01:10|14843.01|14843.01|14843.01|14843.01|14843.01|14843.01|14843.01|14843.01|0
1645542090000|2022-02-22 15:01:30|14842.51|14842.51|14842.51|14842.51|14842.51|14842.51|14842.51|14842.51|0
1645542100000|2022-02-22 15:01:40|14842.07|14842.07|14841.57|14841.57|14842.07|14842.07|14841.57|14841.57|0
1645542110000|2022-02-22 15:01:50|14842.39|14842.39|14842.39|14842.39|14842.39|14842.39|14842.39|14842.39|0
1645542120000|2022-02-22 15:02:00|14840.75|14840.75|14839.32|14839.32|14840.75|14840.75|14839.32|14839.32|0
1645542130000|2022-02-22 15:02:10|14837.88|14837.88|14838.11|14838.11|14838.11|14838.11|14837.88|14837.88|0
1645542150000|2022-02-22 15:02:30|14837.19|14837.19|14835.56|14835.56|14837.19|14837.19|14835.56|14835.56|0
1645542170000|2022-02-22 15:02:50|14832.69|14832.69|14831.57|14831.57|14832.69|14832.69|14831.57|14831.57|0
1645542190000|2022-02-22 15:03:10|14831.01|14831.01|14838.92|14838.92|14838.92|14838.92|14831.01|14831.01|0
1645542200000|2022-02-22 15:03:20|14839.4|14839.4|14839.19|14839.19|14839.4|14839.4|14839.19|14839.19|0
1645542210000|2022-02-22 15:03:30|14840.62|14840.62|14845.89|14845.89|14845.89|14845.89|14840.62|14840.62|0
1645542220000|2022-02-22 15:03:40|14846.35|14846.35|14846.35|14846.35|14846.35|14846.35|14846.35|14846.35|0
1645542230000|2022-02-22 15:03:50|14849.69|14849.69|14849.56|14849.56|14849.69|14849.69|14849.56|14849.56|0
1645542240000|2022-02-22 15:04:00|14850.48|14850.48|14850.48|14850.48|14850.48|14850.48|14850.48|14850.48|0
1645542250000|2022-02-22 15:04:10|14852.93|14852.93|14852.93|14852.93|14852.93|14852.93|14852.93|14852.93|0
1645542260000|2022-02-22 15:04:20|14852.47|14852.47|14852.93|14852.93|14852.93|14852.93|14852.02|14852.02|0
1645542270000|2022-02-22 15:04:30|14853.43|14853.43|14853.43|14853.43|14853.43|14853.43|14853.43|14853.43|0
1645542300000|2022-02-22 15:05:00|14854.04|14854.04|14854.66|14854.66|14854.66|14854.66|14854.04|14854.04|0
1645542310000|2022-02-22 15:05:10|14854.89|14854.89|14851.43|14851.43|14855.33|14855.33|14851.43|14851.43|0
1645542330000|2022-02-22 15:05:30|14850.52|14850.52|14845.22|14845.22|14850.52|14850.52|14845.22|14845.22|0
1645542340000|2022-02-22 15:05:40|14844.76|14844.76|14837.6|14837.6|14844.76|14844.76|14837.6|14837.6|0
1645542350000|2022-02-22 15:05:50|14836.69|14836.69|14830.5|14830.5|14836.69|14836.69|14830.5|14830.5|0
1645542360000|2022-02-22 15:06:00|14832.33|14832.33|14832.33|14832.33|14832.33|14832.33|14832.33|14832.33|0
1645542370000|2022-02-22 15:06:10|14831.41|14831.41|14831.41|14831.41|14831.41|14831.41|14831.41|14831.41|0
1645542390000|2022-02-22 15:06:30|14830.95|14830.95|14830.95|14830.95|14830.95|14830.95|14830.95|14830.95|0
1645542400000|2022-02-22 15:06:40|14831.77|14831.77|14831.77|14831.77|14831.77|14831.77|14831.77|14831.77|0
1645542420000|2022-02-22 15:07:00|14832.23|14832.23|14831.44|14831.44|14832.23|14832.23|14830.5|14830.5|0
1645542440000|2022-02-22 15:07:20|14830.97|14830.97|14830.97|14830.97|14830.97|14830.97|14830.97|14830.97|0
1645542460000|2022-02-22 15:07:40|14831.46|14831.46|14834.11|14834.11|14834.11|14834.11|14831.46|14831.46|0
1645542470000|2022-02-22 15:07:50|14834.61|14834.61|14836.02|14836.02|14836.02|14836.02|14834.61|14834.61|0
1645542480000|2022-02-22 15:08:00|14836.48|14836.48|14844.08|14844.08|14844.08|14844.08|14836.48|14836.48|0
1645542490000|2022-02-22 15:08:10|14842.64|14842.64|14842.64|14842.64|14842.64|14842.64|14842.64|14842.64|0
1645542560000|2022-02-22 15:09:20|14844.08|14844.08|14841.21|14841.21|14844.08|14844.08|14841.21|14841.21|0
1645542600000|2022-02-22 15:10:00|14840.74|14840.74|14841.65|14841.65|14841.65|14841.65|14840.74|14840.74|0
1645542610000|2022-02-22 15:10:10|14843.56|14843.56|14843.56|14843.56|14843.56|14843.56|14843.56|14843.56|0
1645542670000|2022-02-22 15:11:10|14844.05|14844.05|14844.05|14844.05|14844.05|14844.05|14844.05|14844.05|0
1645542700000|2022-02-22 15:11:40|14846.38|14846.38|14846.38|14846.38|14846.38|14846.38|14846.38|14846.38|0
1645542710000|2022-02-22 15:11:50|14846.88|14846.88|14846.88|14846.88|14846.88|14846.88|14846.88|14846.88|0
1645542720000|2022-02-22 15:12:00|14847.99|14847.99|14847.99|14847.99|14847.99|14847.99|14847.99|14847.99|0
1645542730000|2022-02-22 15:12:10|14848.93|14848.93|14851.21|14851.21|14851.21|14851.21|14848.93|14848.93|0
1645542740000|2022-02-22 15:12:20|14851.42|14851.42|14853.74|14853.74|14853.74|14853.74|14851.19|14851.19|0
1645542750000|2022-02-22 15:12:30|14853.19|14853.19|14855.73|14855.73|14855.73|14855.73|14853.19|14853.19|0
1645542760000|2022-02-22 15:12:40|14854.92|14854.92|14857.81|14857.81|14857.81|14857.81|14854.92|14854.92|0
1645542780000|2022-02-22 15:13:00|14858.26|14858.26|14858.76|14858.76|14858.76|14858.76|14858.26|14858.26|0
1645542790000|2022-02-22 15:13:10|14859.67|14859.67|14862.22|14862.22|14862.22|14862.22|14859.67|14859.67|0
1645542800000|2022-02-22 15:13:20|14863.04|14863.04|14863.04|14863.04|14863.04|14863.04|14863.04|14863.04|0
1645542810000|2022-02-22 15:13:30|14863.5|14863.5|14863.5|14863.5|14863.5|14863.5|14863.5|14863.5|0
1645542830000|2022-02-22 15:13:50|14863.03|14863.03|14856.34|14856.34|14863.03|14863.03|14856.34|14856.34|0
1645542840000|2022-02-22 15:14:00|14855.53|14855.53|14854.61|14854.61|14855.53|14855.53|14854.61|14854.61|0
1645542850000|2022-02-22 15:14:10|14858.92|14858.92|14858.1|14858.1|14858.92|14858.92|14858.1|14858.1|0
1645542870000|2022-02-22 15:14:30|14858.92|14858.92|14858.92|14858.92|14858.92|14858.92|14858.92|14858.92|0
1645542880000|2022-02-22 15:14:40|14858.36|14858.36|14858.36|14858.36|14858.36|14858.36|14858.36|14858.36|0
1645542900000|2022-02-22 15:15:00|14858.92|14858.92|14862.9|14862.9|14862.9|14862.9|14858.92|14858.92|0
1645542910000|2022-02-22 15:15:10|14863.31|14863.31|14863.81|14863.81|14863.81|14863.81|14863.31|14863.31|0
1645542930000|2022-02-22 15:15:30|14857.99|14857.99|14858.47|14858.47|14858.47|14858.47|14857.99|14857.99|0
1645542940000|2022-02-22 15:15:40|14858.92|14858.92|14858.47|14858.47|14858.92|14858.92|14858.47|14858.47|0
1645542970000|2022-02-22 15:16:10|14859.02|14859.02|14867.7|14867.7|14867.7|14867.7|14859.02|14859.02|0
1645542980000|2022-02-22 15:16:20|14872|14872|14872|14872|14872|14872|14872|14872|0
1645543070000|2022-02-22 15:17:50|14874.87|14874.87|14868.06|14868.06|14874.87|14874.87|14868.06|14868.06|0
1645543080000|2022-02-22 15:18:00|14866.23|14866.23|14863.4|14863.4|14866.23|14866.23|14863.4|14863.4|0
1645543090000|2022-02-22 15:18:10|14864.32|14864.32|14868.4|14868.4|14868.4|14868.4|14863.4|14863.4|0
1645543100000|2022-02-22 15:18:20|14868.18|14868.18|14868.18|14868.18|14868.18|14868.18|14868.18|14868.18|0
1645543110000|2022-02-22 15:18:30|14869.61|14869.61|14872.36|14872.36|14872.36|14872.36|14869.61|14869.61|0
1645543130000|2022-02-22 15:18:50|14873.17|14873.17|14873.17|14873.17|14873.17|14873.17|14873.17|14873.17|0
1645543150000|2022-02-22 15:19:10|14872.72|14872.72|14872.72|14872.72|14872.72|14872.72|14872.72|14872.72|0
1645543200000|2022-02-22 15:20:00|14872.26|14872.26|14872.26|14872.26|14872.26|14872.26|14872.26|14872.26|0
1645543220000|2022-02-22 15:20:20|14871.34|14871.34|14870.43|14870.43|14871.34|14871.34|14870.43|14870.43|0
1645543240000|2022-02-22 15:20:40|14869.49|14869.49|14868.93|14868.93|14870.05|14870.05|14868.93|14868.93|0
1645543250000|2022-02-22 15:20:50|14868.37|14868.37|14867.46|14867.46|14868.37|14868.37|14867.46|14867.46|0
1645543270000|2022-02-22 15:21:10|14864.59|14864.59|14863.15|14863.15|14864.59|14864.59|14863.15|14863.15|0
1645543280000|2022-02-22 15:21:20|14864.79|14864.79|14864.79|14864.79|14864.79|14864.79|14864.79|14864.79|0
1645543290000|2022-02-22 15:21:30|14866.62|14866.62|14866.62|14866.62|14866.62|14866.62|14866.62|14866.62|0
1645543300000|2022-02-22 15:21:40|14867.53|14867.53|14867.53|14867.53|14867.53|14867.53|14867.53|14867.53|0
1645543340000|2022-02-22 15:22:20|14868|14868|14875.55|14875.55|14875.55|14875.55|14868|14868|0
1645543350000|2022-02-22 15:22:30|14874.64|14874.64|14874.64|14874.64|14874.64|14874.64|14874.64|14874.64|0
1645543360000|2022-02-22 15:22:40|14873.72|14873.72|14873.25|14873.25|14873.72|14873.72|14873.25|14873.25|0
1645543370000|2022-02-22 15:22:50|14874.17|14874.17|14874.17|14874.17|14874.17|14874.17|14874.17|14874.17|0
1645543400000|2022-02-22 15:23:20|14875.08|14875.08|14873.25|14873.25|14875.08|14875.08|14873.25|14873.25|0
1645543410000|2022-02-22 15:23:30|14872.31|14872.31|14871.92|14871.92|14872.83|14872.83|14871.4|14871.4|0
1645543430000|2022-02-22 15:23:50|14872.91|14872.91|14871.28|14871.28|14872.91|14872.91|14871.28|14871.28|0
1645543440000|2022-02-22 15:24:00|14869.45|14869.45|14869.74|14869.74|14870.66|14870.66|14868.83|14868.83|0
1645543450000|2022-02-22 15:24:10|14870.56|14870.56|14870.56|14870.56|14871.48|14871.48|14870.56|14870.56|0
1645543460000|2022-02-22 15:24:20|14869.07|14869.07|14868.16|14868.16|14869.07|14869.07|14868.16|14868.16|0
1645543480000|2022-02-22 15:24:40|14867.24|14867.24|14867.24|14867.24|14868.16|14868.16|14867.24|14867.24|0
1645543490000|2022-02-22 15:24:50|14868.16|14868.16|14869.07|14869.07|14869.07|14869.07|14868.16|14868.16|0
1645543500000|2022-02-22 15:25:00|14869.99|14869.99|14869.99|14869.99|14869.99|14869.99|14869.99|14869.99|0
1645543510000|2022-02-22 15:25:10|14870.8|14870.8|14869.89|14869.89|14870.8|14870.8|14869.89|14869.89|0
1645543520000|2022-02-22 15:25:20|14868.97|14868.97|14868.97|14868.97|14868.97|14868.97|14868.97|14868.97|0
1645543530000|2022-02-22 15:25:30|14868.06|14868.06|14870.86|14870.86|14870.86|14870.86|14868.06|14868.06|0
1645543540000|2022-02-22 15:25:40|14869.94|14869.94|14870.86|14870.86|14870.86|14870.86|14869.94|14869.94|0
1645543550000|2022-02-22 15:25:50|14869.94|14869.94|14868.51|14868.51|14869.94|14869.94|14868.51|14868.51|0
1645543560000|2022-02-22 15:26:00|14867.59|14867.59|14868.41|14868.41|14868.62|14868.62|14867.59|14867.59|0
1645543570000|2022-02-22 15:26:10|14869.53|14869.53|14869.06|14869.06|14869.53|14869.53|14869.06|14869.06|0
1645543580000|2022-02-22 15:26:20|14868.14|14868.14|14869.58|14869.58|14869.58|14869.58|14868.14|14868.14|0
1645543590000|2022-02-22 15:26:30|14868.63|14868.63|14863.95|14863.95|14868.63|14868.63|14863.95|14863.95|0
1645543600000|2022-02-22 15:26:40|14863.49|14863.49|14849.69|14849.69|14863.49|14863.49|14849.69|14849.69|0
1645543610000|2022-02-22 15:26:50|14848.78|14848.78|14847.96|14847.96|14848.78|14848.78|14847.96|14847.96|0
1645543620000|2022-02-22 15:27:00|14848.88|14848.88|14848.88|14848.88|14848.88|14848.88|14847.96|14847.96|0
1645543640000|2022-02-22 15:27:20|14849.79|14849.79|14848.88|14848.88|14849.79|14849.79|14848.88|14848.88|0
1645543650000|2022-02-22 15:27:30|14849.69|14849.69|14848.78|14848.78|14849.69|14849.69|14848.78|14848.78|0
1645543660000|2022-02-22 15:27:40|14847.86|14847.86|14846.95|14846.95|14847.86|14847.86|14846.95|14846.95|0
1645543670000|2022-02-22 15:27:50|14846.03|14846.03|14846.95|14846.95|14846.95|14846.95|14846.03|14846.03|0
1645543680000|2022-02-22 15:28:00|14845.54|14845.54|14847.37|14847.37|14847.37|14847.37|14845.54|14845.54|0
1645543690000|2022-02-22 15:28:10|14846.45|14846.45|14846.45|14846.45|14846.45|14846.45|14846.45|14846.45|0
1645543700000|2022-02-22 15:28:20|14845.89|14845.89|14845.69|14845.69|14845.89|14845.89|14844.78|14844.78|0
1645543710000|2022-02-22 15:28:30|14846.61|14846.61|14845.69|14845.69|14846.61|14846.61|14845.69|14845.69|0
1645543720000|2022-02-22 15:28:40|14844.88|14844.88|14844.88|14844.88|14844.88|14844.88|14844.88|14844.88|0
1645543730000|2022-02-22 15:28:50|14845.79|14845.79|14847.62|14847.62|14847.62|14847.62|14845.79|14845.79|0
1645543760000|2022-02-22 15:29:20|14846.18|14846.18|14849.25|14849.25|14849.25|14849.25|14846.18|14846.18|0
1645543770000|2022-02-22 15:29:30|14849.71|14849.71|14855.36|14855.36|14855.36|14855.36|14849.71|14849.71|0
1645543780000|2022-02-22 15:29:40|14855.92|14855.92|14856.75|14856.75|14856.75|14856.75|14855.92|14855.92|0
1645543790000|2022-02-22 15:29:50|14856.55|14856.55|14855.11|14855.11|14856.55|14856.55|14855.11|14855.11|0
1645543800000|2022-02-22 15:30:00|14854.64|14854.64|14851.47|14851.47|14854.64|14854.64|14850.66|14850.66|0
1645543810000|2022-02-22 15:30:10|14850.06|14850.06|14850.06|14850.06|14850.06|14850.06|14850.06|14850.06|0
1645543820000|2022-02-22 15:30:20|14851.47|14851.47|14851.47|14851.47|14851.47|14851.47|14851.47|14851.47|0
1645543840000|2022-02-22 15:30:40|14850.56|14850.56|14850.97|14850.97|14850.97|14850.97|14850.56|14850.56|0
1645543850000|2022-02-22 15:30:50|14848.94|14848.94|14840.79|14840.79|14848.94|14848.94|14840.79|14840.79|0
1645543860000|2022-02-22 15:31:00|14840.24|14840.24|14840.24|14840.24|14840.68|14840.68|14840.24|14840.24|0
1645543910000|2022-02-22 15:31:50|14838.41|14838.41|14837.79|14837.79|14838.41|14838.41|14837.79|14837.79|0
1645543930000|2022-02-22 15:32:10|14836.85|14836.85|14836.85|14836.85|14836.85|14836.85|14836.85|14836.85|0
1645543940000|2022-02-22 15:32:20|14837.76|14837.76|14836.94|14836.94|14837.76|14837.76|14836.94|14836.94|0
1645543960000|2022-02-22 15:32:40|14836|14836|14836.56|14836.56|14836.56|14836.56|14835.44|14835.44|0
1645543970000|2022-02-22 15:32:50|14834.73|14834.73|14833|14833|14834.73|14834.73|14833|14833|0
1645544010000|2022-02-22 15:33:30|14832.79|14832.79|14832.79|14832.79|14832.79|14832.79|14832.79|14832.79|0
1645544020000|2022-02-22 15:33:40|14832.32|14832.32|14835.04|14835.04|14835.04|14835.04|14832.32|14832.32|0
1645544040000|2022-02-22 15:34:00|14834.55|14834.55|14834.05|14834.05|14834.55|14834.55|14834.05|14834.05|0
1645544070000|2022-02-22 15:34:30|14834.52|14834.52|14834.52|14834.52|14834.52|14834.52|14834.52|14834.52|0
1645544080000|2022-02-22 15:34:40|14833.09|14833.09|14832.16|14832.16|14833.09|14833.09|14832.16|14832.16|0
1645544100000|2022-02-22 15:35:00|14830.72|14830.72|14830.72|14830.72|14830.72|14830.72|14830.72|14830.72|0
1645544120000|2022-02-22 15:35:20|14831.19|14831.19|14831.19|14831.19|14831.19|14831.19|14831.19|14831.19|0
1645544130000|2022-02-22 15:35:30|14830.28|14830.28|14830.28|14830.28|14830.28|14830.28|14830.28|14830.28|0
1645544140000|2022-02-22 15:35:40|14830.73|14830.73|14830.73|14830.73|14830.73|14830.73|14830.73|14830.73|0
1645544160000|2022-02-22 15:36:00|14830.26|14830.26|14830.23|14830.23|14830.26|14830.26|14829.31|14829.31|0
1645544170000|2022-02-22 15:36:10|14831.17|14831.17|14831.67|14831.67|14831.67|14831.67|14831.17|14831.17|0
1645544180000|2022-02-22 15:36:20|14832.49|14832.49|14835.46|14835.46|14836.9|14836.9|14832.49|14832.49|0
1645544190000|2022-02-22 15:36:30|14835.67|14835.67|14837.3|14837.3|14837.3|14837.3|14835.67|14835.67|0
1645544210000|2022-02-22 15:36:50|14838.74|14838.74|14838.74|14838.74|14838.74|14838.74|14838.74|14838.74|0
1645544220000|2022-02-22 15:37:00|14839.55|14839.55|14840.47|14840.47|14840.47|14840.47|14839.55|14839.55|0
1645544240000|2022-02-22 15:37:20|14840.67|14840.67|14840.67|14840.67|14840.67|14840.67|14840.67|14840.67|0
1645544250000|2022-02-22 15:37:30|14841.49|14841.49|14842.41|14842.41|14842.41|14842.41|14841.49|14841.49|0
1645544260000|2022-02-22 15:37:40|14841.59|14841.59|14840.77|14840.77|14841.59|14841.59|14840.77|14840.77|0
1645544290000|2022-02-22 15:38:10|14841.59|14841.59|14841.59|14841.59|14841.59|14841.59|14841.59|14841.59|0
1645544300000|2022-02-22 15:38:20|14843.47|14843.47|14846.84|14846.84|14846.84|14846.84|14843.47|14843.47|0
1645544310000|2022-02-22 15:38:30|14847.4|14847.4|14847.95|14847.95|14847.95|14847.95|14847.4|14847.4|0
1645544330000|2022-02-22 15:38:50|14849.78|14849.78|14849.78|14849.78|14849.78|14849.78|14849.78|14849.78|0
1645544350000|2022-02-22 15:39:10|14849.22|14849.22|14849.22|14849.22|14849.22|14849.22|14849.22|14849.22|0
1645544360000|2022-02-22 15:39:20|14850.04|14850.04|14841.08|14841.08|14850.04|14850.04|14841.08|14841.08|0
1645544370000|2022-02-22 15:39:30|14840.16|14840.16|14841.02|14841.02|14842.02|14842.02|14840.16|14840.16|0
1645544390000|2022-02-22 15:39:50|14840.35|14840.35|14838.26|14838.26|14840.35|14840.35|14838.26|14838.26|0
1645544400000|2022-02-22 15:40:00|14839.2|14839.2|14839.2|14839.2|14839.2|14839.2|14839.2|14839.2|0
1645544410000|2022-02-22 15:40:10|14840.64|14840.64|14840.08|14840.08|14841.51|14841.51|14840.08|14840.08|0
1645544430000|2022-02-22 15:40:30|14840.64|14840.64|14841.45|14841.45|14841.45|14841.45|14840.64|14840.64|0
1645544470000|2022-02-22 15:41:10|14840.9|14840.9|14837.08|14837.08|14840.9|14840.9|14837.08|14837.08|0
1645544480000|2022-02-22 15:41:20|14838.03|14838.03|14838.03|14838.03|14838.03|14838.03|14838.03|14838.03|0
1645544500000|2022-02-22 15:41:40|14837.11|14837.11|14836.2|14836.2|14837.11|14837.11|14836.2|14836.2|0
1645544510000|2022-02-22 15:41:50|14837.11|14837.11|14837.11|14837.11|14837.11|14837.11|14837.11|14837.11|0
1645544520000|2022-02-22 15:42:00|14835.48|14835.48|14835.48|14835.48|14835.48|14835.48|14835.48|14835.48|0
1645544530000|2022-02-22 15:42:10|14835.01|14835.01|14833.57|14833.57|14835.82|14835.82|14833.57|14833.57|0
1645544540000|2022-02-22 15:42:20|14834.51|14834.51|14834.51|14834.51|14834.51|14834.51|14834.51|14834.51|0
1645544570000|2022-02-22 15:42:50|14832.58|14832.58|14830.35|14830.35|14832.58|14832.58|14830.35|14830.35|0
1645544590000|2022-02-22 15:43:10|14829.93|14829.93|14829.48|14829.48|14829.93|14829.93|14829.48|14829.48|0
1645544640000|2022-02-22 15:44:00|14828.98|14828.98|14828.98|14828.98|14828.98|14828.98|14828.98|14828.98|0
1645544650000|2022-02-22 15:44:10|14829.97|14829.97|14836.99|14836.99|14836.99|14836.99|14829.97|14829.97|0
1645544660000|2022-02-22 15:44:20|14837.6|14837.6|14837.6|14837.6|14837.6|14837.6|14837.6|14837.6|0
1645544690000|2022-02-22 15:44:50|14836.66|14836.66|14836.19|14836.19|14836.66|14836.66|14836.19|14836.19|0
1645544700000|2022-02-22 15:45:00|14837.13|14837.13|14837.13|14837.13|14837.95|14837.95|14837.13|14837.13|0
1645544710000|2022-02-22 15:45:10|14835.7|14835.7|14835.7|14835.7|14835.7|14835.7|14835.7|14835.7|0
1645544720000|2022-02-22 15:45:20|14834.26|14834.26|14835.7|14835.7|14835.7|14835.7|14834.26|14834.26|0
1645544730000|2022-02-22 15:45:30|14835.49|14835.49|14835.49|14835.49|14835.49|14835.49|14835.49|14835.49|0
1645544740000|2022-02-22 15:45:40|14836.41|14836.41|14836.41|14836.41|14836.41|14836.41|14836.41|14836.41|0
1645544760000|2022-02-22 15:46:00|14833.08|14833.08|14833.08|14833.08|14833.08|14833.08|14833.08|14833.08|0
1645544790000|2022-02-22 15:46:30|14833.75|14833.75|14833.75|14833.75|14833.75|14833.75|14833.75|14833.75|0
1645544800000|2022-02-22 15:46:40|14832.11|14832.11|14825.43|14825.43|14832.11|14832.11|14825.43|14825.43|0
1645544810000|2022-02-22 15:46:50|14825.2|14825.2|14825.2|14825.2|14825.2|14825.2|14825.2|14825.2|0
1645544820000|2022-02-22 15:47:00|14824.26|14824.26|14824.26|14824.26|14824.26|14824.26|14824.26|14824.26|0
1645544840000|2022-02-22 15:47:20|14825.2|14825.2|14826.02|14826.02|14826.02|14826.02|14825.2|14825.2|0
1645544860000|2022-02-22 15:47:40|14826.49|14826.49|14826.49|14826.49|14826.49|14826.49|14826.49|14826.49|0
1645544870000|2022-02-22 15:47:50|14827.41|14827.41|14827.41|14827.41|14827.41|14827.41|14827.41|14827.41|0
1645544880000|2022-02-22 15:48:00|14827.96|14827.96|14827.96|14827.96|14827.96|14827.96|14827.96|14827.96|0
1645544900000|2022-02-22 15:48:20|14828.41|14828.41|14828.41|14828.41|14828.41|14828.41|14828.41|14828.41|0
1645544920000|2022-02-22 15:48:40|14827.3|14827.3|14827.3|14827.3|14827.3|14827.3|14827.3|14827.3|0
1645544930000|2022-02-22 15:48:50|14826.8|14826.8|14827.62|14827.62|14827.62|14827.62|14826.8|14826.8|0
1645544940000|2022-02-22 15:49:00|14827.06|14827.06|14828.35|14828.35|14828.35|14828.35|14827.06|14827.06|0
1645544950000|2022-02-22 15:49:10|14827.68|14827.68|14827.68|14827.68|14827.68|14827.68|14827.68|14827.68|0
1645544960000|2022-02-22 15:49:20|14826.04|14826.04|14826.04|14826.04|14826.04|14826.04|14826.04|14826.04|0
1645545010000|2022-02-22 15:50:10|14826.71|14826.71|14826.71|14826.71|14826.71|14826.71|14826.71|14826.71|0
1645545020000|2022-02-22 15:50:20|14825.28|14825.28|14821.23|14821.23|14825.28|14825.28|14821.23|14821.23|0
1645545030000|2022-02-22 15:50:30|14820.78|14820.78|14815.28|14815.28|14820.78|14820.78|14815.28|14815.28|0
1645545040000|2022-02-22 15:50:40|14814.36|14814.36|14812.01|14812.01|14814.36|14814.36|14812.01|14812.01|0
1645545050000|2022-02-22 15:50:50|14810.38|14810.38|14812.11|14812.11|14812.11|14812.11|14810.38|14810.38|0
1645545070000|2022-02-22 15:51:10|14811.17|14811.17|14811.17|14811.17|14811.17|14811.17|14811.17|14811.17|0
1645545100000|2022-02-22 15:51:40|14810.35|14810.35|14810.35|14810.35|14810.35|14810.35|14810.35|14810.35|0
1645545110000|2022-02-22 15:51:50|14811.27|14811.27|14811.27|14811.27|14812.18|14812.18|14811.27|14811.27|0
1645545120000|2022-02-22 15:52:00|14812.68|14812.68|14811.85|14811.85|14812.68|14812.68|14810.41|14810.41|0
1645545150000|2022-02-22 15:52:30|14810.41|14810.41|14809.79|14809.79|14810.41|14810.41|14809.79|14809.79|0
1645545190000|2022-02-22 15:53:10|14808.8|14808.8|14808.8|14808.8|14808.8|14808.8|14808.8|14808.8|0
1645545210000|2022-02-22 15:53:30|14808.33|14808.33|14808.33|14808.33|14808.33|14808.33|14808.33|14808.33|0
1645545220000|2022-02-22 15:53:40|14807.86|14807.86|14807.86|14807.86|14807.86|14807.86|14807.86|14807.86|0
1645545240000|2022-02-22 15:54:00|14807.41|14807.41|14805.84|14805.84|14807.41|14807.41|14805.84|14805.84|0
1645545260000|2022-02-22 15:54:20|14805.63|14805.63|14805.63|14805.63|14805.63|14805.63|14805.63|14805.63|0
1645545280000|2022-02-22 15:54:40|14805.17|14805.17|14805.17|14805.17|14805.17|14805.17|14805.17|14805.17|0
1645545290000|2022-02-22 15:54:50|14804.26|14804.26|14803.7|14803.7|14804.26|14804.26|14803.7|14803.7|0
1645545300000|2022-02-22 15:55:00|14803.24|14803.24|14798.64|14798.64|14803.24|14803.24|14798.64|14798.64|0
1645545310000|2022-02-22 15:55:10|14797.82|14797.82|14797.82|14797.82|14797.82|14797.82|14797.82|14797.82|0
1645545320000|2022-02-22 15:55:20|14798.38|14798.38|14796.55|14796.55|14798.38|14798.38|14796.55|14796.55|0
1645545340000|2022-02-22 15:55:40|14796.09|14796.09|14796.09|14796.09|14796.09|14796.09|14796.09|14796.09|0
1645545350000|2022-02-22 15:55:50|14797.01|14797.01|14797.01|14797.01|14797.01|14797.01|14797.01|14797.01|0
1645545370000|2022-02-22 15:56:10|14795.59|14795.59|14796.06|14796.06|14796.06|14796.06|14795.59|14795.59|0
1645545390000|2022-02-22 15:56:30|14797.01|14797.01|14797.01|14797.01|14797.01|14797.01|14797.01|14797.01|0
1645545410000|2022-02-22 15:56:50|14796.53|14796.53|14796.53|14796.53|14796.53|14796.53|14796.53|14796.53|0
1645545420000|2022-02-22 15:57:00|14795.86|14795.86|14793.6|14793.6|14795.86|14795.86|14793.6|14793.6|0
1645545440000|2022-02-22 15:57:20|14793.1|14793.1|14793.1|14793.1|14793.1|14793.1|14793.1|14793.1|0
1645545460000|2022-02-22 15:57:40|14792.1|14792.1|14792.1|14792.1|14792.1|14792.1|14792.1|14792.1|0
1645545480000|2022-02-22 15:58:00|14792.92|14792.92|14793.05|14793.05|14793.05|14793.05|14790.57|14790.57|0
1645545490000|2022-02-22 15:58:10|14794.49|14794.49|14794.49|14794.49|14794.49|14794.49|14794.49|14794.49|0
1645545500000|2022-02-22 15:58:20|14793.05|14793.05|14791.62|14791.62|14793.05|14793.05|14791.62|14791.62|0
1645545530000|2022-02-22 15:58:50|14790.7|14790.7|14790.7|14790.7|14790.7|14790.7|14790.7|14790.7|0
1645545540000|2022-02-22 15:59:00|14790.23|14790.23|14788.65|14788.65|14790.23|14790.23|14788.65|14788.65|0
1645545560000|2022-02-22 15:59:20|14788.19|14788.19|14782.71|14782.71|14788.19|14788.19|14782.71|14782.71|0
1645545570000|2022-02-22 15:59:30|14782.24|14782.24|14782.24|14782.24|14782.24|14782.24|14782.24|14782.24|0
1645545580000|2022-02-22 15:59:40|14784|14784|14786.29|14786.29|14786.29|14786.29|14784|14784|0
1645545590000|2022-02-22 15:59:50|14785.37|14785.37|14785.37|14785.37|14785.37|14785.37|14785.37|14785.37|0
1645545600000|2022-02-22 16:00:00|14784.92|14784.92|14784.92|14784.92|14784.92|14784.92|14784.92|14784.92|0
1645545660000|2022-02-22 16:01:00|14784.5|14784.5|14784.71|14784.71|14784.71|14784.71|14783.89|14783.89|0
1645545680000|2022-02-22 16:01:20|14783.59|14783.59|14782.98|14782.98|14783.59|14783.59|14782.36|14782.36|0
1645545720000|2022-02-22 16:02:00|14783.59|14783.59|14787.07|14787.07|14788.7|14788.7|14782.98|14782.98|0
1645545730000|2022-02-22 16:02:10|14786.25|14786.25|14786.72|14786.72|14786.72|14786.72|14786.25|14786.25|0
1645545740000|2022-02-22 16:02:20|14787.64|14787.64|14789.17|14789.17|14789.99|14789.99|14787.64|14787.64|0
1645545770000|2022-02-22 16:02:50|14789.64|14789.64|14789.64|14789.64|14789.64|14789.64|14789.64|14789.64|0
1645545800000|2022-02-22 16:03:20|14788.82|14788.82|14784.52|14784.52|14788.82|14788.82|14784.52|14784.52|0
1645545830000|2022-02-22 16:03:50|14782.69|14782.69|14781.78|14781.78|14782.69|14782.69|14781.78|14781.78|0
1645545840000|2022-02-22 16:04:00|14781.22|14781.22|14780.1|14780.1|14781.22|14781.22|14780.1|14780.1|0
1645545850000|2022-02-22 16:04:10|14781.01|14781.01|14780.54|14780.54|14781.01|14781.01|14780.54|14780.54|0
1645545860000|2022-02-22 16:04:20|14779.63|14779.63|14779.63|14779.63|14779.63|14779.63|14779.63|14779.63|0
1645545870000|2022-02-22 16:04:30|14780.44|14780.44|14780.44|14780.44|14780.44|14780.44|14780.44|14780.44|0
1645545880000|2022-02-22 16:04:40|14779.63|14779.63|14779.63|14779.63|14779.63|14779.63|14779.63|14779.63|0
1645545900000|2022-02-22 16:05:00|14781.04|14781.04|14783.98|14783.98|14783.98|14783.98|14781.04|14781.04|0
1645545910000|2022-02-22 16:05:10|14783.54|14783.54|14783.54|14783.54|14783.54|14783.54|14783.54|14783.54|0
1645545950000|2022-02-22 16:05:50|14785.37|14785.37|14783.46|14783.46|14785.37|14785.37|14783.46|14783.46|0
1645545960000|2022-02-22 16:06:00|14783|14783|14781.63|14781.63|14783|14783|14781.63|14781.63|0
1645545970000|2022-02-22 16:06:10|14781.42|14781.42|14778.66|14778.66|14781.42|14781.42|14778.66|14778.66|0
1645545990000|2022-02-22 16:06:30|14777.23|14777.23|14778.66|14778.66|14778.66|14778.66|14777.23|14777.23|0
1645546000000|2022-02-22 16:06:40|14781.53|14781.53|14783.26|14783.26|14783.26|14783.26|14781.53|14781.53|0
1645546030000|2022-02-22 16:07:10|14782.57|14782.57|14782.76|14782.76|14782.76|14782.76|14782.57|14782.57|0
1645546050000|2022-02-22 16:07:30|14783.26|14783.26|14783.26|14783.26|14783.26|14783.26|14783.26|14783.26|0
1645546060000|2022-02-22 16:07:40|14783.82|14783.82|14783.82|14783.82|14783.82|14783.82|14783.82|14783.82|0
1645546090000|2022-02-22 16:08:10|14783.35|14783.35|14780.48|14780.48|14783.35|14783.35|14780.48|14780.48|0
1645546120000|2022-02-22 16:08:40|14779.92|14779.92|14779.92|14779.92|14779.92|14779.92|14779.92|14779.92|0
1645546130000|2022-02-22 16:08:50|14780.86|14780.86|14780.86|14780.86|14780.86|14780.86|14780.86|14780.86|0
1645546140000|2022-02-22 16:09:00|14779.23|14779.23|14780.05|14780.05|14780.05|14780.05|14779.23|14779.23|0
1645546150000|2022-02-22 16:09:10|14780.6|14780.6|14780.6|14780.6|14780.6|14780.6|14780.6|14780.6|0
1645546160000|2022-02-22 16:09:20|14781.06|14781.06|14781.06|14781.06|14781.06|14781.06|14781.06|14781.06|0
1645546180000|2022-02-22 16:09:40|14781.88|14781.88|14781.88|14781.88|14781.88|14781.88|14781.88|14781.88|0
1645546190000|2022-02-22 16:09:50|14780.96|14780.96|14780.05|14780.05|14780.96|14780.96|14780.05|14780.05|0
1645546200000|2022-02-22 16:10:00|14779.83|14779.83|14780.74|14780.74|14780.74|14780.74|14779.6|14779.6|0
1645546210000|2022-02-22 16:10:10|14780.28|14780.28|14779.83|14779.83|14780.28|14780.28|14779.83|14779.83|0
1645546220000|2022-02-22 16:10:20|14781.26|14781.26|14781.26|14781.26|14781.26|14781.26|14781.26|14781.26|0
1645546230000|2022-02-22 16:10:30|14782.18|14782.18|14781.72|14781.72|14782.18|14782.18|14781.72|14781.72|0
1645546260000|2022-02-22 16:11:00|14780.8|14780.8|14780.8|14780.8|14780.8|14780.8|14780.8|14780.8|0
1645546270000|2022-02-22 16:11:10|14782.63|14782.63|14784.91|14784.91|14784.91|14784.91|14782.63|14782.63|0
1645546280000|2022-02-22 16:11:20|14784.71|14784.71|14787.87|14787.87|14789.31|14789.31|14784.71|14784.71|0
1645546300000|2022-02-22 16:11:40|14788.49|14788.49|14788.49|14788.49|14788.49|14788.49|14788.49|14788.49|0
1645546310000|2022-02-22 16:11:50|14789.31|14789.31|14789.31|14789.31|14789.31|14789.31|14788.49|14788.49|0
1645546320000|2022-02-22 16:12:00|14789.87|14789.87|14788.92|14788.92|14789.87|14789.87|14788.92|14788.92|0
1645546360000|2022-02-22 16:12:40|14788.45|14788.45|14787.54|14787.54|14788.45|14788.45|14787.54|14787.54|0
1645546370000|2022-02-22 16:12:50|14787.13|14787.13|14787.33|14787.33|14787.33|14787.33|14787.13|14787.13|0
1645546400000|2022-02-22 16:13:20|14786.78|14786.78|14786.22|14786.22|14786.78|14786.78|14786.22|14786.22|0
1645546410000|2022-02-22 16:13:30|14785.39|14785.39|14772.19|14772.19|14785.39|14785.39|14772.19|14772.19|0
1645546430000|2022-02-22 16:13:50|14771.72|14771.72|14770.78|14770.78|14771.72|14771.72|14770.78|14770.78|0
1645546460000|2022-02-22 16:14:20|14770.57|14770.57|14771.66|14771.66|14771.66|14771.66|14770.37|14770.37|0
1645546470000|2022-02-22 16:14:30|14771.21|14771.21|14771.01|14771.01|14771.21|14771.21|14771.01|14771.01|0
1645546480000|2022-02-22 16:14:40|14768.62|14768.62|14768.88|14768.88|14768.88|14768.88|14768.06|14768.06|0
1645546490000|2022-02-22 16:14:50|14768.06|14768.06|14768.47|14768.47|14768.47|14768.47|14768.06|14768.06|0
1645546500000|2022-02-22 16:15:00|14768.06|14768.06|14767.38|14767.38|14768.06|14768.06|14767.38|14767.38|0
1645546520000|2022-02-22 16:15:20|14768.32|14768.32|14767.38|14767.38|14768.32|14768.32|14767.38|14767.38|0
1645546540000|2022-02-22 16:15:40|14770.04|14770.04|14768.28|14768.28|14770.04|14770.04|14768.28|14768.28|0
1645546560000|2022-02-22 16:16:00|14767.37|14767.37|14767.37|14767.37|14767.37|14767.37|14767.37|14767.37|0
1645546570000|2022-02-22 16:16:10|14766.81|14766.81|14766.91|14766.91|14767.63|14767.63|14766|14766|0
1645546580000|2022-02-22 16:16:20|14766.45|14766.45|14766.45|14766.45|14766.45|14766.45|14766.45|14766.45|0
1645546590000|2022-02-22 16:16:30|14766.23|14766.23|14766.23|14766.23|14766.23|14766.23|14766.23|14766.23|0
1645546600000|2022-02-22 16:16:40|14767.86|14767.86|14767.05|14767.05|14767.86|14767.86|14766.23|14766.23|0
1645546610000|2022-02-22 16:16:50|14766.15|14766.15|14766.15|14766.15|14766.15|14766.15|14766.15|14766.15|0
1645546620000|2022-02-22 16:17:00|14765.95|14765.95|14765.95|14765.95|14765.95|14765.95|14765.74|14765.74|0
1645546630000|2022-02-22 16:17:10|14765.72|14765.72|14765.13|14765.13|14765.72|14765.72|14764.9|14764.9|0
1645546640000|2022-02-22 16:17:20|14766.76|14766.76|14766.76|14766.76|14766.76|14766.76|14766.76|14766.76|0
1645546650000|2022-02-22 16:17:30|14765.95|14765.95|14765.95|14765.95|14765.95|14765.95|14765.49|14765.49|0
1645546660000|2022-02-22 16:17:40|14765.53|14765.53|14763.8|14763.8|14765.53|14765.53|14763.8|14763.8|0
1645546670000|2022-02-22 16:17:50|14764.7|14764.7|14762.8|14762.8|14764.7|14764.7|14762.8|14762.8|0
1645546680000|2022-02-22 16:18:00|14761.69|14761.69|14762.06|14762.06|14762.51|14762.51|14760.77|14760.77|0
1645546690000|2022-02-22 16:18:10|14761.65|14761.65|14761.23|14761.23|14761.65|14761.65|14761.23|14761.23|0
1645546700000|2022-02-22 16:18:20|14761.69|14761.69|14763.81|14763.81|14763.81|14763.81|14761.43|14761.43|0
1645546710000|2022-02-22 16:18:30|14763.6|14763.6|14763.6|14763.6|14763.6|14763.6|14763.6|14763.6|0
1645546720000|2022-02-22 16:18:40|14764.07|14764.07|14764.07|14764.07|14764.07|14764.07|14764.07|14764.07|0
1645546730000|2022-02-22 16:18:50|14764.99|14764.99|14762.22|14762.22|14764.99|14764.99|14762.22|14762.22|0
1645546740000|2022-02-22 16:19:00|14761.76|14761.76|14762.68|14762.68|14762.68|14762.68|14761.76|14761.76|0
1645546750000|2022-02-22 16:19:10|14763.13|14763.13|14765.39|14765.39|14765.39|14765.39|14763.13|14763.13|0
1645546780000|2022-02-22 16:19:40|14765.8|14765.8|14768.18|14768.18|14768.18|14768.18|14765.8|14765.8|0
1645546800000|2022-02-22 16:20:00|14767.37|14767.37|14769.16|14769.16|14769.16|14769.16|14767.37|14767.37|0
1645546810000|2022-02-22 16:20:10|14770.8|14770.8|14773.24|14773.24|14773.24|14773.24|14770.8|14770.8|0
1645546820000|2022-02-22 16:20:20|14772.42|14772.42|14771.87|14771.87|14772.42|14772.42|14771.87|14771.87|0
1645546860000|2022-02-22 16:21:00|14770.23|14770.23|14771.87|14771.87|14771.87|14771.87|14770.23|14770.23|0
1645546870000|2022-02-22 16:21:10|14771.41|14771.41|14770.91|14770.91|14771.41|14771.41|14770.91|14770.91|0
1645546890000|2022-02-22 16:21:30|14770.09|14770.09|14770.09|14770.09|14770.09|14770.09|14770.09|14770.09|0
1645546910000|2022-02-22 16:21:50|14769.87|14769.87|14771.36|14771.36|14771.36|14771.36|14769.87|14769.87|0
1645546920000|2022-02-22 16:22:00|14770.45|14770.45|14769.53|14769.53|14772.08|14772.08|14769.53|14769.53|0
1645546930000|2022-02-22 16:22:10|14770.45|14770.45|14770.45|14770.45|14770.45|14770.45|14770.45|14770.45|0
1645546940000|2022-02-22 16:22:20|14769.53|14769.53|14769.89|14769.89|14771.17|14771.17|14769.53|14769.53|0
1645546950000|2022-02-22 16:22:30|14770.35|14770.35|14770.35|14770.35|14770.35|14770.35|14770.35|14770.35|0
1645546960000|2022-02-22 16:22:40|14770.82|14770.82|14771.52|14771.52|14772.13|14772.13|14770.82|14770.82|0
1645546980000|2022-02-22 16:23:00|14773.35|14773.35|14772.43|14772.43|14773.35|14773.35|14772.43|14772.43|0
1645546990000|2022-02-22 16:23:10|14771.97|14771.97|14772.43|14772.43|14772.43|14772.43|14771.97|14771.97|0
1645547010000|2022-02-22 16:23:30|14771.61|14771.61|14771.61|14771.61|14771.61|14771.61|14771.61|14771.61|0
1645547020000|2022-02-22 16:23:40|14772.09|14772.09|14771.61|14771.61|14772.09|14772.09|14771.61|14771.61|0
1645547040000|2022-02-22 16:24:00|14771.16|14771.16|14773.29|14773.29|14773.29|14773.29|14771.16|14771.16|0
1645547050000|2022-02-22 16:24:10|14772.29|14772.29|14772.66|14772.66|14773.15|14773.15|14770.85|14770.85|0
1645547060000|2022-02-22 16:24:20|14773.65|14773.65|14774.1|14774.1|14774.1|14774.1|14773.65|14773.65|0
1645547070000|2022-02-22 16:24:30|14774.3|14774.3|14773.74|14773.74|14774.3|14774.3|14773.74|14773.74|0
1645547080000|2022-02-22 16:24:40|14772.93|14772.93|14772.93|14772.93|14772.93|14772.93|14772.93|14772.93|0
1645547090000|2022-02-22 16:24:50|14771.93|14771.93|14772.39|14772.39|14772.39|14772.39|14771.93|14771.93|0
1645547130000|2022-02-22 16:25:30|14772.89|14772.89|14772.89|14772.89|14772.89|14772.89|14772.89|14772.89|0
1645547150000|2022-02-22 16:25:50|14772.42|14772.42|14772.42|14772.42|14772.42|14772.42|14772.42|14772.42|0
1645547160000|2022-02-22 16:26:00|14771.5|14771.5|14771.5|14771.5|14771.5|14771.5|14771.5|14771.5|0
1645547180000|2022-02-22 16:26:20|14772.32|14772.32|14771.39|14771.39|14772.32|14772.32|14770.94|14770.94|0
1645547190000|2022-02-22 16:26:30|14771.6|14771.6|14771.6|14771.6|14772.51|14772.51|14771.6|14771.6|0
1645547200000|2022-02-22 16:26:40|14772.54|14772.54|14776.85|14776.85|14777.67|14777.67|14772.54|14772.54|0
1645547210000|2022-02-22 16:26:50|14777.67|14777.67|14777.21|14777.21|14777.67|14777.67|14777.21|14777.21|0
1645547220000|2022-02-22 16:27:00|14778.7|14778.7|14778.23|14778.23|14778.7|14778.7|14778.23|14778.23|0
1645547240000|2022-02-22 16:27:20|14779.15|14779.15|14780.98|14780.98|14780.98|14780.98|14779.15|14779.15|0
1645547260000|2022-02-22 16:27:40|14781.89|14781.89|14781.33|14781.33|14781.89|14781.89|14781.33|14781.33|0
1645547270000|2022-02-22 16:27:50|14780.51|14780.51|14780.51|14780.51|14780.51|14780.51|14780.51|14780.51|0
1645547280000|2022-02-22 16:28:00|14780.04|14780.04|14779.82|14779.82|14780.04|14780.04|14779.82|14779.82|0
1645547290000|2022-02-22 16:28:10|14779.35|14779.35|14779.35|14779.35|14779.35|14779.35|14779.35|14779.35|0
1645547300000|2022-02-22 16:28:20|14778.53|14778.53|14778.56|14778.56|14779.47|14779.47|14778.53|14778.53|0
1645547310000|2022-02-22 16:28:30|14778.09|14778.09|14777.62|14777.62|14778.09|14778.09|14777.62|14777.62|0
1645547320000|2022-02-22 16:28:40|14778.53|14778.53|14774.31|14774.31|14778.53|14778.53|14774.31|14774.31|0
1645547330000|2022-02-22 16:28:50|14771.04|14771.04|14771.64|14771.64|14772.55|14772.55|14770.54|14770.54|0
1645547340000|2022-02-22 16:29:00|14774.38|14774.38|14771.12|14771.12|14775.2|14775.2|14771.12|14771.12|0
1645547350000|2022-02-22 16:29:10|14771.94|14771.94|14770.44|14770.44|14773.84|14773.84|14770.44|14770.44|0
1645547360000|2022-02-22 16:29:20|14770.99|14770.99|14772.85|14772.85|14772.85|14772.85|14770.99|14770.99|0
1645547370000|2022-02-22 16:29:30|14771.97|14771.97|14773.93|14773.93|14777.39|14777.39|14771.97|14771.97|0
1645547380000|2022-02-22 16:29:40|14769.63|14769.63|14771.04|14771.04|14772.18|14772.18|14767.88|14767.88|0
1645547390000|2022-02-22 16:29:50|14772.41|14772.41|14783.3|14783.3|14786.35|14786.35|14772.41|14772.41|0
1645604110000|2022-02-23 08:15:10|14788|14788|14788.5|14788.5|14788.5|14788.5|14788|14788|0
1645604130000|2022-02-23 08:15:30|14792.15|14792.15|14792.15|14792.15|14792.15|14792.15|14792.15|14792.15|0
1645604160000|2022-02-23 08:16:00|14794.39|14794.39|14792.76|14792.76|14795.5|14795.5|14792.76|14792.76|0
1645604180000|2022-02-23 08:16:20|14795.21|14795.21|14794.39|14794.39|14796.85|14796.85|14794.39|14794.39|0
1645604190000|2022-02-23 08:16:30|14796.75|14796.75|14796.75|14796.75|14796.75|14796.75|14796.75|14796.75|0
1645604200000|2022-02-23 08:16:40|14795.11|14795.11|14795.11|14795.11|14795.11|14795.11|14795.11|14795.11|0
1645604210000|2022-02-23 08:16:50|14788.36|14788.36|14784.79|14784.79|14788.36|14788.36|14784.79|14784.79|0
1645604230000|2022-02-23 08:17:10|14782.96|14782.96|14782.96|14782.96|14782.96|14782.96|14782.96|14782.96|0
1645604260000|2022-02-23 08:17:40|14781.32|14781.32|14781.32|14781.32|14781.32|14781.32|14781.32|14781.32|0
1645604270000|2022-02-23 08:17:50|14780.87|14780.87|14772.45|14772.45|14780.87|14780.87|14772.45|14772.45|0
1645604280000|2022-02-23 08:18:00|14771.99|14771.99|14771.99|14771.99|14771.99|14771.99|14771.99|14771.99|0
1645604290000|2022-02-23 08:18:10|14770.55|14770.55|14770|14770|14770.55|14770.55|14770|14770|0
1645604320000|2022-02-23 08:18:40|14774.3|14774.3|14774.3|14774.3|14774.3|14774.3|14774.3|14774.3|0
1645604340000|2022-02-23 08:19:00|14772.87|14772.87|14772.87|14772.87|14772.87|14772.87|14772.87|14772.87|0
1645604350000|2022-02-23 08:19:10|14771.19|14771.19|14771.19|14771.19|14771.19|14771.19|14771.19|14771.19|0
1645604370000|2022-02-23 08:19:30|14771.6|14771.6|14769.72|14769.72|14771.6|14771.6|14769.72|14769.72|0
1645604380000|2022-02-23 08:19:40|14770.34|14770.34|14770.34|14770.34|14770.34|14770.34|14770.34|14770.34|0
1645604400000|2022-02-23 08:20:00|14769.88|14769.88|14769.88|14769.88|14769.88|14769.88|14769.88|14769.88|0
1645604410000|2022-02-23 08:20:10|14768.5|14768.5|14767.1|14767.1|14768.5|14768.5|14767.1|14767.1|0
1645604420000|2022-02-23 08:20:20|14766.19|14766.19|14755.41|14755.41|14767.1|14767.1|14755.41|14755.41|0
1645604430000|2022-02-23 08:20:30|14756.3|14756.3|14754.42|14754.42|14756.3|14756.3|14754.42|14754.42|0
1645604440000|2022-02-23 08:20:40|14751.15|14751.15|14746.5|14746.5|14751.15|14751.15|14746.5|14746.5|0
1645604450000|2022-02-23 08:20:50|14745.13|14745.13|14743.77|14743.77|14746.96|14746.96|14743.77|14743.77|0
1645604460000|2022-02-23 08:21:00|14742.4|14742.4|14740.31|14740.31|14742.4|14742.4|14740.31|14740.31|0
1645604470000|2022-02-23 08:21:10|14739.2|14739.2|14740.57|14740.57|14740.57|14740.57|14732.02|14732.02|0
1645604480000|2022-02-23 08:21:20|14742.43|14742.43|14738.45|14738.45|14742.43|14742.43|14736.62|14736.62|0
1645604490000|2022-02-23 08:21:30|14741.32|14741.32|14741.1|14741.1|14741.32|14741.32|14741.1|14741.1|0
1645604500000|2022-02-23 08:21:40|14739.66|14739.66|14738.75|14738.75|14739.66|14739.66|14738.75|14738.75|0
1645604510000|2022-02-23 08:21:50|14737.93|14737.93|14736.5|14736.5|14737.93|14737.93|14736.5|14736.5|0
1645604520000|2022-02-23 08:22:00|14736.04|14736.04|14733.3|14733.3|14736.04|14736.04|14732.38|14732.38|0
1645604540000|2022-02-23 08:22:20|14734.41|14734.41|14734.41|14734.41|14734.41|14734.41|14734.41|14734.41|0
1645604580000|2022-02-23 08:23:00|14733.59|14733.59|14733.59|14733.59|14733.59|14733.59|14733.59|14733.59|0
1645604610000|2022-02-23 08:23:30|14733.8|14733.8|14733.8|14733.8|14733.8|14733.8|14733.8|14733.8|0
1645604620000|2022-02-23 08:23:40|14735.63|14735.63|14735.63|14735.63|14735.63|14735.63|14735.63|14735.63|0
1645604630000|2022-02-23 08:23:50|14736.57|14736.57|14736.57|14736.57|14736.57|14736.57|14736.57|14736.57|0
1645604680000|2022-02-23 08:24:40|14737.19|14737.19|14737.19|14737.19|14737.19|14737.19|14737.19|14737.19|0
1645604700000|2022-02-23 08:25:00|14740.06|14740.06|14740.06|14740.06|14740.06|14740.06|14740.06|14740.06|0
1645604720000|2022-02-23 08:25:20|14741.89|14741.89|14741.89|14741.89|14741.89|14741.89|14741.89|14741.89|0
1645604740000|2022-02-23 08:25:40|14740.97|14740.97|14740.97|14740.97|14740.97|14740.97|14740.97|14740.97|0
1645604790000|2022-02-23 08:26:30|14741.89|14741.89|14741.89|14741.89|14741.89|14741.89|14741.89|14741.89|0
1645604800000|2022-02-23 08:26:40|14740.06|14740.06|14740.06|14740.06|14740.06|14740.06|14740.06|14740.06|0
1645604820000|2022-02-23 08:27:00|14739.14|14739.14|14739.14|14739.14|14739.14|14739.14|14739.14|14739.14|0
1645604860000|2022-02-23 08:27:40|14735.28|14735.28|14726.79|14726.79|14735.28|14735.28|14726.79|14726.79|0
1645604880000|2022-02-23 08:28:00|14725.87|14725.87|14724.44|14724.44|14726.27|14726.27|14724.44|14724.44|0
1645604890000|2022-02-23 08:28:10|14725.26|14725.26|14725.26|14725.26|14725.26|14725.26|14725.26|14725.26|0
1645604910000|2022-02-23 08:28:30|14727.09|14727.09|14729.54|14729.54|14729.54|14729.54|14727.09|14727.09|0
1645604930000|2022-02-23 08:28:50|14729.13|14729.13|14729.13|14729.13|14729.13|14729.13|14729.13|14729.13|0
1645604940000|2022-02-23 08:29:00|14730.16|14730.16|14730.16|14730.16|14730.16|14730.16|14730.16|14730.16|0
1645604990000|2022-02-23 08:29:50|14729.7|14729.7|14730.06|14730.06|14730.06|14730.06|14729.24|14729.24|0
1645605000000|2022-02-23 08:30:00|14731.73|14731.73|14730.82|14730.82|14731.73|14731.73|14729.9|14729.9|0
1645605050000|2022-02-23 08:30:50|14726.51|14726.51|14726.51|14726.51|14726.51|14726.51|14726.51|14726.51|0
1645605060000|2022-02-23 08:31:00|14724.92|14724.92|14718.12|14718.12|14724.92|14724.92|14718.12|14718.12|0
1645605070000|2022-02-23 08:31:10|14710.18|14710.18|14710.64|14710.64|14710.64|14710.64|14710.18|14710.18|0
1645605110000|2022-02-23 08:31:50|14711.09|14711.09|14711.09|14711.09|14711.09|14711.09|14711.09|14711.09|0
1645605120000|2022-02-23 08:32:00|14713.74|14713.74|14716.33|14716.33|14716.33|14716.33|14713.74|14713.74|0
1645605130000|2022-02-23 08:32:10|14715.42|14715.42|14715.42|14715.42|14715.42|14715.42|14715.42|14715.42|0
1645605140000|2022-02-23 08:32:20|14718.28|14718.28|14719.92|14719.92|14719.92|14719.92|14718.28|14718.28|0
1645605150000|2022-02-23 08:32:30|14721.04|14721.04|14719.26|14719.26|14721.04|14721.04|14717.13|14717.13|0
1645605160000|2022-02-23 08:32:40|14718.14|14718.14|14714.71|14714.71|14718.14|14718.14|14714.71|14714.71|0
1645605190000|2022-02-23 08:33:10|14716.1|14716.1|14715.55|14715.55|14716.1|14716.1|14715.55|14715.55|0
1645605200000|2022-02-23 08:33:20|14716.66|14716.66|14715.55|14715.55|14716.66|14716.66|14715.55|14715.55|0
1645605240000|2022-02-23 08:34:00|14715.09|14715.09|14715.09|14715.09|14715.09|14715.09|14715.09|14715.09|0
1645605250000|2022-02-23 08:34:10|14718.44|14718.44|14718.44|14718.44|14718.44|14718.44|14718.44|14718.44|0
1645605260000|2022-02-23 08:34:20|14719.23|14719.23|14719.23|14719.23|14719.23|14719.23|14719.23|14719.23|0
1645605310000|2022-02-23 08:35:10|14720.15|14720.15|14725.09|14725.09|14725.09|14725.09|14720.15|14720.15|0
1645605360000|2022-02-23 08:36:00|14724.27|14724.27|14724.27|14724.27|14724.27|14724.27|14724.27|14724.27|0
1645605370000|2022-02-23 08:36:10|14725.18|14725.18|14726.1|14726.1|14726.1|14726.1|14725.18|14725.18|0
1645605380000|2022-02-23 08:36:20|14727.01|14727.01|14727.01|14727.01|14727.01|14727.01|14727.01|14727.01|0
1645605400000|2022-02-23 08:36:40|14727.83|14727.83|14727.83|14727.83|14727.83|14727.83|14727.83|14727.83|0
1645605420000|2022-02-23 08:37:00|14730.63|14730.63|14733.85|14733.85|14733.85|14733.85|14730.63|14730.63|0
1645605430000|2022-02-23 08:37:10|14735.49|14735.49|14740.24|14740.24|14740.24|14740.24|14735.49|14735.49|0
1645605450000|2022-02-23 08:37:30|14741.62|14741.62|14748.76|14748.76|14748.76|14748.76|14741.62|14741.62|0
1645605470000|2022-02-23 08:37:50|14749.99|14749.99|14749.99|14749.99|14749.99|14749.99|14749.99|14749.99|0
1645605480000|2022-02-23 08:38:00|14751.48|14751.48|14751.48|14751.48|14751.48|14751.48|14751.48|14751.48|0
1645605490000|2022-02-23 08:38:10|14751.03|14751.03|14751.48|14751.48|14751.48|14751.48|14751.03|14751.03|0
1645605540000|2022-02-23 08:39:00|14752.51|14752.51|14754.72|14754.72|14757.01|14757.01|14752.51|14752.51|0
1645605570000|2022-02-23 08:39:30|14757.55|14757.55|14757.55|14757.55|14757.55|14757.55|14757.55|14757.55|0
1645605590000|2022-02-23 08:39:50|14758.89|14758.89|14759.78|14759.78|14759.78|14759.78|14758.89|14758.89|0
1645605600000|2022-02-23 08:40:00|14758.97|14758.97|14758.97|14758.97|14758.97|14758.97|14758.97|14758.97|0
1645605620000|2022-02-23 08:40:20|14758.15|14758.15|14758.15|14758.15|14758.15|14758.15|14758.15|14758.15|0
1645605660000|2022-02-23 08:41:00|14758.62|14758.62|14758.62|14758.62|14758.62|14758.62|14758.62|14758.62|0
1645605670000|2022-02-23 08:41:10|14759.53|14759.53|14764.55|14764.55|14765.47|14765.47|14759.53|14759.53|0
1645605710000|2022-02-23 08:41:50|14766.19|14766.19|14766.19|14766.19|14766.19|14766.19|14766.19|14766.19|0
1645605750000|2022-02-23 08:42:30|14766.39|14766.39|14766.39|14766.39|14766.39|14766.39|14766.39|14766.39|0
1645605770000|2022-02-23 08:42:50|14765.98|14765.98|14765.98|14765.98|14765.98|14765.98|14765.98|14765.98|0
1645605780000|2022-02-23 08:43:00|14769.46|14769.46|14769.46|14769.46|14769.46|14769.46|14769.46|14769.46|0
1645605800000|2022-02-23 08:43:20|14771.13|14771.13|14771.13|14771.13|14771.13|14771.13|14771.13|14771.13|0
1645605810000|2022-02-23 08:43:30|14770.63|14770.63|14770.63|14770.63|14770.63|14770.63|14770.63|14770.63|0
1645605830000|2022-02-23 08:43:50|14771.05|14771.05|14771.05|14771.05|14771.05|14771.05|14771.05|14771.05|0
1645605840000|2022-02-23 08:44:00|14771.46|14771.46|14771.46|14771.46|14771.46|14771.46|14771.46|14771.46|0
1645605850000|2022-02-23 08:44:10|14777.19|14777.19|14777.19|14777.19|14777.19|14777.19|14777.19|14777.19|0
1645605860000|2022-02-23 08:44:20|14777.69|14777.69|14777.69|14777.69|14777.69|14777.69|14777.69|14777.69|0
1645605910000|2022-02-23 08:45:10|14778.81|14778.81|14784.78|14784.78|14784.78|14784.78|14778.81|14778.81|0
1645605930000|2022-02-23 08:45:30|14785.77|14785.77|14785.77|14785.77|14785.77|14785.77|14785.77|14785.77|0
1645605940000|2022-02-23 08:45:40|14786.39|14786.39|14798.75|14798.75|14798.75|14798.75|14786.39|14786.39|0
1645605960000|2022-02-23 08:46:00|14801.2|14801.2|14824.25|14824.25|14824.25|14824.25|14801.2|14801.2|0
1645605980000|2022-02-23 08:46:20|14824.7|14824.7|14824.7|14824.7|14824.7|14824.7|14824.7|14824.7|0
1645605990000|2022-02-23 08:46:30|14826.34|14826.34|14832.66|14832.66|14836.05|14836.05|14826.34|14826.34|0
1645606030000|2022-02-23 08:47:10|14832.1|14832.1|14832.1|14832.1|14832.1|14832.1|14832.1|14832.1|0
1645606070000|2022-02-23 08:47:50|14832.72|14832.72|14832.72|14832.72|14832.72|14832.72|14832.72|14832.72|0
1645606090000|2022-02-23 08:48:10|14829.1|14829.1|14813.8|14813.8|14829.1|14829.1|14812.89|14812.89|0
1645606100000|2022-02-23 08:48:20|14814.72|14814.72|14815.19|14815.19|14815.19|14815.19|14814.72|14814.72|0
1645606110000|2022-02-23 08:48:30|14814.2|14814.2|14813.38|14813.38|14814.2|14814.2|14813.38|14813.38|0
1645606130000|2022-02-23 08:48:50|14809.72|14809.72|14809.72|14809.72|14809.72|14809.72|14809.72|14809.72|0
1645606140000|2022-02-23 08:49:00|14805.85|14805.85|14797|14797|14805.85|14805.85|14797|14797|0
1645606170000|2022-02-23 08:49:30|14797.92|14797.92|14797.21|14797.21|14797.92|14797.92|14796.09|14796.09|0
1645606180000|2022-02-23 08:49:40|14796.75|14796.75|14796.29|14796.29|14796.75|14796.75|14796.29|14796.29|0
1645606230000|2022-02-23 08:50:30|14797.2|14797.2|14797.2|14797.2|14797.2|14797.2|14797.2|14797.2|0
1645606260000|2022-02-23 08:51:00|14791.47|14791.47|14791.47|14791.47|14791.47|14791.47|14791.47|14791.47|0
1645606270000|2022-02-23 08:51:10|14790.65|14790.65|14790.65|14790.65|14790.65|14790.65|14790.65|14790.65|0
1645606320000|2022-02-23 08:52:00|14788.77|14788.77|14789.82|14789.82|14790.2|14790.2|14788.77|14788.77|0
1645606350000|2022-02-23 08:52:30|14788.39|14788.39|14789.2|14789.2|14789.2|14789.2|14788.39|14788.39|0
1645606390000|2022-02-23 08:53:10|14787.79|14787.79|14787.79|14787.79|14787.79|14787.79|14787.79|14787.79|0
1645606400000|2022-02-23 08:53:20|14787.33|14787.33|14787.33|14787.33|14787.33|14787.33|14787.33|14787.33|0
1645606420000|2022-02-23 08:53:40|14785.5|14785.5|14784.59|14784.59|14785.5|14785.5|14784.59|14784.59|0
1645606440000|2022-02-23 08:54:00|14782.24|14782.24|14779.92|14779.92|14782.24|14782.24|14779.72|14779.72|0
1645606500000|2022-02-23 08:55:00|14780.86|14780.86|14780.86|14780.86|14780.86|14780.86|14780.86|14780.86|0
1645606520000|2022-02-23 08:55:20|14780.41|14780.41|14780.41|14780.41|14780.41|14780.41|14780.41|14780.41|0
1645606530000|2022-02-23 08:55:30|14779.49|14779.49|14780.41|14780.41|14780.41|14780.41|14779.49|14779.49|0
1645606540000|2022-02-23 08:55:40|14781.99|14781.99|14782.91|14782.91|14782.91|14782.91|14781.99|14781.99|0
1645606550000|2022-02-23 08:55:50|14783.36|14783.36|14782.45|14782.45|14783.36|14783.36|14782.45|14782.45|0
1645606560000|2022-02-23 08:56:00|14783.27|14783.27|14781.59|14781.59|14784.18|14784.18|14781.59|14781.59|0
1645606570000|2022-02-23 08:56:10|14781.04|14781.04|14781.04|14781.04|14781.04|14781.04|14781.04|14781.04|0
1645606580000|2022-02-23 08:56:20|14780.12|14780.12|14780.12|14780.12|14780.12|14780.12|14780.12|14780.12|0
1645606610000|2022-02-23 08:56:50|14781.95|14781.95|14782.86|14782.86|14782.86|14782.86|14781.95|14781.95|0
1645606620000|2022-02-23 08:57:00|14784.3|14784.3|14784.3|14784.3|14785.93|14785.93|14784.3|14784.3|0
1645606630000|2022-02-23 08:57:10|14785.73|14785.73|14785.73|14785.73|14785.73|14785.73|14785.73|14785.73|0
1645606680000|2022-02-23 08:58:00|14786.65|14786.65|14804.74|14804.74|14804.74|14804.74|14786.65|14786.65|0
1645606690000|2022-02-23 08:58:10|14804.95|14804.95|14804.95|14804.95|14804.95|14804.95|14804.95|14804.95|0
1645606740000|2022-02-23 08:59:00|14803.51|14803.51|14798.32|14798.32|14803.51|14803.51|14797.5|14797.5|0
1645606750000|2022-02-23 08:59:10|14798.99|14798.99|14798.99|14798.99|14798.99|14798.99|14798.99|14798.99|0
1645606810000|2022-02-23 09:00:10|14797.25|14797.25|14789.83|14789.83|14797.25|14797.25|14789.83|14789.83|0
1645606820000|2022-02-23 09:00:20|14787.37|14787.37|14787.37|14787.37|14787.37|14787.37|14787.37|14787.37|0
1645606830000|2022-02-23 09:00:30|14789.6|14789.6|14789.6|14789.6|14789.6|14789.6|14789.6|14789.6|0
1645606860000|2022-02-23 09:01:00|14788.69|14788.69|14788.69|14788.69|14788.69|14788.69|14788.69|14788.69|0
1645606880000|2022-02-23 09:01:20|14788.22|14788.22|14788.22|14788.22|14788.22|14788.22|14788.22|14788.22|0
1645606890000|2022-02-23 09:01:30|14791.09|14791.09|14798.65|14798.65|14798.65|14798.65|14791.09|14791.09|0
1645606900000|2022-02-23 09:01:40|14799.56|14799.56|14799.56|14799.56|14799.56|14799.56|14799.56|14799.56|0
1645606920000|2022-02-23 09:02:00|14801|14801|14801|14801|14801|14801|14801|14801|0
1645606960000|2022-02-23 09:02:40|14800.08|14800.08|14800.08|14800.08|14800.08|14800.08|14800.08|14800.08|0
1645607030000|2022-02-23 09:03:50|14801|14801|14801|14801|14801|14801|14801|14801|0
1645607040000|2022-02-23 09:04:00|14799.35|14799.35|14799.35|14799.35|14799.35|14799.35|14799.35|14799.35|0
1645607050000|2022-02-23 09:04:10|14800.24|14800.24|14801.61|14801.61|14801.61|14801.61|14800.24|14800.24|0
1645607100000|2022-02-23 09:05:00|14802.43|14802.43|14806.36|14806.36|14806.36|14806.36|14802.43|14802.43|0
1645607110000|2022-02-23 09:05:10|14805.89|14805.89|14805.89|14805.89|14805.89|14805.89|14805.89|14805.89|0
1645607120000|2022-02-23 09:05:20|14803.44|14803.44|14799.72|14799.72|14803.44|14803.44|14799.72|14799.72|0
1645607160000|2022-02-23 09:06:00|14800.64|14800.64|14800.64|14800.64|14800.64|14800.64|14800.64|14800.64|0
1645607190000|2022-02-23 09:06:30|14799.72|14799.72|14797.59|14797.59|14799.72|14799.72|14797.59|14797.59|0
1645607200000|2022-02-23 09:06:40|14797.1|14797.1|14797.1|14797.1|14797.1|14797.1|14797.1|14797.1|0
1645607220000|2022-02-23 09:07:00|14796.62|14796.62|14796.62|14796.62|14796.62|14796.62|14796.62|14796.62|0
1645607230000|2022-02-23 09:07:10|14796.15|14796.15|14796.15|14796.15|14796.15|14796.15|14796.15|14796.15|0
1645607250000|2022-02-23 09:07:30|14794.74|14794.74|14794.74|14794.74|14794.74|14794.74|14794.74|14794.74|0
1645607270000|2022-02-23 09:07:50|14795.24|14795.24|14795.24|14795.24|14795.24|14795.24|14795.24|14795.24|0
1645607290000|2022-02-23 09:08:10|14796.18|14796.18|14795.71|14795.71|14796.18|14796.18|14795.71|14795.71|0
1645607360000|2022-02-23 09:09:20|14793.88|14793.88|14793.88|14793.88|14793.88|14793.88|14793.88|14793.88|0
1645607380000|2022-02-23 09:09:40|14792.24|14792.24|14794.7|14794.7|14794.7|14794.7|14792.24|14792.24|0
1645607390000|2022-02-23 09:09:50|14795.69|14795.69|14795.69|14795.69|14795.69|14795.69|14795.69|14795.69|0
1645607430000|2022-02-23 09:10:30|14796.81|14796.81|14797.7|14797.7|14797.7|14797.7|14796.81|14796.81|0
1645607440000|2022-02-23 09:10:40|14797.92|14797.92|14797.3|14797.3|14797.92|14797.92|14796.8|14796.8|0
1645607460000|2022-02-23 09:11:00|14798.68|14798.68|14800.09|14800.09|14801|14801|14798.68|14798.68|0
1645607490000|2022-02-23 09:11:30|14801|14801|14802.64|14802.64|14802.64|14802.64|14801|14801|0
1645607500000|2022-02-23 09:11:40|14803.11|14803.11|14803.11|14803.11|14803.11|14803.11|14803.11|14803.11|0
1645607560000|2022-02-23 09:12:40|14802.29|14802.29|14802.29|14802.29|14802.29|14802.29|14802.29|14802.29|0
1645607570000|2022-02-23 09:12:50|14804.32|14804.32|14805.76|14805.76|14805.76|14805.76|14804.32|14804.32|0
1645607650000|2022-02-23 09:14:10|14806.25|14806.25|14806.25|14806.25|14806.25|14806.25|14806.25|14806.25|0
1645607670000|2022-02-23 09:14:30|14806.72|14806.72|14806.72|14806.72|14806.72|14806.72|14806.72|14806.72|0
1645607680000|2022-02-23 09:14:40|14807.17|14807.17|14807.17|14807.17|14807.17|14807.17|14807.17|14807.17|0
1645607690000|2022-02-23 09:14:50|14814.52|14814.52|14813.7|14813.7|14814.52|14814.52|14813.7|14813.7|0
1645607700000|2022-02-23 09:15:00|14810.39|14810.39|14810.39|14810.39|14810.39|14810.39|14810.39|14810.39|0
1645607760000|2022-02-23 09:16:00|14808.56|14808.56|14808.56|14808.56|14808.56|14808.56|14808.56|14808.56|0
1645607820000|2022-02-23 09:17:00|14800.18|14800.18|14797.28|14797.28|14800.18|14800.18|14797.28|14797.28|0
1645607830000|2022-02-23 09:17:10|14798.4|14798.4|14798.4|14798.4|14798.4|14798.4|14798.4|14798.4|0
1645607840000|2022-02-23 09:17:20|14799.22|14799.22|14799.22|14799.22|14799.22|14799.22|14799.22|14799.22|0
1645607850000|2022-02-23 09:17:30|14804.32|14804.32|14804.32|14804.32|14805.43|14805.43|14803.76|14803.76|0
1645607860000|2022-02-23 09:17:40|14805.23|14805.23|14805.23|14805.23|14805.23|14805.23|14805.23|14805.23|0
1645607870000|2022-02-23 09:17:50|14804.32|14804.32|14804.32|14804.32|14804.32|14804.32|14804.32|14804.32|0
1645607910000|2022-02-23 09:18:30|14805.75|14805.75|14805.98|14805.98|14805.98|14805.98|14805.75|14805.75|0
1645607950000|2022-02-23 09:19:10|14806.92|14806.92|14806.92|14806.92|14806.92|14806.92|14806.92|14806.92|0
1645607980000|2022-02-23 09:19:40|14807.74|14807.74|14807.74|14807.74|14807.74|14807.74|14807.74|14807.74|0
1645608000000|2022-02-23 09:20:00|14806.62|14806.62|14806.62|14806.62|14806.62|14806.62|14806.62|14806.62|0
1645608030000|2022-02-23 09:20:30|14807.12|14807.12|14807.12|14807.12|14807.12|14807.12|14807.12|14807.12|0
1645608070000|2022-02-23 09:21:10|14806.3|14806.3|14807.06|14807.06|14807.97|14807.97|14806.3|14806.3|0
1645608080000|2022-02-23 09:21:20|14804.19|14804.19|14804.19|14804.19|14804.19|14804.19|14804.19|14804.19|0
1645608110000|2022-02-23 09:21:50|14803.28|14803.28|14803.28|14803.28|14803.28|14803.28|14803.28|14803.28|0
1645608160000|2022-02-23 09:22:40|14801.64|14801.64|14801.64|14801.64|14801.64|14801.64|14801.64|14801.64|0
1645608230000|2022-02-23 09:23:50|14806.24|14806.24|14806.24|14806.24|14806.24|14806.24|14806.24|14806.24|0
1645608240000|2022-02-23 09:24:00|14807.18|14807.18|14807.18|14807.18|14807.18|14807.18|14807.18|14807.18|0
1645608290000|2022-02-23 09:24:50|14806.24|14806.24|14806.24|14806.24|14806.24|14806.24|14806.24|14806.24|0
1645608330000|2022-02-23 09:25:30|14805.68|14805.68|14805.68|14805.68|14805.68|14805.68|14805.68|14805.68|0
1645608340000|2022-02-23 09:25:40|14809.05|14809.05|14809.05|14809.05|14809.05|14809.05|14809.05|14809.05|0
1645608350000|2022-02-23 09:25:50|14808.61|14808.61|14807.49|14807.49|14808.61|14808.61|14807.49|14807.49|0
1645608360000|2022-02-23 09:26:00|14808.41|14808.41|14808.41|14808.41|14808.41|14808.41|14808.41|14808.41|0
1645608380000|2022-02-23 09:26:20|14810.23|14810.23|14807.49|14807.49|14810.23|14810.23|14807.49|14807.49|0
1645608430000|2022-02-23 09:27:10|14805.86|14805.86|14800.99|14800.99|14805.86|14805.86|14800.99|14800.99|0
1645608450000|2022-02-23 09:27:30|14802.43|14802.43|14802.43|14802.43|14802.43|14802.43|14802.43|14802.43|0
1645608470000|2022-02-23 09:27:50|14802.22|14802.22|14802.22|14802.22|14802.22|14802.22|14802.22|14802.22|0
1645608480000|2022-02-23 09:28:00|14800.79|14800.79|14800.79|14800.79|14800.79|14800.79|14800.79|14800.79|0
1645608530000|2022-02-23 09:28:50|14799.87|14799.87|14799.87|14799.87|14799.87|14799.87|14799.87|14799.87|0
1645608580000|2022-02-23 09:29:40|14798.44|14798.44|14798.44|14798.44|14798.44|14798.44|14798.44|14798.44|0
1645608600000|2022-02-23 09:30:00|14797.97|14797.97|14796.48|14796.48|14797.97|14797.97|14796.48|14796.48|0
1645608610000|2022-02-23 09:30:10|14796.07|14796.07|14794.24|14794.24|14796.07|14796.07|14794.24|14794.24|0
1645608640000|2022-02-23 09:30:40|14796.06|14796.06|14796.06|14796.06|14796.06|14796.06|14796.06|14796.06|0
1645608650000|2022-02-23 09:30:50|14796.27|14796.27|14795.86|14795.86|14796.27|14796.27|14795.86|14795.86|0
1645608660000|2022-02-23 09:31:00|14794.94|14794.94|14794.05|14794.05|14794.94|14794.94|14794.05|14794.05|0
1645608700000|2022-02-23 09:31:40|14793.14|14793.14|14792.19|14792.19|14793.14|14793.14|14792.19|14792.19|0
1645608770000|2022-02-23 09:32:50|14791.64|14791.64|14791.64|14791.64|14791.64|14791.64|14791.64|14791.64|0
1645608780000|2022-02-23 09:33:00|14791.18|14791.18|14788.73|14788.73|14791.18|14791.18|14788.73|14788.73|0
1645608790000|2022-02-23 09:33:10|14788.17|14788.17|14783.21|14783.21|14788.17|14788.17|14783.21|14783.21|0
1645608810000|2022-02-23 09:33:30|14782.09|14782.09|14781.18|14781.18|14782.09|14782.09|14781.18|14781.18|0
1645608820000|2022-02-23 09:33:40|14780.36|14780.36|14780.36|14780.36|14780.36|14780.36|14780.36|14780.36|0
1645608840000|2022-02-23 09:34:00|14780.15|14780.15|14780.15|14780.15|14780.15|14780.15|14780.15|14780.15|0
1645608910000|2022-02-23 09:35:10|14779.21|14779.21|14778.74|14778.74|14779.21|14779.21|14778.74|14778.74|0
1645608920000|2022-02-23 09:35:20|14780.37|14780.37|14780.37|14780.37|14780.37|14780.37|14780.37|14780.37|0
1645608940000|2022-02-23 09:35:40|14782.23|14782.23|14782.23|14782.23|14782.23|14782.23|14782.23|14782.23|0
1645608960000|2022-02-23 09:36:00|14781.78|14781.78|14782.25|14782.25|14782.7|14782.7|14781.78|14781.78|0
1645608970000|2022-02-23 09:36:10|14783.07|14783.07|14783.07|14783.07|14783.07|14783.07|14783.07|14783.07|0
1645608980000|2022-02-23 09:36:20|14783.89|14783.89|14783.89|14783.89|14783.89|14783.89|14783.89|14783.89|0
1645608990000|2022-02-23 09:36:30|14784.3|14784.3|14785.21|14785.21|14785.21|14785.21|14784.3|14784.3|0
1645609010000|2022-02-23 09:36:50|14787.04|14787.04|14784.77|14784.77|14787.04|14787.04|14784.77|14784.77|0
1645609020000|2022-02-23 09:37:00|14784.32|14784.32|14784.32|14784.32|14784.54|14784.54|14784.1|14784.1|0
1645609030000|2022-02-23 09:37:10|14783.86|14783.86|14783.86|14783.86|14783.86|14783.86|14783.86|14783.86|0
1645609040000|2022-02-23 09:37:20|14783.3|14783.3|14782.33|14782.33|14783.3|14783.3|14782.33|14782.33|0
1645609050000|2022-02-23 09:37:30|14780.84|14780.84|14779.85|14779.85|14780.84|14780.84|14779.85|14779.85|0
1645609070000|2022-02-23 09:37:50|14778.02|14778.02|14778.02|14778.02|14778.02|14778.02|14778.02|14778.02|0
1645609080000|2022-02-23 09:38:00|14777.55|14777.55|14776.19|14776.19|14777.55|14777.55|14776.19|14776.19|0
1645609090000|2022-02-23 09:38:10|14775.96|14775.96|14775.96|14775.96|14775.96|14775.96|14775.96|14775.96|0
1645609110000|2022-02-23 09:38:30|14776.43|14776.43|14775.82|14775.82|14776.43|14776.43|14775.82|14775.82|0
1645609120000|2022-02-23 09:38:40|14776.23|14776.23|14776.23|14776.23|14776.23|14776.23|14776.23|14776.23|0
1645609130000|2022-02-23 09:38:50|14776.85|14776.85|14776.85|14776.85|14776.85|14776.85|14776.85|14776.85|0
1645609140000|2022-02-23 09:39:00|14775.9|14775.9|14775.9|14775.9|14775.9|14775.9|14775.9|14775.9|0
1645609180000|2022-02-23 09:39:40|14774.47|14774.47|14774.47|14774.47|14774.47|14774.47|14774.47|14774.47|0
1645609250000|2022-02-23 09:40:50|14775.74|14775.74|14779.53|14779.53|14779.53|14779.53|14775.74|14775.74|0
1645609260000|2022-02-23 09:41:00|14779.94|14779.94|14779.94|14779.94|14779.94|14779.94|14779.94|14779.94|0
1645609270000|2022-02-23 09:41:10|14781.35|14781.35|14781.35|14781.35|14781.35|14781.35|14781.35|14781.35|0
1645609290000|2022-02-23 09:41:30|14782.35|14782.35|14782.57|14782.57|14782.57|14782.57|14782.35|14782.35|0
1645609300000|2022-02-23 09:41:40|14783.02|14783.02|14783.02|14783.02|14783.02|14783.02|14783.02|14783.02|0
1645609310000|2022-02-23 09:41:50|14784.85|14784.85|14784.85|14784.85|14784.85|14784.85|14784.85|14784.85|0
1645609330000|2022-02-23 09:42:10|14783.93|14783.93|14783.93|14783.93|14783.93|14783.93|14783.93|14783.93|0
1645609350000|2022-02-23 09:42:30|14786.8|14786.8|14786.8|14786.8|14786.8|14786.8|14786.8|14786.8|0
1645609450000|2022-02-23 09:44:10|14784.32|14784.32|14783.96|14783.96|14784.32|14784.32|14783.4|14783.4|0
1645609470000|2022-02-23 09:44:30|14785.59|14785.59|14785.59|14785.59|14785.59|14785.59|14785.59|14785.59|0
1645609480000|2022-02-23 09:44:40|14786.07|14786.07|14786.07|14786.07|14786.07|14786.07|14786.07|14786.07|0
1645609490000|2022-02-23 09:44:50|14786.56|14786.56|14786.56|14786.56|14786.56|14786.56|14786.56|14786.56|0
1645609500000|2022-02-23 09:45:00|14785.13|14785.13|14785.13|14785.13|14785.13|14785.13|14785.13|14785.13|0
1645609510000|2022-02-23 09:45:10|14784.21|14784.21|14782.83|14782.83|14785.6|14785.6|14782.83|14782.83|0
1645609520000|2022-02-23 09:45:20|14781.91|14781.91|14771.72|14771.72|14781.91|14781.91|14771.72|14771.72|0
1645609530000|2022-02-23 09:45:30|14772.63|14772.63|14774.93|14774.93|14774.93|14774.93|14772.63|14772.63|0
1645609540000|2022-02-23 09:45:40|14772.59|14772.59|14770.69|14770.69|14772.59|14772.59|14770.69|14770.69|0
1645609550000|2022-02-23 09:45:50|14772.13|14772.13|14772.13|14772.13|14772.13|14772.13|14772.13|14772.13|0
1645609560000|2022-02-23 09:46:00|14773.04|14773.04|14773.04|14773.04|14773.04|14773.04|14773.04|14773.04|0
1645609820000|2022-02-23 09:50:20|14771.01|14771.01|14769.6|14769.6|14771.01|14771.01|14769.6|14769.6|0
1645609830000|2022-02-23 09:50:30|14766.73|14766.73|14761.98|14761.98|14766.73|14766.73|14761.98|14761.98|0
1645609860000|2022-02-23 09:51:00|14761.77|14761.77|14761.77|14761.77|14761.77|14761.77|14761.77|14761.77|0
1645609880000|2022-02-23 09:51:20|14760.36|14760.36|14760.36|14760.36|14760.36|14760.36|14760.36|14760.36|0
1645609930000|2022-02-23 09:52:10|14760.83|14760.83|14761.3|14761.3|14761.3|14761.3|14760.83|14760.83|0
1645609950000|2022-02-23 09:52:30|14759.67|14759.67|14759.67|14759.67|14759.67|14759.67|14759.67|14759.67|0
1645609970000|2022-02-23 09:52:50|14758.72|14758.72|14756.29|14756.29|14758.72|14758.72|14756.29|14756.29|0
1645609980000|2022-02-23 09:53:00|14754.95|14754.95|14754.95|14754.95|14754.95|14754.95|14754.95|14754.95|0
1645609990000|2022-02-23 09:53:10|14754.74|14754.74|14751.79|14751.79|14754.74|14754.74|14751.79|14751.79|0
1645610000000|2022-02-23 09:53:20|14743.41|14743.41|14743.41|14743.41|14743.41|14743.41|14743.41|14743.41|0
1645610010000|2022-02-23 09:53:30|14741.77|14741.77|14740.34|14740.34|14741.77|14741.77|14740.34|14740.34|0
1645610020000|2022-02-23 09:53:40|14738.46|14738.46|14738.46|14738.46|14738.46|14738.46|14738.46|14738.46|0
1645610060000|2022-02-23 09:54:20|14736.63|14736.63|14736.63|14736.63|14736.63|14736.63|14736.63|14736.63|0
1645610070000|2022-02-23 09:54:30|14735.71|14735.71|14736.63|14736.63|14736.63|14736.63|14735.71|14735.71|0
1645610080000|2022-02-23 09:54:40|14732.72|14732.72|14731.79|14731.79|14732.72|14732.72|14731.79|14731.79|0
1645610110000|2022-02-23 09:55:10|14727.49|14727.49|14727.49|14727.49|14727.49|14727.49|14727.49|14727.49|0
1645610130000|2022-02-23 09:55:30|14733.53|14733.53|14732.59|14732.59|14733.53|14733.53|14732.59|14732.59|0
1645610170000|2022-02-23 09:56:10|14735.04|14735.04|14744.89|14744.89|14744.89|14744.89|14735.04|14735.04|0
1645610180000|2022-02-23 09:56:20|14743.26|14743.26|14743.26|14743.26|14743.26|14743.26|14743.26|14743.26|0
1645610220000|2022-02-23 09:57:00|14741.43|14741.43|14741.43|14741.43|14741.43|14741.43|14741.43|14741.43|0
1645610250000|2022-02-23 09:57:30|14740.49|14740.49|14737.15|14737.15|14740.49|14740.49|14737.15|14737.15|0
1645610260000|2022-02-23 09:57:40|14736.68|14736.68|14736.68|14736.68|14736.68|14736.68|14736.68|14736.68|0
1645610290000|2022-02-23 09:58:10|14735.86|14735.86|14734.03|14734.03|14735.86|14735.86|14734.03|14734.03|0
1645610300000|2022-02-23 09:58:20|14730.49|14730.49|14728.49|14728.49|14730.49|14730.49|14728.28|14728.28|0
1645610310000|2022-02-23 09:58:30|14727.82|14727.82|14725.07|14725.07|14727.82|14727.82|14725.07|14725.07|0
1645610320000|2022-02-23 09:58:40|14724.61|14724.61|14718.91|14718.91|14724.61|14724.61|14718.91|14718.91|0
1645610340000|2022-02-23 09:59:00|14717.92|14717.92|14719.59|14719.59|14719.59|14719.59|14717.92|14717.92|0
1645610360000|2022-02-23 09:59:20|14720|14720|14720|14720|14720|14720|14720|14720|0
1645610390000|2022-02-23 09:59:50|14720.92|14720.92|14720.92|14720.92|14720.92|14720.92|14720.92|14720.92|0
1645610410000|2022-02-23 10:00:10|14717.65|14717.65|14717.65|14717.65|14717.65|14717.65|14717.65|14717.65|0
1645610420000|2022-02-23 10:00:20|14716.53|14716.53|14713.97|14713.97|14716.53|14716.53|14713.97|14713.97|0
1645610440000|2022-02-23 10:00:40|14713.51|14713.51|14713.51|14713.51|14713.51|14713.51|14713.51|14713.51|0
1645610460000|2022-02-23 10:01:00|14710.64|14710.64|14710.64|14710.64|14710.64|14710.64|14710.64|14710.64|0
1645610510000|2022-02-23 10:01:50|14711.12|14711.12|14711.12|14711.12|14711.12|14711.12|14711.12|14711.12|0
1645610580000|2022-02-23 10:03:00|14710.2|14710.2|14704.1|14704.1|14710.2|14710.2|14704.1|14704.1|0
1645610590000|2022-02-23 10:03:10|14703.63|14703.63|14703.63|14703.63|14703.63|14703.63|14703.63|14703.63|0
1645610610000|2022-02-23 10:03:30|14705.46|14705.46|14705.46|14705.46|14705.46|14705.46|14705.46|14705.46|0
1645610630000|2022-02-23 10:03:50|14706.89|14706.89|14706.89|14706.89|14706.89|14706.89|14706.89|14706.89|0
1645610660000|2022-02-23 10:04:20|14704.56|14704.56|14701.41|14701.41|14704.56|14704.56|14701.41|14701.41|0
1645610690000|2022-02-23 10:04:50|14703.64|14703.64|14702.53|14702.53|14703.64|14703.64|14702.53|14702.53|0
1645610700000|2022-02-23 10:05:00|14701.59|14701.59|14699.48|14699.48|14701.59|14701.59|14699.48|14699.48|0
1645610720000|2022-02-23 10:05:20|14700.6|14700.6|14700.6|14700.6|14700.6|14700.6|14700.6|14700.6|0
1645610750000|2022-02-23 10:05:50|14699.78|14699.78|14698.87|14698.87|14699.78|14699.78|14698.87|14698.87|0
1645610780000|2022-02-23 10:06:20|14697.04|14697.04|14696.12|14696.12|14697.04|14697.04|14696.12|14696.12|0
1645610820000|2022-02-23 10:07:00|14695.71|14695.71|14693.37|14693.37|14695.71|14695.71|14693.37|14693.37|0
1645610830000|2022-02-23 10:07:10|14693.83|14693.83|14690.65|14690.65|14694.28|14694.28|14688.82|14688.82|0
1645610840000|2022-02-23 10:07:20|14690.19|14690.19|14685.81|14685.81|14690.19|14690.19|14685.81|14685.81|0
1645610880000|2022-02-23 10:08:00|14684.38|14684.38|14691.56|14691.56|14691.56|14691.56|14684.38|14684.38|0
1645610900000|2022-02-23 10:08:20|14692.17|14692.17|14692.17|14692.17|14692.17|14692.17|14692.17|14692.17|0
1645610930000|2022-02-23 10:08:50|14693.17|14693.17|14694.3|14694.3|14694.75|14694.75|14693.17|14693.17|0
1645610960000|2022-02-23 10:09:20|14693.83|14693.83|14693.83|14693.83|14693.83|14693.83|14693.83|14693.83|0
1645610980000|2022-02-23 10:09:40|14692.39|14692.39|14686.96|14686.96|14692.39|14692.39|14686.96|14686.96|0
1645611000000|2022-02-23 10:10:00|14686.5|14686.5|14686.5|14686.5|14686.5|14686.5|14686.5|14686.5|0
1645611040000|2022-02-23 10:10:40|14686.03|14686.03|14685.56|14685.56|14686.03|14686.03|14685.56|14685.56|0
1645611070000|2022-02-23 10:11:10|14685.09|14685.09|14685.09|14685.09|14685.09|14685.09|14685.09|14685.09|0
1645611090000|2022-02-23 10:11:30|14686|14686|14686.82|14686.82|14686.82|14686.82|14686|14686|0
1645611110000|2022-02-23 10:11:50|14693.58|14693.58|14692.66|14692.66|14693.58|14693.58|14692.66|14692.66|0
1645611120000|2022-02-23 10:12:00|14693.58|14693.58|14698.19|14698.19|14698.19|14698.19|14693.58|14693.58|0
1645611180000|2022-02-23 10:13:00|14699.18|14699.18|14707.4|14707.4|14707.4|14707.4|14699.18|14699.18|0
1645611200000|2022-02-23 10:13:20|14709.23|14709.23|14711.11|14711.11|14711.11|14711.11|14709.23|14709.23|0
1645611210000|2022-02-23 10:13:30|14712.75|14712.75|14712.75|14712.75|14712.75|14712.75|14712.75|14712.75|0
1645611230000|2022-02-23 10:13:50|14713.31|14713.31|14713.87|14713.87|14713.87|14713.87|14713.31|14713.31|0
1645611240000|2022-02-23 10:14:00|14713.39|14713.39|14706.47|14706.47|14713.39|14713.39|14706.47|14706.47|0
1645611250000|2022-02-23 10:14:10|14705.55|14705.55|14705.55|14705.55|14705.55|14705.55|14705.55|14705.55|0
1645611280000|2022-02-23 10:14:40|14703.88|14703.88|14703.86|14703.86|14704.09|14704.09|14703.86|14703.86|0
1645611310000|2022-02-23 10:15:10|14703.4|14703.4|14703.4|14703.4|14703.4|14703.4|14703.4|14703.4|0
1645611340000|2022-02-23 10:15:40|14701.58|14701.58|14701.58|14701.58|14701.58|14701.58|14701.58|14701.58|0
1645611370000|2022-02-23 10:16:10|14702.49|14702.49|14701.58|14701.58|14702.49|14702.49|14701.58|14701.58|0
1645611380000|2022-02-23 10:16:20|14700.66|14700.66|14700.66|14700.66|14700.66|14700.66|14700.66|14700.66|0
1645611440000|2022-02-23 10:17:20|14701.16|14701.16|14701.16|14701.16|14701.16|14701.16|14701.16|14701.16|0
1645611450000|2022-02-23 10:17:30|14699.74|14699.74|14699.27|14699.27|14699.74|14699.74|14699.27|14699.27|0
1645611460000|2022-02-23 10:17:40|14699.89|14699.89|14699.89|14699.89|14699.89|14699.89|14699.89|14699.89|0
1645611480000|2022-02-23 10:18:00|14699.48|14699.48|14699.48|14699.48|14699.48|14699.48|14699.48|14699.48|0
1645611530000|2022-02-23 10:18:50|14698.66|14698.66|14704.28|14704.28|14704.28|14704.28|14698.66|14698.66|0
1645611570000|2022-02-23 10:19:30|14702.84|14702.84|14698.54|14698.54|14702.84|14702.84|14698.54|14698.54|0
1645611600000|2022-02-23 10:20:00|14704.73|14704.73|14706.56|14706.56|14706.56|14706.56|14704.73|14704.73|0
1645611620000|2022-02-23 10:20:20|14707.47|14707.47|14709.7|14709.7|14709.7|14709.7|14707.47|14707.47|0
1645611640000|2022-02-23 10:20:40|14707.15|14707.15|14707.15|14707.15|14707.15|14707.15|14707.15|14707.15|0
1645611680000|2022-02-23 10:21:20|14708.59|14708.59|14707.15|14707.15|14708.59|14708.59|14707.15|14707.15|0
1645611720000|2022-02-23 10:22:00|14707.82|14707.82|14710.4|14710.4|14710.4|14710.4|14707.82|14707.82|0
1645611730000|2022-02-23 10:22:10|14709.48|14709.48|14709.48|14709.48|14709.48|14709.48|14709.48|14709.48|0
1645611740000|2022-02-23 10:22:20|14710.3|14710.3|14712.47|14712.47|14712.47|14712.47|14710.3|14710.3|0
1645611840000|2022-02-23 10:24:00|14711.98|14711.98|14711.98|14711.98|14711.98|14711.98|14711.98|14711.98|0
1645611850000|2022-02-23 10:24:10|14712.43|14712.43|14712.43|14712.43|14712.43|14712.43|14712.43|14712.43|0
1645611880000|2022-02-23 10:24:40|14713.25|14713.25|14716.3|14716.3|14716.3|14716.3|14713.25|14713.25|0
1645611900000|2022-02-23 10:25:00|14718.53|14718.53|14718.53|14718.53|14718.53|14718.53|14718.53|14718.53|0
1645611920000|2022-02-23 10:25:20|14717.62|14717.62|14717.62|14717.62|14717.62|14717.62|14717.62|14717.62|0
1645611930000|2022-02-23 10:25:30|14718.53|14718.53|14718.53|14718.53|14718.53|14718.53|14718.53|14718.53|0
1645611940000|2022-02-23 10:25:40|14716.7|14716.7|14718.53|14718.53|14718.53|14718.53|14716.7|14716.7|0
1645611950000|2022-02-23 10:25:50|14719.35|14719.35|14717.52|14717.52|14719.35|14719.35|14717.52|14717.52|0
1645611960000|2022-02-23 10:26:00|14716.6|14716.6|14718.43|14718.43|14718.43|14718.43|14716.6|14716.6|0
1645611970000|2022-02-23 10:26:10|14719.25|14719.25|14714.77|14714.77|14719.25|14719.25|14714.77|14714.77|0
1645611980000|2022-02-23 10:26:20|14715.89|14715.89|14715.89|14715.89|14715.89|14715.89|14715.89|14715.89|0
1645611990000|2022-02-23 10:26:30|14718.34|14718.34|14718.34|14718.34|14718.34|14718.34|14718.34|14718.34|0
1645612000000|2022-02-23 10:26:40|14719.97|14719.97|14720.89|14720.89|14720.89|14720.89|14719.97|14719.97|0
1645612010000|2022-02-23 10:26:50|14723.34|14723.34|14729.46|14729.46|14729.46|14729.46|14723.34|14723.34|0
1645612070000|2022-02-23 10:27:50|14724.86|14724.86|14722.15|14722.15|14724.86|14724.86|14722.15|14722.15|0
1645612090000|2022-02-23 10:28:10|14724.6|14724.6|14724.6|14724.6|14724.6|14724.6|14724.6|14724.6|0
1645612120000|2022-02-23 10:28:40|14723.17|14723.17|14721.54|14721.54|14723.17|14723.17|14721.54|14721.54|0
1645612130000|2022-02-23 10:28:50|14722.35|14722.35|14722.35|14722.35|14722.35|14722.35|14722.35|14722.35|0
1645612140000|2022-02-23 10:29:00|14722.85|14722.85|14723.84|14723.84|14723.84|14723.84|14722.85|14722.85|0
1645612180000|2022-02-23 10:29:40|14721.1|14721.1|14721.1|14721.1|14721.1|14721.1|14721.1|14721.1|0
1645612200000|2022-02-23 10:30:00|14720.63|14720.63|14719.84|14719.84|14720.83|14720.83|14719.84|14719.84|0
1645612210000|2022-02-23 10:30:10|14719.38|14719.38|14718.92|14718.92|14719.38|14719.38|14718.92|14718.92|0
1645612220000|2022-02-23 10:30:20|14717.43|14717.43|14715.8|14715.8|14717.43|14717.43|14715.8|14715.8|0
1645612230000|2022-02-23 10:30:30|14715.35|14715.35|14714.88|14714.88|14715.35|14715.35|14714.88|14714.88|0
1645612260000|2022-02-23 10:31:00|14713.97|14713.97|14713.97|14713.97|14713.97|14713.97|14713.97|14713.97|0
1645612370000|2022-02-23 10:32:50|14712.33|14712.33|14712.33|14712.33|14712.33|14712.33|14712.33|14712.33|0
1645612390000|2022-02-23 10:33:10|14712.83|14712.83|14711.91|14711.91|14712.83|14712.83|14711.91|14711.91|0
1645612420000|2022-02-23 10:33:40|14712.41|14712.41|14712.41|14712.41|14712.41|14712.41|14712.41|14712.41|0
1645612440000|2022-02-23 10:34:00|14713.32|14713.32|14713.32|14713.32|14713.32|14713.32|14713.32|14713.32|0
1645612500000|2022-02-23 10:35:00|14711.65|14711.65|14713.29|14713.29|14713.29|14713.29|14711.65|14711.65|0
1645612650000|2022-02-23 10:37:30|14714.7|14714.7|14718.34|14718.34|14718.34|14718.34|14714.7|14714.7|0
1645612660000|2022-02-23 10:37:40|14717.44|14717.44|14717.44|14717.44|14717.44|14717.44|14717.44|14717.44|0
1645612670000|2022-02-23 10:37:50|14717.22|14717.22|14717.22|14717.22|14717.22|14717.22|14717.22|14717.22|0
1645612680000|2022-02-23 10:38:00|14717.69|14717.69|14717.69|14717.69|14717.69|14717.69|14717.69|14717.69|0
1645612700000|2022-02-23 10:38:20|14717.02|14717.02|14715.5|14715.5|14717.02|14717.02|14714.74|14714.74|0
1645612720000|2022-02-23 10:38:40|14715|14715|14715|14715|14715|14715|14715|14715|0
1645612740000|2022-02-23 10:39:00|14715.23|14715.23|14715.23|14715.23|14715.23|14715.23|14715.23|14715.23|0
1645612770000|2022-02-23 10:39:30|14716.04|14716.04|14716.04|14716.04|14716.04|14716.04|14716.04|14716.04|0
1645612840000|2022-02-23 10:40:40|14714.61|14714.61|14706.4|14706.4|14714.61|14714.61|14706.4|14706.4|0
1645612850000|2022-02-23 10:40:50|14705.46|14705.46|14702.19|14702.19|14705.46|14705.46|14701.28|14701.28|0
1645612860000|2022-02-23 10:41:00|14698.92|14698.92|14698.92|14698.92|14698.92|14698.92|14698.92|14698.92|0
1645612880000|2022-02-23 10:41:20|14698.51|14698.51|14698.51|14698.51|14698.51|14698.51|14698.51|14698.51|0
1645612890000|2022-02-23 10:41:30|14698.31|14698.31|14698.43|14698.43|14698.43|14698.43|14696.87|14696.87|0
1645612900000|2022-02-23 10:41:40|14698.21|14698.21|14698.21|14698.21|14698.21|14698.21|14698.21|14698.21|0
1645612920000|2022-02-23 10:42:00|14699.12|14699.12|14699.12|14699.12|14699.12|14699.12|14699.12|14699.12|0
1645612980000|2022-02-23 10:43:00|14699.59|14699.59|14699.59|14699.59|14699.59|14699.59|14699.59|14699.59|0
1645613010000|2022-02-23 10:43:30|14699.39|14699.39|14699.39|14699.39|14699.39|14699.39|14699.39|14699.39|0
1645613030000|2022-02-23 10:43:50|14698.57|14698.57|14698.57|14698.57|14698.57|14698.57|14698.57|14698.57|0
1645613150000|2022-02-23 10:45:50|14695.74|14695.74|14694.89|14694.89|14695.74|14695.74|14693.91|14693.91|0
1645613170000|2022-02-23 10:46:10|14693.95|14693.95|14693.13|14693.13|14693.95|14693.95|14693.13|14693.13|0
1645613180000|2022-02-23 10:46:20|14691.46|14691.46|14689.23|14689.23|14691.46|14691.46|14689.23|14689.23|0
1645613190000|2022-02-23 10:46:30|14686.36|14686.36|14685.3|14685.3|14686.36|14686.36|14685.3|14685.3|0
1645613200000|2022-02-23 10:46:40|14684.74|14684.74|14684.74|14684.74|14684.74|14684.74|14684.74|14684.74|0
1645613230000|2022-02-23 10:47:10|14683.92|14683.92|14683.92|14683.92|14683.92|14683.92|14683.92|14683.92|0
1645613350000|2022-02-23 10:49:10|14684.74|14684.74|14684.74|14684.74|14684.74|14684.74|14684.74|14684.74|0
1645613410000|2022-02-23 10:50:10|14688.5|14688.5|14690.4|14690.4|14692.23|14692.23|14688.5|14688.5|0
1645613420000|2022-02-23 10:50:20|14692.23|14692.23|14692.23|14692.23|14692.23|14692.23|14692.23|14692.23|0
1645613440000|2022-02-23 10:50:40|14693.86|14693.86|14694.68|14694.68|14694.68|14694.68|14693.86|14693.86|0
1645613490000|2022-02-23 10:51:30|14696.31|14696.31|14695.5|14695.5|14696.31|14696.31|14695.5|14695.5|0
1645613550000|2022-02-23 10:52:30|14697.87|14697.87|14697.87|14697.87|14697.87|14697.87|14697.87|14697.87|0
1645613570000|2022-02-23 10:52:50|14698.37|14698.37|14698.37|14698.37|14698.37|14698.37|14698.37|14698.37|0
1645613580000|2022-02-23 10:53:00|14698.83|14698.83|14698.83|14698.83|14698.83|14698.83|14698.83|14698.83|0
1645613590000|2022-02-23 10:53:10|14699.74|14699.74|14699.74|14699.74|14699.74|14699.74|14699.74|14699.74|0
1645613600000|2022-02-23 10:53:20|14701.42|14701.42|14701.42|14701.42|14701.42|14701.42|14701.42|14701.42|0
1645613610000|2022-02-23 10:53:30|14700.6|14700.6|14700.6|14700.6|14700.6|14700.6|14700.6|14700.6|0
1645613620000|2022-02-23 10:53:40|14699.78|14699.78|14699.78|14699.78|14699.78|14699.78|14699.78|14699.78|0
1645613640000|2022-02-23 10:54:00|14702.23|14702.23|14703.87|14703.87|14703.87|14703.87|14702.23|14702.23|0
1645613650000|2022-02-23 10:54:10|14705.51|14705.51|14704.69|14704.69|14705.61|14705.61|14704.69|14704.69|0
1645613680000|2022-02-23 10:54:40|14706.52|14706.52|14706.52|14706.52|14706.52|14706.52|14706.52|14706.52|0
1645613690000|2022-02-23 10:54:50|14707.43|14707.43|14707.43|14707.43|14707.43|14707.43|14707.43|14707.43|0
1645613700000|2022-02-23 10:55:00|14706.62|14706.62|14706.62|14706.62|14706.62|14706.62|14706.62|14706.62|0
1645613710000|2022-02-23 10:55:10|14708.05|14708.05|14718.76|14718.76|14718.76|14718.76|14708.05|14708.05|0
1645613720000|2022-02-23 10:55:20|14720.7|14720.7|14720.7|14720.7|14720.7|14720.7|14720.7|14720.7|0
1645613730000|2022-02-23 10:55:30|14722.99|14722.99|14726.7|14726.7|14726.7|14726.7|14722.99|14722.99|0
1645613750000|2022-02-23 10:55:50|14727.11|14727.11|14727.11|14727.11|14727.11|14727.11|14727.11|14727.11|0
1645613760000|2022-02-23 10:56:00|14725.28|14725.28|14726.2|14726.2|14726.2|14726.2|14725.28|14725.28|0
1645613780000|2022-02-23 10:56:20|14723.39|14723.39|14722.01|14722.01|14723.39|14723.39|14722.01|14722.01|0
1645613790000|2022-02-23 10:56:30|14719.55|14719.55|14719.55|14719.55|14719.55|14719.55|14719.55|14719.55|0
1645613800000|2022-02-23 10:56:40|14719.06|14719.06|14718.14|14718.14|14719.06|14719.06|14718.14|14718.14|0
1645613860000|2022-02-23 10:57:40|14717.2|14717.2|14716.99|14716.99|14717.2|14717.2|14716.99|14716.99|0
1645613880000|2022-02-23 10:58:00|14709.96|14709.96|14706.77|14706.77|14709.96|14709.96|14706.77|14706.77|0
1645613890000|2022-02-23 10:58:10|14708.4|14708.4|14709.22|14709.22|14709.22|14709.22|14708.4|14708.4|0
1645613900000|2022-02-23 10:58:20|14710.04|14710.04|14710.86|14710.86|14710.86|14710.86|14710.04|14710.04|0
1645613910000|2022-02-23 10:58:30|14711.67|14711.67|14711.67|14711.67|14711.67|14711.67|14711.67|14711.67|0
1645613920000|2022-02-23 10:58:40|14712.49|14712.49|14711.67|14711.67|14712.49|14712.49|14711.67|14711.67|0
1645613930000|2022-02-23 10:58:50|14712.49|14712.49|14712.49|14712.49|14712.49|14712.49|14712.49|14712.49|0
1645613940000|2022-02-23 10:59:00|14710.86|14710.86|14710.76|14710.76|14711.67|14711.67|14710.76|14710.76|0
1645613970000|2022-02-23 10:59:30|14711.88|14711.88|14711.88|14711.88|14711.88|14711.88|14711.88|14711.88|0
1645613980000|2022-02-23 10:59:40|14711.06|14711.06|14709.42|14709.42|14711.06|14711.06|14709.42|14709.42|0
1645614000000|2022-02-23 11:00:00|14709.98|14709.98|14709.07|14709.07|14709.98|14709.98|14709.07|14709.07|0
1645614010000|2022-02-23 11:00:10|14708.61|14708.61|14706.52|14706.52|14708.61|14708.61|14706.52|14706.52|0
1645614020000|2022-02-23 11:00:20|14705.7|14705.7|14705.7|14705.7|14705.7|14705.7|14705.7|14705.7|0
1645614040000|2022-02-23 11:00:40|14705.29|14705.29|14705.29|14705.29|14705.29|14705.29|14705.29|14705.29|0
1645614080000|2022-02-23 11:01:20|14704.83|14704.83|14704.83|14704.83|14704.83|14704.83|14704.83|14704.83|0
1645614120000|2022-02-23 11:02:00|14705.3|14705.3|14705.3|14705.3|14705.3|14705.3|14705.3|14705.3|0
1645614140000|2022-02-23 11:02:20|14706.24|14706.24|14706.24|14706.24|14706.24|14706.24|14706.24|14706.24|0
1645614150000|2022-02-23 11:02:30|14705.3|14705.3|14705.3|14705.3|14705.3|14705.3|14705.3|14705.3|0
1645614170000|2022-02-23 11:02:50|14707.03|14707.03|14707.03|14707.03|14707.03|14707.03|14707.03|14707.03|0
1645614180000|2022-02-23 11:03:00|14706.47|14706.47|14706.47|14706.47|14706.47|14706.47|14706.47|14706.47|0
1645614210000|2022-02-23 11:03:30|14706.93|14706.93|14706.93|14706.93|14706.93|14706.93|14706.93|14706.93|0
1645614220000|2022-02-23 11:03:40|14707.75|14707.75|14707.75|14707.75|14707.75|14707.75|14707.75|14707.75|0
1645614250000|2022-02-23 11:04:10|14708.21|14708.21|14708.21|14708.21|14708.21|14708.21|14708.21|14708.21|0
1645614280000|2022-02-23 11:04:40|14707.74|14707.74|14707.74|14707.74|14707.74|14707.74|14707.74|14707.74|0
1645614290000|2022-02-23 11:04:50|14708.65|14708.65|14709.15|14709.15|14709.15|14709.15|14708.65|14708.65|0
1645614310000|2022-02-23 11:05:10|14709.62|14709.62|14709.62|14709.62|14709.62|14709.62|14709.62|14709.62|0
1645614340000|2022-02-23 11:05:40|14710.18|14710.18|14710.18|14710.18|14710.18|14710.18|14710.18|14710.18|0
1645614360000|2022-02-23 11:06:00|14711.09|14711.09|14711.91|14711.91|14711.91|14711.91|14711.09|14711.09|0
1645614370000|2022-02-23 11:06:10|14710.99|14710.99|14710.99|14710.99|14710.99|14710.99|14710.99|14710.99|0
1645614400000|2022-02-23 11:06:40|14711.41|14711.41|14711.41|14711.41|14711.41|14711.41|14711.41|14711.41|0
1645614440000|2022-02-23 11:07:20|14711.82|14711.82|14711.82|14711.82|14711.82|14711.82|14711.82|14711.82|0
1645614460000|2022-02-23 11:07:40|14712.73|14712.73|14712.73|14712.73|14712.73|14712.73|14712.73|14712.73|0
1645614470000|2022-02-23 11:07:50|14712.26|14712.26|14712.26|14712.26|14712.26|14712.26|14712.26|14712.26|0
1645614480000|2022-02-23 11:08:00|14711.7|14711.7|14701.77|14701.77|14711.7|14711.7|14701.77|14701.77|0
1645614490000|2022-02-23 11:08:10|14702.68|14702.68|14700.28|14700.28|14702.68|14702.68|14700.28|14700.28|0
1645614500000|2022-02-23 11:08:20|14700.69|14700.69|14700.69|14700.69|14700.69|14700.69|14700.69|14700.69|0
1645614520000|2022-02-23 11:08:40|14699.87|14699.87|14699.87|14699.87|14699.87|14699.87|14699.87|14699.87|0
1645614540000|2022-02-23 11:09:00|14700.07|14700.07|14699.62|14699.62|14700.07|14700.07|14699.62|14699.62|0
1645614580000|2022-02-23 11:09:40|14698.8|14698.8|14698.8|14698.8|14698.8|14698.8|14698.8|14698.8|0
1645614600000|2022-02-23 11:10:00|14698.59|14698.59|14698.59|14698.59|14698.59|14698.59|14698.59|14698.59|0
1645614610000|2022-02-23 11:10:10|14700|14700|14703.6|14703.6|14703.6|14703.6|14699.09|14699.09|0
1645614620000|2022-02-23 11:10:20|14704.98|14704.98|14704.98|14704.98|14704.98|14704.98|14704.98|14704.98|0
1645614780000|2022-02-23 11:13:00|14704.16|14704.16|14701.31|14701.31|14704.16|14704.16|14701.31|14701.31|0
1645614790000|2022-02-23 11:13:10|14700.82|14700.82|14700.82|14700.82|14700.82|14700.82|14700.82|14700.82|0
1645614800000|2022-02-23 11:13:20|14699.99|14699.99|14700.46|14700.46|14700.46|14700.46|14699.99|14699.99|0
1645614820000|2022-02-23 11:13:40|14701.41|14701.41|14701.41|14701.41|14701.41|14701.41|14701.41|14701.41|0
1645614830000|2022-02-23 11:13:50|14702.52|14702.52|14702.52|14702.52|14702.52|14702.52|14702.52|14702.52|0
1645614860000|2022-02-23 11:14:20|14703.46|14703.46|14706.33|14706.33|14706.33|14706.33|14703.46|14703.46|0
1645614880000|2022-02-23 11:14:40|14707.25|14707.25|14708.19|14708.19|14708.19|14708.19|14707.25|14707.25|0
1645614930000|2022-02-23 11:15:30|14707.78|14707.78|14707.78|14707.78|14707.78|14707.78|14707.78|14707.78|0
1645614950000|2022-02-23 11:15:50|14707.22|14707.22|14706.2|14706.2|14707.22|14707.22|14706.2|14706.2|0
1645615000000|2022-02-23 11:16:40|14705.26|14705.26|14705.26|14705.26|14705.26|14705.26|14705.26|14705.26|0
1645615050000|2022-02-23 11:17:30|14703.83|14703.83|14705.26|14705.26|14705.26|14705.26|14703.83|14703.83|0
1645615070000|2022-02-23 11:17:50|14706.18|14706.18|14706.18|14706.18|14706.18|14706.18|14706.18|14706.18|0
1645615080000|2022-02-23 11:18:00|14705.23|14705.23|14704.31|14704.31|14705.23|14705.23|14703.85|14703.85|0
1645615090000|2022-02-23 11:18:10|14702.89|14702.89|14703.81|14703.81|14703.81|14703.81|14702.89|14702.89|0
1645615100000|2022-02-23 11:18:20|14703.34|14703.34|14703.34|14703.34|14703.34|14703.34|14703.34|14703.34|0
1645615130000|2022-02-23 11:18:50|14702.87|14702.87|14702.87|14702.87|14702.87|14702.87|14702.87|14702.87|0
1645615160000|2022-02-23 11:19:20|14701.23|14701.23|14701.23|14701.23|14701.23|14701.23|14701.23|14701.23|0
1645615170000|2022-02-23 11:19:30|14700.12|14700.12|14700.12|14700.12|14700.12|14700.12|14700.12|14700.12|0
1645615210000|2022-02-23 11:20:10|14699.5|14699.5|14698.58|14698.58|14699.5|14699.5|14698.58|14698.58|0
1645615260000|2022-02-23 11:21:00|14696.75|14696.75|14695.32|14695.32|14696.75|14696.75|14695.32|14695.32|0
1645615270000|2022-02-23 11:21:10|14695.78|14695.78|14695.78|14695.78|14695.78|14695.78|14695.78|14695.78|0
1645615370000|2022-02-23 11:22:50|14695.28|14695.28|14695.78|14695.78|14695.78|14695.78|14695.28|14695.28|0
1645615380000|2022-02-23 11:23:00|14697.21|14697.21|14697.21|14697.21|14697.21|14697.21|14697.21|14697.21|0
1645615410000|2022-02-23 11:23:30|14697.88|14697.88|14697.55|14697.55|14698.11|14698.11|14697.55|14697.55|0
1645615440000|2022-02-23 11:24:00|14697.09|14697.09|14697.09|14697.09|14697.09|14697.09|14697.09|14697.09|0
1645615450000|2022-02-23 11:24:10|14698.21|14698.21|14698.21|14698.21|14698.21|14698.21|14698.21|14698.21|0
1645615470000|2022-02-23 11:24:30|14698.68|14698.68|14698.68|14698.68|14698.68|14698.68|14698.68|14698.68|0
1645615500000|2022-02-23 11:25:00|14699.59|14699.59|14702.04|14702.04|14702.04|14702.04|14699.59|14699.59|0
1645615510000|2022-02-23 11:25:10|14702.45|14702.45|14701.64|14701.64|14702.45|14702.45|14701.64|14701.64|0
1645615520000|2022-02-23 11:25:20|14702.2|14702.2|14702.2|14702.2|14702.2|14702.2|14702.2|14702.2|0
1645615530000|2022-02-23 11:25:30|14703.11|14703.11|14708.77|14708.77|14708.77|14708.77|14703.11|14703.11|0
1645615600000|2022-02-23 11:26:40|14705.9|14705.9|14705.4|14705.4|14705.9|14705.9|14705.4|14705.4|0
1645615610000|2022-02-23 11:26:50|14706.02|14706.02|14706.02|14706.02|14706.02|14706.02|14706.02|14706.02|0
1645615680000|2022-02-23 11:28:00|14705.1|14705.1|14705.1|14705.1|14705.1|14705.1|14705.1|14705.1|0
1645615710000|2022-02-23 11:28:30|14703.99|14703.99|14701.6|14701.6|14703.99|14703.99|14701.6|14701.6|0
1645615720000|2022-02-23 11:28:40|14704.13|14704.13|14704.13|14704.13|14704.13|14704.13|14704.13|14704.13|0
1645615790000|2022-02-23 11:29:50|14705.24|14705.24|14705.8|14705.8|14705.8|14705.8|14705.24|14705.24|0
1645615830000|2022-02-23 11:30:30|14705.39|14705.39|14705.39|14705.39|14705.39|14705.39|14705.39|14705.39|0
1645615890000|2022-02-23 11:31:30|14705.6|14705.6|14705.6|14705.6|14705.6|14705.6|14705.6|14705.6|0
1645615970000|2022-02-23 11:32:50|14705.18|14705.18|14705.18|14705.18|14705.18|14705.18|14705.18|14705.18|0
1645616090000|2022-02-23 11:34:50|14704.27|14704.27|14704.27|14704.27|14704.27|14704.27|14704.27|14704.27|0
1645616100000|2022-02-23 11:35:00|14703.36|14703.36|14703.36|14703.36|14703.36|14703.36|14703.36|14703.36|0
1645616170000|2022-02-23 11:36:10|14702.44|14702.44|14702.44|14702.44|14702.44|14702.44|14702.44|14702.44|0
1645616180000|2022-02-23 11:36:20|14700.21|14700.21|14700.21|14700.21|14700.21|14700.21|14700.21|14700.21|0
1645616210000|2022-02-23 11:36:50|14699.75|14699.75|14699.75|14699.75|14699.75|14699.75|14699.29|14699.29|0
1645616220000|2022-02-23 11:37:00|14699.29|14699.29|14697.45|14697.45|14699.75|14699.75|14697.45|14697.45|0
1645616230000|2022-02-23 11:37:10|14698.39|14698.39|14698.84|14698.84|14698.84|14698.84|14697.92|14697.92|0
1645616270000|2022-02-23 11:37:50|14695.77|14695.77|14695.77|14695.77|14695.77|14695.77|14695.77|14695.77|0
1645616280000|2022-02-23 11:38:00|14695.1|14695.1|14695.1|14695.1|14695.1|14695.1|14695.1|14695.1|0
1645616320000|2022-02-23 11:38:40|14696.53|14696.53|14696.53|14696.53|14696.53|14696.53|14696.53|14696.53|0
1645616330000|2022-02-23 11:38:50|14696.03|14696.03|14695.54|14695.54|14696.03|14696.03|14695.54|14695.54|0
1645616350000|2022-02-23 11:39:10|14694.62|14694.62|14694.4|14694.4|14694.62|14694.62|14694.4|14694.4|0
1645616370000|2022-02-23 11:39:30|14694.87|14694.87|14694.87|14694.87|14694.87|14694.87|14694.87|14694.87|0
1645616420000|2022-02-23 11:40:20|14694.41|14694.41|14694.41|14694.41|14694.41|14694.41|14694.41|14694.41|0
1645616440000|2022-02-23 11:40:40|14693.95|14693.95|14693.95|14693.95|14693.95|14693.95|14693.95|14693.95|0
1645616490000|2022-02-23 11:41:30|14692.52|14692.52|14692.52|14692.52|14692.52|14692.52|14692.52|14692.52|0
1645616520000|2022-02-23 11:42:00|14691.11|14691.11|14691.11|14691.11|14691.11|14691.11|14691.11|14691.11|0
1645616570000|2022-02-23 11:42:50|14696.14|14696.14|14696.14|14696.14|14696.14|14696.14|14695.32|14695.32|0
1645616580000|2022-02-23 11:43:00|14695.32|14695.32|14695.32|14695.32|14695.32|14695.32|14694.5|14694.5|0
1645616630000|2022-02-23 11:43:50|14695.11|14695.11|14695.32|14695.32|14695.32|14695.32|14695.11|14695.11|0
1645616640000|2022-02-23 11:44:00|14695.52|14695.52|14695.52|14695.52|14695.52|14695.52|14695.52|14695.52|0
1645616690000|2022-02-23 11:44:50|14697.35|14697.35|14696|14696|14697.82|14697.82|14696|14696|0
1645616710000|2022-02-23 11:45:10|14695.54|14695.54|14695.76|14695.76|14695.76|14695.76|14695.54|14695.54|0
1645616750000|2022-02-23 11:45:50|14697.59|14697.59|14697.59|14697.59|14697.59|14697.59|14697.59|14697.59|0
1645616780000|2022-02-23 11:46:20|14696.77|14696.77|14696.77|14696.77|14696.77|14696.77|14696.77|14696.77|0
1645616850000|2022-02-23 11:47:30|14696.31|14696.31|14696.31|14696.31|14696.31|14696.31|14696.31|14696.31|0
1645616860000|2022-02-23 11:47:40|14696.77|14696.77|14697.59|14697.59|14697.59|14697.59|14696.77|14696.77|0
1645616870000|2022-02-23 11:47:50|14697.38|14697.38|14697.38|14697.38|14697.38|14697.38|14697.38|14697.38|0
1645616880000|2022-02-23 11:48:00|14695.71|14695.71|14696.83|14696.83|14696.83|14696.83|14695.71|14695.71|0
1645616900000|2022-02-23 11:48:20|14697.94|14697.94|14697.94|14697.94|14697.94|14697.94|14697.94|14697.94|0
1645616940000|2022-02-23 11:49:00|14698.4|14698.4|14698.4|14698.4|14698.4|14698.4|14698.4|14698.4|0
1645616950000|2022-02-23 11:49:10|14696.97|14696.97|14696.97|14696.97|14696.97|14696.97|14696.97|14696.97|0
1645617020000|2022-02-23 11:50:20|14697.46|14697.46|14697.46|14697.46|14697.46|14697.46|14697.46|14697.46|0
1645617040000|2022-02-23 11:50:40|14698.96|14698.96|14704.41|14704.41|14704.41|14704.41|14698.96|14698.96|0
1645617080000|2022-02-23 11:51:20|14703.85|14703.85|14704.41|14704.41|14704.41|14704.41|14703.85|14703.85|0
1645617090000|2022-02-23 11:51:30|14703.94|14703.94|14703.94|14703.94|14703.94|14703.94|14703.94|14703.94|0
1645617110000|2022-02-23 11:51:50|14702.5|14702.5|14702.5|14702.5|14702.5|14702.5|14702.5|14702.5|0
1645617120000|2022-02-23 11:52:00|14702.03|14702.03|14704.83|14704.83|14704.83|14704.83|14701.56|14701.56|0
1645617140000|2022-02-23 11:52:20|14705.77|14705.77|14705.77|14705.77|14705.77|14705.77|14705.77|14705.77|0
1645617170000|2022-02-23 11:52:50|14706.25|14706.25|14706.25|14706.25|14706.25|14706.25|14706.25|14706.25|0
1645617210000|2022-02-23 11:53:30|14708.07|14708.07|14708.07|14708.07|14708.07|14708.07|14708.07|14708.07|0
1645617220000|2022-02-23 11:53:40|14707.85|14707.85|14707.85|14707.85|14708.06|14708.06|14707.85|14707.85|0
1645617240000|2022-02-23 11:54:00|14707.18|14707.18|14707.18|14707.18|14707.18|14707.18|14707.18|14707.18|0
1645617260000|2022-02-23 11:54:20|14708.2|14708.2|14711.31|14711.31|14711.41|14711.41|14708.2|14708.2|0
1645617280000|2022-02-23 11:54:40|14710.49|14710.49|14710.49|14710.49|14710.49|14710.49|14710.49|14710.49|0
1645617290000|2022-02-23 11:54:50|14710.7|14710.7|14703.45|14703.45|14710.7|14710.7|14703.45|14703.45|0
1645617310000|2022-02-23 11:55:10|14704.26|14704.26|14704.26|14704.26|14704.26|14704.26|14704.26|14704.26|0
1645617360000|2022-02-23 11:56:00|14703.85|14703.85|14703.85|14703.85|14703.85|14703.85|14703.85|14703.85|0
1645617370000|2022-02-23 11:56:10|14703.35|14703.35|14703.35|14703.35|14703.35|14703.35|14703.35|14703.35|0
1645617380000|2022-02-23 11:56:20|14703.85|14703.85|14703.35|14703.35|14703.85|14703.85|14703.35|14703.35|0
1645617420000|2022-02-23 11:57:00|14701.32|14701.32|14696.32|14696.32|14701.32|14701.32|14696.32|14696.32|0
1645617430000|2022-02-23 11:57:10|14695.86|14695.86|14697.27|14697.27|14697.27|14697.27|14691.56|14691.56|0
1645617440000|2022-02-23 11:57:20|14698.7|14698.7|14699.52|14699.52|14699.52|14699.52|14698.7|14698.7|0
1645617450000|2022-02-23 11:57:30|14697.69|14697.69|14697.69|14697.69|14697.69|14697.69|14697.69|14697.69|0
1645617460000|2022-02-23 11:57:40|14698.1|14698.1|14698.1|14698.1|14698.1|14698.1|14698.1|14698.1|0
1645617470000|2022-02-23 11:57:50|14698.31|14698.31|14698.31|14698.31|14698.31|14698.31|14698.31|14698.31|0
1645617480000|2022-02-23 11:58:00|14700.14|14700.14|14700.14|14700.14|14700.14|14700.14|14700.14|14700.14|0
1645617490000|2022-02-23 11:58:10|14699.66|14699.66|14699.66|14699.66|14699.66|14699.66|14699.66|14699.66|0
1645617510000|2022-02-23 11:58:30|14698.75|14698.75|14698.75|14698.75|14698.75|14698.75|14698.75|14698.75|0
1645617580000|2022-02-23 11:59:40|14699.57|14699.57|14700.39|14700.39|14700.39|14700.39|14699.57|14699.57|0
1645617590000|2022-02-23 11:59:50|14701.2|14701.2|14701.2|14701.2|14701.2|14701.2|14701.2|14701.2|0
1645617600000|2022-02-23 12:00:00|14704.4|14704.4|14715.92|14715.92|14715.92|14715.92|14704.4|14704.4|0
1645617610000|2022-02-23 12:00:10|14714.28|14714.28|14714.28|14714.28|14714.28|14714.28|14714.28|14714.28|0
1645617680000|2022-02-23 12:01:20|14716.11|14716.11|14716.11|14716.11|14716.11|14716.11|14716.11|14716.11|0
1645617750000|2022-02-23 12:02:30|14715.55|14715.55|14715.55|14715.55|14715.55|14715.55|14715.55|14715.55|0
1645617770000|2022-02-23 12:02:50|14714.12|14714.12|14714.12|14714.12|14714.12|14714.12|14714.12|14714.12|0
1645617780000|2022-02-23 12:03:00|14713.3|14713.3|14713.3|14713.3|14713.3|14713.3|14713.3|14713.3|0
1645617790000|2022-02-23 12:03:10|14715.53|14715.53|14715.53|14715.53|14715.53|14715.53|14715.53|14715.53|0
1645617810000|2022-02-23 12:03:30|14716|14716|14716|14716|14716|14716|14716|14716|0
1645617860000|2022-02-23 12:04:20|14715.44|14715.44|14716.36|14716.36|14716.36|14716.36|14715.44|14715.44|0
1645617870000|2022-02-23 12:04:30|14716.92|14716.92|14724.93|14724.93|14725.38|14725.38|14716.92|14716.92|0
1645617880000|2022-02-23 12:04:40|14725.38|14725.38|14725.38|14725.38|14725.38|14725.38|14725.38|14725.38|0
1645617890000|2022-02-23 12:04:50|14720.69|14720.69|14716.19|14716.19|14720.69|14720.69|14716.19|14716.19|0
1645617960000|2022-02-23 12:06:00|14714.36|14714.36|14713.45|14713.45|14714.36|14714.36|14713.45|14713.45|0
1645618010000|2022-02-23 12:06:50|14712.99|14712.99|14713.45|14713.45|14713.45|14713.45|14712.53|14712.53|0
1645618020000|2022-02-23 12:07:00|14714.36|14714.36|14714.36|14714.36|14714.36|14714.36|14714.36|14714.36|0
1645618030000|2022-02-23 12:07:10|14719.58|14719.58|14720.4|14720.4|14720.4|14720.4|14719.58|14719.58|0
1645618070000|2022-02-23 12:07:50|14721.21|14721.21|14721.21|14721.21|14721.21|14721.21|14721.21|14721.21|0
1645618080000|2022-02-23 12:08:00|14722.65|14722.65|14722.65|14722.65|14722.65|14722.65|14722.65|14722.65|0
1645618090000|2022-02-23 12:08:10|14723.56|14723.56|14728.6|14728.6|14728.6|14728.6|14723.56|14723.56|0
1645618100000|2022-02-23 12:08:20|14729.42|14729.42|14729.42|14729.42|14729.42|14729.42|14729.42|14729.42|0
1645618120000|2022-02-23 12:08:40|14733.72|14733.72|14733.72|14733.72|14733.72|14733.72|14733.72|14733.72|0
1645618180000|2022-02-23 12:09:40|14734.67|14734.67|14734.67|14734.67|14734.67|14734.67|14734.67|14734.67|0
1645618200000|2022-02-23 12:10:00|14735.12|14735.12|14735.12|14735.12|14735.12|14735.12|14735.12|14735.12|0
1645618210000|2022-02-23 12:10:10|14737.99|14737.99|14737.99|14737.99|14737.99|14737.99|14737.99|14737.99|0
1645618240000|2022-02-23 12:10:40|14741.26|14741.26|14741.26|14741.26|14741.26|14741.26|14741.26|14741.26|0
1645618280000|2022-02-23 12:11:20|14744.13|14744.13|14744.13|14744.13|14744.13|14744.13|14744.13|14744.13|0
1645618300000|2022-02-23 12:11:40|14742.7|14742.7|14738.39|14738.39|14742.7|14742.7|14738.39|14738.39|0
1645618320000|2022-02-23 12:12:00|14739.39|14739.39|14739.88|14739.88|14739.88|14739.88|14739.39|14739.39|0
1645618330000|2022-02-23 12:12:10|14739.39|14739.39|14740.21|14740.21|14740.21|14740.21|14739.39|14739.39|0
1645618340000|2022-02-23 12:12:20|14741.2|14741.2|14744.86|14744.86|14744.86|14744.86|14741.2|14741.2|0
1645618360000|2022-02-23 12:12:40|14745.78|14745.78|14745.78|14745.78|14745.78|14745.78|14745.78|14745.78|0
1645618370000|2022-02-23 12:12:50|14746.69|14746.69|14746.69|14746.69|14746.69|14746.69|14746.69|14746.69|0
1645618400000|2022-02-23 12:13:20|14747.51|14747.51|14747.72|14747.72|14747.72|14747.72|14747.51|14747.51|0
1645618420000|2022-02-23 12:13:40|14748.61|14748.61|14748.61|14748.61|14748.61|14748.61|14748.61|14748.61|0
1645618440000|2022-02-23 12:14:00|14750.04|14750.04|14752.91|14752.91|14752.91|14752.91|14750.04|14750.04|0
1645618450000|2022-02-23 12:14:10|14755.27|14755.27|14755.27|14755.27|14755.27|14755.27|14755.27|14755.27|0
1645618470000|2022-02-23 12:14:30|14755.49|14755.49|14755.49|14755.49|14755.49|14755.49|14755.49|14755.49|0
1645618490000|2022-02-23 12:14:50|14754.55|14754.55|14753.61|14753.61|14754.55|14754.55|14753.61|14753.61|0
1645618500000|2022-02-23 12:15:00|14754.07|14754.07|14754.07|14754.07|14754.07|14754.07|14754.07|14754.07|0
1645618510000|2022-02-23 12:15:10|14753.25|14753.25|14753.25|14753.25|14754.16|14754.16|14753.25|14753.25|0
1645618520000|2022-02-23 12:15:20|14751.36|14751.36|14751.36|14751.36|14751.36|14751.36|14751.36|14751.36|0
1645618550000|2022-02-23 12:15:50|14750.75|14750.75|14750.95|14750.95|14750.95|14750.95|14750.75|14750.75|0
1645618560000|2022-02-23 12:16:00|14751.87|14751.87|14751.87|14751.87|14751.87|14751.87|14751.87|14751.87|0
1645618580000|2022-02-23 12:16:20|14752.28|14752.28|14752.28|14752.28|14752.28|14752.28|14752.28|14752.28|0
1645618600000|2022-02-23 12:16:40|14753.71|14753.71|14752.28|14752.28|14753.71|14753.71|14752.28|14752.28|0
1645618620000|2022-02-23 12:17:00|14753.22|14753.22|14753.22|14753.22|14753.22|14753.22|14753.22|14753.22|0
1645618630000|2022-02-23 12:17:10|14752.23|14752.23|14750.12|14750.12|14752.23|14752.23|14750.12|14750.12|0
1645618640000|2022-02-23 12:17:20|14749.12|14749.12|14749.12|14749.12|14749.12|14749.12|14749.12|14749.12|0
1645618650000|2022-02-23 12:17:30|14749.62|14749.62|14749.62|14749.62|14749.62|14749.62|14749.62|14749.62|0
1645618660000|2022-02-23 12:17:40|14750.61|14750.61|14750.61|14750.61|14750.61|14750.61|14750.61|14750.61|0
1645618680000|2022-02-23 12:18:00|14750.14|14750.14|14750.14|14750.14|14750.14|14750.14|14750.14|14750.14|0
1645618700000|2022-02-23 12:18:20|14750.7|14750.7|14750.7|14750.7|14750.7|14750.7|14750.7|14750.7|0
1645618740000|2022-02-23 12:19:00|14750.23|14750.23|14750.23|14750.23|14750.23|14750.23|14750.23|14750.23|0
1645618760000|2022-02-23 12:19:20|14752.06|14752.06|14752.06|14752.06|14752.06|14752.06|14752.06|14752.06|0
1645618800000|2022-02-23 12:20:00|14751.5|14751.5|14751.5|14751.5|14751.5|14751.5|14751.5|14751.5|0
1645618820000|2022-02-23 12:20:20|14751.96|14751.96|14751.96|14751.96|14751.96|14751.96|14751.04|14751.04|0
1645618830000|2022-02-23 12:20:30|14751.5|14751.5|14751.5|14751.5|14751.5|14751.5|14751.5|14751.5|0
1645618880000|2022-02-23 12:21:20|14746.85|14746.85|14742.4|14742.4|14746.85|14746.85|14742.4|14742.4|0
1645618930000|2022-02-23 12:22:10|14741.93|14741.93|14741.11|14741.11|14741.93|14741.93|14741.11|14741.11|0
1645618940000|2022-02-23 12:22:20|14739.28|14739.28|14740.19|14740.19|14740.19|14740.19|14738.37|14738.37|0
1645618960000|2022-02-23 12:22:40|14739.25|14739.25|14739.25|14739.25|14739.25|14739.25|14739.25|14739.25|0
1645618990000|2022-02-23 12:23:10|14738.34|14738.34|14738.34|14738.34|14738.34|14738.34|14738.34|14738.34|0
1645619010000|2022-02-23 12:23:30|14737.42|14737.42|14737.42|14737.42|14737.42|14737.42|14737.42|14737.42|0
1645619020000|2022-02-23 12:23:40|14739.25|14739.25|14740.19|14740.19|14740.19|14740.19|14739.25|14739.25|0
1645619030000|2022-02-23 12:23:50|14739.28|14739.28|14739.28|14739.28|14739.28|14739.28|14739.28|14739.28|0
1645619040000|2022-02-23 12:24:00|14740.19|14740.19|14741.31|14741.31|14741.31|14741.31|14740.19|14740.19|0
1645619050000|2022-02-23 12:24:10|14742.23|14742.23|14742.23|14742.23|14742.23|14742.23|14742.23|14742.23|0
1645619060000|2022-02-23 12:24:20|14740.4|14740.4|14740.4|14740.4|14740.4|14740.4|14740.4|14740.4|0
1645619070000|2022-02-23 12:24:30|14741.31|14741.31|14741.31|14741.31|14741.31|14741.31|14741.31|14741.31|0
1645619090000|2022-02-23 12:24:50|14743.04|14743.04|14743.96|14743.96|14743.96|14743.96|14743.04|14743.04|0
1645619100000|2022-02-23 12:25:00|14743.29|14743.29|14743.74|14743.74|14743.74|14743.74|14743.29|14743.29|0
1645619130000|2022-02-23 12:25:30|14744.22|14744.22|14744.22|14744.22|14744.22|14744.22|14744.22|14744.22|0
1645619140000|2022-02-23 12:25:40|14745.11|14745.11|14745.11|14745.11|14745.11|14745.11|14745.11|14745.11|0
1645619200000|2022-02-23 12:26:40|14744.22|14744.22|14744.22|14744.22|14744.22|14744.22|14744.22|14744.22|0
1645619270000|2022-02-23 12:27:50|14740.29|14740.29|14739.73|14739.73|14740.29|14740.29|14738.86|14738.86|0
1645619280000|2022-02-23 12:28:00|14739.11|14739.11|14739.11|14739.11|14739.11|14739.11|14739.11|14739.11|0
1645619290000|2022-02-23 12:28:10|14737.44|14737.44|14737.44|14737.44|14737.44|14737.44|14737.44|14737.44|0
1645619300000|2022-02-23 12:28:20|14737.03|14737.03|14737.03|14737.03|14737.03|14737.03|14737.03|14737.03|0
1645619460000|2022-02-23 12:31:00|14736.56|14736.56|14736.56|14736.56|14736.56|14736.56|14736.56|14736.56|0
1645619480000|2022-02-23 12:31:20|14737.37|14737.37|14739.41|14739.41|14739.41|14739.41|14737.37|14737.37|0
1645619490000|2022-02-23 12:31:30|14740.84|14740.84|14740.84|14740.84|14740.84|14740.84|14740.84|14740.84|0
1645619500000|2022-02-23 12:31:40|14741.66|14741.66|14741.66|14741.66|14741.66|14741.66|14741.66|14741.66|0
1645619520000|2022-02-23 12:32:00|14740.23|14740.23|14740.23|14740.23|14740.23|14740.23|14740.23|14740.23|0
1645619530000|2022-02-23 12:32:10|14739.73|14739.73|14739.73|14739.73|14739.73|14739.73|14739.73|14739.73|0
1645619550000|2022-02-23 12:32:30|14739.95|14739.95|14740.51|14740.51|14740.51|14740.51|14739.95|14739.95|0
1645619620000|2022-02-23 12:33:40|14741.63|14741.63|14741.63|14741.63|14741.63|14741.63|14741.63|14741.63|0
1645619630000|2022-02-23 12:33:50|14742.1|14742.1|14742.1|14742.1|14742.1|14742.1|14742.1|14742.1|0
1645619640000|2022-02-23 12:34:00|14742.91|14742.91|14742.91|14742.91|14742.91|14742.91|14742.91|14742.91|0
1645619660000|2022-02-23 12:34:20|14743.47|14743.47|14743.47|14743.47|14743.47|14743.47|14743.47|14743.47|0
1645619670000|2022-02-23 12:34:30|14743|14743|14743|14743|14743|14743|14743|14743|0
1645619710000|2022-02-23 12:35:10|14742.53|14742.53|14742.06|14742.06|14742.53|14742.53|14742.06|14742.06|0
1645619780000|2022-02-23 12:36:20|14742.62|14742.62|14742.62|14742.62|14742.62|14742.62|14742.62|14742.62|0
1645619790000|2022-02-23 12:36:30|14742.82|14742.82|14742.82|14742.82|14742.82|14742.82|14742.82|14742.82|0
1645619880000|2022-02-23 12:38:00|14743.27|14743.27|14743.27|14743.27|14743.27|14743.27|14743.27|14743.27|0
1645619940000|2022-02-23 12:39:00|14744.21|14744.21|14744.68|14744.68|14744.68|14744.68|14744.21|14744.21|0
1645619950000|2022-02-23 12:39:10|14745.5|14745.5|14745.5|14745.5|14745.5|14745.5|14745.5|14745.5|0
1645619960000|2022-02-23 12:39:20|14747.33|14747.33|14751.02|14751.02|14751.02|14751.02|14747.33|14747.33|0
1645619970000|2022-02-23 12:39:30|14749.58|14749.58|14748.15|14748.15|14749.58|14749.58|14748.15|14748.15|0
1645619980000|2022-02-23 12:39:40|14748.62|14748.62|14744.63|14744.63|14748.62|14748.62|14744.63|14744.63|0
1645620000000|2022-02-23 12:40:00|14745.09|14745.09|14745.09|14745.09|14745.09|14745.09|14745.09|14745.09|0
1645620010000|2022-02-23 12:40:10|14746.47|14746.47|14751.97|14751.97|14751.97|14751.97|14746.47|14746.47|0
1645620020000|2022-02-23 12:40:20|14750.33|14750.33|14750.8|14750.8|14750.8|14750.8|14750.33|14750.33|0
1645620060000|2022-02-23 12:41:00|14752.44|14752.44|14752.44|14752.44|14752.44|14752.44|14752.44|14752.44|0
1645620070000|2022-02-23 12:41:10|14752.94|14752.94|14752.94|14752.94|14752.94|14752.94|14752.94|14752.94|0
1645620080000|2022-02-23 12:41:20|14753.43|14753.43|14753.84|14753.84|14753.84|14753.84|14753.43|14753.43|0
1645620100000|2022-02-23 12:41:40|14754.66|14754.66|14754.66|14754.66|14754.66|14754.66|14754.66|14754.66|0
1645620120000|2022-02-23 12:42:00|14753.99|14753.99|14753.99|14753.99|14753.99|14753.99|14753.99|14753.99|0
1645620170000|2022-02-23 12:42:50|14754.45|14754.45|14754.45|14754.45|14754.45|14754.45|14754.45|14754.45|0
1645620190000|2022-02-23 12:43:10|14755.36|14755.36|14755.36|14755.36|14755.36|14755.36|14755.36|14755.36|0
1645620210000|2022-02-23 12:43:30|14755.81|14755.81|14755.81|14755.81|14755.81|14755.81|14755.81|14755.81|0
1645620260000|2022-02-23 12:44:20|14754.9|14754.9|14754.9|14754.9|14754.9|14754.9|14754.9|14754.9|0
1645620270000|2022-02-23 12:44:30|14754|14754|14754|14754|14754|14754|14754|14754|0
1645620290000|2022-02-23 12:44:50|14753.19|14753.19|14753.19|14753.19|14753.19|14753.19|14753.19|14753.19|0
1645620300000|2022-02-23 12:45:00|14751.16|14751.16|14741.08|14741.08|14751.16|14751.16|14741.08|14741.08|0
1645620310000|2022-02-23 12:45:10|14741.29|14741.29|14739.46|14739.46|14741.29|14741.29|14739.46|14739.46|0
1645620320000|2022-02-23 12:45:20|14740.38|14740.38|14740.38|14740.38|14740.38|14740.38|14740.38|14740.38|0
1645620350000|2022-02-23 12:45:50|14739.46|14739.46|14739.46|14739.46|14739.46|14739.46|14739.46|14739.46|0
1645620360000|2022-02-23 12:46:00|14738.96|14738.96|14736.77|14736.77|14738.96|14738.96|14736.77|14736.77|0
1645620370000|2022-02-23 12:46:10|14735.86|14735.86|14735.86|14735.86|14735.86|14735.86|14735.86|14735.86|0
1645620390000|2022-02-23 12:46:30|14735.45|14735.45|14735.45|14735.45|14735.45|14735.45|14735.45|14735.45|0
1645620400000|2022-02-23 12:46:40|14734.63|14734.63|14733.71|14733.71|14734.63|14734.63|14733.71|14733.71|0
1645620420000|2022-02-23 12:47:00|14732.28|14732.28|14732.28|14732.28|14732.28|14732.28|14732.28|14732.28|0
1645620450000|2022-02-23 12:47:30|14733.71|14733.71|14733.71|14733.71|14733.71|14733.71|14733.71|14733.71|0
1645620490000|2022-02-23 12:48:10|14734.63|14734.63|14733.71|14733.71|14734.63|14734.63|14733.71|14733.71|0
1645620590000|2022-02-23 12:49:50|14732.8|14732.8|14732.8|14732.8|14732.8|14732.8|14732.8|14732.8|0
1645620610000|2022-02-23 12:50:10|14732.39|14732.39|14732.39|14732.39|14732.39|14732.39|14732.39|14732.39|0
1645620630000|2022-02-23 12:50:30|14730.95|14730.95|14732.58|14732.58|14732.58|14732.58|14730.95|14730.95|0
1645620680000|2022-02-23 12:51:20|14732.13|14732.13|14733.25|14733.25|14733.25|14733.25|14732.13|14732.13|0
1645620690000|2022-02-23 12:51:30|14735.95|14735.95|14737.24|14737.24|14737.24|14737.24|14735.95|14735.95|0
1645620700000|2022-02-23 12:51:40|14738.18|14738.18|14739.36|14739.36|14739.36|14739.36|14738.18|14738.18|0
1645620710000|2022-02-23 12:51:50|14738.9|14738.9|14738.9|14738.9|14738.9|14738.9|14738.9|14738.9|0
1645620730000|2022-02-23 12:52:10|14740.33|14740.33|14740.33|14740.33|14740.33|14740.33|14740.33|14740.33|0
1645620750000|2022-02-23 12:52:30|14741.77|14741.77|14741.77|14741.77|14741.77|14741.77|14741.77|14741.77|0
1645620800000|2022-02-23 12:53:20|14741.3|14741.3|14742.79|14742.79|14742.79|14742.79|14741.3|14741.3|0
1645620830000|2022-02-23 12:53:50|14744.62|14744.62|14745.34|14745.34|14745.34|14745.34|14743.7|14743.7|0
1645620850000|2022-02-23 12:54:10|14744.52|14744.52|14744.52|14744.52|14744.52|14744.52|14744.52|14744.52|0
1645620880000|2022-02-23 12:54:40|14746.91|14746.91|14747.72|14747.72|14747.72|14747.72|14746.91|14746.91|0
1645620900000|2022-02-23 12:55:00|14748.28|14748.28|14749.94|14749.94|14749.94|14749.94|14748.28|14748.28|0
1645620930000|2022-02-23 12:55:30|14751.38|14751.38|14751.38|14751.38|14751.38|14751.38|14751.38|14751.38|0
1645620940000|2022-02-23 12:55:40|14752.79|14752.79|14752.79|14752.79|14752.79|14752.79|14752.79|14752.79|0
1645620960000|2022-02-23 12:56:00|14753.29|14753.29|14754.72|14754.72|14754.72|14754.72|14753.29|14753.29|0
1645620970000|2022-02-23 12:56:10|14755.17|14755.17|14754.95|14754.95|14755.17|14755.17|14754.95|14754.95|0
1645621020000|2022-02-23 12:57:00|14755.39|14755.39|14755.39|14755.39|14755.39|14755.39|14755.39|14755.39|0
1645621050000|2022-02-23 12:57:30|14755.85|14755.85|14755.39|14755.39|14755.85|14755.85|14755.39|14755.39|0
1645621060000|2022-02-23 12:57:40|14755.95|14755.95|14758.14|14758.14|14758.14|14758.14|14755.39|14755.39|0
1645621070000|2022-02-23 12:57:50|14758.63|14758.63|14759.63|14759.63|14759.63|14759.63|14758.63|14758.63|0
1645621100000|2022-02-23 12:58:20|14760.04|14760.04|14760.24|14760.24|14760.24|14760.24|14760.04|14760.04|0
1645621110000|2022-02-23 12:58:30|14757.38|14757.38|14758.43|14758.43|14758.43|14758.43|14757.38|14757.38|0
1645621130000|2022-02-23 12:58:50|14759.35|14759.35|14755.69|14755.69|14759.35|14759.35|14755.69|14755.69|0
1645621150000|2022-02-23 12:59:10|14757.12|14757.12|14760.39|14760.39|14760.39|14760.39|14757.12|14757.12|0
1645621180000|2022-02-23 12:59:40|14759.94|14759.94|14759.94|14759.94|14759.94|14759.94|14759.94|14759.94|0
1645621240000|2022-02-23 13:00:40|14761.57|14761.57|14760.76|14760.76|14761.57|14761.57|14760.76|14760.76|0
1645621250000|2022-02-23 13:00:50|14761.67|14761.67|14761.67|14761.67|14761.67|14761.67|14761.67|14761.67|0
1645621410000|2022-02-23 13:03:30|14762.61|14762.61|14762.61|14762.61|14762.61|14762.61|14762.61|14762.61|0
1645621420000|2022-02-23 13:03:40|14763.17|14763.17|14763.17|14763.17|14763.17|14763.17|14763.17|14763.17|0
1645621440000|2022-02-23 13:04:00|14764.29|14764.29|14764.29|14764.29|14764.29|14764.29|14764.29|14764.29|0
1645621490000|2022-02-23 13:04:50|14762.85|14762.85|14762.29|14762.29|14762.85|14762.85|14762.29|14762.29|0
1645621520000|2022-02-23 13:05:20|14763.93|14763.93|14763.93|14763.93|14763.93|14763.93|14763.93|14763.93|0
1645621570000|2022-02-23 13:06:10|14763.01|14763.01|14763.01|14763.01|14763.01|14763.01|14763.01|14763.01|0
1645621590000|2022-02-23 13:06:30|14763.47|14763.47|14763.47|14763.47|14763.47|14763.47|14763.47|14763.47|0
1645621600000|2022-02-23 13:06:40|14763.7|14763.7|14763.7|14763.7|14763.7|14763.7|14763.7|14763.7|0
1645621620000|2022-02-23 13:07:00|14768.25|14768.25|14767.33|14767.33|14768.25|14768.25|14767.33|14767.33|0
1645621640000|2022-02-23 13:07:20|14768.45|14768.45|14769.01|14769.01|14769.01|14769.01|14768.45|14768.45|0
1645621660000|2022-02-23 13:07:40|14769.21|14769.21|14769.21|14769.21|14769.21|14769.21|14769.21|14769.21|0
1645621670000|2022-02-23 13:07:50|14768.3|14768.3|14768.3|14768.3|14768.3|14768.3|14767.39|14767.39|0
1645621680000|2022-02-23 13:08:00|14769.21|14769.21|14768.3|14768.3|14769.21|14769.21|14768.3|14768.3|0
1645621690000|2022-02-23 13:08:10|14769.12|14769.12|14769.12|14769.12|14769.12|14769.12|14769.12|14769.12|0
1645621730000|2022-02-23 13:08:50|14769.34|14769.34|14770.16|14770.16|14770.16|14770.16|14769.34|14769.34|0
1645621750000|2022-02-23 13:09:10|14769.24|14769.24|14768.33|14768.33|14769.24|14769.24|14768.33|14768.33|0
1645621760000|2022-02-23 13:09:20|14765.06|14765.06|14764.24|14764.24|14765.06|14765.06|14764.24|14764.24|0
1645621770000|2022-02-23 13:09:30|14763.33|14763.33|14762.41|14762.41|14763.33|14763.33|14762.41|14762.41|0
1645621780000|2022-02-23 13:09:40|14761.6|14761.6|14761.6|14761.6|14761.6|14761.6|14761.6|14761.6|0
1645621790000|2022-02-23 13:09:50|14760.68|14760.68|14763.42|14763.42|14763.42|14763.42|14760.68|14760.68|0
1645621800000|2022-02-23 13:10:00|14762.51|14762.51|14765.88|14765.88|14765.88|14765.88|14762.51|14762.51|0
1645621810000|2022-02-23 13:10:10|14764.96|14764.96|14765.19|14765.19|14765.19|14765.19|14764.96|14764.96|0
1645621820000|2022-02-23 13:10:20|14766.1|14766.1|14765.19|14765.19|14766.1|14766.1|14765.19|14765.19|0
1645621840000|2022-02-23 13:10:40|14766.1|14766.1|14765.19|14765.19|14766.1|14766.1|14765.19|14765.19|0
1645621850000|2022-02-23 13:10:50|14764.63|14764.63|14764.63|14764.63|14764.63|14764.63|14764.63|14764.63|0
1645621860000|2022-02-23 13:11:00|14765.54|14765.54|14766|14766|14766.91|14766.91|14765.54|14765.54|0
1645621870000|2022-02-23 13:11:10|14772.08|14772.08|14771.54|14771.54|14773.89|14773.89|14771.54|14771.54|0
1645621880000|2022-02-23 13:11:20|14772.36|14772.36|14772.36|14772.36|14774.19|14774.19|14772.36|14772.36|0
1645621890000|2022-02-23 13:11:30|14774.19|14774.19|14773.28|14773.28|14774.19|14774.19|14773.28|14773.28|0
1645621900000|2022-02-23 13:11:40|14773.72|14773.72|14773.72|14773.72|14773.72|14773.72|14773.72|14773.72|0
1645621930000|2022-02-23 13:12:10|14774.18|14774.18|14774.18|14774.18|14774.18|14774.18|14774.18|14774.18|0
1645621940000|2022-02-23 13:12:20|14774.39|14774.39|14774.84|14774.84|14774.84|14774.84|14774.39|14774.39|0
1645621950000|2022-02-23 13:12:30|14775.07|14775.07|14775.07|14775.07|14775.07|14775.07|14775.07|14775.07|0
1645621980000|2022-02-23 13:13:00|14774.15|14774.15|14774.15|14774.15|14774.15|14774.15|14774.15|14774.15|0
1645621990000|2022-02-23 13:13:10|14773.21|14773.21|14773.43|14773.43|14773.43|14773.43|14773.21|14773.21|0
1645622010000|2022-02-23 13:13:30|14772|14772|14772|14772|14772|14772|14772|14772|0
1645622050000|2022-02-23 13:14:10|14772.91|14772.91|14772.91|14772.91|14772.91|14772.91|14772.91|14772.91|0
1645622070000|2022-02-23 13:14:30|14773.91|14773.91|14773.91|14773.91|14773.91|14773.91|14773.91|14773.91|0
1645622110000|2022-02-23 13:15:10|14772.99|14772.99|14773.91|14773.91|14773.91|14773.91|14772.99|14772.99|0
1645622120000|2022-02-23 13:15:20|14774.4|14774.4|14775.32|14775.32|14775.32|14775.32|14774.4|14774.4|0
1645622140000|2022-02-23 13:15:40|14776.95|14776.95|14776.95|14776.95|14776.95|14776.95|14776.95|14776.95|0
1645622160000|2022-02-23 13:16:00|14780.19|14780.19|14783.5|14783.5|14783.5|14783.5|14780.19|14780.19|0
1645622170000|2022-02-23 13:16:10|14783.04|14783.04|14783.04|14783.04|14783.04|14783.04|14783.04|14783.04|0
1645622180000|2022-02-23 13:16:20|14784.47|14784.47|14784.47|14784.47|14784.47|14784.47|14784.47|14784.47|0
1645622190000|2022-02-23 13:16:30|14785.91|14785.91|14787.29|14787.29|14787.29|14787.29|14785.91|14785.91|0
1645622200000|2022-02-23 13:16:40|14787.09|14787.09|14787.09|14787.09|14787.09|14787.09|14787.09|14787.09|0
1645622220000|2022-02-23 13:17:00|14789.96|14789.96|14789.96|14789.96|14789.96|14789.96|14789.96|14789.96|0
1645622230000|2022-02-23 13:17:10|14790.51|14790.51|14790.74|14790.74|14790.74|14790.74|14790.51|14790.51|0
1645622250000|2022-02-23 13:17:30|14791.3|14791.3|14791.85|14791.85|14791.85|14791.85|14791.3|14791.3|0
1645622330000|2022-02-23 13:18:50|14793.29|14793.29|14793.29|14793.29|14793.29|14793.29|14793.29|14793.29|0
1645622370000|2022-02-23 13:19:30|14794.72|14794.72|14794.72|14794.72|14794.72|14794.72|14794.72|14794.72|0
1645622430000|2022-02-23 13:20:30|14794.95|14794.95|14795.86|14795.86|14795.86|14795.86|14794.95|14794.95|0
1645622440000|2022-02-23 13:20:40|14796.77|14796.77|14796.77|14796.77|14796.77|14796.77|14796.77|14796.77|0
1645622470000|2022-02-23 13:21:10|14795.96|14795.96|14795.96|14795.96|14795.96|14795.96|14795.96|14795.96|0
1645622510000|2022-02-23 13:21:50|14795.14|14795.14|14790.4|14790.4|14795.14|14795.14|14790.4|14790.4|0
1645622520000|2022-02-23 13:22:00|14790.96|14790.96|14791.52|14791.52|14791.52|14791.52|14790.96|14790.96|0
1645622530000|2022-02-23 13:22:10|14793.19|14793.19|14793.19|14793.19|14793.19|14793.19|14793.19|14793.19|0
1645622610000|2022-02-23 13:23:30|14794.01|14794.01|14793.19|14793.19|14794.01|14794.01|14793.19|14793.19|0
1645622660000|2022-02-23 13:24:20|14792.2|14792.2|14792.2|14792.2|14792.2|14792.2|14792.2|14792.2|0
1645622670000|2022-02-23 13:24:30|14788.85|14788.85|14784.22|14784.22|14788.85|14788.85|14784.22|14784.22|0
1645622680000|2022-02-23 13:24:40|14782.34|14782.34|14782.34|14782.34|14782.34|14782.34|14782.34|14782.34|0
1645622690000|2022-02-23 13:24:50|14782.13|14782.13|14782.13|14782.13|14782.13|14782.13|14782.13|14782.13|0
1645622700000|2022-02-23 13:25:00|14782.61|14782.61|14782.61|14782.61|14782.61|14782.61|14782.61|14782.61|0
1645622710000|2022-02-23 13:25:10|14781.79|14781.79|14779.38|14779.38|14781.79|14781.79|14779.38|14779.38|0
1645622750000|2022-02-23 13:25:50|14776.93|14776.93|14777.75|14777.75|14777.75|14777.75|14776.93|14776.93|0
1645622780000|2022-02-23 13:26:20|14776.83|14776.83|14772.92|14772.92|14776.83|14776.83|14772.57|14772.57|0
1645622800000|2022-02-23 13:26:40|14771.8|14771.8|14771.8|14771.8|14771.8|14771.8|14771.8|14771.8|0
1645622830000|2022-02-23 13:27:10|14765.69|14765.69|14763.64|14763.64|14765.69|14765.69|14763.64|14763.64|0
1645622840000|2022-02-23 13:27:20|14762.7|14762.7|14762.7|14762.7|14762.7|14762.7|14762.7|14762.7|0
1645622880000|2022-02-23 13:28:00|14761.78|14761.78|14759.55|14759.55|14761.78|14761.78|14759.55|14759.55|0
1645622920000|2022-02-23 13:28:40|14758.93|14758.93|14758.93|14758.93|14758.93|14758.93|14758.93|14758.93|0
1645622930000|2022-02-23 13:28:50|14757.5|14757.5|14757.5|14757.5|14757.5|14757.5|14757.5|14757.5|0
1645622940000|2022-02-23 13:29:00|14757.04|14757.04|14757.04|14757.04|14757.04|14757.04|14757.04|14757.04|0
1645622950000|2022-02-23 13:29:10|14758.48|14758.48|14761.18|14761.18|14761.18|14761.18|14758.48|14758.48|0
1645623120000|2022-02-23 13:32:00|14761.39|14761.39|14761.39|14761.39|14761.39|14761.39|14761.39|14761.39|0
1645623150000|2022-02-23 13:32:30|14762.3|14762.3|14762.3|14762.3|14762.3|14762.3|14762.3|14762.3|0
1645623210000|2022-02-23 13:33:30|14763.12|14763.12|14763.12|14763.12|14763.12|14763.12|14763.12|14763.12|0
1645623240000|2022-02-23 13:34:00|14761.69|14761.69|14761.69|14761.69|14761.69|14761.69|14761.69|14761.69|0
1645623270000|2022-02-23 13:34:30|14760.25|14760.25|14760.25|14760.25|14760.25|14760.25|14760.25|14760.25|0
1645623280000|2022-02-23 13:34:40|14759.75|14759.75|14759.75|14759.75|14759.75|14759.75|14759.75|14759.75|0
1645623310000|2022-02-23 13:35:10|14757.93|14757.93|14757.01|14757.01|14757.93|14757.93|14757.01|14757.01|0
1645623380000|2022-02-23 13:36:20|14756.54|14756.54|14756.54|14756.54|14756.54|14756.54|14756.54|14756.54|0
1645623420000|2022-02-23 13:37:00|14755.11|14755.11|14747.42|14747.42|14755.11|14755.11|14747.42|14747.42|0
1645623430000|2022-02-23 13:37:10|14746.42|14746.42|14746.42|14746.42|14746.42|14746.42|14746.42|14746.42|0
1645623460000|2022-02-23 13:37:40|14744.59|14744.59|14744.59|14744.59|14744.59|14744.59|14744.59|14744.59|0
1645623480000|2022-02-23 13:38:00|14745.51|14745.51|14745.01|14745.01|14745.51|14745.51|14745.01|14745.01|0
1645623490000|2022-02-23 13:38:10|14744.1|14744.1|14744.1|14744.1|14744.1|14744.1|14744.1|14744.1|0
1645623520000|2022-02-23 13:38:40|14742.66|14742.66|14736.94|14736.94|14742.66|14742.66|14736.94|14736.94|0
1645623540000|2022-02-23 13:39:00|14737.16|14737.16|14737.16|14737.16|14737.16|14737.16|14737.16|14737.16|0
1645623570000|2022-02-23 13:39:30|14736.17|14736.17|14736.17|14736.17|14736.17|14736.17|14736.17|14736.17|0
1645623580000|2022-02-23 13:39:40|14734.76|14734.76|14734.76|14734.76|14734.76|14734.76|14734.76|14734.76|0
1645623590000|2022-02-23 13:39:50|14735.32|14735.32|14735.32|14735.32|14735.32|14735.32|14735.32|14735.32|0
1645623620000|2022-02-23 13:40:20|14735.87|14735.87|14734.96|14734.96|14735.87|14735.87|14734.96|14734.96|0
1645623670000|2022-02-23 13:41:10|14733.52|14733.52|14733.52|14733.52|14733.52|14733.52|14733.52|14733.52|0
1645623680000|2022-02-23 13:41:20|14733.08|14733.08|14733.08|14733.08|14733.08|14733.08|14733.08|14733.08|0
1645623720000|2022-02-23 13:42:00|14733.3|14733.3|14733.3|14733.3|14733.3|14733.3|14733.3|14733.3|0
1645623730000|2022-02-23 13:42:10|14730.03|14730.03|14730.03|14730.03|14730.03|14730.03|14730.03|14730.03|0
1645623830000|2022-02-23 13:43:50|14729.12|14729.12|14729.12|14729.12|14729.12|14729.12|14729.12|14729.12|0
1645623840000|2022-02-23 13:44:00|14728.2|14728.2|14714.94|14714.94|14728.2|14728.2|14714.94|14714.94|0
1645623850000|2022-02-23 13:44:10|14714.12|14714.12|14718.74|14718.74|14718.74|14718.74|14714.12|14714.12|0
1645623860000|2022-02-23 13:44:20|14720.5|14720.5|14730.18|14730.18|14730.18|14730.18|14720.5|14720.5|0
1645623890000|2022-02-23 13:44:50|14731.1|14731.1|14732.01|14732.01|14732.01|14732.01|14731.1|14731.1|0
1645623900000|2022-02-23 13:45:00|14730.18|14730.18|14730.18|14730.18|14730.18|14730.18|14730.18|14730.18|0
1645623920000|2022-02-23 13:45:20|14731.1|14731.1|14731.1|14731.1|14731.1|14731.1|14731.1|14731.1|0
1645623930000|2022-02-23 13:45:30|14732.01|14732.01|14732.01|14732.01|14732.01|14732.01|14732.01|14732.01|0
1645623940000|2022-02-23 13:45:40|14732.93|14732.93|14732.37|14732.37|14732.93|14732.93|14732.37|14732.37|0
1645623950000|2022-02-23 13:45:50|14729.72|14729.72|14727.84|14727.84|14729.72|14729.72|14727.84|14727.84|0
1645623960000|2022-02-23 13:46:00|14729.51|14729.51|14730.63|14730.63|14730.63|14730.63|14729.51|14729.51|0
1645623970000|2022-02-23 13:46:10|14730.07|14730.07|14729.16|14729.16|14730.07|14730.07|14729.16|14729.16|0
1645623980000|2022-02-23 13:46:20|14729.72|14729.72|14728.8|14728.8|14729.72|14729.72|14728.8|14728.8|0
1645624020000|2022-02-23 13:47:00|14730.63|14730.63|14730.63|14730.63|14730.63|14730.63|14730.63|14730.63|0
1645624030000|2022-02-23 13:47:10|14731.19|14731.19|14731.19|14731.19|14731.19|14731.19|14731.19|14731.19|0
1645624040000|2022-02-23 13:47:20|14731.75|14731.75|14733.16|14733.16|14733.16|14733.16|14731.75|14731.75|0
1645624050000|2022-02-23 13:47:30|14732.6|14732.6|14732.6|14732.6|14732.6|14732.6|14732.6|14732.6|0
1645624060000|2022-02-23 13:47:40|14733.16|14733.16|14733.72|14733.72|14733.72|14733.72|14733.16|14733.16|0
1645624070000|2022-02-23 13:47:50|14734.27|14734.27|14734.27|14734.27|14734.27|14734.27|14734.27|14734.27|0
1645624080000|2022-02-23 13:48:00|14735.19|14735.19|14735.19|14735.19|14735.19|14735.19|14735.19|14735.19|0
1645624090000|2022-02-23 13:48:10|14733.52|14733.52|14733.52|14733.52|14733.52|14733.52|14733.52|14733.52|0
1645624100000|2022-02-23 13:48:20|14732.96|14732.96|14731.54|14731.54|14732.96|14732.96|14731.54|14731.54|0
1645624140000|2022-02-23 13:49:00|14732.46|14732.46|14733.93|14733.93|14733.93|14733.93|14730.79|14730.79|0
1645624150000|2022-02-23 13:49:10|14732.82|14732.82|14733.93|14733.93|14733.93|14733.93|14732.82|14732.82|0
1645624160000|2022-02-23 13:49:20|14734.49|14734.49|14733.37|14733.37|14735.05|14735.05|14733.37|14733.37|0
1645624190000|2022-02-23 13:49:50|14732.26|14732.26|14732.26|14732.26|14732.26|14732.26|14732.26|14732.26|0
1645624200000|2022-02-23 13:50:00|14731.14|14731.14|14731.14|14731.14|14731.14|14731.14|14731.14|14731.14|0
1645624210000|2022-02-23 13:50:10|14730.23|14730.23|14730.23|14730.23|14730.23|14730.23|14730.23|14730.23|0
1645624230000|2022-02-23 13:50:30|14725.92|14725.92|14729.07|14729.07|14729.07|14729.07|14725.92|14725.92|0
1645624250000|2022-02-23 13:50:50|14731.94|14731.94|14732.96|14732.96|14733.37|14733.37|14731.94|14731.94|0
1645624260000|2022-02-23 13:51:00|14731.53|14731.53|14732|14732|14732|14732|14731.53|14731.53|0
1645624270000|2022-02-23 13:51:10|14732.91|14732.91|14734.35|14734.35|14734.35|14734.35|14732.91|14732.91|0
1645624300000|2022-02-23 13:51:40|14733.85|14733.85|14733.84|14733.84|14733.85|14733.85|14732.96|14732.96|0
1645624310000|2022-02-23 13:51:50|14732.84|14732.84|14732.2|14732.2|14732.84|14732.84|14732.2|14732.2|0
1645624320000|2022-02-23 13:52:00|14733.88|14733.88|14733.88|14733.88|14733.88|14733.88|14733.88|14733.88|0
1645624330000|2022-02-23 13:52:10|14734.43|14734.43|14734.43|14734.43|14734.43|14734.43|14734.43|14734.43|0
1645624340000|2022-02-23 13:52:20|14733.88|14733.88|14734.43|14734.43|14734.43|14734.43|14733.88|14733.88|0
1645624350000|2022-02-23 13:52:30|14732.76|14732.76|14733.88|14733.88|14733.88|14733.88|14732.76|14732.76|0
1645624370000|2022-02-23 13:52:50|14734.32|14734.32|14734.32|14734.32|14734.32|14734.32|14734.32|14734.32|0
1645624380000|2022-02-23 13:53:00|14734.55|14734.55|14733.43|14733.43|14734.55|14734.55|14733.43|14733.43|0
1645624390000|2022-02-23 13:53:10|14733.99|14733.99|14733.99|14733.99|14733.99|14733.99|14733.99|14733.99|0
1645624400000|2022-02-23 13:53:20|14734.9|14734.9|14734.9|14734.9|14734.9|14734.9|14734.9|14734.9|0
1645624420000|2022-02-23 13:53:40|14735.46|14735.46|14735.46|14735.46|14735.46|14735.46|14735.46|14735.46|0
1645624430000|2022-02-23 13:53:50|14735|14735|14735|14735|14735|14735|14735|14735|0
1645624440000|2022-02-23 13:54:00|14735.56|14735.56|14735.56|14735.56|14735.56|14735.56|14735.56|14735.56|0
1645624460000|2022-02-23 13:54:20|14735.78|14735.78|14736.34|14736.34|14736.34|14736.34|14735.78|14735.78|0
1645624470000|2022-02-23 13:54:30|14736.9|14736.9|14736.9|14736.9|14736.9|14736.9|14736.9|14736.9|0
1645624480000|2022-02-23 13:54:40|14734.31|14734.31|14733.01|14733.01|14734.31|14734.31|14732.45|14732.45|0
1645624490000|2022-02-23 13:54:50|14733.57|14733.57|14734.6|14734.6|14734.6|14734.6|14733.57|14733.57|0
1645624500000|2022-02-23 13:55:00|14735.51|14735.51|14732.97|14732.97|14736.07|14736.07|14732.97|14732.97|0
1645624510000|2022-02-23 13:55:10|14734.08|14734.08|14735.56|14735.56|14735.56|14735.56|14734.08|14734.08|0
1645624530000|2022-02-23 13:55:30|14736.12|14736.12|14736.12|14736.12|14736.12|14736.12|14736.12|14736.12|0
1645624540000|2022-02-23 13:55:40|14737.06|14737.06|14741.04|14741.04|14741.04|14741.04|14737.06|14737.06|0
1645624570000|2022-02-23 13:56:10|14741.96|14741.96|14741.96|14741.96|14741.96|14741.96|14741.96|14741.96|0
1645624580000|2022-02-23 13:56:20|14743.45|14743.45|14741.78|14741.78|14743.45|14743.45|14739.38|14739.38|0
1645624590000|2022-02-23 13:56:30|14739.95|14739.95|14736.71|14736.71|14739.95|14739.95|14736.71|14736.71|0
1645624620000|2022-02-23 13:57:00|14737.17|14737.17|14737.17|14737.17|14737.17|14737.17|14737.17|14737.17|0
1645624660000|2022-02-23 13:57:40|14734.13|14734.13|14731.48|14731.48|14734.13|14734.13|14731.48|14731.48|0
1645624680000|2022-02-23 13:58:00|14730.04|14730.04|14727.17|14727.17|14730.04|14730.04|14727.17|14727.17|0
1645624690000|2022-02-23 13:58:10|14727.73|14727.73|14731.2|14731.2|14731.2|14731.2|14727.73|14727.73|0
1645624700000|2022-02-23 13:58:20|14732.64|14732.64|14728.07|14728.07|14732.64|14732.64|14728.07|14728.07|0
1645624720000|2022-02-23 13:58:40|14728.62|14728.62|14728.62|14728.62|14728.62|14728.62|14728.62|14728.62|0
1645624730000|2022-02-23 13:58:50|14728.07|14728.07|14726.59|14726.59|14728.07|14728.07|14726.59|14726.59|0
1645624740000|2022-02-23 13:59:00|14726.03|14726.03|14726.03|14726.03|14726.03|14726.03|14726.03|14726.03|0
1645624750000|2022-02-23 13:59:10|14725.48|14725.48|14726.59|14726.59|14726.59|14726.59|14725.48|14725.48|0
1645624760000|2022-02-23 13:59:20|14727.15|14727.15|14727.15|14727.15|14727.15|14727.15|14727.15|14727.15|0
1645624780000|2022-02-23 13:59:40|14726.21|14726.21|14726.3|14726.3|14726.3|14726.3|14725.27|14725.27|0
1645624790000|2022-02-23 13:59:50|14725.18|14725.18|14723.35|14723.35|14725.18|14725.18|14723.35|14723.35|0
1645624800000|2022-02-23 14:00:00|14725.7|14725.7|14727.37|14727.37|14727.37|14727.37|14725.7|14725.7|0
1645624810000|2022-02-23 14:00:10|14726.96|14726.96|14726.72|14726.72|14728.4|14728.4|14726.72|14726.72|0
1645624820000|2022-02-23 14:00:20|14725.81|14725.81|14726.72|14726.72|14726.72|14726.72|14725.81|14725.81|0
1645624830000|2022-02-23 14:00:30|14727.19|14727.19|14730.06|14730.06|14730.06|14730.06|14727.19|14727.19|0
1645624860000|2022-02-23 14:01:00|14730.53|14730.53|14711.91|14711.91|14730.53|14730.53|14711.91|14711.91|0
1645624870000|2022-02-23 14:01:10|14711.42|14711.42|14709.07|14709.07|14711.42|14711.42|14709.07|14709.07|0
1645624900000|2022-02-23 14:01:40|14708.07|14708.07|14708.07|14708.07|14708.07|14708.07|14708.07|14708.07|0
1645624930000|2022-02-23 14:02:10|14707.25|14707.25|14702.47|14702.47|14707.25|14707.25|14702.47|14702.47|0
1645624940000|2022-02-23 14:02:20|14702.01|14702.01|14701.81|14701.81|14702.01|14702.01|14701.81|14701.81|0
1645624950000|2022-02-23 14:02:30|14701.6|14701.6|14701.6|14701.6|14701.6|14701.6|14701.6|14701.6|0
1645624960000|2022-02-23 14:02:40|14701.1|14701.1|14701.1|14701.1|14701.1|14701.1|14701.1|14701.1|0
1645624980000|2022-02-23 14:03:00|14699.67|14699.67|14700.17|14700.17|14700.17|14700.17|14699.67|14699.67|0
1645625020000|2022-02-23 14:03:40|14699.35|14699.35|14699.35|14699.35|14699.35|14699.35|14699.35|14699.35|0
1645625040000|2022-02-23 14:04:00|14698.68|14698.68|14697.74|14697.74|14698.68|14698.68|14697.74|14697.74|0
1645625060000|2022-02-23 14:04:20|14698.63|14698.63|14698.63|14698.63|14698.63|14698.63|14698.63|14698.63|0
1645625080000|2022-02-23 14:04:40|14697.72|14697.72|14697.72|14697.72|14697.72|14697.72|14697.72|14697.72|0
1645625090000|2022-02-23 14:04:50|14698.19|14698.19|14697.53|14697.53|14698.19|14698.19|14697.53|14697.53|0
1645625100000|2022-02-23 14:05:00|14697.09|14697.09|14695.81|14695.81|14697.09|14697.09|14695.81|14695.81|0
1645625110000|2022-02-23 14:05:10|14696.26|14696.26|14695.9|14695.9|14696.82|14696.82|14695.9|14695.9|0
1645625120000|2022-02-23 14:05:20|14696.35|14696.35|14694.91|14694.91|14696.35|14696.35|14694.91|14694.91|0
1645625130000|2022-02-23 14:05:30|14694.46|14694.46|14694.46|14694.46|14694.46|14694.46|14694.46|14694.46|0
1645625170000|2022-02-23 14:06:10|14696.09|14696.09|14697.01|14697.01|14697.01|14697.01|14696.09|14696.09|0
1645625210000|2022-02-23 14:06:50|14697.46|14697.46|14697.46|14697.46|14697.46|14697.46|14697.46|14697.46|0
1645625220000|2022-02-23 14:07:00|14698.08|14698.08|14698.08|14698.08|14698.08|14698.08|14698.08|14698.08|0
1645625230000|2022-02-23 14:07:10|14703.18|14703.18|14704|14704|14704|14704|14703.18|14703.18|0
1645625240000|2022-02-23 14:07:20|14702.57|14702.57|14702.57|14702.57|14702.57|14702.57|14702.57|14702.57|0
1645625250000|2022-02-23 14:07:30|14703.04|14703.04|14703.04|14703.04|14703.04|14703.04|14703.04|14703.04|0
1645625270000|2022-02-23 14:07:50|14702.54|14702.54|14702.54|14702.54|14702.54|14702.54|14702.54|14702.54|0
1645625280000|2022-02-23 14:08:00|14704.37|14704.37|14704.37|14704.37|14704.37|14704.37|14704.37|14704.37|0
1645625300000|2022-02-23 14:08:20|14705.04|14705.04|14706.43|14706.43|14706.43|14706.43|14705.04|14705.04|0
1645625330000|2022-02-23 14:08:50|14707.25|14707.25|14708.16|14708.16|14708.16|14708.16|14707.25|14707.25|0
1645625360000|2022-02-23 14:09:20|14706.33|14706.33|14708.16|14708.16|14708.16|14708.16|14706.33|14706.33|0
1645625380000|2022-02-23 14:09:40|14710.4|14710.4|14718.18|14718.18|14718.18|14718.18|14710.4|14710.4|0
1645625390000|2022-02-23 14:09:50|14717.96|14717.96|14717.96|14717.96|14717.96|14717.96|14717.96|14717.96|0
1645625400000|2022-02-23 14:10:00|14718.78|14718.78|14719.69|14719.69|14719.69|14719.69|14718.78|14718.78|0
1645625410000|2022-02-23 14:10:10|14719.13|14719.13|14719.36|14719.36|14719.58|14719.58|14719.13|14719.13|0
1645625490000|2022-02-23 14:11:30|14717.92|14717.92|14719.36|14719.36|14719.36|14719.36|14717.92|14717.92|0
1645625500000|2022-02-23 14:11:40|14719.13|14719.13|14716.47|14716.47|14719.13|14719.13|14716.47|14716.47|0
1645625510000|2022-02-23 14:11:50|14716.94|14716.94|14717.41|14717.41|14717.41|14717.41|14716.94|14716.94|0
1645625520000|2022-02-23 14:12:00|14717.88|14717.88|14717.88|14717.88|14717.88|14717.88|14717.88|14717.88|0
1645625600000|2022-02-23 14:13:20|14717.06|14717.06|14716.17|14716.17|14717.06|14717.06|14716.17|14716.17|0
1645625610000|2022-02-23 14:13:30|14715.94|14715.94|14715.16|14715.16|14715.94|14715.94|14715.16|14715.16|0
1645625630000|2022-02-23 14:13:50|14715.98|14715.98|14715.98|14715.98|14715.98|14715.98|14715.98|14715.98|0
1645625680000|2022-02-23 14:14:40|14714.86|14714.86|14715.53|14715.53|14715.53|14715.53|14714.86|14714.86|0
1645625690000|2022-02-23 14:14:50|14716.09|14716.09|14715.53|14715.53|14716.09|14716.09|14715.53|14715.53|0
1645625700000|2022-02-23 14:15:00|14716.45|14716.45|14716.45|14716.45|14716.45|14716.45|14716.45|14716.45|0
1645625710000|2022-02-23 14:15:10|14718.68|14718.68|14719.5|14719.5|14719.5|14719.5|14718.68|14718.68|0
1645625730000|2022-02-23 14:15:30|14718.58|14718.58|14718.58|14718.58|14718.58|14718.58|14718.58|14718.58|0
1645625740000|2022-02-23 14:15:40|14720.02|14720.02|14720.02|14720.02|14720.02|14720.02|14720.02|14720.02|0
1645625780000|2022-02-23 14:16:20|14719.2|14719.2|14719.2|14719.2|14719.2|14719.2|14719.2|14719.2|0
1645625790000|2022-02-23 14:16:30|14720.02|14720.02|14720.02|14720.02|14720.02|14720.02|14720.02|14720.02|0
1645625800000|2022-02-23 14:16:40|14722.47|14722.47|14722.47|14722.47|14722.47|14722.47|14722.47|14722.47|0
1645625820000|2022-02-23 14:17:00|14729.47|14729.47|14729.95|14729.95|14729.95|14729.95|14729.47|14729.47|0
1645625830000|2022-02-23 14:17:10|14731.38|14731.38|14731.38|14731.38|14731.38|14731.38|14731.38|14731.38|0
1645625840000|2022-02-23 14:17:20|14730.47|14730.47|14730.47|14730.47|14730.47|14730.47|14730.47|14730.47|0
1645625850000|2022-02-23 14:17:30|14729.03|14729.03|14729.03|14729.03|14729.03|14729.03|14729.03|14729.03|0
1645625900000|2022-02-23 14:18:20|14730.67|14730.67|14727.84|14727.84|14731.08|14731.08|14727.84|14727.84|0
1645625910000|2022-02-23 14:18:30|14726.92|14726.92|14728.29|14728.29|14728.29|14728.29|14726.92|14726.92|0
1645625920000|2022-02-23 14:18:40|14729.71|14729.71|14729.71|14729.71|14729.71|14729.71|14729.71|14729.71|0
1645625930000|2022-02-23 14:18:50|14730.27|14730.27|14730.27|14730.27|14730.27|14730.27|14730.27|14730.27|0
1645625950000|2022-02-23 14:19:10|14728.83|14728.83|14728.83|14728.83|14728.83|14728.83|14728.83|14728.83|0
1645625970000|2022-02-23 14:19:30|14726.64|14726.64|14726.64|14726.64|14726.64|14726.64|14726.64|14726.64|0
1645625990000|2022-02-23 14:19:50|14725.23|14725.23|14725.23|14725.23|14725.23|14725.23|14725.23|14725.23|0
1645626020000|2022-02-23 14:20:20|14723.59|14723.59|14722.97|14722.97|14723.59|14723.59|14722.97|14722.97|0
1645626030000|2022-02-23 14:20:30|14722.06|14722.06|14720.98|14720.98|14722.06|14722.06|14720.98|14720.98|0
1645626050000|2022-02-23 14:20:50|14719.15|14719.15|14719.15|14719.15|14719.15|14719.15|14719.15|14719.15|0
1645626080000|2022-02-23 14:21:20|14719.71|14719.71|14719.71|14719.71|14719.71|14719.71|14719.71|14719.71|0
1645626090000|2022-02-23 14:21:30|14722.45|14722.45|14716.04|14716.04|14722.45|14722.45|14716.04|14716.04|0
1645626110000|2022-02-23 14:21:50|14714.54|14714.54|14713.11|14713.11|14714.54|14714.54|14713.11|14713.11|0
1645626120000|2022-02-23 14:22:00|14711.74|14711.74|14711.74|14711.74|14711.74|14711.74|14711.74|14711.74|0
1645626130000|2022-02-23 14:22:10|14711.18|14711.18|14711.18|14711.18|14711.18|14711.18|14711.18|14711.18|0
1645626150000|2022-02-23 14:22:30|14711.74|14711.74|14711.94|14711.94|14712.85|14712.85|14711.74|14711.74|0
1645626160000|2022-02-23 14:22:40|14711.02|14711.02|14713.37|14713.37|14715.2|14715.2|14711.02|14711.02|0
1645626170000|2022-02-23 14:22:50|14712.46|14712.46|14712.46|14712.46|14712.46|14712.46|14712.46|14712.46|0
1645626180000|2022-02-23 14:23:00|14713.37|14713.37|14713.37|14713.37|14713.37|14713.37|14713.37|14713.37|0
1645626200000|2022-02-23 14:23:20|14715.2|14715.2|14721.26|14721.26|14721.26|14721.26|14715.2|14715.2|0
1645626210000|2022-02-23 14:23:30|14722.18|14722.18|14723.61|14723.61|14723.61|14723.61|14722.18|14722.18|0
1645626220000|2022-02-23 14:23:40|14721.78|14721.78|14721.78|14721.78|14721.78|14721.78|14721.78|14721.78|0
1645626240000|2022-02-23 14:24:00|14723.61|14723.61|14723.61|14723.61|14723.61|14723.61|14723.61|14723.61|0
1645626270000|2022-02-23 14:24:30|14724.43|14724.43|14724.43|14724.43|14724.43|14724.43|14724.43|14724.43|0
1645626280000|2022-02-23 14:24:40|14723.87|14723.87|14724.49|14724.49|14724.49|14724.49|14723.87|14723.87|0
1645626300000|2022-02-23 14:25:00|14725.4|14725.4|14725.4|14725.4|14725.4|14725.4|14725.4|14725.4|0
1645626310000|2022-02-23 14:25:10|14726.22|14726.22|14726.22|14726.22|14726.22|14726.22|14726.22|14726.22|0
1645626330000|2022-02-23 14:25:30|14726|14726|14726|14726|14726|14726|14726|14726|0
1645626360000|2022-02-23 14:26:00|14723.37|14723.37|14722.55|14722.55|14723.37|14723.37|14722.55|14722.55|0
1645626380000|2022-02-23 14:26:20|14721.14|14721.14|14721.61|14721.61|14722.43|14722.43|14721.14|14721.14|0
1645626420000|2022-02-23 14:27:00|14720.12|14720.12|14720.12|14720.12|14720.12|14720.12|14720.12|14720.12|0
1645626430000|2022-02-23 14:27:10|14721.55|14721.55|14721.55|14721.55|14721.55|14721.55|14721.55|14721.55|0
1645626440000|2022-02-23 14:27:20|14720.12|14720.12|14716.05|14716.05|14720.12|14720.12|14716.05|14716.05|0
1645626470000|2022-02-23 14:27:50|14714.62|14714.62|14714.62|14714.62|14714.62|14714.62|14714.62|14714.62|0
1645626500000|2022-02-23 14:28:20|14713.8|14713.8|14713.8|14713.8|14713.8|14713.8|14713.8|14713.8|0
1645626510000|2022-02-23 14:28:30|14712.36|14712.36|14710.28|14710.28|14712.36|14712.36|14710.28|14710.28|0
1645626530000|2022-02-23 14:28:50|14709.81|14709.81|14708.08|14708.08|14709.81|14709.81|14708.08|14708.08|0
1645626540000|2022-02-23 14:29:00|14707.26|14707.26|14707.26|14707.26|14707.26|14707.26|14707.26|14707.26|0
1645626580000|2022-02-23 14:29:40|14706.34|14706.34|14702.69|14702.69|14706.34|14706.34|14702.69|14702.69|0
1645626590000|2022-02-23 14:29:50|14706.34|14706.34|14706.84|14706.84|14706.84|14706.84|14705.43|14705.43|0
1645626600000|2022-02-23 14:30:00|14707.07|14707.07|14707.07|14707.07|14707.07|14707.07|14707.07|14707.07|0
1645626610000|2022-02-23 14:30:10|14707.29|14707.29|14705.62|14705.62|14707.29|14707.29|14705.62|14705.62|0
1645626640000|2022-02-23 14:30:40|14706.73|14706.73|14706.73|14706.73|14706.73|14706.73|14706.73|14706.73|0
1645626670000|2022-02-23 14:31:10|14707.2|14707.2|14708.84|14708.84|14708.84|14708.84|14707.2|14707.2|0
1645626680000|2022-02-23 14:31:20|14708.38|14708.38|14708.84|14708.84|14708.84|14708.84|14708.38|14708.38|0
1645626690000|2022-02-23 14:31:30|14707.55|14707.55|14707.55|14707.55|14707.55|14707.55|14707.55|14707.55|0
1645626710000|2022-02-23 14:31:50|14708.54|14708.54|14708.54|14708.54|14708.54|14708.54|14708.54|14708.54|0
1645626750000|2022-02-23 14:32:30|14708.95|14708.95|14708.95|14708.95|14708.95|14708.95|14708.95|14708.95|0
1645626800000|2022-02-23 14:33:20|14711.7|14711.7|14712.54|14712.54|14713.46|14713.46|14711.7|14711.7|0
1645626810000|2022-02-23 14:33:30|14710.6|14710.6|14704.73|14704.73|14710.6|14710.6|14704.73|14704.73|0
1645626830000|2022-02-23 14:33:50|14706.56|14706.56|14706.56|14706.56|14706.56|14706.56|14706.56|14706.56|0
1645626860000|2022-02-23 14:34:20|14706|14706|14706|14706|14706|14706|14706|14706|0
1645626880000|2022-02-23 14:34:40|14706.91|14706.91|14707.64|14707.64|14708.55|14708.55|14706.91|14706.91|0
1645626910000|2022-02-23 14:35:10|14707.18|14707.18|14704.24|14704.24|14707.18|14707.18|14704.24|14704.24|0
1645626920000|2022-02-23 14:35:20|14703.25|14703.25|14703.25|14703.25|14703.25|14703.25|14703.25|14703.25|0
1645626940000|2022-02-23 14:35:40|14703.66|14703.66|14703.66|14703.66|14703.66|14703.66|14703.66|14703.66|0
1645626950000|2022-02-23 14:35:50|14703.1|14703.1|14698.53|14698.53|14703.1|14703.1|14698.53|14698.53|0
1645626960000|2022-02-23 14:36:00|14697.1|14697.1|14695.81|14695.81|14697.1|14697.1|14695.81|14695.81|0
1645626980000|2022-02-23 14:36:20|14694.92|14694.92|14691.43|14691.43|14694.92|14694.92|14691.43|14691.43|0
1645626990000|2022-02-23 14:36:30|14690.87|14690.87|14690.87|14690.87|14690.87|14690.87|14690.87|14690.87|0
1645627000000|2022-02-23 14:36:40|14691.69|14691.69|14693.52|14693.52|14693.52|14693.52|14691.69|14691.69|0
1645627020000|2022-02-23 14:37:00|14693.74|14693.74|14693.96|14693.96|14693.96|14693.96|14693.74|14693.74|0
1645627040000|2022-02-23 14:37:20|14694.17|14694.17|14694.17|14694.17|14694.17|14694.17|14694.17|14694.17|0
1645627070000|2022-02-23 14:37:50|14692.73|14692.73|14692.73|14692.73|14692.73|14692.73|14692.73|14692.73|0
1645627080000|2022-02-23 14:38:00|14691.62|14691.62|14691.62|14691.62|14691.62|14691.62|14691.62|14691.62|0
1645627100000|2022-02-23 14:38:20|14691.42|14691.42|14691.42|14691.42|14691.42|14691.42|14691.42|14691.42|0
1645627170000|2022-02-23 14:39:30|14701.69|14701.69|14706.67|14706.67|14706.67|14706.67|14701.69|14701.69|0
1645627180000|2022-02-23 14:39:40|14707.66|14707.66|14710.21|14710.21|14710.21|14710.21|14707.66|14707.66|0
1645627190000|2022-02-23 14:39:50|14713.08|14713.08|14717.86|14717.86|14717.86|14717.86|14713.08|14713.08|0
1645627200000|2022-02-23 14:40:00|14717.04|14717.04|14717.86|14717.86|14717.86|14717.86|14717.04|14717.04|0
1645627210000|2022-02-23 14:40:10|14718.8|14718.8|14723.03|14723.03|14723.03|14723.03|14718.8|14718.8|0
1645627240000|2022-02-23 14:40:40|14725.58|14725.58|14726.81|14726.81|14726.81|14726.81|14725.58|14725.58|0
1645627250000|2022-02-23 14:40:50|14727.02|14727.02|14732.08|14732.08|14732.08|14732.08|14727.02|14727.02|0
1645627260000|2022-02-23 14:41:00|14733|14733|14733|14733|14733|14733|14733|14733|0
1645627270000|2022-02-23 14:41:10|14733.41|14733.41|14732.49|14732.49|14734.32|14734.32|14732.49|14732.49|0
1645627280000|2022-02-23 14:41:20|14731.58|14731.58|14726.16|14726.16|14731.58|14731.58|14725.04|14725.04|0
1645627290000|2022-02-23 14:41:30|14726.72|14726.72|14728.55|14728.55|14728.55|14728.55|14726.72|14726.72|0
1645627330000|2022-02-23 14:42:10|14728.09|14728.09|14728.09|14728.09|14728.09|14728.09|14728.09|14728.09|0
1645627340000|2022-02-23 14:42:20|14727.17|14727.17|14725.54|14725.54|14727.17|14727.17|14725.54|14725.54|0
1645627350000|2022-02-23 14:42:30|14726.45|14726.45|14726.45|14726.45|14726.45|14726.45|14726.45|14726.45|0
1645627380000|2022-02-23 14:43:00|14723.17|14723.17|14722.97|14722.97|14723.17|14723.17|14722.97|14722.97|0
1645627400000|2022-02-23 14:43:20|14721.14|14721.14|14721.14|14721.14|14721.14|14721.14|14721.14|14721.14|0
1645627440000|2022-02-23 14:44:00|14720.22|14720.22|14720.13|14720.13|14721.04|14721.04|14720.13|14720.13|0
1645627480000|2022-02-23 14:44:40|14718.49|14718.49|14718.49|14718.49|14718.49|14718.49|14718.49|14718.49|0
1645627490000|2022-02-23 14:44:50|14716.12|14716.12|14716.09|14716.09|14716.12|14716.12|14715.56|14715.56|0
1645627500000|2022-02-23 14:45:00|14716.56|14716.56|14717.74|14717.74|14717.74|14717.74|14716.56|14716.56|0
1645627510000|2022-02-23 14:45:10|14718.3|14718.3|14718.3|14718.3|14718.85|14718.85|14718.3|14718.3|0
1645627520000|2022-02-23 14:45:20|14718.77|14718.77|14720.6|14720.6|14720.6|14720.6|14718.77|14718.77|0
1645627530000|2022-02-23 14:45:30|14720.37|14720.37|14720.37|14720.37|14720.37|14720.37|14720.37|14720.37|0
1645627540000|2022-02-23 14:45:40|14721.81|14721.81|14721.81|14721.81|14721.81|14721.81|14721.81|14721.81|0
1645627550000|2022-02-23 14:45:50|14722.92|14722.92|14722.92|14722.92|14722.92|14722.92|14722.92|14722.92|0
1645627560000|2022-02-23 14:46:00|14724.56|14724.56|14726.29|14726.29|14726.29|14726.29|14724.56|14724.56|0
1645627570000|2022-02-23 14:46:10|14727.11|14727.11|14728.1|14728.1|14728.1|14728.1|14727.11|14727.11|0
1645627610000|2022-02-23 14:46:50|14727.28|14727.28|14724.42|14724.42|14727.28|14727.28|14724.42|14724.42|0
1645627620000|2022-02-23 14:47:00|14722.99|14722.99|14722.99|14722.99|14722.99|14722.99|14722.99|14722.99|0
1645627630000|2022-02-23 14:47:10|14721.87|14721.87|14721.87|14721.87|14721.87|14721.87|14721.87|14721.87|0
1645627650000|2022-02-23 14:47:30|14722.37|14722.37|14722.37|14722.37|14722.37|14722.37|14722.37|14722.37|0
1645627660000|2022-02-23 14:47:40|14723.8|14723.8|14723.8|14723.8|14723.8|14723.8|14723.8|14723.8|0
1645627680000|2022-02-23 14:48:00|14724.3|14724.3|14731.29|14731.29|14731.29|14731.29|14724.3|14724.3|0
1645627690000|2022-02-23 14:48:10|14732.28|14732.28|14732.28|14732.28|14732.28|14732.28|14732.28|14732.28|0
1645627710000|2022-02-23 14:48:30|14732.74|14732.74|14732.74|14732.74|14732.74|14732.74|14732.74|14732.74|0
1645627730000|2022-02-23 14:48:50|14733.21|14733.21|14732.39|14732.39|14733.21|14733.21|14731.57|14731.57|0
1645627750000|2022-02-23 14:49:10|14731.92|14731.92|14729.27|14729.27|14731.92|14731.92|14728.46|14728.46|0
1645627760000|2022-02-23 14:49:20|14729.75|14729.75|14729.75|14729.75|14729.75|14729.75|14729.75|14729.75|0
1645627780000|2022-02-23 14:49:40|14726.32|14726.32|14723.67|14723.67|14726.32|14726.32|14723.67|14723.67|0
1645627790000|2022-02-23 14:49:50|14722.85|14722.85|14722.85|14722.85|14722.85|14722.85|14722.85|14722.85|0
1645627810000|2022-02-23 14:50:10|14722.44|14722.44|14722.24|14722.24|14722.44|14722.44|14722.24|14722.24|0
1645627820000|2022-02-23 14:50:20|14722.03|14722.03|14722.03|14722.03|14722.03|14722.03|14722.03|14722.03|0
1645627840000|2022-02-23 14:50:40|14720.12|14720.12|14714.93|14714.93|14720.12|14720.12|14714.93|14714.93|0
1645627850000|2022-02-23 14:50:50|14714.48|14714.48|14712.16|14712.16|14714.48|14714.48|14712.16|14712.16|0
1645627880000|2022-02-23 14:51:20|14707.86|14707.86|14707.86|14707.86|14707.86|14707.86|14707.86|14707.86|0
1645627890000|2022-02-23 14:51:30|14706.18|14706.18|14706.18|14706.18|14706.18|14706.18|14706.18|14706.18|0
1645627900000|2022-02-23 14:51:40|14702.09|14702.09|14702.09|14702.09|14702.09|14702.09|14702.09|14702.09|0
1645627910000|2022-02-23 14:51:50|14700.27|14700.27|14697.91|14697.91|14700.27|14700.27|14697.91|14697.91|0
1645627930000|2022-02-23 14:52:10|14697|14697|14698.85|14698.85|14698.85|14698.85|14697|14697|0
1645627940000|2022-02-23 14:52:20|14697.94|14697.94|14697.94|14697.94|14697.94|14697.94|14697.94|14697.94|0
1645627970000|2022-02-23 14:52:50|14697.02|14697.02|14697.02|14697.02|14697.02|14697.02|14697.02|14697.02|0
1645628010000|2022-02-23 14:53:30|14696.55|14696.55|14695.12|14695.12|14696.55|14696.55|14695.12|14695.12|0
1645628030000|2022-02-23 14:53:50|14696.5|14696.5|14697.32|14697.32|14697.32|14697.32|14696.5|14696.5|0
1645628040000|2022-02-23 14:54:00|14695.89|14695.89|14694.45|14694.45|14695.89|14695.89|14694.45|14694.45|0
1645628080000|2022-02-23 14:54:40|14693.02|14693.02|14682.45|14682.45|14693.02|14693.02|14682.45|14682.45|0
1645628090000|2022-02-23 14:54:50|14681.99|14681.99|14678.73|14678.73|14681.99|14681.99|14678.73|14678.73|0
1645628100000|2022-02-23 14:55:00|14678.26|14678.26|14677.31|14677.31|14678.26|14678.26|14677.31|14677.31|0
1645628110000|2022-02-23 14:55:10|14676.86|14676.86|14676.86|14676.86|14676.86|14676.86|14676.86|14676.86|0
1645628120000|2022-02-23 14:55:20|14676.65|14676.65|14676.65|14676.65|14676.65|14676.65|14676.65|14676.65|0
1645628130000|2022-02-23 14:55:30|14674.82|14674.82|14670.64|14670.64|14674.82|14674.82|14670.64|14670.64|0
1645628140000|2022-02-23 14:55:40|14671.45|14671.45|14667.85|14667.85|14671.45|14671.45|14667.85|14667.85|0
1645628160000|2022-02-23 14:56:00|14668.76|14668.76|14673.64|14673.64|14673.64|14673.64|14668.76|14668.76|0
1645628170000|2022-02-23 14:56:10|14674.11|14674.11|14676.37|14676.37|14676.37|14676.37|14674.11|14674.11|0
1645628180000|2022-02-23 14:56:20|14676.84|14676.84|14679.64|14679.64|14679.64|14679.64|14676.84|14676.84|0
1645628190000|2022-02-23 14:56:30|14680.76|14680.76|14684.12|14684.12|14684.12|14684.12|14680.2|14680.2|0
1645628210000|2022-02-23 14:56:50|14685.75|14685.75|14685.75|14685.75|14685.75|14685.75|14685.75|14685.75|0
1645628230000|2022-02-23 14:57:10|14684.93|14684.93|14683.43|14683.43|14684.93|14684.93|14683.43|14683.43|0
1645628240000|2022-02-23 14:57:20|14682.62|14682.62|14682.62|14682.62|14682.62|14682.62|14682.62|14682.62|0
1645628260000|2022-02-23 14:57:40|14682.06|14682.06|14682.06|14682.06|14682.06|14682.06|14682.06|14682.06|0
1645628270000|2022-02-23 14:57:50|14685.76|14685.76|14685.76|14685.76|14685.76|14685.76|14685.76|14685.76|0
1645628320000|2022-02-23 14:58:40|14685.2|14685.2|14685.2|14685.2|14685.2|14685.2|14685.2|14685.2|0
1645628330000|2022-02-23 14:58:50|14684.26|14684.26|14684.73|14684.73|14684.73|14684.73|14684.26|14684.26|0
1645628340000|2022-02-23 14:59:00|14683.82|14683.82|14676.98|14676.98|14683.82|14683.82|14676.98|14676.98|0
1645628350000|2022-02-23 14:59:10|14674.8|14674.8|14669.95|14669.95|14674.8|14674.8|14669.95|14669.95|0
1645628360000|2022-02-23 14:59:20|14668.51|14668.51|14664.45|14664.45|14668.51|14668.51|14662.78|14662.78|0
1645628370000|2022-02-23 14:59:30|14665.01|14665.01|14664.45|14664.45|14665.01|14665.01|14664.45|14664.45|0
1645628380000|2022-02-23 14:59:40|14665.27|14665.27|14667.86|14667.86|14667.86|14667.86|14665.27|14665.27|0
1645628390000|2022-02-23 14:59:50|14666.74|14666.74|14668.32|14668.32|14668.32|14668.32|14666.74|14666.74|0
1645628400000|2022-02-23 15:00:00|14669.14|14669.14|14669.14|14669.14|14669.14|14669.14|14669.14|14669.14|0
1645628410000|2022-02-23 15:00:10|14669.69|14669.69|14669.14|14669.14|14669.69|14669.69|14669.14|14669.14|0
1645628420000|2022-02-23 15:00:20|14670.25|14670.25|14669.25|14669.25|14670.25|14670.25|14668.22|14668.22|0
1645628430000|2022-02-23 15:00:30|14668.69|14668.69|14669.25|14669.25|14669.25|14669.25|14668.69|14668.69|0
1645628440000|2022-02-23 15:00:40|14668.69|14668.69|14668.69|14668.69|14669.81|14669.81|14668.69|14668.69|0
1645628450000|2022-02-23 15:00:50|14667.58|14667.58|14669.81|14669.81|14669.81|14669.81|14667.58|14667.58|0
1645628460000|2022-02-23 15:01:00|14670.62|14670.62|14667.28|14667.28|14670.62|14670.62|14667.28|14667.28|0
1645628470000|2022-02-23 15:01:10|14666.72|14666.72|14666.72|14666.72|14666.72|14666.72|14666.72|14666.72|0
1645628480000|2022-02-23 15:01:20|14666.25|14666.25|14662.93|14662.93|14666.25|14666.25|14662.93|14662.93|0
1645628490000|2022-02-23 15:01:30|14660.38|14660.38|14657.69|14657.69|14660.38|14660.38|14657.69|14657.69|0
1645628500000|2022-02-23 15:01:40|14654.82|14654.82|14654.82|14654.82|14654.82|14654.82|14654.82|14654.82|0
1645628510000|2022-02-23 15:01:50|14652.99|14652.99|14653.17|14653.17|14654.82|14654.82|14652.99|14652.99|0
1645628530000|2022-02-23 15:02:10|14651.09|14651.09|14650.05|14650.05|14651.09|14651.09|14650.05|14650.05|0
1645628560000|2022-02-23 15:02:40|14648.22|14648.22|14645.43|14645.43|14648.22|14648.22|14645.43|14645.43|0
1645628570000|2022-02-23 15:02:50|14644.61|14644.61|14643.18|14643.18|14644.61|14644.61|14642.72|14642.72|0
1645628580000|2022-02-23 15:03:00|14642.96|14642.96|14642.96|14642.96|14642.96|14642.96|14642.96|14642.96|0
1645628600000|2022-02-23 15:03:20|14642.04|14642.04|14642.04|14642.04|14642.04|14642.04|14642.04|14642.04|0
1645628620000|2022-02-23 15:03:40|14641.25|14641.25|14643.24|14643.24|14643.24|14643.24|14640.69|14640.69|0
1645628630000|2022-02-23 15:03:50|14643.84|14643.84|14643.38|14643.38|14647.1|14647.1|14643.38|14643.38|0
1645628640000|2022-02-23 15:04:00|14643.85|14643.85|14647.68|14647.68|14647.68|14647.68|14643.85|14643.85|0
1645628650000|2022-02-23 15:04:10|14647.12|14647.12|14647.12|14647.12|14647.12|14647.12|14647.12|14647.12|0
1645628660000|2022-02-23 15:04:20|14649.35|14649.35|14649.91|14649.91|14649.91|14649.91|14649.35|14649.35|0
1645628690000|2022-02-23 15:04:50|14657.93|14657.93|14659.61|14659.61|14659.61|14659.61|14657.93|14657.93|0
1645628700000|2022-02-23 15:05:00|14660.06|14660.06|14659.15|14659.15|14660.06|14660.06|14659.15|14659.15|0
1645628710000|2022-02-23 15:05:10|14658.33|14658.33|14657.87|14657.87|14658.33|14658.33|14657.87|14657.87|0
1645628720000|2022-02-23 15:05:20|14657.32|14657.32|14654.15|14654.15|14657.32|14657.32|14654.15|14654.15|0
1645628750000|2022-02-23 15:05:50|14653.68|14653.68|14653.68|14653.68|14653.68|14653.68|14653.68|14653.68|0
1645628780000|2022-02-23 15:06:20|14652.86|14652.86|14652.39|14652.39|14652.86|14652.86|14652.39|14652.39|0
1645628790000|2022-02-23 15:06:30|14652.85|14652.85|14644.47|14644.47|14652.85|14652.85|14644.47|14644.47|0
1645628800000|2022-02-23 15:06:40|14643.03|14643.03|14643.03|14643.03|14643.03|14643.03|14643.03|14643.03|0
1645628810000|2022-02-23 15:06:50|14646.3|14646.3|14653.17|14653.17|14653.17|14653.17|14646.3|14646.3|0
1645628830000|2022-02-23 15:07:10|14650.39|14650.39|14650.39|14650.39|14650.39|14650.39|14650.39|14650.39|0
1645628840000|2022-02-23 15:07:20|14650.18|14650.18|14645.27|14645.27|14650.18|14650.18|14645.27|14645.27|0
1645628850000|2022-02-23 15:07:30|14643.86|14643.86|14644.33|14644.33|14644.33|14644.33|14643.38|14643.38|0
1645628860000|2022-02-23 15:07:40|14643.55|14643.55|14643.17|14643.17|14643.99|14643.99|14642.35|14642.35|0
1645628870000|2022-02-23 15:07:50|14642.55|14642.55|14644.19|14644.19|14644.19|14644.19|14642.55|14642.55|0
1645628880000|2022-02-23 15:08:00|14642.55|14642.55|14641.88|14641.88|14642.55|14642.55|14641.88|14641.88|0
1645628890000|2022-02-23 15:08:10|14641.07|14641.07|14638.79|14638.79|14641.07|14641.07|14637.16|14637.16|0
1645628900000|2022-02-23 15:08:20|14637.36|14637.36|14626.13|14626.13|14637.36|14637.36|14626.13|14626.13|0
1645628910000|2022-02-23 15:08:30|14624.46|14624.46|14626.1|14626.1|14626.1|14626.1|14622.83|14622.83|0
1645628920000|2022-02-23 15:08:40|14625.27|14625.27|14625.27|14625.27|14626.09|14626.09|14623.64|14623.64|0
1645628930000|2022-02-23 15:08:50|14624.33|14624.33|14621.15|14621.15|14624.33|14624.33|14618.34|14618.34|0
1645628940000|2022-02-23 15:09:00|14620.33|14620.33|14625.71|14625.71|14625.71|14625.71|14620.33|14620.33|0
1645628950000|2022-02-23 15:09:10|14625.91|14625.91|14625.35|14625.35|14625.91|14625.91|14625.35|14625.35|0
1645628960000|2022-02-23 15:09:20|14622.9|14622.9|14620.81|14620.81|14622.9|14622.9|14620.81|14620.81|0
1645628970000|2022-02-23 15:09:30|14622.28|14622.28|14627.01|14627.01|14628.31|14628.31|14622.28|14622.28|0
1645628980000|2022-02-23 15:09:40|14627.57|14627.57|14628.61|14628.61|14628.61|14628.61|14627.57|14627.57|0
1645628990000|2022-02-23 15:09:50|14630.85|14630.85|14631.76|14631.76|14631.76|14631.76|14630.85|14630.85|0
1645629000000|2022-02-23 15:10:00|14630.85|14630.85|14630.03|14630.03|14630.85|14630.85|14630.03|14630.03|0
1645629010000|2022-02-23 15:10:10|14629.63|14629.63|14629.63|14629.63|14629.63|14629.63|14629.63|14629.63|0
1645629020000|2022-02-23 15:10:20|14631.37|14631.37|14633|14633|14633|14633|14631.37|14631.37|0
1645629030000|2022-02-23 15:10:30|14632.44|14632.44|14632.44|14632.44|14632.44|14632.44|14632.44|14632.44|0
1645629040000|2022-02-23 15:10:40|14630.81|14630.81|14631.63|14631.63|14631.63|14631.63|14630.81|14630.81|0
1645629090000|2022-02-23 15:11:30|14630.71|14630.71|14630.71|14630.71|14630.71|14630.71|14630.71|14630.71|0
1645629100000|2022-02-23 15:11:40|14630.15|14630.15|14629.36|14629.36|14630.15|14630.15|14629.36|14629.36|0
1645629110000|2022-02-23 15:11:50|14627.72|14627.72|14627.72|14627.72|14627.72|14627.72|14627.72|14627.72|0
1645629120000|2022-02-23 15:12:00|14628.19|14628.19|14628.19|14628.19|14628.19|14628.19|14628.19|14628.19|0
1645629150000|2022-02-23 15:12:30|14629.63|14629.63|14629.63|14629.63|14629.63|14629.63|14629.63|14629.63|0
1645629180000|2022-02-23 15:13:00|14630.19|14630.19|14637.12|14637.12|14637.12|14637.12|14630.19|14630.19|0
1645629190000|2022-02-23 15:13:10|14639.99|14639.99|14639.99|14639.99|14639.99|14639.99|14639.99|14639.99|0
1645629200000|2022-02-23 15:13:20|14641.98|14641.98|14643.38|14643.38|14643.87|14643.87|14641.98|14641.98|0
1645629210000|2022-02-23 15:13:30|14642.91|14642.91|14642.09|14642.09|14642.91|14642.91|14642.09|14642.09|0
1645629220000|2022-02-23 15:13:40|14643.52|14643.52|14645.22|14645.22|14645.22|14645.22|14643.52|14643.52|0
1645629230000|2022-02-23 15:13:50|14646.04|14646.04|14651.42|14651.42|14651.42|14651.42|14646.04|14646.04|0
1645629250000|2022-02-23 15:14:10|14651.89|14651.89|14653.37|14653.37|14653.37|14653.37|14651.89|14651.89|0
1645629260000|2022-02-23 15:14:20|14651.54|14651.54|14651.99|14651.99|14651.99|14651.99|14650.62|14650.62|0
1645629280000|2022-02-23 15:14:40|14653.11|14653.11|14653.67|14653.67|14653.67|14653.67|14653.11|14653.11|0
1645629290000|2022-02-23 15:14:50|14653.2|14653.2|14651.83|14651.83|14653.2|14653.2|14651.83|14651.83|0
1645629300000|2022-02-23 15:15:00|14648.96|14648.96|14646.5|14646.5|14648.96|14648.96|14646.5|14646.5|0
1645629310000|2022-02-23 15:15:10|14644.18|14644.18|14642.19|14642.19|14644.18|14644.18|14642.19|14642.19|0
1645629320000|2022-02-23 15:15:20|14641.63|14641.63|14642.19|14642.19|14642.75|14642.75|14641.63|14641.63|0
1645629330000|2022-02-23 15:15:30|14642.75|14642.75|14642.75|14642.75|14642.75|14642.75|14642.75|14642.75|0
1645629350000|2022-02-23 15:15:50|14641.8|14641.8|14642.75|14642.75|14642.75|14642.75|14641.8|14641.8|0
1645629380000|2022-02-23 15:16:20|14641.63|14641.63|14640.81|14640.81|14641.63|14641.63|14640.81|14640.81|0
1645629400000|2022-02-23 15:16:40|14641.37|14641.37|14641.37|14641.37|14641.37|14641.37|14641.37|14641.37|0
1645629410000|2022-02-23 15:16:50|14641.93|14641.93|14642.02|14642.02|14642.49|14642.49|14641.93|14641.93|0
1645629420000|2022-02-23 15:17:00|14641.46|14641.46|14638.11|14638.11|14641.46|14641.46|14637.55|14637.55|0
1645629430000|2022-02-23 15:17:10|14638.67|14638.67|14635.88|14635.88|14638.67|14638.67|14635.88|14635.88|0
1645629440000|2022-02-23 15:17:20|14636.08|14636.08|14635.17|14635.17|14636.08|14636.08|14635.17|14635.17|0
1645629450000|2022-02-23 15:17:30|14634.25|14634.25|14634.45|14634.45|14634.45|14634.45|14633.89|14633.89|0
1645629460000|2022-02-23 15:17:40|14633.89|14633.89|14635.01|14635.01|14635.01|14635.01|14633.89|14633.89|0
1645629470000|2022-02-23 15:17:50|14633.89|14633.89|14635.37|14635.37|14635.37|14635.37|14633.89|14633.89|0
1645629480000|2022-02-23 15:18:00|14634.45|14634.45|14639.33|14639.33|14639.33|14639.33|14634.45|14634.45|0
1645629490000|2022-02-23 15:18:10|14639.88|14639.88|14639.88|14639.88|14639.88|14639.88|14639.88|14639.88|0
1645629500000|2022-02-23 15:18:20|14635.6|14635.6|14628.36|14628.36|14635.6|14635.6|14628.36|14628.36|0
1645629510000|2022-02-23 15:18:30|14628.14|14628.14|14622.19|14622.19|14628.14|14628.14|14622.19|14622.19|0
1645629520000|2022-02-23 15:18:40|14619.4|14619.4|14608.85|14608.85|14619.4|14619.4|14605.83|14605.83|0
1645629530000|2022-02-23 15:18:50|14609.96|14609.96|14609.41|14609.41|14609.96|14609.96|14609.18|14609.18|0
1645629540000|2022-02-23 15:19:00|14609.63|14609.63|14594.52|14594.52|14609.63|14609.63|14594.52|14594.52|0
1645629550000|2022-02-23 15:19:10|14594.06|14594.06|14591.78|14591.78|14594.06|14594.06|14591.78|14591.78|0
1645629560000|2022-02-23 15:19:20|14592.23|14592.23|14592.23|14592.23|14592.23|14592.23|14592.23|14592.23|0
1645629570000|2022-02-23 15:19:30|14592.01|14592.01|14592.01|14592.01|14592.01|14592.01|14592.01|14592.01|0
1645629580000|2022-02-23 15:19:40|14590.89|14590.89|14600.06|14600.06|14600.06|14600.06|14590.89|14590.89|0
1645629590000|2022-02-23 15:19:50|14600.51|14600.51|14598.75|14598.75|14600.97|14600.97|14598.3|14598.3|0
1645629600000|2022-02-23 15:20:00|14598.53|14598.53|14599.2|14599.2|14599.2|14599.2|14598.53|14598.53|0
1645629620000|2022-02-23 15:20:20|14600.11|14600.11|14604.95|14604.95|14604.95|14604.95|14600.11|14600.11|0
1645629630000|2022-02-23 15:20:30|14605.86|14605.86|14607.49|14607.49|14607.49|14607.49|14605.86|14605.86|0
1645629640000|2022-02-23 15:20:40|14608.41|14608.41|14610.3|14610.3|14610.3|14610.3|14608.41|14608.41|0
1645629650000|2022-02-23 15:20:50|14611.12|14611.12|14611.84|14611.84|14612.06|14612.06|14611.12|14611.12|0
1645629660000|2022-02-23 15:21:00|14613.27|14613.27|14613.27|14613.27|14613.27|14613.27|14613.27|14613.27|0
1645629680000|2022-02-23 15:21:20|14611.9|14611.9|14611.9|14611.9|14611.9|14611.9|14611.9|14611.9|0
1645629690000|2022-02-23 15:21:30|14611.44|14611.44|14610.52|14610.52|14611.44|14611.44|14610.07|14610.07|0
1645629700000|2022-02-23 15:21:40|14610.98|14610.98|14610.98|14610.98|14610.98|14610.98|14610.98|14610.98|0
1645629710000|2022-02-23 15:21:50|14610.07|14610.07|14610.07|14610.07|14610.07|14610.07|14610.07|14610.07|0
1645629720000|2022-02-23 15:22:00|14609.51|14609.51|14609.51|14609.51|14609.51|14609.51|14609.51|14609.51|0
1645629730000|2022-02-23 15:22:10|14610.94|14610.94|14612.77|14612.77|14612.77|14612.77|14610.94|14610.94|0
1645629740000|2022-02-23 15:22:20|14613.49|14613.49|14611.66|14611.66|14613.49|14613.49|14611.66|14611.66|0
1645629750000|2022-02-23 15:22:30|14613.1|14613.1|14609.86|14609.86|14613.1|14613.1|14609.86|14609.86|0
1645629760000|2022-02-23 15:22:40|14608.95|14608.95|14608.95|14608.95|14608.95|14608.95|14608.95|14608.95|0
1645629780000|2022-02-23 15:23:00|14608.03|14608.03|14608.03|14608.03|14608.03|14608.03|14608.03|14608.03|0
1645629800000|2022-02-23 15:23:20|14607.12|14607.12|14607.12|14607.12|14607.12|14607.12|14607.12|14607.12|0
1645629810000|2022-02-23 15:23:30|14606.56|14606.56|14603.22|14603.22|14606.56|14606.56|14603.22|14603.22|0
1645629840000|2022-02-23 15:24:00|14602.4|14602.4|14602.4|14602.4|14602.4|14602.4|14602.4|14602.4|0
1645629850000|2022-02-23 15:24:10|14599.58|14599.58|14599.58|14599.58|14599.58|14599.58|14599.58|14599.58|0
1645629860000|2022-02-23 15:24:20|14599.14|14599.14|14593.53|14593.53|14599.14|14599.14|14593.53|14593.53|0
1645629870000|2022-02-23 15:24:30|14590.66|14590.66|14590.66|14590.66|14590.66|14590.66|14590.66|14590.66|0
1645629880000|2022-02-23 15:24:40|14587.32|14587.32|14587.32|14587.32|14587.32|14587.32|14587.32|14587.32|0
1645629890000|2022-02-23 15:24:50|14583.66|14583.66|14583.66|14583.66|14583.66|14583.66|14583.66|14583.66|0
1645629900000|2022-02-23 15:25:00|14582.25|14582.25|14581.73|14581.73|14583.16|14583.16|14581.73|14581.73|0
1645629910000|2022-02-23 15:25:10|14581.27|14581.27|14580.35|14580.35|14581.27|14581.27|14580.35|14580.35|0
1645629920000|2022-02-23 15:25:20|14578.52|14578.52|14575.25|14575.25|14578.52|14578.52|14575.25|14575.25|0
1645629930000|2022-02-23 15:25:30|14574.8|14574.8|14574.8|14574.8|14574.8|14574.8|14574.8|14574.8|0
1645629940000|2022-02-23 15:25:40|14574.24|14574.24|14568.07|14568.07|14574.24|14574.24|14568.07|14568.07|0
1645629950000|2022-02-23 15:25:50|14569.02|14569.02|14567.19|14567.19|14569.02|14569.02|14567.19|14567.19|0
1645629970000|2022-02-23 15:26:10|14566.73|14566.73|14566.27|14566.27|14566.73|14566.73|14566.27|14566.27|0
1645629980000|2022-02-23 15:26:20|14565.36|14565.36|14565.83|14565.83|14565.83|14565.83|14565.36|14565.36|0
1645629990000|2022-02-23 15:26:30|14565.37|14565.37|14565.37|14565.37|14565.37|14565.37|14565.37|14565.37|0
1645630000000|2022-02-23 15:26:40|14564.91|14564.91|14563.79|14563.79|14564.91|14564.91|14563.79|14563.79|0
1645630010000|2022-02-23 15:26:50|14563.32|14563.32|14555.8|14555.8|14563.32|14563.32|14555.8|14555.8|0
1645630020000|2022-02-23 15:27:00|14553.34|14553.34|14552.63|14552.63|14553.8|14553.8|14552.17|14552.17|0
1645630040000|2022-02-23 15:27:20|14553.44|14553.44|14553.44|14553.44|14553.44|14553.44|14553.44|14553.44|0
1645630070000|2022-02-23 15:27:50|14552.01|14552.01|14554.24|14554.24|14554.24|14554.24|14552.01|14552.01|0
1645630080000|2022-02-23 15:28:00|14553.12|14553.12|14543.64|14543.64|14553.12|14553.12|14543.64|14543.64|0
1645630090000|2022-02-23 15:28:10|14542.7|14542.7|14547.25|14547.25|14547.25|14547.25|14540.05|14540.05|0
1645630100000|2022-02-23 15:28:20|14546.33|14546.33|14548.29|14548.29|14549.2|14549.2|14546.33|14546.33|0
1645630110000|2022-02-23 15:28:30|14549.1|14549.1|14549.1|14549.1|14549.3|14549.3|14549.1|14549.1|0
1645630120000|2022-02-23 15:28:40|14550.93|14550.93|14552.37|14552.37|14552.37|14552.37|14550.93|14550.93|0
1645630130000|2022-02-23 15:28:50|14551.45|14551.45|14544.72|14544.72|14551.45|14551.45|14544.72|14544.72|0
1645630140000|2022-02-23 15:29:00|14543.28|14543.28|14541.65|14541.65|14543.28|14543.28|14541.65|14541.65|0
1645630150000|2022-02-23 15:29:10|14543.08|14543.08|14547.56|14547.56|14547.56|14547.56|14543.08|14543.08|0
1645630160000|2022-02-23 15:29:20|14548.98|14548.98|14558.62|14558.62|14558.62|14558.62|14548.98|14548.98|0
1645630170000|2022-02-23 15:29:30|14560|14560|14561.93|14561.93|14561.93|14561.93|14560|14560|0
1645630180000|2022-02-23 15:29:40|14562.39|14562.39|14562.95|14562.95|14562.95|14562.95|14562.39|14562.39|0
1645630190000|2022-02-23 15:29:50|14562.49|14562.49|14562.49|14562.49|14562.49|14562.49|14562.49|14562.49|0
1645630200000|2022-02-23 15:30:00|14561.67|14561.67|14562.95|14562.95|14562.95|14562.95|14561.67|14561.67|0
1645630210000|2022-02-23 15:30:10|14561.51|14561.51|14561.27|14561.27|14562.18|14562.18|14561.27|14561.27|0
1645630220000|2022-02-23 15:30:20|14560.45|14560.45|14558.06|14558.06|14560.45|14560.45|14558.06|14558.06|0
1645630230000|2022-02-23 15:30:30|14555.09|14555.09|14553.32|14553.32|14555.09|14555.09|14553.32|14553.32|0
1645630240000|2022-02-23 15:30:40|14552.2|14552.2|14550.07|14550.07|14552.2|14552.2|14550.07|14550.07|0
1645630260000|2022-02-23 15:31:00|14550.89|14550.89|14550.89|14550.89|14550.89|14550.89|14550.89|14550.89|0
1645630290000|2022-02-23 15:31:30|14551.51|14551.51|14551.51|14551.51|14551.51|14551.51|14551.51|14551.51|0
1645630300000|2022-02-23 15:31:40|14552.32|14552.32|14553.76|14553.76|14553.76|14553.76|14552.32|14552.32|0
1645630310000|2022-02-23 15:31:50|14554.87|14554.87|14562.49|14562.49|14562.49|14562.49|14554.32|14554.32|0
1645630320000|2022-02-23 15:32:00|14562.95|14562.95|14564.32|14564.32|14564.32|14564.32|14562.95|14562.95|0
1645630330000|2022-02-23 15:32:10|14562.95|14562.95|14562.95|14562.95|14562.95|14562.95|14562.95|14562.95|0
1645630340000|2022-02-23 15:32:20|14558.72|14558.72|14557.25|14557.25|14558.72|14558.72|14557.25|14557.25|0
1645630350000|2022-02-23 15:32:30|14559.07|14559.07|14559.53|14559.53|14559.53|14559.53|14559.07|14559.07|0
1645630370000|2022-02-23 15:32:50|14558.1|14558.1|14558.1|14558.1|14558.1|14558.1|14558.1|14558.1|0
1645630380000|2022-02-23 15:33:00|14559.01|14559.01|14560.64|14560.64|14560.64|14560.64|14559.01|14559.01|0
1645630400000|2022-02-23 15:33:20|14560.86|14560.86|14561.09|14561.09|14561.09|14561.09|14560.86|14560.86|0
1645630410000|2022-02-23 15:33:30|14560.86|14560.86|14562.76|14562.76|14562.76|14562.76|14560.86|14560.86|0
1645630420000|2022-02-23 15:33:40|14562.98|14562.98|14576.45|14576.45|14576.45|14576.45|14562.98|14562.98|0
1645630430000|2022-02-23 15:33:50|14576.65|14576.65|14576.65|14576.65|14576.65|14576.65|14576.65|14576.65|0
1645630440000|2022-02-23 15:34:00|14576.3|14576.3|14576.3|14576.3|14576.3|14576.3|14576.3|14576.3|0
1645630450000|2022-02-23 15:34:10|14574.87|14574.87|14574.87|14574.87|14574.87|14574.87|14574.87|14574.87|0
1645630500000|2022-02-23 15:35:00|14575.34|14575.34|14575.34|14575.34|14575.34|14575.34|14575.34|14575.34|0
1645630510000|2022-02-23 15:35:10|14579.08|14579.08|14580.76|14580.76|14580.76|14580.76|14579.08|14579.08|0
1645630550000|2022-02-23 15:35:50|14581.68|14581.68|14581.68|14581.68|14581.68|14581.68|14581.68|14581.68|0
1645630560000|2022-02-23 15:36:00|14580.86|14580.86|14568.91|14568.91|14580.86|14580.86|14568.91|14568.91|0
1645630590000|2022-02-23 15:36:30|14569.37|14569.37|14570.74|14570.74|14570.74|14570.74|14569.37|14569.37|0
1645630600000|2022-02-23 15:36:40|14570.07|14570.07|14571.46|14571.46|14571.46|14571.46|14570.07|14570.07|0
1645630610000|2022-02-23 15:36:50|14573.84|14573.84|14573.84|14573.84|14573.84|14573.84|14573.84|14573.84|0
1645630620000|2022-02-23 15:37:00|14574.87|14574.87|14574.33|14574.33|14578.08|14578.08|14574.33|14574.33|0
1645630630000|2022-02-23 15:37:10|14574.88|14574.88|14574.88|14574.88|14574.88|14574.88|14574.88|14574.88|0
1645630680000|2022-02-23 15:38:00|14575.34|14575.34|14575.37|14575.37|14575.37|14575.37|14574.43|14574.43|0
1645630690000|2022-02-23 15:38:10|14576.19|14576.19|14578.49|14578.49|14578.49|14578.49|14576.19|14576.19|0
1645630720000|2022-02-23 15:38:40|14578.02|14578.02|14576.26|14576.26|14578.02|14578.02|14576.26|14576.26|0
1645630740000|2022-02-23 15:39:00|14575.14|14575.14|14571.53|14571.53|14575.14|14575.14|14571.53|14571.53|0
1645630750000|2022-02-23 15:39:10|14571.99|14571.99|14571.99|14571.99|14571.99|14571.99|14571.99|14571.99|0
1645630770000|2022-02-23 15:39:30|14571.76|14571.76|14567.21|14567.21|14571.99|14571.99|14567.21|14567.21|0
1645630780000|2022-02-23 15:39:40|14568.13|14568.13|14564.79|14564.79|14569.11|14569.11|14564.79|14564.79|0
1645630790000|2022-02-23 15:39:50|14564.05|14564.05|14562.21|14562.21|14564.05|14564.05|14562.21|14562.21|0
1645630800000|2022-02-23 15:40:00|14561.75|14561.75|14560.12|14560.12|14561.75|14561.75|14560.12|14560.12|0
1645630810000|2022-02-23 15:40:10|14560.98|14560.98|14562.62|14562.62|14562.62|14562.62|14560.98|14560.98|0
1645630830000|2022-02-23 15:40:30|14561.7|14561.7|14561.25|14561.25|14561.7|14561.7|14560.79|14560.79|0
1645630840000|2022-02-23 15:40:40|14560.45|14560.45|14558.28|14558.28|14560.45|14560.45|14558.28|14558.28|0
1645630870000|2022-02-23 15:41:10|14558.84|14558.84|14558.84|14558.84|14558.84|14558.84|14558.84|14558.84|0
1645630880000|2022-02-23 15:41:20|14559.3|14559.3|14559.3|14559.3|14559.3|14559.3|14559.3|14559.3|0
1645630890000|2022-02-23 15:41:30|14559.1|14559.1|14559.1|14559.1|14559.1|14559.1|14559.1|14559.1|0
1645630900000|2022-02-23 15:41:40|14559.72|14559.72|14560.13|14560.13|14560.13|14560.13|14559.72|14559.72|0
1645630920000|2022-02-23 15:42:00|14557.68|14557.68|14558.49|14558.49|14558.49|14558.49|14557.68|14557.68|0
1645630930000|2022-02-23 15:42:10|14556.86|14556.86|14556.91|14556.91|14556.91|14556.91|14553.99|14553.99|0
1645630940000|2022-02-23 15:42:20|14556.71|14556.71|14556.71|14556.71|14556.71|14556.71|14556.71|14556.71|0
1645630950000|2022-02-23 15:42:30|14555.08|14555.08|14552.01|14552.01|14555.08|14555.08|14552.01|14552.01|0
1645630960000|2022-02-23 15:42:40|14552.93|14552.93|14552.93|14552.93|14552.93|14552.93|14552.93|14552.93|0
1645630980000|2022-02-23 15:43:00|14553.33|14553.33|14553.33|14553.33|14553.33|14553.33|14553.33|14553.33|0
1645630990000|2022-02-23 15:43:10|14552.86|14552.86|14552.86|14552.86|14552.86|14552.86|14552.86|14552.86|0
1645631000000|2022-02-23 15:43:20|14553.67|14553.67|14553.67|14553.67|14553.67|14553.67|14553.67|14553.67|0
1645631010000|2022-02-23 15:43:30|14550.8|14550.8|14550.8|14550.8|14550.8|14550.8|14550.8|14550.8|0
1645631020000|2022-02-23 15:43:40|14550.21|14550.21|14550.21|14550.21|14550.21|14550.21|14550.21|14550.21|0
1645631030000|2022-02-23 15:43:50|14550.77|14550.77|14550.77|14550.77|14550.77|14550.77|14550.77|14550.77|0
1645631040000|2022-02-23 15:44:00|14549.85|14549.85|14549.85|14549.85|14549.85|14549.85|14549.39|14549.39|0
1645631060000|2022-02-23 15:44:20|14548.94|14548.94|14547.32|14547.32|14548.94|14548.94|14547.32|14547.32|0
1645631070000|2022-02-23 15:44:30|14547.79|14547.79|14547.59|14547.59|14547.79|14547.79|14547.03|14547.03|0
1645631100000|2022-02-23 15:45:00|14547.12|14547.12|14548.5|14548.5|14548.5|14548.5|14547.12|14547.12|0
1645631110000|2022-02-23 15:45:10|14549.96|14549.96|14553.9|14553.9|14553.9|14553.9|14549.96|14549.96|0
1645631120000|2022-02-23 15:45:20|14555.02|14555.02|14555.02|14555.02|14555.02|14555.02|14555.02|14555.02|0
1645631140000|2022-02-23 15:45:40|14556.45|14556.45|14556.45|14556.45|14556.45|14556.45|14556.45|14556.45|0
1645631150000|2022-02-23 15:45:50|14557.27|14557.27|14557.27|14557.27|14557.27|14557.27|14557.27|14557.27|0
1645631160000|2022-02-23 15:46:00|14558.7|14558.7|14558.7|14558.7|14558.7|14558.7|14558.7|14558.7|0
1645631190000|2022-02-23 15:46:30|14560.34|14560.34|14566.6|14566.6|14566.6|14566.6|14560.34|14560.34|0
1645631200000|2022-02-23 15:46:40|14567.06|14567.06|14567.53|14567.53|14567.53|14567.53|14567.06|14567.06|0
1645631210000|2022-02-23 15:46:50|14564.66|14564.66|14562.95|14562.95|14564.66|14564.66|14562.75|14562.75|0
1645631220000|2022-02-23 15:47:00|14562.14|14562.14|14560.7|14560.7|14562.14|14562.14|14560.7|14560.7|0
1645631230000|2022-02-23 15:47:10|14557.75|14557.75|14558.57|14558.57|14558.57|14558.57|14557.75|14557.75|0
1645631250000|2022-02-23 15:47:30|14556.94|14556.94|14556.12|14556.12|14556.94|14556.94|14556.12|14556.12|0
1645631260000|2022-02-23 15:47:40|14554.71|14554.71|14554.12|14554.12|14554.71|14554.71|14553.91|14553.91|0
1645631280000|2022-02-23 15:48:00|14549.97|14549.97|14541.72|14541.72|14549.97|14549.97|14539.35|14539.35|0
1645631300000|2022-02-23 15:48:20|14541.57|14541.57|14543.01|14543.01|14543.01|14543.01|14541.57|14541.57|0
1645631320000|2022-02-23 15:48:40|14543.95|14543.95|14543.95|14543.95|14543.95|14543.95|14543.95|14543.95|0
1645631330000|2022-02-23 15:48:50|14545.62|14545.62|14545.62|14545.62|14545.62|14545.62|14545.62|14545.62|0
1645631340000|2022-02-23 15:49:00|14546.08|14546.08|14545.52|14545.52|14546.08|14546.08|14545.52|14545.52|0
1645631350000|2022-02-23 15:49:10|14544.71|14544.71|14544.71|14544.71|14544.71|14544.71|14544.71|14544.71|0
1645631360000|2022-02-23 15:49:20|14543.79|14543.79|14543.79|14543.79|14543.79|14543.79|14543.79|14543.79|0
1645631390000|2022-02-23 15:49:50|14542.85|14542.85|14541.83|14541.83|14542.85|14542.85|14541.83|14541.83|0
1645631400000|2022-02-23 15:50:00|14540.92|14540.92|14534.46|14534.46|14540.92|14540.92|14534.46|14534.46|0
1645631410000|2022-02-23 15:50:10|14533.99|14533.99|14533.99|14533.99|14533.99|14533.99|14533.99|14533.99|0
1645631420000|2022-02-23 15:50:20|14534.8|14534.8|14534.8|14534.8|14534.8|14534.8|14534.8|14534.8|0
1645631450000|2022-02-23 15:50:50|14535.42|14535.42|14535.42|14535.42|14535.42|14535.42|14535.42|14535.42|0
1645631460000|2022-02-23 15:51:00|14535.63|14535.63|14539.31|14539.31|14539.31|14539.31|14535.63|14535.63|0
1645631470000|2022-02-23 15:51:10|14540.13|14540.13|14542.4|14542.4|14543|14543|14540.13|14540.13|0
1645631480000|2022-02-23 15:51:20|14543.22|14543.22|14545.56|14545.56|14545.56|14545.56|14543.22|14543.22|0
1645631490000|2022-02-23 15:51:30|14548.9|14548.9|14560.65|14560.65|14560.65|14560.65|14548.35|14548.35|0
1645631500000|2022-02-23 15:51:40|14562.42|14562.42|14562.21|14562.21|14562.42|14562.42|14562.21|14562.21|0
1645631510000|2022-02-23 15:51:50|14561.94|14561.94|14561.94|14561.94|14561.94|14561.94|14561.94|14561.94|0
1645631530000|2022-02-23 15:52:10|14563.38|14563.38|14564.29|14564.29|14564.29|14564.29|14563.38|14563.38|0
1645631570000|2022-02-23 15:52:50|14565.49|14565.49|14567.37|14567.37|14567.37|14567.37|14565.49|14565.49|0
1645631590000|2022-02-23 15:53:10|14567.84|14567.84|14566.11|14566.11|14567.84|14567.84|14566.11|14566.11|0
1645631600000|2022-02-23 15:53:20|14567.54|14567.54|14567.54|14567.54|14567.54|14567.54|14567.54|14567.54|0
1645631640000|2022-02-23 15:54:00|14567.75|14567.75|14568.16|14568.16|14568.16|14568.16|14567.75|14567.75|0
1645631650000|2022-02-23 15:54:10|14568.78|14568.78|14568.57|14568.57|14568.78|14568.78|14568.57|14568.57|0
1645631670000|2022-02-23 15:54:30|14569.04|14569.04|14569.04|14569.04|14569.04|14569.04|14569.04|14569.04|0
1645631680000|2022-02-23 15:54:40|14569.49|14569.49|14569.96|14569.96|14569.96|14569.96|14569.49|14569.49|0
1645631700000|2022-02-23 15:55:00|14570.42|14570.42|14576.03|14576.03|14576.03|14576.03|14570.42|14570.42|0
1645631730000|2022-02-23 15:55:30|14576.26|14576.26|14575.38|14575.38|14576.5|14576.5|14574.82|14574.82|0
1645631740000|2022-02-23 15:55:40|14574.91|14574.91|14568.05|14568.05|14574.91|14574.91|14568.05|14568.05|0
1645631760000|2022-02-23 15:56:00|14567.13|14567.13|14565.3|14565.3|14567.13|14567.13|14565.3|14565.3|0
1645631770000|2022-02-23 15:56:10|14564.07|14564.07|14564.07|14564.07|14564.07|14564.07|14564.07|14564.07|0
1645631800000|2022-02-23 15:56:40|14564.89|14564.89|14564.89|14564.89|14565.1|14565.1|14564.68|14564.68|0
1645631840000|2022-02-23 15:57:20|14563.77|14563.77|14563.77|14563.77|14563.77|14563.77|14563.77|14563.77|0
1645631850000|2022-02-23 15:57:30|14564.33|14564.33|14564.25|14564.25|14564.33|14564.33|14563.77|14563.77|0
1645631860000|2022-02-23 15:57:40|14565.64|14565.64|14569.29|14569.29|14569.29|14569.29|14565.64|14565.64|0
1645631870000|2022-02-23 15:57:50|14570.93|14570.93|14570.93|14570.93|14570.93|14570.93|14570.93|14570.93|0
1645631880000|2022-02-23 15:58:00|14573.16|14573.16|14573.16|14573.16|14573.16|14573.16|14573.16|14573.16|0
1645631890000|2022-02-23 15:58:10|14573.98|14573.98|14585.07|14585.07|14585.28|14585.28|14573.98|14573.98|0
1645631900000|2022-02-23 15:58:20|14584.6|14584.6|14584.6|14584.6|14584.6|14584.6|14584.6|14584.6|0
1645631910000|2022-02-23 15:58:30|14585.52|14585.52|14587.35|14587.35|14587.35|14587.35|14585.52|14585.52|0
1645631950000|2022-02-23 15:59:10|14587.76|14587.76|14587.97|14587.97|14588.38|14588.38|14587.76|14587.76|0
1645631960000|2022-02-23 15:59:20|14587.15|14587.15|14585.32|14585.32|14587.15|14587.15|14585.32|14585.32|0
1645631970000|2022-02-23 15:59:30|14584.86|14584.86|14583.88|14583.88|14585.32|14585.32|14583.88|14583.88|0
1645631980000|2022-02-23 15:59:40|14583.32|14583.32|14583.32|14583.32|14583.32|14583.32|14583.32|14583.32|0
1645631990000|2022-02-23 15:59:50|14581.69|14581.69|14581.22|14581.22|14581.69|14581.69|14581.22|14581.22|0
1645632000000|2022-02-23 16:00:00|14579.23|14579.23|14572.43|14572.43|14579.23|14579.23|14572.43|14572.43|0
1645632010000|2022-02-23 16:00:10|14573.34|14573.34|14573.34|14573.34|14573.34|14573.34|14573.34|14573.34|0
1645632020000|2022-02-23 16:00:20|14572.9|14572.9|14572.9|14572.9|14572.9|14572.9|14572.9|14572.9|0
1645632050000|2022-02-23 16:00:50|14573.46|14573.46|14576.4|14576.4|14576.4|14576.4|14573.46|14573.46|0
1645632060000|2022-02-23 16:01:00|14577.34|14577.34|14577.34|14577.34|14577.34|14577.34|14577.34|14577.34|0
1645632070000|2022-02-23 16:01:10|14577.12|14577.12|14577.33|14577.33|14577.8|14577.8|14577.12|14577.12|0
1645632100000|2022-02-23 16:01:40|14577.72|14577.72|14577.5|14577.5|14577.72|14577.72|14577.5|14577.5|0
1645632110000|2022-02-23 16:01:50|14577.03|14577.03|14579.48|14579.48|14579.48|14579.48|14577.03|14577.03|0
1645632120000|2022-02-23 16:02:00|14579.69|14579.69|14580.66|14580.66|14580.66|14580.66|14579.69|14579.69|0
1645632130000|2022-02-23 16:02:10|14580.1|14580.1|14580.92|14580.92|14580.92|14580.92|14580.1|14580.1|0
1645632140000|2022-02-23 16:02:20|14581.39|14581.39|14578.52|14578.52|14581.39|14581.39|14578.52|14578.52|0
1645632150000|2022-02-23 16:02:30|14578.99|14578.99|14576.41|14576.41|14578.99|14578.99|14576.41|14576.41|0
1645632170000|2022-02-23 16:02:50|14576.88|14576.88|14576.88|14576.88|14576.88|14576.88|14576.88|14576.88|0
1645632180000|2022-02-23 16:03:00|14576.33|14576.33|14576.33|14576.33|14576.33|14576.33|14576.33|14576.33|0
1645632230000|2022-02-23 16:03:50|14575.51|14575.51|14576.07|14576.07|14576.07|14576.07|14575.51|14575.51|0
1645632240000|2022-02-23 16:04:00|14576.88|14576.88|14578.05|14578.05|14578.52|14578.52|14576.88|14576.88|0
1645632250000|2022-02-23 16:04:10|14578.61|14578.61|14577.69|14577.69|14578.61|14578.61|14577.69|14577.69|0
1645632260000|2022-02-23 16:04:20|14578.1|14578.1|14576.2|14576.2|14578.1|14578.1|14576.2|14576.2|0
1645632270000|2022-02-23 16:04:30|14575.39|14575.39|14575.39|14575.39|14575.39|14575.39|14575.39|14575.39|0
1645632280000|2022-02-23 16:04:40|14574.38|14574.38|14573.17|14573.17|14574.6|14574.6|14573.17|14573.17|0
1645632290000|2022-02-23 16:04:50|14573.63|14573.63|14574.09|14574.09|14574.09|14574.09|14573.63|14573.63|0
1645632300000|2022-02-23 16:05:00|14574.29|14574.29|14574.29|14574.29|14574.29|14574.29|14574.29|14574.29|0
1645632310000|2022-02-23 16:05:10|14573.38|14573.38|14574.07|14574.07|14574.07|14574.07|14573.38|14573.38|0
1645632320000|2022-02-23 16:05:20|14574.27|14574.27|14575.06|14575.06|14575.06|14575.06|14574.27|14574.27|0
1645632340000|2022-02-23 16:05:40|14575.98|14575.98|14575.98|14575.98|14575.98|14575.98|14575.98|14575.98|0
1645632360000|2022-02-23 16:06:00|14577.09|14577.09|14589.4|14589.4|14589.4|14589.4|14577.09|14577.09|0
1645632380000|2022-02-23 16:06:20|14588.58|14588.58|14588.58|14588.58|14588.58|14588.58|14588.58|14588.58|0
1645632390000|2022-02-23 16:06:30|14588.12|14588.12|14588.12|14588.12|14588.12|14588.12|14587.66|14587.66|0
1645632410000|2022-02-23 16:06:50|14587.9|14587.9|14587.9|14587.9|14587.9|14587.9|14587.9|14587.9|0
1645632420000|2022-02-23 16:07:00|14589.53|14589.53|14589.53|14589.53|14589.53|14589.53|14589.53|14589.53|0
1645632440000|2022-02-23 16:07:20|14587.9|14587.9|14587.9|14587.9|14587.9|14587.9|14587.9|14587.9|0
1645632460000|2022-02-23 16:07:40|14588.1|14588.1|14588.1|14588.1|14588.1|14588.1|14588.1|14588.1|0
1645632480000|2022-02-23 16:08:00|14587.11|14587.11|14585.82|14585.82|14587.11|14587.11|14585.82|14585.82|0
1645632500000|2022-02-23 16:08:20|14585.36|14585.36|14585.82|14585.82|14585.82|14585.82|14585.36|14585.36|0
1645632510000|2022-02-23 16:08:30|14586.64|14586.64|14584.03|14584.03|14586.64|14586.64|14584.03|14584.03|0
1645632520000|2022-02-23 16:08:40|14583.21|14583.21|14583.21|14583.21|14583.21|14583.21|14583.21|14583.21|0
1645632530000|2022-02-23 16:08:50|14583.01|14583.01|14572.98|14572.98|14583.01|14583.01|14572.98|14572.98|0
1645632540000|2022-02-23 16:09:00|14571.86|14571.86|14570.97|14570.97|14571.86|14571.86|14570.97|14570.97|0
1645632550000|2022-02-23 16:09:10|14569.53|14569.53|14564.25|14564.25|14569.53|14569.53|14564.25|14564.25|0
1645632570000|2022-02-23 16:09:30|14563.85|14563.85|14563.85|14563.85|14563.85|14563.85|14563.85|14563.85|0
1645632580000|2022-02-23 16:09:40|14564.8|14564.8|14564.8|14564.8|14564.8|14564.8|14564.8|14564.8|0
1645632590000|2022-02-23 16:09:50|14565.27|14565.27|14564.8|14564.8|14566.23|14566.23|14564.8|14564.8|0
1645632610000|2022-02-23 16:10:10|14565.59|14565.59|14567.56|14567.56|14567.56|14567.56|14565.59|14565.59|0
1645632620000|2022-02-23 16:10:20|14570.43|14570.43|14570.43|14570.43|14570.43|14570.43|14570.43|14570.43|0
1645632630000|2022-02-23 16:10:30|14572.07|14572.07|14573.44|14573.44|14573.44|14573.44|14572.07|14572.07|0
1645632640000|2022-02-23 16:10:40|14572.62|14572.62|14572.62|14572.62|14572.62|14572.62|14572.62|14572.62|0
1645632650000|2022-02-23 16:10:50|14573.91|14573.91|14574.84|14574.84|14574.84|14574.84|14573.91|14573.91|0
1645632670000|2022-02-23 16:11:10|14577.51|14577.51|14582.96|14582.96|14582.96|14582.96|14577.51|14577.51|0
1645632680000|2022-02-23 16:11:20|14584.82|14584.82|14586.28|14586.28|14586.28|14586.28|14584.82|14584.82|0
1645632700000|2022-02-23 16:11:40|14585.47|14585.47|14585.47|14585.47|14585.47|14585.47|14585.47|14585.47|0
1645632720000|2022-02-23 16:12:00|14584.65|14584.65|14584.65|14584.65|14584.65|14584.65|14584.65|14584.65|0
1645632750000|2022-02-23 16:12:30|14581.78|14581.78|14581.78|14581.78|14581.78|14581.78|14581.78|14581.78|0
1645632760000|2022-02-23 16:12:40|14579.95|14579.95|14577.6|14577.6|14579.95|14579.95|14577.6|14577.6|0
1645632770000|2022-02-23 16:12:50|14576.16|14576.16|14574.73|14574.73|14576.16|14576.16|14574.73|14574.73|0
1645632780000|2022-02-23 16:13:00|14573.29|14573.29|14571.06|14571.06|14573.29|14573.29|14571.06|14571.06|0
1645632790000|2022-02-23 16:13:10|14567.59|14567.59|14567.59|14567.59|14567.59|14567.59|14567.59|14567.59|0
1645632800000|2022-02-23 16:13:20|14569.03|14569.03|14567.59|14567.59|14569.03|14569.03|14567.59|14567.59|0
1645632820000|2022-02-23 16:13:40|14569.42|14569.42|14569.42|14569.42|14569.42|14569.42|14569.42|14569.42|0
1645632830000|2022-02-23 16:13:50|14569.89|14569.89|14574.76|14574.76|14574.76|14574.76|14569.89|14569.89|0
1645632840000|2022-02-23 16:14:00|14574.53|14574.53|14574.76|14574.76|14574.76|14574.76|14574.53|14574.53|0
1645632850000|2022-02-23 16:14:10|14575.17|14575.17|14576.8|14576.8|14576.8|14576.8|14575.17|14575.17|0
1645632860000|2022-02-23 16:14:20|14577|14577|14577.93|14577.93|14578.49|14578.49|14577|14577|0
1645632870000|2022-02-23 16:14:30|14577.11|14577.11|14578.4|14578.4|14578.4|14578.4|14577.11|14577.11|0
1645632880000|2022-02-23 16:14:40|14578.6|14578.6|14577.78|14577.78|14578.6|14578.6|14577.78|14577.78|0
1645632900000|2022-02-23 16:15:00|14577.32|14577.32|14577.32|14577.32|14577.32|14577.32|14577.32|14577.32|0
1645632920000|2022-02-23 16:15:20|14576.91|14576.91|14576.91|14576.91|14576.91|14576.91|14576.91|14576.91|0
1645632930000|2022-02-23 16:15:30|14576.45|14576.45|14576.45|14576.45|14576.45|14576.45|14576.45|14576.45|0
1645632950000|2022-02-23 16:15:50|14577.07|14577.07|14577.07|14577.07|14577.07|14577.07|14577.07|14577.07|0
1645632960000|2022-02-23 16:16:00|14576.61|14576.61|14576.61|14576.61|14576.61|14576.61|14576.61|14576.61|0
1645632980000|2022-02-23 16:16:20|14578.25|14578.25|14578.25|14578.25|14578.25|14578.25|14578.25|14578.25|0
1645633000000|2022-02-23 16:16:40|14578.66|14578.66|14578.87|14578.87|14579.28|14579.28|14578.66|14578.66|0
1645633030000|2022-02-23 16:17:10|14579.28|14579.28|14579.48|14579.48|14579.48|14579.48|14579.28|14579.28|0
1645633040000|2022-02-23 16:17:20|14579.07|14579.07|14579.28|14579.28|14579.28|14579.28|14579.07|14579.07|0
1645633050000|2022-02-23 16:17:30|14578.72|14578.72|14578.72|14578.72|14578.72|14578.72|14578.72|14578.72|0
1645633080000|2022-02-23 16:18:00|14577.78|14577.78|14567.6|14567.6|14577.78|14577.78|14567.6|14567.6|0
1645633090000|2022-02-23 16:18:10|14565.77|14565.77|14561.81|14561.81|14565.77|14565.77|14561.81|14561.81|0
1645633110000|2022-02-23 16:18:30|14560.87|14560.87|14560.87|14560.87|14560.87|14560.87|14560.87|14560.87|0
1645633120000|2022-02-23 16:18:40|14561.69|14561.69|14561.69|14561.69|14561.69|14561.69|14561.69|14561.69|0
1645633140000|2022-02-23 16:19:00|14561.23|14561.23|14561.23|14561.23|14561.23|14561.23|14561.23|14561.23|0
1645633150000|2022-02-23 16:19:10|14560.63|14560.63|14556.87|14556.87|14560.63|14560.63|14556.87|14556.87|0
1645633160000|2022-02-23 16:19:20|14556.41|14556.41|14556.41|14556.41|14556.41|14556.41|14556.41|14556.41|0
1645633170000|2022-02-23 16:19:30|14555.85|14555.85|14555.85|14555.85|14555.85|14555.85|14555.85|14555.85|0
1645633180000|2022-02-23 16:19:40|14555.03|14555.03|14556.74|14556.74|14556.74|14556.74|14555.03|14555.03|0
1645633190000|2022-02-23 16:19:50|14557.56|14557.56|14557.76|14557.76|14557.76|14557.76|14557.56|14557.56|0
1645633220000|2022-02-23 16:20:20|14559.18|14559.18|14559.65|14559.65|14559.65|14559.65|14559.18|14559.18|0
1645633230000|2022-02-23 16:20:30|14560.21|14560.21|14560.21|14560.21|14560.21|14560.21|14560.21|14560.21|0
1645633240000|2022-02-23 16:20:40|14558.77|14558.77|14558.77|14558.77|14558.77|14558.77|14558.77|14558.77|0
1645633260000|2022-02-23 16:21:00|14560.21|14560.21|14559.26|14559.26|14560.21|14560.21|14559.26|14559.26|0
1645633270000|2022-02-23 16:21:10|14558.45|14558.45|14556.35|14556.35|14558.45|14558.45|14555.54|14555.54|0
1645633280000|2022-02-23 16:21:20|14557.79|14557.79|14556.55|14556.55|14557.79|14557.79|14556.55|14556.55|0
1645633290000|2022-02-23 16:21:30|14557.36|14557.36|14557.36|14557.36|14557.36|14557.36|14557.36|14557.36|0
1645633300000|2022-02-23 16:21:40|14556.55|14556.55|14556.55|14556.55|14556.55|14556.55|14556.55|14556.55|0
1645633320000|2022-02-23 16:22:00|14557.36|14557.36|14557.36|14557.36|14557.36|14557.36|14557.36|14557.36|0
1645633350000|2022-02-23 16:22:30|14558.18|14558.18|14558.18|14558.18|14558.18|14558.18|14558.18|14558.18|0
1645633360000|2022-02-23 16:22:40|14558.65|14558.65|14557.99|14557.99|14560.09|14560.09|14557.99|14557.99|0
1645633370000|2022-02-23 16:22:50|14557.52|14557.52|14554.47|14554.47|14557.52|14557.52|14554.47|14554.47|0
1645633380000|2022-02-23 16:23:00|14553.56|14553.56|14552.64|14552.64|14553.56|14553.56|14552.64|14552.64|0
1645633390000|2022-02-23 16:23:10|14554.48|14554.48|14552.19|14552.19|14554.48|14554.48|14552.19|14552.19|0
1645633400000|2022-02-23 16:23:20|14553.1|14553.1|14559.76|14559.76|14559.76|14559.76|14552.35|14552.35|0
1645633410000|2022-02-23 16:23:30|14559.96|14559.96|14559.63|14559.63|14560.78|14560.78|14558.58|14558.58|0
1645633420000|2022-02-23 16:23:40|14559.17|14559.17|14559.17|14559.17|14559.17|14559.17|14559.17|14559.17|0
1645633430000|2022-02-23 16:23:50|14560.09|14560.09|14559.88|14559.88|14560.54|14560.54|14559.88|14559.88|0
1645633440000|2022-02-23 16:24:00|14558.45|14558.45|14556.81|14556.81|14558.45|14558.45|14556.81|14556.81|0
1645633450000|2022-02-23 16:24:10|14555.69|14555.69|14556.81|14556.81|14556.81|14556.81|14555.69|14555.69|0
1645633460000|2022-02-23 16:24:20|14557.28|14557.28|14557.28|14557.28|14557.28|14557.28|14557.28|14557.28|0
1645633470000|2022-02-23 16:24:30|14558.1|14558.1|14558.1|14558.1|14558.1|14558.1|14558.1|14558.1|0
1645633480000|2022-02-23 16:24:40|14557.88|14557.88|14557.36|14557.36|14557.88|14557.88|14555.01|14555.01|0
1645633500000|2022-02-23 16:25:00|14556.76|14556.76|14556.82|14556.82|14556.82|14556.82|14555.22|14555.22|0
1645633510000|2022-02-23 16:25:10|14555.88|14555.88|14560.12|14560.12|14560.12|14560.12|14555.52|14555.52|0
1645633520000|2022-02-23 16:25:20|14559.21|14559.21|14559.8|14559.8|14560.36|14560.36|14559.21|14559.21|0
1645633530000|2022-02-23 16:25:30|14560.21|14560.21|14561.07|14561.07|14561.07|14561.07|14560.21|14560.21|0
1645633540000|2022-02-23 16:25:40|14560.87|14560.87|14561.33|14561.33|14561.33|14561.33|14560.87|14560.87|0
1645633550000|2022-02-23 16:25:50|14560.87|14560.87|14560.87|14560.87|14560.87|14560.87|14560.87|14560.87|0
1645633560000|2022-02-23 16:26:00|14561.69|14561.69|14561.69|14561.69|14561.69|14561.69|14561.69|14561.69|0
1645633570000|2022-02-23 16:26:10|14562.6|14562.6|14562.6|14562.6|14562.6|14562.6|14562.6|14562.6|0
1645633580000|2022-02-23 16:26:20|14561.69|14561.69|14560.46|14560.46|14561.69|14561.69|14560.46|14560.46|0
1645633590000|2022-02-23 16:26:30|14561.37|14561.37|14560.92|14560.92|14561.37|14561.37|14560.92|14560.92|0
1645633600000|2022-02-23 16:26:40|14562.03|14562.03|14560.4|14560.4|14562.03|14562.03|14560.4|14560.4|0
1645633610000|2022-02-23 16:26:50|14559.48|14559.48|14559.48|14559.48|14559.48|14559.48|14559.48|14559.48|0
1645633620000|2022-02-23 16:27:00|14559.07|14559.07|14569.16|14569.16|14569.16|14569.16|14559.07|14559.07|0
1645633630000|2022-02-23 16:27:10|14569.36|14569.36|14569.36|14569.36|14569.36|14569.36|14569.36|14569.36|0
1645633640000|2022-02-23 16:27:20|14570.17|14570.17|14569.36|14569.36|14570.17|14570.17|14569.36|14569.36|0
1645633650000|2022-02-23 16:27:30|14570.17|14570.17|14575.49|14575.49|14575.49|14575.49|14570.17|14570.17|0
1645633670000|2022-02-23 16:27:50|14576.41|14576.41|14576.41|14576.41|14576.41|14576.41|14576.41|14576.41|0
1645633680000|2022-02-23 16:28:00|14574.58|14574.58|14574.67|14574.67|14575.49|14575.49|14574.58|14574.58|0
1645633690000|2022-02-23 16:28:10|14574.26|14574.26|14570.82|14570.82|14574.26|14574.26|14569.18|14569.18|0
1645633700000|2022-02-23 16:28:20|14571.27|14571.27|14574.34|14574.34|14574.34|14574.34|14571.27|14571.27|0
1645633710000|2022-02-23 16:28:30|14573.93|14573.93|14573.93|14573.93|14574.74|14574.74|14573.93|14573.93|0
1645633720000|2022-02-23 16:28:40|14572.98|14572.98|14570.07|14570.07|14572.98|14572.98|14570.07|14570.07|0
1645633730000|2022-02-23 16:28:50|14568.96|14568.96|14569.98|14569.98|14569.98|14569.98|14568.96|14568.96|0
1645633740000|2022-02-23 16:29:00|14570.8|14570.8|14571.85|14571.85|14571.85|14571.85|14569.88|14569.88|0
1645633750000|2022-02-23 16:29:10|14572.08|14572.08|14574.3|14574.3|14574.3|14574.3|14572.08|14572.08|0
1645633760000|2022-02-23 16:29:20|14573.85|14573.85|14574.66|14574.66|14574.66|14574.66|14573.85|14573.85|0
1645633770000|2022-02-23 16:29:30|14574.11|14574.11|14572.2|14572.2|14574.44|14574.44|14571.82|14571.82|0
1645633780000|2022-02-23 16:29:40|14571.08|14571.08|14569.61|14569.61|14572.46|14572.46|14569.09|14569.09|0
1645633790000|2022-02-23 16:29:50|14569.14|14569.14|14568.22|14568.22|14569.14|14569.14|14568.22|14568.22|0
1645690500000|2022-02-24 08:15:00|14065.6|14065.6|14053.72|14053.72|14066.59|14066.59|14053.72|14053.72|0
1645690510000|2022-02-24 08:15:10|14056.59|14056.59|14056.59|14056.59|14056.59|14056.59|14056.59|14056.59|0
1645690520000|2022-02-24 08:15:20|14063.08|14063.08|14061.25|14061.25|14063.08|14063.08|14061.25|14061.25|0
1645690530000|2022-02-24 08:15:30|14063.99|14063.99|14064.11|14064.11|14064.11|14064.11|14060.84|14060.84|0
1645690540000|2022-02-24 08:15:40|14065.74|14065.74|14065.74|14065.74|14065.74|14065.74|14065.74|14065.74|0
1645690560000|2022-02-24 08:16:00|14068.61|14068.61|14069.05|14069.05|14070.48|14070.48|14068.61|14068.61|0
1645690570000|2022-02-24 08:16:10|14068.11|14068.11|14069.13|14069.13|14069.13|14069.13|14066.67|14066.67|0
1645690590000|2022-02-24 08:16:30|14079.91|14079.91|14095.34|14095.34|14095.34|14095.34|14079.71|14079.71|0
1645690600000|2022-02-24 08:16:40|14096.71|14096.71|14100.95|14100.95|14100.95|14100.95|14096.71|14096.71|0
1645690610000|2022-02-24 08:16:50|14105.52|14105.52|14118.94|14118.94|14118.94|14118.94|14105.52|14105.52|0
1645690620000|2022-02-24 08:17:00|14117.52|14117.52|14128.82|14128.82|14128.82|14128.82|14117.52|14117.52|0
1645690630000|2022-02-24 08:17:10|14124.51|14124.51|14124.51|14124.51|14124.51|14124.51|14124.51|14124.51|0
1645690640000|2022-02-24 08:17:20|14124.72|14124.72|14124.72|14124.72|14124.72|14124.72|14124.72|14124.72|0
1645690650000|2022-02-24 08:17:30|14126.55|14126.55|14126.55|14126.55|14126.55|14126.55|14126.55|14126.55|0
1645690660000|2022-02-24 08:17:40|14131.97|14131.97|14130.33|14130.33|14131.97|14131.97|14130.33|14130.33|0
1645690670000|2022-02-24 08:17:50|14133.6|14133.6|14134.75|14134.75|14134.75|14134.75|14130.33|14130.33|0
1645690680000|2022-02-24 08:18:00|14135.14|14135.14|14133.09|14133.09|14135.14|14135.14|14133.09|14133.09|0
1645690690000|2022-02-24 08:18:10|14134.76|14134.76|14132.84|14132.84|14134.76|14134.76|14130|14130|0
1645690700000|2022-02-24 08:18:20|14135.59|14135.59|14130.1|14130.1|14135.59|14135.59|14130.1|14130.1|0
1645690710000|2022-02-24 08:18:30|14127.23|14127.23|14126.82|14126.82|14127.23|14127.23|14126.82|14126.82|0
1645690720000|2022-02-24 08:18:40|14126.02|14126.02|14126.02|14126.02|14126.02|14126.02|14126.02|14126.02|0
1645690730000|2022-02-24 08:18:50|14122.75|14122.75|14122.75|14122.75|14122.75|14122.75|14122.75|14122.75|0
1645690740000|2022-02-24 08:19:00|14121.64|14121.64|14128.84|14128.84|14128.84|14128.84|14117.52|14117.52|0
1645690760000|2022-02-24 08:19:20|14129.78|14129.78|14129.78|14129.78|14129.78|14129.78|14129.78|14129.78|0
1645690770000|2022-02-24 08:19:30|14133.87|14133.87|14137.78|14137.78|14138.6|14138.6|14133.87|14133.87|0
1645690780000|2022-02-24 08:19:40|14143.27|14143.27|14151.6|14151.6|14151.6|14151.6|14143.27|14143.27|0
1645690790000|2022-02-24 08:19:50|14153.83|14153.83|14155.22|14155.22|14155.22|14155.22|14153.83|14153.83|0
1645690800000|2022-02-24 08:20:00|14157.96|14157.96|14167.26|14167.26|14167.26|14167.26|14157.96|14157.96|0
1645690810000|2022-02-24 08:20:10|14169.55|14169.55|14169.55|14169.55|14169.55|14169.55|14169.55|14169.55|0
1645690820000|2022-02-24 08:20:20|14164.98|14164.98|14164.51|14164.51|14164.98|14164.98|14164.51|14164.51|0
1645690830000|2022-02-24 08:20:30|14165.33|14165.33|14162.62|14162.62|14165.33|14165.33|14162.62|14162.62|0
1645690840000|2022-02-24 08:20:40|14162.21|14162.21|14161.41|14161.41|14162.21|14162.21|14159.98|14159.98|0
1645690850000|2022-02-24 08:20:50|14160.8|14160.8|14155.17|14155.17|14160.8|14160.8|14155.17|14155.17|0
1645690860000|2022-02-24 08:21:00|14151.9|14151.9|14151.9|14151.9|14151.9|14151.9|14151.9|14151.9|0
1645690880000|2022-02-24 08:21:20|14147.6|14147.6|14136.1|14136.1|14147.6|14147.6|14136.1|14136.1|0
1645690890000|2022-02-24 08:21:30|14133.31|14133.31|14133.31|14133.31|14133.31|14133.31|14133.31|14133.31|0
1645690900000|2022-02-24 08:21:40|14134.23|14134.23|14136.97|14136.97|14136.97|14136.97|14134.23|14134.23|0
1645690910000|2022-02-24 08:21:50|14140.24|14140.24|14140.24|14140.24|14140.24|14140.24|14140.24|14140.24|0
1645690920000|2022-02-24 08:22:00|14139.3|14139.3|14139.1|14139.1|14139.3|14139.3|14139.1|14139.1|0
1645690930000|2022-02-24 08:22:10|14136.35|14136.35|14133.5|14133.5|14136.35|14136.35|14133.5|14133.5|0
1645690940000|2022-02-24 08:22:20|14134.53|14134.53|14135.15|14135.15|14135.15|14135.15|14134.53|14134.53|0
1645690970000|2022-02-24 08:22:50|14145.59|14145.59|14151.71|14151.71|14154.06|14154.06|14145.59|14145.59|0
1645690980000|2022-02-24 08:23:00|14153.08|14153.08|14151.58|14151.58|14154.08|14154.08|14151.33|14151.33|0
1645690990000|2022-02-24 08:23:10|14149.12|14149.12|14143.91|14143.91|14149.12|14149.12|14143.91|14143.91|0
1645691000000|2022-02-24 08:23:20|14139.75|14139.75|14130.73|14130.73|14139.75|14139.75|14130.73|14130.73|0
1645691010000|2022-02-24 08:23:30|14122.13|14122.13|14121.03|14121.03|14122.54|14122.54|14121.03|14121.03|0
1645691020000|2022-02-24 08:23:40|14119.2|14119.2|14121.03|14121.03|14121.03|14121.03|14119.2|14119.2|0
1645691030000|2022-02-24 08:23:50|14116.56|14116.56|14116.56|14116.56|14116.56|14116.56|14116.56|14116.56|0
1645691040000|2022-02-24 08:24:00|14121.14|14121.14|14127.83|14127.83|14127.83|14127.83|14121.14|14121.14|0
1645691050000|2022-02-24 08:24:10|14130.18|14130.18|14130.18|14130.18|14130.18|14130.18|14130.18|14130.18|0
1645691060000|2022-02-24 08:24:20|14134.75|14134.75|14136.4|14136.4|14136.4|14136.4|14134.75|14134.75|0
1645691070000|2022-02-24 08:24:30|14136.81|14136.81|14152.53|14152.53|14152.53|14152.53|14136.81|14136.81|0
1645691080000|2022-02-24 08:24:40|14153.34|14153.34|14153.34|14153.34|14153.34|14153.34|14153.34|14153.34|0
1645691090000|2022-02-24 08:24:50|14153.81|14153.81|14153.81|14153.81|14153.81|14153.81|14153.81|14153.81|0
1645691100000|2022-02-24 08:25:00|14153.61|14153.61|14153.61|14153.61|14153.61|14153.61|14153.61|14153.61|0
1645691110000|2022-02-24 08:25:10|14155.04|14155.04|14155.04|14155.04|14155.04|14155.04|14155.04|14155.04|0
1645691120000|2022-02-24 08:25:20|14158.7|14158.7|14162.36|14162.36|14162.36|14162.36|14158.7|14158.7|0
1645691150000|2022-02-24 08:25:50|14163.27|14163.27|14163.27|14163.27|14163.27|14163.27|14163.27|14163.27|0
1645691160000|2022-02-24 08:26:00|14164.91|14164.91|14161.28|14161.28|14164.91|14164.91|14158.38|14158.38|0
1645691170000|2022-02-24 08:26:10|14164.02|14164.02|14164.02|14164.02|14164.02|14164.02|14164.02|14164.02|0
1645691180000|2022-02-24 08:26:20|14168.48|14168.48|14170.94|14170.94|14170.94|14170.94|14168.48|14168.48|0
1645691190000|2022-02-24 08:26:30|14167.67|14167.67|14167.67|14167.67|14167.67|14167.67|14167.67|14167.67|0
1645691200000|2022-02-24 08:26:40|14168.08|14168.08|14168.08|14168.08|14168.08|14168.08|14168.08|14168.08|0
1645691210000|2022-02-24 08:26:50|14167.61|14167.61|14167.61|14167.61|14167.61|14167.61|14167.61|14167.61|0
1645691220000|2022-02-24 08:27:00|14166.69|14166.69|14166.69|14166.69|14166.69|14166.69|14166.69|14166.69|0
1645691230000|2022-02-24 08:27:10|14166.28|14166.28|14166.28|14166.28|14166.28|14166.28|14166.28|14166.28|0
1645691250000|2022-02-24 08:27:30|14168.86|14168.86|14168.86|14168.86|14168.86|14168.86|14168.86|14168.86|0
1645691270000|2022-02-24 08:27:50|14172.13|14172.13|14171.72|14171.72|14172.13|14172.13|14171.11|14171.11|0
1645691280000|2022-02-24 08:28:00|14172.32|14172.32|14182.22|14182.22|14182.22|14182.22|14172.32|14172.32|0
1645691290000|2022-02-24 08:28:10|14182.42|14182.42|14182.63|14182.63|14182.63|14182.63|14182.22|14182.22|0
1645691300000|2022-02-24 08:28:20|14180.8|14180.8|14189|14189|14189|14189|14180.8|14180.8|0
1645691310000|2022-02-24 08:28:30|14189.94|14189.94|14190.54|14190.54|14190.54|14190.54|14189.94|14189.94|0
1645691320000|2022-02-24 08:28:40|14192.37|14192.37|14192.37|14192.37|14192.37|14192.37|14192.37|14192.37|0
1645691330000|2022-02-24 08:28:50|14184.25|14184.25|14173.97|14173.97|14185.28|14185.28|14173.97|14173.97|0
1645691340000|2022-02-24 08:29:00|14170.32|14170.32|14162.94|14162.94|14170.32|14170.32|14162.32|14162.32|0
1645691350000|2022-02-24 08:29:10|14162.73|14162.73|14162.12|14162.12|14162.73|14162.73|14162.12|14162.12|0
1645691360000|2022-02-24 08:29:20|14152.07|14152.07|14153.91|14153.91|14157.81|14157.81|14152.07|14152.07|0
1645691380000|2022-02-24 08:29:40|14149.67|14149.67|14149.67|14149.67|14149.67|14149.67|14149.67|14149.67|0
1645691390000|2022-02-24 08:29:50|14149.46|14149.46|14153.59|14153.59|14154.62|14154.62|14149.46|14149.46|0
1645691400000|2022-02-24 08:30:00|14149.57|14149.57|14147.72|14147.72|14149.57|14149.57|14146.82|14146.82|0
1645691410000|2022-02-24 08:30:10|14146.08|14146.08|14150.28|14150.28|14150.69|14150.69|14146.08|14146.08|0
1645691420000|2022-02-24 08:30:20|14155.19|14155.19|14158.96|14158.96|14158.96|14158.96|14155.19|14155.19|0
1645691430000|2022-02-24 08:30:30|14156.09|14156.09|14150.36|14150.36|14156.09|14156.09|14150.36|14150.36|0
1645691450000|2022-02-24 08:30:50|14152.75|14152.75|14151.93|14151.93|14152.75|14152.75|14151.93|14151.93|0
1645691460000|2022-02-24 08:31:00|14151.01|14151.01|14153.46|14153.46|14153.46|14153.46|14151.01|14151.01|0
1645691470000|2022-02-24 08:31:10|14152.52|14152.52|14150.94|14150.94|14152.52|14152.52|14150.94|14150.94|0
1645691480000|2022-02-24 08:31:20|14150.73|14150.73|14144.95|14144.95|14150.73|14150.73|14144.95|14144.95|0
1645691490000|2022-02-24 08:31:30|14144.13|14144.13|14136.37|14136.37|14144.13|14144.13|14136.37|14136.37|0
1645691500000|2022-02-24 08:31:40|14134.96|14134.96|14125.73|14125.73|14134.96|14134.96|14124.06|14124.06|0
1645691510000|2022-02-24 08:31:50|14125.29|14125.29|14126.14|14126.14|14126.14|14126.14|14125.03|14125.03|0
1645691520000|2022-02-24 08:32:00|14124.31|14124.31|14124.31|14124.31|14124.31|14124.31|14124.31|14124.31|0
1645691530000|2022-02-24 08:32:10|14123.6|14123.6|14123.81|14123.81|14123.81|14123.81|14123.6|14123.6|0
1645691540000|2022-02-24 08:32:20|14124.93|14124.93|14131.42|14131.42|14131.42|14131.42|14124.93|14124.93|0
1645691550000|2022-02-24 08:32:30|14131.88|14131.88|14143.73|14143.73|14144.65|14144.65|14131.88|14131.88|0
1645691560000|2022-02-24 08:32:40|14142.3|14142.3|14142.71|14142.71|14142.71|14142.71|14142.3|14142.3|0
1645691570000|2022-02-24 08:32:50|14141.04|14141.04|14141.45|14141.45|14141.45|14141.45|14141.04|14141.04|0
1645691580000|2022-02-24 08:33:00|14141.65|14141.65|14156.09|14156.09|14156.09|14156.09|14141.65|14141.65|0
1645691590000|2022-02-24 08:33:10|14159.44|14159.44|14182.02|14182.02|14182.02|14182.02|14159.44|14159.44|0
1645691600000|2022-02-24 08:33:20|14181.2|14181.2|14181.14|14181.14|14182.61|14182.61|14181.14|14181.14|0
1645691610000|2022-02-24 08:33:30|14176.84|14176.84|14176.84|14176.84|14176.84|14176.84|14176.84|14176.84|0
1645691620000|2022-02-24 08:33:40|14173.57|14173.57|14170.7|14170.7|14173.57|14173.57|14170.7|14170.7|0
1645691630000|2022-02-24 08:33:50|14170.14|14170.14|14164.25|14164.25|14170.14|14170.14|14163.31|14163.31|0
1645691640000|2022-02-24 08:34:00|14165.17|14165.17|14170.5|14170.5|14170.5|14170.5|14165.17|14165.17|0
1645691650000|2022-02-24 08:34:10|14174|14174|14176.29|14176.29|14176.29|14176.29|14174|14174|0
1645691660000|2022-02-24 08:34:20|14176.5|14176.5|14176.5|14176.5|14176.5|14176.5|14176.5|14176.5|0
1645691670000|2022-02-24 08:34:30|14175.47|14175.47|14175.47|14175.47|14175.68|14175.68|14174.85|14174.85|0
1645691680000|2022-02-24 08:34:40|14175.06|14175.06|14175.06|14175.06|14175.06|14175.06|14175.06|14175.06|0
1645691700000|2022-02-24 08:35:00|14177.93|14177.93|14179.76|14179.76|14179.76|14179.76|14177.93|14177.93|0
1645691710000|2022-02-24 08:35:10|14180.32|14180.32|14180.32|14180.32|14180.32|14180.32|14180.32|14180.32|0
1645691720000|2022-02-24 08:35:20|14179.2|14179.2|14170.21|14170.21|14180.46|14180.46|14169.95|14169.95|0
1645691730000|2022-02-24 08:35:30|14166.87|14166.87|14155.86|14155.86|14166.87|14166.87|14155.86|14155.86|0
1645691740000|2022-02-24 08:35:40|14154.22|14154.22|14151.81|14151.81|14154.22|14154.22|14151.81|14151.81|0
1645691750000|2022-02-24 08:35:50|14146.07|14146.07|14147.51|14147.51|14150.37|14150.37|14146.07|14146.07|0
1645691760000|2022-02-24 08:36:00|14139.28|14139.28|14138.86|14138.86|14139.69|14139.69|14138.86|14138.86|0
1645691770000|2022-02-24 08:36:10|14138.04|14138.04|14136.4|14136.4|14138.04|14138.04|14136.4|14136.4|0
1645691780000|2022-02-24 08:36:20|14134.57|14134.57|14129.29|14129.29|14134.57|14134.57|14129.29|14129.29|0
1645691790000|2022-02-24 08:36:30|14127.65|14127.65|14130.52|14130.52|14130.52|14130.52|14127.65|14127.65|0
1645691800000|2022-02-24 08:36:40|14131.14|14131.14|14131.08|14131.08|14133.66|14133.66|14130.22|14130.22|0
1645691810000|2022-02-24 08:36:50|14131.99|14131.99|14130.56|14130.56|14132.2|14132.2|14130.56|14130.56|0
1645691820000|2022-02-24 08:37:00|14132.39|14132.39|14141.4|14141.4|14141.4|14141.4|14132.39|14132.39|0
1645691830000|2022-02-24 08:37:10|14139.98|14139.98|14139.78|14139.78|14139.98|14139.98|14139.78|14139.78|0
1645691850000|2022-02-24 08:37:30|14134.05|14134.05|14123.38|14123.38|14134.05|14134.05|14123.38|14123.38|0
1645691860000|2022-02-24 08:37:40|14123.17|14123.17|14127.48|14127.48|14127.48|14127.48|14123.17|14123.17|0
1645691880000|2022-02-24 08:38:00|14128.07|14128.07|14117.74|14117.74|14128.07|14128.07|14117.74|14117.74|0
1645691890000|2022-02-24 08:38:10|14116.92|14116.92|14113.3|14113.3|14116.92|14116.92|14113.3|14113.3|0
1645691900000|2022-02-24 08:38:20|14114.24|14114.24|14128.9|14128.9|14129.51|14129.51|14114.24|14114.24|0
1645691910000|2022-02-24 08:38:30|14126.15|14126.15|14125.14|14125.14|14126.15|14126.15|14124.73|14124.73|0
1645691920000|2022-02-24 08:38:40|14124.12|14124.12|14124.94|14124.94|14124.94|14124.94|14124.12|14124.12|0
1645691930000|2022-02-24 08:38:50|14127.29|14127.29|14129.12|14129.12|14129.12|14129.12|14127.29|14127.29|0
1645691940000|2022-02-24 08:39:00|14128.3|14128.3|14129.87|14129.87|14129.87|14129.87|14128.3|14128.3|0
1645691950000|2022-02-24 08:39:10|14135.09|14135.09|14136.35|14136.35|14136.76|14136.76|14135.09|14135.09|0
1645691960000|2022-02-24 08:39:20|14136.57|14136.57|14133.18|14133.18|14136.57|14136.57|14132.27|14132.27|0
1645691980000|2022-02-24 08:39:40|14133.74|14133.74|14137.89|14137.89|14137.89|14137.89|14133.74|14133.74|0
1645692010000|2022-02-24 08:40:10|14139.72|14139.72|14139.72|14139.72|14139.72|14139.72|14139.72|14139.72|0
1645692020000|2022-02-24 08:40:20|14138.81|14138.81|14136.67|14136.67|14138.81|14138.81|14136.67|14136.67|0
1645692070000|2022-02-24 08:41:10|14135.76|14135.76|14138.81|14138.81|14138.81|14138.81|14135.76|14135.76|0
1645692080000|2022-02-24 08:41:20|14139.26|14139.26|14139.26|14139.26|14139.26|14139.26|14139.26|14139.26|0
1645692090000|2022-02-24 08:41:30|14141.72|14141.72|14126.29|14126.29|14141.72|14141.72|14126.07|14126.07|0
1645692100000|2022-02-24 08:41:40|14125.88|14125.88|14125.88|14125.88|14125.88|14125.88|14125.88|14125.88|0
1645692110000|2022-02-24 08:41:50|14124.85|14124.85|14120.47|14120.47|14124.85|14124.85|14120.47|14120.47|0
1645692120000|2022-02-24 08:42:00|14120.26|14120.26|14117.98|14117.98|14120.26|14120.26|14117.98|14117.98|0
1645692130000|2022-02-24 08:42:10|14113.88|14113.88|14113.88|14113.88|14113.88|14113.88|14113.88|14113.88|0
1645692140000|2022-02-24 08:42:20|14113.47|14113.47|14113.47|14113.47|14113.47|14113.47|14113.47|14113.47|0
1645692150000|2022-02-24 08:42:30|14110.73|14110.73|14095.4|14095.4|14110.73|14110.73|14095.4|14095.4|0
1645692160000|2022-02-24 08:42:40|14092.53|14092.53|14092.53|14092.53|14092.53|14092.53|14092.53|14092.53|0
1645692170000|2022-02-24 08:42:50|14093.42|14093.42|14094.24|14094.24|14094.24|14094.24|14093.42|14093.42|0
1645692180000|2022-02-24 08:43:00|14091.49|14091.49|14091.49|14091.49|14091.49|14091.49|14091.49|14091.49|0
1645692190000|2022-02-24 08:43:10|14089.67|14089.67|14089.67|14089.67|14089.67|14089.67|14089.67|14089.67|0
1645692200000|2022-02-24 08:43:20|14090.11|14090.11|14093.79|14093.79|14093.79|14093.79|14090.11|14090.11|0
1645692210000|2022-02-24 08:43:30|14087.87|14087.87|14085.19|14085.19|14087.87|14087.87|14081.98|14081.98|0
1645692220000|2022-02-24 08:43:40|14085.41|14085.41|14085.41|14085.41|14085.41|14085.41|14085.41|14085.41|0
1645692230000|2022-02-24 08:43:50|14087.29|14087.29|14085.35|14085.35|14087.29|14087.29|14085.35|14085.35|0
1645692240000|2022-02-24 08:44:00|14087.8|14087.8|14091.02|14091.02|14091.02|14091.02|14087.8|14087.8|0
1645692250000|2022-02-24 08:44:10|14092.69|14092.69|14095.31|14095.31|14095.31|14095.31|14092.69|14092.69|0
1645692260000|2022-02-24 08:44:20|14099.61|14099.61|14102.68|14102.68|14102.68|14102.68|14099.61|14099.61|0
1645692270000|2022-02-24 08:44:30|14106.06|14106.06|14108.82|14108.82|14109.53|14109.53|14106.06|14106.06|0
1645692280000|2022-02-24 08:44:40|14109.28|14109.28|14109.75|14109.75|14109.75|14109.75|14109.28|14109.28|0
1645692290000|2022-02-24 08:44:50|14108.81|14108.81|14107.69|14107.69|14108.81|14108.81|14107.4|14107.4|0
1645692300000|2022-02-24 08:45:00|14107.24|14107.24|14105.75|14105.75|14107.24|14107.24|14103.52|14103.52|0
1645692310000|2022-02-24 08:45:10|14106.23|14106.23|14105.53|14105.53|14107.14|14107.14|14101.03|14101.03|0
1645692320000|2022-02-24 08:45:20|14104.62|14104.62|14104.62|14104.62|14104.62|14104.62|14104.62|14104.62|0
1645692330000|2022-02-24 08:45:30|14104.16|14104.16|14104.72|14104.72|14104.72|14104.72|14104.16|14104.16|0
1645692360000|2022-02-24 08:46:00|14109.37|14109.37|14111.97|14111.97|14111.97|14111.97|14109.37|14109.37|0
1645692370000|2022-02-24 08:46:10|14113.08|14113.08|14113.08|14113.08|14113.08|14113.08|14113.08|14113.08|0
1645692390000|2022-02-24 08:46:30|14111.41|14111.41|14111.41|14111.41|14111.41|14111.41|14111.41|14111.41|0
1645692400000|2022-02-24 08:46:40|14113.29|14113.29|14113.29|14113.29|14113.29|14113.29|14113.29|14113.29|0
1645692410000|2022-02-24 08:46:50|14119.03|14119.03|14119.03|14119.03|14119.03|14119.03|14119.03|14119.03|0
1645692420000|2022-02-24 08:47:00|14123.33|14123.33|14141.26|14141.26|14142.18|14142.18|14123.33|14123.33|0
1645692430000|2022-02-24 08:47:10|14144.01|14144.01|14144.01|14144.01|14144.01|14144.01|14144.01|14144.01|0
1645692450000|2022-02-24 08:47:30|14144.92|14144.92|14144.7|14144.7|14146.33|14146.33|14143.78|14143.78|0
1645692460000|2022-02-24 08:47:40|14141.83|14141.83|14138.35|14138.35|14141.83|14141.83|14138.09|14138.09|0
1645692470000|2022-02-24 08:47:50|14139.98|14139.98|14139.98|14139.98|14141.42|14141.42|14139.98|14139.98|0
1645692480000|2022-02-24 08:48:00|14142.97|14142.97|14142.97|14142.97|14142.97|14142.97|14142.97|14142.97|0
1645692490000|2022-02-24 08:48:10|14141.55|14141.55|14136.97|14136.97|14141.76|14141.76|14136.97|14136.97|0
1645692510000|2022-02-24 08:48:30|14141.27|14141.27|14141.27|14141.27|14141.27|14141.27|14141.27|14141.27|0
1645692520000|2022-02-24 08:48:40|14139.64|14139.64|14141.05|14141.05|14141.05|14141.05|14139.64|14139.64|0
1645692530000|2022-02-24 08:48:50|14140.13|14140.13|14140.69|14140.69|14140.69|14140.69|14140.13|14140.13|0
1645692540000|2022-02-24 08:49:00|14141.51|14141.51|14140.04|14140.04|14141.51|14141.51|14140.04|14140.04|0
1645692550000|2022-02-24 08:49:10|14140.85|14140.85|14139.91|14139.91|14140.85|14140.85|14139.91|14139.91|0
1645692560000|2022-02-24 08:49:20|14141.59|14141.59|14141.59|14141.59|14141.59|14141.59|14141.59|14141.59|0
1645692580000|2022-02-24 08:49:40|14137.5|14137.5|14136.51|14136.51|14137.5|14137.5|14136.51|14136.51|0
1645692590000|2022-02-24 08:49:50|14135.27|14135.27|14135.07|14135.07|14135.27|14135.27|14135.07|14135.07|0
1645692600000|2022-02-24 08:50:00|14133.39|14133.39|14130.65|14130.65|14133.39|14133.39|14130.65|14130.65|0
1645692610000|2022-02-24 08:50:10|14129.71|14129.71|14129.71|14129.71|14129.71|14129.71|14129.71|14129.71|0
1645692630000|2022-02-24 08:50:30|14128.59|14128.59|14128.59|14128.59|14128.59|14128.59|14128.59|14128.59|0
1645692650000|2022-02-24 08:50:50|14113.48|14113.48|14112.24|14112.24|14113.48|14113.48|14111.42|14111.42|0
1645692660000|2022-02-24 08:51:00|14114.07|14114.07|14114.07|14114.07|14114.07|14114.07|14114.07|14114.07|0
1645692670000|2022-02-24 08:51:10|14112.63|14112.63|14119.81|14119.81|14119.81|14119.81|14112.63|14112.63|0
1645692680000|2022-02-24 08:51:20|14123.9|14123.9|14125.73|14125.73|14125.73|14125.73|14123.9|14123.9|0
1645692720000|2022-02-24 08:52:00|14124.09|14124.09|14124.09|14124.09|14124.09|14124.09|14124.09|14124.09|0
1645692740000|2022-02-24 08:52:20|14132.7|14132.7|14132.7|14132.7|14132.7|14132.7|14132.7|14132.7|0
1645692750000|2022-02-24 08:52:30|14134.69|14134.69|14134.69|14134.69|14134.69|14134.69|14134.69|14134.69|0
1645692760000|2022-02-24 08:52:40|14137.43|14137.43|14137.43|14137.43|14137.43|14137.43|14137.43|14137.43|0
1645692790000|2022-02-24 08:53:10|14137.23|14137.23|14138.14|14138.14|14138.14|14138.14|14137.23|14137.23|0
1645692800000|2022-02-24 08:53:20|14139.06|14139.06|14139.51|14139.51|14139.51|14139.51|14139.06|14139.06|0
1645692810000|2022-02-24 08:53:30|14142.26|14142.26|14160.68|14160.68|14160.68|14160.68|14142.26|14142.26|0
1645692820000|2022-02-24 08:53:40|14161.3|14161.3|14162.53|14162.53|14162.53|14162.53|14161.3|14161.3|0
1645692830000|2022-02-24 08:53:50|14163.34|14163.34|14163.34|14163.34|14163.34|14163.34|14163.34|14163.34|0
1645692840000|2022-02-24 08:54:00|14161.93|14161.93|14163.05|14163.05|14163.05|14163.05|14161.93|14161.93|0
1645692850000|2022-02-24 08:54:10|14162.13|14162.13|14164.14|14164.14|14165.78|14165.78|14162.13|14162.13|0
1645692860000|2022-02-24 08:54:20|14163.32|14163.32|14163.32|14163.32|14163.32|14163.32|14163.32|14163.32|0
1645692870000|2022-02-24 08:54:30|14160.46|14160.46|14153.14|14153.14|14160.46|14160.46|14153.14|14153.14|0
1645692890000|2022-02-24 08:54:50|14153.69|14153.69|14153.69|14153.69|14153.69|14153.69|14153.69|14153.69|0
1645692900000|2022-02-24 08:55:00|14151.24|14151.24|14151.24|14151.24|14151.24|14151.24|14151.24|14151.24|0
1645692920000|2022-02-24 08:55:20|14149.81|14149.81|14152.36|14152.36|14153.3|14153.3|14149.81|14149.81|0
1645692930000|2022-02-24 08:55:30|14153.47|14153.47|14165.26|14165.26|14165.26|14165.26|14153.47|14153.47|0
1645692940000|2022-02-24 08:55:40|14166.09|14166.09|14168.88|14168.88|14168.88|14168.88|14166.09|14166.09|0
1645692950000|2022-02-24 08:55:50|14170.07|14170.07|14169.46|14169.46|14170.07|14170.07|14169.46|14169.46|0
1645692960000|2022-02-24 08:56:00|14169.04|14169.04|14173.2|14173.2|14173.2|14173.2|14169.04|14169.04|0
1645692990000|2022-02-24 08:56:30|14172.64|14172.64|14172.64|14172.64|14172.64|14172.64|14172.64|14172.64|0
1645693000000|2022-02-24 08:56:40|14172.18|14172.18|14172.18|14172.18|14172.18|14172.18|14172.18|14172.18|0
1645693020000|2022-02-24 08:57:00|14172.8|14172.8|14172.8|14172.8|14172.8|14172.8|14172.8|14172.8|0
1645693040000|2022-02-24 08:57:20|14171.89|14171.89|14171.89|14171.89|14171.89|14171.89|14171.89|14171.89|0
1645693060000|2022-02-24 08:57:40|14177.62|14177.62|14179.3|14179.3|14179.3|14179.3|14177.62|14177.62|0
1645693080000|2022-02-24 08:58:00|14181.13|14181.13|14188.3|14188.3|14188.3|14188.3|14181.13|14181.13|0
1645693090000|2022-02-24 08:58:10|14185.43|14185.43|14186.86|14186.86|14186.86|14186.86|14185.43|14185.43|0
1645693100000|2022-02-24 08:58:20|14188.54|14188.54|14188.54|14188.54|14188.54|14188.54|14188.54|14188.54|0
1645693110000|2022-02-24 08:58:30|14187.98|14187.98|14187.98|14187.98|14187.98|14187.98|14187.98|14187.98|0
1645693130000|2022-02-24 08:58:50|14186.15|14186.15|14180.36|14180.36|14186.15|14186.15|14179.44|14179.44|0
1645693140000|2022-02-24 08:59:00|14178.92|14178.92|14176.57|14176.57|14178.92|14178.92|14175.66|14175.66|0
1645693160000|2022-02-24 08:59:20|14175.14|14175.14|14175.81|14175.81|14175.81|14175.81|14175.14|14175.14|0
1645693170000|2022-02-24 08:59:30|14174.87|14174.87|14174.87|14174.87|14174.87|14174.87|14174.87|14174.87|0
1645693180000|2022-02-24 08:59:40|14173.48|14173.48|14172.66|14172.66|14173.48|14173.48|14172.66|14172.66|0
1645693190000|2022-02-24 08:59:50|14170.43|14170.43|14170.43|14170.43|14170.43|14170.43|14170.43|14170.43|0
1645693230000|2022-02-24 09:00:30|14173.3|14173.3|14172.84|14172.84|14173.3|14173.3|14172.84|14172.84|0
1645693240000|2022-02-24 09:00:40|14170.09|14170.09|14170.09|14170.09|14170.09|14170.09|14170.09|14170.09|0
1645693250000|2022-02-24 09:00:50|14171.92|14171.92|14173.57|14173.57|14173.57|14173.57|14171.47|14171.47|0
1645693270000|2022-02-24 09:01:10|14176.44|14176.44|14180.09|14180.09|14180.09|14180.09|14176.44|14176.44|0
1645693280000|2022-02-24 09:01:20|14179.62|14179.62|14176.39|14176.39|14179.62|14179.62|14176.39|14176.39|0
1645693290000|2022-02-24 09:01:30|14175.83|14175.83|14175.83|14175.83|14175.83|14175.83|14175.83|14175.83|0
1645693300000|2022-02-24 09:01:40|14172.96|14172.96|14164.05|14164.05|14172.96|14172.96|14164.05|14164.05|0
1645693310000|2022-02-24 09:01:50|14162.06|14162.06|14160.95|14160.95|14162.06|14162.06|14160.95|14160.95|0
1645693320000|2022-02-24 09:02:00|14160.03|14160.03|14160.95|14160.95|14160.95|14160.95|14159.22|14159.22|0
1645693330000|2022-02-24 09:02:10|14161.89|14161.89|14165.87|14165.87|14165.87|14165.87|14161.89|14161.89|0
1645693340000|2022-02-24 09:02:20|14166.69|14166.69|14166.69|14166.69|14166.69|14166.69|14166.69|14166.69|0
1645693350000|2022-02-24 09:02:30|14167.15|14167.15|14167.15|14167.15|14167.15|14167.15|14167.15|14167.15|0
1645693360000|2022-02-24 09:02:40|14166.21|14166.21|14164.66|14164.66|14166.21|14166.21|14164.66|14164.66|0
1645693370000|2022-02-24 09:02:50|14165.47|14165.47|14165.47|14165.47|14165.47|14165.47|14165.47|14165.47|0
1645693380000|2022-02-24 09:03:00|14166.39|14166.39|14165.57|14165.57|14166.39|14166.39|14165.57|14165.57|0
1645693390000|2022-02-24 09:03:10|14166.13|14166.13|14166.13|14166.13|14166.13|14166.13|14166.13|14166.13|0
1645693400000|2022-02-24 09:03:20|14166.95|14166.95|14166.95|14166.95|14166.95|14166.95|14166.95|14166.95|0
1645693420000|2022-02-24 09:03:40|14166.49|14166.49|14163.49|14163.49|14166.49|14166.49|14163.49|14163.49|0
1645693430000|2022-02-24 09:03:50|14164.31|14164.31|14164.87|14164.87|14164.87|14164.87|14164.31|14164.31|0
1645693440000|2022-02-24 09:04:00|14165.68|14165.68|14165.68|14165.68|14165.68|14165.68|14165.68|14165.68|0
1645693450000|2022-02-24 09:04:10|14167.12|14167.12|14171.45|14171.45|14171.45|14171.45|14167.12|14167.12|0
1645693460000|2022-02-24 09:04:20|14174.32|14174.32|14174.32|14174.32|14174.32|14174.32|14174.32|14174.32|0
1645693470000|2022-02-24 09:04:30|14175.27|14175.27|14179.94|14179.94|14179.94|14179.94|14174.79|14174.79|0
1645693480000|2022-02-24 09:04:40|14179.84|14179.84|14177.09|14177.09|14179.84|14179.84|14177.09|14177.09|0
1645693500000|2022-02-24 09:05:00|14175.26|14175.26|14174.44|14174.44|14175.26|14175.26|14173.62|14173.62|0
1645693510000|2022-02-24 09:05:10|14175.26|14175.26|14176.69|14176.69|14176.69|14176.69|14175.26|14175.26|0
1645693520000|2022-02-24 09:05:20|14178.52|14178.52|14171.75|14171.75|14178.52|14178.52|14171.75|14171.75|0
1645693530000|2022-02-24 09:05:30|14171.19|14171.19|14171.19|14171.19|14171.19|14171.19|14171.19|14171.19|0
1645693540000|2022-02-24 09:05:40|14171.75|14171.75|14171.75|14171.75|14171.75|14171.75|14171.75|14171.75|0
1645693560000|2022-02-24 09:06:00|14171.19|14171.19|14169.36|14169.36|14171.19|14171.19|14169.36|14169.36|0
1645693570000|2022-02-24 09:06:10|14168.81|14168.81|14168.81|14168.81|14168.81|14168.81|14168.81|14168.81|0
1645693580000|2022-02-24 09:06:20|14164.11|14164.11|14159.57|14159.57|14164.11|14164.11|14159.57|14159.57|0
1645693590000|2022-02-24 09:06:30|14159.78|14159.78|14159.43|14159.43|14159.78|14159.78|14158.96|14158.96|0
1645693600000|2022-02-24 09:06:40|14162.18|14162.18|14162.18|14162.18|14162.18|14162.18|14162.18|14162.18|0
1645693610000|2022-02-24 09:06:50|14163.29|14163.29|14174.32|14174.32|14174.32|14174.32|14163.29|14163.29|0
1645693620000|2022-02-24 09:07:00|14175.29|14175.29|14191.39|14191.39|14191.39|14191.39|14175.29|14175.29|0
1645693640000|2022-02-24 09:07:20|14192.8|14192.8|14191.88|14191.88|14192.8|14192.8|14191.88|14191.88|0
1645693660000|2022-02-24 09:07:40|14194.12|14194.12|14193|14193|14194.12|14194.12|14193|14193|0
1645693670000|2022-02-24 09:07:50|14197.39|14197.39|14204.56|14204.56|14204.56|14204.56|14197.39|14197.39|0
1645693680000|2022-02-24 09:08:00|14207.3|14207.3|14212.97|14212.97|14212.97|14212.97|14207.3|14207.3|0
1645693690000|2022-02-24 09:08:10|14213.53|14213.53|14213.53|14213.53|14213.53|14213.53|14213.53|14213.53|0
1645693700000|2022-02-24 09:08:20|14214.09|14214.09|14214.09|14214.09|14214.09|14214.09|14214.09|14214.09|0
1645693710000|2022-02-24 09:08:30|14216.54|14216.54|14235.2|14235.2|14235.2|14235.2|14216.54|14216.54|0
1645693720000|2022-02-24 09:08:40|14236.88|14236.88|14243.84|14243.84|14243.84|14243.84|14236.88|14236.88|0
1645693740000|2022-02-24 09:09:00|14246.59|14246.59|14249.54|14249.54|14249.99|14249.99|14246.59|14246.59|0
1645693750000|2022-02-24 09:09:10|14249.74|14249.74|14258.93|14258.93|14258.93|14258.93|14248.92|14248.92|0
1645693770000|2022-02-24 09:09:30|14258.47|14258.47|14247.63|14247.63|14258.47|14258.47|14247.63|14247.63|0
1645693780000|2022-02-24 09:09:40|14244.76|14244.76|14244.92|14244.92|14244.92|14244.92|14243.09|14243.09|0
1645693790000|2022-02-24 09:09:50|14242.46|14242.46|14241.05|14241.05|14242.46|14242.46|14241.05|14241.05|0
1645693800000|2022-02-24 09:10:00|14241.87|14241.87|14241.87|14241.87|14241.87|14241.87|14241.87|14241.87|0
1645693810000|2022-02-24 09:10:10|14240.23|14240.23|14228.86|14228.86|14240.23|14240.23|14228.86|14228.86|0
1645693820000|2022-02-24 09:10:20|14228.57|14228.57|14230.03|14230.03|14230.03|14230.03|14228.57|14228.57|0
1645693830000|2022-02-24 09:10:30|14229.08|14229.08|14228.4|14228.4|14229.08|14229.08|14228.4|14228.4|0
1645693840000|2022-02-24 09:10:40|14228.04|14228.04|14227.95|14227.95|14230|14230|14227.14|14227.14|0
1645693850000|2022-02-24 09:10:50|14229.39|14229.39|14229.39|14229.39|14229.39|14229.39|14229.39|14229.39|0
1645693860000|2022-02-24 09:11:00|14228.57|14228.57|14226.74|14226.74|14228.57|14228.57|14226.74|14226.74|0
1645693880000|2022-02-24 09:11:20|14225.83|14225.83|14223.78|14223.78|14225.83|14225.83|14223.78|14223.78|0
1645693890000|2022-02-24 09:11:30|14222.96|14222.96|14222.96|14222.96|14222.96|14222.96|14222.96|14222.96|0
1645693910000|2022-02-24 09:11:50|14224.07|14224.07|14226.62|14226.62|14226.62|14226.62|14224.07|14224.07|0
1645693920000|2022-02-24 09:12:00|14227.44|14227.44|14224.88|14224.88|14227.47|14227.47|14224.88|14224.88|0
1645693930000|2022-02-24 09:12:10|14223.45|14223.45|14216.09|14216.09|14223.45|14223.45|14216.09|14216.09|0
1645693940000|2022-02-24 09:12:20|14218.96|14218.96|14224.83|14224.83|14224.83|14224.83|14218.51|14218.51|0
1645693950000|2022-02-24 09:12:30|14225.77|14225.77|14228.98|14228.98|14228.98|14228.98|14225.77|14225.77|0
1645693960000|2022-02-24 09:12:40|14228.51|14228.51|14225.86|14225.86|14228.51|14228.51|14225.86|14225.86|0
1645693990000|2022-02-24 09:13:10|14224.03|14224.03|14213.56|14213.56|14224.03|14224.03|14213.56|14213.56|0
1645694000000|2022-02-24 09:13:20|14212.65|14212.65|14194.89|14194.89|14212.65|14212.65|14194.89|14194.89|0
1645694010000|2022-02-24 09:13:30|14195.81|14195.81|14195.81|14195.81|14195.81|14195.81|14194.89|14194.89|0
1645694020000|2022-02-24 09:13:40|14187.13|14187.13|14187.13|14187.13|14187.13|14187.13|14187.13|14187.13|0
1645694040000|2022-02-24 09:14:00|14186.21|14186.21|14190.74|14190.74|14190.74|14190.74|14183.98|14183.98|0
1645694050000|2022-02-24 09:14:10|14189.8|14189.8|14187.06|14187.06|14189.8|14189.8|14187.06|14187.06|0
1645694060000|2022-02-24 09:14:20|14188.95|14188.95|14188.95|14188.95|14188.95|14188.95|14188.95|14188.95|0
1645694080000|2022-02-24 09:14:40|14189.51|14189.51|14189.31|14189.31|14189.51|14189.51|14188.39|14188.39|0
1645694090000|2022-02-24 09:14:50|14190.72|14190.72|14190.25|14190.25|14190.72|14190.72|14190.25|14190.25|0
1645694100000|2022-02-24 09:15:00|14191.93|14191.93|14201.82|14201.82|14201.82|14201.82|14191.93|14191.93|0
1645694120000|2022-02-24 09:15:20|14202.64|14202.64|14202.64|14202.64|14202.64|14202.64|14202.64|14202.64|0
1645694130000|2022-02-24 09:15:30|14203.76|14203.76|14207.55|14207.55|14207.55|14207.55|14203.76|14203.76|0
1645694140000|2022-02-24 09:15:40|14208.01|14208.01|14213.25|14213.25|14213.25|14213.25|14208.01|14208.01|0
1645694150000|2022-02-24 09:15:50|14211.42|14211.42|14216.92|14216.92|14216.92|14216.92|14211.42|14211.42|0
1645694160000|2022-02-24 09:16:00|14216.01|14216.01|14213.94|14213.94|14216.59|14216.59|14213.31|14213.31|0
1645694170000|2022-02-24 09:16:10|14211.07|14211.07|14208.43|14208.43|14211.07|14211.07|14207.51|14207.51|0
1645694180000|2022-02-24 09:16:20|14206.54|14206.54|14206.54|14206.54|14206.54|14206.54|14206.54|14206.54|0
1645694200000|2022-02-24 09:16:40|14206.08|14206.08|14206.08|14206.08|14206.08|14206.08|14206.08|14206.08|0
1645694210000|2022-02-24 09:16:50|14207|14207|14205.32|14205.32|14207|14207|14205.32|14205.32|0
1645694220000|2022-02-24 09:17:00|14203.5|14203.5|14201.04|14201.04|14203.5|14203.5|14201.04|14201.04|0
1645694230000|2022-02-24 09:17:10|14202.48|14202.48|14203.91|14203.91|14203.91|14203.91|14202.48|14202.48|0
1645694240000|2022-02-24 09:17:20|14206.14|14206.14|14208.69|14208.69|14208.69|14208.69|14206.14|14206.14|0
1645694250000|2022-02-24 09:17:30|14207.78|14207.78|14206.86|14206.86|14207.78|14207.78|14206.86|14206.86|0
1645694270000|2022-02-24 09:17:50|14207.78|14207.78|14205.43|14205.43|14207.78|14207.78|14205.43|14205.43|0
1645694280000|2022-02-24 09:18:00|14204.52|14204.52|14202.69|14202.69|14204.52|14204.52|14202.69|14202.69|0
1645694290000|2022-02-24 09:18:10|14204.52|14204.52|14204.52|14204.52|14204.52|14204.52|14204.52|14204.52|0
1645694300000|2022-02-24 09:18:20|14202.84|14202.84|14203.96|14203.96|14203.96|14203.96|14202.84|14202.84|0
1645694310000|2022-02-24 09:18:30|14204.52|14204.52|14216.42|14216.42|14216.42|14216.42|14204.52|14204.52|0
1645694320000|2022-02-24 09:18:40|14215.51|14215.51|14214.59|14214.59|14215.51|14215.51|14214.59|14214.59|0
1645694330000|2022-02-24 09:18:50|14213.68|14213.68|14217.89|14217.89|14217.89|14217.89|14213.68|14213.68|0
1645694340000|2022-02-24 09:19:00|14216.06|14216.06|14218.42|14218.42|14219.33|14219.33|14216.06|14216.06|0
1645694350000|2022-02-24 09:19:10|14217.6|14217.6|14217.6|14217.6|14219.43|14219.43|14217.6|14217.6|0
1645694360000|2022-02-24 09:19:20|14216.66|14216.66|14216.66|14216.66|14216.66|14216.66|14216.66|14216.66|0
1645694370000|2022-02-24 09:19:30|14215.74|14215.74|14215.77|14215.77|14218.61|14218.61|14215.74|14215.74|0
1645694380000|2022-02-24 09:19:40|14214.13|14214.13|14211.89|14211.89|14214.13|14214.13|14211.89|14211.89|0
1645694390000|2022-02-24 09:19:50|14210.98|14210.98|14199.41|14199.41|14210.98|14210.98|14199.41|14199.41|0
1645694400000|2022-02-24 09:20:00|14198.41|14198.41|14199.13|14199.13|14199.13|14199.13|14198.22|14198.22|0
1645694410000|2022-02-24 09:20:10|14198.57|14198.57|14199.81|14199.81|14199.81|14199.81|14196.94|14196.94|0
1645694420000|2022-02-24 09:20:20|14201.24|14201.24|14204.1|14204.1|14205.53|14205.53|14201.24|14201.24|0
1645694440000|2022-02-24 09:20:40|14201.51|14201.51|14201.51|14201.51|14201.51|14201.51|14201.51|14201.51|0
1645694450000|2022-02-24 09:20:50|14200.95|14200.95|14203.7|14203.7|14203.7|14203.7|14200.95|14200.95|0
1645694460000|2022-02-24 09:21:00|14206.15|14206.15|14206.71|14206.71|14206.71|14206.71|14206.15|14206.15|0
1645694490000|2022-02-24 09:21:30|14207.62|14207.62|14207.62|14207.62|14207.62|14207.62|14207.62|14207.62|0
1645694500000|2022-02-24 09:21:40|14208.54|14208.54|14208.54|14208.54|14208.54|14208.54|14208.54|14208.54|0
1645694510000|2022-02-24 09:21:50|14209.09|14209.09|14209.09|14209.09|14209.09|14209.09|14209.09|14209.09|0
1645694520000|2022-02-24 09:22:00|14210.73|14210.73|14210.73|14210.73|14210.73|14210.73|14210.73|14210.73|0
1645694530000|2022-02-24 09:22:10|14210.52|14210.52|14210.32|14210.32|14210.52|14210.52|14210.32|14210.32|0
1645694540000|2022-02-24 09:22:20|14213.14|14213.14|14233.99|14233.99|14233.99|14233.99|14213.14|14213.14|0
1645694550000|2022-02-24 09:22:30|14237.65|14237.65|14239.53|14239.53|14239.53|14239.53|14237.65|14237.65|0
1645694560000|2022-02-24 09:22:40|14240.2|14240.2|14256.56|14256.56|14256.56|14256.56|14240.2|14240.2|0
1645694570000|2022-02-24 09:22:50|14257.39|14257.39|14265.05|14265.05|14266.69|14266.69|14257.39|14257.39|0
1645694580000|2022-02-24 09:23:00|14273.66|14273.66|14273.64|14273.64|14273.66|14273.66|14270.79|14270.79|0
1645694590000|2022-02-24 09:23:10|14274.55|14274.55|14273.97|14273.97|14274.55|14274.55|14272.56|14272.56|0
1645694600000|2022-02-24 09:23:20|14278.28|14278.28|14276.9|14276.9|14278.28|14278.28|14276.84|14276.84|0
1645694610000|2022-02-24 09:23:30|14275.07|14275.07|14276.16|14276.16|14277.07|14277.07|14272.61|14272.61|0
1645694650000|2022-02-24 09:24:10|14277.59|14277.59|14269.81|14269.81|14277.59|14277.59|14269.81|14269.81|0
1645694660000|2022-02-24 09:24:20|14268.37|14268.37|14268.37|14268.37|14268.37|14268.37|14268.37|14268.37|0
1645694670000|2022-02-24 09:24:30|14267.46|14267.46|14266.02|14266.02|14267.46|14267.46|14266.02|14266.02|0
1645694680000|2022-02-24 09:24:40|14262.75|14262.75|14257.19|14257.19|14262.75|14262.75|14257.19|14257.19|0
1645694690000|2022-02-24 09:24:50|14253.92|14253.92|14252.51|14252.51|14253.92|14253.92|14252.51|14252.51|0
1645694710000|2022-02-24 09:25:10|14246.32|14246.32|14232.17|14232.17|14246.32|14246.32|14232.17|14232.17|0
1645694720000|2022-02-24 09:25:20|14232.63|14232.63|14228.85|14228.85|14232.63|14232.63|14228.85|14228.85|0
1645694730000|2022-02-24 09:25:30|14226|14226|14226.92|14226.92|14226.92|14226.92|14226|14226|0
1645694740000|2022-02-24 09:25:40|14225.48|14225.48|14223.63|14223.63|14225.48|14225.48|14223.63|14223.63|0
1645694750000|2022-02-24 09:25:50|14222.72|14222.72|14221.08|14221.08|14222.72|14222.72|14221.08|14221.08|0
1645694760000|2022-02-24 09:26:00|14218.29|14218.29|14218.29|14218.29|14218.29|14218.29|14218.29|14218.29|0
1645694770000|2022-02-24 09:26:10|14216.24|14216.24|14204.46|14204.46|14216.24|14216.24|14204.46|14204.46|0
1645694780000|2022-02-24 09:26:20|14201.72|14201.72|14205.3|14205.3|14205.3|14205.3|14201.72|14201.72|0
1645694790000|2022-02-24 09:26:30|14204.48|14204.48|14198.14|14198.14|14204.48|14204.48|14198.14|14198.14|0
1645694800000|2022-02-24 09:26:40|14193.84|14193.84|14193.84|14193.84|14193.84|14193.84|14193.84|14193.84|0
1645694820000|2022-02-24 09:27:00|14195.27|14195.27|14195.27|14195.27|14195.27|14195.27|14195.27|14195.27|0
1645694830000|2022-02-24 09:27:10|14194.36|14194.36|14211.93|14211.93|14212.53|14212.53|14194.36|14194.36|0
1645694840000|2022-02-24 09:27:20|14212.85|14212.85|14214.73|14214.73|14214.73|14214.73|14212.85|14212.85|0
1645694850000|2022-02-24 09:27:30|14215.93|14215.93|14215.93|14215.93|14215.93|14215.93|14215.93|14215.93|0
1645694880000|2022-02-24 09:28:00|14213.15|14213.15|14213.43|14213.43|14213.43|14213.43|14212.76|14212.76|0
1645694890000|2022-02-24 09:28:10|14211.6|14211.6|14212.42|14212.42|14212.42|14212.42|14211.6|14211.6|0
1645694900000|2022-02-24 09:28:20|14211.91|14211.91|14213.74|14213.74|14213.74|14213.74|14211.91|14211.91|0
1645694930000|2022-02-24 09:28:50|14211.91|14211.91|14213.74|14213.74|14213.74|14213.74|14211.91|14211.91|0
1645694940000|2022-02-24 09:29:00|14212.07|14212.07|14209.88|14209.88|14212.07|14212.07|14209.32|14209.32|0
1645694980000|2022-02-24 09:29:40|14207.01|14207.01|14206.6|14206.6|14207.01|14207.01|14205.78|14205.78|0
1645695000000|2022-02-24 09:30:00|14205.69|14205.69|14210.19|14210.19|14210.19|14210.19|14205.69|14205.69|0
1645695030000|2022-02-24 09:30:30|14207.32|14207.32|14207.32|14207.32|14207.32|14207.32|14207.32|14207.32|0
1645695050000|2022-02-24 09:30:50|14206.51|14206.51|14210.19|14210.19|14210.19|14210.19|14206.51|14206.51|0
1645695060000|2022-02-24 09:31:00|14210.6|14210.6|14210.63|14210.63|14212|14212|14210.17|14210.17|0
1645695070000|2022-02-24 09:31:10|14209.73|14209.73|14209.73|14209.73|14209.73|14209.73|14209.73|14209.73|0
1645695080000|2022-02-24 09:31:20|14209.26|14209.26|14209.26|14209.26|14209.26|14209.26|14209.26|14209.26|0
1645695090000|2022-02-24 09:31:30|14211.49|14211.49|14211.44|14211.44|14214.78|14214.78|14211.44|14211.44|0
1645695110000|2022-02-24 09:31:50|14212.39|14212.39|14212.39|14212.39|14212.39|14212.39|14212.39|14212.39|0
1645695160000|2022-02-24 09:32:40|14214.27|14214.27|14214.27|14214.27|14214.27|14214.27|14214.27|14214.27|0
1645695210000|2022-02-24 09:33:30|14213.33|14213.33|14213.33|14213.33|14213.33|14213.33|14213.33|14213.33|0
1645695220000|2022-02-24 09:33:40|14214.74|14214.74|14214.74|14214.74|14214.74|14214.74|14214.74|14214.74|0
1645695230000|2022-02-24 09:33:50|14215.3|14215.3|14218.24|14218.24|14218.8|14218.8|14215.3|14215.3|0
1645695240000|2022-02-24 09:34:00|14217.21|14217.21|14216.49|14216.49|14217.44|14217.44|14215.05|14215.05|0
1645695250000|2022-02-24 09:34:10|14216.94|14216.94|14216.94|14216.94|14216.94|14216.94|14216.94|14216.94|0
1645695260000|2022-02-24 09:34:20|14217.5|14217.5|14211.59|14211.59|14218.06|14218.06|14211.59|14211.59|0
1645695280000|2022-02-24 09:34:40|14209.76|14209.76|14209.08|14209.08|14210.67|14210.67|14209.08|14209.08|0
1645695290000|2022-02-24 09:34:50|14208.09|14208.09|14210.39|14210.39|14210.39|14210.39|14208.09|14208.09|0
1645695300000|2022-02-24 09:35:00|14210.95|14210.95|14210.54|14210.54|14211.33|14211.33|14210.39|14210.39|0
1645695310000|2022-02-24 09:35:10|14210.07|14210.07|14210.07|14210.07|14210.07|14210.07|14210.07|14210.07|0
1645695320000|2022-02-24 09:35:20|14209.86|14209.86|14209.3|14209.3|14209.86|14209.86|14208.75|14208.75|0
1645695330000|2022-02-24 09:35:30|14208.36|14208.36|14208.36|14208.36|14208.36|14208.36|14208.36|14208.36|0
1645695340000|2022-02-24 09:35:40|14207.8|14207.8|14207.8|14207.8|14207.8|14207.8|14207.8|14207.8|0
1645695350000|2022-02-24 09:35:50|14203.11|14203.11|14195.92|14195.92|14203.11|14203.11|14195.92|14195.92|0
1645695360000|2022-02-24 09:36:00|14195.36|14195.36|14195.36|14195.36|14195.36|14195.36|14195.36|14195.36|0
1645695370000|2022-02-24 09:36:10|14190.14|14190.14|14186.48|14186.48|14190.14|14190.14|14186.48|14186.48|0
1645695380000|2022-02-24 09:36:20|14185.93|14185.93|14185.93|14185.93|14185.93|14185.93|14185.93|14185.93|0
1645695390000|2022-02-24 09:36:30|14185.37|14185.37|14182.06|14182.06|14185.37|14185.37|14182.06|14182.06|0
1645695430000|2022-02-24 09:37:10|14181.5|14181.5|14188.28|14188.28|14188.73|14188.73|14180.1|14180.1|0
1645695440000|2022-02-24 09:37:20|14188.68|14188.68|14192.95|14192.95|14192.95|14192.95|14188.68|14188.68|0
1645695450000|2022-02-24 09:37:30|14197.03|14197.03|14199.2|14199.2|14199.2|14199.2|14197.03|14197.03|0
1645695480000|2022-02-24 09:38:00|14197.57|14197.57|14197.57|14197.57|14197.57|14197.57|14197.57|14197.57|0
1645695520000|2022-02-24 09:38:40|14197.11|14197.11|14201.35|14201.35|14202.29|14202.29|14197.11|14197.11|0
1645695530000|2022-02-24 09:38:50|14199.56|14199.56|14197.11|14197.11|14199.56|14199.56|14197.11|14197.11|0
1645695540000|2022-02-24 09:39:00|14194.36|14194.36|14189.66|14189.66|14194.36|14194.36|14189.66|14189.66|0
1645695550000|2022-02-24 09:39:10|14189.56|14189.56|14200.75|14200.75|14200.75|14200.75|14189.56|14189.56|0
1645695560000|2022-02-24 09:39:20|14201.87|14201.87|14201.87|14201.87|14201.87|14201.87|14201.87|14201.87|0
1645695580000|2022-02-24 09:39:40|14200.19|14200.19|14200.19|14200.19|14200.19|14200.19|14200.19|14200.19|0
1645695600000|2022-02-24 09:40:00|14202.02|14202.02|14204.92|14204.92|14204.92|14204.92|14202.02|14202.02|0
1645695620000|2022-02-24 09:40:20|14205.33|14205.33|14206.45|14206.45|14206.45|14206.45|14205.33|14205.33|0
1645695630000|2022-02-24 09:40:30|14208.28|14208.28|14205.73|14205.73|14208.28|14208.28|14205.73|14205.73|0
1645695650000|2022-02-24 09:40:50|14209.47|14209.47|14221.85|14221.85|14221.85|14221.85|14209.47|14209.47|0
1645695660000|2022-02-24 09:41:00|14220.35|14220.35|14220.55|14220.55|14220.55|14220.55|14219.73|14219.73|0
1645695670000|2022-02-24 09:41:10|14220.08|14220.08|14219.15|14219.15|14220.08|14220.08|14219.15|14219.15|0
1645695690000|2022-02-24 09:41:30|14216.28|14216.28|14210.73|14210.73|14216.28|14216.28|14210.73|14210.73|0
1645695710000|2022-02-24 09:41:50|14211.55|14211.55|14211.55|14211.55|14211.55|14211.55|14211.55|14211.55|0
1645695720000|2022-02-24 09:42:00|14212.01|14212.01|14211.21|14211.21|14212.01|14212.01|14210.84|14210.84|0
1645695740000|2022-02-24 09:42:20|14205.47|14205.47|14204.8|14204.8|14205.47|14205.47|14204.8|14204.8|0
1645695750000|2022-02-24 09:42:30|14198.1|14198.1|14198.1|14198.1|14198.1|14198.1|14198.1|14198.1|0
1645695760000|2022-02-24 09:42:40|14200.34|14200.34|14189.24|14189.24|14200.34|14200.34|14189.24|14189.24|0
1645695770000|2022-02-24 09:42:50|14186.95|14186.95|14186.95|14186.95|14186.95|14186.95|14186.95|14186.95|0
1645695780000|2022-02-24 09:43:00|14184.36|14184.36|14184.36|14184.36|14184.36|14184.36|14184.36|14184.36|0
1645695790000|2022-02-24 09:43:10|14176.19|14176.19|14174.55|14174.55|14176.19|14176.19|14172.92|14172.92|0
1645695800000|2022-02-24 09:43:20|14171.68|14171.68|14162.52|14162.52|14171.68|14171.68|14162.52|14162.52|0
1645695810000|2022-02-24 09:43:30|14161.62|14161.62|14155.15|14155.15|14161.62|14161.62|14154.23|14154.23|0
1645695830000|2022-02-24 09:43:50|14149.57|14149.57|14149.57|14149.57|14149.57|14149.57|14149.57|14149.57|0
1645695860000|2022-02-24 09:44:20|14149.1|14149.1|14145.94|14145.94|14149.1|14149.1|14145.74|14145.74|0
1645695870000|2022-02-24 09:44:30|14141.64|14141.64|14136.63|14136.63|14141.64|14141.64|14136.63|14136.63|0
1645695880000|2022-02-24 09:44:40|14133.81|14133.81|14137.63|14137.63|14137.63|14137.63|14132.37|14132.37|0
1645695890000|2022-02-24 09:44:50|14139.26|14139.26|14140.38|14140.38|14140.38|14140.38|14139.26|14139.26|0
1645695910000|2022-02-24 09:45:10|14140.86|14140.86|14142.29|14142.29|14142.29|14142.29|14140.86|14140.86|0
1645695940000|2022-02-24 09:45:40|14140.62|14140.62|14140.62|14140.62|14140.62|14140.62|14140.62|14140.62|0
1645695960000|2022-02-24 09:46:00|14141.53|14141.53|14141.53|14141.53|14141.53|14141.53|14141.53|14141.53|0
1645695980000|2022-02-24 09:46:20|14138.66|14138.66|14135.89|14135.89|14138.66|14138.66|14135.89|14135.89|0
1645696030000|2022-02-24 09:47:10|14134.06|14134.06|14134.06|14134.06|14134.06|14134.06|14134.06|14134.06|0
1645696050000|2022-02-24 09:47:30|14134.27|14134.27|14134.47|14134.47|14134.47|14134.47|14134.27|14134.27|0
1645696060000|2022-02-24 09:47:40|14122.2|14122.2|14116.13|14116.13|14122.2|14122.2|14116.13|14116.13|0
1645696070000|2022-02-24 09:47:50|14117.56|14117.56|14117.56|14117.56|14117.56|14117.56|14117.56|14117.56|0
1645696090000|2022-02-24 09:48:10|14117.79|14117.79|14117.79|14117.79|14117.79|14117.79|14117.79|14117.79|0
1645696110000|2022-02-24 09:48:30|14117.58|14117.58|14117.58|14117.58|14117.58|14117.58|14117.58|14117.58|0
1645696120000|2022-02-24 09:48:40|14120.93|14120.93|14126.23|14126.23|14126.23|14126.23|14120.93|14120.93|0
1645696130000|2022-02-24 09:48:50|14127.66|14127.66|14131.54|14131.54|14132.93|14132.93|14127.66|14127.66|0
1645696140000|2022-02-24 09:49:00|14132.97|14132.97|14132.97|14132.97|14132.97|14132.97|14132.97|14132.97|0
1645696160000|2022-02-24 09:49:20|14133.43|14133.43|14135.46|14135.46|14135.46|14135.46|14133.43|14133.43|0
1645696170000|2022-02-24 09:49:30|14136.02|14136.02|14135.81|14135.81|14136.02|14136.02|14135.81|14135.81|0
1645696200000|2022-02-24 09:50:00|14136.73|14136.73|14137.18|14137.18|14137.64|14137.64|14136.73|14136.73|0
1645696210000|2022-02-24 09:50:10|14137.8|14137.8|14137.8|14137.8|14137.8|14137.8|14137.8|14137.8|0
1645696220000|2022-02-24 09:50:20|14139.68|14139.68|14139.68|14139.68|14139.68|14139.68|14139.68|14139.68|0
1645696230000|2022-02-24 09:50:30|14138.74|14138.74|14138.49|14138.49|14138.74|14138.74|14138.27|14138.27|0
1645696240000|2022-02-24 09:50:40|14139.44|14139.44|14145.19|14145.19|14145.19|14145.19|14139.44|14139.44|0
1645696260000|2022-02-24 09:51:00|14148.34|14148.34|14148.34|14148.34|14148.34|14148.34|14148.34|14148.34|0
1645696280000|2022-02-24 09:51:20|14145.59|14145.59|14145.59|14145.59|14145.59|14145.59|14145.59|14145.59|0
1645696290000|2022-02-24 09:51:30|14143.96|14143.96|14138.74|14138.74|14143.96|14143.96|14138.74|14138.74|0
1645696300000|2022-02-24 09:51:40|14138.28|14138.28|14138.28|14138.28|14138.28|14138.28|14138.28|14138.28|0
1645696310000|2022-02-24 09:51:50|14131.63|14131.63|14121.88|14121.88|14131.63|14131.63|14121.88|14121.88|0
1645696320000|2022-02-24 09:52:00|14124.82|14124.82|14124.82|14124.82|14124.82|14124.82|14124.82|14124.82|0
1645696340000|2022-02-24 09:52:20|14122.8|14122.8|14114.11|14114.11|14122.8|14122.8|14114.11|14114.11|0
1645696350000|2022-02-24 09:52:30|14112.28|14112.28|14112.28|14112.28|14112.28|14112.28|14112.28|14112.28|0
1645696370000|2022-02-24 09:52:50|14111.81|14111.81|14111.81|14111.81|14111.81|14111.81|14111.81|14111.81|0
1645696380000|2022-02-24 09:53:00|14111.4|14111.4|14111.4|14111.4|14111.4|14111.4|14111.4|14111.4|0
1645696390000|2022-02-24 09:53:10|14106.31|14106.31|14105.86|14105.86|14106.31|14106.31|14105.86|14105.86|0
1645696410000|2022-02-24 09:53:30|14096.26|14096.26|14096.26|14096.26|14096.26|14096.26|14096.26|14096.26|0
1645696420000|2022-02-24 09:53:40|14096.93|14096.93|14096.93|14096.93|14096.93|14096.93|14096.93|14096.93|0
1645696440000|2022-02-24 09:54:00|14095.34|14095.34|14080.71|14080.71|14095.34|14095.34|14078.88|14078.88|0
1645696450000|2022-02-24 09:54:10|14080.3|14080.3|14079.21|14079.21|14080.3|14080.3|14077.38|14077.38|0
1645696460000|2022-02-24 09:54:20|14078.29|14078.29|14074.48|14074.48|14078.29|14078.29|14074.48|14074.48|0
1645696470000|2022-02-24 09:54:30|14073.87|14073.87|14072.99|14072.99|14073.87|14073.87|14072.99|14072.99|0
1645696480000|2022-02-24 09:54:40|14071.4|14071.4|14070.21|14070.21|14071.4|14071.4|14070.21|14070.21|0
1645696490000|2022-02-24 09:54:50|14070.68|14070.68|14070.68|14070.68|14070.68|14070.68|14070.68|14070.68|0
1645696500000|2022-02-24 09:55:00|14071.15|14071.15|14067.48|14067.48|14071.15|14071.15|14067.48|14067.48|0
1645696510000|2022-02-24 09:55:10|14068.43|14068.43|14068.51|14068.51|14068.51|14068.51|14067.96|14067.96|0
1645696530000|2022-02-24 09:55:30|14069.31|14069.31|14069.31|14069.31|14069.31|14069.31|14069.31|14069.31|0
1645696540000|2022-02-24 09:55:40|14070.13|14070.13|14079.28|14079.28|14079.28|14079.28|14070.13|14070.13|0
1645696550000|2022-02-24 09:55:50|14080.96|14080.96|14082.28|14082.28|14082.28|14082.28|14080.96|14080.96|0
1645696560000|2022-02-24 09:56:00|14083.72|14083.72|14082.6|14082.6|14083.72|14083.72|14082.6|14082.6|0
1645696570000|2022-02-24 09:56:10|14081.78|14081.78|14081.31|14081.31|14081.78|14081.78|14081.31|14081.31|0
1645696580000|2022-02-24 09:56:20|14078.44|14078.44|14078.91|14078.91|14078.91|14078.91|14078.44|14078.44|0
1645696600000|2022-02-24 09:56:40|14079.86|14079.86|14079.86|14079.86|14079.86|14079.86|14079.86|14079.86|0
1645696610000|2022-02-24 09:56:50|14078.91|14078.91|14078.91|14078.91|14078.91|14078.91|14078.91|14078.91|0
1645696620000|2022-02-24 09:57:00|14075.57|14075.57|14075.57|14075.57|14075.57|14075.57|14075.57|14075.57|0
1645696640000|2022-02-24 09:57:20|14077|14077|14077.62|14077.62|14077.62|14077.62|14075.17|14075.17|0
1645696650000|2022-02-24 09:57:30|14076.81|14076.81|14074.21|14074.21|14077.28|14077.28|14074.21|14074.21|0
1645696670000|2022-02-24 09:57:50|14075.64|14075.64|14075.64|14075.64|14075.64|14075.64|14075.64|14075.64|0
1645696680000|2022-02-24 09:58:00|14074.73|14074.73|14074.73|14074.73|14074.73|14074.73|14074.73|14074.73|0
1645696690000|2022-02-24 09:58:10|14076.96|14076.96|14076.96|14076.96|14076.96|14076.96|14076.96|14076.96|0
1645696700000|2022-02-24 09:58:20|14078.39|14078.39|14078.39|14078.39|14078.39|14078.39|14078.39|14078.39|0
1645696720000|2022-02-24 09:58:40|14081.66|14081.66|14081.66|14081.66|14081.66|14081.66|14081.66|14081.66|0
1645696730000|2022-02-24 09:58:50|14080.25|14080.25|14080.25|14080.25|14080.25|14080.25|14080.25|14080.25|0
1645696740000|2022-02-24 09:59:00|14079.14|14079.14|14078.43|14078.43|14082.79|14082.79|14078.22|14078.22|0
1645696750000|2022-02-24 09:59:10|14075.13|14075.13|14073.7|14073.7|14075.13|14075.13|14073.49|14073.49|0
1645696760000|2022-02-24 09:59:20|14075.53|14075.53|14075.53|14075.53|14075.53|14075.53|14075.53|14075.53|0
1645696770000|2022-02-24 09:59:30|14076.64|14076.64|14075.23|14075.23|14076.64|14076.64|14075.23|14075.23|0
1645696780000|2022-02-24 09:59:40|14070.11|14070.11|14068.82|14068.82|14070.11|14070.11|14068.82|14068.82|0
1645696790000|2022-02-24 09:59:50|14067.88|14067.88|14058.86|14058.86|14067.88|14067.88|14058.86|14058.86|0
1645696800000|2022-02-24 10:00:00|14059.78|14059.78|14064.06|14064.06|14064.06|14064.06|14059.78|14059.78|0
1645696820000|2022-02-24 10:00:20|14064.97|14064.97|14065.89|14065.89|14065.89|14065.89|14064.97|14064.97|0
1645696830000|2022-02-24 10:00:30|14064.47|14064.47|14067.74|14067.74|14067.74|14067.74|14064.47|14064.47|0
1645696840000|2022-02-24 10:00:40|14064.47|14064.47|14063.35|14063.35|14064.47|14064.47|14063.35|14063.35|0
1645696850000|2022-02-24 10:00:50|14061.92|14061.92|14061|14061|14061.92|14061.92|14061|14061|0
1645696860000|2022-02-24 10:01:00|14057.43|14057.43|14055.72|14055.72|14057.43|14057.43|14055.72|14055.72|0
1645696870000|2022-02-24 10:01:10|14056.63|14056.63|14056.63|14056.63|14056.63|14056.63|14056.63|14056.63|0
1645696900000|2022-02-24 10:01:40|14053.36|14053.36|14053.36|14053.36|14053.36|14053.36|14053.36|14053.36|0
1645696910000|2022-02-24 10:01:50|14052.89|14052.89|14053.81|14053.81|14053.81|14053.81|14052.89|14052.89|0
1645696950000|2022-02-24 10:02:30|14055.44|14055.44|14055.44|14055.44|14055.44|14055.44|14055.44|14055.44|0
1645696980000|2022-02-24 10:03:00|14051.14|14051.14|14046.76|14046.76|14051.14|14051.14|14046.76|14046.76|0
1645697000000|2022-02-24 10:03:20|14047.16|14047.16|14047.16|14047.16|14047.16|14047.16|14047.16|14047.16|0
1645697030000|2022-02-24 10:03:50|14043.82|14043.82|14043.82|14043.82|14043.82|14043.82|14043.82|14043.82|0
1645697040000|2022-02-24 10:04:00|14046.89|14046.89|14047.49|14047.49|14049.13|14049.13|14046.89|14046.89|0
1645697050000|2022-02-24 10:04:10|14047.02|14047.02|14054.77|14054.77|14054.97|14054.97|14047.02|14047.02|0
1645697060000|2022-02-24 10:04:20|14059.07|14059.07|14059.07|14059.07|14059.07|14059.07|14059.07|14059.07|0
1645697070000|2022-02-24 10:04:30|14059.63|14059.63|14064.39|14064.39|14064.39|14064.39|14059.63|14059.63|0
1645697080000|2022-02-24 10:04:40|14063.57|14063.57|14063.57|14063.57|14063.57|14063.57|14063.57|14063.57|0
1645697100000|2022-02-24 10:05:00|14060.7|14060.7|14060.7|14060.7|14060.7|14060.7|14060.7|14060.7|0
1645697110000|2022-02-24 10:05:10|14063.09|14063.09|14063.09|14063.09|14063.09|14063.09|14063.09|14063.09|0
1645697130000|2022-02-24 10:05:30|14064.72|14064.72|14072.79|14072.79|14072.79|14072.79|14064.72|14064.72|0
1645697140000|2022-02-24 10:05:40|14071.88|14071.88|14073.22|14073.22|14073.22|14073.22|14071.88|14071.88|0
1645697160000|2022-02-24 10:06:00|14075.1|14075.1|14075.1|14075.1|14075.1|14075.1|14075.1|14075.1|0
1645697170000|2022-02-24 10:06:10|14077.56|14077.56|14077.56|14077.56|14077.56|14077.56|14077.56|14077.56|0
1645697210000|2022-02-24 10:06:50|14078.93|14078.93|14078.93|14078.93|14078.93|14078.93|14078.93|14078.93|0
1645697220000|2022-02-24 10:07:00|14079.15|14079.15|14079.6|14079.6|14079.6|14079.6|14079.15|14079.15|0
1645697240000|2022-02-24 10:07:20|14080.06|14080.06|14078.94|14078.94|14080.06|14080.06|14078.94|14078.94|0
1645697280000|2022-02-24 10:08:00|14080.58|14080.58|14080.58|14080.58|14080.58|14080.58|14080.58|14080.58|0
1645697290000|2022-02-24 10:08:10|14081.69|14081.69|14081.69|14081.69|14081.69|14081.69|14081.69|14081.69|0
1645697300000|2022-02-24 10:08:20|14081.25|14081.25|14080.33|14080.33|14081.25|14081.25|14080.33|14080.33|0
1645697310000|2022-02-24 10:08:30|14081.77|14081.77|14081.77|14081.77|14081.77|14081.77|14081.77|14081.77|0
1645697330000|2022-02-24 10:08:50|14083|14083|14081.17|14081.17|14083|14083|14081.17|14081.17|0
1645697340000|2022-02-24 10:09:00|14081.64|14081.64|14081.34|14081.34|14083.08|14083.08|14081.34|14081.34|0
1645697350000|2022-02-24 10:09:10|14082.26|14082.26|14082.26|14082.26|14082.26|14082.26|14082.26|14082.26|0
1645697370000|2022-02-24 10:09:30|14081.34|14081.34|14081.34|14081.34|14081.34|14081.34|14081.34|14081.34|0
1645697380000|2022-02-24 10:09:40|14082.16|14082.16|14082.16|14082.16|14082.16|14082.16|14082.16|14082.16|0
1645697390000|2022-02-24 10:09:50|14081.25|14081.25|14079.42|14079.42|14081.25|14081.25|14079.42|14079.42|0
1645697410000|2022-02-24 10:10:10|14078.6|14078.6|14076.74|14076.74|14078.6|14078.6|14076.74|14076.74|0
1645697420000|2022-02-24 10:10:20|14076.13|14076.13|14076.13|14076.13|14076.13|14076.13|14076.13|14076.13|0
1645697430000|2022-02-24 10:10:30|14072.66|14072.66|14067.67|14067.67|14073.86|14073.86|14067.67|14067.67|0
1645697440000|2022-02-24 10:10:40|14066.03|14066.03|14063.01|14063.01|14066.03|14066.03|14063.01|14063.01|0
1645697450000|2022-02-24 10:10:50|14065.88|14065.88|14065.88|14065.88|14065.88|14065.88|14065.88|14065.88|0
1645697460000|2022-02-24 10:11:00|14065.32|14065.32|14065.32|14065.32|14065.32|14065.32|14065.32|14065.32|0
1645697480000|2022-02-24 10:11:20|14064.5|14064.5|14064.5|14064.5|14064.5|14064.5|14064.5|14064.5|0
1645697500000|2022-02-24 10:11:40|14065.91|14065.91|14065.91|14065.91|14065.91|14065.91|14065.91|14065.91|0
1645697520000|2022-02-24 10:12:00|14064.97|14064.97|14063.73|14063.73|14064.97|14064.97|14063.71|14063.71|0
1645697530000|2022-02-24 10:12:10|14062.3|14062.3|14062.3|14062.3|14062.3|14062.3|14062.3|14062.3|0
1645697580000|2022-02-24 10:13:00|14061.89|14061.89|14061.89|14061.89|14061.89|14061.89|14061.89|14061.89|0
1645697590000|2022-02-24 10:13:10|14060.27|14060.27|14052.33|14052.33|14060.27|14060.27|14052.33|14052.33|0
1645697610000|2022-02-24 10:13:30|14049.98|14049.98|14049.98|14049.98|14049.98|14049.98|14049.54|14049.54|0
1645697620000|2022-02-24 10:13:40|14050.54|14050.54|14046.5|14046.5|14050.54|14050.54|14046.5|14046.5|0
1645697630000|2022-02-24 10:13:50|14046.03|14046.03|14044.91|14044.91|14046.03|14046.03|14044.91|14044.91|0
1645697640000|2022-02-24 10:14:00|14043.97|14043.97|14043.97|14043.97|14043.97|14043.97|14043.97|14043.97|0
1645697650000|2022-02-24 10:14:10|14043.3|14043.3|14039|14039|14043.3|14043.3|14039|14039|0
1645697660000|2022-02-24 10:14:20|14037.81|14037.81|14036.41|14036.41|14037.81|14037.81|14036.41|14036.41|0
1645697670000|2022-02-24 10:14:30|14034.98|14034.98|14035.45|14035.45|14035.45|14035.45|14034.98|14034.98|0
1645697680000|2022-02-24 10:14:40|14034.22|14034.22|14033.66|14033.66|14034.22|14034.22|14033.66|14033.66|0
1645697690000|2022-02-24 10:14:50|14034.22|14034.22|14031|14031|14034.22|14034.22|14031|14031|0
1645697700000|2022-02-24 10:15:00|14029.17|14029.17|14030.58|14030.58|14030.58|14030.58|14029.17|14029.17|0
1645697710000|2022-02-24 10:15:10|14029.67|14029.67|14029.67|14029.67|14029.67|14029.67|14029.67|14029.67|0
1645697720000|2022-02-24 10:15:20|14028.85|14028.85|14026.13|14026.13|14029.46|14029.46|14025.72|14025.72|0
1645697730000|2022-02-24 10:15:30|14024.5|14024.5|14019.96|14019.96|14024.7|14024.7|14019.96|14019.96|0
1645697740000|2022-02-24 10:15:40|14015.66|14015.66|14015.66|14015.66|14015.66|14015.66|14015.66|14015.66|0
1645697750000|2022-02-24 10:15:50|14017.1|14017.1|14018.21|14018.21|14018.21|14018.21|14015.98|14015.98|0
1645697790000|2022-02-24 10:16:30|14018.67|14018.67|14015.3|14015.3|14018.67|14018.67|14015.3|14015.3|0
1645697800000|2022-02-24 10:16:40|14013.25|14013.25|14009.76|14009.76|14015.1|14015.1|14009.76|14009.76|0
1645697810000|2022-02-24 10:16:50|14010.88|14010.88|14008.14|14008.14|14010.88|14010.88|14008.14|14008.14|0
1645697820000|2022-02-24 10:17:00|14009.05|14009.05|14008.83|14008.83|14009.05|14009.05|14008.83|14008.83|0
1645697830000|2022-02-24 10:17:10|14006.95|14006.95|14006.95|14006.95|14006.95|14006.95|14006.95|14006.95|0
1645697840000|2022-02-24 10:17:20|14006.53|14006.53|14007.15|14007.15|14007.15|14007.15|14006.33|14006.33|0
1645697850000|2022-02-24 10:17:30|14007.77|14007.77|14008.04|14008.04|14009.06|14009.06|14007.64|14007.64|0
1645697870000|2022-02-24 10:17:50|14010.7|14010.7|14018.03|14018.03|14018.03|14018.03|14010.7|14010.7|0
1645697880000|2022-02-24 10:18:00|14015.28|14015.28|14015.28|14015.28|14015.28|14015.28|14015.28|14015.28|0
1645697910000|2022-02-24 10:18:30|14016.1|14016.1|14013.81|14013.81|14016.1|14016.1|14013.81|14013.81|0
1645697920000|2022-02-24 10:18:40|14015.45|14015.45|14015.45|14015.45|14015.45|14015.45|14015.45|14015.45|0
1645697930000|2022-02-24 10:18:50|14014.97|14014.97|14014.03|14014.03|14014.97|14014.97|14014.03|14014.03|0
1645697950000|2022-02-24 10:19:10|14013.59|14013.59|14010.11|14010.11|14013.59|14013.59|14010.11|14010.11|0
1645697960000|2022-02-24 10:19:20|14007.24|14007.24|14007.24|14007.24|14007.24|14007.24|14007.24|14007.24|0
1645697970000|2022-02-24 10:19:30|14004.37|14004.37|14000.11|14000.11|14004.37|14004.37|14000.11|14000.11|0
1645697980000|2022-02-24 10:19:40|13997.73|13997.73|13995.9|13995.9|13997.73|13997.73|13995.9|13995.9|0
1645697990000|2022-02-24 10:19:50|13994.46|13994.46|13989.74|13989.74|13994.46|13994.46|13989.74|13989.74|0
1645698000000|2022-02-24 10:20:00|13989.3|13989.3|13990.51|13990.51|13990.51|13990.51|13988.36|13988.36|0
1645698010000|2022-02-24 10:20:10|13991.94|13991.94|13985.81|13985.81|13991.94|13991.94|13985.81|13985.81|0
1645698020000|2022-02-24 10:20:20|13982.94|13982.94|13979.91|13979.91|13984.37|13984.37|13979.91|13979.91|0
1645698030000|2022-02-24 10:20:30|13978.99|13978.99|13979.47|13979.47|13979.47|13979.47|13978.99|13978.99|0
1645698040000|2022-02-24 10:20:40|13980.9|13980.9|13980.9|13980.9|13980.9|13980.9|13980.9|13980.9|0
1645698050000|2022-02-24 10:20:50|13978.16|13978.16|13978.16|13978.16|13978.16|13978.16|13978.16|13978.16|0
1645698060000|2022-02-24 10:21:00|13977.71|13977.71|13977.71|13977.71|13977.71|13977.71|13977.71|13977.71|0
1645698070000|2022-02-24 10:21:10|13976.3|13976.3|13976.3|13976.3|13976.3|13976.3|13976.3|13976.3|0
1645698080000|2022-02-24 10:21:20|13976.77|13976.77|13976.77|13976.77|13976.77|13976.77|13976.77|13976.77|0
1645698090000|2022-02-24 10:21:30|13975.95|13975.95|13976.16|13976.16|13976.16|13976.16|13975.54|13975.54|0
1645698100000|2022-02-24 10:21:40|13974.33|13974.33|13973.09|13973.09|13974.33|13974.33|13973.09|13973.09|0
1645698110000|2022-02-24 10:21:50|13971.66|13971.66|13971.66|13971.66|13971.66|13971.66|13971.66|13971.66|0
1645698120000|2022-02-24 10:22:00|13970.25|13970.25|13970.25|13970.25|13970.25|13970.25|13970.25|13970.25|0
1645698130000|2022-02-24 10:22:10|13969.63|13969.63|13969.83|13969.83|13969.83|13969.83|13969.63|13969.63|0
1645698140000|2022-02-24 10:22:20|13966.07|13966.07|13959.63|13959.63|13966.07|13966.07|13959.01|13959.01|0
1645698150000|2022-02-24 10:22:30|13955.09|13955.09|13952.27|13952.27|13955.09|13955.09|13951.81|13951.81|0
1645698160000|2022-02-24 10:22:40|13952.73|13952.73|13950.49|13950.49|13952.73|13952.73|13950.01|13950.01|0
1645698170000|2022-02-24 10:22:50|13951.3|13951.3|13954.87|13954.87|13954.87|13954.87|13950.83|13950.83|0
1645698180000|2022-02-24 10:23:00|13956.75|13956.75|13956.75|13956.75|13956.75|13956.75|13956.75|13956.75|0
1645698190000|2022-02-24 10:23:10|13956.28|13956.28|13956.28|13956.28|13956.28|13956.28|13956.28|13956.28|0
1645698200000|2022-02-24 10:23:20|13955.8|13955.8|13956.21|13956.21|13956.21|13956.21|13955.8|13955.8|0
1645698210000|2022-02-24 10:23:30|13956.66|13956.66|13956.66|13956.66|13956.66|13956.66|13956.66|13956.66|0
1645698220000|2022-02-24 10:23:40|13957.57|13957.57|13952.61|13952.61|13957.57|13957.57|13952.61|13952.61|0
1645698230000|2022-02-24 10:23:50|13951.69|13951.69|13947.95|13947.95|13951.69|13951.69|13945.08|13945.08|0
1645698240000|2022-02-24 10:24:00|13945.21|13945.21|13947.04|13947.04|13947.04|13947.04|13945.21|13945.21|0
1645698250000|2022-02-24 10:24:10|13947.95|13947.95|13947.95|13947.95|13947.95|13947.95|13947.95|13947.95|0
1645698260000|2022-02-24 10:24:20|13947.04|13947.04|13947.04|13947.04|13947.04|13947.04|13947.04|13947.04|0
1645698270000|2022-02-24 10:24:30|13946.57|13946.57|13946.57|13946.57|13946.57|13946.57|13946.57|13946.57|0
1645698290000|2022-02-24 10:24:50|13946.16|13946.16|13945.68|13945.68|13946.16|13946.16|13945.68|13945.68|0
1645698300000|2022-02-24 10:25:00|13945.13|13945.13|13936.11|13936.11|13945.13|13945.13|13936.11|13936.11|0
1645698310000|2022-02-24 10:25:10|13935.29|13935.29|13935.29|13935.29|13935.29|13935.29|13935.29|13935.29|0
1645698320000|2022-02-24 10:25:20|13934.35|13934.35|13933.32|13933.32|13934.35|13934.35|13933.32|13933.32|0
1645698330000|2022-02-24 10:25:30|13934.95|13934.95|13936.33|13936.33|13936.33|13936.33|13934.9|13934.9|0
1645698350000|2022-02-24 10:25:50|13937.75|13937.75|13937.28|13937.28|13937.75|13937.75|13937.28|13937.28|0
1645698360000|2022-02-24 10:26:00|13939.1|13939.1|13939.1|13939.1|13939.1|13939.1|13939.1|13939.1|0
1645698370000|2022-02-24 10:26:10|13938.19|13938.19|13946.04|13946.04|13946.04|13946.04|13937.97|13937.97|0
1645698380000|2022-02-24 10:26:20|13946.86|13946.86|13946.86|13946.86|13946.86|13946.86|13946.86|13946.86|0
1645698390000|2022-02-24 10:26:30|13947.41|13947.41|13948.97|13948.97|13948.97|13948.97|13947.41|13947.41|0
1645698400000|2022-02-24 10:26:40|13950.4|13950.4|13948.77|13948.77|13950.4|13950.4|13948.77|13948.77|0
1645698410000|2022-02-24 10:26:50|13948.99|13948.99|13948.99|13948.99|13948.99|13948.99|13948.99|13948.99|0
1645698420000|2022-02-24 10:27:00|13949.45|13949.45|13948.98|13948.98|13949.45|13949.45|13948.98|13948.98|0
1645698450000|2022-02-24 10:27:30|13947.3|13947.3|13946.41|13946.41|13947.3|13947.3|13946.41|13946.41|0
1645698460000|2022-02-24 10:27:40|13942.75|13942.75|13938.66|13938.66|13942.75|13942.75|13938.66|13938.66|0
1645698470000|2022-02-24 10:27:50|13935.79|13935.79|13934.39|13934.39|13935.79|13935.79|13933.44|13933.44|0
1645698490000|2022-02-24 10:28:10|13934.16|13934.16|13934.39|13934.39|13934.39|13934.39|13934.16|13934.16|0
1645698500000|2022-02-24 10:28:20|13933.49|13933.49|13931.8|13931.8|13934.05|13934.05|13931.8|13931.8|0
1645698510000|2022-02-24 10:28:30|13932.47|13932.47|13923.57|13923.57|13932.47|13932.47|13923.57|13923.57|0
1645698520000|2022-02-24 10:28:40|13922.14|13922.14|13921.45|13921.45|13922.14|13922.14|13921.22|13921.22|0
1645698530000|2022-02-24 10:28:50|13921.89|13921.89|13914.53|13914.53|13921.89|13921.89|13914.53|13914.53|0
1645698540000|2022-02-24 10:29:00|13915.87|13915.87|13914.46|13914.46|13915.87|13915.87|13914.46|13914.46|0
1645698550000|2022-02-24 10:29:10|13913.35|13913.35|13911.91|13911.91|13913.35|13913.35|13911.91|13911.91|0
1645698560000|2022-02-24 10:29:20|13912.18|13912.18|13914.76|13914.76|13914.76|13914.76|13912.18|13912.18|0
1645698570000|2022-02-24 10:29:30|13914.98|13914.98|13910.85|13910.85|13914.98|13914.98|13910.85|13910.85|0
1645698590000|2022-02-24 10:29:50|13910.41|13910.41|13910.18|13910.18|13912.41|13912.41|13910.18|13910.18|0
1645698600000|2022-02-24 10:30:00|13908.75|13908.75|13908.75|13908.75|13908.75|13908.75|13908.75|13908.75|0
1645698610000|2022-02-24 10:30:10|13909.2|13909.2|13900.45|13900.45|13909.2|13909.2|13898.79|13898.79|0
1645698620000|2022-02-24 10:30:20|13899.77|13899.77|13900.05|13900.05|13900.22|13900.22|13899.77|13899.77|0
1645698630000|2022-02-24 10:30:30|13898.41|13898.41|13899.03|13899.03|13899.49|13899.49|13897.85|13897.85|0
1645698640000|2022-02-24 10:30:40|13898.09|13898.09|13898.09|13898.09|13898.09|13898.09|13898.09|13898.09|0
1645698650000|2022-02-24 10:30:50|13900.08|13900.08|13906.47|13906.47|13906.47|13906.47|13900.08|13900.08|0
1645698660000|2022-02-24 10:31:00|13905.99|13905.99|13905.99|13905.99|13905.99|13905.99|13905.99|13905.99|0
1645698670000|2022-02-24 10:31:10|13906.49|13906.49|13908.53|13908.53|13908.53|13908.53|13906.49|13906.49|0
1645698680000|2022-02-24 10:31:20|13907.58|13907.58|13908.5|13908.5|13908.5|13908.5|13907.58|13907.58|0
1645698690000|2022-02-24 10:31:30|13912.17|13912.17|13919.2|13919.2|13919.2|13919.2|13912.17|13912.17|0
1645698700000|2022-02-24 10:31:40|13918.3|13918.3|13918.3|13918.3|13918.3|13918.3|13918.3|13918.3|0
1645698710000|2022-02-24 10:31:50|13917.48|13917.48|13917.71|13917.71|13917.71|13917.71|13917.48|13917.48|0
1645698740000|2022-02-24 10:32:20|13918.62|13918.62|13918.62|13918.62|13918.62|13918.62|13918.62|13918.62|0
1645698760000|2022-02-24 10:32:40|13917.19|13917.19|13917.19|13917.19|13917.19|13917.19|13917.19|13917.19|0
1645698770000|2022-02-24 10:32:50|13918.13|13918.13|13918.85|13918.85|13918.85|13918.85|13917.22|13917.22|0
1645698790000|2022-02-24 10:33:10|13920.28|13920.28|13929.36|13929.36|13929.36|13929.36|13920.28|13920.28|0
1645698800000|2022-02-24 10:33:20|13930.74|13930.74|13930.94|13930.94|13930.94|13930.94|13930.74|13930.74|0
1645698820000|2022-02-24 10:33:40|13930.03|13930.03|13930.03|13930.03|13930.03|13930.03|13930.03|13930.03|0
1645698830000|2022-02-24 10:33:50|13931.66|13931.66|13931.66|13931.66|13931.66|13931.66|13931.66|13931.66|0
1645698840000|2022-02-24 10:34:00|13934.02|13934.02|13936.37|13936.37|13936.37|13936.37|13934.02|13934.02|0
1645698850000|2022-02-24 10:34:10|13939.11|13939.11|13948.4|13948.4|13948.4|13948.4|13939.11|13939.11|0
1645698860000|2022-02-24 10:34:20|13949.32|13949.32|13949.32|13949.32|13949.32|13949.32|13949.32|13949.32|0
1645698890000|2022-02-24 10:34:50|13949.54|13949.54|13949.54|13949.54|13949.54|13949.54|13949.54|13949.54|0
1645698910000|2022-02-24 10:35:10|13961.02|13961.02|13961.83|13961.83|13961.83|13961.83|13961.02|13961.02|0
1645698930000|2022-02-24 10:35:30|13960.2|13960.2|13959.73|13959.73|13960.2|13960.2|13959.73|13959.73|0
1645698940000|2022-02-24 10:35:40|13958.91|13958.91|13945.22|13945.22|13958.91|13958.91|13945.22|13945.22|0
1645698950000|2022-02-24 10:35:50|13943.78|13943.78|13934.82|13934.82|13943.78|13943.78|13934.82|13934.82|0
1645698960000|2022-02-24 10:36:00|13934.23|13934.23|13933.56|13933.56|13934.23|13934.23|13933.56|13933.56|0
1645698970000|2022-02-24 10:36:10|13936.43|13936.43|13936.43|13936.43|13936.43|13936.43|13936.43|13936.43|0
1645698980000|2022-02-24 10:36:20|13935.4|13935.4|13934.84|13934.84|13935.4|13935.4|13934.84|13934.84|0
1645698990000|2022-02-24 10:36:30|13935.96|13935.96|13921.79|13921.79|13935.96|13935.96|13921.79|13921.79|0
1645699000000|2022-02-24 10:36:40|13925.06|13925.06|13933.33|13933.33|13933.33|13933.33|13925.06|13925.06|0
1645699020000|2022-02-24 10:37:00|13934.24|13934.24|13935.27|13935.27|13935.27|13935.27|13933.33|13933.33|0
1645699040000|2022-02-24 10:37:20|13935.73|13935.73|13934.79|13934.79|13935.73|13935.73|13934.79|13934.79|0
1645699050000|2022-02-24 10:37:30|13935.73|13935.73|13935.73|13935.73|13935.73|13935.73|13935.73|13935.73|0
1645699060000|2022-02-24 10:37:40|13937.63|13937.63|13938.19|13938.19|13938.19|13938.19|13937.63|13937.63|0
1645699080000|2022-02-24 10:38:00|13936.36|13936.36|13935.45|13935.45|13936.36|13936.36|13935.45|13935.45|0
1645699090000|2022-02-24 10:38:10|13934.98|13934.98|13931.19|13931.19|13934.98|13934.98|13931.19|13931.19|0
1645699100000|2022-02-24 10:38:20|13932.11|13932.11|13933.02|13933.02|13933.02|13933.02|13932.11|13932.11|0
1645699110000|2022-02-24 10:38:30|13932.93|13932.93|13939.56|13939.56|13939.56|13939.56|13932.93|13932.93|0
1645699120000|2022-02-24 10:38:40|13939.76|13939.76|13942.16|13942.16|13942.16|13942.16|13939.76|13939.76|0
1645699130000|2022-02-24 10:38:50|13942.62|13942.62|13942.62|13942.62|13942.62|13942.62|13942.62|13942.62|0
1645699140000|2022-02-24 10:39:00|13943.74|13943.74|13943.74|13943.74|13943.74|13943.74|13943.74|13943.74|0
1645699150000|2022-02-24 10:39:10|13949.55|13949.55|13951.88|13951.88|13951.88|13951.88|13949.55|13949.55|0
1645699160000|2022-02-24 10:39:20|13952.79|13952.79|13958.76|13958.76|13958.76|13958.76|13950.96|13950.96|0
1645699170000|2022-02-24 10:39:30|13959.67|13959.67|13959.67|13959.67|13959.67|13959.67|13959.67|13959.67|0
1645699190000|2022-02-24 10:39:50|13961.5|13961.5|13967.44|13967.44|13967.44|13967.44|13961.5|13961.5|0
1645699200000|2022-02-24 10:40:00|13966.01|13966.01|13969.28|13969.28|13969.28|13969.28|13966.01|13966.01|0
1645699210000|2022-02-24 10:40:10|13970.92|13970.92|13972.89|13972.89|13973.44|13973.44|13970.92|13970.92|0
1645699220000|2022-02-24 10:40:20|13974.32|13974.32|13976.71|13976.71|13976.71|13976.71|13974.32|13974.32|0
1645699230000|2022-02-24 10:40:30|13977.74|13977.74|13978.68|13978.68|13978.68|13978.68|13977.74|13977.74|0
1645699240000|2022-02-24 10:40:40|13978.9|13978.9|13976.45|13976.45|13978.9|13978.9|13976.45|13976.45|0
1645699250000|2022-02-24 10:40:50|13974.89|13974.89|13973.87|13973.87|13974.89|13974.89|13973.87|13973.87|0
1645699260000|2022-02-24 10:41:00|13973.42|13973.42|13973.42|13973.42|13973.42|13973.42|13973.42|13973.42|0
1645699270000|2022-02-24 10:41:10|13964.32|13964.32|13963.8|13963.8|13964.32|13964.32|13963.8|13963.8|0
1645699280000|2022-02-24 10:41:20|13961.97|13961.97|13961.97|13961.97|13961.97|13961.97|13961.97|13961.97|0
1645699290000|2022-02-24 10:41:30|13960.29|13960.29|13960.29|13960.29|13960.29|13960.29|13960.29|13960.29|0
1645699310000|2022-02-24 10:41:50|13957.02|13957.02|13958.66|13958.66|13958.66|13958.66|13956.11|13956.11|0
1645699330000|2022-02-24 10:42:10|13956.83|13956.83|13958.66|13958.66|13958.66|13958.66|13956.83|13956.83|0
1645699340000|2022-02-24 10:42:20|13960.09|13960.09|13968.74|13968.74|13968.74|13968.74|13960.09|13960.09|0
1645699350000|2022-02-24 10:42:30|13969.85|13969.85|13976.16|13976.16|13976.16|13976.16|13969.85|13969.85|0
1645699360000|2022-02-24 10:42:40|13977.98|13977.98|13978.5|13978.5|13980.33|13980.33|13977.98|13977.98|0
1645699380000|2022-02-24 10:43:00|13979.92|13979.92|13981.55|13981.55|13981.55|13981.55|13979.92|13979.92|0
1645699390000|2022-02-24 10:43:10|13977.89|13977.89|13976.8|13976.8|13978.81|13978.81|13976.8|13976.8|0
1645699400000|2022-02-24 10:43:20|13975.36|13975.36|13973.48|13973.48|13975.36|13975.36|13973.48|13973.48|0
1645699440000|2022-02-24 10:44:00|13972.07|13972.07|13972.07|13972.07|13972.07|13972.07|13972.07|13972.07|0
1645699450000|2022-02-24 10:44:10|13968.8|13968.8|13968.8|13968.8|13968.8|13968.8|13968.8|13968.8|0
1645699460000|2022-02-24 10:44:20|13967.4|13967.4|13957.78|13957.78|13967.4|13967.4|13956.35|13956.35|0
1645699470000|2022-02-24 10:44:30|13956.79|13956.79|13956.64|13956.64|13956.79|13956.79|13956.17|13956.17|0
1645699480000|2022-02-24 10:44:40|13958.07|13958.07|13958.07|13958.07|13958.07|13958.07|13958.07|13958.07|0
1645699500000|2022-02-24 10:45:00|13959.02|13959.02|13959.02|13959.02|13959.02|13959.02|13959.02|13959.02|0
1645699520000|2022-02-24 10:45:20|13959.84|13959.84|13959.84|13959.84|13959.84|13959.84|13959.84|13959.84|0
1645699540000|2022-02-24 10:45:40|13958.4|13958.4|13958.4|13958.4|13958.4|13958.4|13958.4|13958.4|0
1645699550000|2022-02-24 10:45:50|13957.93|13957.93|13942.63|13942.63|13957.93|13957.93|13942.63|13942.63|0
1645699560000|2022-02-24 10:46:00|13941.2|13941.2|13940.53|13940.53|13941.2|13941.2|13940.53|13940.53|0
1645699570000|2022-02-24 10:46:10|13939.71|13939.71|13940.83|13940.83|13940.83|13940.83|13939.71|13939.71|0
1645699610000|2022-02-24 10:46:50|13941.39|13941.39|13943.21|13943.21|13943.21|13943.21|13941.39|13941.39|0
1645699620000|2022-02-24 10:47:00|13948.95|13948.95|13959.37|13959.37|13959.37|13959.37|13948.95|13948.95|0
1645699630000|2022-02-24 10:47:10|13959.93|13959.93|13970.05|13970.05|13970.05|13970.05|13959.93|13959.93|0
1645699640000|2022-02-24 10:47:20|13975.79|13975.79|13978.34|13978.34|13978.34|13978.34|13975.79|13975.79|0
1645699670000|2022-02-24 10:47:50|13985.66|13985.66|13987.89|13987.89|13987.89|13987.89|13985.66|13985.66|0
1645699680000|2022-02-24 10:48:00|13989.72|13989.72|13989.72|13989.72|13989.72|13989.72|13989.72|13989.72|0
1645699700000|2022-02-24 10:48:20|13987.4|13987.4|13978.52|13978.52|13989.19|13989.19|13978.52|13978.52|0
1645699710000|2022-02-24 10:48:30|13980.35|13980.35|13981.78|13981.78|13981.78|13981.78|13980.35|13980.35|0
1645699720000|2022-02-24 10:48:40|13978.44|13978.44|13972.23|13972.23|13978.44|13978.44|13972.23|13972.23|0
1645699730000|2022-02-24 10:48:50|13971.56|13971.56|13966.73|13966.73|13971.56|13971.56|13966.73|13966.73|0
1645699740000|2022-02-24 10:49:00|13967.67|13967.67|13967.67|13967.67|13967.67|13967.67|13967.67|13967.67|0
1645699770000|2022-02-24 10:49:30|13967.45|13967.45|13967.45|13967.45|13967.45|13967.45|13967.45|13967.45|0
1645699780000|2022-02-24 10:49:40|13968.39|13968.39|13975.42|13975.42|13975.42|13975.42|13968.39|13968.39|0
1645699790000|2022-02-24 10:49:50|13974.51|13974.51|13974.51|13974.51|13974.51|13974.51|13974.51|13974.51|0
1645699800000|2022-02-24 10:50:00|13975.33|13975.33|13970.73|13970.73|13975.33|13975.33|13970.73|13970.73|0
1645699820000|2022-02-24 10:50:20|13968.27|13968.27|13965.4|13965.4|13968.27|13968.27|13965.4|13965.4|0
1645699840000|2022-02-24 10:50:40|13961.69|13961.69|13949.12|13949.12|13961.69|13961.69|13949.12|13949.12|0
1645699850000|2022-02-24 10:50:50|13947.24|13947.24|13948.18|13948.18|13948.18|13948.18|13947.24|13947.24|0
1645699860000|2022-02-24 10:51:00|13944.91|13944.91|13944.91|13944.91|13944.91|13944.91|13944.91|13944.91|0
1645699910000|2022-02-24 10:51:50|13947.37|13947.37|13947.37|13947.37|13947.37|13947.37|13947.37|13947.37|0
1645699920000|2022-02-24 10:52:00|13947.82|13947.82|13947.82|13947.82|13947.82|13947.82|13947.82|13947.82|0
1645699930000|2022-02-24 10:52:10|13949.46|13949.46|13950.37|13950.37|13950.37|13950.37|13949.46|13949.46|0
1645699940000|2022-02-24 10:52:20|13953.24|13953.24|13954.24|13954.24|13954.45|13954.45|13953.24|13953.24|0
1645699950000|2022-02-24 10:52:30|13953.3|13953.3|13953.3|13953.3|13953.3|13953.3|13953.3|13953.3|0
1645699960000|2022-02-24 10:52:40|13950.95|13950.95|13944.41|13944.41|13950.95|13950.95|13944.41|13944.41|0
1645699990000|2022-02-24 10:53:10|13944.82|13944.82|13944.82|13944.82|13944.82|13944.82|13944.82|13944.82|0
1645700000000|2022-02-24 10:53:20|13945.73|13945.73|13945.53|13945.53|13945.73|13945.73|13945.53|13945.53|0
1645700020000|2022-02-24 10:53:40|13944.09|13944.09|13942.46|13942.46|13944.09|13944.09|13941.64|13941.64|0
1645700030000|2022-02-24 10:53:50|13943.28|13943.28|13943.28|13943.28|13943.28|13943.28|13943.28|13943.28|0
1645700050000|2022-02-24 10:54:10|13944.48|13944.48|13946.73|13946.73|13946.73|13946.73|13944.48|13944.48|0
1645700060000|2022-02-24 10:54:20|13947.64|13947.64|13950.39|13950.39|13950.39|13950.39|13947.64|13947.64|0
1645700080000|2022-02-24 10:54:40|13949.45|13949.45|13948.13|13948.13|13949.45|13949.45|13948.13|13948.13|0
1645700110000|2022-02-24 10:55:10|13947.3|13947.3|13942.3|13942.3|13947.3|13947.3|13942.3|13942.3|0
1645700130000|2022-02-24 10:55:30|13945.17|13945.17|13945.17|13945.17|13945.17|13945.17|13945.17|13945.17|0
1645700150000|2022-02-24 10:55:50|13945.38|13945.38|13945.38|13945.38|13945.38|13945.38|13945.38|13945.38|0
1645700160000|2022-02-24 10:56:00|13945.93|13945.93|13945.93|13945.93|13945.93|13945.93|13945.93|13945.93|0
1645700170000|2022-02-24 10:56:10|13947.57|13947.57|13948.19|13948.19|13948.19|13948.19|13947.57|13947.57|0
1645700180000|2022-02-24 10:56:20|13949.1|13949.1|13945.32|13945.32|13949.1|13949.1|13945.32|13945.32|0
1645700190000|2022-02-24 10:56:30|13944.4|13944.4|13944.4|13944.4|13944.4|13944.4|13944.4|13944.4|0
1645700200000|2022-02-24 10:56:40|13942.57|13942.57|13944.4|13944.4|13944.4|13944.4|13942.57|13942.57|0
1645700210000|2022-02-24 10:56:50|13942.97|13942.97|13942.35|13942.35|13942.97|13942.97|13942.35|13942.35|0
1645700220000|2022-02-24 10:57:00|13939.08|13939.08|13938.17|13938.17|13939.08|13939.08|13938.17|13938.17|0
1645700230000|2022-02-24 10:57:10|13936.33|13936.33|13929.79|13929.79|13936.33|13936.33|13929.79|13929.79|0
1645700250000|2022-02-24 10:57:30|13928.36|13928.36|13927.44|13927.44|13928.36|13928.36|13927.44|13927.44|0
1645700270000|2022-02-24 10:57:50|13926.45|13926.45|13920.13|13920.13|13926.45|13926.45|13920.13|13920.13|0
1645700280000|2022-02-24 10:58:00|13919.3|13919.3|13907.74|13907.74|13919.3|13919.3|13907.74|13907.74|0
1645700290000|2022-02-24 10:58:10|13909.18|13909.18|13908.26|13908.26|13909.18|13909.18|13908.26|13908.26|0
1645700300000|2022-02-24 10:58:20|13907.32|13907.32|13907.32|13907.32|13907.32|13907.32|13907.32|13907.32|0
1645700310000|2022-02-24 10:58:30|13908.32|13908.32|13907.92|13907.92|13909.11|13909.11|13907.92|13907.92|0
1645700330000|2022-02-24 10:58:50|13901.22|13901.22|13899.65|13899.65|13901.22|13901.22|13899.65|13899.65|0
1645700340000|2022-02-24 10:59:00|13902.92|13902.92|13906.52|13906.52|13906.52|13906.52|13902.92|13902.92|0
1645700350000|2022-02-24 10:59:10|13906.05|13906.05|13909.71|13909.71|13909.71|13909.71|13906.05|13906.05|0
1645700360000|2022-02-24 10:59:20|13908.8|13908.8|13908.8|13908.8|13908.8|13908.8|13908.8|13908.8|0
1645700370000|2022-02-24 10:59:30|13907.98|13907.98|13906.69|13906.69|13907.98|13907.98|13906.69|13906.69|0
1645700380000|2022-02-24 10:59:40|13903.82|13903.82|13904.38|13904.38|13904.38|13904.38|13903.82|13903.82|0
1645700410000|2022-02-24 11:00:10|13902.55|13902.55|13904.53|13904.53|13905.35|13905.35|13902.55|13902.55|0
1645700420000|2022-02-24 11:00:20|13905.45|13905.45|13907.93|13907.93|13907.93|13907.93|13905.45|13905.45|0
1645700430000|2022-02-24 11:00:30|13904.66|13904.66|13905.81|13905.81|13908.27|13908.27|13904.66|13904.66|0
1645700440000|2022-02-24 11:00:40|13905.26|13905.26|13904.06|13904.06|13907.08|13907.08|13904.06|13904.06|0
1645700450000|2022-02-24 11:00:50|13903.15|13903.15|13902.68|13902.68|13903.15|13903.15|13902.68|13902.68|0
1645700460000|2022-02-24 11:01:00|13902.21|13902.21|13902.21|13902.21|13902.21|13902.21|13902.21|13902.21|0
1645700490000|2022-02-24 11:01:30|13902.68|13902.68|13901.76|13901.76|13902.68|13902.68|13899.93|13899.93|0
1645700500000|2022-02-24 11:01:40|13901.3|13901.3|13895.21|13895.21|13901.3|13901.3|13895.21|13895.21|0
1645700510000|2022-02-24 11:01:50|13892.14|13892.14|13887.28|13887.28|13892.14|13892.14|13887.28|13887.28|0
1645700530000|2022-02-24 11:02:10|13887.84|13887.84|13878.3|13878.3|13887.84|13887.84|13878.3|13878.3|0
1645700540000|2022-02-24 11:02:20|13878.86|13878.86|13873.12|13873.12|13878.86|13878.86|13873.12|13873.12|0
1645700550000|2022-02-24 11:02:30|13874.55|13874.55|13876.38|13876.38|13876.38|13876.38|13874.55|13874.55|0
1645700560000|2022-02-24 11:02:40|13877.58|13877.58|13877.58|13877.58|13877.58|13877.58|13877.58|13877.58|0
1645700580000|2022-02-24 11:03:00|13875.9|13875.9|13877.63|13877.63|13877.84|13877.84|13875.9|13875.9|0
1645700590000|2022-02-24 11:03:10|13878.04|13878.04|13878.96|13878.96|13878.96|13878.96|13878.04|13878.04|0
1645700620000|2022-02-24 11:03:40|13879.87|13879.87|13884.24|13884.24|13884.24|13884.24|13879.87|13879.87|0
1645700630000|2022-02-24 11:03:50|13882.41|13882.41|13882.41|13882.41|13882.41|13882.41|13882.41|13882.41|0
1645700640000|2022-02-24 11:04:00|13881.47|13881.47|13881.47|13881.47|13881.47|13881.47|13881.47|13881.47|0
1645700650000|2022-02-24 11:04:10|13879.64|13879.64|13879.64|13879.64|13879.64|13879.64|13879.64|13879.64|0
1645700680000|2022-02-24 11:04:40|13877.41|13877.41|13877.41|13877.41|13877.41|13877.41|13877.41|13877.41|0
1645700690000|2022-02-24 11:04:50|13876.29|13876.29|13876.29|13876.29|13876.29|13876.29|13876.29|13876.29|0
1645700710000|2022-02-24 11:05:10|13875.17|13875.17|13875.17|13875.17|13875.17|13875.17|13875.17|13875.17|0
1645700720000|2022-02-24 11:05:20|13874.36|13874.36|13874.36|13874.36|13874.36|13874.36|13874.36|13874.36|0
1645700730000|2022-02-24 11:05:30|13873.44|13873.44|13867.78|13867.78|13873.91|13873.91|13867.78|13867.78|0
1645700760000|2022-02-24 11:06:00|13866.87|13866.87|13867.78|13867.78|13867.78|13867.78|13866.87|13866.87|0
1645700770000|2022-02-24 11:06:10|13866.87|13866.87|13863.21|13863.21|13866.87|13866.87|13863.21|13863.21|0
1645700810000|2022-02-24 11:06:50|13861.78|13861.78|13858.91|13858.91|13861.78|13861.78|13858.91|13858.91|0
1645700830000|2022-02-24 11:07:10|13857.97|13857.97|13855.31|13855.31|13857.97|13857.97|13855.31|13855.31|0
1645700840000|2022-02-24 11:07:20|13853.9|13853.9|13852.41|13852.41|13854.37|13854.37|13852.41|13852.41|0
1645700850000|2022-02-24 11:07:30|13852|13852|13854.68|13854.68|13854.68|13854.68|13849.26|13849.26|0
1645700870000|2022-02-24 11:07:50|13855.15|13855.15|13854.83|13854.83|13855.15|13855.15|13853.39|13853.39|0
1645700880000|2022-02-24 11:08:00|13854.36|13854.36|13855.63|13855.63|13855.63|13855.63|13853.8|13853.8|0
1645700890000|2022-02-24 11:08:10|13854.81|13854.81|13846.45|13846.45|13854.81|13854.81|13845.63|13845.63|0
1645700900000|2022-02-24 11:08:20|13843.66|13843.66|13845.27|13845.27|13847.67|13847.67|13843.66|13843.66|0
1645700910000|2022-02-24 11:08:30|13846.7|13846.7|13846.7|13846.7|13846.7|13846.7|13846.7|13846.7|0
1645700920000|2022-02-24 11:08:40|13847.18|13847.18|13846.7|13846.7|13847.18|13847.18|13846.7|13846.7|0
1645700930000|2022-02-24 11:08:50|13848.34|13848.34|13852.93|13852.93|13853.4|13853.4|13848.34|13848.34|0
1645700940000|2022-02-24 11:09:00|13858.89|13858.89|13856.14|13856.14|13858.89|13858.89|13856.14|13856.14|0
1645700970000|2022-02-24 11:09:30|13851.67|13851.67|13850.85|13850.85|13851.67|13851.67|13850.85|13850.85|0
1645700980000|2022-02-24 11:09:40|13849.44|13849.44|13843.11|13843.11|13849.44|13849.44|13842.2|13842.2|0
1645700990000|2022-02-24 11:09:50|13842.17|13842.17|13842.17|13842.17|13842.17|13842.17|13842.17|13842.17|0
1645701010000|2022-02-24 11:10:10|13840.38|13840.38|13832.79|13832.79|13840.38|13840.38|13828.91|13828.91|0
1645701020000|2022-02-24 11:10:20|13835.11|13835.11|13833.82|13833.82|13835.11|13835.11|13833.82|13833.82|0
1645701050000|2022-02-24 11:10:50|13833.35|13833.35|13833.35|13833.35|13833.35|13833.35|13833.35|13833.35|0
1645701060000|2022-02-24 11:11:00|13837.92|13837.92|13837.92|13837.92|13837.92|13837.92|13837.92|13837.92|0
1645701070000|2022-02-24 11:11:10|13838.74|13838.74|13837.11|13837.11|13838.74|13838.74|13837.11|13837.11|0
1645701100000|2022-02-24 11:11:40|13832.63|13832.63|13831.98|13831.98|13832.63|13832.63|13831.98|13831.98|0
1645701110000|2022-02-24 11:11:50|13832.79|13832.79|13835.54|13835.54|13835.54|13835.54|13832.79|13832.79|0
1645701130000|2022-02-24 11:12:10|13836.48|13836.48|13837.3|13837.3|13838.21|13838.21|13836.48|13836.48|0
1645701150000|2022-02-24 11:12:30|13840.56|13840.56|13842.85|13842.85|13843.06|13843.06|13840.56|13840.56|0
1645701170000|2022-02-24 11:12:50|13843.67|13843.67|13843.67|13843.67|13843.67|13843.67|13843.67|13843.67|0
1645701180000|2022-02-24 11:13:00|13841.1|13841.1|13841.1|13841.1|13841.1|13841.1|13841.1|13841.1|0
1645701210000|2022-02-24 11:13:30|13842.04|13842.04|13839.24|13839.24|13842.04|13842.04|13839.24|13839.24|0
1645701240000|2022-02-24 11:14:00|13836.5|13836.5|13836.5|13836.5|13836.5|13836.5|13836.5|13836.5|0
1645701250000|2022-02-24 11:14:10|13833.13|13833.13|13833.22|13833.22|13833.22|13833.22|13832.31|13832.31|0
1645701260000|2022-02-24 11:14:20|13835.68|13835.68|13836.59|13836.59|13836.59|13836.59|13835.68|13835.68|0
1645701270000|2022-02-24 11:14:30|13837.19|13837.19|13837.19|13837.19|13837.19|13837.19|13837.19|13837.19|0
1645701300000|2022-02-24 11:15:00|13836.73|13836.73|13839.6|13839.6|13839.6|13839.6|13836.73|13836.73|0
1645701330000|2022-02-24 11:15:30|13840.54|13840.54|13840.54|13840.54|13840.54|13840.54|13840.54|13840.54|0
1645701340000|2022-02-24 11:15:40|13838.24|13838.24|13839.15|13839.15|13839.15|13839.15|13837.33|13837.33|0
1645701350000|2022-02-24 11:15:50|13836.58|13836.58|13833.13|13833.13|13836.58|13836.58|13833.13|13833.13|0
1645701360000|2022-02-24 11:16:00|13832.13|13832.13|13825.86|13825.86|13832.13|13832.13|13825.86|13825.86|0
1645701370000|2022-02-24 11:16:10|13825.05|13825.05|13825.05|13825.05|13825.05|13825.05|13825.05|13825.05|0
1645701400000|2022-02-24 11:16:40|13819.31|13819.31|13819.31|13819.31|13819.31|13819.31|13819.31|13819.31|0
1645701410000|2022-02-24 11:16:50|13818.49|13818.49|13815.35|13815.35|13819.93|13819.93|13815.35|13815.35|0
1645701420000|2022-02-24 11:17:00|13816.27|13816.27|13816.44|13816.44|13816.44|13816.44|13815.15|13815.15|0
1645701430000|2022-02-24 11:17:10|13817.73|13817.73|13817.73|13817.73|13817.73|13817.73|13817.73|13817.73|0
1645701440000|2022-02-24 11:17:20|13820.6|13820.6|13820.37|13820.37|13820.6|13820.6|13820.37|13820.37|0
1645701450000|2022-02-24 11:17:30|13822.2|13822.2|13826.17|13826.17|13826.17|13826.17|13822.2|13822.2|0
1645701470000|2022-02-24 11:17:50|13830.25|13830.25|13830.25|13830.25|13830.25|13830.25|13830.25|13830.25|0
1645701480000|2022-02-24 11:18:00|13830.73|13830.73|13830.73|13830.73|13830.73|13830.73|13830.73|13830.73|0
1645701490000|2022-02-24 11:18:10|13834.41|13834.41|13843.18|13843.18|13843.38|13843.38|13834.41|13834.41|0
1645701500000|2022-02-24 11:18:20|13842.27|13842.27|13842.27|13842.27|13842.27|13842.27|13842.27|13842.27|0
1645701510000|2022-02-24 11:18:30|13842.72|13842.72|13846.51|13846.51|13846.51|13846.51|13842.72|13842.72|0
1645701520000|2022-02-24 11:18:40|13847.12|13847.12|13849.45|13849.45|13849.45|13849.45|13847.12|13847.12|0
1645701530000|2022-02-24 11:18:50|13849.91|13849.91|13849.91|13849.91|13849.91|13849.91|13849.91|13849.91|0
1645701540000|2022-02-24 11:19:00|13850.83|13850.83|13846.89|13846.89|13850.83|13850.83|13846.89|13846.89|0
1645701560000|2022-02-24 11:19:20|13847.81|13847.81|13847.81|13847.81|13847.81|13847.81|13847.81|13847.81|0
1645701580000|2022-02-24 11:19:40|13847.39|13847.39|13847.39|13847.39|13847.39|13847.39|13847.39|13847.39|0
1645701610000|2022-02-24 11:20:10|13846.22|13846.22|13846.22|13846.22|13846.22|13846.22|13846.22|13846.22|0
1645701640000|2022-02-24 11:20:40|13847.16|13847.16|13862|13862|13862|13862|13847.16|13847.16|0
1645701650000|2022-02-24 11:20:50|13862.94|13862.94|13862|13862|13862.94|13862.94|13862|13862|0
1645701660000|2022-02-24 11:21:00|13857.7|13857.7|13857.7|13857.7|13857.7|13857.7|13857.7|13857.7|0
1645701680000|2022-02-24 11:21:20|13858.32|13858.32|13858.32|13858.32|13858.32|13858.32|13858.32|13858.32|0
1645701690000|2022-02-24 11:21:30|13857.4|13857.4|13853.42|13853.42|13857.4|13857.4|13853.42|13853.42|0
1645701720000|2022-02-24 11:22:00|13852.5|13852.5|13858.15|13858.15|13858.15|13858.15|13852.5|13852.5|0
1645701730000|2022-02-24 11:22:10|13857.59|13857.59|13865.97|13865.97|13865.97|13865.97|13857.59|13857.59|0
1645701740000|2022-02-24 11:22:20|13866.42|13866.42|13870.67|13870.67|13870.67|13870.67|13866.42|13866.42|0
1645701750000|2022-02-24 11:22:30|13871.78|13871.78|13875.11|13875.11|13875.11|13875.11|13871.78|13871.78|0
1645701760000|2022-02-24 11:22:40|13883.59|13883.59|13884.31|13884.31|13885.73|13885.73|13881.96|13881.96|0
1645701770000|2022-02-24 11:22:50|13884.72|13884.72|13890.86|13890.86|13890.86|13890.86|13884.72|13884.72|0
1645701780000|2022-02-24 11:23:00|13892.3|13892.3|13894.13|13894.13|13894.13|13894.13|13892.3|13892.3|0
1645701790000|2022-02-24 11:23:10|13894.73|13894.73|13894.73|13894.73|13894.73|13894.73|13894.73|13894.73|0
1645701810000|2022-02-24 11:23:30|13893.81|13893.81|13891.51|13891.51|13893.81|13893.81|13891.51|13891.51|0
1645701820000|2022-02-24 11:23:40|13889.88|13889.88|13889.88|13889.88|13889.88|13889.88|13889.88|13889.88|0
1645701830000|2022-02-24 11:23:50|13889.4|13889.4|13889.63|13889.63|13889.85|13889.85|13889.4|13889.4|0
1645701840000|2022-02-24 11:24:00|13886.88|13886.88|13875.13|13875.13|13886.88|13886.88|13875.13|13875.13|0
1645701850000|2022-02-24 11:24:10|13876.96|13876.96|13877.52|13877.52|13877.52|13877.52|13876.96|13876.96|0
1645701870000|2022-02-24 11:24:30|13876.7|13876.7|13876.7|13876.7|13876.7|13876.7|13876.7|13876.7|0
1645701880000|2022-02-24 11:24:40|13877.62|13877.62|13877.62|13877.62|13877.62|13877.62|13877.62|13877.62|0
1645701890000|2022-02-24 11:24:50|13878.57|13878.57|13882.74|13882.74|13882.74|13882.74|13878.57|13878.57|0
1645701900000|2022-02-24 11:25:00|13883.65|13883.65|13881.2|13881.2|13883.65|13883.65|13881.2|13881.2|0
1645701910000|2022-02-24 11:25:10|13882.84|13882.84|13889.15|13889.15|13889.15|13889.15|13882.84|13882.84|0
1645701920000|2022-02-24 11:25:20|13889.97|13889.97|13889.15|13889.15|13889.97|13889.97|13889.15|13889.15|0
1645701940000|2022-02-24 11:25:40|13886.41|13886.41|13877.55|13877.55|13886.41|13886.41|13877.55|13877.55|0
1645701950000|2022-02-24 11:25:50|13876.44|13876.44|13873.57|13873.57|13876.44|13876.44|13873.57|13873.57|0
1645701960000|2022-02-24 11:26:00|13874.68|13874.68|13876.51|13876.51|13876.51|13876.51|13874.68|13874.68|0
1645701970000|2022-02-24 11:26:10|13875.95|13875.95|13879.74|13879.74|13879.74|13879.74|13875.95|13875.95|0
1645701990000|2022-02-24 11:26:30|13880.65|13880.65|13880.09|13880.09|13880.65|13880.65|13880.09|13880.09|0
1645702000000|2022-02-24 11:26:40|13877.61|13877.61|13874.41|13874.41|13877.61|13877.61|13874.41|13874.41|0
1645702020000|2022-02-24 11:27:00|13873.49|13873.49|13873.49|13873.49|13873.49|13873.49|13873.49|13873.49|0
1645702030000|2022-02-24 11:27:10|13873.95|13873.95|13860.12|13860.12|13873.95|13873.95|13858.68|13858.68|0
1645702040000|2022-02-24 11:27:20|13860.93|13860.93|13871|13871|13871|13871|13860.93|13860.93|0
1645702090000|2022-02-24 11:28:10|13869.36|13869.36|13869.36|13869.36|13869.36|13869.36|13869.36|13869.36|0
1645702110000|2022-02-24 11:28:30|13867.73|13867.73|13867.73|13867.73|13867.73|13867.73|13867.73|13867.73|0
1645702120000|2022-02-24 11:28:40|13865.5|13865.5|13865.5|13865.5|13865.5|13865.5|13865.5|13865.5|0
1645702140000|2022-02-24 11:29:00|13864.94|13864.94|13864.94|13864.94|13864.94|13864.94|13864.94|13864.94|0
1645702150000|2022-02-24 11:29:10|13863.11|13863.11|13863.11|13863.11|13863.11|13863.11|13862.19|13862.19|0
1645702170000|2022-02-24 11:29:30|13866.37|13866.37|13867.28|13867.28|13867.28|13867.28|13866.37|13866.37|0
1645702180000|2022-02-24 11:29:40|13866.46|13866.46|13866.46|13866.46|13866.46|13866.46|13866.46|13866.46|0
1645702190000|2022-02-24 11:29:50|13863.72|13863.72|13865.35|13865.35|13865.35|13865.35|13863.72|13863.72|0
1645702200000|2022-02-24 11:30:00|13868.1|13868.1|13872.58|13872.58|13873.47|13873.47|13868.1|13868.1|0
1645702210000|2022-02-24 11:30:10|13873.03|13873.03|13874.47|13874.47|13874.47|13874.47|13873.03|13873.03|0
1645702230000|2022-02-24 11:30:30|13873.53|13873.53|13873.53|13873.53|13873.53|13873.53|13873.53|13873.53|0
1645702250000|2022-02-24 11:30:50|13873.07|13873.07|13873.07|13873.07|13873.07|13873.07|13873.07|13873.07|0
1645702260000|2022-02-24 11:31:00|13869.81|13869.81|13871.24|13871.24|13871.24|13871.24|13869.81|13869.81|0
1645702270000|2022-02-24 11:31:10|13872.88|13872.88|13871.76|13871.76|13872.88|13872.88|13871.76|13871.76|0
1645702280000|2022-02-24 11:31:20|13870.96|13870.96|13870.51|13870.51|13870.96|13870.96|13870.51|13870.51|0
1645702290000|2022-02-24 11:31:30|13863.13|13863.13|13861.72|13861.72|13863.13|13863.13|13861.72|13861.72|0
1645702300000|2022-02-24 11:31:40|13860.61|13860.61|13860.05|13860.05|13860.61|13860.61|13860.05|13860.05|0
1645702310000|2022-02-24 11:31:50|13861.11|13861.11|13861.11|13861.11|13861.11|13861.11|13861.11|13861.11|0
1645702320000|2022-02-24 11:32:00|13862.03|13862.03|13864.26|13864.26|13864.26|13864.26|13862.03|13862.03|0
1645702330000|2022-02-24 11:32:10|13863.79|13863.79|13863.79|13863.79|13863.79|13863.79|13863.79|13863.79|0
1645702350000|2022-02-24 11:32:30|13865.2|13865.2|13865.2|13865.2|13865.2|13865.2|13865.2|13865.2|0
1645702360000|2022-02-24 11:32:40|13864.38|13864.38|13864.38|13864.38|13864.38|13864.38|13864.38|13864.38|0
1645702370000|2022-02-24 11:32:50|13865.2|13865.2|13865.66|13865.66|13865.66|13865.66|13865.2|13865.2|0
1645702390000|2022-02-24 11:33:10|13865.1|13865.1|13869.27|13869.27|13869.27|13869.27|13865.1|13865.1|0
1645702400000|2022-02-24 11:33:20|13869.98|13869.98|13869.98|13869.98|13869.98|13869.98|13869.98|13869.98|0
1645702420000|2022-02-24 11:33:40|13871.8|13871.8|13871.8|13871.8|13871.8|13871.8|13871.8|13871.8|0
1645702440000|2022-02-24 11:34:00|13872.28|13872.28|13866.77|13866.77|13872.28|13872.28|13866.77|13866.77|0
1645702450000|2022-02-24 11:34:10|13864.02|13864.02|13865.46|13865.46|13865.46|13865.46|13864.02|13864.02|0
1645702480000|2022-02-24 11:34:40|13864.84|13864.84|13864.02|13864.02|13864.84|13864.84|13864.02|13864.02|0
1645702490000|2022-02-24 11:34:50|13861.23|13861.23|13856.34|13856.34|13861.23|13861.23|13856.34|13856.34|0
1645702500000|2022-02-24 11:35:00|13856.12|13856.12|13854.29|13854.29|13856.12|13856.12|13854.29|13854.29|0
1645702510000|2022-02-24 11:35:10|13854.51|13854.51|13854.73|13854.73|13854.73|13854.73|13854.51|13854.51|0
1645702520000|2022-02-24 11:35:20|13853.3|13853.3|13853.3|13853.3|13853.3|13853.3|13853.3|13853.3|0
1645702530000|2022-02-24 11:35:30|13851.51|13851.51|13841.53|13841.53|13851.51|13851.51|13841.53|13841.53|0
1645702540000|2022-02-24 11:35:40|13843.36|13843.36|13843.36|13843.36|13843.36|13843.36|13843.36|13843.36|0
1645702560000|2022-02-24 11:36:00|13842.8|13842.8|13842.8|13842.8|13842.8|13842.8|13842.8|13842.8|0
1645702590000|2022-02-24 11:36:30|13842.25|13842.25|13840.42|13840.42|13842.25|13842.25|13840.42|13840.42|0
1645702600000|2022-02-24 11:36:40|13839.3|13839.3|13839.3|13839.3|13839.3|13839.3|13839.3|13839.3|0
1645702620000|2022-02-24 11:37:00|13836.85|13836.85|13836.85|13836.85|13836.85|13836.85|13836.85|13836.85|0
1645702680000|2022-02-24 11:38:00|13837.41|13837.41|13837.06|13837.06|13837.41|13837.41|13836.12|13836.12|0
1645702690000|2022-02-24 11:38:10|13835.83|13835.83|13835.83|13835.83|13835.83|13835.83|13835.83|13835.83|0
1645702700000|2022-02-24 11:38:20|13836.3|13836.3|13836.3|13836.3|13836.3|13836.3|13836.3|13836.3|0
1645702710000|2022-02-24 11:38:30|13837.93|13837.93|13838.55|13838.55|13838.55|13838.55|13837.93|13837.93|0
1645702720000|2022-02-24 11:38:40|13839.46|13839.46|13839.46|13839.46|13839.46|13839.46|13839.46|13839.46|0
1645702730000|2022-02-24 11:38:50|13839.05|13839.05|13847.51|13847.51|13847.51|13847.51|13839.05|13839.05|0
1645702740000|2022-02-24 11:39:00|13848.06|13848.06|13848.06|13848.06|13848.06|13848.06|13848.06|13848.06|0
1645702760000|2022-02-24 11:39:20|13848.53|13848.53|13848.53|13848.53|13848.53|13848.53|13848.53|13848.53|0
1645702790000|2022-02-24 11:39:50|13849.09|13849.09|13849.09|13849.09|13849.09|13849.09|13849.09|13849.09|0
1645702800000|2022-02-24 11:40:00|13850.53|13850.53|13850.53|13850.53|13850.53|13850.53|13850.53|13850.53|0
1645702810000|2022-02-24 11:40:10|13851.34|13851.34|13851.34|13851.34|13851.34|13851.34|13851.34|13851.34|0
1645702830000|2022-02-24 11:40:30|13851.82|13851.82|13854.94|13854.94|13854.94|13854.94|13851.82|13851.82|0
1645702840000|2022-02-24 11:40:40|13855.86|13855.86|13866.31|13866.31|13866.31|13866.31|13855.86|13855.86|0
1645702850000|2022-02-24 11:40:50|13869.14|13869.14|13871.59|13871.59|13871.59|13871.59|13869.14|13869.14|0
1645702860000|2022-02-24 11:41:00|13873.57|13873.57|13873.57|13873.57|13873.57|13873.57|13873.57|13873.57|0
1645702870000|2022-02-24 11:41:10|13875.46|13875.46|13876.37|13876.37|13876.37|13876.37|13875.46|13875.46|0
1645702890000|2022-02-24 11:41:30|13877.81|13877.81|13877.81|13877.81|13877.81|13877.81|13877.81|13877.81|0
1645702900000|2022-02-24 11:41:40|13879.24|13879.24|13883.82|13883.82|13883.82|13883.82|13879.24|13879.24|0
1645702910000|2022-02-24 11:41:50|13886.12|13886.12|13891.72|13891.72|13891.72|13891.72|13886.12|13886.12|0
1645702920000|2022-02-24 11:42:00|13893.56|13893.56|13896.23|13896.23|13896.23|13896.23|13893.56|13893.56|0
1645702930000|2022-02-24 11:42:10|13898.98|13898.98|13915.99|13915.99|13916.04|13916.04|13898.98|13898.98|0
1645702940000|2022-02-24 11:42:20|13916.91|13916.91|13921.61|13921.61|13921.61|13921.61|13916.91|13916.91|0
1645702950000|2022-02-24 11:42:30|13922.53|13922.53|13916.64|13916.64|13923.5|13923.5|13916.64|13916.64|0
1645702960000|2022-02-24 11:42:40|13916.84|13916.84|13918.71|13918.71|13918.71|13918.71|13916.84|13916.84|0
1645702970000|2022-02-24 11:42:50|13919.83|13919.83|13919.83|13919.83|13919.83|13919.83|13919.83|13919.83|0
1645702980000|2022-02-24 11:43:00|13919.36|13919.36|13916.45|13916.45|13919.36|13919.36|13916.45|13916.45|0
1645702990000|2022-02-24 11:43:10|13915.06|13915.06|13915.06|13915.06|13915.06|13915.06|13915.06|13915.06|0
1645703000000|2022-02-24 11:43:20|13917.8|13917.8|13917.8|13917.8|13917.8|13917.8|13917.8|13917.8|0
1645703030000|2022-02-24 11:43:50|13918.25|13918.25|13918.72|13918.72|13918.72|13918.72|13918.25|13918.25|0
1645703040000|2022-02-24 11:44:00|13918.92|13918.92|13918.92|13918.92|13918.92|13918.92|13918.92|13918.92|0
1645703050000|2022-02-24 11:44:10|13919.39|13919.39|13926.79|13926.79|13926.79|13926.79|13919.39|13919.39|0
1645703060000|2022-02-24 11:44:20|13927.58|13927.58|13927.58|13927.58|13927.58|13927.58|13927.58|13927.58|0
1645703070000|2022-02-24 11:44:30|13927.81|13927.81|13926.95|13926.95|13927.81|13927.81|13926.95|13926.95|0
1645703080000|2022-02-24 11:44:40|13929.3|13929.3|13931.31|13931.31|13931.31|13931.31|13929.3|13929.3|0
1645703090000|2022-02-24 11:44:50|13932.22|13932.22|13935.49|13935.49|13935.49|13935.49|13932.22|13932.22|0
1645703100000|2022-02-24 11:45:00|13935.89|13935.89|13930.45|13930.45|13935.89|13935.89|13929.53|13929.53|0
1645703120000|2022-02-24 11:45:20|13929.98|13929.98|13929.51|13929.51|13929.98|13929.98|13929.51|13929.51|0
1645703130000|2022-02-24 11:45:30|13928.4|13928.4|13925.13|13925.13|13928.4|13928.4|13925.13|13925.13|0
1645703140000|2022-02-24 11:45:40|13924.19|13924.19|13913.64|13913.64|13924.19|13924.19|13913.64|13913.64|0
1645703150000|2022-02-24 11:45:50|13912.52|13912.52|13905.16|13905.16|13912.52|13912.52|13905.16|13905.16|0
1645703180000|2022-02-24 11:46:20|13906.8|13906.8|13904.44|13904.44|13906.8|13906.8|13904.44|13904.44|0
1645703200000|2022-02-24 11:46:40|13905.64|13905.64|13910.06|13910.06|13910.35|13910.35|13905.64|13905.64|0
1645703210000|2022-02-24 11:46:50|13911.89|13911.89|13916.29|13916.29|13916.29|13916.29|13911.89|13911.89|0
1645703220000|2022-02-24 11:47:00|13918.06|13918.06|13918.51|13918.51|13919.89|13919.89|13918.06|13918.06|0
1645703230000|2022-02-24 11:47:10|13918.72|13918.72|13921.74|13921.74|13923.18|13923.18|13918.72|13918.72|0
1645703250000|2022-02-24 11:47:30|13923.57|13923.57|13923.57|13923.57|13923.57|13923.57|13923.57|13923.57|0
1645703260000|2022-02-24 11:47:40|13924.19|13924.19|13926.98|13926.98|13926.98|13926.98|13924.19|13924.19|0
1645703270000|2022-02-24 11:47:50|13931.07|13931.07|13931.07|13931.07|13931.07|13931.07|13931.07|13931.07|0
1645703280000|2022-02-24 11:48:00|13932.48|13932.48|13933.04|13933.04|13933.04|13933.04|13932.48|13932.48|0
1645703330000|2022-02-24 11:48:50|13933.95|13933.95|13933.95|13933.95|13933.95|13933.95|13933.95|13933.95|0
1645703350000|2022-02-24 11:49:10|13932.12|13932.12|13924.88|13924.88|13932.12|13932.12|13924.88|13924.88|0
1645703360000|2022-02-24 11:49:20|13923.47|13923.47|13924.81|13924.81|13927.11|13927.11|13923.37|13923.37|0
1645703370000|2022-02-24 11:49:30|13923.99|13923.99|13924.9|13924.9|13924.9|13924.9|13923.99|13923.99|0
1645703380000|2022-02-24 11:49:40|13925.82|13925.82|13928.27|13928.27|13928.27|13928.27|13925.82|13925.82|0
1645703400000|2022-02-24 11:50:00|13927.81|13927.81|13927.81|13927.81|13927.81|13927.81|13927.81|13927.81|0
1645703410000|2022-02-24 11:50:10|13924.15|13924.15|13920.27|13920.27|13924.15|13924.15|13919.75|13919.75|0
1645703420000|2022-02-24 11:50:20|13921.7|13921.7|13921.5|13921.5|13921.7|13921.7|13919.67|13919.67|0
1645703430000|2022-02-24 11:50:30|13920.59|13920.59|13919.59|13919.59|13920.59|13920.59|13919.59|13919.59|0
1645703440000|2022-02-24 11:50:40|13920.51|13920.51|13917.76|13917.76|13920.51|13920.51|13917.76|13917.76|0
1645703460000|2022-02-24 11:51:00|13920.51|13920.51|13918.3|13918.3|13920.52|13920.52|13917.9|13917.9|0
1645703470000|2022-02-24 11:51:10|13919.21|13919.21|13919.21|13919.21|13921.04|13921.04|13919.21|13919.21|0
1645703480000|2022-02-24 11:51:20|13921.04|13921.04|13920.13|13920.13|13921.04|13921.04|13920.13|13920.13|0
1645703490000|2022-02-24 11:51:30|13920.68|13920.68|13933.21|13933.21|13935.95|13935.95|13920.68|13920.68|0
1645703500000|2022-02-24 11:51:40|13932.3|13932.3|13931.38|13931.38|13932.3|13932.3|13931.38|13931.38|0
1645703510000|2022-02-24 11:51:50|13930.47|13930.47|13933.08|13933.08|13933.08|13933.08|13930.47|13930.47|0
1645703520000|2022-02-24 11:52:00|13936.74|13936.74|13935.03|13935.03|13937.66|13937.66|13934.12|13934.12|0
1645703530000|2022-02-24 11:52:10|13935.94|13935.94|13935.94|13935.94|13935.94|13935.94|13935.94|13935.94|0
1645703540000|2022-02-24 11:52:20|13938.61|13938.61|13943.4|13943.4|13943.4|13943.4|13938.61|13938.61|0
1645703550000|2022-02-24 11:52:30|13941.97|13941.97|13941.97|13941.97|13941.97|13941.97|13941.97|13941.97|0
1645703560000|2022-02-24 11:52:40|13942.88|13942.88|13943.8|13943.8|13943.8|13943.8|13942.88|13942.88|0
1645703570000|2022-02-24 11:52:50|13946.34|13946.34|13949.21|13949.21|13949.21|13949.21|13946.34|13946.34|0
1645703580000|2022-02-24 11:53:00|13949.62|13949.62|13949.62|13949.62|13949.62|13949.62|13949.62|13949.62|0
1645703590000|2022-02-24 11:53:10|13950.54|13950.54|13953.32|13953.32|13953.32|13953.32|13950.54|13950.54|0
1645703610000|2022-02-24 11:53:30|13949.86|13949.86|13948.92|13948.92|13949.86|13949.86|13948.92|13948.92|0
1645703620000|2022-02-24 11:53:40|13950.71|13950.71|13950.91|13950.91|13950.91|13950.91|13950.71|13950.71|0
1645703630000|2022-02-24 11:53:50|13951.38|13951.38|13951.38|13951.38|13951.38|13951.38|13951.38|13951.38|0
1645703640000|2022-02-24 11:54:00|13952.49|13952.49|13955.64|13955.64|13955.64|13955.64|13952.49|13952.49|0
1645703650000|2022-02-24 11:54:10|13956.09|13956.09|13956.09|13956.09|13956.09|13956.09|13956.09|13956.09|0
1645703660000|2022-02-24 11:54:20|13955.53|13955.53|13954.97|13954.97|13955.53|13955.53|13954.97|13954.97|0
1645703690000|2022-02-24 11:54:50|13957.72|13957.72|13957.72|13957.72|13957.72|13957.72|13957.72|13957.72|0
1645703700000|2022-02-24 11:55:00|13956.75|13956.75|13954.78|13954.78|13956.75|13956.75|13954.78|13954.78|0
1645703710000|2022-02-24 11:55:10|13953.67|13953.67|13973.57|13973.57|13973.57|13973.57|13953.67|13953.67|0
1645703720000|2022-02-24 11:55:20|13972.66|13972.66|13970.58|13970.58|13972.66|13972.66|13970.58|13970.58|0
1645703750000|2022-02-24 11:55:50|13969.67|13969.67|13969.67|13969.67|13969.67|13969.67|13969.67|13969.67|0
1645703760000|2022-02-24 11:56:00|13972.02|13972.02|13972.02|13972.02|13972.02|13972.02|13972.02|13972.02|0
1645703790000|2022-02-24 11:56:30|13971.11|13971.11|13968.78|13968.78|13971.11|13971.11|13968.78|13968.78|0
1645703800000|2022-02-24 11:56:40|13969.6|13969.6|13967.75|13967.75|13969.6|13969.6|13967.75|13967.75|0
1645703810000|2022-02-24 11:56:50|13965.4|13965.4|13964.58|13964.58|13965.4|13965.4|13964.58|13964.58|0
1645703820000|2022-02-24 11:57:00|13965.49|13965.49|13965.49|13965.49|13965.49|13965.49|13965.49|13965.49|0
1645703840000|2022-02-24 11:57:20|13967.13|13967.13|13967.13|13967.13|13967.13|13967.13|13967.13|13967.13|0
1645703850000|2022-02-24 11:57:30|13962.56|13962.56|13964.44|13964.44|13964.44|13964.44|13961.64|13961.64|0
1645703860000|2022-02-24 11:57:40|13965.36|13965.36|13968.1|13968.1|13968.1|13968.1|13965.36|13965.36|0
1645703880000|2022-02-24 11:58:00|13967.18|13967.18|13968.92|13968.92|13968.92|13968.92|13967.18|13967.18|0
1645703890000|2022-02-24 11:58:10|13969.12|13969.12|13970.06|13970.06|13970.06|13970.06|13969.12|13969.12|0
1645703900000|2022-02-24 11:58:20|13971.01|13971.01|13974.53|13974.53|13974.53|13974.53|13971.01|13971.01|0
1645703910000|2022-02-24 11:58:30|13974.06|13974.06|13972.94|13972.94|13974.06|13974.06|13972.94|13972.94|0
1645703920000|2022-02-24 11:58:40|13974.13|13974.13|13973.94|13973.94|13974.13|13974.13|13973.94|13973.94|0
1645703930000|2022-02-24 11:58:50|13974.55|13974.55|13974.55|13974.55|13974.55|13974.55|13974.55|13974.55|0
1645703940000|2022-02-24 11:59:00|13974.35|13974.35|13973.35|13973.35|13974.35|13974.35|13973.35|13973.35|0
1645703950000|2022-02-24 11:59:10|13972.54|13972.54|13972.54|13972.54|13972.54|13972.54|13972.54|13972.54|0
1645703960000|2022-02-24 11:59:20|13973.13|13973.13|13976.53|13976.53|13976.53|13976.53|13973.13|13973.13|0
1645703970000|2022-02-24 11:59:30|13976.98|13976.98|13983.84|13983.84|13984.78|13984.78|13976.98|13976.98|0
1645703980000|2022-02-24 11:59:40|13987.73|13987.73|13988.59|13988.59|13990.47|13990.47|13987.65|13987.65|0
1645703990000|2022-02-24 11:59:50|13984.02|13984.02|13989.29|13989.29|13989.29|13989.29|13982.19|13982.19|0
1645704000000|2022-02-24 12:00:00|13991.11|13991.11|13982.47|13982.47|13991.67|13991.67|13982.47|13982.47|0
1645704010000|2022-02-24 12:00:10|13984.37|13984.37|13982.96|13982.96|13984.37|13984.37|13982.96|13982.96|0
1645704020000|2022-02-24 12:00:20|13982.49|13982.49|13976.94|13976.94|13982.96|13982.96|13976.94|13976.94|0
1645704030000|2022-02-24 12:00:30|13978.77|13978.77|13979.24|13979.24|13979.24|13979.24|13978.77|13978.77|0
1645704040000|2022-02-24 12:00:40|13978.77|13978.77|13975.59|13975.59|13978.77|13978.77|13972.85|13972.85|0
1645704050000|2022-02-24 12:00:50|13976.56|13976.56|13976.56|13976.56|13976.56|13976.56|13976.56|13976.56|0
1645704060000|2022-02-24 12:01:00|13979.31|13979.31|13975.85|13975.85|13979.51|13979.51|13975.85|13975.85|0
1645704070000|2022-02-24 12:01:10|13974.94|13974.94|13974.94|13974.94|13974.94|13974.94|13974.94|13974.94|0
1645704080000|2022-02-24 12:01:20|13973.53|13973.53|13974.32|13974.32|13974.32|13974.32|13973.53|13973.53|0
1645704090000|2022-02-24 12:01:30|13975.24|13975.24|13975.24|13975.24|13975.24|13975.24|13975.24|13975.24|0
1645704100000|2022-02-24 12:01:40|13979.54|13979.54|13977.71|13977.71|13979.54|13979.54|13977.71|13977.71|0
1645704110000|2022-02-24 12:01:50|13976.79|13976.79|13977.61|13977.61|13977.61|13977.61|13976.79|13976.79|0
1645704120000|2022-02-24 12:02:00|13976.67|13976.67|13968.53|13968.53|13976.67|13976.67|13967.71|13967.71|0
1645704130000|2022-02-24 12:02:10|13975.65|13975.65|13979.33|13979.33|13979.33|13979.33|13975.65|13975.65|0
1645704140000|2022-02-24 12:02:20|13976.59|13976.59|13972.02|13972.02|13976.59|13976.59|13972.02|13972.02|0
1645704150000|2022-02-24 12:02:30|13970.16|13970.16|13965.28|13965.28|13970.16|13970.16|13964.81|13964.81|0
1645704160000|2022-02-24 12:02:40|13968.93|13968.93|13967.4|13967.4|13969.85|13969.85|13967.4|13967.4|0
1645704170000|2022-02-24 12:02:50|13970.27|13970.27|13971.68|13971.68|13971.68|13971.68|13970.27|13970.27|0
1645704180000|2022-02-24 12:03:00|13971.21|13971.21|13971.21|13971.21|13971.21|13971.21|13971.21|13971.21|0
1645704210000|2022-02-24 12:03:30|13970.74|13970.74|13966.26|13966.26|13970.74|13970.74|13966.26|13966.26|0
1645704220000|2022-02-24 12:03:40|13969.13|13969.13|13973.31|13973.31|13973.31|13973.31|13969.13|13969.13|0
1645704250000|2022-02-24 12:04:10|13972.9|13972.9|13968.73|13968.73|13972.9|13972.9|13968.73|13968.73|0
1645704270000|2022-02-24 12:04:30|13966.96|13966.96|13968.24|13968.24|13968.24|13968.24|13966.96|13966.96|0
1645704290000|2022-02-24 12:04:50|13968.44|13968.44|13968.44|13968.44|13968.44|13968.44|13968.44|13968.44|0
1645704300000|2022-02-24 12:05:00|13969.88|13969.88|13969.42|13969.42|13969.88|13969.88|13969.42|13969.42|0
1645704330000|2022-02-24 12:05:30|13970.02|13970.02|13970.02|13970.02|13970.02|13970.02|13970.02|13970.02|0
1645704340000|2022-02-24 12:05:40|13965.71|13965.71|13965.71|13965.71|13965.71|13965.71|13965.71|13965.71|0
1645704350000|2022-02-24 12:05:50|13965.92|13965.92|13977.52|13977.52|13977.52|13977.52|13965.92|13965.92|0
1645704360000|2022-02-24 12:06:00|13979.16|13979.16|13981.58|13981.58|13981.58|13981.58|13979.16|13979.16|0
1645704370000|2022-02-24 12:06:10|13982.5|13982.5|13982.5|13982.5|13982.5|13982.5|13982.5|13982.5|0
1645704380000|2022-02-24 12:06:20|13982.95|13982.95|13982.95|13982.95|13982.95|13982.95|13982.95|13982.95|0
1645704390000|2022-02-24 12:06:30|13984.06|13984.06|13983.45|13983.45|13984.88|13984.88|13982.01|13982.01|0
1645704410000|2022-02-24 12:06:50|13985.28|13985.28|13985.28|13985.28|13985.28|13985.28|13985.28|13985.28|0
1645704420000|2022-02-24 12:07:00|13985.75|13985.75|13980.5|13980.5|13985.75|13985.75|13980.5|13980.5|0
1645704430000|2022-02-24 12:07:10|13980.09|13980.09|13977.64|13977.64|13980.09|13980.09|13977.64|13977.64|0
1645704440000|2022-02-24 12:07:20|13979.15|13979.15|13979.15|13979.15|13979.15|13979.15|13979.15|13979.15|0
1645704470000|2022-02-24 12:07:50|13977.32|13977.32|13973.17|13973.17|13977.32|13977.32|13973.17|13973.17|0
1645704480000|2022-02-24 12:08:00|13972.25|13972.25|13966.17|13966.17|13972.25|13972.25|13966.17|13966.17|0
1645704490000|2022-02-24 12:08:10|13965.61|13965.61|13954.97|13954.97|13965.61|13965.61|13954.97|13954.97|0
1645704500000|2022-02-24 12:08:20|13954.06|13954.06|13954.24|13954.24|13954.24|13954.24|13951.5|13951.5|0
1645704510000|2022-02-24 12:08:30|13954.8|13954.8|13954.8|13954.8|13954.8|13954.8|13954.8|13954.8|0
1645704520000|2022-02-24 12:08:40|13953.86|13953.86|13954.77|13954.77|13954.77|13954.77|13952.94|13952.94|0
1645704540000|2022-02-24 12:09:00|13955.69|13955.69|13955.69|13955.69|13955.69|13955.69|13955.69|13955.69|0
1645704570000|2022-02-24 12:09:30|13951.6|13951.6|13951.6|13951.6|13951.6|13951.6|13951.6|13951.6|0
1645704580000|2022-02-24 12:09:40|13949.77|13949.77|13948.86|13948.86|13949.77|13949.77|13948.86|13948.86|0
1645704590000|2022-02-24 12:09:50|13948.66|13948.66|13947.22|13947.22|13948.66|13948.66|13947.22|13947.22|0
1645704600000|2022-02-24 12:10:00|13948.14|13948.14|13948.14|13948.14|13948.14|13948.14|13948.14|13948.14|0
1645704610000|2022-02-24 12:10:10|13949.05|13949.05|13949.05|13949.05|13949.05|13949.05|13949.05|13949.05|0
1645704630000|2022-02-24 12:10:30|13949.97|13949.97|13949.97|13949.97|13949.97|13949.97|13949.97|13949.97|0
1645704640000|2022-02-24 12:10:40|13953.56|13953.56|13953.36|13953.36|13953.56|13953.56|13953.36|13953.36|0
1645704670000|2022-02-24 12:11:10|13955.19|13955.19|13955.19|13955.19|13955.19|13955.19|13955.19|13955.19|0
1645704680000|2022-02-24 12:11:20|13956.3|13956.3|13956.3|13956.3|13956.3|13956.3|13956.3|13956.3|0
1645704710000|2022-02-24 12:11:50|13957.22|13957.22|13957.22|13957.22|13957.22|13957.22|13957.22|13957.22|0
1645704720000|2022-02-24 12:12:00|13955.39|13955.39|13956.3|13956.3|13956.3|13956.3|13955.39|13955.39|0
1645704760000|2022-02-24 12:12:40|13955.91|13955.91|13955.91|13955.91|13955.91|13955.91|13955.91|13955.91|0
1645704770000|2022-02-24 12:12:50|13957.5|13957.5|13957.5|13957.5|13957.5|13957.5|13957.5|13957.5|0
1645704780000|2022-02-24 12:13:00|13956.58|13956.58|13955.47|13955.47|13956.58|13956.58|13955.47|13955.47|0
1645704800000|2022-02-24 12:13:20|13957.29|13957.29|13957.29|13957.29|13957.29|13957.29|13957.29|13957.29|0
1645704830000|2022-02-24 12:13:50|13956.1|13956.1|13952.55|13952.55|13956.1|13956.1|13952.55|13952.55|0
1645704840000|2022-02-24 12:14:00|13952.09|13952.09|13952.09|13952.09|13952.09|13952.09|13952.09|13952.09|0
1645704850000|2022-02-24 12:14:10|13953.03|13953.03|13953.03|13953.03|13953.03|13953.03|13953.03|13953.03|0
1645704860000|2022-02-24 12:14:20|13954.86|13954.86|13962.34|13962.34|13962.34|13962.34|13954.86|13954.86|0
1645704870000|2022-02-24 12:14:30|13965.35|13965.35|13968.1|13968.1|13968.1|13968.1|13965.35|13965.35|0
1645704880000|2022-02-24 12:14:40|13972.4|13972.4|13972.4|13972.4|13972.4|13972.4|13972.4|13972.4|0
1645704890000|2022-02-24 12:14:50|13973.43|13973.43|13975.27|13975.27|13975.27|13975.27|13973.43|13973.43|0
1645704900000|2022-02-24 12:15:00|13974.8|13974.8|13974.8|13974.8|13974.8|13974.8|13974.8|13974.8|0
1645704910000|2022-02-24 12:15:10|13977.25|13977.25|13978.69|13978.69|13978.69|13978.69|13977.25|13977.25|0
1645704920000|2022-02-24 12:15:20|13979.6|13979.6|13980.16|13980.16|13980.16|13980.16|13979.6|13979.6|0
1645704930000|2022-02-24 12:15:30|13980.61|13980.61|13983.1|13983.1|13983.1|13983.1|13980.61|13980.61|0
1645704940000|2022-02-24 12:15:40|13984.98|13984.98|13984.98|13984.98|13984.98|13984.98|13984.98|13984.98|0
1645704950000|2022-02-24 12:15:50|13985.46|13985.46|13985.46|13985.46|13985.46|13985.46|13985.46|13985.46|0
1645704960000|2022-02-24 12:16:00|13991.07|13991.07|14002.28|14002.28|14004.58|14004.58|13991.07|13991.07|0
1645704970000|2022-02-24 12:16:10|14003.4|14003.4|14003.4|14003.4|14003.4|14003.4|14003.4|14003.4|0
1645704980000|2022-02-24 12:16:20|14002.93|14002.93|14002.93|14002.93|14002.93|14002.93|14002.93|14002.93|0
1645704990000|2022-02-24 12:16:30|14002.33|14002.33|14002.12|14002.12|14002.33|14002.33|14002.12|14002.12|0
1645705000000|2022-02-24 12:16:40|14000.29|14000.29|13995.67|13995.67|14000.29|14000.29|13995.67|13995.67|0
1645705030000|2022-02-24 12:17:10|13996.79|13996.79|13994.56|13994.56|13996.79|13996.79|13994.56|13994.56|0
1645705040000|2022-02-24 12:17:20|13993.61|13993.61|13990.76|13990.76|13993.61|13993.61|13990.76|13990.76|0
1645705050000|2022-02-24 12:17:30|13987.9|13987.9|13986.06|13986.06|13987.9|13987.9|13986.06|13986.06|0
1645705060000|2022-02-24 12:17:40|13984.65|13984.65|13981.86|13981.86|13984.87|13984.87|13981.86|13981.86|0
1645705090000|2022-02-24 12:18:10|13982.42|13982.42|13978.76|13978.76|13982.42|13982.42|13978.76|13978.76|0
1645705100000|2022-02-24 12:18:20|13980.59|13980.59|13980.59|13980.59|13980.59|13980.59|13980.59|13980.59|0
1645705120000|2022-02-24 12:18:40|13980.04|13980.04|13980.04|13980.04|13980.04|13980.04|13980.04|13980.04|0
1645705130000|2022-02-24 12:18:50|13979.12|13979.12|13979.12|13979.12|13979.12|13979.12|13979.12|13979.12|0
1645705170000|2022-02-24 12:19:30|13978.91|13978.91|13978.91|13978.91|13978.91|13978.91|13978.91|13978.91|0
1645705220000|2022-02-24 12:20:20|13978|13978|13978|13978|13978|13978|13978|13978|0
1645705250000|2022-02-24 12:20:50|13978.91|13978.91|13978.91|13978.91|13978.91|13978.91|13978.91|13978.91|0
1645705260000|2022-02-24 12:21:00|13977.09|13977.09|13977.09|13977.09|13977.09|13977.09|13977.09|13977.09|0
1645705280000|2022-02-24 12:21:20|13976.14|13976.14|13976.14|13976.14|13976.14|13976.14|13976.14|13976.14|0
1645705340000|2022-02-24 12:22:20|13978.38|13978.38|13977.48|13977.48|13978.38|13978.38|13977.48|13977.48|0
1645705370000|2022-02-24 12:22:50|13978.04|13978.04|13981.75|13981.75|13981.75|13981.75|13978.04|13978.04|0
1645705400000|2022-02-24 12:23:20|13979.18|13979.18|13969.81|13969.81|13979.18|13979.18|13969.81|13969.81|0
1645705420000|2022-02-24 12:23:40|13970.63|13970.63|13970.63|13970.63|13970.63|13970.63|13970.63|13970.63|0
1645705430000|2022-02-24 12:23:50|13970.22|13970.22|13967.15|13967.15|13970.22|13970.22|13967.15|13967.15|0
1645705460000|2022-02-24 12:24:20|13966.75|13966.75|13966.75|13966.75|13966.75|13966.75|13966.75|13966.75|0
1645705470000|2022-02-24 12:24:30|13963.88|13963.88|13963.88|13963.88|13963.88|13963.88|13963.88|13963.88|0
1645705480000|2022-02-24 12:24:40|13963.32|13963.32|13961.09|13961.09|13963.32|13963.32|13961.09|13961.09|0
1645705490000|2022-02-24 12:24:50|13957.43|13957.43|13961.09|13961.09|13961.09|13961.09|13957.43|13957.43|0
1645705510000|2022-02-24 12:25:10|13960.18|13960.18|13961.09|13961.09|13961.09|13961.09|13960.18|13960.18|0
1645705520000|2022-02-24 12:25:20|13960.18|13960.18|13958.44|13958.44|13960.18|13960.18|13958.44|13958.44|0
1645705550000|2022-02-24 12:25:50|13957.82|13957.82|13957.82|13957.82|13957.82|13957.82|13957.82|13957.82|0
1645705560000|2022-02-24 12:26:00|13958.29|13958.29|13958.03|13958.03|13958.77|13958.77|13957.09|13957.09|0
1645705570000|2022-02-24 12:26:10|13959.86|13959.86|13961.69|13961.69|13961.69|13961.69|13959.86|13959.86|0
1645705610000|2022-02-24 12:26:50|13962.63|13962.63|13962.63|13962.63|13962.63|13962.63|13962.63|13962.63|0
1645705640000|2022-02-24 12:27:20|13963.83|13963.83|13964.5|13964.5|13966.33|13966.33|13963.83|13963.83|0
1645705650000|2022-02-24 12:27:30|13963.94|13963.94|13968.35|13968.35|13968.35|13968.35|13963.94|13963.94|0
1645705660000|2022-02-24 12:27:40|13969.26|13969.26|13970.08|13970.08|13970.89|13970.89|13969.26|13969.26|0
1645705670000|2022-02-24 12:27:50|13971.47|13971.47|13971.47|13971.47|13971.47|13971.47|13971.47|13971.47|0
1645705680000|2022-02-24 12:28:00|13971.01|13971.01|13971.01|13971.01|13971.01|13971.01|13971.01|13971.01|0
1645705690000|2022-02-24 12:28:10|13969.18|13969.18|13969.18|13969.18|13969.18|13969.18|13969.18|13969.18|0
1645705710000|2022-02-24 12:28:30|13968.71|13968.71|13968.24|13968.24|13968.71|13968.71|13968.24|13968.24|0
1645705740000|2022-02-24 12:29:00|13966.6|13966.6|13966.6|13966.6|13966.6|13966.6|13966.6|13966.6|0
1645705750000|2022-02-24 12:29:10|13965.69|13965.69|13965.69|13965.69|13965.69|13965.69|13965.69|13965.69|0
1645705790000|2022-02-24 12:29:50|13966.16|13966.16|13966.62|13966.62|13966.62|13966.62|13966.16|13966.16|0
1645705800000|2022-02-24 12:30:00|13963.75|13963.75|13962.63|13962.63|13963.75|13963.75|13962.63|13962.63|0
1645705810000|2022-02-24 12:30:10|13962.16|13962.16|13962.16|13962.16|13962.16|13962.16|13962.16|13962.16|0
1645705820000|2022-02-24 12:30:20|13961.25|13961.25|13959.52|13959.52|13961.25|13961.25|13959.52|13959.52|0
1645705830000|2022-02-24 12:30:30|13958.57|13958.57|13958.57|13958.57|13958.57|13958.57|13958.57|13958.57|0
1645705840000|2022-02-24 12:30:40|13955.7|13955.7|13955.26|13955.26|13955.7|13955.7|13954.32|13954.32|0
1645705850000|2022-02-24 12:30:50|13954.37|13954.37|13953.9|13953.9|13954.37|13954.37|13953.9|13953.9|0
1645705860000|2022-02-24 12:31:00|13952.95|13952.95|13951.32|13951.32|13953.87|13953.87|13950.85|13950.85|0
1645705920000|2022-02-24 12:32:00|13950.85|13950.85|13950.85|13950.85|13950.85|13950.85|13950.85|13950.85|0
1645705930000|2022-02-24 12:32:10|13949.91|13949.91|13949.49|13949.49|13951.32|13951.32|13949.49|13949.49|0
1645705950000|2022-02-24 12:32:30|13949.02|13949.02|13950.1|13950.1|13950.1|13950.1|13948.43|13948.43|0
1645705960000|2022-02-24 12:32:40|13950.56|13950.56|13950.56|13950.56|13950.56|13950.56|13950.56|13950.56|0
1645705980000|2022-02-24 12:33:00|13949.53|13949.53|13949.53|13949.53|13949.53|13949.53|13949.53|13949.53|0
1645706000000|2022-02-24 12:33:20|13949.93|13949.93|13950.72|13950.72|13950.72|13950.72|13949.93|13949.93|0
1645706030000|2022-02-24 12:33:50|13948.27|13948.27|13937.28|13937.28|13948.27|13948.27|13936.81|13936.81|0
1645706040000|2022-02-24 12:34:00|13937.68|13937.68|13937.21|13937.21|13937.68|13937.68|13937.21|13937.21|0
1645706050000|2022-02-24 12:34:10|13942.64|13942.64|13943.1|13943.1|13943.1|13943.1|13942.64|13942.64|0
1645706060000|2022-02-24 12:34:20|13942.16|13942.16|13942.16|13942.16|13942.16|13942.16|13942.16|13942.16|0
1645706070000|2022-02-24 12:34:30|13940.49|13940.49|13940.49|13940.49|13940.49|13940.49|13940.49|13940.49|0
1645706090000|2022-02-24 12:34:50|13938.25|13938.25|13938.25|13938.25|13938.25|13938.25|13938.25|13938.25|0
1645706100000|2022-02-24 12:35:00|13937.44|13937.44|13929.72|13929.72|13937.44|13937.44|13929.72|13929.72|0
1645706110000|2022-02-24 12:35:10|13929.31|13929.31|13929.31|13929.31|13929.31|13929.31|13929.31|13929.31|0
1645706130000|2022-02-24 12:35:30|13927.52|13927.52|13927.52|13927.52|13927.52|13927.52|13927.52|13927.52|0
1645706170000|2022-02-24 12:36:10|13928.95|13928.95|13933.43|13933.43|13933.43|13933.43|13928.95|13928.95|0
1645706180000|2022-02-24 12:36:20|13935.26|13935.26|13936.37|13936.37|13936.37|13936.37|13935.26|13935.26|0
1645706200000|2022-02-24 12:36:40|13934.54|13934.54|13936.37|13936.37|13936.37|13936.37|13934.54|13934.54|0
1645706210000|2022-02-24 12:36:50|13933.63|13933.63|13933.63|13933.63|13933.63|13933.63|13933.63|13933.63|0
1645706230000|2022-02-24 12:37:10|13932.19|13932.19|13932.19|13932.19|13932.19|13932.19|13932.19|13932.19|0
1645706240000|2022-02-24 12:37:20|13933.63|13933.63|13934.75|13934.75|13934.75|13934.75|13933.63|13933.63|0
1645706300000|2022-02-24 12:38:20|13933.63|13933.63|13933.63|13933.63|13933.63|13933.63|13933.63|13933.63|0
1645706310000|2022-02-24 12:38:30|13931.99|13931.99|13928.03|13928.03|13931.99|13931.99|13928.03|13928.03|0
1645706320000|2022-02-24 12:38:40|13926.66|13926.66|13926.66|13926.66|13926.66|13926.66|13926.66|13926.66|0
1645706330000|2022-02-24 12:38:50|13926.2|13926.2|13925.73|13925.73|13926.2|13926.2|13925.73|13925.73|0
1645706360000|2022-02-24 12:39:20|13926.19|13926.19|13927.18|13927.18|13927.18|13927.18|13926.19|13926.19|0
1645706370000|2022-02-24 12:39:30|13926.62|13926.62|13926.06|13926.06|13926.62|13926.62|13926.06|13926.06|0
1645706380000|2022-02-24 12:39:40|13925.61|13925.61|13925.61|13925.61|13925.61|13925.61|13925.61|13925.61|0
1645706410000|2022-02-24 12:40:10|13924.69|13924.69|13923.26|13923.26|13924.69|13924.69|13923.26|13923.26|0
1645706420000|2022-02-24 12:40:20|13921.62|13921.62|13921.15|13921.15|13921.62|13921.62|13921.15|13921.15|0
1645706440000|2022-02-24 12:40:40|13921.62|13921.62|13921.62|13921.62|13921.62|13921.62|13921.62|13921.62|0
1645706480000|2022-02-24 12:41:20|13922.44|13922.44|13924.79|13924.79|13924.79|13924.79|13922.44|13922.44|0
1645706500000|2022-02-24 12:41:40|13925.61|13925.61|13925.61|13925.61|13925.61|13925.61|13925.61|13925.61|0
1645706540000|2022-02-24 12:42:20|13925.14|13925.14|13925.59|13925.59|13925.59|13925.59|13925.14|13925.14|0
1645706560000|2022-02-24 12:42:40|13918.44|13918.44|13918.18|13918.18|13918.44|13918.44|13917.97|13917.97|0
1645706570000|2022-02-24 12:42:50|13917.72|13917.72|13916.72|13916.72|13917.72|13917.72|13916.72|13916.72|0
1645706580000|2022-02-24 12:43:00|13916.25|13916.25|13915.78|13915.78|13916.25|13916.25|13915.78|13915.78|0
1645706590000|2022-02-24 12:43:10|13916.19|13916.19|13915.07|13915.07|13916.19|13916.19|13915.07|13915.07|0
1645706610000|2022-02-24 12:43:30|13913.24|13913.24|13913.24|13913.24|13913.24|13913.24|13913.24|13913.24|0
1645706620000|2022-02-24 12:43:40|13912.33|13912.33|13911.88|13911.88|13912.33|13912.33|13911.41|13911.41|0
1645706630000|2022-02-24 12:43:50|13910.45|13910.45|13910.45|13910.45|13910.45|13910.45|13910.45|13910.45|0
1645706640000|2022-02-24 12:44:00|13909.89|13909.89|13911.88|13911.88|13911.88|13911.88|13909.89|13909.89|0
1645706660000|2022-02-24 12:44:20|13911.29|13911.29|13911.29|13911.29|13911.29|13911.29|13911.29|13911.29|0
1645706680000|2022-02-24 12:44:40|13913.12|13913.12|13914.06|13914.06|13914.06|13914.06|13913.12|13913.12|0
1645706700000|2022-02-24 12:45:00|13915.49|13915.49|13915.49|13915.49|13915.49|13915.49|13915.49|13915.49|0
1645706710000|2022-02-24 12:45:10|13915.95|13915.95|13915.95|13915.95|13915.95|13915.95|13915.95|13915.95|0
1645706730000|2022-02-24 12:45:30|13918.22|13918.22|13919.77|13919.77|13920.17|13920.17|13918.22|13918.22|0
1645706740000|2022-02-24 12:45:40|13919.3|13919.3|13919.3|13919.3|13919.3|13919.3|13919.3|13919.3|0
1645706750000|2022-02-24 12:45:50|13917.66|13917.66|13913.35|13913.35|13917.66|13917.66|13913.35|13913.35|0
1645706760000|2022-02-24 12:46:00|13911.52|13911.52|13910.61|13910.61|13911.52|13911.52|13910.61|13910.61|0
1645706770000|2022-02-24 12:46:10|13909.49|13909.49|13909.49|13909.49|13909.49|13909.49|13909.49|13909.49|0
1645706780000|2022-02-24 12:46:20|13906.62|13906.62|13905.68|13905.68|13906.62|13906.62|13905.68|13905.68|0
1645706790000|2022-02-24 12:46:30|13904.57|13904.57|13904.57|13904.57|13904.57|13904.57|13904.57|13904.57|0
1645706810000|2022-02-24 12:46:50|13902.74|13902.74|13902.74|13902.74|13902.74|13902.74|13902.74|13902.74|0
1645706840000|2022-02-24 12:47:20|13903.65|13903.65|13903.65|13903.65|13903.65|13903.65|13903.65|13903.65|0
1645706850000|2022-02-24 12:47:30|13905.29|13905.29|13906.25|13906.25|13906.25|13906.25|13905.29|13905.29|0
1645706860000|2022-02-24 12:47:40|13905.78|13905.78|13905.78|13905.78|13905.78|13905.78|13905.78|13905.78|0
1645706880000|2022-02-24 12:48:00|13904.14|13904.14|13904.14|13904.14|13904.14|13904.14|13904.14|13904.14|0
1645706890000|2022-02-24 12:48:10|13902.71|13902.71|13897.69|13897.69|13902.71|13902.71|13897.69|13897.69|0
1645706900000|2022-02-24 12:48:20|13896.69|13896.69|13895.3|13895.3|13896.69|13896.69|13894.9|13894.9|0
1645706910000|2022-02-24 12:48:30|13894.89|13894.89|13894.89|13894.89|13894.89|13894.89|13894.89|13894.89|0
1645706920000|2022-02-24 12:48:40|13893.46|13893.46|13890.09|13890.09|13893.46|13893.46|13890.09|13890.09|0
1645706930000|2022-02-24 12:48:50|13891.52|13891.52|13891.52|13891.52|13891.52|13891.52|13891.52|13891.52|0
1645706940000|2022-02-24 12:49:00|13893.35|13893.35|13894.43|13894.43|13895.81|13895.81|13893.35|13893.35|0
1645706950000|2022-02-24 12:49:10|13894.63|13894.63|13899.46|13899.46|13899.46|13899.46|13894.63|13894.63|0
1645706960000|2022-02-24 12:49:20|13900.57|13900.57|13900.02|13900.02|13900.57|13900.57|13900.02|13900.02|0
1645706970000|2022-02-24 12:49:30|13901.01|13901.01|13901|13901|13901.01|13901.01|13900.55|13900.55|0
1645706980000|2022-02-24 12:49:40|13901.61|13901.61|13900.5|13900.5|13901.61|13901.61|13900.5|13900.5|0
1645707000000|2022-02-24 12:50:00|13900.1|13900.1|13903.88|13903.88|13903.88|13903.88|13900.1|13900.1|0
1645707010000|2022-02-24 12:50:10|13905|13905|13907.85|13907.85|13907.85|13907.85|13905|13905|0
1645707020000|2022-02-24 12:50:20|13913.57|13913.57|13918.86|13918.86|13918.86|13918.86|13913.57|13913.57|0
1645707030000|2022-02-24 12:50:30|13919.86|13919.86|13918.22|13918.22|13919.86|13919.86|13918.22|13918.22|0
1645707040000|2022-02-24 12:50:40|13917.31|13917.31|13917.31|13917.31|13917.31|13917.31|13917.31|13917.31|0
1645707050000|2022-02-24 12:50:50|13917.86|13917.86|13917.86|13917.86|13917.86|13917.86|13917.86|13917.86|0
1645707060000|2022-02-24 12:51:00|13918.53|13918.53|13918.53|13918.53|13919.45|13919.45|13918.53|13918.53|0
1645707070000|2022-02-24 12:51:10|13918.98|13918.98|13918.98|13918.98|13918.98|13918.98|13918.98|13918.98|0
1645707080000|2022-02-24 12:51:20|13919.9|13919.9|13920.89|13920.89|13920.89|13920.89|13919.9|13919.9|0
1645707090000|2022-02-24 12:51:30|13922.33|13922.33|13922.33|13922.33|13922.33|13922.33|13922.33|13922.33|0
1645707100000|2022-02-24 12:51:40|13924.21|13924.21|13935.19|13935.19|13935.19|13935.19|13924.21|13924.21|0
1645707110000|2022-02-24 12:51:50|13938.46|13938.46|13941.1|13941.1|13941.1|13941.1|13938.46|13938.46|0
1645707120000|2022-02-24 12:52:00|13942.54|13942.54|13948.15|13948.15|13948.15|13948.15|13942.54|13942.54|0
1645707130000|2022-02-24 12:52:10|13946.32|13946.32|13944.89|13944.89|13946.32|13946.32|13944.89|13944.89|0
1645707150000|2022-02-24 12:52:30|13945.44|13945.44|13945.44|13945.44|13945.44|13945.44|13945.44|13945.44|0
1645707160000|2022-02-24 12:52:40|13943.61|13943.61|13936.77|13936.77|13943.61|13943.61|13936.77|13936.77|0
1645707170000|2022-02-24 12:52:50|13936.3|13936.3|13935.18|13935.18|13936.3|13936.3|13935.18|13935.18|0
1645707180000|2022-02-24 12:53:00|13933.55|13933.55|13931.66|13931.66|13933.55|13933.55|13931.66|13931.66|0
1645707190000|2022-02-24 12:53:10|13933.09|13933.09|13933.09|13933.09|13933.09|13933.09|13933.09|13933.09|0
1645707200000|2022-02-24 12:53:20|13932.18|13932.18|13932.18|13932.18|13932.18|13932.18|13932.18|13932.18|0
1645707210000|2022-02-24 12:53:30|13933.09|13933.09|13931.71|13931.71|13933.09|13933.09|13930.79|13930.79|0
1645707240000|2022-02-24 12:54:00|13931.24|13931.24|13932.67|13932.67|13932.67|13932.67|13931.24|13931.24|0
1645707250000|2022-02-24 12:54:10|13926.46|13926.46|13924.83|13924.83|13926.46|13926.46|13924.83|13924.83|0
1645707260000|2022-02-24 12:54:20|13923|13923|13923.34|13923.34|13923.34|13923.34|13920.45|13920.45|0
1645707270000|2022-02-24 12:54:30|13923.81|13923.81|13924.72|13924.72|13924.72|13924.72|13923.81|13923.81|0
1645707280000|2022-02-24 12:54:40|13921.86|13921.86|13922.47|13922.47|13922.47|13922.47|13921.04|13921.04|0
1645707310000|2022-02-24 12:55:10|13923.29|13923.29|13929.7|13929.7|13929.7|13929.7|13923.29|13923.29|0
1645707320000|2022-02-24 12:55:20|13931.11|13931.11|13931.11|13931.11|13931.11|13931.11|13931.11|13931.11|0
1645707330000|2022-02-24 12:55:30|13930.7|13930.7|13930.7|13930.7|13930.7|13930.7|13930.7|13930.7|0
1645707340000|2022-02-24 12:55:40|13930.23|13930.23|13928.8|13928.8|13930.23|13930.23|13928.8|13928.8|0
1645707360000|2022-02-24 12:56:00|13929.71|13929.71|13931.71|13931.71|13931.71|13931.71|13929.71|13929.71|0
1645707380000|2022-02-24 12:56:20|13930.89|13930.89|13930.89|13930.89|13930.89|13930.89|13930.89|13930.89|0
1645707410000|2022-02-24 12:56:50|13932.3|13932.3|13929.34|13929.34|13932.3|13932.3|13929.34|13929.34|0
1645707420000|2022-02-24 12:57:00|13928.42|13928.42|13927.75|13927.75|13928.42|13928.42|13927.75|13927.75|0
1645707430000|2022-02-24 12:57:10|13929.16|13929.16|13927.27|13927.27|13929.16|13929.16|13927.27|13927.27|0
1645707450000|2022-02-24 12:57:30|13926.16|13926.16|13923.29|13923.29|13926.16|13926.16|13923.29|13923.29|0
1645707480000|2022-02-24 12:58:00|13924.72|13924.72|13926.61|13926.61|13926.61|13926.61|13924.72|13924.72|0
1645707490000|2022-02-24 12:58:10|13927.07|13927.07|13927.07|13927.07|13927.07|13927.07|13927.07|13927.07|0
1645707520000|2022-02-24 12:58:40|13929.81|13929.81|13936.71|13936.71|13936.71|13936.71|13929.81|13929.81|0
1645707530000|2022-02-24 12:58:50|13937.27|13937.27|13951.68|13951.68|13951.68|13951.68|13937.27|13937.27|0
1645707540000|2022-02-24 12:59:00|13953.09|13953.09|13953.06|13953.06|13953.09|13953.09|13952.15|13952.15|0
1645707550000|2022-02-24 12:59:10|13952.15|13952.15|13952.17|13952.17|13952.17|13952.17|13951.23|13951.23|0
1645707580000|2022-02-24 12:59:40|13954.92|13954.92|13954.92|13954.92|13954.92|13954.92|13954.92|13954.92|0
1645707590000|2022-02-24 12:59:50|13954.45|13954.45|13953.98|13953.98|13954.45|13954.45|13953.98|13953.98|0
1645707600000|2022-02-24 13:00:00|13953.03|13953.03|13949.25|13949.25|13953.03|13953.03|13949.25|13949.25|0
1645707610000|2022-02-24 13:00:10|13950.3|13950.3|13952.63|13952.63|13952.63|13952.63|13950.3|13950.3|0
1645707620000|2022-02-24 13:00:20|13959.17|13959.17|13952.52|13952.52|13959.17|13959.17|13952.52|13952.52|0
1645707630000|2022-02-24 13:00:30|13954.38|13954.38|13954.94|13954.94|13954.94|13954.94|13954.38|13954.38|0
1645707640000|2022-02-24 13:00:40|13955.85|13955.85|13959.52|13959.52|13959.52|13959.52|13955.85|13955.85|0
1645707650000|2022-02-24 13:00:50|13958.92|13958.92|13958.92|13958.92|13958.92|13958.92|13958.92|13958.92|0
1645707660000|2022-02-24 13:01:00|13959.84|13959.84|13959.84|13959.84|13959.84|13959.84|13959.84|13959.84|0
1645707700000|2022-02-24 13:01:40|13961.25|13961.25|13960.34|13960.34|13961.25|13961.25|13960.34|13960.34|0
1645707720000|2022-02-24 13:02:00|13962.16|13962.16|13962.16|13962.16|13962.16|13962.16|13962.16|13962.16|0
1645707730000|2022-02-24 13:02:10|13961.05|13961.05|13961.25|13961.25|13961.25|13961.25|13961.05|13961.05|0
1645707740000|2022-02-24 13:02:20|13962.16|13962.16|13960.33|13960.33|13962.16|13962.16|13960.33|13960.33|0
1645707750000|2022-02-24 13:02:30|13961.25|13961.25|13962.36|13962.36|13962.77|13962.77|13961.25|13961.25|0
1645707760000|2022-02-24 13:02:40|13961.89|13961.89|13961.89|13961.89|13961.89|13961.89|13961.89|13961.89|0
1645707770000|2022-02-24 13:02:50|13960.22|13960.22|13951.62|13951.62|13960.22|13960.22|13951.62|13951.62|0
1645707780000|2022-02-24 13:03:00|13951.15|13951.15|13950.25|13950.25|13951.15|13951.15|13950.21|13950.21|0
1645707790000|2022-02-24 13:03:10|13951.19|13951.19|13949.92|13949.92|13951.19|13951.19|13949.36|13949.36|0
1645707800000|2022-02-24 13:03:20|13948.48|13948.48|13948.48|13948.48|13948.48|13948.48|13948.48|13948.48|0
1645707820000|2022-02-24 13:03:40|13947.69|13947.69|13947.69|13947.69|13947.69|13947.69|13947.69|13947.69|0
1645707840000|2022-02-24 13:04:00|13947.07|13947.07|13947.07|13947.07|13947.07|13947.07|13947.07|13947.07|0
1645707850000|2022-02-24 13:04:10|13949.39|13949.39|13953.33|13953.33|13953.33|13953.33|13949.39|13949.39|0
1645707860000|2022-02-24 13:04:20|13952.91|13952.91|13953.37|13953.37|13953.37|13953.37|13952.91|13952.91|0
1645707880000|2022-02-24 13:04:40|13952.56|13952.56|13952.56|13952.56|13952.56|13952.56|13952.56|13952.56|0
1645707890000|2022-02-24 13:04:50|13953.47|13953.47|13953.47|13953.47|13953.47|13953.47|13953.47|13953.47|0
1645707900000|2022-02-24 13:05:00|13954.38|13954.38|13960.74|13960.74|13960.74|13960.74|13954.38|13954.38|0
1645707930000|2022-02-24 13:05:30|13959.82|13959.82|13959.37|13959.37|13959.82|13959.82|13959.37|13959.37|0
1645707950000|2022-02-24 13:05:50|13958.45|13958.45|13956.75|13956.75|13959.19|13959.19|13956.75|13956.75|0
1645707960000|2022-02-24 13:06:00|13955.34|13955.34|13953.95|13953.95|13956.28|13956.28|13953.95|13953.95|0
1645707980000|2022-02-24 13:06:20|13955.83|13955.83|13957.27|13957.27|13957.27|13957.27|13955.83|13955.83|0
1645707990000|2022-02-24 13:06:30|13958.18|13958.18|13959.16|13959.16|13959.16|13959.16|13958.18|13958.18|0
1645708000000|2022-02-24 13:06:40|13960.55|13960.55|13959.56|13959.56|13960.55|13960.55|13959.56|13959.56|0
1645708010000|2022-02-24 13:06:50|13960.99|13960.99|13964.27|13964.27|13964.27|13964.27|13960.99|13960.99|0
1645708020000|2022-02-24 13:07:00|13963.8|13963.8|13962.88|13962.88|13963.8|13963.8|13962.88|13962.88|0
1645708030000|2022-02-24 13:07:10|13962.44|13962.44|13962.44|13962.44|13962.44|13962.44|13962.44|13962.44|0
1645708050000|2022-02-24 13:07:30|13961|13961|13955.21|13955.21|13961|13961|13955.21|13955.21|0
1645708060000|2022-02-24 13:07:40|13953.78|13953.78|13953.78|13953.78|13953.78|13953.78|13953.78|13953.78|0
1645708080000|2022-02-24 13:08:00|13953.22|13953.22|13953.22|13953.22|13953.22|13953.22|13953.22|13953.22|0
1645708090000|2022-02-24 13:08:10|13952.4|13952.4|13949.47|13949.47|13952.4|13952.4|13949.47|13949.47|0
1645708110000|2022-02-24 13:08:30|13950.9|13950.9|13950.9|13950.9|13950.9|13950.9|13950.9|13950.9|0
1645708130000|2022-02-24 13:08:50|13949.07|13949.07|13949.99|13949.99|13949.99|13949.99|13949.07|13949.07|0
1645708140000|2022-02-24 13:09:00|13950.46|13950.46|13948.61|13948.61|13950.46|13950.46|13948.61|13948.61|0
1645708180000|2022-02-24 13:09:40|13948.14|13948.14|13948.14|13948.14|13948.14|13948.14|13948.14|13948.14|0
1645708250000|2022-02-24 13:10:50|13947.66|13947.66|13947.66|13947.66|13947.66|13947.66|13947.66|13947.66|0
1645708290000|2022-02-24 13:11:30|13945.99|13945.99|13945.99|13945.99|13945.99|13945.99|13945.99|13945.99|0
1645708320000|2022-02-24 13:12:00|13945.08|13945.08|13945.58|13945.58|13946.49|13946.49|13945.08|13945.08|0
1645708330000|2022-02-24 13:12:10|13946.49|13946.49|13946.49|13946.49|13946.49|13946.49|13946.49|13946.49|0
1645708360000|2022-02-24 13:12:40|13947.4|13947.4|13948.07|13948.07|13948.07|13948.07|13947.4|13947.4|0
1645708380000|2022-02-24 13:13:00|13947.26|13947.26|13951.67|13951.67|13951.67|13951.67|13947.26|13947.26|0
1645708390000|2022-02-24 13:13:10|13956.56|13956.56|13958.19|13958.19|13958.19|13958.19|13956.56|13956.56|0
1645708400000|2022-02-24 13:13:20|13957.73|13957.73|13962.49|13962.49|13962.49|13962.49|13957.73|13957.73|0
1645708430000|2022-02-24 13:13:50|13961.67|13961.67|13960.85|13960.85|13961.67|13961.67|13960.85|13960.85|0
1645708440000|2022-02-24 13:14:00|13961.31|13961.31|13961.93|13961.93|13961.93|13961.93|13961.31|13961.31|0
1645708450000|2022-02-24 13:14:10|13964.8|13964.8|13965.62|13965.62|13965.62|13965.62|13964.8|13964.8|0
1645708470000|2022-02-24 13:14:30|13965.2|13965.2|13965.2|13965.2|13965.2|13965.2|13965.2|13965.2|0
1645708480000|2022-02-24 13:14:40|13964.29|13964.29|13959.68|13959.68|13964.29|13964.29|13959.68|13959.68|0
1645708490000|2022-02-24 13:14:50|13960.6|13960.6|13960.6|13960.6|13960.6|13960.6|13960.6|13960.6|0
1645708500000|2022-02-24 13:15:00|13959.65|13959.65|13953.12|13953.12|13959.65|13959.65|13953.12|13953.12|0
1645708510000|2022-02-24 13:15:10|13949.1|13949.1|13947.67|13947.67|13949.1|13949.1|13947.67|13947.67|0
1645708520000|2022-02-24 13:15:20|13947.21|13947.21|13939.2|13939.2|13947.21|13947.21|13939.2|13939.2|0
1645708530000|2022-02-24 13:15:30|13937.76|13937.76|13937.76|13937.76|13937.76|13937.76|13937.76|13937.76|0
1645708550000|2022-02-24 13:15:50|13938.67|13938.67|13943.4|13943.4|13943.4|13943.4|13938.67|13938.67|0
1645708570000|2022-02-24 13:16:10|13942.46|13942.46|13942.93|13942.93|13942.93|13942.93|13942.46|13942.46|0
1645708590000|2022-02-24 13:16:30|13942.13|13942.13|13941.22|13941.22|13942.13|13942.13|13941.22|13941.22|0
1645708610000|2022-02-24 13:16:50|13941.69|13941.69|13938.54|13938.54|13941.69|13941.69|13938.54|13938.54|0
1645708640000|2022-02-24 13:17:20|13937.63|13937.63|13938.1|13938.1|13938.1|13938.1|13937.63|13937.63|0
1645708680000|2022-02-24 13:18:00|13938.56|13938.56|13947.1|13947.1|13947.1|13947.1|13938.56|13938.56|0
1645708690000|2022-02-24 13:18:10|13947.66|13947.66|13947.66|13947.66|13947.66|13947.66|13947.66|13947.66|0
1645708710000|2022-02-24 13:18:30|13949.3|13949.3|13949.42|13949.42|13949.42|13949.42|13949.3|13949.3|0
1645708720000|2022-02-24 13:18:40|13949.88|13949.88|13949.88|13949.88|13949.88|13949.88|13949.88|13949.88|0
1645708730000|2022-02-24 13:18:50|13949.41|13949.41|13949.41|13949.41|13949.41|13949.41|13949.41|13949.41|0
1645708740000|2022-02-24 13:19:00|13948.94|13948.94|13949.35|13949.35|13949.35|13949.35|13948.94|13948.94|0
1645708760000|2022-02-24 13:19:20|13948.41|13948.41|13944.66|13944.66|13948.41|13948.41|13944.66|13944.66|0
1645708770000|2022-02-24 13:19:30|13945.58|13945.58|13945.58|13945.58|13945.58|13945.58|13945.58|13945.58|0
1645708780000|2022-02-24 13:19:40|13946.7|13946.7|13946.03|13946.03|13946.7|13946.7|13946.03|13946.03|0
1645708840000|2022-02-24 13:20:40|13945.08|13945.08|13942.22|13942.22|13945.08|13945.08|13942.22|13942.22|0
1645708860000|2022-02-24 13:21:00|13941.22|13941.22|13941.22|13941.22|13941.22|13941.22|13941.22|13941.22|0
1645708870000|2022-02-24 13:21:10|13940.82|13940.82|13940.82|13940.82|13940.82|13940.82|13940.82|13940.82|0
1645708890000|2022-02-24 13:21:30|13941.74|13941.74|13941.74|13941.74|13941.74|13941.74|13941.74|13941.74|0
1645708900000|2022-02-24 13:21:40|13943.17|13943.17|13942.68|13942.68|13944.31|13944.31|13942.68|13942.68|0
1645708910000|2022-02-24 13:21:50|13942.21|13942.21|13942.21|13942.21|13942.21|13942.21|13942.21|13942.21|0
1645708930000|2022-02-24 13:22:10|13941.39|13941.39|13939.56|13939.56|13941.39|13941.39|13939.56|13939.56|0
1645708950000|2022-02-24 13:22:30|13939.34|13939.34|13937.11|13937.11|13939.34|13939.34|13937.11|13937.11|0
1645708960000|2022-02-24 13:22:40|13936.51|13936.51|13934.68|13934.68|13936.51|13936.51|13934.68|13934.68|0
1645708970000|2022-02-24 13:22:50|13934.06|13934.06|13933.03|13933.03|13934.06|13934.06|13933.03|13933.03|0
1645708990000|2022-02-24 13:23:10|13932.09|13932.09|13932.09|13932.09|13932.09|13932.09|13932.09|13932.09|0
1645709010000|2022-02-24 13:23:30|13931.89|13931.89|13931.89|13931.89|13931.89|13931.89|13931.89|13931.89|0
1645709030000|2022-02-24 13:23:50|13932.8|13932.8|13932.8|13932.8|13932.8|13932.8|13932.8|13932.8|0
1645709060000|2022-02-24 13:24:20|13930.97|13930.97|13929.54|13929.54|13930.97|13930.97|13929.54|13929.54|0
1645709070000|2022-02-24 13:24:30|13930.01|13930.01|13930.01|13930.01|13930.01|13930.01|13930.01|13930.01|0
1645709080000|2022-02-24 13:24:40|13931.44|13931.44|13931.44|13931.44|13931.44|13931.44|13931.44|13931.44|0
1645709090000|2022-02-24 13:24:50|13933.27|13933.27|13933.27|13933.27|13933.27|13933.27|13933.27|13933.27|0
1645709110000|2022-02-24 13:25:10|13933.74|13933.74|13933.74|13933.74|13933.74|13933.74|13933.74|13933.74|0
1645709150000|2022-02-24 13:25:50|13932.31|13932.31|13932.31|13932.31|13932.31|13932.31|13932.31|13932.31|0
1645709160000|2022-02-24 13:26:00|13930.67|13930.67|13929.29|13929.29|13930.67|13930.67|13929.29|13929.29|0
1645709180000|2022-02-24 13:26:20|13930.2|13930.2|13930.2|13930.2|13930.2|13930.2|13930.2|13930.2|0
1645709190000|2022-02-24 13:26:30|13929.38|13929.38|13929.38|13929.38|13929.38|13929.38|13929.38|13929.38|0
1645709200000|2022-02-24 13:26:40|13928.47|13928.47|13928.47|13928.47|13928.47|13928.47|13928.47|13928.47|0
1645709220000|2022-02-24 13:27:00|13929.09|13929.09|13929.56|13929.56|13929.56|13929.56|13929.09|13929.09|0
1645709240000|2022-02-24 13:27:20|13930.15|13930.15|13928.32|13928.32|13931.07|13931.07|13928.32|13928.32|0
1645709260000|2022-02-24 13:27:40|13929.24|13929.24|13930.15|13930.15|13930.15|13930.15|13929.24|13929.24|0
1645709280000|2022-02-24 13:28:00|13928.42|13928.42|13925.55|13925.55|13928.42|13928.42|13925.55|13925.55|0
1645709320000|2022-02-24 13:28:40|13928.42|13928.42|13928.34|13928.34|13928.42|13928.42|13928.34|13928.34|0
1645709330000|2022-02-24 13:28:50|13929.28|13929.28|13927.87|13927.87|13929.28|13929.28|13927.87|13927.87|0
1645709340000|2022-02-24 13:29:00|13926.76|13926.76|13926.28|13926.28|13926.76|13926.76|13926.28|13926.28|0
1645709350000|2022-02-24 13:29:10|13926.08|13926.08|13925.16|13925.16|13926.08|13926.08|13925.16|13925.16|0
1645709360000|2022-02-24 13:29:20|13924.77|13924.77|13924.77|13924.77|13924.77|13924.77|13924.77|13924.77|0
1645709380000|2022-02-24 13:29:40|13925.32|13925.32|13925.32|13925.32|13925.32|13925.32|13925.32|13925.32|0
1645709390000|2022-02-24 13:29:50|13924.87|13924.87|13924.87|13924.87|13924.87|13924.87|13924.87|13924.87|0
1645709400000|2022-02-24 13:30:00|13922.64|13922.64|13921.32|13921.32|13923.15|13923.15|13921.32|13921.32|0
1645709410000|2022-02-24 13:30:10|13917.02|13917.02|13917.02|13917.02|13917.02|13917.02|13917.02|13917.02|0
1645709420000|2022-02-24 13:30:20|13921.72|13921.72|13921.72|13921.72|13921.72|13921.72|13921.72|13921.72|0
1645709440000|2022-02-24 13:30:40|13919.89|13919.89|13919.89|13919.89|13919.89|13919.89|13919.89|13919.89|0
1645709450000|2022-02-24 13:30:50|13920.1|13920.1|13920.1|13920.1|13920.1|13920.1|13920.1|13920.1|0
1645709460000|2022-02-24 13:31:00|13921.53|13921.53|13918.21|13918.21|13921.53|13921.53|13918.21|13918.21|0
1645709490000|2022-02-24 13:31:30|13918.44|13918.44|13928.84|13928.84|13928.84|13928.84|13918.44|13918.44|0
1645709510000|2022-02-24 13:31:50|13926.38|13926.38|13926.38|13926.38|13926.38|13926.38|13926.38|13926.38|0
1645709520000|2022-02-24 13:32:00|13924.28|13924.28|13924.28|13924.28|13924.28|13924.28|13924.28|13924.28|0
1645709530000|2022-02-24 13:32:10|13923.82|13923.82|13923.82|13923.82|13923.82|13923.82|13923.82|13923.82|0
1645709540000|2022-02-24 13:32:20|13924.74|13924.74|13924.74|13924.74|13924.74|13924.74|13924.74|13924.74|0
1645709550000|2022-02-24 13:32:30|13923.94|13923.94|13923.94|13923.94|13923.94|13923.94|13923.94|13923.94|0
1645709570000|2022-02-24 13:32:50|13922.82|13922.82|13922.82|13922.82|13922.82|13922.82|13922.82|13922.82|0
1645709590000|2022-02-24 13:33:10|13922.62|13922.62|13923.29|13923.29|13923.29|13923.29|13922.62|13922.62|0
1645709640000|2022-02-24 13:34:00|13923.77|13923.77|13924.24|13924.24|13924.24|13924.24|13923.77|13923.77|0
1645709650000|2022-02-24 13:34:10|13925.15|13925.15|13926.14|13926.14|13926.14|13926.14|13925.15|13925.15|0
1645709660000|2022-02-24 13:34:20|13926.62|13926.62|13926.96|13926.96|13926.96|13926.96|13926.14|13926.14|0
1645709670000|2022-02-24 13:34:30|13927.88|13927.88|13935.32|13935.32|13935.32|13935.32|13927.88|13927.88|0
1645709680000|2022-02-24 13:34:40|13941.8|13941.8|13941.01|13941.01|13941.8|13941.8|13941.01|13941.01|0
1645709690000|2022-02-24 13:34:50|13942.84|13942.84|13944.57|13944.57|13944.79|13944.79|13942.84|13942.84|0
1645709700000|2022-02-24 13:35:00|13946.2|13946.2|13945.29|13945.29|13946.2|13946.2|13945.29|13945.29|0
1645709710000|2022-02-24 13:35:10|13946.2|13946.2|13949.09|13949.09|13949.09|13949.09|13946.2|13946.2|0
1645709720000|2022-02-24 13:35:20|13949.65|13949.65|13949.65|13949.65|13949.65|13949.65|13949.65|13949.65|0
1645709760000|2022-02-24 13:36:00|13951.44|13951.44|13956.12|13956.12|13956.12|13956.12|13951.44|13951.44|0
1645709770000|2022-02-24 13:36:10|13956.94|13956.94|13956.94|13956.94|13956.94|13956.94|13956.94|13956.94|0
1645709780000|2022-02-24 13:36:20|13957.85|13957.85|13957.85|13957.85|13957.85|13957.85|13957.85|13957.85|0
1645709820000|2022-02-24 13:37:00|13956.44|13956.44|13955.41|13955.41|13956.44|13956.44|13955.41|13955.41|0
1645709840000|2022-02-24 13:37:20|13957.08|13957.08|13958.02|13958.02|13958.02|13958.02|13957.08|13957.08|0
1645709880000|2022-02-24 13:38:00|13963.76|13963.76|13963.76|13963.76|13963.76|13963.76|13963.76|13963.76|0
1645709900000|2022-02-24 13:38:20|13963.36|13963.36|13963.36|13963.36|13963.36|13963.36|13963.36|13963.36|0
1645709920000|2022-02-24 13:38:40|13964.28|13964.28|13964.28|13964.28|13964.28|13964.28|13964.28|13964.28|0
1645709970000|2022-02-24 13:39:30|13963.81|13963.81|13960.54|13960.54|13963.81|13963.81|13960.54|13960.54|0
1645709980000|2022-02-24 13:39:40|13960.13|13960.13|13956.86|13956.86|13960.13|13960.13|13956.86|13956.86|0
1645709990000|2022-02-24 13:39:50|13955.95|13955.95|13952.13|13952.13|13955.95|13955.95|13952.13|13952.13|0
1645710000000|2022-02-24 13:40:00|13951.57|13951.57|13951.01|13951.01|13951.57|13951.57|13951.01|13951.01|0
1645710020000|2022-02-24 13:40:20|13952.44|13952.44|13953.36|13953.36|13953.36|13953.36|13952.44|13952.44|0
1645710060000|2022-02-24 13:41:00|13952.36|13952.36|13952.36|13952.36|13952.36|13952.36|13952.36|13952.36|0
1645710080000|2022-02-24 13:41:20|13950.73|13950.73|13950.73|13950.73|13950.73|13950.73|13950.73|13950.73|0
1645710150000|2022-02-24 13:42:30|13950.17|13950.17|13950.17|13950.17|13950.17|13950.17|13950.17|13950.17|0
1645710190000|2022-02-24 13:43:10|13951.09|13951.09|13951.65|13951.65|13952.1|13952.1|13951.09|13951.09|0
1645710200000|2022-02-24 13:43:20|13952.46|13952.46|13952.46|13952.46|13952.46|13952.46|13952.46|13952.46|0
1645710220000|2022-02-24 13:43:40|13952.86|13952.86|13952.86|13952.86|13952.86|13952.86|13952.86|13952.86|0
1645710240000|2022-02-24 13:44:00|13952.39|13952.39|13951.83|13951.83|13952.39|13952.39|13951.83|13951.83|0
1645710270000|2022-02-24 13:44:30|13952.75|13952.75|13953.2|13953.2|13953.2|13953.2|13952.75|13952.75|0
1645710280000|2022-02-24 13:44:40|13954.64|13954.64|13963.16|13963.16|13963.16|13963.16|13954.64|13954.64|0
1645710290000|2022-02-24 13:44:50|13962.7|13962.7|13962.7|13962.7|13962.7|13962.7|13962.7|13962.7|0
1645710300000|2022-02-24 13:45:00|13963.32|13963.32|13963.2|13963.2|13964.11|13964.11|13963.2|13963.2|0
1645710310000|2022-02-24 13:45:10|13962.99|13962.99|13962.99|13962.99|13962.99|13962.99|13962.99|13962.99|0
1645710350000|2022-02-24 13:45:50|13963.55|13963.55|13963.55|13963.55|13963.55|13963.55|13963.55|13963.55|0
1645710400000|2022-02-24 13:46:40|13964.46|13964.46|13964.46|13964.46|13964.46|13964.46|13964.46|13964.46|0
1645710410000|2022-02-24 13:46:50|13965.41|13965.41|13964.94|13964.94|13965.41|13965.41|13964.94|13964.94|0
1645710430000|2022-02-24 13:47:10|13960.63|13960.63|13956.84|13956.84|13960.63|13960.63|13956.84|13956.84|0
1645710440000|2022-02-24 13:47:20|13957.75|13957.75|13958.22|13958.22|13958.22|13958.22|13957.75|13957.75|0
1645710450000|2022-02-24 13:47:30|13954.56|13954.56|13954.56|13954.56|13954.56|13954.56|13954.56|13954.56|0
1645710460000|2022-02-24 13:47:40|13957.83|13957.83|13966.33|13966.33|13966.33|13966.33|13957.83|13957.83|0
1645710470000|2022-02-24 13:47:50|13965.77|13965.77|13965.42|13965.42|13965.77|13965.77|13965.42|13965.42|0
1645710480000|2022-02-24 13:48:00|13963.6|13963.6|13962.48|13962.48|13963.6|13963.6|13961.57|13961.57|0
1645710490000|2022-02-24 13:48:10|13963.39|13963.39|13963.39|13963.39|13963.39|13963.39|13963.39|13963.39|0
1645710500000|2022-02-24 13:48:20|13963.99|13963.99|13965.63|13965.63|13965.63|13965.63|13963.99|13963.99|0
1645710510000|2022-02-24 13:48:30|13967.06|13967.06|13966.6|13966.6|13967.06|13967.06|13966.6|13966.6|0
1645710520000|2022-02-24 13:48:40|13966.14|13966.14|13964.31|13964.31|13966.14|13966.14|13964.31|13964.31|0
1645710530000|2022-02-24 13:48:50|13963.4|13963.4|13963.4|13963.4|13963.4|13963.4|13963.4|13963.4|0
1645710540000|2022-02-24 13:49:00|13962.49|13962.49|13964.31|13964.31|13964.31|13964.31|13962.49|13962.49|0
1645710550000|2022-02-24 13:49:10|13963.4|13963.4|13962.49|13962.49|13963.4|13963.4|13962.49|13962.49|0
1645710560000|2022-02-24 13:49:20|13964.31|13964.31|13962.49|13962.49|13964.31|13964.31|13962.49|13962.49|0
1645710570000|2022-02-24 13:49:30|13966.14|13966.14|13964.31|13964.31|13966.14|13966.14|13964.31|13964.31|0
1645710580000|2022-02-24 13:49:40|13962.49|13962.49|13962.49|13962.49|13962.49|13962.49|13962.49|13962.49|0
1645710590000|2022-02-24 13:49:50|13961.69|13961.69|13960.78|13960.78|13961.69|13961.69|13960.78|13960.78|0
1645710610000|2022-02-24 13:50:10|13959.86|13959.86|13959.86|13959.86|13959.86|13959.86|13959.86|13959.86|0
1645710620000|2022-02-24 13:50:20|13960.78|13960.78|13960.78|13960.78|13960.78|13960.78|13960.78|13960.78|0
1645710640000|2022-02-24 13:50:40|13961.69|13961.69|13961.69|13961.69|13961.69|13961.69|13961.69|13961.69|0
1645710660000|2022-02-24 13:51:00|13962.15|13962.15|13960.77|13960.77|13962.15|13962.15|13960.77|13960.77|0
1645710670000|2022-02-24 13:51:10|13961.69|13961.69|13961.69|13961.69|13961.69|13961.69|13961.69|13961.69|0
1645710680000|2022-02-24 13:51:20|13962.6|13962.6|13962.6|13962.6|13962.6|13962.6|13962.6|13962.6|0
1645710690000|2022-02-24 13:51:30|13963.52|13963.52|13965.11|13965.11|13965.11|13965.11|13963.52|13963.52|0
1645710700000|2022-02-24 13:51:40|13965.31|13965.31|13970.33|13970.33|13970.33|13970.33|13965.31|13965.31|0
1645710710000|2022-02-24 13:51:50|13973.2|13973.2|13975.05|13975.05|13975.05|13975.05|13973.2|13973.2|0
1645710720000|2022-02-24 13:52:00|13975.28|13975.28|13978.02|13978.02|13978.02|13978.02|13975.28|13975.28|0
1645710740000|2022-02-24 13:52:20|13978.49|13978.49|13982.48|13982.48|13982.48|13982.48|13978.49|13978.49|0
1645710750000|2022-02-24 13:52:30|13983.42|13983.42|13981.04|13981.04|13983.42|13983.42|13981.04|13981.04|0
1645710760000|2022-02-24 13:52:40|13979.61|13979.61|13976.84|13976.84|13979.61|13979.61|13976.84|13976.84|0
1645710770000|2022-02-24 13:52:50|13975.01|13975.01|13977.95|13977.95|13977.95|13977.95|13975.01|13975.01|0
1645710780000|2022-02-24 13:53:00|13975.5|13975.5|13973.77|13973.77|13975.5|13975.5|13973.77|13973.77|0
1645710790000|2022-02-24 13:53:10|13973.31|13973.31|13962.25|13962.25|13973.31|13973.31|13961.14|13961.14|0
1645710810000|2022-02-24 13:53:30|13961.8|13961.8|13961.32|13961.32|13961.8|13961.8|13961.32|13961.32|0
1645710840000|2022-02-24 13:54:00|13964.07|13964.07|13964.07|13964.07|13964.07|13964.07|13964.07|13964.07|0
1645710900000|2022-02-24 13:55:00|13962.95|13962.95|13961.81|13961.81|13962.95|13962.95|13961.81|13961.81|0
1645710920000|2022-02-24 13:55:20|13960.18|13960.18|13957.28|13957.28|13960.18|13960.18|13957.28|13957.28|0
1645710960000|2022-02-24 13:56:00|13955.43|13955.43|13949.06|13949.06|13955.43|13955.43|13947.79|13947.79|0
1645710980000|2022-02-24 13:56:20|13948.24|13948.24|13948.15|13948.15|13949.06|13949.06|13948.15|13948.15|0
1645711000000|2022-02-24 13:56:40|13946.32|13946.32|13946.32|13946.32|13946.32|13946.32|13946.32|13946.32|0
1645711010000|2022-02-24 13:56:50|13944.88|13944.88|13935.74|13935.74|13944.88|13944.88|13935.74|13935.74|0
1645711020000|2022-02-24 13:57:00|13935.96|13935.96|13929.09|13929.09|13936.41|13936.41|13929.09|13929.09|0
1645711030000|2022-02-24 13:57:10|13928.17|13928.17|13928.17|13928.17|13928.17|13928.17|13926.74|13926.74|0
1645711040000|2022-02-24 13:57:20|13927.06|13927.06|13919.45|13919.45|13927.06|13927.06|13919.45|13919.45|0
1645711050000|2022-02-24 13:57:30|13917.22|13917.22|13917.22|13917.22|13917.22|13917.22|13917.22|13917.22|0
1645711060000|2022-02-24 13:57:40|13916.3|13916.3|13916.3|13916.3|13916.3|13916.3|13916.3|13916.3|0
1645711070000|2022-02-24 13:57:50|13913.01|13913.01|13912.81|13912.81|13913.01|13913.01|13912.81|13912.81|0
1645711080000|2022-02-24 13:58:00|13913.63|13913.63|13910.89|13910.89|13913.63|13913.63|13910.89|13910.89|0
1645711110000|2022-02-24 13:58:30|13903.72|13903.72|13903.72|13903.72|13903.72|13903.72|13903.72|13903.72|0
1645711120000|2022-02-24 13:58:40|13902.8|13902.8|13892.82|13892.82|13902.8|13902.8|13892.82|13892.82|0
1645711130000|2022-02-24 13:58:50|13892|13892|13886.68|13886.68|13892.41|13892.41|13886.68|13886.68|0
1645711140000|2022-02-24 13:59:00|13888.41|13888.41|13888.97|13888.97|13888.97|13888.97|13888.41|13888.41|0
1645711160000|2022-02-24 13:59:20|13890.38|13890.38|13890.59|13890.59|13890.59|13890.59|13890.38|13890.38|0
1645711190000|2022-02-24 13:59:50|13890.03|13890.03|13890.03|13890.03|13890.03|13890.03|13890.03|13890.03|0
1645711200000|2022-02-24 14:00:00|13890.59|13890.59|13885.1|13885.1|13890.59|13890.59|13885.1|13885.1|0
1645711210000|2022-02-24 14:00:10|13886.93|13886.93|13888.36|13888.36|13888.36|13888.36|13886.93|13886.93|0
1645711220000|2022-02-24 14:00:20|13889.8|13889.8|13889.8|13889.8|13889.8|13889.8|13889.8|13889.8|0
1645711230000|2022-02-24 14:00:30|13890.62|13890.62|13890.62|13890.62|13890.62|13890.62|13890.62|13890.62|0
1645711240000|2022-02-24 14:00:40|13891.09|13891.09|13891.09|13891.09|13891.09|13891.09|13890.62|13890.62|0
1645711250000|2022-02-24 14:00:50|13890.09|13890.09|13890.91|13890.91|13890.91|13890.91|13888.26|13888.26|0
1645711260000|2022-02-24 14:01:00|13891.82|13891.82|13902.28|13902.28|13902.28|13902.28|13891.82|13891.82|0
1645711270000|2022-02-24 14:01:10|13902.84|13902.84|13902.94|13902.94|13904.67|13904.67|13902.02|13902.02|0
1645711290000|2022-02-24 14:01:30|13902.02|13902.02|13896.28|13896.28|13902.02|13902.02|13896.28|13896.28|0
1645711300000|2022-02-24 14:01:40|13895.47|13895.47|13895.47|13895.47|13895.47|13895.47|13895.47|13895.47|0
1645711310000|2022-02-24 14:01:50|13898.21|13898.21|13900.76|13900.76|13900.76|13900.76|13897.3|13897.3|0
1645711330000|2022-02-24 14:02:10|13907.93|13907.93|13907.93|13907.93|13907.93|13907.93|13907.93|13907.93|0
1645711340000|2022-02-24 14:02:20|13910.42|13910.42|13914.41|13914.41|13914.41|13914.41|13910.42|13910.42|0
1645711350000|2022-02-24 14:02:30|13914.19|13914.19|13914.19|13914.19|13914.19|13914.19|13914.19|13914.19|0
1645711360000|2022-02-24 14:02:40|13916.01|13916.01|13916.93|13916.93|13916.93|13916.93|13916.01|13916.01|0
1645711370000|2022-02-24 14:02:50|13917.4|13917.4|13918.31|13918.31|13918.31|13918.31|13917.4|13917.4|0
1645711380000|2022-02-24 14:03:00|13917.4|13917.4|13914.16|13914.16|13917.4|13917.4|13914.16|13914.16|0
1645711390000|2022-02-24 14:03:10|13915.1|13915.1|13910.63|13910.63|13915.1|13915.1|13910.63|13910.63|0
1645711400000|2022-02-24 14:03:20|13911.55|13911.55|13910.11|13910.11|13911.55|13911.55|13910.11|13910.11|0
1645711430000|2022-02-24 14:03:50|13910.59|13910.59|13910.59|13910.59|13910.59|13910.59|13910.59|13910.59|0
1645711440000|2022-02-24 14:04:00|13909.15|13909.15|13905.85|13905.85|13909.15|13909.15|13905.85|13905.85|0
1645711460000|2022-02-24 14:04:20|13904.94|13904.94|13906.37|13906.37|13906.37|13906.37|13904.94|13904.94|0
1645711470000|2022-02-24 14:04:30|13905.26|13905.26|13901.21|13901.21|13905.3|13905.3|13901.21|13901.21|0
1645711480000|2022-02-24 14:04:40|13897.94|13897.94|13890.27|13890.27|13897.94|13897.94|13890.27|13890.27|0
1645711490000|2022-02-24 14:04:50|13891.21|13891.21|13891.61|13891.61|13891.61|13891.61|13890.73|13890.73|0
1645711500000|2022-02-24 14:05:00|13892.07|13892.07|13892.53|13892.53|13892.53|13892.53|13892.07|13892.07|0
1645711520000|2022-02-24 14:05:20|13893.35|13893.35|13892.53|13892.53|13893.35|13893.35|13892.53|13892.53|0
1645711540000|2022-02-24 14:05:40|13891.41|13891.41|13891.21|13891.21|13891.41|13891.41|13891.21|13891.21|0
1645711560000|2022-02-24 14:06:00|13896.03|13896.03|13895.21|13895.21|13896.03|13896.03|13895.21|13895.21|0
1645711570000|2022-02-24 14:06:10|13896.64|13896.64|13897.59|13897.59|13897.59|13897.59|13896.64|13896.64|0
1645711600000|2022-02-24 14:06:40|13896.77|13896.77|13893.44|13893.44|13896.77|13896.77|13893.44|13893.44|0
1645711610000|2022-02-24 14:06:50|13892.53|13892.53|13892.53|13892.53|13892.53|13892.53|13892.53|13892.53|0
1645711620000|2022-02-24 14:07:00|13892.72|13892.72|13892.25|13892.25|13892.72|13892.72|13892.25|13892.25|0
1645711630000|2022-02-24 14:07:10|13891.78|13891.78|13891.78|13891.78|13891.78|13891.78|13891.78|13891.78|0
1645711650000|2022-02-24 14:07:30|13892.18|13892.18|13892.18|13892.18|13892.18|13892.18|13892.18|13892.18|0
1645711660000|2022-02-24 14:07:40|13892.98|13892.98|13895.91|13895.91|13895.91|13895.91|13892.18|13892.18|0
1645711680000|2022-02-24 14:08:00|13895|13895|13895|13895|13895|13895|13895|13895|0
1645711720000|2022-02-24 14:08:40|13895.91|13895.91|13895.91|13895.91|13895.91|13895.91|13895.91|13895.91|0
1645711740000|2022-02-24 14:09:00|13895.32|13895.32|13879.37|13879.37|13895.32|13895.32|13879.37|13879.37|0
1645711750000|2022-02-24 14:09:10|13877.02|13877.02|13876.12|13876.12|13877.02|13877.02|13876.12|13876.12|0
1645711760000|2022-02-24 14:09:20|13874.93|13874.93|13873.52|13873.52|13874.93|13874.93|13873.52|13873.52|0
1645711780000|2022-02-24 14:09:40|13874.93|13874.93|13874.93|13874.93|13874.93|13874.93|13874.93|13874.93|0
1645711790000|2022-02-24 14:09:50|13875.4|13875.4|13875.4|13875.4|13875.4|13875.4|13875.4|13875.4|0
1645711800000|2022-02-24 14:10:00|13874.51|13874.51|13873.07|13873.07|13874.51|13874.51|13873.07|13873.07|0
1645711810000|2022-02-24 14:10:10|13873.3|13873.3|13873.74|13873.74|13873.74|13873.74|13873.3|13873.3|0
1645711820000|2022-02-24 14:10:20|13873.27|13873.27|13869.66|13869.66|13874.69|13874.69|13869.66|13869.66|0
1645711840000|2022-02-24 14:10:40|13866.39|13866.39|13866.39|13866.39|13866.39|13866.39|13866.39|13866.39|0
1645711850000|2022-02-24 14:10:50|13867.2|13867.2|13867.2|13867.2|13867.2|13867.2|13867.2|13867.2|0
1645711860000|2022-02-24 14:11:00|13867.68|13867.68|13866.29|13866.29|13867.68|13867.68|13866.29|13866.29|0
1645711890000|2022-02-24 14:11:30|13867.72|13867.72|13871.88|13871.88|13871.88|13871.88|13867.72|13867.72|0
1645711900000|2022-02-24 14:11:40|13873.71|13873.71|13873.71|13873.71|13873.71|13873.71|13873.71|13873.71|0
1645711910000|2022-02-24 14:11:50|13874.27|13874.27|13874.27|13874.27|13874.27|13874.27|13874.27|13874.27|0
1645711920000|2022-02-24 14:12:00|13873.35|13873.35|13873.35|13873.35|13873.35|13873.35|13873.35|13873.35|0
1645711930000|2022-02-24 14:12:10|13874.3|13874.3|13875.11|13875.11|13875.11|13875.11|13874.3|13874.3|0
1645711940000|2022-02-24 14:12:20|13874.3|13874.3|13872.86|13872.86|13874.3|13874.3|13872.86|13872.86|0
1645711950000|2022-02-24 14:12:30|13870.12|13870.12|13867.01|13867.01|13870.12|13870.12|13867.01|13867.01|0
1645711980000|2022-02-24 14:13:00|13869.76|13869.76|13869.76|13869.76|13869.76|13869.76|13869.76|13869.76|0
1645712000000|2022-02-24 14:13:20|13868.86|13868.86|13869.78|13869.78|13869.78|13869.78|13868.86|13868.86|0
1645712010000|2022-02-24 14:13:30|13873.61|13873.61|13877.91|13877.91|13877.91|13877.91|13872.79|13872.79|0
1645712020000|2022-02-24 14:13:40|13878.31|13878.31|13878.4|13878.4|13878.4|13878.4|13877.51|13877.51|0
1645712030000|2022-02-24 14:13:50|13881.27|13881.27|13881.27|13881.27|13881.27|13881.27|13881.27|13881.27|0
1645712040000|2022-02-24 14:14:00|13882.19|13882.19|13884.99|13884.99|13884.99|13884.99|13882.19|13882.19|0
1645712050000|2022-02-24 14:14:10|13884.53|13884.53|13883.59|13883.59|13884.53|13884.53|13883.12|13883.12|0
1645712060000|2022-02-24 14:14:20|13882.64|13882.64|13882.64|13882.64|13882.64|13882.64|13882.64|13882.64|0
1645712070000|2022-02-24 14:14:30|13882.2|13882.2|13882.67|13882.67|13882.67|13882.67|13882.2|13882.2|0
1645712080000|2022-02-24 14:14:40|13883.14|13883.14|13883.14|13883.14|13883.14|13883.14|13883.14|13883.14|0
1645712110000|2022-02-24 14:15:10|13884.05|13884.05|13885.88|13885.88|13885.88|13885.88|13884.05|13884.05|0
1645712120000|2022-02-24 14:15:20|13884.97|13884.97|13884.97|13884.97|13884.97|13884.97|13884.97|13884.97|0
1645712140000|2022-02-24 14:15:40|13886.06|13886.06|13886.78|13886.78|13887.25|13887.25|13886.06|13886.06|0
1645712150000|2022-02-24 14:15:50|13884.33|13884.33|13884.33|13884.33|13884.33|13884.33|13884.33|13884.33|0
1645712160000|2022-02-24 14:16:00|13883.51|13883.51|13882.1|13882.1|13883.51|13883.51|13882.1|13882.1|0
1645712180000|2022-02-24 14:16:20|13883.02|13883.02|13883.02|13883.02|13883.02|13883.02|13883.02|13883.02|0
1645712190000|2022-02-24 14:16:30|13883.83|13883.83|13883.83|13883.83|13883.83|13883.83|13883.83|13883.83|0
1645712200000|2022-02-24 14:16:40|13882.92|13882.92|13882.92|13882.92|13882.92|13882.92|13882.92|13882.92|0
1645712210000|2022-02-24 14:16:50|13883.38|13883.38|13884.2|13884.2|13884.2|13884.2|13883.38|13883.38|0
1645712220000|2022-02-24 14:17:00|13886.02|13886.02|13886.02|13886.02|13886.02|13886.02|13886.02|13886.02|0
1645712240000|2022-02-24 14:17:20|13885.08|13885.08|13884.26|13884.26|13885.08|13885.08|13884.26|13884.26|0
1645712250000|2022-02-24 14:17:30|13882.83|13882.83|13884.26|13884.26|13884.26|13884.26|13882.83|13882.83|0
1645712260000|2022-02-24 14:17:40|13882.83|13882.83|13882.83|13882.83|13882.83|13882.83|13882.83|13882.83|0
1645712270000|2022-02-24 14:17:50|13883.03|13883.03|13883.03|13883.03|13883.03|13883.03|13883.03|13883.03|0
1645712310000|2022-02-24 14:18:30|13882.44|13882.44|13881.58|13881.58|13882.44|13882.44|13881.58|13881.58|0
1645712320000|2022-02-24 14:18:40|13883.01|13883.01|13883.75|13883.75|13883.75|13883.75|13881.9|13881.9|0
1645712330000|2022-02-24 14:18:50|13885.39|13885.39|13890.14|13890.14|13890.14|13890.14|13885.39|13885.39|0
1645712340000|2022-02-24 14:19:00|13889.33|13889.33|13889.33|13889.33|13889.33|13889.33|13889.33|13889.33|0
1645712350000|2022-02-24 14:19:10|13890|13890|13890|13890|13890|13890|13890|13890|0
1645712370000|2022-02-24 14:19:30|13891.43|13891.43|13892.25|13892.25|13892.25|13892.25|13891.43|13891.43|0
1645712400000|2022-02-24 14:20:00|13893.16|13893.16|13893.16|13893.16|13893.16|13893.16|13893.16|13893.16|0
1645712410000|2022-02-24 14:20:10|13892.35|13892.35|13892.35|13892.35|13892.35|13892.35|13892.35|13892.35|0
1645712430000|2022-02-24 14:20:30|13893.26|13893.26|13893.26|13893.26|13893.26|13893.26|13893.26|13893.26|0
1645712440000|2022-02-24 14:20:40|13894.08|13894.08|13894.08|13894.08|13894.08|13894.08|13894.08|13894.08|0
1645712450000|2022-02-24 14:20:50|13895.51|13895.51|13895.51|13895.51|13895.51|13895.51|13895.51|13895.51|0
1645712480000|2022-02-24 14:21:20|13894.6|13894.6|13894.13|13894.13|13894.6|13894.6|13894.13|13894.13|0
1645712490000|2022-02-24 14:21:30|13893.21|13893.21|13883.76|13883.76|13893.21|13893.21|13883.76|13883.76|0
1645712500000|2022-02-24 14:21:40|13881.23|13881.23|13882.17|13882.17|13882.17|13882.17|13881.23|13881.23|0
1645712540000|2022-02-24 14:22:20|13881.97|13881.97|13875.56|13875.56|13881.97|13881.97|13875.56|13875.56|0
1645712550000|2022-02-24 14:22:30|13873.73|13873.73|13873.73|13873.73|13873.73|13873.73|13873.73|13873.73|0
1645712570000|2022-02-24 14:22:50|13875.17|13875.17|13875.17|13875.17|13875.17|13875.17|13875.17|13875.17|0
1645712580000|2022-02-24 14:23:00|13876.08|13876.08|13876.08|13876.08|13876.08|13876.08|13876.08|13876.08|0
1645712590000|2022-02-24 14:23:10|13875.17|13875.17|13875.17|13875.17|13875.17|13875.17|13875.17|13875.17|0
1645712600000|2022-02-24 14:23:20|13874.35|13874.35|13874.35|13874.35|13874.35|13874.35|13874.35|13874.35|0
1645712610000|2022-02-24 14:23:30|13872.91|13872.91|13873.83|13873.83|13873.83|13873.83|13872.91|13872.91|0
1645712630000|2022-02-24 14:23:50|13874.39|13874.39|13874.39|13874.39|13874.39|13874.39|13874.39|13874.39|0
1645712640000|2022-02-24 14:24:00|13872.56|13872.56|13868.15|13868.15|13872.56|13872.56|13868.15|13868.15|0
1645712650000|2022-02-24 14:24:10|13867.75|13867.75|13869.39|13869.39|13870.21|13870.21|13867.75|13867.75|0
1645712660000|2022-02-24 14:24:20|13867.95|13867.95|13864.69|13864.69|13867.95|13867.95|13864.69|13864.69|0
1645712670000|2022-02-24 14:24:30|13864.79|13864.79|13867.66|13867.66|13867.66|13867.66|13864.79|13864.79|0
1645712690000|2022-02-24 14:24:50|13868.57|13868.57|13868.57|13868.57|13868.57|13868.57|13868.57|13868.57|0
1645712700000|2022-02-24 14:25:00|13869.98|13869.98|13869.98|13869.98|13869.98|13869.98|13869.98|13869.98|0
1645712710000|2022-02-24 14:25:10|13868.31|13868.31|13866.45|13866.45|13868.31|13868.31|13866.45|13866.45|0
1645712720000|2022-02-24 14:25:20|13867.27|13867.27|13864.32|13864.32|13867.27|13867.27|13864.32|13864.32|0
1645712770000|2022-02-24 14:26:10|13865.23|13865.23|13865.23|13865.23|13865.23|13865.23|13865.23|13865.23|0
1645712790000|2022-02-24 14:26:30|13865.7|13865.7|13864.76|13864.76|13865.7|13865.7|13864.76|13864.76|0
1645712810000|2022-02-24 14:26:50|13862.93|13862.93|13862.37|13862.37|13862.93|13862.93|13862.37|13862.37|0
1645712840000|2022-02-24 14:27:20|13863.79|13863.79|13866.53|13866.53|13866.53|13866.53|13863.79|13863.79|0
1645712850000|2022-02-24 14:27:30|13865.97|13865.97|13858.87|13858.87|13865.97|13865.97|13858.27|13858.27|0
1645712860000|2022-02-24 14:27:40|13859.27|13859.27|13858.35|13858.35|13859.27|13859.27|13858.35|13858.35|0
1645712870000|2022-02-24 14:27:50|13859.79|13859.79|13859.32|13859.32|13859.79|13859.79|13859.32|13859.32|0
1645712910000|2022-02-24 14:28:30|13858.4|13858.4|13858.4|13858.4|13858.4|13858.4|13858.4|13858.4|0
1645712930000|2022-02-24 14:28:50|13860.23|13860.23|13861.14|13861.14|13861.14|13861.14|13860.23|13860.23|0
1645712940000|2022-02-24 14:29:00|13861.74|13861.74|13852.9|13852.9|13861.74|13861.74|13852.9|13852.9|0
1645712950000|2022-02-24 14:29:10|13853.1|13853.1|13853.1|13853.1|13853.1|13853.1|13853.1|13853.1|0
1645712960000|2022-02-24 14:29:20|13847.9|13847.9|13844.05|13844.05|13847.9|13847.9|13844.05|13844.05|0
1645712970000|2022-02-24 14:29:30|13843.85|13843.85|13843.64|13843.64|13843.85|13843.85|13842.2|13842.2|0
1645712990000|2022-02-24 14:29:50|13844.45|13844.45|13844.45|13844.45|13844.45|13844.45|13844.45|13844.45|0
1645713000000|2022-02-24 14:30:00|13845.28|13845.28|13849.87|13849.87|13849.87|13849.87|13845.28|13845.28|0
1645713010000|2022-02-24 14:30:10|13850.43|13850.43|13852.69|13852.69|13854.68|13854.68|13850.43|13850.43|0
1645713020000|2022-02-24 14:30:20|13853.14|13853.14|13853.14|13853.14|13853.14|13853.14|13853.14|13853.14|0
1645713040000|2022-02-24 14:30:40|13852.2|13852.2|13843.23|13843.23|13852.2|13852.2|13842.77|13842.77|0
1645713050000|2022-02-24 14:30:50|13844.66|13844.66|13848.94|13848.94|13848.94|13848.94|13844.66|13844.66|0
1645713060000|2022-02-24 14:31:00|13849.15|13849.15|13852.95|13852.95|13852.95|13852.95|13849.15|13849.15|0
1645713080000|2022-02-24 14:31:20|13853.15|13853.15|13852.74|13852.74|13853.15|13853.15|13852.74|13852.74|0
1645713090000|2022-02-24 14:31:30|13854.12|13854.12|13854.12|13854.12|13854.12|13854.12|13854.12|13854.12|0
1645713100000|2022-02-24 14:31:40|13856.03|13856.03|13865.15|13865.15|13865.15|13865.15|13856.03|13856.03|0
1645713110000|2022-02-24 14:31:50|13866.09|13866.09|13876.23|13876.23|13877.31|13877.31|13866.09|13866.09|0
1645713120000|2022-02-24 14:32:00|13876.44|13876.44|13886.21|13886.21|13886.21|13886.21|13875.97|13875.97|0
1645713130000|2022-02-24 14:32:10|13887.63|13887.63|13894.7|13894.7|13894.7|13894.7|13887.63|13887.63|0
1645713140000|2022-02-24 14:32:20|13893.88|13893.88|13894.04|13894.04|13896.65|13896.65|13893.88|13893.88|0
1645713150000|2022-02-24 14:32:30|13893.09|13893.09|13894.04|13894.04|13894.04|13894.04|13893.09|13893.09|0
1645713160000|2022-02-24 14:32:40|13894.95|13894.95|13895.94|13895.94|13895.94|13895.94|13894.95|13894.95|0
1645713180000|2022-02-24 14:33:00|13895.03|13895.03|13895.03|13895.03|13895.03|13895.03|13895.03|13895.03|0
1645713190000|2022-02-24 14:33:10|13895.94|13895.94|13895.94|13895.94|13895.94|13895.94|13895.94|13895.94|0
1645713200000|2022-02-24 14:33:20|13894.51|13894.51|13905.41|13905.41|13905.41|13905.41|13894.51|13894.51|0
1645713210000|2022-02-24 14:33:30|13906.53|13906.53|13906.53|13906.53|13906.53|13906.53|13906.53|13906.53|0
1645713220000|2022-02-24 14:33:40|13903.66|13903.66|13896.47|13896.47|13903.66|13903.66|13896|13896|0
1645713230000|2022-02-24 14:33:50|13895.87|13895.87|13896.82|13896.82|13896.82|13896.82|13894.96|13894.96|0
1645713250000|2022-02-24 14:34:10|13896.34|13896.34|13887.57|13887.57|13896.34|13896.34|13885.84|13885.84|0
1645713260000|2022-02-24 14:34:20|13889.01|13889.01|13888.33|13888.33|13889.83|13889.83|13888.33|13888.33|0
1645713270000|2022-02-24 14:34:30|13886.1|13886.1|13884.46|13884.46|13886.1|13886.1|13884.46|13884.46|0
1645713280000|2022-02-24 14:34:40|13886.1|13886.1|13885.18|13885.18|13886.1|13886.1|13885.18|13885.18|0
1645713300000|2022-02-24 14:35:00|13886.1|13886.1|13886.1|13886.1|13886.1|13886.1|13886.1|13886.1|0
1645713310000|2022-02-24 14:35:10|13885.28|13885.28|13882.61|13882.61|13885.48|13885.48|13882.61|13882.61|0
1645713320000|2022-02-24 14:35:20|13882.41|13882.41|13882.41|13882.41|13882.41|13882.41|13882.41|13882.41|0
1645713330000|2022-02-24 14:35:30|13879.34|13879.34|13869.35|13869.35|13879.34|13879.34|13869.35|13869.35|0
1645713340000|2022-02-24 14:35:40|13869.14|13869.14|13870.02|13870.02|13870.02|13870.02|13868.58|13868.58|0
1645713350000|2022-02-24 14:35:50|13870.48|13870.48|13875.69|13875.69|13875.69|13875.69|13870.48|13870.48|0
1645713360000|2022-02-24 14:36:00|13877.74|13877.74|13880.28|13880.28|13880.28|13880.28|13877.74|13877.74|0
1645713370000|2022-02-24 14:36:10|13883.03|13883.03|13883.03|13883.03|13883.03|13883.03|13883.03|13883.03|0
1645713400000|2022-02-24 14:36:40|13887.72|13887.72|13889.1|13889.1|13889.1|13889.1|13887.72|13887.72|0
1645713410000|2022-02-24 14:36:50|13892.37|13892.37|13895.62|13895.62|13895.62|13895.62|13892.37|13892.37|0
1645713420000|2022-02-24 14:37:00|13898.49|13898.49|13899.85|13899.85|13899.85|13899.85|13898.49|13898.49|0
1645713430000|2022-02-24 14:37:10|13900.44|13900.44|13898.2|13898.2|13900.44|13900.44|13898.2|13898.2|0
1645713440000|2022-02-24 14:37:20|13898.67|13898.67|13897.71|13897.71|13899.14|13899.14|13897.71|13897.71|0
1645713450000|2022-02-24 14:37:30|13896.28|13896.28|13896.28|13896.28|13896.28|13896.28|13896.28|13896.28|0
1645713470000|2022-02-24 14:37:50|13898.73|13898.73|13905.75|13905.75|13905.75|13905.75|13898.73|13898.73|0
1645713480000|2022-02-24 14:38:00|13906.57|13906.57|13905.11|13905.11|13906.57|13906.57|13903.7|13903.7|0
1645713490000|2022-02-24 14:38:10|13906.55|13906.55|13914.83|13914.83|13914.83|13914.83|13906.55|13906.55|0
1645713500000|2022-02-24 14:38:20|13915.75|13915.75|13915.29|13915.29|13915.75|13915.75|13915.29|13915.29|0
1645713510000|2022-02-24 14:38:30|13918.16|13918.16|13920.92|13920.92|13920.92|13920.92|13918.16|13918.16|0
1645713520000|2022-02-24 14:38:40|13921.38|13921.38|13928.9|13928.9|13928.9|13928.9|13919.94|13919.94|0
1645713530000|2022-02-24 14:38:50|13927.47|13927.47|13940.64|13940.64|13940.64|13940.64|13927.47|13927.47|0
1645713540000|2022-02-24 14:39:00|13937.77|13937.77|13937.77|13937.77|13937.77|13937.77|13937.77|13937.77|0
1645713550000|2022-02-24 14:39:10|13937.3|13937.3|13942.5|13942.5|13942.5|13942.5|13937.3|13937.3|0
1645713560000|2022-02-24 14:39:20|13944.95|13944.95|13945.42|13945.42|13945.42|13945.42|13944.95|13944.95|0
1645713570000|2022-02-24 14:39:30|13944.95|13944.95|13948.51|13948.51|13948.51|13948.51|13944.95|13944.95|0
1645713580000|2022-02-24 14:39:40|13949.51|13949.51|13950.62|13950.62|13950.62|13950.62|13949.51|13949.51|0
1645713590000|2022-02-24 14:39:50|13953.49|13953.49|13964.29|13964.29|13967.56|13967.56|13952.58|13952.58|0
1645713600000|2022-02-24 14:40:00|13961.92|13961.92|13959.62|13959.62|13961.92|13961.92|13958.18|13958.18|0
1645713610000|2022-02-24 14:40:10|13958.8|13958.8|13950.71|13950.71|13959.71|13959.71|13950.71|13950.71|0
1645713620000|2022-02-24 14:40:20|13951.63|13951.63|13951.63|13951.63|13951.63|13951.63|13951.63|13951.63|0
1645713630000|2022-02-24 14:40:30|13951.07|13951.07|13946.72|13946.72|13951.07|13951.07|13946.72|13946.72|0
1645713650000|2022-02-24 14:40:50|13947.17|13947.17|13947.17|13947.17|13947.17|13947.17|13947.17|13947.17|0
1645713660000|2022-02-24 14:41:00|13945.73|13945.73|13948.6|13948.6|13948.6|13948.6|13945.73|13945.73|0
1645713680000|2022-02-24 14:41:20|13946.97|13946.97|13948.7|13948.7|13948.7|13948.7|13946.05|13946.05|0
1645713690000|2022-02-24 14:41:30|13948.9|13948.9|13949.3|13949.3|13950.73|13950.73|13948.9|13948.9|0
1645713710000|2022-02-24 14:41:50|13950.73|13950.73|13950.73|13950.73|13950.73|13950.73|13950.73|13950.73|0
1645713730000|2022-02-24 14:42:10|13950.93|13950.93|13952.96|13952.96|13952.96|13952.96|13950.93|13950.93|0
1645713740000|2022-02-24 14:42:20|13953.42|13953.42|13953.42|13953.42|13953.42|13953.42|13953.42|13953.42|0
1645713750000|2022-02-24 14:42:30|13954.24|13954.24|13954.24|13954.24|13955.06|13955.06|13954.24|13954.24|0
1645713770000|2022-02-24 14:42:50|13952.41|13952.41|13945.07|13945.07|13952.41|13952.41|13945.07|13945.07|0
1645713780000|2022-02-24 14:43:00|13943.7|13943.7|13941.03|13941.03|13943.7|13943.7|13941.03|13941.03|0
1645713820000|2022-02-24 14:43:40|13940.22|13940.22|13940.22|13940.22|13940.22|13940.22|13940.22|13940.22|0
1645713830000|2022-02-24 14:43:50|13936.56|13936.56|13936.56|13936.56|13936.56|13936.56|13936.56|13936.56|0
1645713840000|2022-02-24 14:44:00|13935.12|13935.12|13930.54|13930.54|13935.12|13935.12|13930.54|13930.54|0
1645713860000|2022-02-24 14:44:20|13928.91|13928.91|13928.91|13928.91|13928.91|13928.91|13928.91|13928.91|0
1645713880000|2022-02-24 14:44:40|13930.34|13930.34|13930.34|13930.34|13930.34|13930.34|13930.34|13930.34|0
1645713890000|2022-02-24 14:44:50|13931.26|13931.26|13938.44|13938.44|13938.44|13938.44|13931.26|13931.26|0
1645713900000|2022-02-24 14:45:00|13939.47|13939.47|13946.05|13946.05|13946.05|13946.05|13939.47|13939.47|0
1645713930000|2022-02-24 14:45:30|13946.51|13946.51|13948.54|13948.54|13948.54|13948.54|13945.95|13945.95|0
1645713940000|2022-02-24 14:45:40|13949.01|13949.01|13949|13949|13949.01|13949.01|13948.08|13948.08|0
1645713950000|2022-02-24 14:45:50|13947.57|13947.57|13945.1|13945.1|13947.57|13947.57|13944.9|13944.9|0
1645713960000|2022-02-24 14:46:00|13946.04|13946.04|13949.25|13949.25|13949.25|13949.25|13946.04|13946.04|0
1645713970000|2022-02-24 14:46:10|13949.81|13949.81|13951.44|13951.44|13951.44|13951.44|13949.81|13949.81|0
1645713980000|2022-02-24 14:46:20|13952.38|13952.38|13953.77|13953.77|13953.77|13953.77|13952.38|13952.38|0
1645713990000|2022-02-24 14:46:30|13958.27|13958.27|13959.39|13959.39|13959.39|13959.39|13958.07|13958.07|0
1645714000000|2022-02-24 14:46:40|13959.62|13959.62|13958.8|13958.8|13959.62|13959.62|13958.8|13958.8|0
1645714010000|2022-02-24 14:46:50|13960.23|13960.23|13960.87|13960.87|13960.87|13960.87|13960.23|13960.23|0
1645714020000|2022-02-24 14:47:00|13962.3|13962.3|13955.96|13955.96|13962.3|13962.3|13955.96|13955.96|0
1645714030000|2022-02-24 14:47:10|13955.14|13955.14|13952.65|13952.65|13955.14|13955.14|13952.19|13952.19|0
1645714050000|2022-02-24 14:47:30|13951.22|13951.22|13950.54|13950.54|13951.22|13951.22|13950.54|13950.54|0
1645714090000|2022-02-24 14:48:10|13951.97|13951.97|13952.59|13952.59|13952.79|13952.79|13951.97|13951.97|0
1645714100000|2022-02-24 14:48:20|13953.18|13953.18|13953.18|13953.18|13953.18|13953.18|13953.18|13953.18|0
1645714110000|2022-02-24 14:48:30|13954.1|13954.1|13952.19|13952.19|13955.51|13955.51|13952.19|13952.19|0
1645714120000|2022-02-24 14:48:40|13954.08|13954.08|13954.08|13954.08|13954.08|13954.08|13954.08|13954.08|0
1645714130000|2022-02-24 14:48:50|13954.99|13954.99|13954.52|13954.52|13954.99|13954.99|13954.52|13954.52|0
1645714140000|2022-02-24 14:49:00|13957.39|13957.39|13960.57|13960.57|13960.57|13960.57|13957.39|13957.39|0
1645714150000|2022-02-24 14:49:10|13960.01|13960.01|13956.91|13956.91|13960.01|13960.01|13956.91|13956.91|0
1645714160000|2022-02-24 14:49:20|13961.61|13961.61|13967.22|13967.22|13968.13|13968.13|13961.61|13961.61|0
1645714170000|2022-02-24 14:49:30|13967.82|13967.82|13980.72|13980.72|13980.72|13980.72|13967.82|13967.82|0
1645714180000|2022-02-24 14:49:40|13981.12|13981.12|13985.03|13985.03|13985.03|13985.03|13981.12|13981.12|0
1645714190000|2022-02-24 14:49:50|13985.95|13985.95|13990.25|13990.25|13990.25|13990.25|13985.95|13985.95|0
1645714200000|2022-02-24 14:50:00|13991.17|13991.17|13999.66|13999.66|14000.47|14000.47|13991.17|13991.17|0
1645714210000|2022-02-24 14:50:10|14001.09|14001.09|14005.08|14005.08|14005.99|14005.99|14001.09|14001.09|0
1645714220000|2022-02-24 14:50:20|14006.91|14006.91|14011.95|14011.95|14013.07|14013.07|14005.97|14005.97|0
1645714230000|2022-02-24 14:50:30|14013.39|14013.39|14014.75|14014.75|14014.75|14014.75|14013.39|14013.39|0
1645714240000|2022-02-24 14:50:40|14015.66|14015.66|14016.58|14016.58|14016.58|14016.58|14015.66|14015.66|0
1645714260000|2022-02-24 14:51:00|14017.05|14017.05|14014.75|14014.75|14017.05|14017.05|14014.75|14014.75|0
1645714270000|2022-02-24 14:51:10|14015.69|14015.69|14015.69|14015.69|14015.69|14015.69|14015.69|14015.69|0
1645714280000|2022-02-24 14:51:20|14014.75|14014.75|14014.51|14014.51|14015.01|14015.01|14014.09|14014.09|0
1645714290000|2022-02-24 14:51:30|14010.2|14010.2|14004.53|14004.53|14011.68|14011.68|14004.53|14004.53|0
1645714300000|2022-02-24 14:51:40|14003.59|14003.59|14002.45|14002.45|14003.59|14003.59|14001.98|14001.98|0
1645714310000|2022-02-24 14:51:50|14001.02|14001.02|14000.16|14000.16|14001.02|14001.02|14000.16|14000.16|0
1645714320000|2022-02-24 14:52:00|13999.22|13999.22|14000.55|14000.55|14001.57|14001.57|13999.22|13999.22|0
1645714330000|2022-02-24 14:52:10|13999.63|13999.63|13996.99|13996.99|13999.63|13999.63|13996.99|13996.99|0
1645714340000|2022-02-24 14:52:20|13996.58|13996.58|13995.66|13995.66|13996.58|13996.58|13993.83|13993.83|0
1645714350000|2022-02-24 14:52:30|13996.58|13996.58|13997.88|13997.88|13999.71|13999.71|13996.12|13996.12|0
1645714360000|2022-02-24 14:52:40|13998.79|13998.79|13998|13998|13998.79|13998.79|13998|13998|0
1645714370000|2022-02-24 14:52:50|13998.67|13998.67|14003.88|14003.88|14004.79|14004.79|13998.67|13998.67|0
1645714380000|2022-02-24 14:53:00|14001.01|14001.01|14000.1|14000.1|14001.01|14001.01|14000.1|14000.1|0
1645714390000|2022-02-24 14:53:10|14001.73|14001.73|14013.12|14013.12|14018.08|14018.08|14001.73|14001.73|0
1645714400000|2022-02-24 14:53:20|14013.6|14013.6|14017.25|14017.25|14017.25|14017.25|14013.6|14013.6|0
1645714410000|2022-02-24 14:53:30|14016.14|14016.14|14014.53|14014.53|14016.14|14016.14|14013.61|14013.61|0
1645714420000|2022-02-24 14:53:40|14013.61|14013.61|14013.09|14013.09|14015.2|14015.2|14013.09|14013.09|0
1645714430000|2022-02-24 14:53:50|14012.62|14012.62|14012.62|14012.62|14012.62|14012.62|14012.62|14012.62|0
1645714440000|2022-02-24 14:54:00|14012.15|14012.15|13998.54|13998.54|14012.15|14012.15|13998.54|13998.54|0
1645714450000|2022-02-24 14:54:10|13997.6|13997.6|13993.84|13993.84|13997.6|13997.6|13992.4|13992.4|0
1645714460000|2022-02-24 14:54:20|13994.75|13994.75|13994.75|13994.75|13994.75|13994.75|13994.75|13994.75|0
1645714480000|2022-02-24 14:54:40|13993.08|13993.08|13982.63|13982.63|13994.75|13994.75|13982.63|13982.63|0
1645714490000|2022-02-24 14:54:50|13983.55|13983.55|13974.53|13974.53|13983.55|13983.55|13974.53|13974.53|0
1645714500000|2022-02-24 14:55:00|13973.74|13973.74|13972.71|13972.71|13973.74|13973.74|13971.79|13971.79|0
1645714510000|2022-02-24 14:55:10|13971.29|13971.29|13969.39|13969.39|13971.29|13971.29|13969.39|13969.39|0
1645714520000|2022-02-24 14:55:20|13964.82|13964.82|13959.49|13959.49|13964.82|13964.82|13959.49|13959.49|0
1645714530000|2022-02-24 14:55:30|13959.03|13959.03|13954.99|13954.99|13959.03|13959.03|13954.99|13954.99|0
1645714540000|2022-02-24 14:55:40|13955.93|13955.93|13950.75|13950.75|13955.93|13955.93|13950.75|13950.75|0
1645714550000|2022-02-24 14:55:50|13951.57|13951.57|13947.91|13947.91|13951.78|13951.78|13946.68|13946.68|0
1645714560000|2022-02-24 14:56:00|13948.83|13948.83|13955.32|13955.32|13955.33|13955.33|13948.83|13948.83|0
1645714580000|2022-02-24 14:56:20|13954.5|13954.5|13954.5|13954.5|13954.5|13954.5|13954.5|13954.5|0
1645714590000|2022-02-24 14:56:30|13952.87|13952.87|13951.92|13951.92|13952.87|13952.87|13950.98|13950.98|0
1645714600000|2022-02-24 14:56:40|13951.01|13951.01|13950.09|13950.09|13951.01|13951.01|13950.09|13950.09|0
1645714620000|2022-02-24 14:57:00|13949.54|13949.54|13953.65|13953.65|13954.21|13954.21|13949.54|13949.54|0
1645714630000|2022-02-24 14:57:10|13954.68|13954.68|13954.68|13954.68|13954.68|13954.68|13954.68|13954.68|0
1645714650000|2022-02-24 14:57:30|13956.07|13956.07|13958.21|13958.21|13962.38|13962.38|13956.07|13956.07|0
1645714660000|2022-02-24 14:57:40|13959.12|13959.12|13960.04|13960.04|13960.04|13960.04|13959.12|13959.12|0
1645714670000|2022-02-24 14:57:50|13955.73|13955.73|13952.65|13952.65|13955.73|13955.73|13952.65|13952.65|0
1645714680000|2022-02-24 14:58:00|13950.82|13950.82|13948.37|13948.37|13950.82|13950.82|13948.37|13948.37|0
1645714700000|2022-02-24 14:58:20|13946.93|13946.93|13946.12|13946.12|13946.93|13946.93|13946.12|13946.12|0
1645714710000|2022-02-24 14:58:30|13947.55|13947.55|13955.66|13955.66|13955.66|13955.66|13947.55|13947.55|0
1645714720000|2022-02-24 14:58:40|13956.27|13956.27|13956.27|13956.27|13956.27|13956.27|13956.27|13956.27|0
1645714750000|2022-02-24 14:59:10|13955.66|13955.66|13956.47|13956.47|13956.47|13956.47|13955.66|13955.66|0
1645714790000|2022-02-24 14:59:50|13955.04|13955.04|13957.81|13957.81|13957.81|13957.81|13955.04|13955.04|0
1645714800000|2022-02-24 15:00:00|13953.55|13953.55|13952.3|13952.3|13953.55|13953.55|13950.11|13950.11|0
1645714810000|2022-02-24 15:00:10|13953.74|13953.74|13953.74|13953.74|13953.74|13953.74|13953.74|13953.74|0
1645714820000|2022-02-24 15:00:20|13956.48|13956.48|13956.48|13956.48|13956.48|13956.48|13956.48|13956.48|0
1645714830000|2022-02-24 15:00:30|13955.54|13955.54|13942.58|13942.58|13955.54|13955.54|13942.58|13942.58|0
1645714840000|2022-02-24 15:00:40|13941.67|13941.67|13941|13941|13941.67|13941.67|13941|13941|0
1645714850000|2022-02-24 15:00:50|13939.59|13939.59|13942.63|13942.63|13942.63|13942.63|13939.59|13939.59|0
1645714860000|2022-02-24 15:01:00|13943.03|13943.03|13943.97|13943.97|13943.97|13943.97|13943.03|13943.03|0
1645714870000|2022-02-24 15:01:10|13943.38|13943.38|13942.56|13942.56|13943.38|13943.38|13942.56|13942.56|0
1645714880000|2022-02-24 15:01:20|13942|13942|13939.1|13939.1|13942|13942|13939.1|13939.1|0
1645714890000|2022-02-24 15:01:30|13940.02|13940.02|13939.08|13939.08|13940.02|13940.02|13939.08|13939.08|0
1645714900000|2022-02-24 15:01:40|13937.44|13937.44|13937.84|13937.84|13937.84|13937.84|13937.44|13937.44|0
1645714910000|2022-02-24 15:01:50|13938.3|13938.3|13939.93|13939.93|13939.93|13939.93|13938.3|13938.3|0
1645714920000|2022-02-24 15:02:00|13943.19|13943.19|13943.19|13943.19|13943.19|13943.19|13943.19|13943.19|0
1645714930000|2022-02-24 15:02:10|13946.67|13946.67|13950.79|13950.79|13952.22|13952.22|13946.67|13946.67|0
1645714950000|2022-02-24 15:02:30|13952.2|13952.2|13952.2|13952.2|13952.2|13952.2|13952.2|13952.2|0
1645714970000|2022-02-24 15:02:50|13952.67|13952.67|13952.67|13952.67|13952.67|13952.67|13952.67|13952.67|0
1645714980000|2022-02-24 15:03:00|13955.42|13955.42|13966.23|13966.23|13966.23|13966.23|13955.42|13955.42|0
1645714990000|2022-02-24 15:03:10|13967.14|13967.14|13967.14|13967.14|13967.14|13967.14|13967.14|13967.14|0
1645715000000|2022-02-24 15:03:20|13968.06|13968.06|13968.06|13968.06|13968.06|13968.06|13968.06|13968.06|0
1645715010000|2022-02-24 15:03:30|13967.24|13967.24|13966.68|13966.68|13967.24|13967.24|13966.68|13966.68|0
1645715020000|2022-02-24 15:03:40|13965.87|13965.87|13967.78|13967.78|13968.24|13968.24|13965.87|13965.87|0
1645715040000|2022-02-24 15:04:00|13966.97|13966.97|13975.98|13975.98|13975.98|13975.98|13963.6|13963.6|0
1645715050000|2022-02-24 15:04:10|13979.8|13979.8|13986.09|13986.09|13986.09|13986.09|13979.8|13979.8|0
1645715060000|2022-02-24 15:04:20|13984.65|13984.65|13983.04|13983.04|13984.65|13984.65|13983.04|13983.04|0
1645715070000|2022-02-24 15:04:30|13982.57|13982.57|13982.57|13982.57|13982.57|13982.57|13982.57|13982.57|0
1645715080000|2022-02-24 15:04:40|13981.75|13981.75|13979.92|13979.92|13981.75|13981.75|13979.92|13979.92|0
1645715100000|2022-02-24 15:05:00|13979.47|13979.47|13979.47|13979.47|13979.47|13979.47|13979.47|13979.47|0
1645715110000|2022-02-24 15:05:10|13977.21|13977.21|13978.61|13978.61|13978.61|13978.61|13976.27|13976.27|0
1645715120000|2022-02-24 15:05:20|13979.43|13979.43|13975.38|13975.38|13979.43|13979.43|13975.38|13975.38|0
1645715130000|2022-02-24 15:05:30|13974.46|13974.46|13966.32|13966.32|13974.46|13974.46|13966.32|13966.32|0
1645715140000|2022-02-24 15:05:40|13966.88|13966.88|13967.21|13967.21|13968.21|13968.21|13966.88|13966.88|0
1645715150000|2022-02-24 15:05:50|13967.67|13967.67|13964.39|13964.39|13967.67|13967.67|13963.94|13963.94|0
1645715160000|2022-02-24 15:06:00|13964.86|13964.86|13965.34|13965.34|13965.34|13965.34|13964.86|13964.86|0
1645715170000|2022-02-24 15:06:10|13966.77|13966.77|13983.28|13983.28|13983.28|13983.28|13966.3|13966.3|0
1645715180000|2022-02-24 15:06:20|13981.61|13981.61|13976.99|13976.99|13981.61|13981.61|13976.99|13976.99|0
1645715190000|2022-02-24 15:06:30|13978.42|13978.42|13970.53|13970.53|13978.42|13978.42|13969.41|13969.41|0
1645715200000|2022-02-24 15:06:40|13971.47|13971.47|13973.3|13973.3|13973.3|13973.3|13971.47|13971.47|0
1645715210000|2022-02-24 15:06:50|13976.17|13976.17|13976.29|13976.29|13977.11|13977.11|13976.17|13976.17|0
1645715220000|2022-02-24 15:07:00|13977.21|13977.21|13981.06|13981.06|13981.06|13981.06|13977.21|13977.21|0
1645715230000|2022-02-24 15:07:10|13981.53|13981.53|13988.92|13988.92|13988.92|13988.92|13981.53|13981.53|0
1645715240000|2022-02-24 15:07:20|13990.81|13990.81|13992|13992|13992|13992|13990.81|13990.81|0
1645715250000|2022-02-24 15:07:30|13997.74|13997.74|14006.01|14006.01|14006.29|14006.29|13997.74|13997.74|0
1645715260000|2022-02-24 15:07:40|14005.07|14005.07|14004.6|14004.6|14005.07|14005.07|14004.6|14004.6|0
1645715270000|2022-02-24 15:07:50|14003.48|14003.48|13993.54|13993.54|14004.94|14004.94|13993.54|13993.54|0
1645715290000|2022-02-24 15:08:10|13994.15|13994.15|13995.01|13995.01|13996.9|13996.9|13994.15|13994.15|0
1645715300000|2022-02-24 15:08:20|13994.2|13994.2|13992.68|13992.68|13994.2|13994.2|13992.68|13992.68|0
1645715320000|2022-02-24 15:08:40|13994.32|13994.32|13996.98|13996.98|13997.8|13997.8|13994.32|13994.32|0
1645715330000|2022-02-24 15:08:50|13998.81|13998.81|13997.99|13997.99|13998.81|13998.81|13997.99|13997.99|0
1645715350000|2022-02-24 15:09:10|13998.2|13998.2|14002.08|14002.08|14002.08|14002.08|13997.79|13997.79|0
1645715360000|2022-02-24 15:09:20|14002.64|14002.64|14002.64|14002.64|14002.64|14002.64|14002.64|14002.64|0
1645715370000|2022-02-24 15:09:30|14004.27|14004.27|14004.27|14004.27|14004.27|14004.27|14004.27|14004.27|0
1645715380000|2022-02-24 15:09:40|14003.8|14003.8|14003.8|14003.8|14003.8|14003.8|14003.8|14003.8|0
1645715390000|2022-02-24 15:09:50|14003.45|14003.45|14003.45|14003.45|14003.45|14003.45|14003.45|14003.45|0
1645715400000|2022-02-24 15:10:00|14003.91|14003.91|14005.2|14005.2|14006.7|14006.7|14003.91|14003.91|0
1645715410000|2022-02-24 15:10:10|14006.11|14006.11|14004.28|14004.28|14007.03|14007.03|14004.28|14004.28|0
1645715420000|2022-02-24 15:10:20|14003.46|14003.46|14002.05|14002.05|14003.46|14003.46|14002.05|14002.05|0
1645715430000|2022-02-24 15:10:30|14001.23|14001.23|13999.8|13999.8|14001.23|14001.23|13999.8|13999.8|0
1645715440000|2022-02-24 15:10:40|13998.44|13998.44|13997.21|13997.21|13998.44|13998.44|13997.21|13997.21|0
1645715450000|2022-02-24 15:10:50|13996.74|13996.74|13996.28|13996.28|13996.74|13996.74|13996.28|13996.28|0
1645715460000|2022-02-24 15:11:00|13995.89|13995.89|13995.89|13995.89|13996.48|13996.48|13995.89|13995.89|0
1645715470000|2022-02-24 15:11:10|13994.06|13994.06|13994.06|13994.06|13994.06|13994.06|13994.06|13994.06|0
1645715480000|2022-02-24 15:11:20|13993.93|13993.93|13993.47|13993.47|13993.93|13993.93|13993.47|13993.47|0
1645715490000|2022-02-24 15:11:30|13994.91|13994.91|14006.95|14006.95|14006.95|14006.95|13994.91|13994.91|0
1645715500000|2022-02-24 15:11:40|14007.84|14007.84|14009.28|14009.28|14009.28|14009.28|14007.84|14007.84|0
1645715510000|2022-02-24 15:11:50|14009.73|14009.73|14010.19|14010.19|14010.65|14010.65|14009.73|14009.73|0
1645715520000|2022-02-24 15:12:00|14008.31|14008.31|14005.68|14005.68|14008.31|14008.31|14004.49|14004.49|0
1645715530000|2022-02-24 15:12:10|14006.59|14006.59|14006.59|14006.59|14006.59|14006.59|14006.59|14006.59|0
1645715540000|2022-02-24 15:12:20|14006.79|14006.79|14006.79|14006.79|14006.79|14006.79|14006.79|14006.79|0
1645715560000|2022-02-24 15:12:40|14008.43|14008.43|14006.23|14006.23|14008.43|14008.43|14006.23|14006.23|0
1645715570000|2022-02-24 15:12:50|14004.6|14004.6|14006.33|14006.33|14006.33|14006.33|14004.6|14004.6|0
1645715590000|2022-02-24 15:13:10|14007.24|14007.24|14017.11|14017.11|14017.11|14017.11|14007.24|14007.24|0
1645715600000|2022-02-24 15:13:20|14018.74|14018.74|14019.3|14019.3|14019.3|14019.3|14018.74|14018.74|0
1645715610000|2022-02-24 15:13:30|14020.21|14020.21|14020.21|14020.21|14020.21|14020.21|14020.21|14020.21|0
1645715630000|2022-02-24 15:13:50|14021.13|14021.13|14021.13|14021.13|14021.13|14021.13|14021.13|14021.13|0
1645715640000|2022-02-24 15:14:00|14022.07|14022.07|14023.27|14023.27|14024.18|14024.18|14022.07|14022.07|0
1645715650000|2022-02-24 15:14:10|14023.79|14023.79|14020.28|14020.28|14023.79|14023.79|14020.28|14020.28|0
1645715660000|2022-02-24 15:14:20|14019.72|14019.72|14017.08|14017.08|14019.72|14019.72|14016.26|14016.26|0
1645715680000|2022-02-24 15:14:40|14017.63|14017.63|14019.46|14019.46|14019.46|14019.46|14017.63|14017.63|0
1645715700000|2022-02-24 15:15:00|14018.55|14018.55|14018.45|14018.45|14018.55|14018.55|14017.63|14017.63|0
1645715710000|2022-02-24 15:15:10|14019.37|14019.37|14017.63|14017.63|14019.37|14019.37|14017.63|14017.63|0
1645715740000|2022-02-24 15:15:40|14018.58|14018.58|14020.42|14020.42|14020.42|14020.42|14018.58|14018.58|0
1645715750000|2022-02-24 15:15:50|14021.24|14021.24|14021.85|14021.85|14021.85|14021.85|14021.24|14021.24|0
1645715760000|2022-02-24 15:16:00|14019.5|14019.5|14017.31|14017.31|14019.5|14019.5|14017.31|14017.31|0
1645715770000|2022-02-24 15:16:10|14016.49|14016.49|14016.49|14016.49|14016.49|14016.49|14016.49|14016.49|0
1645715780000|2022-02-24 15:16:20|14016.28|14016.28|14017.51|14017.51|14018.74|14018.74|14016.28|14016.28|0
1645715810000|2022-02-24 15:16:50|14017.3|14017.3|14012.7|14012.7|14017.3|14017.3|14012.7|14012.7|0
1645715820000|2022-02-24 15:17:00|14012.14|14012.14|14012.14|14012.14|14012.14|14012.14|14012.14|14012.14|0
1645715830000|2022-02-24 15:17:10|14013.06|14013.06|14013.06|14013.06|14013.06|14013.06|14013.06|14013.06|0
1645715850000|2022-02-24 15:17:30|14012.14|14012.14|14011.58|14011.58|14012.14|14012.14|14011.58|14011.58|0
1645715860000|2022-02-24 15:17:40|14012.38|14012.38|14012.38|14012.38|14012.38|14012.38|14012.38|14012.38|0
1645715880000|2022-02-24 15:18:00|14012.94|14012.94|14010.6|14010.6|14012.94|14012.94|14010.6|14010.6|0
1645715890000|2022-02-24 15:18:10|14010.19|14010.19|14009.87|14009.87|14010.32|14010.32|14008.9|14008.9|0
1645715900000|2022-02-24 15:18:20|14009.4|14009.4|14009.4|14009.4|14009.4|14009.4|14009.4|14009.4|0
1645715910000|2022-02-24 15:18:30|14011.23|14011.23|14011.23|14011.23|14012.05|14012.05|14011.23|14011.23|0
1645715920000|2022-02-24 15:18:40|14012.67|14012.67|14013.62|14013.62|14015.26|14015.26|14012.67|14012.67|0
1645715930000|2022-02-24 15:18:50|14014.09|14014.09|14020.83|14020.83|14022.46|14022.46|14014.09|14014.09|0
1645715940000|2022-02-24 15:19:00|14021.62|14021.62|14029.45|14029.45|14029.45|14029.45|14021.62|14021.62|0
1645715950000|2022-02-24 15:19:10|14028.98|14028.98|14027.8|14027.8|14028.98|14028.98|14027.34|14027.34|0
1645715960000|2022-02-24 15:19:20|14029.31|14029.31|14028.37|14028.37|14029.31|14029.31|14028.37|14028.37|0
1645715970000|2022-02-24 15:19:30|14030.4|14030.4|14030.48|14030.48|14031.28|14031.28|14030.4|14030.4|0
1645716000000|2022-02-24 15:20:00|14031.67|14031.67|14038.63|14038.63|14038.63|14038.63|14031.67|14031.67|0
1645716010000|2022-02-24 15:20:10|14039.44|14039.44|14037.81|14037.81|14039.44|14039.44|14037.81|14037.81|0
1645716020000|2022-02-24 15:20:20|14039.44|14039.44|14041.14|14041.14|14041.14|14041.14|14037.81|14037.81|0
1645716030000|2022-02-24 15:20:30|14040.93|14040.93|14040.72|14040.72|14040.93|14040.93|14040.72|14040.72|0
1645716040000|2022-02-24 15:20:40|14042.16|14042.16|14043.59|14043.59|14043.59|14043.59|14042.16|14042.16|0
1645716050000|2022-02-24 15:20:50|14045.03|14045.03|14048.82|14048.82|14048.82|14048.82|14045.03|14045.03|0
1645716060000|2022-02-24 15:21:00|14050.65|14050.65|14052.85|14052.85|14053.45|14053.45|14050.65|14050.65|0
1645716070000|2022-02-24 15:21:10|14052.04|14052.04|14055.98|14055.98|14056.2|14056.2|14051.22|14051.22|0
1645716080000|2022-02-24 15:21:20|14058.43|14058.43|14057.41|14057.41|14058.43|14058.43|14055.98|14055.98|0
1645716090000|2022-02-24 15:21:30|14059.87|14059.87|14064.19|14064.19|14066.82|14066.82|14058.41|14058.41|0
1645716100000|2022-02-24 15:21:40|14065.62|14065.62|14066.82|14066.82|14070.13|14070.13|14065.62|14065.62|0
1645716110000|2022-02-24 15:21:50|14066.35|14066.35|14065.41|14065.41|14068.8|14068.8|14062.04|14062.04|0
1645716120000|2022-02-24 15:22:00|14063.98|14063.98|14063.98|14063.98|14063.98|14063.98|14063.06|14063.06|0
1645716130000|2022-02-24 15:22:10|14062.54|14062.54|14055.38|14055.38|14062.54|14062.54|14054.1|14054.1|0
1645716140000|2022-02-24 15:22:20|14054.91|14054.91|14054.91|14054.91|14055.82|14055.82|14054.91|14054.91|0
1645716150000|2022-02-24 15:22:30|14053.27|14053.27|14050.15|14050.15|14053.27|14053.27|14050.15|14050.15|0
1645716160000|2022-02-24 15:22:40|14049.95|14049.95|14047.2|14047.2|14049.95|14049.95|14047.2|14047.2|0
1645716170000|2022-02-24 15:22:50|14045.77|14045.77|14039.86|14039.86|14046.68|14046.68|14039.86|14039.86|0
1645716180000|2022-02-24 15:23:00|14036.1|14036.1|14025.94|14025.94|14036.1|14036.1|14025.94|14025.94|0
1645716190000|2022-02-24 15:23:10|14021.65|14021.65|14017.8|14017.8|14023.55|14023.55|14017.8|14017.8|0
1645716200000|2022-02-24 15:23:20|14015.97|14015.97|14010.51|14010.51|14015.97|14015.97|14010.51|14010.51|0
1645716210000|2022-02-24 15:23:30|14010.04|14010.04|14010.36|14010.36|14011.47|14011.47|14010.04|14010.04|0
1645716220000|2022-02-24 15:23:40|14007.91|14007.91|13998.18|13998.18|14007.91|14007.91|13998.18|13998.18|0
1645716230000|2022-02-24 15:23:50|13997.23|13997.23|13985.5|13985.5|13997.23|13997.23|13985.5|13985.5|0
1645716240000|2022-02-24 15:24:00|13985.03|13985.03|13986.99|13986.99|13986.99|13986.99|13983.53|13983.53|0
1645716250000|2022-02-24 15:24:10|13987.91|13987.91|13987.51|13987.51|13987.91|13987.91|13986.08|13986.08|0
1645716260000|2022-02-24 15:24:20|13987.99|13987.99|13984.67|13984.67|13987.99|13987.99|13984.67|13984.67|0
1645716270000|2022-02-24 15:24:30|13985.61|13985.61|13988.78|13988.78|13988.78|13988.78|13985.61|13985.61|0
1645716280000|2022-02-24 15:24:40|13989.6|13989.6|13999.69|13999.69|13999.69|13999.69|13989.6|13989.6|0
1645716290000|2022-02-24 15:24:50|14000.6|14000.6|14003.47|14003.47|14003.47|14003.47|14000.6|14000.6|0
1645716300000|2022-02-24 15:25:00|14006.74|14006.74|14011.02|14011.02|14011.08|14011.08|14006.74|14006.74|0
1645716310000|2022-02-24 15:25:10|14011.49|14011.49|14006.99|14006.99|14011.49|14011.49|14006.99|14006.99|0
1645716320000|2022-02-24 15:25:20|14006.17|14006.17|13988.97|13988.97|14006.37|14006.37|13988.97|13988.97|0
1645716330000|2022-02-24 15:25:30|13986.22|13986.22|13986.22|13986.22|13986.22|13986.22|13986.22|13986.22|0
1645716340000|2022-02-24 15:25:40|13987.04|13987.04|13987.04|13987.04|13987.04|13987.04|13987.04|13987.04|0
1645716350000|2022-02-24 15:25:50|13985.61|13985.61|13980.58|13980.58|13985.61|13985.61|13980.58|13980.58|0
1645716360000|2022-02-24 15:26:00|13982|13982|13979.57|13979.57|13982|13982|13979.57|13979.57|0
1645716370000|2022-02-24 15:26:10|13978.21|13978.21|13973.41|13973.41|13978.21|13978.21|13973.41|13973.41|0
1645716380000|2022-02-24 15:26:20|13976.27|13976.27|13977.71|13977.71|13977.71|13977.71|13976.27|13976.27|0
1645716400000|2022-02-24 15:26:40|13976.71|13976.71|13958.67|13958.67|13976.71|13976.71|13958.67|13958.67|0
1645716410000|2022-02-24 15:26:50|13956.85|13956.85|13963.52|13963.52|13963.52|13963.52|13956.85|13956.85|0
1645716420000|2022-02-24 15:27:00|13962.7|13962.7|13966.82|13966.82|13966.82|13966.82|13962.7|13962.7|0
1645716430000|2022-02-24 15:27:10|13967.76|13967.76|13976.95|13976.95|13976.95|13976.95|13967.76|13967.76|0
1645716450000|2022-02-24 15:27:30|13974.37|13974.37|13971.4|13971.4|13974.37|13974.37|13971.4|13971.4|0
1645716460000|2022-02-24 15:27:40|13969.76|13969.76|13969.76|13969.76|13969.76|13969.76|13969.76|13969.76|0
1645716470000|2022-02-24 15:27:50|13970.7|13970.7|13971.66|13971.66|13972.12|13972.12|13970.7|13970.7|0
1645716480000|2022-02-24 15:28:00|13970.74|13970.74|13971.66|13971.66|13971.66|13971.66|13970.74|13970.74|0
1645716490000|2022-02-24 15:28:10|13968.39|13968.39|13972.32|13972.32|13972.32|13972.32|13968.39|13968.39|0
1645716500000|2022-02-24 15:28:20|13971.85|13971.85|13969.4|13969.4|13971.85|13971.85|13969.4|13969.4|0
1645716510000|2022-02-24 15:28:30|13968.84|13968.84|13967.41|13967.41|13968.84|13968.84|13967.41|13967.41|0
1645716530000|2022-02-24 15:28:50|13969.04|13969.04|13972.9|13972.9|13972.9|13972.9|13969.04|13969.04|0
1645716540000|2022-02-24 15:29:00|13972.43|13972.43|13970.37|13970.37|13972.43|13972.43|13970.37|13970.37|0
1645716550000|2022-02-24 15:29:10|13969.55|13969.55|13967.63|13967.63|13970.37|13970.37|13967.63|13967.63|0
1645716570000|2022-02-24 15:29:30|13967.16|13967.16|13966.24|13966.24|13967.16|13967.16|13966.24|13966.24|0
1645716580000|2022-02-24 15:29:40|13962.97|13962.97|13955.52|13955.52|13962.97|13962.97|13955.52|13955.52|0
1645716590000|2022-02-24 15:29:50|13955.06|13955.06|13944.65|13944.65|13955.06|13955.06|13944.65|13944.65|0
1645716600000|2022-02-24 15:30:00|13944.45|13944.45|13940.29|13940.29|13944.45|13944.45|13939.37|13939.37|0
1645716610000|2022-02-24 15:30:10|13939.83|13939.83|13935.64|13935.64|13939.83|13939.83|13935.64|13935.64|0
1645716620000|2022-02-24 15:30:20|13932.37|13932.37|13928.55|13928.55|13932.37|13932.37|13928.19|13928.19|0
1645716630000|2022-02-24 15:30:30|13926.09|13926.09|13909.34|13909.34|13926.09|13926.09|13909.34|13909.34|0
1645716640000|2022-02-24 15:30:40|13910.26|13910.26|13913.72|13913.72|13914.24|13914.24|13910.06|13910.06|0
1645716650000|2022-02-24 15:30:50|13916.18|13916.18|13915.16|13915.16|13919.04|13919.04|13915.16|13915.16|0
1645716660000|2022-02-24 15:31:00|13914.24|13914.24|13913.98|13913.98|13914.24|13914.24|13909.86|13909.86|0
1645716670000|2022-02-24 15:31:10|13914.45|13914.45|13928.59|13928.59|13928.59|13928.59|13914.45|13914.45|0
1645716680000|2022-02-24 15:31:20|13929.5|13929.5|13929.5|13929.5|13929.5|13929.5|13929.5|13929.5|0
1645716690000|2022-02-24 15:31:30|13932.2|13932.2|13938.65|13938.65|13938.65|13938.65|13932.2|13932.2|0
1645716700000|2022-02-24 15:31:40|13941.52|13941.52|13948.51|13948.51|13948.51|13948.51|13941.52|13941.52|0
1645716710000|2022-02-24 15:31:50|13951.78|13951.78|13958.71|13958.71|13958.71|13958.71|13951.78|13951.78|0
1645716720000|2022-02-24 15:32:00|13959.52|13959.52|13968.31|13968.31|13969.73|13969.73|13959.52|13959.52|0
1645716730000|2022-02-24 15:32:10|13967.76|13967.76|13968.67|13968.67|13968.67|13968.67|13967.76|13967.76|0
1645716740000|2022-02-24 15:32:20|13967.76|13967.76|13967.22|13967.22|13968.7|13968.7|13965.93|13965.93|0
1645716750000|2022-02-24 15:32:30|13963.95|13963.95|13957.91|13957.91|13963.95|13963.95|13957.91|13957.91|0
1645716760000|2022-02-24 15:32:40|13957.09|13957.09|13948.14|13948.14|13957.09|13957.09|13948.14|13948.14|0
1645716770000|2022-02-24 15:32:50|13947.23|13947.23|13948.14|13948.14|13948.14|13948.14|13946.31|13946.31|0
1645716780000|2022-02-24 15:33:00|13947.22|13947.22|13941.42|13941.42|13948.6|13948.6|13941.18|13941.18|0
1645716790000|2022-02-24 15:33:10|13940.61|13940.61|13939.79|13939.79|13942.43|13942.43|13939.79|13939.79|0
1645716800000|2022-02-24 15:33:20|13938.35|13938.35|13938.35|13938.35|13938.35|13938.35|13938.35|13938.35|0
1645716810000|2022-02-24 15:33:30|13939.17|13939.17|13943.05|13943.05|13943.05|13943.05|13939.17|13939.17|0
1645716820000|2022-02-24 15:33:40|13942.13|13942.13|13942.13|13942.13|13942.13|13942.13|13942.13|13942.13|0
1645716830000|2022-02-24 15:33:50|13945|13945|13952.59|13952.59|13952.59|13952.59|13943.57|13943.57|0
1645716840000|2022-02-24 15:34:00|13953.05|13953.05|13953.98|13953.98|13953.98|13953.98|13953.05|13953.05|0
1645716850000|2022-02-24 15:34:10|13952.54|13952.54|13960.38|13960.38|13960.38|13960.38|13952.54|13952.54|0
1645716860000|2022-02-24 15:34:20|13961|13961|13966.39|13966.39|13967.3|13967.3|13961|13961|0
1645716870000|2022-02-24 15:34:30|13973.75|13973.75|13973.75|13973.75|13973.75|13973.75|13973.75|13973.75|0
1645716890000|2022-02-24 15:34:50|13971.29|13971.29|13975.07|13975.07|13975.6|13975.6|13971.29|13971.29|0
1645716900000|2022-02-24 15:35:00|13973.63|13973.63|13972.52|13972.52|13973.63|13973.63|13972.52|13972.52|0
1645716910000|2022-02-24 15:35:10|13970.69|13970.69|13961.28|13961.28|13970.69|13970.69|13961.28|13961.28|0
1645716920000|2022-02-24 15:35:20|13961.74|13961.74|13953.94|13953.94|13962.2|13962.2|13953.94|13953.94|0
1645716930000|2022-02-24 15:35:30|13954.86|13954.86|13951.53|13951.53|13955.32|13955.32|13950.15|13950.15|0
1645716940000|2022-02-24 15:35:40|13951.07|13951.07|13951.05|13951.05|13951.53|13951.53|13951.05|13951.05|0
1645716950000|2022-02-24 15:35:50|13946.52|13946.52|13945.15|13945.15|13946.52|13946.52|13945.09|13945.09|0
1645716960000|2022-02-24 15:36:00|13944.23|13944.23|13941.22|13941.22|13944.69|13944.69|13941.22|13941.22|0
1645716970000|2022-02-24 15:36:10|13940.31|13940.31|13931.44|13931.44|13940.31|13940.31|13931.44|13931.44|0
1645716980000|2022-02-24 15:36:20|13929.61|13929.61|13925.91|13925.91|13929.61|13929.61|13925.91|13925.91|0
1645716990000|2022-02-24 15:36:30|13924.99|13924.99|13924.95|13924.95|13927.29|13927.29|13924.95|13924.95|0
1645717000000|2022-02-24 15:36:40|13924|13924|13917.5|13917.5|13924|13924|13916.12|13916.12|0
1645717010000|2022-02-24 15:36:50|13918.44|13918.44|13918.44|13918.44|13918.44|13918.44|13918.44|13918.44|0
1645717020000|2022-02-24 15:37:00|13917|13917|13917.92|13917.92|13919.75|13919.75|13917|13917|0
1645717030000|2022-02-24 15:37:10|13918.39|13918.39|13932.27|13932.27|13932.27|13932.27|13918.39|13918.39|0
1645717040000|2022-02-24 15:37:20|13934.72|13934.72|13946.07|13946.07|13946.07|13946.07|13934.11|13934.11|0
1645717050000|2022-02-24 15:37:30|13946.98|13946.98|13946.07|13946.07|13946.98|13946.98|13946.07|13946.07|0
1645717070000|2022-02-24 15:37:50|13945.51|13945.51|13939.05|13939.05|13945.51|13945.51|13939.05|13939.05|0
1645717080000|2022-02-24 15:38:00|13939.97|13939.97|13940.88|13940.88|13940.88|13940.88|13939.05|13939.05|0
1645717090000|2022-02-24 15:38:10|13938.43|13938.43|13939.58|13939.58|13941.5|13941.5|13938.43|13938.43|0
1645717100000|2022-02-24 15:38:20|13937.23|13937.23|13937.23|13937.23|13937.23|13937.23|13937.23|13937.23|0
1645717110000|2022-02-24 15:38:30|13934.46|13934.46|13933.53|13933.53|13934.92|13934.92|13933.53|13933.53|0
1645717120000|2022-02-24 15:38:40|13932.62|13932.62|13923.81|13923.81|13932.62|13932.62|13923.81|13923.81|0
1645717130000|2022-02-24 15:38:50|13921.92|13921.92|13918.43|13918.43|13921.92|13921.92|13917.51|13917.51|0
1645717140000|2022-02-24 15:39:00|13917.51|13917.51|13924.91|13924.91|13924.91|13924.91|13917.31|13917.31|0
1645717150000|2022-02-24 15:39:10|13924|13924|13920.22|13920.22|13924|13924|13918.39|13918.39|0
1645717160000|2022-02-24 15:39:20|13921.13|13921.13|13924.07|13924.07|13924.07|13924.07|13921.13|13921.13|0
1645717170000|2022-02-24 15:39:30|13924.63|13924.63|13934.91|13934.91|13934.91|13934.91|13924.63|13924.63|0
1645717180000|2022-02-24 15:39:40|13935.12|13935.12|13937.87|13937.87|13938.32|13938.32|13935.12|13935.12|0
1645717190000|2022-02-24 15:39:50|13937.31|13937.31|13936.3|13936.3|13938.13|13938.13|13936.3|13936.3|0
1645717200000|2022-02-24 15:40:00|13934.86|13934.86|13925.38|13925.38|13935.26|13935.26|13925.38|13925.38|0
1645717210000|2022-02-24 15:40:10|13924.56|13924.56|13919.15|13919.15|13924.56|13924.56|13919.15|13919.15|0
1645717220000|2022-02-24 15:40:20|13918.33|13918.33|13916.08|13916.08|13918.33|13918.33|13916.08|13916.08|0
1645717230000|2022-02-24 15:40:30|13915.62|13915.62|13915.62|13915.62|13915.62|13915.62|13915.62|13915.62|0
1645717250000|2022-02-24 15:40:50|13917.06|13917.06|13922.03|13922.03|13922.99|13922.99|13915.62|13915.62|0
1645717260000|2022-02-24 15:41:00|13922.5|13922.5|13923.42|13923.42|13923.42|13923.42|13922.5|13922.5|0
1645717290000|2022-02-24 15:41:30|13924.33|13924.33|13923.87|13923.87|13924.33|13924.33|13923.87|13923.87|0
1645717320000|2022-02-24 15:42:00|13923.06|13923.06|13930.28|13930.28|13930.28|13930.28|13923.06|13923.06|0
1645717330000|2022-02-24 15:42:10|13932.04|13932.04|13931.13|13931.13|13933.45|13933.45|13931.13|13931.13|0
1645717350000|2022-02-24 15:42:30|13930.01|13930.01|13930.01|13930.01|13930.01|13930.01|13930.01|13930.01|0
1645717360000|2022-02-24 15:42:40|13928.13|13928.13|13933.94|13933.94|13933.94|13933.94|13928.13|13928.13|0
1645717380000|2022-02-24 15:43:00|13934.14|13934.14|13933.74|13933.74|13934.14|13934.14|13933.74|13933.74|0
1645717390000|2022-02-24 15:43:10|13934.68|13934.68|13934.48|13934.48|13934.68|13934.68|13933.57|13933.57|0
1645717400000|2022-02-24 15:43:20|13933.05|13933.05|13933.13|13933.13|13933.13|13933.13|13931.61|13931.61|0
1645717430000|2022-02-24 15:43:50|13936|13936|13939.96|13939.96|13939.96|13939.96|13936|13936|0
1645717440000|2022-02-24 15:44:00|13940.52|13940.52|13941.89|13941.89|13941.89|13941.89|13939.96|13939.96|0
1645717450000|2022-02-24 15:44:10|13943.52|13943.52|13944.34|13944.34|13944.34|13944.34|13943.52|13943.52|0
1645717460000|2022-02-24 15:44:20|13943.78|13943.78|13943.78|13943.78|13943.78|13943.78|13943.78|13943.78|0
1645717470000|2022-02-24 15:44:30|13943.58|13943.58|13942.76|13942.76|13943.58|13943.58|13942.76|13942.76|0
1645717480000|2022-02-24 15:44:40|13939.42|13939.42|13934.12|13934.12|13939.42|13939.42|13934.12|13934.12|0
1645717490000|2022-02-24 15:44:50|13933.67|13933.67|13932.05|13932.05|13933.67|13933.67|13932.05|13932.05|0
1645717500000|2022-02-24 15:45:00|13932.99|13932.99|13932.99|13932.99|13932.99|13932.99|13932.99|13932.99|0
1645717510000|2022-02-24 15:45:10|13934.43|13934.43|13936.28|13936.28|13936.28|13936.28|13933.96|13933.96|0
1645717530000|2022-02-24 15:45:30|13936.06|13936.06|13937.17|13937.17|13937.17|13937.17|13936.06|13936.06|0
1645717540000|2022-02-24 15:45:40|13938.85|13938.85|13938.98|13938.98|13939.54|13939.54|13938.85|13938.85|0
1645717550000|2022-02-24 15:45:50|13938.43|13938.43|13936.79|13936.79|13938.43|13938.43|13936.79|13936.79|0
1645717560000|2022-02-24 15:46:00|13936.32|13936.32|13935.38|13935.38|13936.32|13936.32|13935.38|13935.38|0
1645717570000|2022-02-24 15:46:10|13936.81|13936.81|13943.45|13943.45|13943.45|13943.45|13936.81|13936.81|0
1645717580000|2022-02-24 15:46:20|13944.86|13944.86|13946.02|13946.02|13946.02|13946.02|13944.86|13944.86|0
1645717590000|2022-02-24 15:46:30|13947.85|13947.85|13946.91|13946.91|13947.85|13947.85|13946.91|13946.91|0
1645717600000|2022-02-24 15:46:40|13950.9|13950.9|13957.72|13957.72|13957.72|13957.72|13950.9|13950.9|0
1645717610000|2022-02-24 15:46:50|13959.13|13959.13|13969.57|13969.57|13969.57|13969.57|13959.13|13959.13|0
1645717620000|2022-02-24 15:47:00|13970.76|13970.76|13970.92|13970.92|13970.92|13970.92|13970.37|13970.37|0
1645717630000|2022-02-24 15:47:10|13970.11|13970.11|13951.93|13951.93|13971.71|13971.71|13951.93|13951.93|0
1645717640000|2022-02-24 15:47:20|13951.7|13951.7|13942.06|13942.06|13951.7|13951.7|13942.06|13942.06|0
1645717650000|2022-02-24 15:47:30|13942.47|13942.47|13943.09|13943.09|13943.09|13943.09|13942.47|13942.47|0
1645717660000|2022-02-24 15:47:40|13944.03|13944.03|13944.82|13944.82|13944.82|13944.82|13944.03|13944.03|0
1645717680000|2022-02-24 15:48:00|13946.65|13946.65|13946.35|13946.35|13947.78|13947.78|13946.35|13946.35|0
1645717690000|2022-02-24 15:48:10|13945.87|13945.87|13947.51|13947.51|13947.51|13947.51|13945.87|13945.87|0
1645717700000|2022-02-24 15:48:20|13948.42|13948.42|13948.42|13948.42|13948.42|13948.42|13948.42|13948.42|0
1645717720000|2022-02-24 15:48:40|13947.95|13947.95|13946.12|13946.12|13947.95|13947.95|13946.12|13946.12|0
1645717730000|2022-02-24 15:48:50|13945.65|13945.65|13947.03|13947.03|13947.03|13947.03|13945.65|13945.65|0
1645717740000|2022-02-24 15:49:00|13947.22|13947.22|13965.47|13965.47|13965.47|13965.47|13947.22|13947.22|0
1645717750000|2022-02-24 15:49:10|13965.68|13965.68|13965.88|13965.88|13965.88|13965.88|13965.68|13965.68|0
1645717780000|2022-02-24 15:49:40|13964.25|13964.25|13964.25|13964.25|13964.25|13964.25|13964.25|13964.25|0
1645717790000|2022-02-24 15:49:50|13965.19|13965.19|13958.67|13958.67|13966.1|13966.1|13958.67|13958.67|0
1645717800000|2022-02-24 15:50:00|13958.2|13958.2|13957.71|13957.71|13958.2|13958.2|13956.6|13956.6|0
1645717810000|2022-02-24 15:50:10|13956.8|13956.8|13956.8|13956.8|13956.8|13956.8|13956.8|13956.8|0
1645717820000|2022-02-24 15:50:20|13955.98|13955.98|13955.98|13955.98|13955.98|13955.98|13955.98|13955.98|0
1645717850000|2022-02-24 15:50:50|13956.8|13956.8|13956.8|13956.8|13956.8|13956.8|13956.8|13956.8|0
1645717860000|2022-02-24 15:51:00|13958.39|13958.39|13957.4|13957.4|13958.39|13958.39|13956.95|13956.95|0
1645717870000|2022-02-24 15:51:10|13956.58|13956.58|13956.58|13956.58|13956.58|13956.58|13956.58|13956.58|0
1645717880000|2022-02-24 15:51:20|13957.4|13957.4|13959.13|13959.13|13959.13|13959.13|13957.4|13957.4|0
1645717890000|2022-02-24 15:51:30|13960.05|13960.05|13964.1|13964.1|13964.1|13964.1|13960.05|13960.05|0
1645717900000|2022-02-24 15:51:40|13967.36|13967.36|13971.22|13971.22|13971.22|13971.22|13967.36|13967.36|0
1645717910000|2022-02-24 15:51:50|13969.79|13969.79|13971.62|13971.62|13971.62|13971.62|13969.79|13969.79|0
1645717920000|2022-02-24 15:52:00|13970.71|13970.71|13965.5|13965.5|13970.71|13970.71|13965.5|13965.5|0
1645717930000|2022-02-24 15:52:10|13965.03|13965.03|13958.88|13958.88|13965.03|13965.03|13958.88|13958.88|0
1645717940000|2022-02-24 15:52:20|13958.06|13958.06|13958.06|13958.06|13958.06|13958.06|13958.06|13958.06|0
1645717960000|2022-02-24 15:52:40|13957.59|13957.59|13949.55|13949.55|13957.59|13957.59|13949.55|13949.55|0
1645717970000|2022-02-24 15:52:50|13948.73|13948.73|13942.43|13942.43|13949.55|13949.55|13939.98|13939.98|0
1645717990000|2022-02-24 15:53:10|13943.34|13943.34|13946.56|13946.56|13946.56|13946.56|13942.87|13942.87|0
1645718000000|2022-02-24 15:53:20|13945.13|13945.13|13945.13|13945.13|13945.13|13945.13|13945.13|13945.13|0
1645718010000|2022-02-24 15:53:30|13945.58|13945.58|13948.66|13948.66|13950.04|13950.04|13945.58|13945.58|0
1645718020000|2022-02-24 15:53:40|13950.33|13950.33|13962.29|13962.29|13962.29|13962.29|13950.13|13950.13|0
1645718030000|2022-02-24 15:53:50|13962.5|13962.5|13968.79|13968.79|13968.79|13968.79|13962.5|13962.5|0
1645718040000|2022-02-24 15:54:00|13970.22|13970.22|13966.14|13966.14|13970.22|13970.22|13966.14|13966.14|0
1645718050000|2022-02-24 15:54:10|13965.33|13965.33|13968.2|13968.2|13968.2|13968.2|13965.33|13965.33|0
1645718060000|2022-02-24 15:54:20|13969.11|13969.11|13969.11|13969.11|13969.11|13969.11|13969.11|13969.11|0
1645718070000|2022-02-24 15:54:30|13969.93|13969.93|13971.86|13971.86|13971.86|13971.86|13969.93|13969.93|0
1645718080000|2022-02-24 15:54:40|13971.4|13971.4|13970.7|13970.7|13972.33|13972.33|13970.7|13970.7|0
1645718090000|2022-02-24 15:54:50|13971.61|13971.61|13971.61|13971.61|13971.61|13971.61|13971.61|13971.61|0
1645718100000|2022-02-24 15:55:00|13972.07|13972.07|13972.54|13972.54|13973.01|13973.01|13972.07|13972.07|0
1645718110000|2022-02-24 15:55:10|13973.93|13973.93|13973.11|13973.11|13973.93|13973.93|13973.11|13973.11|0
1645718120000|2022-02-24 15:55:20|13973.93|13973.93|13983.46|13983.46|13983.46|13983.46|13973.93|13973.93|0
1645718130000|2022-02-24 15:55:30|13984.01|13984.01|13984.01|13984.01|13984.01|13984.01|13984.01|13984.01|0
1645718140000|2022-02-24 15:55:40|13984.96|13984.96|13976.05|13976.05|13984.96|13984.96|13976.05|13976.05|0
1645718150000|2022-02-24 15:55:50|13977.73|13977.73|13977.73|13977.73|13977.73|13977.73|13977.73|13977.73|0
1645718160000|2022-02-24 15:56:00|13977.33|13977.33|13978.27|13978.27|13978.27|13978.27|13977.33|13977.33|0
1645718170000|2022-02-24 15:56:10|13978.05|13978.05|13976.76|13976.76|13978.05|13978.05|13976.76|13976.76|0
1645718180000|2022-02-24 15:56:20|13976.55|13976.55|13976.55|13976.55|13976.55|13976.55|13976.55|13976.55|0
1645718190000|2022-02-24 15:56:30|13975.74|13975.74|13975.74|13975.74|13975.74|13975.74|13975.74|13975.74|0
1645718200000|2022-02-24 15:56:40|13977.57|13977.57|13976.13|13976.13|13977.57|13977.57|13976.13|13976.13|0
1645718210000|2022-02-24 15:56:50|13975.19|13975.19|13975.19|13975.19|13975.19|13975.19|13975.19|13975.19|0
1645718230000|2022-02-24 15:57:10|13976.13|13976.13|13976.13|13976.13|13976.13|13976.13|13976.13|13976.13|0
1645718240000|2022-02-24 15:57:20|13976.33|13976.33|13975.87|13975.87|13976.33|13976.33|13975.87|13975.87|0
1645718250000|2022-02-24 15:57:30|13974.44|13974.44|13960.14|13960.14|13974.44|13974.44|13960.14|13960.14|0
1645718260000|2022-02-24 15:57:40|13959.02|13959.02|13957.06|13957.06|13959.02|13959.02|13957.06|13957.06|0
1645718270000|2022-02-24 15:57:50|13958.47|13958.47|13955.73|13955.73|13958.94|13958.94|13955.73|13955.73|0
1645718280000|2022-02-24 15:58:00|13955.33|13955.33|13955.43|13955.43|13955.79|13955.79|13954.97|13954.97|0
1645718290000|2022-02-24 15:58:10|13954.87|13954.87|13954.87|13954.87|13956.51|13956.51|13954.87|13954.87|0
1645718300000|2022-02-24 15:58:20|13955.69|13955.69|13960.29|13960.29|13960.29|13960.29|13955.69|13955.69|0
1645718310000|2022-02-24 15:58:30|13968.67|13968.67|13970.01|13970.01|13970.01|13970.01|13968.67|13968.67|0
1645718320000|2022-02-24 15:58:40|13968.72|13968.72|13967.29|13967.29|13968.72|13968.72|13967.29|13967.29|0
1645718330000|2022-02-24 15:58:50|13968.61|13968.61|13969.43|13969.43|13969.43|13969.43|13968.61|13968.61|0
1645718340000|2022-02-24 15:59:00|13969.23|13969.23|13968.3|13968.3|13969.23|13969.23|13967.85|13967.85|0
1645718350000|2022-02-24 15:59:10|13967.74|13967.74|13967.74|13967.74|13967.74|13967.74|13967.74|13967.74|0
1645718360000|2022-02-24 15:59:20|13967.34|13967.34|13967.34|13967.34|13967.34|13967.34|13967.34|13967.34|0
1645718370000|2022-02-24 15:59:30|13966.23|13966.23|13964.81|13964.81|13966.23|13966.23|13964.81|13964.81|0
1645718380000|2022-02-24 15:59:40|13966.23|13966.23|13966.23|13966.23|13966.23|13966.23|13966.23|13966.23|0
1645718390000|2022-02-24 15:59:50|13964.59|13964.59|13964.59|13964.59|13964.59|13964.59|13964.59|13964.59|0
1645718400000|2022-02-24 16:00:00|13963.18|13963.18|13952.29|13952.29|13963.18|13963.18|13952.29|13952.29|0
1645718410000|2022-02-24 16:00:10|13951.37|13951.37|13950.88|13950.88|13951.37|13951.37|13950.06|13950.06|0
1645718420000|2022-02-24 16:00:20|13950.08|13950.08|13950.35|13950.35|13950.35|13950.35|13949.87|13949.87|0
1645718440000|2022-02-24 16:00:40|13951.18|13951.18|13962.15|13962.15|13962.15|13962.15|13951.18|13951.18|0
1645718450000|2022-02-24 16:00:50|13962.37|13962.37|13962.6|13962.6|13962.6|13962.6|13962.37|13962.37|0
1645718460000|2022-02-24 16:01:00|13963.51|13963.51|13971.36|13971.36|13971.36|13971.36|13963.51|13963.51|0
1645718470000|2022-02-24 16:01:10|13972.8|13972.8|13978.03|13978.03|13978.03|13978.03|13972.8|13972.8|0
1645718480000|2022-02-24 16:01:20|13978.25|13978.25|13990.65|13990.65|13991.47|13991.47|13978|13978|0
1645718490000|2022-02-24 16:01:30|13991.59|13991.59|13991.99|13991.99|13991.99|13991.99|13991.59|13991.59|0
1645718500000|2022-02-24 16:01:40|13990.36|13990.36|13989.66|13989.66|13990.36|13990.36|13989.66|13989.66|0
1645718510000|2022-02-24 16:01:50|13991.09|13991.09|13990.18|13990.18|13991.09|13991.09|13990.18|13990.18|0
1645718520000|2022-02-24 16:02:00|13989.97|13989.97|13989.97|13989.97|13989.97|13989.97|13989.97|13989.97|0
1645718530000|2022-02-24 16:02:10|13988.56|13988.56|13987.74|13987.74|13988.56|13988.56|13987.74|13987.74|0
1645718540000|2022-02-24 16:02:20|13988.66|13988.66|13988.37|13988.37|13990.33|13990.33|13988.37|13988.37|0
1645718550000|2022-02-24 16:02:30|13986.95|13986.95|13986.46|13986.46|13986.95|13986.95|13985.52|13985.52|0
1645718560000|2022-02-24 16:02:40|13986.05|13986.05|13983.02|13983.02|13986.05|13986.05|13983.02|13983.02|0
1645718570000|2022-02-24 16:02:50|13981.58|13981.58|13976.34|13976.34|13981.58|13981.58|13976.34|13976.34|0
1645718580000|2022-02-24 16:03:00|13976.81|13976.81|13977.28|13977.28|13977.28|13977.28|13976.81|13976.81|0
1645718620000|2022-02-24 16:03:40|13978.2|13978.2|13970.75|13970.75|13978.2|13978.2|13970.75|13970.75|0
1645718630000|2022-02-24 16:03:50|13970.55|13970.55|13970.55|13970.55|13970.55|13970.55|13970.55|13970.55|0
1645718640000|2022-02-24 16:04:00|13971.15|13971.15|13971.94|13971.94|13972.5|13972.5|13970.57|13970.57|0
1645718650000|2022-02-24 16:04:10|13970.11|13970.11|13968.84|13968.84|13970.11|13970.11|13968.48|13968.48|0
1645718660000|2022-02-24 16:04:20|13968.61|13968.61|13967.18|13967.18|13968.61|13968.61|13967.18|13967.18|0
1645718670000|2022-02-24 16:04:30|13968.61|13968.61|13968.61|13968.61|13968.61|13968.61|13968.61|13968.61|0
1645718680000|2022-02-24 16:04:40|13969.53|13969.53|13971.41|13971.41|13971.41|13971.41|13969.53|13969.53|0
1645718690000|2022-02-24 16:04:50|13970.94|13970.94|13970.94|13970.94|13970.94|13970.94|13970.94|13970.94|0
1645718700000|2022-02-24 16:05:00|13970.12|13970.12|13971.04|13971.04|13971.04|13971.04|13970.12|13970.12|0
1645718710000|2022-02-24 16:05:10|13970.57|13970.57|13971.39|13971.39|13971.39|13971.39|13970.57|13970.57|0
1645718720000|2022-02-24 16:05:20|13970.47|13970.47|13970.47|13970.47|13970.47|13970.47|13970.47|13970.47|0
1645718730000|2022-02-24 16:05:30|13971.39|13971.39|13964.18|13964.18|13971.39|13971.39|13964.18|13964.18|0
1645718740000|2022-02-24 16:05:40|13964.38|13964.38|13964.79|13964.79|13965.26|13965.26|13963.83|13963.83|0
1645718750000|2022-02-24 16:05:50|13961.92|13961.92|13961.06|13961.06|13961.92|13961.92|13961.06|13961.06|0
1645718760000|2022-02-24 16:06:00|13962.5|13962.5|13957.97|13957.97|13962.5|13962.5|13957.97|13957.97|0
1645718770000|2022-02-24 16:06:10|13956.34|13956.34|13952.74|13952.74|13956.34|13956.34|13952.74|13952.74|0
1645718780000|2022-02-24 16:06:20|13952.33|13952.33|13953.15|13953.15|13953.15|13953.15|13952.33|13952.33|0
1645718800000|2022-02-24 16:06:40|13950.28|13950.28|13949.46|13949.46|13950.28|13950.28|13949.46|13949.46|0
1645718810000|2022-02-24 16:06:50|13951.31|13951.31|13948.57|13948.57|13951.52|13951.52|13948.57|13948.57|0
1645718820000|2022-02-24 16:07:00|13949.07|13949.07|13955.23|13955.23|13955.23|13955.23|13949.07|13949.07|0
1645718830000|2022-02-24 16:07:10|13955.43|13955.43|13955.43|13955.43|13955.99|13955.99|13955.43|13955.43|0
1645718840000|2022-02-24 16:07:20|13955.83|13955.83|13963.04|13963.04|13963.04|13963.04|13955.42|13955.42|0
1645718850000|2022-02-24 16:07:30|13963.99|13963.99|13964.9|13964.9|13964.9|13964.9|13963.99|13963.99|0
1645718860000|2022-02-24 16:07:40|13964.7|13964.7|13967.84|13967.84|13968.78|13968.78|13964.49|13964.49|0
1645718880000|2022-02-24 16:08:00|13968.3|13968.3|13975.91|13975.91|13975.91|13975.91|13968.3|13968.3|0
1645718890000|2022-02-24 16:08:10|13974.47|13974.47|13973.86|13973.86|13974.47|13974.47|13973.65|13973.65|0
1645718900000|2022-02-24 16:08:20|13973.04|13973.04|13974.16|13974.16|13974.16|13974.16|13973.04|13973.04|0
1645718920000|2022-02-24 16:08:40|13974.63|13974.63|13973.19|13973.19|13974.63|13974.63|13973.19|13973.19|0
1645718950000|2022-02-24 16:09:10|13973.61|13973.61|13974.52|13974.52|13974.52|13974.52|13973.61|13973.61|0
1645718960000|2022-02-24 16:09:20|13976.19|13976.19|13997.07|13997.07|13997.07|13997.07|13976.19|13976.19|0
1645718980000|2022-02-24 16:09:40|13998.01|13998.01|13994.98|13994.98|13998.01|13998.01|13994.06|13994.06|0
1645718990000|2022-02-24 16:09:50|13994.03|13994.03|13994.03|13994.03|13994.03|13994.03|13994.03|13994.03|0
1645719000000|2022-02-24 16:10:00|13995.77|13995.77|13995.77|13995.77|13995.77|13995.77|13995.77|13995.77|0
1645719010000|2022-02-24 16:10:10|13994.95|13994.95|13985.2|13985.2|13994.95|13994.95|13985.2|13985.2|0
1645719020000|2022-02-24 16:10:20|13984.38|13984.38|13980.78|13980.78|13984.38|13984.38|13980.78|13980.78|0
1645719060000|2022-02-24 16:11:00|13978.55|13978.55|13976.49|13976.49|13978.55|13978.55|13976.49|13976.49|0
1645719070000|2022-02-24 16:11:10|13975.65|13975.65|13973.2|13973.2|13975.65|13975.65|13972.38|13972.38|0
1645719080000|2022-02-24 16:11:20|13972.29|13972.29|13972.29|13972.29|13972.29|13972.29|13972.29|13972.29|0
1645719100000|2022-02-24 16:11:40|13971.81|13971.81|13971.59|13971.59|13971.81|13971.81|13971.59|13971.59|0
1645719120000|2022-02-24 16:12:00|13972.05|13972.05|13972.05|13972.05|13972.05|13972.05|13972.05|13972.05|0
1645719130000|2022-02-24 16:12:10|13972.52|13972.52|13971.7|13971.7|13972.52|13972.52|13971.7|13971.7|0
1645719140000|2022-02-24 16:12:20|13972.17|13972.17|13970.42|13970.42|13972.17|13972.17|13970.42|13970.42|0
1645719150000|2022-02-24 16:12:30|13970.03|13970.03|13970.03|13970.03|13970.03|13970.03|13970.03|13970.03|0
1645719160000|2022-02-24 16:12:40|13971.66|13971.66|13971.04|13971.04|13972.48|13972.48|13971.04|13971.04|0
1645719170000|2022-02-24 16:12:50|13970.84|13970.84|13970.84|13970.84|13970.84|13970.84|13970.84|13970.84|0
1645719180000|2022-02-24 16:13:00|13971.43|13971.43|13970.74|13970.74|13972.15|13972.15|13970.74|13970.74|0
1645719190000|2022-02-24 16:13:10|13971.65|13971.65|13971.65|13971.65|13971.65|13971.65|13971.65|13971.65|0
1645719200000|2022-02-24 16:13:20|13971.19|13971.19|13971.19|13971.19|13971.19|13971.19|13971.19|13971.19|0
1645719210000|2022-02-24 16:13:30|13972.83|13972.83|13980.78|13980.78|13980.78|13980.78|13972.83|13972.83|0
1645719220000|2022-02-24 16:13:40|13981.23|13981.23|13981.23|13981.23|13981.23|13981.23|13981.23|13981.23|0
1645719230000|2022-02-24 16:13:50|13978.36|13978.36|13977.25|13977.25|13978.36|13978.36|13977.25|13977.25|0
1645719250000|2022-02-24 16:14:10|13978.19|13978.19|13976.9|13976.9|13978.41|13978.41|13976.09|13976.09|0
1645719260000|2022-02-24 16:14:20|13978.34|13978.34|13979.77|13979.77|13979.77|13979.77|13978.34|13978.34|0
1645719270000|2022-02-24 16:14:30|13979.57|13979.57|13982.44|13982.44|13982.44|13982.44|13979.57|13979.57|0
1645719280000|2022-02-24 16:14:40|13982.91|13982.91|13982.91|13982.91|13982.91|13982.91|13982.91|13982.91|0
1645719290000|2022-02-24 16:14:50|13983.72|13983.72|13983.72|13983.72|13983.72|13983.72|13983.72|13983.72|0
1645719300000|2022-02-24 16:15:00|13980.86|13980.86|13980.8|13980.8|13981.25|13981.25|13979.88|13979.88|0
1645719310000|2022-02-24 16:15:10|13981.91|13981.91|13981.55|13981.55|13981.91|13981.91|13981.35|13981.35|0
1645719340000|2022-02-24 16:15:40|13980.26|13980.26|13977.47|13977.47|13980.26|13980.26|13977|13977|0
1645719350000|2022-02-24 16:15:50|13976.8|13976.8|13972.19|13972.19|13977|13977|13972.19|13972.19|0
1645719360000|2022-02-24 16:16:00|13970.36|13970.36|13969.81|13969.81|13970.36|13970.36|13969.81|13969.81|0
1645719370000|2022-02-24 16:16:10|13968.37|13968.37|13965.67|13965.67|13968.37|13968.37|13965.67|13965.67|0
1645719380000|2022-02-24 16:16:20|13965.47|13965.47|13964.03|13964.03|13965.47|13965.47|13964.03|13964.03|0
1645719390000|2022-02-24 16:16:30|13964.5|13964.5|13964.37|13964.37|13964.5|13964.5|13962.74|13962.74|0
1645719400000|2022-02-24 16:16:40|13964.84|13964.84|13964.84|13964.84|13964.84|13964.84|13964.84|13964.84|0
1645719430000|2022-02-24 16:17:10|13964.03|13964.03|13963.51|13963.51|13964.94|13964.94|13963.51|13963.51|0
1645719440000|2022-02-24 16:17:20|13962.95|13962.95|13962.95|13962.95|13962.95|13962.95|13962.95|13962.95|0
1645719450000|2022-02-24 16:17:30|13961.54|13961.54|13957.81|13957.81|13961.54|13961.54|13957.81|13957.81|0
1645719460000|2022-02-24 16:17:40|13959.25|13959.25|13961.61|13961.61|13961.61|13961.61|13959.25|13959.25|0
1645719470000|2022-02-24 16:17:50|13962.06|13962.06|13962.06|13962.06|13962.06|13962.06|13962.06|13962.06|0
1645719480000|2022-02-24 16:18:00|13961.65|13961.65|13962.19|13962.19|13962.19|13962.19|13961.65|13961.65|0
1645719510000|2022-02-24 16:18:30|13962.81|13962.81|13965.87|13965.87|13965.87|13965.87|13962.81|13962.81|0
1645719530000|2022-02-24 16:18:50|13966.78|13966.78|13968.13|13968.13|13968.13|13968.13|13966.78|13966.78|0
1645719540000|2022-02-24 16:19:00|13970.02|13970.02|13970.02|13970.02|13970.02|13970.02|13970.02|13970.02|0
1645719550000|2022-02-24 16:19:10|13971.45|13971.45|13971.13|13971.13|13971.45|13971.45|13971.13|13971.13|0
1645719560000|2022-02-24 16:19:20|13971.95|13971.95|13971.95|13971.95|13971.95|13971.95|13971.13|13971.13|0
1645719570000|2022-02-24 16:19:30|13972.35|13972.35|13972.35|13972.35|13972.35|13972.35|13972.35|13972.35|0
1645719580000|2022-02-24 16:19:40|13973.34|13973.34|13973.96|13973.96|13973.96|13973.96|13972.23|13972.23|0
1645719590000|2022-02-24 16:19:50|13974.52|13974.52|13980.85|13980.85|13980.85|13980.85|13974.52|13974.52|0
1645719600000|2022-02-24 16:20:00|13979.89|13979.89|13988.51|13988.51|13988.51|13988.51|13979.89|13979.89|0
1645719610000|2022-02-24 16:20:10|13989.33|13989.33|13989.33|13989.33|13989.33|13989.33|13989.33|13989.33|0
1645719620000|2022-02-24 16:20:20|13989.53|13989.53|13989.03|13989.03|13989.53|13989.53|13988.59|13988.59|0
1645719630000|2022-02-24 16:20:30|13988.21|13988.21|13983.33|13983.33|13988.21|13988.21|13983.33|13983.33|0
1645719640000|2022-02-24 16:20:40|13982.87|13982.87|13981.01|13981.01|13982.87|13982.87|13981.01|13981.01|0
1645719650000|2022-02-24 16:20:50|13980.46|13980.46|13979.02|13979.02|13980.46|13980.46|13979.02|13979.02|0
1645719660000|2022-02-24 16:21:00|13978.23|13978.23|13978.23|13978.23|13978.23|13978.23|13978.23|13978.23|0
1645719670000|2022-02-24 16:21:10|13977.41|13977.41|13979.04|13979.04|13979.04|13979.04|13977.41|13977.41|0
1645719680000|2022-02-24 16:21:20|13978.23|13978.23|13978.4|13978.4|13978.4|13978.4|13977.11|13977.11|0
1645719690000|2022-02-24 16:21:30|13977.92|13977.92|13977.92|13977.92|13977.92|13977.92|13977.92|13977.92|0
1645719700000|2022-02-24 16:21:40|13977.11|13977.11|13977.11|13977.11|13977.11|13977.11|13977.11|13977.11|0
1645719710000|2022-02-24 16:21:50|13978.54|13978.54|13979.14|13979.14|13979.14|13979.14|13978.54|13978.54|0
1645719720000|2022-02-24 16:22:00|13978.22|13978.22|13978.22|13978.22|13978.22|13978.22|13978.22|13978.22|0
1645719730000|2022-02-24 16:22:10|13978.02|13978.02|13977.46|13977.46|13978.02|13978.02|13977.46|13977.46|0
1645719740000|2022-02-24 16:22:20|13976.34|13976.34|13976.79|13976.79|13976.79|13976.79|13976.34|13976.34|0
1645719750000|2022-02-24 16:22:30|13975.88|13975.88|13969.89|13969.89|13975.88|13975.88|13969.89|13969.89|0
1645719760000|2022-02-24 16:22:40|13969.43|13969.43|13963.42|13963.42|13969.43|13969.43|13963.42|13963.42|0
1645719770000|2022-02-24 16:22:50|13962.48|13962.48|13962.48|13962.48|13962.48|13962.48|13962.48|13962.48|0
1645719780000|2022-02-24 16:23:00|13961.68|13961.68|13961.68|13961.68|13961.68|13961.68|13961.68|13961.68|0
1645719790000|2022-02-24 16:23:10|13961.46|13961.46|13961.56|13961.56|13961.56|13961.56|13960.64|13960.64|0
1645719800000|2022-02-24 16:23:20|13961.1|13961.1|13961.1|13961.1|13961.1|13961.1|13961.1|13961.1|0
1645719810000|2022-02-24 16:23:30|13960.63|13960.63|13960.63|13960.63|13960.63|13960.63|13960.63|13960.63|0
1645719820000|2022-02-24 16:23:40|13960.4|13960.4|13950.95|13950.95|13960.4|13960.4|13950.95|13950.95|0
1645719830000|2022-02-24 16:23:50|13951.42|13951.42|13951.01|13951.01|13951.42|13951.42|13951.01|13951.01|0
1645719840000|2022-02-24 16:24:00|13950.19|13950.19|13952.45|13952.45|13952.45|13952.45|13950.19|13950.19|0
1645719850000|2022-02-24 16:24:10|13951.63|13951.63|13949.79|13949.79|13953.06|13953.06|13949.79|13949.79|0
1645719860000|2022-02-24 16:24:20|13949.38|13949.38|13949.85|13949.85|13949.85|13949.85|13949.38|13949.38|0
1645719870000|2022-02-24 16:24:30|13948.74|13948.74|13946.68|13946.68|13948.74|13948.74|13945.4|13945.4|0
1645719890000|2022-02-24 16:24:50|13948.51|13948.51|13948.79|13948.79|13948.79|13948.79|13947.84|13947.84|0
1645719900000|2022-02-24 16:25:00|13948.31|13948.31|13949.14|13949.14|13949.14|13949.14|13948.02|13948.02|0
1645719910000|2022-02-24 16:25:10|13948.58|13948.58|13944.62|13944.62|13948.58|13948.58|13942.89|13942.89|0
1645719920000|2022-02-24 16:25:20|13945.44|13945.44|13949.61|13949.61|13951.04|13951.04|13945.31|13945.31|0
1645719940000|2022-02-24 16:25:40|13950.52|13950.52|13951.19|13951.19|13952.98|13952.98|13950.52|13950.52|0
1645719950000|2022-02-24 16:25:50|13951.8|13951.8|13952.72|13952.72|13952.72|13952.72|13951.8|13951.8|0
1645719960000|2022-02-24 16:26:00|13954.19|13954.19|13954.19|13954.19|13954.19|13954.19|13954.19|13954.19|0
1645719970000|2022-02-24 16:26:10|13954.66|13954.66|13955.57|13955.57|13955.57|13955.57|13954.66|13954.66|0
1645719980000|2022-02-24 16:26:20|13956.17|13956.17|13956.17|13956.17|13956.17|13956.17|13956.17|13956.17|0
1645719990000|2022-02-24 16:26:30|13956.64|13956.64|13955.73|13955.73|13956.64|13956.64|13955.73|13955.73|0
1645720000000|2022-02-24 16:26:40|13956.54|13956.54|13957.51|13957.51|13957.51|13957.51|13956.54|13956.54|0
1645720010000|2022-02-24 16:26:50|13956.39|13956.39|13955.48|13955.48|13956.39|13956.39|13955.48|13955.48|0
1645720020000|2022-02-24 16:27:00|13955.08|13955.08|13949.9|13949.9|13955.08|13955.08|13949.9|13949.9|0
1645720030000|2022-02-24 16:27:10|13951.34|13951.34|13951.34|13951.34|13951.34|13951.34|13951.34|13951.34|0
1645720040000|2022-02-24 16:27:20|13952.77|13952.77|13950.87|13950.87|13952.77|13952.77|13950.87|13950.87|0
1645720050000|2022-02-24 16:27:30|13950.46|13950.46|13950.06|13950.06|13950.46|13950.46|13950.06|13950.06|0
1645720060000|2022-02-24 16:27:40|13949.14|13949.14|13948.33|13948.33|13949.14|13949.14|13948.33|13948.33|0
1645720070000|2022-02-24 16:27:50|13949.61|13949.61|13948.23|13948.23|13949.61|13949.61|13948.23|13948.23|0
1645720080000|2022-02-24 16:28:00|13946.89|13946.89|13946.69|13946.69|13947.09|13947.09|13946.42|13946.42|0
1645720090000|2022-02-24 16:28:10|13946.24|13946.24|13947.83|13947.83|13948.65|13948.65|13946.24|13946.24|0
1645720100000|2022-02-24 16:28:20|13949.27|13949.27|13949.27|13949.27|13949.27|13949.27|13949.27|13949.27|0
1645720110000|2022-02-24 16:28:30|13950.18|13950.18|13950.18|13950.18|13950.18|13950.18|13950.18|13950.18|0
1645720120000|2022-02-24 16:28:40|13949.71|13949.71|13946.04|13946.04|13949.71|13949.71|13946.04|13946.04|0
1645720130000|2022-02-24 16:28:50|13945.44|13945.44|13941.83|13941.83|13946.56|13946.56|13941.83|13941.83|0
1645720140000|2022-02-24 16:29:00|13941.02|13941.02|13943.04|13943.04|13943.77|13943.77|13939.58|13939.58|0
1645720150000|2022-02-24 16:29:10|13943.86|13943.86|13942.57|13942.57|13943.86|13943.86|13941.76|13941.76|0
1645720160000|2022-02-24 16:29:20|13939.71|13939.71|13937.22|13937.22|13939.71|13939.71|13935.36|13935.36|0
1645720170000|2022-02-24 16:29:30|13938.13|13938.13|13934.19|13934.19|13938.13|13938.13|13933.97|13933.97|0
1645720180000|2022-02-24 16:29:40|13934.41|13934.41|13934.61|13934.61|13936.04|13936.04|13934.21|13934.21|0
1645720190000|2022-02-24 16:29:50|13935.42|13935.42|13945.59|13945.59|13945.59|13945.59|13928.5|13928.5|0
1645776900000|2022-02-25 08:15:00|13900.46|13900.46|13892.36|13892.36|13902.07|13902.07|13892.36|13892.36|0
1645776910000|2022-02-25 08:15:10|13890.53|13890.53|13890.53|13890.53|13890.53|13890.53|13890.53|13890.53|0
1645776920000|2022-02-25 08:15:20|13886.79|13886.79|13882.31|13882.31|13886.79|13886.79|13882.31|13882.31|0
1645776930000|2022-02-25 08:15:30|13881.11|13881.11|13881.11|13881.11|13881.11|13881.11|13881.11|13881.11|0
1645776940000|2022-02-25 08:15:40|13880.2|13880.2|13862.04|13862.04|13880.2|13880.2|13862.04|13862.04|0
1645776950000|2022-02-25 08:15:50|13861.12|13861.12|13863.37|13863.37|13863.37|13863.37|13861.12|13861.12|0
1645776960000|2022-02-25 08:16:00|13866.1|13866.1|13866.94|13866.94|13869.48|13869.48|13865.18|13865.18|0
1645776970000|2022-02-25 08:16:10|13865.5|13865.5|13865.5|13865.5|13865.5|13865.5|13865.5|13865.5|0
1645776990000|2022-02-25 08:16:30|13863.05|13863.05|13868.15|13868.15|13868.15|13868.15|13863.05|13863.05|0
1645777000000|2022-02-25 08:16:40|13867.23|13867.23|13867.23|13867.23|13867.23|13867.23|13867.23|13867.23|0
1645777020000|2022-02-25 08:17:00|13863.94|13863.94|13863.94|13863.94|13863.94|13863.94|13863.94|13863.94|0
1645777030000|2022-02-25 08:17:10|13861.19|13861.19|13858.32|13858.32|13861.19|13861.19|13858.32|13858.32|0
1645777040000|2022-02-25 08:17:20|13859.24|13859.24|13859.24|13859.24|13859.24|13859.24|13859.24|13859.24|0
1645777050000|2022-02-25 08:17:30|13860.06|13860.06|13876.19|13876.19|13876.19|13876.19|13860.06|13860.06|0
1645777070000|2022-02-25 08:17:50|13879.06|13879.06|13879.06|13879.06|13879.06|13879.06|13879.06|13879.06|0
1645777080000|2022-02-25 08:18:00|13879.51|13879.51|13885.45|13885.45|13885.47|13885.47|13878.4|13878.4|0
1645777090000|2022-02-25 08:18:10|13886.06|13886.06|13886.06|13886.06|13886.06|13886.06|13886.06|13886.06|0
1645777100000|2022-02-25 08:18:20|13888.52|13888.52|13898.11|13898.11|13899.94|13899.94|13888.52|13888.52|0
1645777110000|2022-02-25 08:18:30|13897.66|13897.66|13900.53|13900.53|13900.53|13900.53|13897.66|13897.66|0
1645777120000|2022-02-25 08:18:40|13901.44|13901.44|13906.15|13906.15|13906.61|13906.61|13901.44|13901.44|0
1645777140000|2022-02-25 08:19:00|13906.98|13906.98|13898.19|13898.19|13906.98|13906.98|13898.19|13898.19|0
1645777150000|2022-02-25 08:19:10|13894.3|13894.3|13889.31|13889.31|13894.3|13894.3|13889.31|13889.31|0
1645777160000|2022-02-25 08:19:20|13887.48|13887.48|13887.48|13887.48|13887.48|13887.48|13887.48|13887.48|0
1645777180000|2022-02-25 08:19:40|13884.61|13884.61|13886.04|13886.04|13886.04|13886.04|13884.61|13884.61|0
1645777200000|2022-02-25 08:20:00|13884.71|13884.71|13886.07|13886.07|13889.34|13889.34|13884.71|13884.71|0
1645777210000|2022-02-25 08:20:10|13883.2|13883.2|13883.2|13883.2|13883.2|13883.2|13883.2|13883.2|0
1645777220000|2022-02-25 08:20:20|13888.94|13888.94|13888.94|13888.94|13888.94|13888.94|13888.94|13888.94|0
1645777230000|2022-02-25 08:20:30|13889.35|13889.35|13885.04|13885.04|13889.35|13889.35|13885.04|13885.04|0
1645777250000|2022-02-25 08:20:50|13884.23|13884.23|13885.04|13885.04|13885.04|13885.04|13883.41|13883.41|0
1645777260000|2022-02-25 08:21:00|13885.86|13885.86|13878.63|13878.63|13885.86|13885.86|13878.21|13878.21|0
1645777270000|2022-02-25 08:21:10|13876.78|13876.78|13878.72|13878.72|13878.72|13878.72|13874.42|13874.42|0
1645777280000|2022-02-25 08:21:20|13876.9|13876.9|13878.49|13878.49|13878.49|13878.49|13875.22|13875.22|0
1645777290000|2022-02-25 08:21:30|13879.31|13879.31|13885.15|13885.15|13885.15|13885.15|13879.31|13879.31|0
1645777300000|2022-02-25 08:21:40|13886.38|13886.38|13890.95|13890.95|13890.95|13890.95|13886.38|13886.38|0
1645777310000|2022-02-25 08:21:50|13892.37|13892.37|13890.93|13890.93|13892.37|13892.37|13890.93|13890.93|0
1645777320000|2022-02-25 08:22:00|13890.26|13890.26|13891.7|13891.7|13891.7|13891.7|13890.26|13890.26|0
1645777330000|2022-02-25 08:22:10|13892.17|13892.17|13892.17|13892.17|13892.17|13892.17|13892.17|13892.17|0
1645777340000|2022-02-25 08:22:20|13894.46|13894.46|13894.46|13894.46|13894.46|13894.46|13894.46|13894.46|0
1645777350000|2022-02-25 08:22:30|13901.22|13901.22|13902.04|13902.04|13902.04|13902.04|13901.22|13901.22|0
1645777360000|2022-02-25 08:22:40|13901.42|13901.42|13901.42|13901.42|13901.42|13901.42|13901.42|13901.42|0
1645777380000|2022-02-25 08:23:00|13902.85|13902.85|13910.81|13910.81|13910.81|13910.81|13902.85|13902.85|0
1645777390000|2022-02-25 08:23:10|13913.26|13913.26|13914.18|13914.18|13914.18|13914.18|13913.26|13913.26|0
1645777400000|2022-02-25 08:23:20|13916.01|13916.01|13917.44|13917.44|13917.44|13917.44|13916.01|13916.01|0
1645777420000|2022-02-25 08:23:40|13920.23|13920.23|13915.73|13915.73|13920.23|13920.23|13914.82|13914.82|0
1645777430000|2022-02-25 08:23:50|13914.3|13914.3|13914.3|13914.3|13914.3|13914.3|13914.3|13914.3|0
1645777440000|2022-02-25 08:24:00|13916.19|13916.19|13921.93|13921.93|13921.93|13921.93|13916.19|13916.19|0
1645777450000|2022-02-25 08:24:10|13928.05|13928.05|13928.59|13928.59|13929.05|13929.05|13928.05|13928.05|0
1645777460000|2022-02-25 08:24:20|13932.89|13932.89|13933.35|13933.35|13939.07|13939.07|13932.89|13932.89|0
1645777470000|2022-02-25 08:24:30|13934.99|13934.99|13936.62|13936.62|13936.62|13936.62|13934.99|13934.99|0
1645777490000|2022-02-25 08:24:50|13934.99|13934.99|13934.99|13934.99|13934.99|13934.99|13934.99|13934.99|0
1645777500000|2022-02-25 08:25:00|13937.67|13937.67|13938.41|13938.41|13938.41|13938.41|13936.77|13936.77|0
1645777530000|2022-02-25 08:25:30|13939.35|13939.35|13939.35|13939.35|13939.35|13939.35|13939.35|13939.35|0
1645777540000|2022-02-25 08:25:40|13944.3|13944.3|13946.13|13946.13|13946.13|13946.13|13944.3|13944.3|0
1645777550000|2022-02-25 08:25:50|13943.38|13943.38|13939.57|13939.57|13943.38|13943.38|13939.57|13939.57|0
1645777560000|2022-02-25 08:26:00|13938.14|13938.14|13938.18|13938.18|13939.55|13939.55|13938.14|13938.14|0
1645777570000|2022-02-25 08:26:10|13937.72|13937.72|13936.46|13936.46|13938.19|13938.19|13934.1|13934.1|0
1645777580000|2022-02-25 08:26:20|13939.73|13939.73|13937.82|13937.82|13939.73|13939.73|13937.82|13937.82|0
1645777590000|2022-02-25 08:26:30|13937.03|13937.03|13937.03|13937.03|13937.03|13937.03|13937.03|13937.03|0
1645777600000|2022-02-25 08:26:40|13937.84|13937.84|13937.03|13937.03|13937.84|13937.84|13937.03|13937.03|0
1645777610000|2022-02-25 08:26:50|13941.33|13941.33|13941.33|13941.33|13941.33|13941.33|13941.33|13941.33|0
1645777620000|2022-02-25 08:27:00|13944.07|13944.07|13944.07|13944.07|13944.07|13944.07|13944.07|13944.07|0
1645777630000|2022-02-25 08:27:10|13944.89|13944.89|13957.32|13957.32|13957.32|13957.32|13944.89|13944.89|0
1645777640000|2022-02-25 08:27:20|13955.89|13955.89|13964.26|13964.26|13964.26|13964.26|13955.89|13955.89|0
1645777650000|2022-02-25 08:27:30|13970|13970|13970|13970|13970|13970|13970|13970|0
1645777670000|2022-02-25 08:27:50|13973.76|13973.76|13977.92|13977.92|13977.92|13977.92|13973.76|13973.76|0
1645777680000|2022-02-25 08:28:00|13978.86|13978.86|13976.95|13976.95|13978.86|13978.86|13976.04|13976.04|0
1645777690000|2022-02-25 08:28:10|13981.97|13981.97|13981.58|13981.58|13981.97|13981.97|13978.71|13978.71|0
1645777700000|2022-02-25 08:28:20|13981.99|13981.99|13981.99|13981.99|13981.99|13981.99|13981.99|13981.99|0
1645777710000|2022-02-25 08:28:30|13986.89|13986.89|13986.89|13986.89|13986.89|13986.89|13986.89|13986.89|0
1645777740000|2022-02-25 08:29:00|13987.56|13987.56|13993.5|13993.5|13993.5|13993.5|13987.56|13987.56|0
1645777750000|2022-02-25 08:29:10|13994.93|13994.93|13994.11|13994.11|13994.93|13994.93|13994.11|13994.11|0
1645777760000|2022-02-25 08:29:20|13993.17|13993.17|13993.17|13993.17|13993.17|13993.17|13993.17|13993.17|0
1645777770000|2022-02-25 08:29:30|13990.82|13990.82|13978|13978|13990.82|13990.82|13978|13978|0
1645777780000|2022-02-25 08:29:40|13967.94|13967.94|13967.94|13967.94|13967.94|13967.94|13967.94|13967.94|0
1645777800000|2022-02-25 08:30:00|13965.49|13965.49|13969.04|13969.04|13969.04|13969.04|13964.46|13964.46|0
1645777810000|2022-02-25 08:30:10|13968.12|13968.12|13969.18|13969.18|13969.18|13969.18|13968.12|13968.12|0
1645777820000|2022-02-25 08:30:20|13972.84|13972.84|13990.86|13990.86|13991.26|13991.26|13972.84|13972.84|0
1645777850000|2022-02-25 08:30:50|13987.2|13987.2|13987.2|13987.2|13987.2|13987.2|13987.2|13987.2|0
1645777860000|2022-02-25 08:31:00|13986.26|13986.26|13985.32|13985.32|13986.26|13986.26|13985.32|13985.32|0
1645777880000|2022-02-25 08:31:20|13988.06|13988.06|13988.06|13988.06|13988.06|13988.06|13988.06|13988.06|0
1645777900000|2022-02-25 08:31:40|13986.23|13986.23|13986.23|13986.23|13986.23|13986.23|13986.23|13986.23|0
1645777920000|2022-02-25 08:32:00|13987.15|13987.15|13995.02|13995.02|13995.02|13995.02|13987.15|13987.15|0
1645777930000|2022-02-25 08:32:10|13992.57|13992.57|13992.57|13992.57|13992.57|13992.57|13992.57|13992.57|0
1645777940000|2022-02-25 08:32:20|13995.31|13995.31|13997.77|13997.77|13997.77|13997.77|13995.31|13995.31|0
1645777950000|2022-02-25 08:32:30|13999.8|13999.8|14004.15|14004.15|14004.15|14004.15|13999.8|13999.8|0
1645777980000|2022-02-25 08:33:00|14002.52|14002.52|14002.52|14002.52|14002.52|14002.52|14002.52|14002.52|0
1645777990000|2022-02-25 08:33:10|14001.08|14001.08|13999.25|13999.25|14001.08|14001.08|13999.25|13999.25|0
1645778020000|2022-02-25 08:33:40|14000.69|14000.69|13998.31|13998.31|14000.69|14000.69|13998.31|13998.31|0
1645778030000|2022-02-25 08:33:50|13996.88|13996.88|13995.44|13995.44|13996.88|13996.88|13995.44|13995.44|0
1645778040000|2022-02-25 08:34:00|13996.88|13996.88|13996.06|13996.06|13996.88|13996.88|13996.06|13996.06|0
1645778050000|2022-02-25 08:34:10|13993.31|13993.31|13989.01|13989.01|13993.31|13993.31|13989.01|13989.01|0
1645778060000|2022-02-25 08:34:20|13983.27|13983.27|13974.06|13974.06|13986.14|13986.14|13974.04|13974.04|0
1645778070000|2022-02-25 08:34:30|13975.49|13975.49|13975.49|13975.49|13975.49|13975.49|13975.49|13975.49|0
1645778080000|2022-02-25 08:34:40|13974.3|13974.3|13976.13|13976.13|13976.13|13976.13|13974.3|13974.3|0
1645778090000|2022-02-25 08:34:50|13977.56|13977.56|13977.56|13977.56|13977.56|13977.56|13977.56|13977.56|0
1645778100000|2022-02-25 08:35:00|13979|13979|13979|13979|13979|13979|13979|13979|0
1645778110000|2022-02-25 08:35:10|13977.59|13977.59|13977.59|13977.59|13980.45|13980.45|13977.59|13977.59|0
1645778120000|2022-02-25 08:35:20|13982.02|13982.02|13990.99|13990.99|13990.99|13990.99|13982.02|13982.02|0
1645778130000|2022-02-25 08:35:30|13991.46|13991.46|13990.84|13990.84|13993.29|13993.29|13990.84|13990.84|0
1645778140000|2022-02-25 08:35:40|13990.17|13990.17|13990.17|13990.17|13990.17|13990.17|13990.17|13990.17|0
1645778150000|2022-02-25 08:35:50|13983|13983|13972.86|13972.86|13983|13983|13972.86|13972.86|0
1645778160000|2022-02-25 08:36:00|13971.43|13971.43|13964.47|13964.47|13971.43|13971.43|13964.47|13964.47|0
1645778180000|2022-02-25 08:36:20|13964.94|13964.94|13964.94|13964.94|13964.94|13964.94|13964.94|13964.94|0
1645778190000|2022-02-25 08:36:30|13961.67|13961.67|13961.67|13961.67|13961.67|13961.67|13961.67|13961.67|0
1645778200000|2022-02-25 08:36:40|13961.23|13961.23|13959.44|13959.44|13961.67|13961.67|13959.44|13959.44|0
1645778220000|2022-02-25 08:37:00|13955.14|13955.14|13946.38|13946.38|13955.14|13955.14|13946.38|13946.38|0
1645778240000|2022-02-25 08:37:20|13943.91|13943.91|13942.48|13942.48|13943.91|13943.91|13942.48|13942.48|0
1645778250000|2022-02-25 08:37:30|13933.33|13933.33|13930.04|13930.04|13933.33|13933.33|13930.04|13930.04|0
1645778270000|2022-02-25 08:37:50|13935.77|13935.77|13942.59|13942.59|13942.59|13942.59|13934.34|13934.34|0
1645778280000|2022-02-25 08:38:00|13941.15|13941.15|13936.85|13936.85|13941.15|13941.15|13936.85|13936.85|0
1645778290000|2022-02-25 08:38:10|13938.74|13938.74|13938.74|13938.74|13938.74|13938.74|13938.74|13938.74|0
1645778300000|2022-02-25 08:38:20|13941.6|13941.6|13941.6|13941.6|13941.6|13941.6|13941.6|13941.6|0
1645778310000|2022-02-25 08:38:30|13942.06|13942.06|13944.41|13944.41|13944.41|13944.41|13942.06|13942.06|0
1645778320000|2022-02-25 08:38:40|13950.9|13950.9|13958.19|13958.19|13958.19|13958.19|13950.9|13950.9|0
1645778330000|2022-02-25 08:38:50|13958.49|13958.49|13956.76|13956.76|13958.49|13958.49|13956.76|13956.76|0
1645778340000|2022-02-25 08:39:00|13953.71|13953.71|13950.94|13950.94|13955.34|13955.34|13950.94|13950.94|0
1645778350000|2022-02-25 08:39:10|13951.76|13951.76|13951.76|13951.76|13951.76|13951.76|13951.76|13951.76|0
1645778390000|2022-02-25 08:39:50|13949.31|13949.31|13949.06|13949.06|13949.31|13949.31|13949.06|13949.06|0
1645778400000|2022-02-25 08:40:00|13950.49|13950.49|13942.59|13942.59|13950.49|13950.49|13942.59|13942.59|0
1645778410000|2022-02-25 08:40:10|13944.23|13944.23|13945.96|13945.96|13945.96|13945.96|13944.23|13944.23|0
1645778420000|2022-02-25 08:40:20|13950.26|13950.26|13950.26|13950.26|13950.26|13950.26|13950.26|13950.26|0
1645778430000|2022-02-25 08:40:30|13948.63|13948.63|13948.63|13948.63|13948.63|13948.63|13948.63|13948.63|0
1645778460000|2022-02-25 08:41:00|13947.71|13947.71|13946.8|13946.8|13947.71|13947.71|13946.8|13946.8|0
1645778500000|2022-02-25 08:41:40|13945.36|13945.36|13945.36|13945.36|13945.36|13945.36|13945.36|13945.36|0
1645778510000|2022-02-25 08:41:50|13944.45|13944.45|13944.45|13944.45|13944.45|13944.45|13944.45|13944.45|0
1645778520000|2022-02-25 08:42:00|13949.64|13949.64|13955.04|13955.04|13955.04|13955.04|13949.64|13949.64|0
1645778530000|2022-02-25 08:42:10|13954.22|13954.22|13954.22|13954.22|13954.22|13954.22|13954.22|13954.22|0
1645778540000|2022-02-25 08:42:20|13952.79|13952.79|13951.15|13951.15|13952.79|13952.79|13951.15|13951.15|0
1645778550000|2022-02-25 08:42:30|13952.98|13952.98|13952.98|13952.98|13952.98|13952.98|13952.98|13952.98|0
1645778560000|2022-02-25 08:42:40|13951.55|13951.55|13950.64|13950.64|13951.55|13951.55|13950.64|13950.64|0
1645778570000|2022-02-25 08:42:50|13943.56|13943.56|13942.74|13942.74|13943.56|13943.56|13942.74|13942.74|0
1645778580000|2022-02-25 08:43:00|13943.66|13943.66|13943.66|13943.66|13943.66|13943.66|13943.66|13943.66|0
1645778590000|2022-02-25 08:43:10|13944.57|13944.57|13945.78|13945.78|13946.6|13946.6|13943.46|13943.46|0
1645778630000|2022-02-25 08:43:50|13944.36|13944.36|13944.36|13944.36|13944.36|13944.36|13944.36|13944.36|0
1645778640000|2022-02-25 08:44:00|13945.8|13945.8|13944.68|13944.68|13945.8|13945.8|13944.68|13944.68|0
1645778650000|2022-02-25 08:44:10|13941.81|13941.81|13941.34|13941.34|13941.81|13941.81|13941.34|13941.34|0
1645778670000|2022-02-25 08:44:30|13938.6|13938.6|13938.6|13938.6|13938.6|13938.6|13938.6|13938.6|0
1645778680000|2022-02-25 08:44:40|13940.43|13940.43|13940.43|13940.43|13940.43|13940.43|13940.43|13940.43|0
1645778690000|2022-02-25 08:44:50|13939.61|13939.61|13937.73|13937.73|13939.61|13939.61|13937.73|13937.73|0
1645778700000|2022-02-25 08:45:00|13936.39|13936.39|13933.88|13933.88|13936.39|13936.39|13933.88|13933.88|0
1645778710000|2022-02-25 08:45:10|13934.34|13934.34|13930.21|13930.21|13934.34|13934.34|13930.21|13930.21|0
1645778720000|2022-02-25 08:45:20|13928.38|13928.38|13914.34|13914.34|13928.38|13928.38|13914.34|13914.34|0
1645778730000|2022-02-25 08:45:30|13912.51|13912.51|13909.64|13909.64|13912.51|13912.51|13909.64|13909.64|0
1645778740000|2022-02-25 08:45:40|13909.2|13909.2|13904.63|13904.63|13909.2|13909.2|13904.63|13904.63|0
1645778760000|2022-02-25 08:46:00|13907.02|13907.02|13907.02|13907.02|13907.02|13907.02|13907.02|13907.02|0
1645778770000|2022-02-25 08:46:10|13903.12|13903.12|13903.12|13903.12|13903.12|13903.12|13903.12|13903.12|0
1645778780000|2022-02-25 08:46:20|13906.78|13906.78|13908.13|13908.13|13908.13|13908.13|13906.3|13906.3|0
1645778790000|2022-02-25 08:46:30|13908.95|13908.95|13909.51|13909.51|13909.51|13909.51|13908.95|13908.95|0
1645778820000|2022-02-25 08:47:00|13910.45|13910.45|13913.32|13913.32|13913.32|13913.32|13910.45|13910.45|0
1645778840000|2022-02-25 08:47:20|13910.96|13910.96|13911.44|13911.44|13911.44|13911.44|13910.96|13910.96|0
1645778850000|2022-02-25 08:47:30|13908.57|13908.57|13908.57|13908.57|13908.57|13908.57|13908.57|13908.57|0
1645778860000|2022-02-25 08:47:40|13907.65|13907.65|13906.83|13906.83|13907.65|13907.65|13906.83|13906.83|0
1645778870000|2022-02-25 08:47:50|13905.72|13905.72|13905.72|13905.72|13905.72|13905.72|13905.72|13905.72|0
1645778880000|2022-02-25 08:48:00|13904.8|13904.8|13906.23|13906.23|13906.23|13906.23|13904.8|13904.8|0
1645778900000|2022-02-25 08:48:20|13907.67|13907.67|13904.8|13904.8|13907.67|13907.67|13904.8|13904.8|0
1645778910000|2022-02-25 08:48:30|13904.13|13904.13|13904.13|13904.13|13904.13|13904.13|13904.13|13904.13|0
1645778920000|2022-02-25 08:48:40|13907|13907|13907|13907|13907|13907|13907|13907|0
1645778930000|2022-02-25 08:48:50|13905.17|13905.17|13905.17|13905.17|13905.17|13905.17|13905.17|13905.17|0
1645778940000|2022-02-25 08:49:00|13907.96|13907.96|13906.52|13906.52|13907.96|13907.96|13906.52|13906.52|0
1645778950000|2022-02-25 08:49:10|13905.58|13905.58|13907.41|13907.41|13907.41|13907.41|13905.58|13905.58|0
1645778960000|2022-02-25 08:49:20|13906.5|13906.5|13907.41|13907.41|13907.41|13907.41|13906.5|13906.5|0
1645778970000|2022-02-25 08:49:30|13906.94|13906.94|13906.03|13906.03|13906.94|13906.94|13906.03|13906.03|0
1645778980000|2022-02-25 08:49:40|13904.39|13904.39|13905.83|13905.83|13905.83|13905.83|13904.39|13904.39|0
1645778990000|2022-02-25 08:49:50|13907.26|13907.26|13904|13904|13907.26|13907.26|13904|13904|0
1645779010000|2022-02-25 08:50:10|13904.91|13904.91|13904.91|13904.91|13904.91|13904.91|13904.91|13904.91|0
1645779020000|2022-02-25 08:50:20|13904.1|13904.1|13904.1|13904.1|13904.1|13904.1|13904.1|13904.1|0
1645779050000|2022-02-25 08:50:50|13905.51|13905.51|13905.51|13905.51|13905.51|13905.51|13905.51|13905.51|0
1645779070000|2022-02-25 08:51:10|13907.96|13907.96|13919.36|13919.36|13919.36|13919.36|13906.52|13906.52|0
1645779080000|2022-02-25 08:51:20|13922.1|13922.1|13929.86|13929.86|13929.86|13929.86|13922.1|13922.1|0
1645779110000|2022-02-25 08:51:50|13936.26|13936.26|13936.26|13936.26|13936.26|13936.26|13936.26|13936.26|0
1645779120000|2022-02-25 08:52:00|13934.43|13934.43|13943.27|13943.27|13943.27|13943.27|13934.43|13934.43|0
1645779130000|2022-02-25 08:52:10|13947.92|13947.92|13946.49|13946.49|13947.92|13947.92|13946.49|13946.49|0
1645779150000|2022-02-25 08:52:30|13948.12|13948.12|13950.85|13950.85|13950.85|13950.85|13948.12|13948.12|0
1645779160000|2022-02-25 08:52:40|13949.41|13949.41|13949.41|13949.41|13949.41|13949.41|13949.41|13949.41|0
1645779170000|2022-02-25 08:52:50|13953.71|13953.71|13953.37|13953.37|13953.71|13953.71|13950.85|13950.85|0
1645779190000|2022-02-25 08:53:10|13951.12|13951.12|13947.47|13947.47|13951.12|13951.12|13947.47|13947.47|0
1645779230000|2022-02-25 08:53:50|13945.33|13945.33|13936.98|13936.98|13945.33|13945.33|13936.98|13936.98|0
1645779240000|2022-02-25 08:54:00|13936.52|13936.52|13936.07|13936.07|13936.52|13936.52|13936.07|13936.07|0
1645779250000|2022-02-25 08:54:10|13926.66|13926.66|13928.41|13928.41|13929.53|13929.53|13926.66|13926.66|0
1645779260000|2022-02-25 08:54:20|13919.42|13919.42|13918.83|13918.83|13919.42|13919.42|13918.83|13918.83|0
1645779270000|2022-02-25 08:54:30|13916.93|13916.93|13916.93|13916.93|13916.93|13916.93|13916.93|13916.93|0
1645779280000|2022-02-25 08:54:40|13915.5|13915.5|13915.5|13915.5|13915.5|13915.5|13915.5|13915.5|0
1645779290000|2022-02-25 08:54:50|13916.93|13916.93|13918.21|13918.21|13918.21|13918.21|13916.93|13916.93|0
1645779300000|2022-02-25 08:55:00|13916.38|13916.38|13916.38|13916.38|13916.38|13916.38|13916.38|13916.38|0
1645779310000|2022-02-25 08:55:10|13919.25|13919.25|13922.5|13922.5|13922.5|13922.5|13919.25|13919.25|0
1645779320000|2022-02-25 08:55:20|13922.96|13922.96|13922.14|13922.14|13922.96|13922.96|13922.14|13922.14|0
1645779330000|2022-02-25 08:55:30|13923.58|13923.58|13923.58|13923.58|13923.58|13923.58|13923.58|13923.58|0
1645779340000|2022-02-25 08:55:40|13928.88|13928.88|13932.11|13932.11|13932.11|13932.11|13928.88|13928.88|0
1645779350000|2022-02-25 08:55:50|13933.54|13933.54|13930.67|13930.67|13933.54|13933.54|13930.67|13930.67|0
1645779360000|2022-02-25 08:56:00|13929.24|13929.24|13925.87|13925.87|13929.24|13929.24|13924.96|13924.96|0
1645779370000|2022-02-25 08:56:10|13926.33|13926.33|13931.31|13931.31|13931.31|13931.31|13926.33|13926.33|0
1645779380000|2022-02-25 08:56:20|13931.86|13931.86|13931.86|13931.86|13931.86|13931.86|13931.86|13931.86|0
1645779390000|2022-02-25 08:56:30|13932.42|13932.42|13932.42|13932.42|13932.42|13932.42|13932.42|13932.42|0
1645779400000|2022-02-25 08:56:40|13935.21|13935.21|13935.21|13935.21|13935.21|13935.21|13935.21|13935.21|0
1645779420000|2022-02-25 08:57:00|13936.03|13936.03|13937.4|13937.4|13937.4|13937.4|13936.03|13936.03|0
1645779440000|2022-02-25 08:57:20|13939.64|13939.64|13939.64|13939.64|13939.64|13939.64|13939.64|13939.64|0
1645779470000|2022-02-25 08:57:50|13940.55|13940.55|13940.55|13940.55|13940.55|13940.55|13940.55|13940.55|0
1645779480000|2022-02-25 08:58:00|13939.73|13939.73|13938.06|13938.06|13939.73|13939.73|13938.06|13938.06|0
1645779490000|2022-02-25 08:58:10|13935.81|13935.81|13933.56|13933.56|13935.81|13935.81|13933.56|13933.56|0
1645779530000|2022-02-25 08:58:50|13931.92|13931.92|13931.92|13931.92|13931.92|13931.92|13931.92|13931.92|0
1645779540000|2022-02-25 08:59:00|13930.98|13930.98|13930.98|13930.98|13930.98|13930.98|13930.98|13930.98|0
1645779550000|2022-02-25 08:59:10|13931.45|13931.45|13945.64|13945.64|13945.64|13945.64|13931.45|13931.45|0
1645779560000|2022-02-25 08:59:20|13944.82|13944.82|13945.49|13945.49|13945.49|13945.49|13944.82|13944.82|0
1645779570000|2022-02-25 08:59:30|13944.58|13944.58|13944.58|13944.58|13944.58|13944.58|13944.58|13944.58|0
1645779600000|2022-02-25 09:00:00|13943.76|13943.76|13942.35|13942.35|13943.76|13943.76|13942.35|13942.35|0
1645779610000|2022-02-25 09:00:10|13943.78|13943.78|13938.14|13938.14|13943.78|13943.78|13938.14|13938.14|0
1645779620000|2022-02-25 09:00:20|13936.71|13936.71|13936.71|13936.71|13936.71|13936.71|13936.71|13936.71|0
1645779630000|2022-02-25 09:00:30|13934.35|13934.35|13934.35|13934.35|13934.35|13934.35|13934.35|13934.35|0
1645779640000|2022-02-25 09:00:40|13934.82|13934.82|13934.82|13934.82|13934.82|13934.82|13934.82|13934.82|0
1645779660000|2022-02-25 09:01:00|13933.88|13933.88|13934.82|13934.82|13934.82|13934.82|13933.88|13933.88|0
1645779670000|2022-02-25 09:01:10|13933.88|13933.88|13932.94|13932.94|13933.88|13933.88|13932.94|13932.94|0
1645779680000|2022-02-25 09:01:20|13931.3|13931.3|13931.3|13931.3|13931.3|13931.3|13931.3|13931.3|0
1645779690000|2022-02-25 09:01:30|13932.12|13932.12|13932.12|13932.12|13932.12|13932.12|13932.12|13932.12|0
1645779700000|2022-02-25 09:01:40|13932.94|13932.94|13938.63|13938.63|13941.38|13941.38|13932.94|13932.94|0
1645779720000|2022-02-25 09:02:00|13939.09|13939.09|13939.09|13939.09|13939.09|13939.09|13939.09|13939.09|0
1645779730000|2022-02-25 09:02:10|13940.12|13940.12|13940.12|13940.12|13940.12|13940.12|13940.12|13940.12|0
1645779740000|2022-02-25 09:02:20|13941.75|13941.75|13941.75|13941.75|13941.75|13941.75|13941.75|13941.75|0
1645779770000|2022-02-25 09:02:50|13937.45|13937.45|13937.45|13937.45|13937.45|13937.45|13937.45|13937.45|0
1645779780000|2022-02-25 09:03:00|13937|13937|13937|13937|13937|13937|13937|13937|0
1645779790000|2022-02-25 09:03:10|13939.87|13939.87|13939.87|13939.87|13939.87|13939.87|13939.87|13939.87|0
1645779810000|2022-02-25 09:03:30|13938.84|13938.84|13938.84|13938.84|13938.84|13938.84|13938.84|13938.84|0
1645779830000|2022-02-25 09:03:50|13940.03|13940.03|13923.55|13923.55|13940.03|13940.03|13923|13923|0
1645779850000|2022-02-25 09:04:10|13919.25|13919.25|13918.46|13918.46|13919.25|13919.25|13918.46|13918.46|0
1645779880000|2022-02-25 09:04:40|13918.91|13918.91|13915.35|13915.35|13918.91|13918.91|13913.91|13913.91|0
1645779900000|2022-02-25 09:05:00|13913.91|13913.91|13915.55|13915.55|13915.55|13915.55|13913.91|13913.91|0
1645779910000|2022-02-25 09:05:10|13916.02|13916.02|13917.78|13917.78|13917.78|13917.78|13916.02|13916.02|0
1645779920000|2022-02-25 09:05:20|13920.64|13920.64|13918.7|13918.7|13920.93|13920.93|13918.7|13918.7|0
1645779940000|2022-02-25 09:05:40|13918.48|13918.48|13917.56|13917.56|13918.48|13918.48|13917.56|13917.56|0
1645779960000|2022-02-25 09:06:00|13914.74|13914.74|13908.83|13908.83|13914.74|13914.74|13908.83|13908.83|0
1645779970000|2022-02-25 09:06:10|13907.92|13907.92|13897.18|13897.18|13907.92|13907.92|13897.18|13897.18|0
1645779980000|2022-02-25 09:06:20|13892.87|13892.87|13877.98|13877.98|13892.87|13892.87|13877.98|13877.98|0
1645779990000|2022-02-25 09:06:30|13876.33|13876.33|13875.21|13875.21|13876.33|13876.33|13875.21|13875.21|0
1645780010000|2022-02-25 09:06:50|13873.58|13873.58|13873.58|13873.58|13873.58|13873.58|13873.58|13873.58|0
1645780020000|2022-02-25 09:07:00|13876.85|13876.85|13876.85|13876.85|13876.85|13876.85|13876.85|13876.85|0
1645780050000|2022-02-25 09:07:30|13877.67|13877.67|13876.75|13876.75|13877.67|13877.67|13875.8|13875.8|0
1645780070000|2022-02-25 09:07:50|13879.2|13879.2|13879.53|13879.53|13880.14|13880.14|13879.2|13879.2|0
1645780080000|2022-02-25 09:08:00|13885.86|13885.86|13891.42|13891.42|13891.42|13891.42|13885.86|13885.86|0
1645780100000|2022-02-25 09:08:20|13892.61|13892.61|13897.73|13897.73|13897.73|13897.73|13892.61|13892.61|0
1645780120000|2022-02-25 09:08:40|13894.46|13894.46|13894.46|13894.46|13894.46|13894.46|13894.46|13894.46|0
1645780130000|2022-02-25 09:08:50|13894.92|13894.92|13895.74|13895.74|13895.74|13895.74|13894.92|13894.92|0
1645780140000|2022-02-25 09:09:00|13899.03|13899.03|13899.95|13899.95|13899.95|13899.95|13899.03|13899.03|0
1645780190000|2022-02-25 09:09:50|13903.22|13903.22|13903.22|13903.22|13903.22|13903.22|13903.22|13903.22|0
1645780210000|2022-02-25 09:10:10|13900.77|13900.77|13895.03|13895.03|13900.77|13900.77|13895.03|13895.03|0
1645780220000|2022-02-25 09:10:20|13896.66|13896.66|13896.66|13896.66|13896.66|13896.66|13896.66|13896.66|0
1645780240000|2022-02-25 09:10:40|13895.25|13895.25|13895.25|13895.25|13895.25|13895.25|13895.25|13895.25|0
1645780250000|2022-02-25 09:10:50|13893.42|13893.42|13893.42|13893.42|13893.42|13893.42|13893.42|13893.42|0
1645780270000|2022-02-25 09:11:10|13892.48|13892.48|13892.48|13892.48|13892.48|13892.48|13892.48|13892.48|0
1645780290000|2022-02-25 09:11:30|13891.09|13891.09|13891.09|13891.09|13891.09|13891.09|13891.09|13891.09|0
1645780300000|2022-02-25 09:11:40|13890.63|13890.63|13891.09|13891.09|13891.09|13891.09|13890.63|13890.63|0
1645780310000|2022-02-25 09:11:50|13891.55|13891.55|13891.55|13891.55|13891.55|13891.55|13891.55|13891.55|0
1645780320000|2022-02-25 09:12:00|13890.73|13890.73|13889.3|13889.3|13890.73|13890.73|13889.3|13889.3|0
1645780350000|2022-02-25 09:12:30|13890.21|13890.21|13892.04|13892.04|13892.04|13892.04|13890.21|13890.21|0
1645780420000|2022-02-25 09:13:40|13894.91|13894.91|13894.91|13894.91|13894.91|13894.91|13894.91|13894.91|0
1645780430000|2022-02-25 09:13:50|13895.35|13895.35|13895.35|13895.35|13895.35|13895.35|13895.35|13895.35|0
1645780440000|2022-02-25 09:14:00|13894.54|13894.54|13893.62|13893.62|13894.54|13894.54|13893.62|13893.62|0
1645780480000|2022-02-25 09:14:40|13891.79|13891.79|13893.23|13893.23|13893.23|13893.23|13891.79|13891.79|0
1645780510000|2022-02-25 09:15:10|13892.2|13892.2|13895.87|13895.87|13895.87|13895.87|13892.2|13892.2|0
1645780520000|2022-02-25 09:15:20|13897.7|13897.7|13903.76|13903.76|13903.76|13903.76|13897.7|13897.7|0
1645780530000|2022-02-25 09:15:30|13904.22|13904.22|13912.71|13912.71|13912.71|13912.71|13904.22|13904.22|0
1645780540000|2022-02-25 09:15:40|13924.72|13924.72|13927.81|13927.81|13927.81|13927.81|13924.72|13924.72|0
1645780550000|2022-02-25 09:15:50|13926.99|13926.99|13926.69|13926.69|13928.97|13928.97|13926.69|13926.69|0
1645780560000|2022-02-25 09:16:00|13926.07|13926.07|13925.2|13925.2|13926.07|13926.07|13924.28|13924.28|0
1645780570000|2022-02-25 09:16:10|13923.37|13923.37|13923.37|13923.37|13923.37|13923.37|13923.37|13923.37|0
1645780580000|2022-02-25 09:16:20|13920.92|13920.92|13915.18|13915.18|13920.92|13920.92|13915.18|13915.18|0
1645780590000|2022-02-25 09:16:30|13913.74|13913.74|13915.18|13915.18|13915.18|13915.18|13913.74|13913.74|0
1645780610000|2022-02-25 09:16:50|13916.81|13916.81|13916.81|13916.81|13916.81|13916.81|13916.81|13916.81|0
1645780630000|2022-02-25 09:17:10|13919.17|13919.17|13921.96|13921.96|13921.96|13921.96|13919.17|13919.17|0
1645780640000|2022-02-25 09:17:20|13924.7|13924.7|13924.7|13924.7|13924.7|13924.7|13924.7|13924.7|0
1645780650000|2022-02-25 09:17:30|13927.25|13927.25|13935.86|13935.86|13935.86|13935.86|13927.25|13927.25|0
1645780660000|2022-02-25 09:17:40|13937.65|13937.65|13950.8|13950.8|13950.8|13950.8|13937.65|13937.65|0
1645780670000|2022-02-25 09:17:50|13949.89|13949.89|13955.62|13955.62|13955.62|13955.62|13949.89|13949.89|0
1645780690000|2022-02-25 09:18:10|13957.07|13957.07|13953.26|13953.26|13957.56|13957.56|13953.26|13953.26|0
1645780710000|2022-02-25 09:18:30|13952.44|13952.44|13952.44|13952.44|13952.44|13952.44|13952.44|13952.44|0
1645780720000|2022-02-25 09:18:40|13952.05|13952.05|13952.05|13952.05|13952.05|13952.05|13952.05|13952.05|0
1645780730000|2022-02-25 09:18:50|13949.84|13949.84|13949.84|13949.84|13949.84|13949.84|13949.84|13949.84|0
1645780740000|2022-02-25 09:19:00|13952.71|13952.71|13952.71|13952.71|13952.71|13952.71|13952.71|13952.71|0
1645780760000|2022-02-25 09:19:20|13951.89|13951.89|13951.89|13951.89|13951.89|13951.89|13951.89|13951.89|0
1645780780000|2022-02-25 09:19:40|13947.59|13947.59|13947.59|13947.59|13947.59|13947.59|13947.59|13947.59|0
1645780790000|2022-02-25 09:19:50|13948.03|13948.03|13947.58|13947.58|13948.03|13948.03|13947.58|13947.58|0
1645780800000|2022-02-25 09:20:00|13945.12|13945.12|13945.12|13945.12|13945.12|13945.12|13945.12|13945.12|0
1645780810000|2022-02-25 09:20:10|13943.71|13943.71|13943.71|13943.71|13943.71|13943.71|13943.71|13943.71|0
1645780820000|2022-02-25 09:20:20|13940.97|13940.97|13940.97|13940.97|13940.97|13940.97|13940.97|13940.97|0
1645780830000|2022-02-25 09:20:30|13940.37|13940.37|13939.26|13939.26|13940.37|13940.37|13939.26|13939.26|0
1645780870000|2022-02-25 09:21:10|13937.82|13937.82|13938.36|13938.36|13938.36|13938.36|13937.16|13937.16|0
1645780910000|2022-02-25 09:21:50|13934.27|13934.27|13935.92|13935.92|13935.92|13935.92|13933.87|13933.87|0
1645780920000|2022-02-25 09:22:00|13937.46|13937.46|13939.97|13939.97|13939.97|13939.97|13937.46|13937.46|0
1645780930000|2022-02-25 09:22:10|13941.38|13941.38|13942.79|13942.79|13942.79|13942.79|13941.38|13941.38|0
1645780940000|2022-02-25 09:22:20|13948.28|13948.28|13956.61|13956.61|13956.61|13956.61|13948.28|13948.28|0
1645780950000|2022-02-25 09:22:30|13957.08|13957.08|13956.16|13956.16|13957.08|13957.08|13956.16|13956.16|0
1645780960000|2022-02-25 09:22:40|13954.28|13954.28|13956.61|13956.61|13957.52|13957.52|13954.28|13954.28|0
1645780980000|2022-02-25 09:23:00|13953.78|13953.78|13950.8|13950.8|13953.78|13953.78|13949.89|13949.89|0
1645780990000|2022-02-25 09:23:10|13948.97|13948.97|13947.86|13947.86|13948.97|13948.97|13947.86|13947.86|0
1645781000000|2022-02-25 09:23:20|13946.42|13946.42|13945.51|13945.51|13946.42|13946.42|13945.51|13945.51|0
1645781020000|2022-02-25 09:23:40|13944.69|13944.69|13944.69|13944.69|13944.69|13944.69|13944.69|13944.69|0
1645781030000|2022-02-25 09:23:50|13945.61|13945.61|13945.61|13945.61|13945.61|13945.61|13945.61|13945.61|0
1645781050000|2022-02-25 09:24:10|13946.08|13946.08|13952.83|13952.83|13952.83|13952.83|13946.08|13946.08|0
1645781070000|2022-02-25 09:24:30|13953.5|13953.5|13953.5|13953.5|13953.5|13953.5|13953.5|13953.5|0
1645781080000|2022-02-25 09:24:40|13953.98|13953.98|13953.98|13953.98|13953.98|13953.98|13953.98|13953.98|0
1645781090000|2022-02-25 09:24:50|13955.41|13955.41|13951.72|13951.72|13955.51|13955.51|13951.72|13951.72|0
1645781100000|2022-02-25 09:25:00|13949.84|13949.84|13944.57|13944.57|13949.84|13949.84|13943.97|13943.97|0
1645781120000|2022-02-25 09:25:20|13944.97|13944.97|13944.97|13944.97|13944.97|13944.97|13944.97|13944.97|0
1645781160000|2022-02-25 09:26:00|13945.88|13945.88|13943.07|13943.07|13945.88|13945.88|13943.07|13943.07|0
1645781170000|2022-02-25 09:26:10|13946.34|13946.34|13955.48|13955.48|13955.48|13955.48|13946.34|13946.34|0
1645781180000|2022-02-25 09:26:20|13953.84|13953.84|13953.84|13953.84|13953.84|13953.84|13953.84|13953.84|0
1645781200000|2022-02-25 09:26:40|13955.51|13955.51|13956.63|13956.63|13956.63|13956.63|13955.51|13955.51|0
1645781210000|2022-02-25 09:26:50|13957.57|13957.57|13957.57|13957.57|13957.57|13957.57|13957.57|13957.57|0
1645781220000|2022-02-25 09:27:00|13957.37|13957.37|13955.14|13955.14|13957.37|13957.37|13955.14|13955.14|0
1645781230000|2022-02-25 09:27:10|13954.58|13954.58|13953.15|13953.15|13954.58|13954.58|13953.15|13953.15|0
1645781240000|2022-02-25 09:27:20|13952.95|13952.95|13952.95|13952.95|13952.95|13952.95|13952.95|13952.95|0
1645781270000|2022-02-25 09:27:50|13952.39|13952.39|13952.39|13952.39|13952.39|13952.39|13952.39|13952.39|0
1645781280000|2022-02-25 09:28:00|13950.98|13950.98|13949.95|13949.95|13950.98|13950.98|13949.95|13949.95|0
1645781300000|2022-02-25 09:28:20|13946.26|13946.26|13946.26|13946.26|13946.26|13946.26|13946.26|13946.26|0
1645781320000|2022-02-25 09:28:40|13944.89|13944.89|13944.89|13944.89|13944.89|13944.89|13944.89|13944.89|0
1645781330000|2022-02-25 09:28:50|13943.46|13943.46|13943.46|13943.46|13943.46|13943.46|13943.46|13943.46|0
1645781340000|2022-02-25 09:29:00|13946.32|13946.32|13947.76|13947.76|13947.76|13947.76|13946.32|13946.32|0
1645781350000|2022-02-25 09:29:10|13946.32|13946.32|13946.32|13946.32|13946.32|13946.32|13946.32|13946.32|0
1645781370000|2022-02-25 09:29:30|13947.24|13947.24|13947.86|13947.86|13948.06|13948.06|13947.24|13947.24|0
1645781390000|2022-02-25 09:29:50|13946.03|13946.03|13946.03|13946.03|13946.03|13946.03|13946.03|13946.03|0
1645781400000|2022-02-25 09:30:00|13942.04|13942.04|13942.64|13942.64|13942.64|13942.64|13941.84|13941.84|0
1645781410000|2022-02-25 09:30:10|13943.11|13943.11|13943.11|13943.11|13943.11|13943.11|13943.11|13943.11|0
1645781420000|2022-02-25 09:30:20|13942.65|13942.65|13942.65|13942.65|13942.65|13942.65|13942.65|13942.65|0
1645781430000|2022-02-25 09:30:30|13938.74|13938.74|13938.74|13938.74|13938.74|13938.74|13938.74|13938.74|0
1645781440000|2022-02-25 09:30:40|13935.47|13935.47|13935.47|13935.47|13935.47|13935.47|13935.47|13935.47|0
1645781450000|2022-02-25 09:30:50|13925.4|13925.4|13917.21|13917.21|13925.87|13925.87|13917.21|13917.21|0
1645781460000|2022-02-25 09:31:00|13916.09|13916.09|13914.27|13914.27|13916.09|13916.09|13914.27|13914.27|0
1645781480000|2022-02-25 09:31:20|13909.96|13909.96|13909.96|13909.96|13909.96|13909.96|13909.96|13909.96|0
1645781490000|2022-02-25 09:31:30|13906.69|13906.69|13905.13|13905.13|13906.69|13906.69|13905.13|13905.13|0
1645781520000|2022-02-25 09:32:00|13904.66|13904.66|13918.51|13918.51|13918.51|13918.51|13902.63|13902.63|0
1645781530000|2022-02-25 09:32:10|13921.26|13921.26|13920.74|13920.74|13921.26|13921.26|13919.82|13919.82|0
1645781560000|2022-02-25 09:32:40|13919.82|13919.82|13919.82|13919.82|13919.82|13919.82|13919.82|13919.82|0
1645781580000|2022-02-25 09:33:00|13920.74|13920.74|13920.74|13920.74|13920.74|13920.74|13920.74|13920.74|0
1645781590000|2022-02-25 09:33:10|13922.17|13922.17|13934.76|13934.76|13934.76|13934.76|13922.17|13922.17|0
1645781600000|2022-02-25 09:33:20|13934.97|13934.97|13934.97|13934.97|13934.97|13934.97|13934.97|13934.97|0
1645781630000|2022-02-25 09:33:50|13933.29|13933.29|13932.38|13932.38|13933.29|13933.29|13932.38|13932.38|0
1645781660000|2022-02-25 09:34:20|13930.94|13930.94|13930.94|13930.94|13930.94|13930.94|13930.94|13930.94|0
1645781680000|2022-02-25 09:34:40|13929.51|13929.51|13929.51|13929.51|13929.51|13929.51|13929.51|13929.51|0
1645781690000|2022-02-25 09:34:50|13928.59|13928.59|13928.59|13928.59|13928.59|13928.59|13928.59|13928.59|0
1645781730000|2022-02-25 09:35:30|13928.14|13928.14|13928.14|13928.14|13928.14|13928.14|13928.14|13928.14|0
1645781740000|2022-02-25 09:35:40|13927.68|13927.68|13926.76|13926.76|13927.68|13927.68|13926.76|13926.76|0
1645781770000|2022-02-25 09:36:10|13925.33|13925.33|13925.33|13925.33|13925.33|13925.33|13925.33|13925.33|0
1645781780000|2022-02-25 09:36:20|13922.01|13922.01|13918.84|13918.84|13922.01|13922.01|13918.84|13918.84|0
1645781800000|2022-02-25 09:36:40|13919.66|13919.66|13920.13|13920.13|13920.13|13920.13|13919.66|13919.66|0
1645781810000|2022-02-25 09:36:50|13921.05|13921.05|13925.2|13925.2|13925.2|13925.2|13921.05|13921.05|0
1645781830000|2022-02-25 09:37:10|13922.65|13922.65|13922.65|13922.65|13922.65|13922.65|13922.65|13922.65|0
1645781860000|2022-02-25 09:37:40|13919.08|13919.08|13919.08|13919.08|13919.08|13919.08|13919.08|13919.08|0
1645781870000|2022-02-25 09:37:50|13914.77|13914.77|13914.77|13914.77|13914.77|13914.77|13914.77|13914.77|0
1645781890000|2022-02-25 09:38:10|13913.14|13913.14|13912.68|13912.68|13913.14|13913.14|13912.68|13912.68|0
1645781900000|2022-02-25 09:38:20|13913.6|13913.6|13916.46|13916.46|13916.46|13916.46|13913.6|13913.6|0
1645781920000|2022-02-25 09:38:40|13914.58|13914.58|13914.58|13914.58|13914.58|13914.58|13914.58|13914.58|0
1645781930000|2022-02-25 09:38:50|13912.75|13912.75|13907.65|13907.65|13912.75|13912.75|13907.65|13907.65|0
1645781940000|2022-02-25 09:39:00|13906.22|13906.22|13906.22|13906.22|13906.22|13906.22|13906.22|13906.22|0
1645781950000|2022-02-25 09:39:10|13905.27|13905.27|13905.27|13905.27|13905.27|13905.27|13905.27|13905.27|0
1645782000000|2022-02-25 09:40:00|13904.16|13904.16|13903.6|13903.6|13904.16|13904.16|13903.6|13903.6|0
1645782030000|2022-02-25 09:40:30|13903.14|13903.14|13903.6|13903.6|13903.6|13903.6|13903.14|13903.14|0
1645782060000|2022-02-25 09:41:00|13904.17|13904.17|13906.3|13906.3|13906.3|13906.3|13902.53|13902.53|0
1645782070000|2022-02-25 09:41:10|13908.16|13908.16|13907.7|13907.7|13908.16|13908.16|13907.7|13907.7|0
1645782100000|2022-02-25 09:41:40|13908.17|13908.17|13909.81|13909.81|13909.81|13909.81|13908.17|13908.17|0
1645782120000|2022-02-25 09:42:00|13909.21|13909.21|13909.21|13909.21|13909.21|13909.21|13909.21|13909.21|0
1645782140000|2022-02-25 09:42:20|13911.57|13911.57|13911.57|13911.57|13911.57|13911.57|13911.57|13911.57|0
1645782150000|2022-02-25 09:42:30|13910.75|13910.75|13910.75|13910.75|13910.75|13910.75|13910.75|13910.75|0
1645782170000|2022-02-25 09:42:50|13913.2|13913.2|13914.12|13914.12|13914.12|13914.12|13913.2|13913.2|0
1645782190000|2022-02-25 09:43:10|13914.59|13914.59|13914.59|13914.59|13914.59|13914.59|13914.59|13914.59|0
1645782200000|2022-02-25 09:43:20|13913.18|13913.18|13912.7|13912.7|13913.18|13913.18|13912.7|13912.7|0
1645782210000|2022-02-25 09:43:30|13911.76|13911.76|13908.66|13908.66|13911.76|13911.76|13908.66|13908.66|0
1645782220000|2022-02-25 09:43:40|13906.83|13906.83|13906.83|13906.83|13906.83|13906.83|13906.83|13906.83|0
1645782230000|2022-02-25 09:43:50|13905.71|13905.71|13906.62|13906.62|13906.62|13906.62|13905.71|13905.71|0
1645782240000|2022-02-25 09:44:00|13905.18|13905.18|13905.18|13905.18|13905.18|13905.18|13905.18|13905.18|0
1645782250000|2022-02-25 09:44:10|13905.74|13905.74|13905.74|13905.74|13905.74|13905.74|13905.74|13905.74|0
1645782260000|2022-02-25 09:44:20|13908.61|13908.61|13908.61|13908.61|13908.61|13908.61|13908.61|13908.61|0
1645782270000|2022-02-25 09:44:30|13908.14|13908.14|13908.14|13908.14|13908.14|13908.14|13908.14|13908.14|0
1645782280000|2022-02-25 09:44:40|13908.69|13908.69|13909.59|13909.59|13909.59|13909.59|13908.69|13908.69|0
1645782290000|2022-02-25 09:44:50|13908.67|13908.67|13908.67|13908.67|13908.67|13908.67|13908.67|13908.67|0
1645782310000|2022-02-25 09:45:10|13908.2|13908.2|13908.2|13908.2|13908.2|13908.2|13908.2|13908.2|0
1645782320000|2022-02-25 09:45:20|13910.03|13910.03|13910.03|13910.03|13910.03|13910.03|13910.03|13910.03|0
1645782370000|2022-02-25 09:46:10|13910.97|13910.97|13910.97|13910.97|13910.97|13910.97|13910.97|13910.97|0
1645782380000|2022-02-25 09:46:20|13911.79|13911.79|13912.71|13912.71|13912.71|13912.71|13911.79|13911.79|0
1645782410000|2022-02-25 09:46:50|13914.14|13914.14|13914.14|13914.14|13914.14|13914.14|13914.14|13914.14|0
1645782420000|2022-02-25 09:47:00|13914.96|13914.96|13917.05|13917.05|13917.05|13917.05|13914.96|13914.96|0
1645782440000|2022-02-25 09:47:20|13919.5|13919.5|13927.29|13927.29|13927.29|13927.29|13919.5|13919.5|0
1645782460000|2022-02-25 09:47:40|13925.65|13925.65|13924.22|13924.22|13925.65|13925.65|13924.22|13924.22|0
1645782470000|2022-02-25 09:47:50|13923.4|13923.4|13924.22|13924.22|13924.22|13924.22|13923.4|13923.4|0
1645782490000|2022-02-25 09:48:10|13924.74|13924.74|13924.74|13924.74|13924.74|13924.74|13924.74|13924.74|0
1645782560000|2022-02-25 09:49:20|13920.76|13920.76|13907.86|13907.86|13920.76|13920.76|13907.86|13907.86|0
1645782570000|2022-02-25 09:49:30|13908.33|13908.33|13908.32|13908.32|13908.79|13908.79|13908.32|13908.32|0
1645782580000|2022-02-25 09:49:40|13909.76|13909.76|13911.39|13911.39|13911.39|13911.39|13909.76|13909.76|0
1645782590000|2022-02-25 09:49:50|13912.83|13912.83|13912.83|13912.83|13912.83|13912.83|13912.83|13912.83|0
1645782600000|2022-02-25 09:50:00|13911.39|13911.39|13913.03|13913.03|13913.03|13913.03|13911.39|13911.39|0
1645782610000|2022-02-25 09:50:10|13911.6|13911.6|13911.6|13911.6|13911.6|13911.6|13911.6|13911.6|0
1645782630000|2022-02-25 09:50:30|13910.78|13910.78|13910.78|13910.78|13910.78|13910.78|13910.78|13910.78|0
1645782640000|2022-02-25 09:50:40|13908.95|13908.95|13908.95|13908.95|13908.95|13908.95|13908.95|13908.95|0
1645782660000|2022-02-25 09:51:00|13907.56|13907.56|13904.7|13904.7|13907.56|13907.56|13904.7|13904.7|0
1645782670000|2022-02-25 09:51:10|13900.93|13900.93|13900.93|13900.93|13901.85|13901.85|13900.93|13900.93|0
1645782690000|2022-02-25 09:51:30|13902.76|13902.76|13902.76|13902.76|13902.76|13902.76|13902.76|13902.76|0
1645782700000|2022-02-25 09:51:40|13903.22|13903.22|13903.22|13903.22|13903.22|13903.22|13903.22|13903.22|0
1645782730000|2022-02-25 09:52:10|13901.79|13901.79|13901.79|13901.79|13901.79|13901.79|13901.79|13901.79|0
1645782780000|2022-02-25 09:53:00|13902.6|13902.6|13904.24|13904.24|13904.24|13904.24|13902.6|13902.6|0
1645782790000|2022-02-25 09:53:10|13907.11|13907.11|13908.54|13908.54|13908.54|13908.54|13907.11|13907.11|0
1645782830000|2022-02-25 09:53:50|13905.8|13905.8|13906.26|13906.26|13906.26|13906.26|13905.8|13905.8|0
1645782840000|2022-02-25 09:54:00|13907.07|13907.07|13914.74|13914.74|13914.74|13914.74|13907.07|13907.07|0
1645782850000|2022-02-25 09:54:10|13915.5|13915.5|13915.26|13915.26|13915.7|13915.7|13915.03|13915.03|0
1645782860000|2022-02-25 09:54:20|13915.72|13915.72|13918.17|13918.17|13918.17|13918.17|13915.72|13915.72|0
1645782870000|2022-02-25 09:54:30|13917.7|13917.7|13917.7|13917.7|13917.7|13917.7|13917.7|13917.7|0
1645782880000|2022-02-25 09:54:40|13916.41|13916.41|13917.43|13917.43|13917.43|13917.43|13916.41|13916.41|0
1645782890000|2022-02-25 09:54:50|13918.37|13918.37|13918.37|13918.37|13918.37|13918.37|13918.37|13918.37|0
1645782920000|2022-02-25 09:55:20|13921.24|13921.24|13923.47|13923.47|13923.47|13923.47|13921.24|13921.24|0
1645782930000|2022-02-25 09:55:30|13930.79|13930.79|13925.3|13925.3|13930.79|13930.79|13925.3|13925.3|0
1645782960000|2022-02-25 09:56:00|13926.49|13926.49|13926.69|13926.69|13926.69|13926.69|13926.49|13926.49|0
1645782970000|2022-02-25 09:56:10|13927.61|13927.61|13928.63|13928.63|13928.63|13928.63|13927.61|13927.61|0
1645782980000|2022-02-25 09:56:20|13929.45|13929.45|13931.28|13931.28|13931.28|13931.28|13929.45|13929.45|0
1645782990000|2022-02-25 09:56:30|13935.82|13935.82|13935.82|13935.82|13935.82|13935.82|13935.82|13935.82|0
1645783000000|2022-02-25 09:56:40|13935|13935|13935.21|13935.21|13935.21|13935.21|13935|13935|0
1645783020000|2022-02-25 09:57:00|13935.41|13935.41|13935.41|13935.41|13935.41|13935.41|13935.41|13935.41|0
1645783050000|2022-02-25 09:57:30|13936.53|13936.53|13936.53|13936.53|13936.53|13936.53|13936.53|13936.53|0
1645783060000|2022-02-25 09:57:40|13938.36|13938.36|13938.36|13938.36|13938.36|13938.36|13938.36|13938.36|0
1645783080000|2022-02-25 09:58:00|13941.23|13941.23|13942.66|13942.66|13942.66|13942.66|13941.23|13941.23|0
1645783090000|2022-02-25 09:58:10|13944.1|13944.1|13944.1|13944.1|13944.1|13944.1|13944.1|13944.1|0
1645783100000|2022-02-25 09:58:20|13947.56|13947.56|13947.56|13947.56|13947.56|13947.56|13947.56|13947.56|0
1645783110000|2022-02-25 09:58:30|13947.97|13947.97|13947.97|13947.97|13947.97|13947.97|13947.97|13947.97|0
1645783120000|2022-02-25 09:58:40|13946.14|13946.14|13946.14|13946.14|13946.14|13946.14|13946.14|13946.14|0
1645783130000|2022-02-25 09:58:50|13946.6|13946.6|13948.03|13948.03|13948.03|13948.03|13946.6|13946.6|0
1645783140000|2022-02-25 09:59:00|13948.26|13948.26|13948.26|13948.26|13948.26|13948.26|13948.26|13948.26|0
1645783150000|2022-02-25 09:59:10|13949.17|13949.17|13949.17|13949.17|13949.17|13949.17|13949.17|13949.17|0
1645783160000|2022-02-25 09:59:20|13950.09|13950.09|13953.14|13953.14|13953.14|13953.14|13950.09|13950.09|0
1645783170000|2022-02-25 09:59:30|13952.66|13952.66|13945.81|13945.81|13952.66|13952.66|13945.81|13945.81|0
1645783180000|2022-02-25 09:59:40|13944.18|13944.18|13947.52|13947.52|13947.52|13947.52|13944.18|13944.18|0
1645783190000|2022-02-25 09:59:50|13948.64|13948.64|13950.07|13950.07|13950.07|13950.07|13948.64|13948.64|0
1645783210000|2022-02-25 10:00:10|13948.4|13948.4|13945.66|13945.66|13948.4|13948.4|13945.66|13945.66|0
1645783220000|2022-02-25 10:00:20|13944.74|13944.74|13944.74|13944.74|13944.74|13944.74|13944.74|13944.74|0
1645783240000|2022-02-25 10:00:40|13944.33|13944.33|13944.33|13944.33|13944.33|13944.33|13944.33|13944.33|0
1645783250000|2022-02-25 10:00:50|13943.42|13943.42|13943.42|13943.42|13943.42|13943.42|13943.42|13943.42|0
1645783270000|2022-02-25 10:01:10|13944.33|13944.33|13944.33|13944.33|13944.33|13944.33|13944.33|13944.33|0
1645783330000|2022-02-25 10:02:10|13943.86|13943.86|13943.86|13943.86|13943.86|13943.86|13943.86|13943.86|0
1645783370000|2022-02-25 10:02:50|13942.43|13942.43|13944.1|13944.1|13944.1|13944.1|13942.43|13942.43|0
1645783380000|2022-02-25 10:03:00|13945.01|13945.01|13946.89|13946.89|13948.8|13948.8|13945.01|13945.01|0
1645783400000|2022-02-25 10:03:20|13946.33|13946.33|13946.33|13946.33|13946.33|13946.33|13946.33|13946.33|0
1645783410000|2022-02-25 10:03:30|13949.08|13949.08|13949.08|13949.08|13949.08|13949.08|13949.08|13949.08|0
1645783440000|2022-02-25 10:04:00|13945.42|13945.42|13945.42|13945.42|13945.42|13945.42|13945.42|13945.42|0
1645783480000|2022-02-25 10:04:40|13944.6|13944.6|13943.78|13943.78|13944.6|13944.6|13943.78|13943.78|0
1645783500000|2022-02-25 10:05:00|13944.46|13944.46|13948.74|13948.74|13948.74|13948.74|13944.46|13944.46|0
1645783510000|2022-02-25 10:05:10|13949.65|13949.65|13950.59|13950.59|13950.59|13950.59|13949.65|13949.65|0
1645783520000|2022-02-25 10:05:20|13955.17|13955.17|13963.86|13963.86|13963.86|13963.86|13955.17|13955.17|0
1645783540000|2022-02-25 10:05:40|13963.39|13963.39|13963.39|13963.39|13963.39|13963.39|13963.39|13963.39|0
1645783550000|2022-02-25 10:05:50|13964.81|13964.81|13964.81|13964.81|13964.81|13964.81|13964.81|13964.81|0
1645783560000|2022-02-25 10:06:00|13965.28|13965.28|13965.28|13965.28|13965.28|13965.28|13965.28|13965.28|0
1645783570000|2022-02-25 10:06:10|13965.89|13965.89|13967.53|13967.53|13970.4|13970.4|13965.89|13965.89|0
1645783590000|2022-02-25 10:06:30|13968.15|13968.15|13970.5|13970.5|13971.44|13971.44|13968.15|13968.15|0
1645783620000|2022-02-25 10:07:00|13971.91|13971.91|13971.91|13971.91|13971.91|13971.91|13971.91|13971.91|0
1645783630000|2022-02-25 10:07:10|13981.31|13981.31|13983.15|13983.15|13983.15|13983.15|13981.31|13981.31|0
1645783640000|2022-02-25 10:07:20|13987.45|13987.45|13987.45|13987.45|13987.45|13987.45|13987.45|13987.45|0
1645783650000|2022-02-25 10:07:30|13989.9|13989.9|13995.01|13995.01|13995.01|13995.01|13989.9|13989.9|0
1645783660000|2022-02-25 10:07:40|13993.9|13993.9|14001.32|14001.32|14001.79|14001.79|13993.9|13993.9|0
1645783670000|2022-02-25 10:07:50|13999.49|13999.49|13997.65|13997.65|13999.49|13999.49|13997.65|13997.65|0
1645783680000|2022-02-25 10:08:00|13997.45|13997.45|13995.21|13995.21|13997.45|13997.45|13995.21|13995.21|0
1645783720000|2022-02-25 10:08:40|13994.4|13994.4|13994.4|13994.4|13994.4|13994.4|13994.4|13994.4|0
1645783730000|2022-02-25 10:08:50|13992.96|13992.96|13992.96|13992.96|13992.96|13992.96|13992.96|13992.96|0
1645783740000|2022-02-25 10:09:00|13992.76|13992.76|13987.26|13987.26|13992.76|13992.76|13987.26|13987.26|0
1645783780000|2022-02-25 10:09:40|13984.81|13984.81|13982.92|13982.92|13984.81|13984.81|13982.92|13982.92|0
1645783790000|2022-02-25 10:09:50|13981.49|13981.49|13979.66|13979.66|13981.49|13981.49|13979.66|13979.66|0
1645783800000|2022-02-25 10:10:00|13978.07|13978.07|13977.08|13977.08|13978.07|13978.07|13977.08|13977.08|0
1645783810000|2022-02-25 10:10:10|13972.21|13972.21|13971.66|13971.66|13972.21|13972.21|13971.66|13971.66|0
1645783820000|2022-02-25 10:10:20|13973.09|13973.09|13971.97|13971.97|13973.09|13973.09|13971.97|13971.97|0
1645783830000|2022-02-25 10:10:30|13970.63|13970.63|13956.03|13956.03|13970.63|13970.63|13956.03|13956.03|0
1645783840000|2022-02-25 10:10:40|13952.65|13952.65|13955.06|13955.06|13955.06|13955.06|13952.65|13952.65|0
1645783850000|2022-02-25 10:10:50|13957.93|13957.93|13959.75|13959.75|13959.75|13959.75|13957.93|13957.93|0
1645783900000|2022-02-25 10:11:40|13957.93|13957.93|13957.93|13957.93|13957.93|13957.93|13957.93|13957.93|0
1645783950000|2022-02-25 10:12:30|13956.04|13956.04|13956.04|13956.04|13956.04|13956.04|13956.04|13956.04|0
1645783960000|2022-02-25 10:12:40|13958.49|13958.49|13958.49|13958.49|13958.49|13958.49|13958.49|13958.49|0
1645783980000|2022-02-25 10:13:00|13957.55|13957.55|13960.75|13960.75|13960.75|13960.75|13957.55|13957.55|0
1645784000000|2022-02-25 10:13:20|13959.93|13959.93|13959.93|13959.93|13959.93|13959.93|13959.93|13959.93|0
1645784030000|2022-02-25 10:13:50|13960.52|13960.52|13967.88|13967.88|13968.34|13968.34|13960.52|13960.52|0
1645784040000|2022-02-25 10:14:00|13968.8|13968.8|13970.62|13970.62|13970.62|13970.62|13968.8|13968.8|0
1645784050000|2022-02-25 10:14:10|13971.57|13971.57|13972.83|13972.83|13972.83|13972.83|13971.57|13971.57|0
1645784060000|2022-02-25 10:14:20|13974.42|13974.42|13974.42|13974.42|13974.42|13974.42|13974.42|13974.42|0
1645784070000|2022-02-25 10:14:30|13978.21|13978.21|13980.55|13980.55|13980.55|13980.55|13978.21|13978.21|0
1645784080000|2022-02-25 10:14:40|13982.74|13982.74|13986.65|13986.65|13986.65|13986.65|13982.74|13982.74|0
1645784090000|2022-02-25 10:14:50|13986.09|13986.09|13987.2|13987.2|13987.2|13987.2|13986.09|13986.09|0
1645784100000|2022-02-25 10:15:00|13989.67|13989.67|13990.05|13990.05|13994.35|13994.35|13989.67|13989.67|0
1645784110000|2022-02-25 10:15:10|13992.79|13992.79|13992.79|13992.79|13992.79|13992.79|13992.79|13992.79|0
1645784120000|2022-02-25 10:15:20|13994.22|13994.22|13994.22|13994.22|13994.22|13994.22|13994.22|13994.22|0
1645784170000|2022-02-25 10:16:10|13991.36|13991.36|13991.36|13991.36|13991.36|13991.36|13991.36|13991.36|0
1645784200000|2022-02-25 10:16:40|13993.19|13993.19|13993.19|13993.19|13993.19|13993.19|13993.19|13993.19|0
1645784220000|2022-02-25 10:17:00|13996.06|13996.06|13995.98|13995.98|13996.61|13996.61|13993.75|13993.75|0
1645784230000|2022-02-25 10:17:10|13994.15|13994.15|13994.56|13994.56|13994.56|13994.56|13994.15|13994.15|0
1645784240000|2022-02-25 10:17:20|13997.01|13997.01|13997.01|13997.01|13997.01|13997.01|13997.01|13997.01|0
1645784260000|2022-02-25 10:17:40|13994.56|13994.56|13995.99|13995.99|13995.99|13995.99|13994.56|13994.56|0
1645784270000|2022-02-25 10:17:50|13994.56|13994.56|13994.56|13994.56|13994.56|13994.56|13994.56|13994.56|0
1645784310000|2022-02-25 10:18:30|13993.65|13993.65|13993.65|13993.65|13993.65|13993.65|13993.65|13993.65|0
1645784330000|2022-02-25 10:18:50|13994.12|13994.12|13993.65|13993.65|13994.12|13994.12|13993.65|13993.65|0
1645784340000|2022-02-25 10:19:00|13994.59|13994.59|13994.59|13994.59|13994.59|13994.59|13994.59|13994.59|0
1645784350000|2022-02-25 10:19:10|13993.65|13993.65|13993.65|13993.65|13993.65|13993.65|13993.65|13993.65|0
1645784360000|2022-02-25 10:19:20|13994.56|13994.56|13994.56|13994.56|13994.56|13994.56|13994.56|13994.56|0
1645784380000|2022-02-25 10:19:40|13995.38|13995.38|13996.29|13996.29|13996.29|13996.29|13995.38|13995.38|0
1645784390000|2022-02-25 10:19:50|13999.04|13999.04|14000.03|14000.03|14002.9|14002.9|13996.86|13996.86|0
1645784400000|2022-02-25 10:20:00|14002.9|14002.9|14004.34|14004.34|14004.34|14004.34|14000.03|14000.03|0
1645784410000|2022-02-25 10:20:10|14000.03|14000.03|14000.03|14000.03|14000.03|14000.03|14000.03|14000.03|0
1645784420000|2022-02-25 10:20:20|14001.45|14001.45|14003.08|14003.08|14003.08|14003.08|14001.45|14001.45|0
1645784430000|2022-02-25 10:20:30|14004|14004|14004|14004|14004|14004|14004|14004|0
1645784450000|2022-02-25 10:20:50|14002.88|14002.88|14002.88|14002.88|14002.88|14002.88|14002.88|14002.88|0
1645784460000|2022-02-25 10:21:00|14002.67|14002.67|14002.67|14002.67|14002.67|14002.67|14002.67|14002.67|0
1645784480000|2022-02-25 10:21:20|14001.26|14001.26|13999.63|13999.63|14001.26|14001.26|13999.63|13999.63|0
1645784510000|2022-02-25 10:21:50|14000.45|14000.45|14002|14002|14003.19|14003.19|14000.45|14000.45|0
1645784520000|2022-02-25 10:22:00|14003.43|14003.43|14011.01|14011.01|14011.01|14011.01|14003.43|14003.43|0
1645784540000|2022-02-25 10:22:20|14011.21|14011.21|14011.21|14011.21|14011.21|14011.21|14011.21|14011.21|0
1645784550000|2022-02-25 10:22:30|14012.63|14012.63|14012.63|14012.63|14012.63|14012.63|14012.63|14012.63|0
1645784560000|2022-02-25 10:22:40|14014.46|14014.46|14014.46|14014.46|14014.46|14014.46|14014.46|14014.46|0
1645784570000|2022-02-25 10:22:50|14015.57|14015.57|14015.57|14015.57|14015.57|14015.57|14015.57|14015.57|0
1645784580000|2022-02-25 10:23:00|14019.88|14019.88|14024.11|14024.11|14024.11|14024.11|14019.88|14019.88|0
1645784590000|2022-02-25 10:23:10|14028.41|14028.41|14036.02|14036.02|14036.02|14036.02|14028.41|14028.41|0
1645784630000|2022-02-25 10:23:50|14033.15|14033.15|14031.65|14031.65|14033.15|14033.15|14029.36|14029.36|0
1645784640000|2022-02-25 10:24:00|14032.57|14032.57|14032.73|14032.73|14032.73|14032.73|14029.82|14029.82|0
1645784670000|2022-02-25 10:24:30|14033.19|14033.19|14032.73|14032.73|14033.19|14033.19|14032.73|14032.73|0
1645784680000|2022-02-25 10:24:40|14031.81|14031.81|14031.81|14031.81|14031.81|14031.81|14031.81|14031.81|0
1645784700000|2022-02-25 10:25:00|14034.17|14034.17|14037.04|14037.04|14037.04|14037.04|14034.17|14034.17|0
1645784710000|2022-02-25 10:25:10|14039.27|14039.27|14039.27|14039.27|14039.27|14039.27|14039.27|14039.27|0
1645784720000|2022-02-25 10:25:20|14041.1|14041.1|14041.1|14041.1|14041.1|14041.1|14041.1|14041.1|0
1645784750000|2022-02-25 10:25:50|14042.02|14042.02|14042.02|14042.02|14042.02|14042.02|14042.02|14042.02|0
1645784760000|2022-02-25 10:26:00|14040.19|14040.19|14040.19|14040.19|14040.19|14040.19|14040.19|14040.19|0
1645784770000|2022-02-25 10:26:10|14039.27|14039.27|14040.71|14040.71|14040.71|14040.71|14039.27|14039.27|0
1645784790000|2022-02-25 10:26:30|14038.97|14038.97|14038.97|14038.97|14038.97|14038.97|14038.97|14038.97|0
1645784830000|2022-02-25 10:27:10|14038.06|14038.06|14032.49|14032.49|14038.06|14038.06|14032.49|14032.49|0
1645784850000|2022-02-25 10:27:30|14031.58|14031.58|14031.58|14031.58|14031.58|14031.58|14031.58|14031.58|0
1645784860000|2022-02-25 10:27:40|14032.25|14032.25|14032.25|14032.25|14032.25|14032.25|14032.25|14032.25|0
1645784910000|2022-02-25 10:28:30|14029.6|14029.6|14026.19|14026.19|14029.6|14029.6|14026.19|14026.19|0
1645784930000|2022-02-25 10:28:50|14023.32|14023.32|14023.32|14023.32|14023.32|14023.32|14023.32|14023.32|0
1645784940000|2022-02-25 10:29:00|14022.88|14022.88|14026.53|14026.53|14027.97|14027.97|14022.88|14022.88|0
1645784980000|2022-02-25 10:29:40|14027.97|14027.97|14027.97|14027.97|14027.97|14027.97|14027.97|14027.97|0
1645785020000|2022-02-25 10:30:20|14029.4|14029.4|14028.58|14028.58|14029.4|14029.4|14026.53|14026.53|0
1645785030000|2022-02-25 10:30:30|14029.04|14029.04|14034.92|14034.92|14034.92|14034.92|14028.57|14028.57|0
1645785040000|2022-02-25 10:30:40|14032.06|14032.06|14032.06|14032.06|14032.06|14032.06|14032.06|14032.06|0
1645785060000|2022-02-25 10:31:00|14033.69|14033.69|14033.69|14033.69|14033.69|14033.69|14033.69|14033.69|0
1645785110000|2022-02-25 10:31:50|14033.9|14033.9|14033.9|14033.9|14033.9|14033.9|14033.9|14033.9|0
1645785130000|2022-02-25 10:32:10|14032.98|14032.98|14032.98|14032.98|14032.98|14032.98|14032.98|14032.98|0
1645785170000|2022-02-25 10:32:50|14025.95|14025.95|14026.86|14026.86|14026.86|14026.86|14025.95|14025.95|0
1645785200000|2022-02-25 10:33:20|14025.43|14025.43|14024|14024|14025.43|14025.43|14024|14024|0
1645785230000|2022-02-25 10:33:50|14022.17|14022.17|14019.3|14019.3|14022.17|14022.17|14019.3|14019.3|0
1645785240000|2022-02-25 10:34:00|14017.92|14017.92|14017.92|14017.92|14017.92|14017.92|14017.92|14017.92|0
1645785290000|2022-02-25 10:34:50|14016.49|14016.49|14017.92|14017.92|14017.92|14017.92|14016.49|14016.49|0
1645785350000|2022-02-25 10:35:50|14017.7|14017.7|14015.52|14015.52|14017.7|14017.7|14015.52|14015.52|0
1645785390000|2022-02-25 10:36:30|14018.99|14018.99|14018.9|14018.9|14018.99|14018.99|14018.07|14018.07|0
1645785400000|2022-02-25 10:36:40|14020.33|14020.33|14020.33|14020.33|14020.33|14020.33|14020.33|14020.33|0
1645785430000|2022-02-25 10:37:10|14019.51|14019.51|14021.34|14021.34|14021.34|14021.34|14019.51|14019.51|0
1645785440000|2022-02-25 10:37:20|14022.76|14022.76|14022.76|14022.76|14022.76|14022.76|14022.76|14022.76|0
1645785450000|2022-02-25 10:37:30|14025.62|14025.62|14022.76|14022.76|14025.62|14025.62|14022.76|14022.76|0
1645785460000|2022-02-25 10:37:40|14023.7|14023.7|14023.7|14023.7|14023.7|14023.7|14023.7|14023.7|0
1645785500000|2022-02-25 10:38:20|14025.33|14025.33|14025.33|14025.33|14025.33|14025.33|14025.33|14025.33|0
1645785510000|2022-02-25 10:38:30|14026.97|14026.97|14026.97|14026.97|14029.84|14029.84|14026.97|14026.97|0
1645785520000|2022-02-25 10:38:40|14029.84|14029.84|14026.97|14026.97|14031.27|14031.27|14026.97|14026.97|0
1645785560000|2022-02-25 10:39:20|14028.4|14028.4|14026.97|14026.97|14028.4|14028.4|14026.97|14026.97|0
1645785570000|2022-02-25 10:39:30|14025.53|14025.53|14025.53|14025.53|14025.53|14025.53|14025.53|14025.53|0
1645785580000|2022-02-25 10:39:40|14026.97|14026.97|14026.15|14026.15|14026.97|14026.97|14026.15|14026.15|0
1645785600000|2022-02-25 10:40:00|14025.93|14025.93|14025.93|14025.93|14025.93|14025.93|14025.93|14025.93|0
1645785620000|2022-02-25 10:40:20|14028.67|14028.67|14028.67|14028.67|14028.67|14028.67|14028.67|14028.67|0
1645785660000|2022-02-25 10:41:00|14030.1|14030.1|14028.67|14028.67|14030.1|14030.1|14028.67|14028.67|0
1645785700000|2022-02-25 10:41:40|14027.85|14027.85|14027.85|14027.85|14027.85|14027.85|14027.85|14027.85|0
1645785710000|2022-02-25 10:41:50|14024.19|14024.19|14023.25|14023.25|14024.19|14024.19|14023.25|14023.25|0
1645785720000|2022-02-25 10:42:00|14025.84|14025.84|14024.2|14024.2|14025.84|14025.84|14024.2|14024.2|0
1645785730000|2022-02-25 10:42:10|14023.38|14023.38|14023.38|14023.38|14023.38|14023.38|14023.38|14023.38|0
1645785750000|2022-02-25 10:42:30|14024.82|14024.82|14024.82|14024.82|14024.82|14024.82|14024.82|14024.82|0
1645785760000|2022-02-25 10:42:40|14024.26|14024.26|14023.44|14023.44|14024.26|14024.26|14023.44|14023.44|0
1645785770000|2022-02-25 10:42:50|14022.62|14022.62|14019.52|14019.52|14022.62|14022.62|14019.52|14019.52|0
1645785780000|2022-02-25 10:43:00|14018.61|14018.61|14019.52|14019.52|14019.52|14019.52|14018.61|14018.61|0
1645785790000|2022-02-25 10:43:10|14017.64|14017.64|14017.64|14017.64|14017.64|14017.64|14017.64|14017.64|0
1645785820000|2022-02-25 10:43:40|14019.28|14019.28|14023.53|14023.53|14023.53|14023.53|14019.28|14019.28|0
1645785830000|2022-02-25 10:43:50|14023.95|14023.95|14025.93|14025.93|14025.93|14025.93|14023.95|14023.95|0
1645785870000|2022-02-25 10:44:30|14026.75|14026.75|14027.69|14027.69|14027.69|14027.69|14026.75|14026.75|0
1645785880000|2022-02-25 10:44:40|14030.44|14030.44|14035.85|14035.85|14035.85|14035.85|14030.44|14030.44|0
1645785890000|2022-02-25 10:44:50|14036.97|14036.97|14040.01|14040.01|14040.01|14040.01|14036.77|14036.77|0
1645785900000|2022-02-25 10:45:00|14041.64|14041.64|14048.73|14048.73|14048.73|14048.73|14041.64|14041.64|0
1645785920000|2022-02-25 10:45:20|14050.56|14050.56|14050.56|14050.56|14050.56|14050.56|14050.56|14050.56|0
1645785970000|2022-02-25 10:46:10|14048.73|14048.73|14050.37|14050.37|14050.37|14050.37|14046.28|14046.28|0
1645785980000|2022-02-25 10:46:20|14051.28|14051.28|14057.53|14057.53|14060.4|14060.4|14051.28|14051.28|0
1645786010000|2022-02-25 10:46:50|14058.35|14058.35|14060.18|14060.18|14060.18|14060.18|14058.35|14058.35|0
1645786040000|2022-02-25 10:47:20|14058.55|14058.55|14058.55|14058.55|14058.55|14058.55|14058.55|14058.55|0
1645786050000|2022-02-25 10:47:30|14061.42|14061.42|14061.42|14061.42|14061.42|14061.42|14061.42|14061.42|0
1645786070000|2022-02-25 10:47:50|14061.83|14061.83|14063.26|14063.26|14063.26|14063.26|14061.83|14061.83|0
1645786130000|2022-02-25 10:48:50|14061.83|14061.83|14061.36|14061.36|14061.83|14061.83|14061.36|14061.36|0
1645786140000|2022-02-25 10:49:00|14063.81|14063.81|14063.81|14063.81|14063.81|14063.81|14063.81|14063.81|0
1645786160000|2022-02-25 10:49:20|14064.72|14064.72|14067.1|14067.1|14067.1|14067.1|14064.72|14064.72|0
1645786180000|2022-02-25 10:49:40|14067.72|14067.72|14067.72|14067.72|14067.72|14067.72|14067.72|14067.72|0
1645786190000|2022-02-25 10:49:50|14068.19|14068.19|14068.75|14068.75|14068.75|14068.75|14068.19|14068.19|0
1645786200000|2022-02-25 10:50:00|14068.19|14068.19|14068.19|14068.19|14068.19|14068.19|14068.19|14068.19|0
1645786210000|2022-02-25 10:50:10|14066.36|14066.36|14065.48|14065.48|14066.36|14066.36|14065.48|14065.48|0
1645786230000|2022-02-25 10:50:30|14066.92|14066.92|14066.92|14066.92|14066.92|14066.92|14066.92|14066.92|0
1645786280000|2022-02-25 10:51:20|14067.12|14067.12|14068.04|14068.04|14068.04|14068.04|14067.12|14067.12|0
1645786310000|2022-02-25 10:51:50|14068.51|14068.51|14068.51|14068.51|14068.51|14068.51|14068.51|14068.51|0
1645786330000|2022-02-25 10:52:10|14069.42|14069.42|14068.95|14068.95|14069.42|14069.42|14068.95|14068.95|0
1645786340000|2022-02-25 10:52:20|14070.07|14070.07|14071.26|14071.26|14071.26|14071.26|14070.07|14070.07|0
1645786360000|2022-02-25 10:52:40|14072.17|14072.17|14072.17|14072.17|14072.17|14072.17|14072.17|14072.17|0
1645786370000|2022-02-25 10:52:50|14071.23|14071.23|14071.23|14071.23|14071.23|14071.23|14071.23|14071.23|0
1645786450000|2022-02-25 10:54:10|14073.68|14073.68|14073.89|14073.89|14073.89|14073.89|14073.68|14073.68|0
1645786470000|2022-02-25 10:54:30|14074.51|14074.51|14074.73|14074.73|14074.73|14074.73|14074.51|14074.51|0
1645786490000|2022-02-25 10:54:50|14073.91|14073.91|14073.91|14073.91|14073.91|14073.91|14073.91|14073.91|0
1645786510000|2022-02-25 10:55:10|14073.1|14073.1|14073.1|14073.1|14073.1|14073.1|14073.1|14073.1|0
1645786530000|2022-02-25 10:55:30|14072.75|14072.75|14069.29|14069.29|14072.75|14072.75|14069.29|14069.29|0
1645786540000|2022-02-25 10:55:40|14068.67|14068.67|14068.46|14068.46|14068.67|14068.67|14068.46|14068.46|0
1645786550000|2022-02-25 10:55:50|14067.65|14067.65|14065.51|14065.51|14067.65|14067.65|14065.51|14065.51|0
1645786560000|2022-02-25 10:56:00|14064.6|14064.6|14058.76|14058.76|14064.6|14064.6|14058.76|14058.76|0
1645786580000|2022-02-25 10:56:20|14055.31|14055.31|14052.16|14052.16|14055.31|14055.31|14052.16|14052.16|0
1645786590000|2022-02-25 10:56:30|14053.8|14053.8|14056.03|14056.03|14056.03|14056.03|14053.8|14053.8|0
1645786620000|2022-02-25 10:57:00|14056.95|14056.95|14055.83|14055.83|14056.95|14056.95|14055.83|14055.83|0
1645786640000|2022-02-25 10:57:20|14055.01|14055.01|14055.01|14055.01|14055.83|14055.83|14055.01|14055.01|0
1645786690000|2022-02-25 10:58:10|14053.33|14053.33|14054.07|14054.07|14054.07|14054.07|14051.33|14051.33|0
1645786710000|2022-02-25 10:58:30|14053.63|14053.63|14053.63|14053.63|14053.63|14053.63|14053.63|14053.63|0
1645786750000|2022-02-25 10:59:10|14054.74|14054.74|14053.11|14053.11|14054.74|14054.74|14053.11|14053.11|0
1645786760000|2022-02-25 10:59:20|14055.85|14055.85|14055.85|14055.85|14055.85|14055.85|14055.85|14055.85|0
1645786770000|2022-02-25 10:59:30|14055|14055|14059.89|14059.89|14059.89|14059.89|14055|14055|0
1645786780000|2022-02-25 10:59:40|14060.35|14060.35|14065.68|14065.68|14065.68|14065.68|14060.35|14060.35|0
1645786790000|2022-02-25 10:59:50|14064.86|14064.86|14065.66|14065.66|14065.66|14065.66|14064.86|14064.86|0
1645786800000|2022-02-25 11:00:00|14064.84|14064.84|14064.72|14064.72|14064.84|14064.84|14063.9|14063.9|0
1645786820000|2022-02-25 11:00:20|14063.9|14063.9|14064.66|14064.66|14064.66|14064.66|14063.23|14063.23|0
1645786830000|2022-02-25 11:00:30|14063.85|14063.85|14061.18|14061.18|14065.48|14065.48|14061.18|14061.18|0
1645786840000|2022-02-25 11:00:40|14060.36|14060.36|14056.86|14056.86|14060.36|14060.36|14056.86|14056.86|0
1645786850000|2022-02-25 11:00:50|14055.22|14055.22|14055.22|14055.22|14055.22|14055.22|14055.22|14055.22|0
1645786860000|2022-02-25 11:01:00|14051.84|14051.84|14052.82|14052.82|14052.82|14052.82|14049.13|14049.13|0
1645786870000|2022-02-25 11:01:10|14051.39|14051.39|14051.39|14051.39|14051.39|14051.39|14051.39|14051.39|0
1645786880000|2022-02-25 11:01:20|14050.83|14050.83|14052.46|14052.46|14052.46|14052.46|14050.83|14050.83|0
1645786900000|2022-02-25 11:01:40|14054.1|14054.1|14054.1|14054.1|14054.1|14054.1|14054.1|14054.1|0
1645786930000|2022-02-25 11:02:10|14055.53|14055.53|14055.53|14055.53|14055.53|14055.53|14055.53|14055.53|0
1645786980000|2022-02-25 11:03:00|14054.72|14054.72|14054.72|14054.72|14054.72|14054.72|14054.72|14054.72|0
1645787030000|2022-02-25 11:03:50|14050.95|14050.95|14050.49|14050.49|14050.95|14050.95|14050.49|14050.49|0
1645787040000|2022-02-25 11:04:00|14048.85|14048.85|14048.85|14048.85|14048.85|14048.85|14048.85|14048.85|0
1645787050000|2022-02-25 11:04:10|14049.67|14049.67|14049.67|14049.67|14049.67|14049.67|14049.67|14049.67|0
1645787060000|2022-02-25 11:04:20|14050.59|14050.59|14050.59|14050.59|14050.59|14050.59|14050.13|14050.13|0
1645787070000|2022-02-25 11:04:30|14048.76|14048.76|14048.76|14048.76|14048.76|14048.76|14048.76|14048.76|0
1645787080000|2022-02-25 11:04:40|14047.32|14047.32|14047.32|14047.32|14047.32|14047.32|14046.41|14046.41|0
1645787090000|2022-02-25 11:04:50|14046.41|14046.41|14046.41|14046.41|14046.41|14046.41|14046.41|14046.41|0
1645787100000|2022-02-25 11:05:00|14043.96|14043.96|14041.09|14041.09|14043.96|14043.96|14041.09|14041.09|0
1645787120000|2022-02-25 11:05:20|14041.9|14041.9|14041.9|14041.9|14041.9|14041.9|14041.9|14041.9|0
1645787150000|2022-02-25 11:05:50|14044.65|14044.65|14044.65|14044.65|14044.65|14044.65|14044.65|14044.65|0
1645787160000|2022-02-25 11:06:00|14043.73|14043.73|14042.82|14042.82|14043.73|14043.73|14042.82|14042.82|0
1645787180000|2022-02-25 11:06:20|14041.23|14041.23|14029.82|14029.82|14041.63|14041.63|14029.82|14029.82|0
1645787190000|2022-02-25 11:06:30|14026.75|14026.75|14024.2|14024.2|14026.75|14026.75|14024.2|14024.2|0
1645787200000|2022-02-25 11:06:40|14023.21|14023.21|14023.21|14023.21|14023.21|14023.21|14023.21|14023.21|0
1645787210000|2022-02-25 11:06:50|14023.43|14023.43|14024.43|14024.43|14024.43|14024.43|14023.43|14023.43|0
1645787230000|2022-02-25 11:07:10|14023.98|14023.98|14023.07|14023.07|14023.98|14023.98|14023.07|14023.07|0
1645787240000|2022-02-25 11:07:20|14021.69|14021.69|14014.45|14014.45|14021.69|14021.69|14012.54|14012.54|0
1645787250000|2022-02-25 11:07:30|14014.92|14014.92|14017.3|14017.3|14017.3|14017.3|14014.92|14014.92|0
1645787260000|2022-02-25 11:07:40|14016.82|14016.82|14016.82|14016.82|14016.82|14016.82|14016.82|14016.82|0
1645787270000|2022-02-25 11:07:50|14018.26|14018.26|14019.89|14019.89|14019.89|14019.89|14018.26|14018.26|0
1645787300000|2022-02-25 11:08:20|14022.64|14022.64|14022.64|14022.64|14022.64|14022.64|14022.64|14022.64|0
1645787310000|2022-02-25 11:08:30|14024.27|14024.27|14024.27|14024.27|14024.27|14024.27|14024.27|14024.27|0
1645787320000|2022-02-25 11:08:40|14023.45|14023.45|14023.45|14023.45|14023.45|14023.45|14023.45|14023.45|0
1645787340000|2022-02-25 11:09:00|14021.08|14021.08|14021.08|14021.08|14021.08|14021.08|14021.08|14021.08|0
1645787390000|2022-02-25 11:09:50|14018.33|14018.33|14018.33|14018.33|14018.33|14018.33|14018.33|14018.33|0
1645787410000|2022-02-25 11:10:10|14018.81|14018.81|14018.81|14018.81|14018.81|14018.81|14018.81|14018.81|0
1645787420000|2022-02-25 11:10:20|14019.28|14019.28|14019.28|14019.28|14019.28|14019.28|14019.28|14019.28|0
1645787470000|2022-02-25 11:11:10|14017.84|14017.84|14014.26|14014.26|14017.84|14017.84|14014.26|14014.26|0
1645787510000|2022-02-25 11:11:50|14012.44|14012.44|14010.6|14010.6|14012.44|14012.44|14010.6|14010.6|0
1645787550000|2022-02-25 11:12:30|14010.38|14010.38|14010.38|14010.38|14010.38|14010.38|14010.38|14010.38|0
1645787580000|2022-02-25 11:13:00|14009.91|14009.91|14009.91|14009.91|14009.91|14009.91|14009.91|14009.91|0
1645787610000|2022-02-25 11:13:30|14009.44|14009.44|14008.62|14008.62|14009.44|14009.44|14008.62|14008.62|0
1645787620000|2022-02-25 11:13:40|14007.21|14007.21|14003.94|14003.94|14007.21|14007.21|14003.94|14003.94|0
1645787630000|2022-02-25 11:13:50|14002.27|14002.27|14002.27|14002.27|14002.27|14002.27|14002.27|14002.27|0
1645787680000|2022-02-25 11:14:40|14004.1|14004.1|14003.73|14003.73|14004.55|14004.55|14003.73|14003.73|0
1645787710000|2022-02-25 11:15:10|14006.18|14006.18|14004.55|14004.55|14006.18|14006.18|14004.55|14004.55|0
1645787720000|2022-02-25 11:15:20|14003.63|14003.63|14005.07|14005.07|14005.07|14005.07|14003.63|14003.63|0
1645787730000|2022-02-25 11:15:30|14005.27|14005.27|14005.27|14005.27|14005.27|14005.27|14005.27|14005.27|0
1645787760000|2022-02-25 11:16:00|14004.81|14004.81|14004.81|14004.81|14004.81|14004.81|14004.81|14004.81|0
1645787790000|2022-02-25 11:16:30|14004.61|14004.61|14004.61|14004.61|14004.61|14004.61|14004.61|14004.61|0
1645787810000|2022-02-25 11:16:50|13998.58|13998.58|13995.71|13995.71|13998.58|13998.58|13995.71|13995.71|0
1645787820000|2022-02-25 11:17:00|13995.04|13995.04|13995.15|13995.15|13995.5|13995.5|13994.68|13994.68|0
1645787830000|2022-02-25 11:17:10|13995.61|13995.61|13995.61|13995.61|13995.61|13995.61|13995.61|13995.61|0
1645787840000|2022-02-25 11:17:20|13997.05|13997.05|13997.99|13997.99|13997.99|13997.99|13997.05|13997.05|0
1645787850000|2022-02-25 11:17:30|13998.46|13998.46|13998.46|13998.46|13998.46|13998.46|13998.46|13998.46|0
1645787860000|2022-02-25 11:17:40|13998.68|13998.68|13998.68|13998.68|13998.68|13998.68|13998.68|13998.68|0
1645787870000|2022-02-25 11:17:50|13996.45|13996.45|13999.24|13999.24|13999.8|13999.8|13996.45|13996.45|0
1645787910000|2022-02-25 11:18:30|13996.5|13996.5|13996.5|13996.5|13996.5|13996.5|13996.5|13996.5|0
1645787970000|2022-02-25 11:19:30|13998.32|13998.32|14001.69|14001.69|14001.69|14001.69|13998.32|13998.32|0
1645787980000|2022-02-25 11:19:40|14000.87|14000.87|14000.87|14000.87|14000.87|14000.87|14000.87|14000.87|0
1645788020000|2022-02-25 11:20:20|14002.31|14002.31|14002.31|14002.31|14002.31|14002.31|14002.31|14002.31|0
1645788030000|2022-02-25 11:20:30|14003.13|14003.13|14003.13|14003.13|14003.13|14003.13|14003.13|14003.13|0
1645788070000|2022-02-25 11:21:10|14002.57|14002.57|14003.68|14003.68|14003.68|14003.68|14002.57|14002.57|0
1645788120000|2022-02-25 11:22:00|14002.57|14002.57|14002.57|14002.57|14002.57|14002.57|14002.57|14002.57|0
1645788170000|2022-02-25 11:22:50|14001.97|14001.97|14011.15|14011.15|14011.15|14011.15|14001.97|14001.97|0
1645788180000|2022-02-25 11:23:00|14011.97|14011.97|14011.41|14011.41|14011.97|14011.97|14011.41|14011.41|0
1645788200000|2022-02-25 11:23:20|14012.33|14012.33|14012.33|14012.33|14012.33|14012.33|14012.33|14012.33|0
1645788210000|2022-02-25 11:23:30|14013.74|14013.74|14015.1|14015.1|14015.1|14015.1|14013.74|14013.74|0
1645788260000|2022-02-25 11:24:20|14015.56|14015.56|14015.56|14015.56|14015.56|14015.56|14015.56|14015.56|0
1645788280000|2022-02-25 11:24:40|14017|14017|14018.29|14018.29|14020.12|14020.12|14017|14017|0
1645788290000|2022-02-25 11:24:50|14017.37|14017.37|14015.12|14015.12|14017.37|14017.37|14015.12|14015.12|0
1645788340000|2022-02-25 11:25:40|14016.55|14016.55|14016.55|14016.55|14016.55|14016.55|14016.55|14016.55|0
1645788370000|2022-02-25 11:26:10|14014.73|14014.73|14014.73|14014.73|14014.73|14014.73|14014.73|14014.73|0
1645788380000|2022-02-25 11:26:20|14016.14|14016.14|14017.57|14017.57|14017.57|14017.57|14016.14|14016.14|0
1645788410000|2022-02-25 11:26:50|14016.76|14016.76|14016.76|14016.76|14016.76|14016.76|14016.76|14016.76|0
1645788440000|2022-02-25 11:27:20|14016.95|14016.95|14016.95|14016.95|14016.95|14016.95|14016.95|14016.95|0
1645788460000|2022-02-25 11:27:40|14018.63|14018.63|14016.24|14016.24|14018.63|14018.63|14016.24|14016.24|0
1645788520000|2022-02-25 11:28:40|14018.63|14018.63|14018.63|14018.63|14018.63|14018.63|14018.63|14018.63|0
1645788530000|2022-02-25 11:28:50|14019.54|14019.54|14029.62|14029.62|14029.62|14029.62|14019.54|14019.54|0
1645788540000|2022-02-25 11:29:00|14030.09|14030.09|14031.53|14031.53|14031.53|14031.53|14030.09|14030.09|0
1645788570000|2022-02-25 11:29:30|14032.08|14032.08|14032.08|14032.08|14032.08|14032.08|14032.08|14032.08|0
1645788580000|2022-02-25 11:29:40|14032.11|14032.11|14032.11|14032.11|14032.11|14032.11|14032.11|14032.11|0
1645788600000|2022-02-25 11:30:00|14032.58|14032.58|14030.7|14030.7|14032.58|14032.58|14030.7|14030.7|0
1645788640000|2022-02-25 11:30:40|14031.11|14031.11|14031.11|14031.11|14031.11|14031.11|14031.11|14031.11|0
1645788660000|2022-02-25 11:31:00|14031.79|14031.79|14030.71|14030.71|14032.32|14032.32|14030.71|14030.71|0
1645788670000|2022-02-25 11:31:10|14028.88|14028.88|14025.92|14025.92|14028.88|14028.88|14025.92|14025.92|0
1645788680000|2022-02-25 11:31:20|14024.04|14024.04|14023.13|14023.13|14024.04|14024.04|14023.13|14023.13|0
1645788700000|2022-02-25 11:31:40|14022.31|14022.31|14022.31|14022.31|14022.31|14022.31|14022.31|14022.31|0
1645788710000|2022-02-25 11:31:50|14020.87|14020.87|14020.87|14020.87|14020.87|14020.87|14020.87|14020.87|0
1645788750000|2022-02-25 11:32:30|14021.32|14021.32|14021.54|14021.54|14021.54|14021.54|14021.32|14021.32|0
1645788760000|2022-02-25 11:32:40|14021.75|14021.75|14021.75|14021.75|14021.75|14021.75|14021.75|14021.75|0
1645788770000|2022-02-25 11:32:50|14022.69|14022.69|14023.51|14023.51|14023.51|14023.51|14022.69|14022.69|0
1645788780000|2022-02-25 11:33:00|14024.33|14024.33|14024.33|14024.33|14024.33|14024.33|14024.33|14024.33|0
1645788790000|2022-02-25 11:33:10|14025.76|14025.76|14026.68|14026.68|14026.68|14026.68|14025.76|14025.76|0
1645788820000|2022-02-25 11:33:40|14028.11|14028.11|14026.68|14026.68|14028.11|14028.11|14026.68|14026.68|0
1645788830000|2022-02-25 11:33:50|14025.86|14025.86|14025.86|14025.86|14025.86|14025.86|14025.86|14025.86|0
1645788840000|2022-02-25 11:34:00|14024.42|14024.42|14024.42|14024.42|14024.42|14024.42|14024.42|14024.42|0
1645788860000|2022-02-25 11:34:20|14022.79|14022.79|14022.79|14022.79|14022.79|14022.79|14022.79|14022.79|0
1645788870000|2022-02-25 11:34:30|14021.15|14021.15|14021.15|14021.15|14021.15|14021.15|14021.15|14021.15|0
1645788880000|2022-02-25 11:34:40|14020.34|14020.34|14021.15|14021.15|14021.15|14021.15|14020.34|14020.34|0
1645788890000|2022-02-25 11:34:50|14020.24|14020.24|14018.61|14018.61|14020.24|14020.24|14018.61|14018.61|0
1645788900000|2022-02-25 11:35:00|14018.13|14018.13|14017.32|14017.32|14018.13|14018.13|14017.32|14017.32|0
1645788910000|2022-02-25 11:35:10|14016.5|14016.5|14016.95|14016.95|14016.95|14016.95|14016.5|14016.5|0
1645788920000|2022-02-25 11:35:20|14017.76|14017.76|14017.76|14017.76|14018.58|14018.58|14017.76|14017.76|0
1645788930000|2022-02-25 11:35:30|14019.59|14019.59|14018.68|14018.68|14019.59|14019.59|14017.76|14017.76|0
1645788940000|2022-02-25 11:35:40|14019.5|14019.5|14019.5|14019.5|14020.31|14020.31|14019.5|14019.5|0
1645788960000|2022-02-25 11:36:00|14018.68|14018.68|14019.5|14019.5|14019.5|14019.5|14018.68|14018.68|0
1645788970000|2022-02-25 11:36:10|14020.31|14020.31|14020.31|14020.31|14020.31|14020.31|14020.31|14020.31|0
1645788980000|2022-02-25 11:36:20|14021.13|14021.13|14022.07|14022.07|14022.07|14022.07|14021.13|14021.13|0
1645789010000|2022-02-25 11:36:50|14022.89|14022.89|14023.71|14023.71|14023.71|14023.71|14022.89|14022.89|0
1645789070000|2022-02-25 11:37:50|14021.42|14021.42|14015.61|14015.61|14021.42|14021.42|14015.61|14015.61|0
1645789080000|2022-02-25 11:38:00|14016.08|14016.08|14017|14017|14017|14017|14016.08|14016.08|0
1645789100000|2022-02-25 11:38:20|14017.2|14017.2|14017.2|14017.2|14017.2|14017.2|14017.2|14017.2|0
1645789110000|2022-02-25 11:38:30|14015.57|14015.57|14015.57|14015.57|14015.57|14015.57|14015.57|14015.57|0
1645789130000|2022-02-25 11:38:50|14013.74|14013.74|14013.74|14013.74|14013.74|14013.74|14013.74|14013.74|0
1645789140000|2022-02-25 11:39:00|14014.56|14014.56|14014.56|14014.56|14014.56|14014.56|14014.56|14014.56|0
1645789160000|2022-02-25 11:39:20|14015.03|14015.03|14015.94|14015.94|14015.94|14015.94|14015.03|14015.03|0
1645789170000|2022-02-25 11:39:30|14016.4|14016.4|14022.16|14022.16|14022.16|14022.16|14016.4|14016.4|0
1645789180000|2022-02-25 11:39:40|14022.56|14022.56|14028.63|14028.63|14028.63|14028.63|14022.56|14022.56|0
1645789190000|2022-02-25 11:39:50|14028.16|14028.16|14030.21|14030.21|14031.03|14031.03|14028.16|14028.16|0
1645789200000|2022-02-25 11:40:00|14032.59|14032.59|14037.31|14037.31|14037.31|14037.31|14032.59|14032.59|0
1645789240000|2022-02-25 11:40:40|14034.44|14034.44|14034.44|14034.44|14034.44|14034.44|14034.44|14034.44|0
1645789270000|2022-02-25 11:41:10|14033.63|14033.63|14031.27|14031.27|14033.63|14033.63|14031.27|14031.27|0
1645789300000|2022-02-25 11:41:40|14033.72|14033.72|14032.91|14032.91|14033.72|14033.72|14032.91|14032.91|0
1645789310000|2022-02-25 11:41:50|14031.91|14031.91|14022.49|14022.49|14031.91|14031.91|14022.49|14022.49|0
1645789320000|2022-02-25 11:42:00|14020.26|14020.26|14008.27|14008.27|14020.26|14020.26|14008.27|14008.27|0
1645789350000|2022-02-25 11:42:30|14007.8|14007.8|14007.8|14007.8|14007.8|14007.8|14007.8|14007.8|0
1645789370000|2022-02-25 11:42:50|14009.23|14009.23|14011.06|14011.06|14011.06|14011.06|14009.23|14009.23|0
1645789420000|2022-02-25 11:43:40|14012.18|14012.18|14012.18|14012.18|14012.18|14012.18|14012.18|14012.18|0
1645789430000|2022-02-25 11:43:50|14011.36|14011.36|14016.61|14016.61|14016.61|14016.61|14011.36|14011.36|0
1645789440000|2022-02-25 11:44:00|14017.55|14017.55|14018.11|14018.11|14018.11|14018.11|14017.55|14017.55|0
1645789450000|2022-02-25 11:44:10|14019.5|14019.5|14019.5|14019.5|14019.5|14019.5|14019.5|14019.5|0
1645789470000|2022-02-25 11:44:30|14020.94|14020.94|14022.37|14022.37|14022.37|14022.37|14020.94|14020.94|0
1645789500000|2022-02-25 11:45:00|14023.81|14023.81|14023.19|14023.19|14023.81|14023.81|14023.19|14023.19|0
1645789510000|2022-02-25 11:45:10|14025.02|14025.02|14025.02|14025.02|14025.02|14025.02|14025.02|14025.02|0
1645789520000|2022-02-25 11:45:20|14025.48|14025.48|14025.48|14025.48|14025.48|14025.48|14025.48|14025.48|0
1645789540000|2022-02-25 11:45:40|14027.93|14027.93|14027.93|14027.93|14027.93|14027.93|14027.93|14027.93|0
1645789550000|2022-02-25 11:45:50|14027.47|14027.47|14028.7|14028.7|14029.51|14029.51|14026.71|14026.71|0
1645789560000|2022-02-25 11:46:00|14029.17|14029.17|14030.29|14030.29|14030.29|14030.29|14029.17|14029.17|0
1645789600000|2022-02-25 11:46:40|14031.23|14031.23|14030.41|14030.41|14031.23|14031.23|14030.41|14030.41|0
1645789620000|2022-02-25 11:47:00|14030.97|14030.97|14030.97|14030.97|14030.97|14030.97|14030.97|14030.97|0
1645789630000|2022-02-25 11:47:10|14033.52|14033.52|14029.05|14029.05|14036.88|14036.88|14029.05|14029.05|0
1645789640000|2022-02-25 11:47:20|14026.4|14026.4|14016.37|14016.37|14026.4|14026.4|14016.37|14016.37|0
1645789650000|2022-02-25 11:47:30|14017.78|14017.78|14017.23|14017.23|14017.78|14017.78|14017.23|14017.23|0
1645789660000|2022-02-25 11:47:40|14017|14017|14010.1|14010.1|14017|14017|14010.1|14010.1|0
1645789670000|2022-02-25 11:47:50|14008.68|14008.68|14008.68|14008.68|14008.68|14008.68|14008.68|14008.68|0
1645789680000|2022-02-25 11:48:00|14004.38|14004.38|14004.38|14004.38|14004.38|14004.38|14004.38|14004.38|0
1645789690000|2022-02-25 11:48:10|14005.32|14005.32|14008.57|14008.57|14008.57|14008.57|14005.32|14005.32|0
1645789720000|2022-02-25 11:48:40|14011.31|14011.31|14014.05|14014.05|14014.05|14014.05|14011.31|14011.31|0
1645789730000|2022-02-25 11:48:50|14016.05|14016.05|14016.05|14016.05|14016.05|14016.05|14016.05|14016.05|0
1645789740000|2022-02-25 11:49:00|14015.49|14015.49|14016.05|14016.05|14017.16|14017.16|14015.49|14015.49|0
1645789760000|2022-02-25 11:49:20|14016.6|14016.6|14016.6|14016.6|14016.6|14016.6|14016.6|14016.6|0
1645789770000|2022-02-25 11:49:30|14010.08|14010.08|14011.51|14011.51|14011.51|14011.51|14010.08|14010.08|0
1645789840000|2022-02-25 11:50:40|14012.45|14012.45|14015.5|14015.5|14015.5|14015.5|14012.45|14012.45|0
1645789880000|2022-02-25 11:51:20|14015.95|14015.95|14015.95|14015.95|14015.95|14015.95|14015.95|14015.95|0
1645789890000|2022-02-25 11:51:30|14014.06|14014.06|14014.06|14014.06|14014.06|14014.06|14014.06|14014.06|0
1645789950000|2022-02-25 11:52:30|14016.93|14016.93|14017.85|14017.85|14017.85|14017.85|14016.93|14016.93|0
1645789960000|2022-02-25 11:52:40|14016.93|14016.93|14016.93|14016.93|14016.93|14016.93|14016.93|14016.93|0
1645790030000|2022-02-25 11:53:50|14015.26|14015.26|14008.38|14008.38|14015.26|14015.26|14007.98|14007.98|0
1645790040000|2022-02-25 11:54:00|14008.15|14008.15|14008.15|14008.15|14008.15|14008.15|14008.15|14008.15|0
1645790070000|2022-02-25 11:54:30|14011.02|14011.02|14008.79|14008.79|14011.02|14011.02|14008.79|14008.79|0
1645790100000|2022-02-25 11:55:00|14007.36|14007.36|14007.92|14007.92|14007.92|14007.92|14007.36|14007.36|0
1645790150000|2022-02-25 11:55:50|14008.39|14008.39|14008.39|14008.39|14008.39|14008.39|14008.39|14008.39|0
1645790160000|2022-02-25 11:56:00|14008.18|14008.18|14008.18|14008.18|14008.18|14008.18|14008.18|14008.18|0
1645790180000|2022-02-25 11:56:20|14009.3|14009.3|14009.3|14009.3|14009.3|14009.3|14009.3|14009.3|0
1645790200000|2022-02-25 11:56:40|14007.47|14007.47|14007.47|14007.47|14007.47|14007.47|14007.47|14007.47|0
1645790210000|2022-02-25 11:56:50|14009.1|14009.1|14009.1|14009.1|14009.1|14009.1|14009.1|14009.1|0
1645790220000|2022-02-25 11:57:00|14008.28|14008.28|14008.28|14008.28|14008.28|14008.28|14008.28|14008.28|0
1645790250000|2022-02-25 11:57:30|14008.7|14008.7|14010.33|14010.33|14010.33|14010.33|14008.7|14008.7|0
1645790280000|2022-02-25 11:58:00|14008.7|14008.7|14009.69|14009.69|14009.69|14009.69|14008.7|14008.7|0
1645790290000|2022-02-25 11:58:10|14010.16|14010.16|14010.16|14010.16|14010.16|14010.16|14010.16|14010.16|0
1645790300000|2022-02-25 11:58:20|14010.63|14010.63|14010.63|14010.63|14010.63|14010.63|14010.63|14010.63|0
1645790320000|2022-02-25 11:58:40|14009.69|14009.69|14010.63|14010.63|14010.63|14010.63|14009.69|14009.69|0
1645790350000|2022-02-25 11:59:10|14009.72|14009.72|14002.19|14002.19|14009.72|14009.72|14002.19|14002.19|0
1645790360000|2022-02-25 11:59:20|14001.63|14001.63|14002.19|14002.19|14002.19|14002.19|14001.63|14001.63|0
1645790370000|2022-02-25 11:59:30|14001.27|14001.27|14004.44|14004.44|14004.44|14004.44|14001.27|14001.27|0
1645790380000|2022-02-25 11:59:40|14005|14005|14004.44|14004.44|14005|14005|14004.44|14004.44|0
1645790390000|2022-02-25 11:59:50|14002.85|14002.85|13998.22|13998.22|14002.85|14002.85|13998.22|13998.22|0
1645790400000|2022-02-25 12:00:00|13997.11|13997.11|13997.19|13997.19|13998.11|13998.11|13997.11|13997.11|0
1645790410000|2022-02-25 12:00:10|13995.8|13995.8|13994.72|13994.72|13995.8|13995.8|13994.16|13994.16|0
1645790450000|2022-02-25 12:00:50|13994.32|13994.32|13994.32|13994.32|13994.32|13994.32|13994.32|13994.32|0
1645790460000|2022-02-25 12:01:00|13997.39|13997.39|13997.27|13997.27|13998.39|13998.39|13997.27|13997.27|0
1645790470000|2022-02-25 12:01:10|13995.44|13995.44|13995.44|13995.44|13995.44|13995.44|13995.44|13995.44|0
1645790480000|2022-02-25 12:01:20|13993.81|13993.81|13993.81|13993.81|13993.81|13993.81|13993.81|13993.81|0
1645790500000|2022-02-25 12:01:40|13994.63|13994.63|13994.63|13994.63|13994.63|13994.63|13994.63|13994.63|0
1645790520000|2022-02-25 12:02:00|13995.44|13995.44|13996.26|13996.26|13996.26|13996.26|13995.44|13995.44|0
1645790560000|2022-02-25 12:02:40|13999.04|13999.04|13999.04|13999.04|13999.04|13999.04|13999.04|13999.04|0
1645790580000|2022-02-25 12:03:00|13997.63|13997.63|14005.33|14005.33|14005.33|14005.33|13997.63|13997.63|0
1645790590000|2022-02-25 12:03:10|14004.21|14004.21|14005.55|14005.55|14005.55|14005.55|14001.21|14001.21|0
1645790600000|2022-02-25 12:03:20|14005.78|14005.78|14005.78|14005.78|14005.78|14005.78|14005.78|14005.78|0
1645790640000|2022-02-25 12:04:00|14008.52|14008.52|14008.52|14008.52|14008.52|14008.52|14008.52|14008.52|0
1645790650000|2022-02-25 12:04:10|14007.4|14007.4|14018.59|14018.59|14018.59|14018.59|14007.01|14007.01|0
1645790660000|2022-02-25 12:04:20|14019.41|14019.41|14019.41|14019.41|14019.41|14019.41|14019.41|14019.41|0
1645790680000|2022-02-25 12:04:40|14020.32|14020.32|14020.94|14020.94|14020.94|14020.94|14020.32|14020.32|0
1645790690000|2022-02-25 12:04:50|14022.38|14022.38|14023.81|14023.81|14023.81|14023.81|14022.38|14022.38|0
1645790700000|2022-02-25 12:05:00|14020.46|14020.46|14020.7|14020.7|14022.14|14022.14|14020.46|14020.46|0
1645790720000|2022-02-25 12:05:20|14020.91|14020.91|14020.91|14020.91|14020.91|14020.91|14020.91|14020.91|0
1645790740000|2022-02-25 12:05:40|14021.85|14021.85|14019.62|14019.62|14021.85|14021.85|14019.62|14019.62|0
1645790780000|2022-02-25 12:06:20|14021.99|14021.99|14025.3|14025.3|14026.12|14026.12|14021.99|14021.99|0
1645790790000|2022-02-25 12:06:30|14023.93|14023.93|14023.93|14023.93|14023.93|14023.93|14023.93|14023.93|0
1645790800000|2022-02-25 12:06:40|14022.25|14022.25|14021.62|14021.62|14022.25|14022.25|14021.62|14021.62|0
1645790840000|2022-02-25 12:07:20|14022.07|14022.07|14022.07|14022.07|14022.07|14022.07|14022.07|14022.07|0
1645790850000|2022-02-25 12:07:30|14022.29|14022.29|14022.74|14022.74|14022.74|14022.74|14022.29|14022.29|0
1645790860000|2022-02-25 12:07:40|14023.55|14023.55|14027.21|14027.21|14027.21|14027.21|14023.55|14023.55|0
1645790870000|2022-02-25 12:07:50|14029.04|14029.04|14030.59|14030.59|14031.03|14031.03|14029.04|14029.04|0
1645790880000|2022-02-25 12:08:00|14033.45|14033.45|14033.45|14033.45|14033.45|14033.45|14033.45|14033.45|0
1645790910000|2022-02-25 12:08:30|14033.87|14033.87|14035.71|14035.71|14035.71|14035.71|14033.87|14033.87|0
1645790920000|2022-02-25 12:08:40|14035.92|14035.92|14035.92|14035.92|14035.92|14035.92|14035.92|14035.92|0
1645790940000|2022-02-25 12:09:00|14036.83|14036.83|14035.91|14035.91|14036.83|14036.83|14035.91|14035.91|0
1645790950000|2022-02-25 12:09:10|14035.47|14035.47|14035.47|14035.47|14035.47|14035.47|14035.47|14035.47|0
1645790970000|2022-02-25 12:09:30|14037.1|14037.1|14038.14|14038.14|14038.14|14038.14|14035.47|14035.47|0
1645790980000|2022-02-25 12:09:40|14039.56|14039.56|14039.56|14039.56|14039.56|14039.56|14039.56|14039.56|0
1645790990000|2022-02-25 12:09:50|14042.43|14042.43|14042.43|14042.43|14042.43|14042.43|14042.43|14042.43|0
1645791000000|2022-02-25 12:10:00|14041.95|14041.95|14041.48|14041.48|14041.95|14041.95|14041.48|14041.48|0
1645791010000|2022-02-25 12:10:10|14040.67|14040.67|14040.67|14040.67|14040.67|14040.67|14040.67|14040.67|0
1645791040000|2022-02-25 12:10:40|14039.03|14039.03|14039.03|14039.03|14039.03|14039.03|14039.03|14039.03|0
1645791070000|2022-02-25 12:11:10|14038.21|14038.21|14036.78|14036.78|14038.21|14038.21|14036.78|14036.78|0
1645791080000|2022-02-25 12:11:20|14035.86|14035.86|14035.86|14035.86|14035.86|14035.86|14035.86|14035.86|0
1645791110000|2022-02-25 12:11:50|14035.05|14035.05|14035.05|14035.05|14035.05|14035.05|14035.05|14035.05|0
1645791150000|2022-02-25 12:12:30|14032.18|14032.18|14038.13|14038.13|14038.13|14038.13|14032.18|14032.18|0
1645791160000|2022-02-25 12:12:40|14038.36|14038.36|14039.27|14039.27|14039.27|14039.27|14038.36|14038.36|0
1645791180000|2022-02-25 12:13:00|14042.76|14042.76|14042.76|14042.76|14042.76|14042.76|14042.76|14042.76|0
1645791240000|2022-02-25 12:14:00|14043.21|14043.21|14043.21|14043.21|14043.21|14043.21|14043.21|14043.21|0
1645791250000|2022-02-25 12:14:10|14044.65|14044.65|14046.28|14046.28|14046.28|14046.28|14044.65|14044.65|0
1645791270000|2022-02-25 12:14:30|14045.83|14045.83|14045.83|14045.83|14045.83|14045.83|14045.83|14045.83|0
1645791290000|2022-02-25 12:14:50|14046.3|14046.3|14047.22|14047.22|14047.22|14047.22|14046.3|14046.3|0
1645791300000|2022-02-25 12:15:00|14046.3|14046.3|14045.39|14045.39|14046.3|14046.3|14045.39|14045.39|0
1645791330000|2022-02-25 12:15:30|14046.98|14046.98|14046.16|14046.16|14046.98|14046.98|14046.16|14046.16|0
1645791340000|2022-02-25 12:15:40|14046.98|14046.98|14046.98|14046.98|14046.98|14046.98|14046.98|14046.98|0
1645791360000|2022-02-25 12:16:00|14047.18|14047.18|14047.18|14047.18|14047.18|14047.18|14047.18|14047.18|0
1645791440000|2022-02-25 12:17:20|14048.09|14048.09|14048.09|14048.09|14048.09|14048.09|14048.09|14048.09|0
1645791450000|2022-02-25 12:17:30|14048.89|14048.89|14054.61|14054.61|14054.61|14054.61|14048.89|14048.89|0
1645791520000|2022-02-25 12:18:40|14053.17|14053.17|14054.61|14054.61|14054.61|14054.61|14053.17|14053.17|0
1645791580000|2022-02-25 12:19:40|14053.79|14053.79|14053.79|14053.79|14053.79|14053.79|14053.79|14053.79|0
1645791640000|2022-02-25 12:20:40|14053.39|14053.39|14049.41|14049.41|14053.39|14053.39|14049.41|14049.41|0
1645791650000|2022-02-25 12:20:50|14050.32|14050.32|14050.58|14050.58|14050.58|14050.58|14050.12|14050.12|0
1645791660000|2022-02-25 12:21:00|14050.99|14050.99|14050.99|14050.99|14050.99|14050.99|14050.99|14050.99|0
1645791670000|2022-02-25 12:21:10|14049.49|14049.49|14048.37|14048.37|14049.49|14049.49|14048.37|14048.37|0
1645791700000|2022-02-25 12:21:40|14047.91|14047.91|14047.91|14047.91|14047.91|14047.91|14047.91|14047.91|0
1645791710000|2022-02-25 12:21:50|14047.69|14047.69|14050.43|14050.43|14050.43|14050.43|14047.69|14047.69|0
1645791750000|2022-02-25 12:22:30|14050.89|14050.89|14051.81|14051.81|14051.81|14051.81|14050.89|14050.89|0
1645791760000|2022-02-25 12:22:40|14049.06|14049.06|14046.19|14046.19|14049.06|14049.06|14046.19|14046.19|0
1645791790000|2022-02-25 12:23:10|14045.28|14045.28|14044.37|14044.37|14045.28|14045.28|14044.37|14044.37|0
1645791820000|2022-02-25 12:23:40|14045.28|14045.28|14045.28|14045.28|14045.28|14045.28|14045.28|14045.28|0
1645791840000|2022-02-25 12:24:00|14044.68|14044.68|14044.68|14044.68|14044.68|14044.68|14044.68|14044.68|0
1645791860000|2022-02-25 12:24:20|14043.05|14043.05|14043.05|14043.05|14043.05|14043.05|14043.05|14043.05|0
1645791870000|2022-02-25 12:24:30|14044.48|14044.48|14044.48|14044.48|14044.48|14044.48|14044.48|14044.48|0
1645791890000|2022-02-25 12:24:50|14042.81|14042.81|14042.81|14042.81|14042.81|14042.81|14042.81|14042.81|0
1645791900000|2022-02-25 12:25:00|14043.72|14043.72|14043.72|14043.72|14043.72|14043.72|14043.72|14043.72|0
1645791910000|2022-02-25 12:25:10|14044.54|14044.54|14044.54|14044.54|14044.54|14044.54|14044.54|14044.54|0
1645792000000|2022-02-25 12:26:40|14047.41|14047.41|14047.87|14047.87|14047.87|14047.87|14047.41|14047.41|0
1645792020000|2022-02-25 12:27:00|14048.69|14048.69|14053.15|14053.15|14053.15|14053.15|14048.69|14048.69|0
1645792030000|2022-02-25 12:27:10|14053.6|14053.6|14053.6|14053.6|14053.6|14053.6|14053.6|14053.6|0
1645792050000|2022-02-25 12:27:30|14056.46|14056.46|14056.46|14056.46|14056.46|14056.46|14056.46|14056.46|0
1645792060000|2022-02-25 12:27:40|14056.93|14056.93|14056.93|14056.93|14056.93|14056.93|14056.93|14056.93|0
1645792080000|2022-02-25 12:28:00|14058.76|14058.76|14058.76|14058.76|14058.76|14058.76|14058.76|14058.76|0
1645792120000|2022-02-25 12:28:40|14056.53|14056.53|14048.19|14048.19|14056.53|14056.53|14048.19|14048.19|0
1645792130000|2022-02-25 12:28:50|14047.8|14047.8|14040.96|14040.96|14047.8|14047.8|14040.96|14040.96|0
1645792190000|2022-02-25 12:29:50|14041.17|14041.17|14041.17|14041.17|14041.17|14041.17|14041.17|14041.17|0
1645792200000|2022-02-25 12:30:00|14042.09|14042.09|14042.09|14042.09|14042.09|14042.09|14042.09|14042.09|0
1645792210000|2022-02-25 12:30:10|14040.97|14040.97|14040.97|14040.97|14040.97|14040.97|14040.97|14040.97|0
1645792270000|2022-02-25 12:31:10|14042.6|14042.6|14047.3|14047.3|14047.3|14047.3|14042.6|14042.6|0
1645792290000|2022-02-25 12:31:30|14047.53|14047.53|14047.53|14047.53|14047.53|14047.53|14047.53|14047.53|0
1645792310000|2022-02-25 12:31:50|14046.58|14046.58|14046.58|14046.58|14046.58|14046.58|14046.58|14046.58|0
1645792380000|2022-02-25 12:33:00|14047.04|14047.04|14045.41|14045.41|14047.04|14047.04|14045.41|14045.41|0
1645792390000|2022-02-25 12:33:10|14043.53|14043.53|14043.53|14043.53|14043.53|14043.53|14043.53|14043.53|0
1645792400000|2022-02-25 12:33:20|14042.71|14042.71|14042.71|14042.71|14042.71|14042.71|14042.51|14042.51|0
1645792410000|2022-02-25 12:33:30|14041.89|14041.89|14041.89|14041.89|14041.89|14041.89|14041.89|14041.89|0
1645792420000|2022-02-25 12:33:40|14040.26|14040.26|14038.76|14038.76|14040.26|14040.26|14038.2|14038.2|0
1645792430000|2022-02-25 12:33:50|14036.21|14036.21|14036.21|14036.21|14036.21|14036.21|14036.21|14036.21|0
1645792460000|2022-02-25 12:34:20|14035.39|14035.39|14031.25|14031.25|14035.39|14035.39|14031.25|14031.25|0
1645792470000|2022-02-25 12:34:30|14030.14|14030.14|14032.84|14032.84|14033.04|14033.04|14029.15|14029.15|0
1645792480000|2022-02-25 12:34:40|14033.83|14033.83|14033.83|14033.83|14033.83|14033.83|14033.83|14033.83|0
1645792500000|2022-02-25 12:35:00|14032.2|14032.2|14032.2|14032.2|14032.2|14032.2|14032.2|14032.2|0
1645792530000|2022-02-25 12:35:30|14031.3|14031.3|14031.3|14031.3|14031.3|14031.3|14031.3|14031.3|0
1645792580000|2022-02-25 12:36:20|14031.52|14031.52|14031.52|14031.52|14031.52|14031.52|14031.52|14031.52|0
1645792590000|2022-02-25 12:36:30|14032.34|14032.34|14032.34|14032.34|14032.34|14032.34|14032.34|14032.34|0
1645792660000|2022-02-25 12:37:40|14033.16|14033.16|14032.54|14032.54|14033.98|14033.98|14032.54|14032.54|0
1645792690000|2022-02-25 12:38:10|14032.95|14032.95|14033.37|14033.37|14033.37|14033.37|14032.95|14032.95|0
1645792720000|2022-02-25 12:38:40|14033.81|14033.81|14033.22|14033.22|14033.81|14033.81|14033.22|14033.22|0
1645792740000|2022-02-25 12:39:00|14040.67|14040.67|14042.4|14042.4|14042.4|14042.4|14040.67|14040.67|0
1645792750000|2022-02-25 12:39:10|14043.19|14043.19|14042.77|14042.77|14043.19|14043.19|14042.38|14042.38|0
1645792760000|2022-02-25 12:39:20|14044.66|14044.66|14046.13|14046.13|14046.13|14046.13|14044.66|14044.66|0
1645792820000|2022-02-25 12:40:20|14046.69|14046.69|14046.69|14046.69|14046.69|14046.69|14046.69|14046.69|0
1645792860000|2022-02-25 12:41:00|14047.13|14047.13|14047.36|14047.36|14047.36|14047.36|14047.13|14047.13|0
1645792870000|2022-02-25 12:41:10|14047.83|14047.83|14047.83|14047.83|14047.83|14047.83|14047.83|14047.83|0
1645792890000|2022-02-25 12:41:30|14048.3|14048.3|14048.3|14048.3|14048.3|14048.3|14048.3|14048.3|0
1645792940000|2022-02-25 12:42:20|14049.22|14049.22|14049.22|14049.22|14049.22|14049.22|14049.22|14049.22|0
1645792950000|2022-02-25 12:42:30|14049.61|14049.61|14057.52|14057.52|14057.52|14057.52|14049.61|14049.61|0
1645792960000|2022-02-25 12:42:40|14059.35|14059.35|14063.07|14063.07|14063.07|14063.07|14059.35|14059.35|0
1645792980000|2022-02-25 12:43:00|14062.16|14062.16|14060.94|14060.94|14062.16|14062.16|14060.94|14060.94|0
1645793030000|2022-02-25 12:43:50|14061.76|14061.76|14070.5|14070.5|14070.5|14070.5|14061.76|14061.76|0
1645793040000|2022-02-25 12:44:00|14071.94|14071.94|14071.54|14071.54|14071.94|14071.94|14070.82|14070.82|0
1645793060000|2022-02-25 12:44:20|14069.95|14069.95|14069.95|14069.95|14069.95|14069.95|14069.95|14069.95|0
1645793080000|2022-02-25 12:44:40|14068.53|14068.53|14068.53|14068.53|14068.53|14068.53|14068.53|14068.53|0
1645793100000|2022-02-25 12:45:00|14069.45|14069.45|14063.65|14063.65|14069.45|14069.45|14063.65|14063.65|0
1645793110000|2022-02-25 12:45:10|14061.82|14061.82|14061.82|14061.82|14061.82|14061.82|14061.82|14061.82|0
1645793120000|2022-02-25 12:45:20|14060.7|14060.7|14060.7|14060.7|14060.7|14060.7|14060.7|14060.7|0
1645793130000|2022-02-25 12:45:30|14060.03|14060.03|14060.26|14060.26|14060.26|14060.26|14060.03|14060.03|0
1645793160000|2022-02-25 12:46:00|14059.8|14059.8|14059.16|14059.16|14059.8|14059.8|14056.37|14056.37|0
1645793180000|2022-02-25 12:46:20|14059.98|14059.98|14059.98|14059.98|14059.98|14059.98|14059.98|14059.98|0
1645793190000|2022-02-25 12:46:30|14059.08|14059.08|14059.08|14059.08|14059.08|14059.08|14059.08|14059.08|0
1645793220000|2022-02-25 12:47:00|14058.53|14058.53|14058.53|14058.53|14058.53|14058.53|14058.53|14058.53|0
1645793280000|2022-02-25 12:48:00|14056.85|14056.85|14058.53|14058.53|14058.53|14058.53|14056.85|14056.85|0
1645793290000|2022-02-25 12:48:10|14059.9|14059.9|14059.9|14059.9|14059.9|14059.9|14059.9|14059.9|0
1645793300000|2022-02-25 12:48:20|14058.27|14058.27|14057.35|14057.35|14058.27|14058.27|14057.35|14057.35|0
1645793310000|2022-02-25 12:48:30|14057.91|14057.91|14057.91|14057.91|14057.91|14057.91|14057.91|14057.91|0
1645793340000|2022-02-25 12:49:00|14057.71|14057.71|14057.71|14057.71|14057.71|14057.71|14057.71|14057.71|0
1645793380000|2022-02-25 12:49:40|14057.5|14057.5|14058.32|14058.32|14058.32|14058.32|14057.5|14057.5|0
1645793410000|2022-02-25 12:50:10|14057.85|14057.85|14057.85|14057.85|14057.85|14057.85|14057.85|14057.85|0
1645793430000|2022-02-25 12:50:30|14059.23|14059.23|14074.16|14074.16|14074.16|14074.16|14059.23|14059.23|0
1645793440000|2022-02-25 12:50:40|14078.25|14078.25|14080.99|14080.99|14080.99|14080.99|14078.25|14078.25|0
1645793450000|2022-02-25 12:50:50|14081.4|14081.4|14086.87|14086.87|14086.87|14086.87|14081.4|14081.4|0
1645793460000|2022-02-25 12:51:00|14086.05|14086.05|14085|14085|14086.05|14086.05|14084.03|14084.03|0
1645793470000|2022-02-25 12:51:10|14086.82|14086.82|14087.94|14087.94|14087.94|14087.94|14086.82|14086.82|0
1645793490000|2022-02-25 12:51:30|14093.39|14093.39|14093.39|14093.39|14093.39|14093.39|14093.39|14093.39|0
1645793500000|2022-02-25 12:51:40|14094.2|14094.2|14087.61|14087.61|14094.2|14094.2|14087.61|14087.61|0
1645793510000|2022-02-25 12:51:50|14084.78|14084.78|14082.05|14082.05|14085.01|14085.01|14082.05|14082.05|0
1645793520000|2022-02-25 12:52:00|14078.73|14078.73|14078.34|14078.34|14079.77|14079.77|14076.9|14076.9|0
1645793540000|2022-02-25 12:52:20|14078.81|14078.81|14082.93|14082.93|14082.93|14082.93|14078.81|14078.81|0
1645793550000|2022-02-25 12:52:30|14085.38|14085.38|14085.38|14085.38|14085.38|14085.38|14085.38|14085.38|0
1645793560000|2022-02-25 12:52:40|14084.91|14084.91|14086.34|14086.34|14086.34|14086.34|14084.91|14084.91|0
1645793580000|2022-02-25 12:53:00|14087.78|14087.78|14088.45|14088.45|14088.45|14088.45|14087.78|14087.78|0
1645793590000|2022-02-25 12:53:10|14089.27|14089.27|14089.48|14089.48|14089.48|14089.48|14089.27|14089.27|0
1645793610000|2022-02-25 12:53:30|14089.68|14089.68|14091.35|14091.35|14091.35|14091.35|14089.68|14089.68|0
1645793620000|2022-02-25 12:53:40|14097.33|14097.33|14107.87|14107.87|14107.87|14107.87|14097.33|14097.33|0
1645793680000|2022-02-25 12:54:40|14109.3|14109.3|14110.12|14110.12|14110.12|14110.12|14109.3|14109.3|0
1645793710000|2022-02-25 12:55:10|14111.53|14111.53|14130.4|14130.4|14130.4|14130.4|14111.53|14111.53|0
1645793720000|2022-02-25 12:55:20|14131.31|14131.31|14129.68|14129.68|14131.31|14131.31|14129.68|14129.68|0
1645793730000|2022-02-25 12:55:30|14131.09|14131.09|14137.52|14137.52|14137.52|14137.52|14131.09|14131.09|0
1645793740000|2022-02-25 12:55:40|14139.75|14139.75|14139.19|14139.19|14139.75|14139.75|14139.19|14139.19|0
1645793750000|2022-02-25 12:55:50|14142.85|14142.85|14142.85|14142.85|14142.85|14142.85|14142.85|14142.85|0
1645793760000|2022-02-25 12:56:00|14139.27|14139.27|14137.9|14137.9|14139.73|14139.73|14137.9|14137.9|0
1645793770000|2022-02-25 12:56:10|14138.82|14138.82|14138.82|14138.82|14138.82|14138.82|14138.82|14138.82|0
1645793780000|2022-02-25 12:56:20|14139.76|14139.76|14139.2|14139.2|14139.76|14139.76|14139.2|14139.2|0
1645793790000|2022-02-25 12:56:30|14140.32|14140.32|14140.32|14140.32|14140.32|14140.32|14140.32|14140.32|0
1645793800000|2022-02-25 12:56:40|14141.95|14141.95|14147.13|14147.13|14147.13|14147.13|14141.95|14141.95|0
1645793810000|2022-02-25 12:56:50|14148.8|14148.8|14148.8|14148.8|14148.8|14148.8|14148.8|14148.8|0
1645793820000|2022-02-25 12:57:00|14151.39|14151.39|14161.14|14161.14|14161.14|14161.14|14151.19|14151.19|0
1645793830000|2022-02-25 12:57:10|14159.5|14159.5|14151.92|14151.92|14159.5|14159.5|14151.73|14151.73|0
1645793840000|2022-02-25 12:57:20|14149.06|14149.06|14146.76|14146.76|14149.06|14149.06|14146.76|14146.76|0
1645793850000|2022-02-25 12:57:30|14146.37|14146.37|14146.37|14146.37|14146.37|14146.37|14146.37|14146.37|0
1645793860000|2022-02-25 12:57:40|14145.97|14145.97|14148.84|14148.84|14148.84|14148.84|14145.97|14145.97|0
1645793870000|2022-02-25 12:57:50|14148.02|14148.02|14148.02|14148.02|14148.02|14148.02|14148.02|14148.02|0
1645793890000|2022-02-25 12:58:10|14141.49|14141.49|14141.49|14141.49|14141.49|14141.49|14141.49|14141.49|0
1645793900000|2022-02-25 12:58:20|14141.02|14141.02|14139.61|14139.61|14141.02|14141.02|14139.14|14139.14|0
1645793910000|2022-02-25 12:58:30|14138.7|14138.7|14138.7|14138.7|14138.7|14138.7|14138.7|14138.7|0
1645793920000|2022-02-25 12:58:40|14137.9|14137.9|14137.9|14137.9|14137.9|14137.9|14137.9|14137.9|0
1645793930000|2022-02-25 12:58:50|14138.3|14138.3|14138.3|14138.3|14138.3|14138.3|14138.3|14138.3|0
1645793940000|2022-02-25 12:59:00|14139.67|14139.67|14141.5|14141.5|14141.5|14141.5|14139.67|14139.67|0
1645793970000|2022-02-25 12:59:30|14140.59|14140.59|14140.59|14140.59|14140.59|14140.59|14140.59|14140.59|0
1645793980000|2022-02-25 12:59:40|14141.38|14141.38|14143.21|14143.21|14143.21|14143.21|14141.38|14141.38|0
1645794000000|2022-02-25 13:00:00|14144.33|14144.33|14138.1|14138.1|14144.8|14144.8|14138.1|14138.1|0
1645794020000|2022-02-25 13:00:20|14139.53|14139.53|14139.53|14139.53|14139.53|14139.53|14139.53|14139.53|0
1645794050000|2022-02-25 13:00:50|14135.87|14135.87|14135.87|14135.87|14135.87|14135.87|14135.87|14135.87|0
1645794060000|2022-02-25 13:01:00|14138.42|14138.42|14138.42|14138.42|14138.42|14138.42|14138.42|14138.42|0
1645794070000|2022-02-25 13:01:10|14136.99|14136.99|14136.99|14136.99|14136.99|14136.99|14136.99|14136.99|0
1645794080000|2022-02-25 13:01:20|14136.17|14136.17|14130.42|14130.42|14136.17|14136.17|14130.42|14130.42|0
1645794090000|2022-02-25 13:01:30|14130.88|14130.88|14130.88|14130.88|14130.88|14130.88|14130.88|14130.88|0
1645794110000|2022-02-25 13:01:50|14127.61|14127.61|14127.61|14127.61|14127.61|14127.61|14127.61|14127.61|0
1645794120000|2022-02-25 13:02:00|14128.07|14128.07|14128.07|14128.07|14128.07|14128.07|14128.07|14128.07|0
1645794150000|2022-02-25 13:02:30|14127.61|14127.61|14127.61|14127.61|14127.61|14127.61|14127.61|14127.61|0
1645794170000|2022-02-25 13:02:50|14127.4|14127.4|14127.4|14127.4|14127.4|14127.4|14127.4|14127.4|0
1645794200000|2022-02-25 13:03:20|14123.91|14123.91|14123.91|14123.91|14123.91|14123.91|14123.91|14123.91|0
1645794210000|2022-02-25 13:03:30|14122.08|14122.08|14119.85|14119.85|14122.08|14122.08|14119.85|14119.85|0
1645794220000|2022-02-25 13:03:40|14114.88|14114.88|14114.06|14114.06|14114.88|14114.88|14114.06|14114.06|0
1645794230000|2022-02-25 13:03:50|14116.29|14116.29|14116.29|14116.29|14116.29|14116.29|14116.29|14116.29|0
1645794250000|2022-02-25 13:04:10|14115.38|14115.38|14115.38|14115.38|14115.38|14115.38|14115.38|14115.38|0
1645794290000|2022-02-25 13:04:50|14118.56|14118.56|14118.81|14118.81|14118.81|14118.81|14113.93|14113.93|0
1645794300000|2022-02-25 13:05:00|14119.04|14119.04|14121.22|14121.22|14122.34|14122.34|14119.04|14119.04|0
1645794340000|2022-02-25 13:05:40|14122.51|14122.51|14123.33|14123.33|14123.33|14123.33|14122.51|14122.51|0
1645794350000|2022-02-25 13:05:50|14121.96|14121.96|14122.42|14122.42|14122.42|14122.42|14121.96|14121.96|0
1645794360000|2022-02-25 13:06:00|14124.21|14124.21|14134.82|14134.82|14134.82|14134.82|14124.21|14124.21|0
1645794370000|2022-02-25 13:06:10|14134|14134|14133.06|14133.06|14134|14134|14133.06|14133.06|0
1645794400000|2022-02-25 13:06:40|14132.12|14132.12|14132.12|14132.12|14132.12|14132.12|14132.12|14132.12|0
1645794420000|2022-02-25 13:07:00|14133.51|14133.51|14132.57|14132.57|14133.51|14133.51|14132.57|14132.57|0
1645794460000|2022-02-25 13:07:40|14133.04|14133.04|14133.04|14133.04|14133.04|14133.04|14133.04|14133.04|0
1645794490000|2022-02-25 13:08:10|14131.45|14131.45|14131.45|14131.45|14131.45|14131.45|14131.45|14131.45|0
1645794520000|2022-02-25 13:08:40|14132.56|14132.56|14130.31|14130.31|14132.56|14132.56|14130.31|14130.31|0
1645794540000|2022-02-25 13:09:00|14131.75|14131.75|14130.31|14130.31|14131.75|14131.75|14130.31|14130.31|0
1645794550000|2022-02-25 13:09:10|14128.48|14128.48|14128.48|14128.48|14128.48|14128.48|14128.48|14128.48|0
1645794570000|2022-02-25 13:09:30|14127.05|14127.05|14127.05|14127.05|14127.05|14127.05|14127.05|14127.05|0
1645794580000|2022-02-25 13:09:40|14126.11|14126.11|14124.69|14124.69|14126.11|14126.11|14124.69|14124.69|0
1645794600000|2022-02-25 13:10:00|14121.67|14121.67|14121.67|14121.67|14121.67|14121.67|14121.67|14121.67|0
1645794630000|2022-02-25 13:10:30|14120.03|14120.03|14116.09|14116.09|14120.03|14120.03|14116.09|14116.09|0
1645794660000|2022-02-25 13:11:00|14116.76|14116.76|14114.93|14114.93|14116.76|14116.76|14114.93|14114.93|0
1645794670000|2022-02-25 13:11:10|14114.11|14114.11|14114.11|14114.11|14114.11|14114.11|14114.11|14114.11|0
1645794710000|2022-02-25 13:11:50|14109.81|14109.81|14109.81|14109.81|14109.81|14109.81|14109.81|14109.81|0
1645794720000|2022-02-25 13:12:00|14110.63|14110.63|14114.43|14114.43|14114.43|14114.43|14109.95|14109.95|0
1645794730000|2022-02-25 13:12:10|14115.35|14115.35|14115.55|14115.55|14115.55|14115.55|14115.35|14115.35|0
1645794760000|2022-02-25 13:12:40|14116.46|14116.46|14117.46|14117.46|14117.46|14117.46|14116.46|14116.46|0
1645794780000|2022-02-25 13:13:00|14117.26|14117.26|14117.26|14117.26|14117.26|14117.26|14117.26|14117.26|0
1645794820000|2022-02-25 13:13:40|14119.09|14119.09|14118.47|14118.47|14119.09|14119.09|14118.47|14118.47|0
1645794840000|2022-02-25 13:14:00|14118.67|14118.67|14119.34|14119.34|14119.34|14119.34|14118.67|14118.67|0
1645794850000|2022-02-25 13:14:10|14119.9|14119.9|14119.9|14119.9|14119.9|14119.9|14119.9|14119.9|0
1645794910000|2022-02-25 13:15:10|14118.87|14118.87|14119.11|14119.11|14120.3|14120.3|14118.87|14118.87|0
1645794930000|2022-02-25 13:15:30|14117.68|14117.68|14117.68|14117.68|14117.68|14117.68|14117.68|14117.68|0
1645794940000|2022-02-25 13:15:40|14117.28|14117.28|14108.01|14108.01|14117.28|14117.28|14108.01|14108.01|0
1645794960000|2022-02-25 13:16:00|14109.44|14109.44|14109.67|14109.67|14109.67|14109.67|14109.44|14109.44|0
1645795000000|2022-02-25 13:16:40|14111.3|14111.3|14111.76|14111.76|14111.76|14111.76|14111.3|14111.3|0
1645795010000|2022-02-25 13:16:50|14112.58|14112.58|14116.36|14116.36|14116.36|14116.36|14112.58|14112.58|0
1645795020000|2022-02-25 13:17:00|14117.25|14117.25|14117.25|14117.25|14117.25|14117.25|14117.25|14117.25|0
1645795030000|2022-02-25 13:17:10|14114.51|14114.51|14112.26|14112.26|14114.51|14114.51|14112.26|14112.26|0
1645795040000|2022-02-25 13:17:20|14112.66|14112.66|14112.66|14112.66|14112.66|14112.66|14112.66|14112.66|0
1645795050000|2022-02-25 13:17:30|14113.47|14113.47|14112.66|14112.66|14113.47|14113.47|14112.66|14112.66|0
1645795060000|2022-02-25 13:17:40|14114.09|14114.09|14114.09|14114.09|14114.09|14114.09|14114.09|14114.09|0
1645795080000|2022-02-25 13:18:00|14115.5|14115.5|14117.18|14117.18|14117.18|14117.18|14115.5|14115.5|0
1645795110000|2022-02-25 13:18:30|14118.4|14118.4|14118.4|14118.4|14118.4|14118.4|14118.4|14118.4|0
1645795120000|2022-02-25 13:18:40|14117.59|14117.59|14117.59|14117.59|14117.59|14117.59|14117.59|14117.59|0
1645795130000|2022-02-25 13:18:50|14118.4|14118.4|14118.4|14118.4|14118.4|14118.4|14118.4|14118.4|0
1645795190000|2022-02-25 13:19:50|14120.04|14120.04|14120.04|14120.04|14120.04|14120.04|14120.04|14120.04|0
1645795200000|2022-02-25 13:20:00|14120.26|14120.26|14127.33|14127.33|14127.33|14127.33|14120.26|14120.26|0
1645795210000|2022-02-25 13:20:10|14127.54|14127.54|14128.48|14128.48|14128.48|14128.48|14127.54|14127.54|0
1645795220000|2022-02-25 13:20:20|14131.22|14131.22|14131.82|14131.82|14131.82|14131.82|14131.22|14131.22|0
1645795230000|2022-02-25 13:20:30|14132.29|14132.29|14134.62|14134.62|14134.62|14134.62|14132.29|14132.29|0
1645795250000|2022-02-25 13:20:50|14134.15|14134.15|14134.15|14134.15|14134.15|14134.15|14134.15|14134.15|0
1645795280000|2022-02-25 13:21:20|14133.55|14133.55|14132.14|14132.14|14133.55|14133.55|14132.14|14132.14|0
1645795290000|2022-02-25 13:21:30|14131.22|14131.22|14131.22|14131.22|14131.22|14131.22|14131.22|14131.22|0
1645795330000|2022-02-25 13:22:10|14131.45|14131.45|14132.26|14132.26|14132.26|14132.26|14131.45|14131.45|0
1645795340000|2022-02-25 13:22:20|14132.94|14132.94|14132.94|14132.94|14132.94|14132.94|14132.94|14132.94|0
1645795390000|2022-02-25 13:23:10|14134.76|14134.76|14134.76|14134.76|14134.76|14134.76|14134.76|14134.76|0
1645795410000|2022-02-25 13:23:30|14136.35|14136.35|14146.98|14146.98|14146.98|14146.98|14136.16|14136.16|0
1645795430000|2022-02-25 13:23:50|14148.36|14148.36|14149.3|14149.3|14149.3|14149.3|14148.36|14148.36|0
1645795440000|2022-02-25 13:24:00|14150.73|14150.73|14150.73|14150.73|14150.73|14150.73|14150.73|14150.73|0
1645795450000|2022-02-25 13:24:10|14155.31|14155.31|14155.31|14155.31|14155.31|14155.31|14155.31|14155.31|0
1645795490000|2022-02-25 13:24:50|14153.87|14153.87|14153.87|14153.87|14153.87|14153.87|14153.87|14153.87|0
1645795540000|2022-02-25 13:25:40|14152.46|14152.46|14152.46|14152.46|14152.46|14152.46|14152.46|14152.46|0
1645795560000|2022-02-25 13:26:00|14153.35|14153.35|14153.35|14153.35|14153.35|14153.35|14153.35|14153.35|0
1645795570000|2022-02-25 13:26:10|14154.27|14154.27|14154.27|14154.27|14154.27|14154.27|14154.27|14154.27|0
1645795580000|2022-02-25 13:26:20|14155.18|14155.18|14155.18|14155.18|14155.18|14155.18|14155.18|14155.18|0
1645795590000|2022-02-25 13:26:30|14155.4|14155.4|14155.4|14155.4|14155.4|14155.4|14155.4|14155.4|0
1645795610000|2022-02-25 13:26:50|14156.08|14156.08|14160.16|14160.16|14160.16|14160.16|14156.08|14156.08|0
1645795640000|2022-02-25 13:27:20|14161.08|14161.08|14178.58|14178.58|14178.58|14178.58|14161.08|14161.08|0
1645795650000|2022-02-25 13:27:30|14177.47|14177.47|14178.31|14178.31|14178.31|14178.31|14173.17|14173.17|0
1645795660000|2022-02-25 13:27:40|14177.4|14177.4|14177.4|14177.4|14177.4|14177.4|14177.4|14177.4|0
1645795700000|2022-02-25 13:28:20|14177.81|14177.81|14173.25|14173.25|14177.81|14177.81|14173.04|14173.04|0
1645795710000|2022-02-25 13:28:30|14172.43|14172.43|14172.43|14172.43|14172.43|14172.43|14172.43|14172.43|0
1645795720000|2022-02-25 13:28:40|14170.08|14170.08|14164.81|14164.81|14170.08|14170.08|14164.81|14164.81|0
1645795740000|2022-02-25 13:29:00|14162.98|14162.98|14159.69|14159.69|14162.98|14162.98|14159.69|14159.69|0
1645795800000|2022-02-25 13:30:00|14162.55|14162.55|14162.55|14162.55|14162.55|14162.55|14162.55|14162.55|0
1645795830000|2022-02-25 13:30:30|14167.13|14167.13|14169.54|14169.54|14169.73|14169.73|14167.13|14167.13|0
1645795840000|2022-02-25 13:30:40|14170.09|14170.09|14170.09|14170.09|14170.09|14170.09|14170.09|14170.09|0
1645795850000|2022-02-25 13:30:50|14168.46|14168.46|14162.85|14162.85|14168.46|14168.46|14162.85|14162.85|0
1645795870000|2022-02-25 13:31:10|14161.21|14161.21|14161.21|14161.21|14161.21|14161.21|14161.21|14161.21|0
1645795890000|2022-02-25 13:31:30|14160.39|14160.39|14162.03|14162.03|14162.03|14162.03|14160.39|14160.39|0
1645795910000|2022-02-25 13:31:50|14160.39|14160.39|14170.18|14170.18|14170.18|14170.18|14160.39|14160.39|0
1645795920000|2022-02-25 13:32:00|14169.56|14169.56|14169.35|14169.35|14169.56|14169.56|14169.35|14169.35|0
1645795960000|2022-02-25 13:32:40|14167.53|14167.53|14167.53|14167.53|14169.16|14169.16|14167.53|14167.53|0
1645795970000|2022-02-25 13:32:50|14166.61|14166.61|14166.61|14166.61|14166.61|14166.61|14166.61|14166.61|0
1645795980000|2022-02-25 13:33:00|14169.35|14169.35|14169.35|14169.35|14169.35|14169.35|14169.35|14169.35|0
1645795990000|2022-02-25 13:33:10|14167.52|14167.52|14169.35|14169.35|14169.35|14169.35|14167.52|14167.52|0
1645796000000|2022-02-25 13:33:20|14169.81|14169.81|14167.42|14167.42|14169.81|14169.81|14166.51|14166.51|0
1645796020000|2022-02-25 13:33:40|14167.87|14167.87|14167.87|14167.87|14167.87|14167.87|14167.87|14167.87|0
1645796040000|2022-02-25 13:34:00|14166.95|14166.95|14166.95|14166.95|14167.87|14167.87|14166.95|14166.95|0
1645796070000|2022-02-25 13:34:30|14167.41|14167.41|14165.12|14165.12|14167.41|14167.41|14165.12|14165.12|0
1645796080000|2022-02-25 13:34:40|14166.49|14166.49|14166.49|14166.49|14166.49|14166.49|14166.49|14166.49|0
1645796090000|2022-02-25 13:34:50|14166.7|14166.7|14166.7|14166.7|14166.7|14166.7|14166.7|14166.7|0
1645796100000|2022-02-25 13:35:00|14168.34|14168.34|14166.7|14166.7|14168.34|14168.34|14166.7|14166.7|0
1645796120000|2022-02-25 13:35:20|14167.16|14167.16|14171.1|14171.1|14171.1|14171.1|14167.16|14167.16|0
1645796130000|2022-02-25 13:35:30|14172.22|14172.22|14171.3|14171.3|14172.22|14172.22|14171.3|14171.3|0
1645796150000|2022-02-25 13:35:50|14169.67|14169.67|14169.67|14169.67|14169.67|14169.67|14169.67|14169.67|0
1645796160000|2022-02-25 13:36:00|14170.11|14170.11|14170.11|14170.11|14170.11|14170.11|14170.11|14170.11|0
1645796190000|2022-02-25 13:36:30|14171.75|14171.75|14173.38|14173.38|14173.38|14173.38|14168.48|14168.48|0
1645796200000|2022-02-25 13:36:40|14174.2|14174.2|14174.2|14174.2|14175.02|14175.02|14174.2|14174.2|0
1645796230000|2022-02-25 13:37:10|14176.03|14176.03|14176.03|14176.03|14176.03|14176.03|14176.03|14176.03|0
1645796240000|2022-02-25 13:37:20|14175.12|14175.12|14175.12|14175.12|14175.12|14175.12|14175.12|14175.12|0
1645796250000|2022-02-25 13:37:30|14174.66|14174.66|14179.36|14179.36|14179.36|14179.36|14174.66|14174.66|0
1645796260000|2022-02-25 13:37:40|14180.27|14180.27|14180.27|14180.27|14180.27|14180.27|14180.27|14180.27|0
1645796270000|2022-02-25 13:37:50|14179.36|14179.36|14179.36|14179.36|14179.36|14179.36|14179.36|14179.36|0
1645796280000|2022-02-25 13:38:00|14180.99|14180.99|14180.99|14180.99|14180.99|14180.99|14180.99|14180.99|0
1645796310000|2022-02-25 13:38:30|14182.41|14182.41|14191.64|14191.64|14191.64|14191.64|14182.41|14182.41|0
1645796330000|2022-02-25 13:38:50|14195.94|14195.94|14195.94|14195.94|14195.94|14195.94|14195.94|14195.94|0
1645796340000|2022-02-25 13:39:00|14194.51|14194.51|14192.25|14192.25|14194.51|14194.51|14192.25|14192.25|0
1645796350000|2022-02-25 13:39:10|14189.9|14189.9|14183.99|14183.99|14190.37|14190.37|14183.05|14183.05|0
1645796370000|2022-02-25 13:39:30|14184.93|14184.93|14186.36|14186.36|14186.36|14186.36|14184.93|14184.93|0
1645796380000|2022-02-25 13:39:40|14184.93|14184.93|14186.57|14186.57|14186.57|14186.57|14184.93|14184.93|0
1645796410000|2022-02-25 13:40:10|14184.98|14184.98|14184.98|14184.98|14184.98|14184.98|14184.98|14184.98|0
1645796430000|2022-02-25 13:40:30|14186.41|14186.41|14185.5|14185.5|14186.41|14186.41|14185.5|14185.5|0
1645796450000|2022-02-25 13:40:50|14186.31|14186.31|14190.91|14190.91|14190.91|14190.91|14186.31|14186.31|0
1645796460000|2022-02-25 13:41:00|14191.38|14191.38|14190.57|14190.57|14192.3|14192.3|14190.57|14190.57|0
1645796470000|2022-02-25 13:41:10|14190.77|14190.77|14190.77|14190.77|14190.77|14190.77|14190.77|14190.77|0
1645796480000|2022-02-25 13:41:20|14187.92|14187.92|14187.92|14187.92|14187.92|14187.92|14187.92|14187.92|0
1645796500000|2022-02-25 13:41:40|14184.27|14184.27|14184.27|14184.27|14184.27|14184.27|14184.27|14184.27|0
1645796510000|2022-02-25 13:41:50|14185.18|14185.18|14183.77|14183.77|14185.18|14185.18|14182.83|14182.83|0
1645796530000|2022-02-25 13:42:10|14185.21|14185.21|14183.5|14183.5|14185.21|14185.21|14183.5|14183.5|0
1645796560000|2022-02-25 13:42:40|14182.06|14182.06|14174.44|14174.44|14182.06|14182.06|14174.44|14174.44|0
1645796600000|2022-02-25 13:43:20|14173.33|14173.33|14172.05|14172.05|14173.33|14173.33|14172.05|14172.05|0
1645796620000|2022-02-25 13:43:40|14171.26|14171.26|14171.26|14171.26|14171.26|14171.26|14171.26|14171.26|0
1645796630000|2022-02-25 13:43:50|14168.51|14168.51|14168.51|14168.51|14168.51|14168.51|14168.51|14168.51|0
1645796640000|2022-02-25 13:44:00|14167.08|14167.08|14167.08|14167.08|14167.08|14167.08|14167.08|14167.08|0
1645796650000|2022-02-25 13:44:10|14166.61|14166.61|14166.61|14166.61|14166.61|14166.61|14166.61|14166.61|0
1645796660000|2022-02-25 13:44:20|14166.14|14166.14|14166.14|14166.14|14166.14|14166.14|14166.14|14166.14|0
1645796680000|2022-02-25 13:44:40|14165.69|14165.69|14165.69|14165.69|14165.69|14165.69|14165.69|14165.69|0
1645796690000|2022-02-25 13:44:50|14167.08|14167.08|14171.72|14171.72|14171.72|14171.72|14167.08|14167.08|0
1645796700000|2022-02-25 13:45:00|14172.64|14172.64|14172.64|14172.64|14172.64|14172.64|14172.64|14172.64|0
1645796710000|2022-02-25 13:45:10|14172.86|14172.86|14172.86|14172.86|14172.86|14172.86|14172.86|14172.86|0
1645796730000|2022-02-25 13:45:30|14173.68|14173.68|14175.31|14175.31|14175.31|14175.31|14173.68|14173.68|0
1645796740000|2022-02-25 13:45:40|14173.68|14173.68|14173.68|14173.68|14173.68|14173.68|14173.68|14173.68|0
1645796760000|2022-02-25 13:46:00|14172.76|14172.76|14170.21|14170.21|14172.76|14172.76|14170.21|14170.21|0
1645796790000|2022-02-25 13:46:30|14168.89|14168.89|14168.89|14168.89|14168.89|14168.89|14168.89|14168.89|0
1645796800000|2022-02-25 13:46:40|14169.36|14169.36|14169.36|14169.36|14169.36|14169.36|14169.36|14169.36|0
1645796810000|2022-02-25 13:46:50|14169.92|14169.92|14169.92|14169.92|14169.92|14169.92|14169.92|14169.92|0
1645796820000|2022-02-25 13:47:00|14168.73|14168.73|14168.73|14168.73|14168.73|14168.73|14168.73|14168.73|0
1645796850000|2022-02-25 13:47:30|14170.83|14170.83|14170.83|14170.83|14170.83|14170.83|14170.83|14170.83|0
1645796900000|2022-02-25 13:48:20|14171.65|14171.65|14170.83|14170.83|14171.65|14171.65|14170.83|14170.83|0
1645796910000|2022-02-25 13:48:30|14170.02|14170.02|14170.02|14170.02|14170.02|14170.02|14170.02|14170.02|0
1645796920000|2022-02-25 13:48:40|14169.79|14169.79|14169.79|14169.79|14169.79|14169.79|14169.79|14169.79|0
1645796940000|2022-02-25 13:49:00|14170.61|14170.61|14170.61|14170.61|14170.61|14170.61|14170.61|14170.61|0
1645796950000|2022-02-25 13:49:10|14168.97|14168.97|14168.97|14168.97|14168.97|14168.97|14168.97|14168.97|0
1645796960000|2022-02-25 13:49:20|14164.62|14164.62|14164.62|14164.62|14164.62|14164.62|14164.62|14164.62|0
1645796980000|2022-02-25 13:49:40|14163.71|14163.71|14163.71|14163.71|14163.71|14163.71|14163.71|14163.71|0
1645797000000|2022-02-25 13:50:00|14164.62|14164.62|14165.54|14165.54|14165.54|14165.54|14164.62|14164.62|0
1645797030000|2022-02-25 13:50:30|14166.21|14166.21|14166.21|14166.21|14166.21|14166.21|14166.21|14166.21|0
1645797050000|2022-02-25 13:50:50|14165.39|14165.39|14165.18|14165.18|14165.59|14165.59|14165.18|14165.18|0
1645797060000|2022-02-25 13:51:00|14166.09|14166.09|14167.85|14167.85|14167.85|14167.85|14166.09|14166.09|0
1645797100000|2022-02-25 13:51:40|14169.29|14169.29|14169.29|14169.29|14169.29|14169.29|14169.29|14169.29|0
1645797110000|2022-02-25 13:51:50|14168.47|14168.47|14169.29|14169.29|14169.29|14169.29|14168.47|14168.47|0
1645797130000|2022-02-25 13:52:10|14167.65|14167.65|14169.12|14169.12|14169.12|14169.12|14167.65|14167.65|0
1645797140000|2022-02-25 13:52:20|14167.48|14167.48|14167.48|14167.48|14167.48|14167.48|14167.48|14167.48|0
1645797160000|2022-02-25 13:52:40|14168.67|14168.67|14168.67|14168.67|14168.67|14168.67|14168.67|14168.67|0
1645797170000|2022-02-25 13:52:50|14169.49|14169.49|14169.49|14169.49|14169.49|14169.49|14169.49|14169.49|0
1645797180000|2022-02-25 13:53:00|14168.38|14168.38|14167.56|14167.56|14168.38|14168.38|14167.56|14167.56|0
1645797190000|2022-02-25 13:53:10|14166.74|14166.74|14166.74|14166.74|14166.74|14166.74|14166.74|14166.74|0
1645797220000|2022-02-25 13:53:40|14168.57|14168.57|14167.75|14167.75|14168.57|14168.57|14167.75|14167.75|0
1645797230000|2022-02-25 13:53:50|14166.81|14166.81|14166.77|14166.77|14167.71|14167.71|14166.3|14166.3|0
1645797240000|2022-02-25 13:54:00|14166.32|14166.32|14166.32|14166.32|14166.32|14166.32|14166.32|14166.32|0
1645797250000|2022-02-25 13:54:10|14167.27|14167.27|14168.08|14168.08|14168.08|14168.08|14167.27|14167.27|0
1645797260000|2022-02-25 13:54:20|14169.52|14169.52|14169.52|14169.52|14169.52|14169.52|14169.52|14169.52|0
1645797270000|2022-02-25 13:54:30|14168.96|14168.96|14168.96|14168.96|14168.96|14168.96|14168.96|14168.96|0
1645797280000|2022-02-25 13:54:40|14168.14|14168.14|14168.14|14168.14|14168.14|14168.14|14168.14|14168.14|0
1645797290000|2022-02-25 13:54:50|14163.84|14163.84|14160.13|14160.13|14163.84|14163.84|14160.13|14160.13|0
1645797300000|2022-02-25 13:55:00|14159.67|14159.67|14157.48|14157.48|14159.67|14159.67|14157.48|14157.48|0
1645797310000|2022-02-25 13:55:10|14156.66|14156.66|14159.11|14159.11|14159.11|14159.11|14156.66|14156.66|0
1645797320000|2022-02-25 13:55:20|14158.29|14158.29|14158.29|14158.29|14158.29|14158.29|14158.29|14158.29|0
1645797330000|2022-02-25 13:55:30|14156.86|14156.86|14156.04|14156.04|14156.86|14156.86|14156.04|14156.04|0
1645797340000|2022-02-25 13:55:40|14155.22|14155.22|14156.14|14156.14|14156.14|14156.14|14155.22|14155.22|0
1645797350000|2022-02-25 13:55:50|14157.57|14157.57|14157.01|14157.01|14157.57|14157.57|14157.01|14157.01|0
1645797360000|2022-02-25 13:56:00|14159.47|14159.47|14160.48|14160.48|14160.68|14160.68|14159.47|14159.47|0
1645797370000|2022-02-25 13:56:10|14160.68|14160.68|14160.88|14160.88|14160.88|14160.88|14159.86|14159.86|0
1645797380000|2022-02-25 13:56:20|14159.25|14159.25|14159.25|14159.25|14159.25|14159.25|14159.25|14159.25|0
1645797390000|2022-02-25 13:56:30|14159.64|14159.64|14161.02|14161.02|14161.02|14161.02|14159.64|14159.64|0
1645797400000|2022-02-25 13:56:40|14164.29|14164.29|14165.71|14165.71|14165.71|14165.71|14163.47|14163.47|0
1645797410000|2022-02-25 13:56:50|14165.91|14165.91|14165.91|14165.91|14165.91|14165.91|14165.91|14165.91|0
1645797420000|2022-02-25 13:57:00|14166.51|14166.51|14166.51|14166.51|14166.51|14166.51|14166.51|14166.51|0
1645797430000|2022-02-25 13:57:10|14166.71|14166.71|14166.71|14166.71|14166.71|14166.71|14166.71|14166.71|0
1645797440000|2022-02-25 13:57:20|14172.89|14172.89|14178.14|14178.14|14178.14|14178.14|14172.89|14172.89|0
1645797450000|2022-02-25 13:57:30|14179.77|14179.77|14182.19|14182.19|14182.19|14182.19|14179.77|14179.77|0
1645797470000|2022-02-25 13:57:50|14181.63|14181.63|14181.63|14181.63|14181.63|14181.63|14181.63|14181.63|0
1645797490000|2022-02-25 13:58:10|14180.81|14180.81|14181.03|14181.03|14181.03|14181.03|14180.81|14180.81|0
1645797500000|2022-02-25 13:58:20|14179.6|14179.6|14178.88|14178.88|14180.3|14180.3|14178.88|14178.88|0
1645797510000|2022-02-25 13:58:30|14177.05|14177.05|14177.05|14177.05|14177.05|14177.05|14177.05|14177.05|0
1645797520000|2022-02-25 13:58:40|14174.18|14174.18|14174.18|14174.18|14174.18|14174.18|14174.18|14174.18|0
1645797530000|2022-02-25 13:58:50|14172.77|14172.77|14172.77|14172.77|14172.77|14172.77|14172.77|14172.77|0
1645797540000|2022-02-25 13:59:00|14171.14|14171.14|14172.25|14172.25|14172.25|14172.25|14171.14|14171.14|0
1645797550000|2022-02-25 13:59:10|14172.71|14172.71|14171.08|14171.08|14172.71|14172.71|14170.26|14170.26|0
1645797560000|2022-02-25 13:59:20|14169.44|14169.44|14169.44|14169.44|14170.26|14170.26|14169.44|14169.44|0
1645797570000|2022-02-25 13:59:30|14168.97|14168.97|14168.06|14168.06|14168.97|14168.97|14168.06|14168.06|0
1645797590000|2022-02-25 13:59:50|14167.24|14167.24|14165.18|14165.18|14168.87|14168.87|14165.18|14165.18|0
1645797600000|2022-02-25 14:00:00|14164.27|14164.27|14160.32|14160.32|14164.27|14164.27|14160.32|14160.32|0
1645797610000|2022-02-25 14:00:10|14162.77|14162.77|14162.77|14162.77|14163.59|14163.59|14162.77|14162.77|0
1645797620000|2022-02-25 14:00:20|14161.14|14161.14|14160.22|14160.22|14161.14|14161.14|14160.22|14160.22|0
1645797630000|2022-02-25 14:00:30|14159.4|14159.4|14156.85|14156.85|14159.4|14159.4|14156.85|14156.85|0
1645797640000|2022-02-25 14:00:40|14156.29|14156.29|14152.92|14152.92|14156.29|14156.29|14152.92|14152.92|0
1645797650000|2022-02-25 14:00:50|14155.38|14155.38|14156.19|14156.19|14156.19|14156.19|14155.38|14155.38|0
1645797660000|2022-02-25 14:01:00|14155.4|14155.4|14149.89|14149.89|14155.4|14155.4|14149.89|14149.89|0
1645797690000|2022-02-25 14:01:30|14147.02|14147.02|14146.2|14146.2|14147.02|14147.02|14146.2|14146.2|0
1645797700000|2022-02-25 14:01:40|14148.65|14148.65|14148.46|14148.46|14148.65|14148.65|14148.46|14148.46|0
1645797710000|2022-02-25 14:01:50|14146.82|14146.82|14147.23|14147.23|14147.23|14147.23|14146.82|14146.82|0
1645797730000|2022-02-25 14:02:10|14149.68|14149.68|14149.68|14149.68|14149.68|14149.68|14149.68|14149.68|0
1645797740000|2022-02-25 14:02:20|14151.51|14151.51|14156.16|14156.16|14156.16|14156.16|14151.51|14151.51|0
1645797750000|2022-02-25 14:02:30|14156.63|14156.63|14157.45|14157.45|14157.45|14157.45|14156.63|14156.63|0
1645797770000|2022-02-25 14:02:50|14158.88|14158.88|14158.01|14158.01|14161.11|14161.11|14158.01|14158.01|0
1645797780000|2022-02-25 14:03:00|14159.12|14159.12|14159.12|14159.12|14159.12|14159.12|14159.12|14159.12|0
1645797800000|2022-02-25 14:03:20|14159.33|14159.33|14159.33|14159.33|14159.33|14159.33|14159.33|14159.33|0
1645797810000|2022-02-25 14:03:30|14158.92|14158.92|14160.08|14160.08|14160.08|14160.08|14158.92|14158.92|0
1645797820000|2022-02-25 14:03:40|14160.55|14160.55|14160.55|14160.55|14160.55|14160.55|14160.55|14160.55|0
1645797850000|2022-02-25 14:04:10|14162.19|14162.19|14162.66|14162.66|14162.66|14162.66|14162.19|14162.19|0
1645797860000|2022-02-25 14:04:20|14162.25|14162.25|14166.61|14166.61|14166.61|14166.61|14162.25|14162.25|0
1645797870000|2022-02-25 14:04:30|14168.44|14168.44|14171.35|14171.35|14171.35|14171.35|14168.44|14168.44|0
1645797880000|2022-02-25 14:04:40|14169.52|14169.52|14169.52|14169.52|14169.52|14169.52|14169.52|14169.52|0
1645797890000|2022-02-25 14:04:50|14170.95|14170.95|14170.95|14170.95|14170.95|14170.95|14170.95|14170.95|0
1645797950000|2022-02-25 14:05:50|14169.62|14169.62|14169.62|14169.62|14169.62|14169.62|14169.62|14169.62|0
1645797980000|2022-02-25 14:06:20|14170.56|14170.56|14170.56|14170.56|14170.56|14170.56|14170.56|14170.56|0
1645797990000|2022-02-25 14:06:30|14171.12|14171.12|14169.74|14169.74|14171.12|14171.12|14169.74|14169.74|0
1645798000000|2022-02-25 14:06:40|14168.31|14168.31|14169.22|14169.22|14169.22|14169.22|14168.31|14168.31|0
1645798010000|2022-02-25 14:06:50|14168.81|14168.81|14169.48|14169.48|14169.48|14169.48|14168.81|14168.81|0
1645798050000|2022-02-25 14:07:30|14169.26|14169.26|14169.26|14169.26|14169.26|14169.26|14169.26|14169.26|0
1645798080000|2022-02-25 14:08:00|14170.17|14170.17|14169.35|14169.35|14170.17|14170.17|14169.35|14169.35|0
1645798110000|2022-02-25 14:08:30|14166.2|14166.2|14166.11|14166.11|14166.67|14166.67|14166.11|14166.11|0
1645798130000|2022-02-25 14:08:50|14165.2|14165.2|14165.2|14165.2|14165.2|14165.2|14165.2|14165.2|0
1645798150000|2022-02-25 14:09:10|14164.38|14164.38|14164.38|14164.38|14164.38|14164.38|14164.38|14164.38|0
1645798170000|2022-02-25 14:09:30|14164.16|14164.16|14164.16|14164.16|14164.16|14164.16|14164.16|14164.16|0
1645798180000|2022-02-25 14:09:40|14163.24|14163.24|14161.81|14161.81|14163.24|14163.24|14161.81|14161.81|0
1645798200000|2022-02-25 14:10:00|14160.99|14160.99|14160.99|14160.99|14160.99|14160.99|14160.99|14160.99|0
1645798210000|2022-02-25 14:10:10|14159.13|14159.13|14159.13|14159.13|14159.13|14159.13|14159.13|14159.13|0
1645798260000|2022-02-25 14:11:00|14158.32|14158.32|14160.87|14160.87|14160.87|14160.87|14158.32|14158.32|0
1645798270000|2022-02-25 14:11:10|14161.78|14161.78|14162.9|14162.9|14163.45|14163.45|14161.78|14161.78|0
1645798280000|2022-02-25 14:11:20|14164.33|14164.33|14164.33|14164.33|14164.33|14164.33|14164.33|14164.33|0
1645798300000|2022-02-25 14:11:40|14165.15|14165.15|14163.51|14163.51|14165.15|14165.15|14163.51|14163.51|0
1645798310000|2022-02-25 14:11:50|14161.84|14161.84|14161.84|14161.84|14161.84|14161.84|14161.84|14161.84|0
1645798320000|2022-02-25 14:12:00|14160.93|14160.93|14160.93|14160.93|14160.93|14160.93|14160.93|14160.93|0
1645798340000|2022-02-25 14:12:20|14159.49|14159.49|14158.38|14158.38|14159.49|14159.49|14158.38|14158.38|0
1645798360000|2022-02-25 14:12:40|14157.46|14157.46|14157.46|14157.46|14157.46|14157.46|14157.46|14157.46|0
1645798410000|2022-02-25 14:13:30|14156.64|14156.64|14156.64|14156.64|14156.64|14156.64|14156.64|14156.64|0
1645798460000|2022-02-25 14:14:20|14155.23|14155.23|14153.9|14153.9|14155.23|14155.23|14153.9|14153.9|0
1645798480000|2022-02-25 14:14:40|14152.47|14152.47|14152.47|14152.47|14152.47|14152.47|14152.47|14152.47|0
1645798490000|2022-02-25 14:14:50|14153.03|14153.03|14152.58|14152.58|14153.03|14153.03|14152.58|14152.58|0
1645798500000|2022-02-25 14:15:00|14152.12|14152.12|14149.49|14149.49|14152.12|14152.12|14149.49|14149.49|0
1645798510000|2022-02-25 14:15:10|14148.58|14148.58|14148.58|14148.58|14148.58|14148.58|14148.58|14148.58|0
1645798530000|2022-02-25 14:15:30|14148.35|14148.35|14148.35|14148.35|14148.35|14148.35|14148.35|14148.35|0
1645798540000|2022-02-25 14:15:40|14147.54|14147.54|14146.52|14146.52|14147.54|14147.54|14146.52|14146.52|0
1645798550000|2022-02-25 14:15:50|14145.7|14145.7|14139.73|14139.73|14145.7|14145.7|14139.73|14139.73|0
1645798570000|2022-02-25 14:16:10|14143|14143|14143.48|14143.48|14143.48|14143.48|14143|14143|0
1645798580000|2022-02-25 14:16:20|14143.89|14143.89|14143.89|14143.89|14143.89|14143.89|14143.89|14143.89|0
1645798600000|2022-02-25 14:16:40|14143.29|14143.29|14143.91|14143.91|14143.91|14143.91|14143.29|14143.29|0
1645798640000|2022-02-25 14:17:20|14142.27|14142.27|14142.27|14142.27|14142.27|14142.27|14142.27|14142.27|0
1645798660000|2022-02-25 14:17:40|14141.66|14141.66|14141.66|14141.66|14141.66|14141.66|14141.66|14141.66|0
1645798670000|2022-02-25 14:17:50|14138.55|14138.55|14137.61|14137.61|14138.55|14138.55|14137.61|14137.61|0
1645798680000|2022-02-25 14:18:00|14135.78|14135.78|14135.32|14135.32|14135.78|14135.78|14133.88|14133.88|0
1645798700000|2022-02-25 14:18:20|14135.09|14135.09|14135.09|14135.09|14135.09|14135.09|14135.09|14135.09|0
1645798720000|2022-02-25 14:18:40|14134.27|14134.27|14134.5|14134.5|14134.5|14134.5|14134.27|14134.27|0
1645798730000|2022-02-25 14:18:50|14135.32|14135.32|14135.32|14135.32|14135.32|14135.32|14135.32|14135.32|0
1645798740000|2022-02-25 14:19:00|14134.2|14134.2|14137.22|14137.22|14137.22|14137.22|14134.2|14134.2|0
1645798760000|2022-02-25 14:19:20|14142.08|14142.08|14143.39|14143.39|14143.39|14143.39|14142.08|14142.08|0
1645798770000|2022-02-25 14:19:30|14146.26|14146.26|14146.26|14146.26|14146.26|14146.26|14146.26|14146.26|0
1645798780000|2022-02-25 14:19:40|14147.08|14147.08|14149.47|14149.47|14149.47|14149.47|14147.08|14147.08|0
1645798790000|2022-02-25 14:19:50|14150.41|14150.41|14154.91|14154.91|14154.91|14154.91|14150.41|14150.41|0
1645798800000|2022-02-25 14:20:00|14155.01|14155.01|14155.01|14155.01|14155.01|14155.01|14155.01|14155.01|0
1645798810000|2022-02-25 14:20:10|14155.93|14155.93|14153.87|14153.87|14156.74|14156.74|14153.87|14153.87|0
1645798820000|2022-02-25 14:20:20|14152.05|14152.05|14152.05|14152.05|14152.05|14152.05|14152.05|14152.05|0
1645798860000|2022-02-25 14:21:00|14152.86|14152.86|14152.86|14152.86|14152.86|14152.86|14152.86|14152.86|0
1645798900000|2022-02-25 14:21:40|14152.45|14152.45|14151.02|14151.02|14152.45|14152.45|14151.02|14151.02|0
1645798930000|2022-02-25 14:22:10|14151.58|14151.58|14151.58|14151.58|14151.58|14151.58|14151.58|14151.58|0
1645798950000|2022-02-25 14:22:30|14152.77|14152.77|14152.77|14152.77|14152.77|14152.77|14152.77|14152.77|0
1645798960000|2022-02-25 14:22:40|14153.59|14153.59|14162.76|14162.76|14162.76|14162.76|14153.59|14153.59|0
1645798970000|2022-02-25 14:22:50|14161.34|14161.34|14161.34|14161.34|14161.34|14161.34|14161.34|14161.34|0
1645799000000|2022-02-25 14:23:20|14160.53|14160.53|14160.53|14160.53|14160.53|14160.53|14160.53|14160.53|0
1645799020000|2022-02-25 14:23:40|14160.92|14160.92|14160.92|14160.92|14160.92|14160.92|14160.92|14160.92|0
1645799040000|2022-02-25 14:24:00|14160.53|14160.53|14160.53|14160.53|14160.53|14160.53|14160.53|14160.53|0
1645799060000|2022-02-25 14:24:20|14159.25|14159.25|14160.36|14160.36|14160.36|14160.36|14159.25|14159.25|0
1645799100000|2022-02-25 14:25:00|14160.17|14160.17|14161.8|14161.8|14161.8|14161.8|14160.17|14160.17|0
1645799110000|2022-02-25 14:25:10|14160.89|14160.89|14157.88|14157.88|14160.89|14160.89|14157.88|14157.88|0
1645799120000|2022-02-25 14:25:20|14157.67|14157.67|14154.86|14154.86|14157.67|14157.67|14154.86|14154.86|0
1645799130000|2022-02-25 14:25:30|14154.39|14154.39|14152.96|14152.96|14154.39|14154.39|14152.96|14152.96|0
1645799140000|2022-02-25 14:25:40|14152.14|14152.14|14147.57|14147.57|14152.14|14152.14|14147.01|14147.01|0
1645799150000|2022-02-25 14:25:50|14147.1|14147.1|14147.1|14147.1|14147.1|14147.1|14147.1|14147.1|0
1645799160000|2022-02-25 14:26:00|14147.32|14147.32|14147.54|14147.54|14147.54|14147.54|14147.32|14147.32|0
1645799170000|2022-02-25 14:26:10|14148.66|14148.66|14148.66|14148.66|14148.66|14148.66|14148.66|14148.66|0
1645799190000|2022-02-25 14:26:30|14148.1|14148.1|14148.1|14148.1|14148.1|14148.1|14148.1|14148.1|0
1645799220000|2022-02-25 14:27:00|14149.78|14149.78|14150.3|14150.3|14150.77|14150.77|14149.38|14149.38|0
1645799230000|2022-02-25 14:27:10|14150.77|14150.77|14157.8|14157.8|14157.8|14157.8|14150.77|14150.77|0
1645799240000|2022-02-25 14:27:20|14158.74|14158.74|14159.21|14159.21|14159.21|14159.21|14158.74|14158.74|0
1645799260000|2022-02-25 14:27:40|14157.58|14157.58|14154.78|14154.78|14157.58|14157.58|14154.78|14154.78|0
1645799270000|2022-02-25 14:27:50|14154.18|14154.18|14155.22|14155.22|14155.22|14155.22|14153.79|14153.79|0
1645799300000|2022-02-25 14:28:20|14152.35|14152.35|14152.35|14152.35|14152.35|14152.35|14152.35|14152.35|0
1645799320000|2022-02-25 14:28:40|14152.55|14152.55|14152.55|14152.55|14152.55|14152.55|14152.55|14152.55|0
1645799330000|2022-02-25 14:28:50|14154.22|14154.22|14154.22|14154.22|14154.22|14154.22|14154.22|14154.22|0
1645799360000|2022-02-25 14:29:20|14154.03|14154.03|14154.03|14154.03|14154.03|14154.03|14154.03|14154.03|0
1645799380000|2022-02-25 14:29:40|14151.57|14151.57|14151.57|14151.57|14151.57|14151.57|14151.57|14151.57|0
1645799390000|2022-02-25 14:29:50|14151.1|14151.1|14151.1|14151.1|14151.1|14151.1|14151.1|14151.1|0
1645799400000|2022-02-25 14:30:00|14150.19|14150.19|14144.62|14144.62|14150.19|14150.19|14144.62|14144.62|0
1645799420000|2022-02-25 14:30:20|14143.59|14143.59|14148.81|14148.81|14148.81|14148.81|14143.59|14143.59|0
1645799430000|2022-02-25 14:30:30|14147.38|14147.38|14147.38|14147.38|14147.38|14147.38|14147.38|14147.38|0
1645799440000|2022-02-25 14:30:40|14146.44|14146.44|14140.58|14140.58|14146.44|14146.44|14140.58|14140.58|0
1645799460000|2022-02-25 14:31:00|14141.05|14141.05|14138.73|14138.73|14141.05|14141.05|14138.73|14138.73|0
1645799470000|2022-02-25 14:31:10|14137.29|14137.29|14137.29|14137.29|14137.29|14137.29|14137.29|14137.29|0
1645799490000|2022-02-25 14:31:30|14136.5|14136.5|14136.5|14136.5|14136.5|14136.5|14136.5|14136.5|0
1645799510000|2022-02-25 14:31:50|14134.67|14134.67|14134.67|14134.67|14134.67|14134.67|14134.67|14134.67|0
1645799520000|2022-02-25 14:32:00|14136.5|14136.5|14136.5|14136.5|14136.5|14136.5|14136.03|14136.03|0
1645799530000|2022-02-25 14:32:10|14136.9|14136.9|14138.89|14138.89|14138.89|14138.89|14136.9|14136.9|0
1645799540000|2022-02-25 14:32:20|14137.97|14137.97|14135.32|14135.32|14137.97|14137.97|14134.5|14134.5|0
1645799570000|2022-02-25 14:32:50|14135.78|14135.78|14135.51|14135.51|14136.6|14136.6|14133.39|14133.39|0
1645799580000|2022-02-25 14:33:00|14135.05|14135.05|14135.03|14135.03|14135.5|14135.5|14135.03|14135.03|0
1645799590000|2022-02-25 14:33:10|14137.83|14137.83|14144.3|14144.3|14144.3|14144.3|14137.83|14137.83|0
1645799600000|2022-02-25 14:33:20|14144.7|14144.7|14150.6|14150.6|14150.6|14150.6|14144.7|14144.7|0
1645799620000|2022-02-25 14:33:40|14151.07|14151.07|14151.07|14151.07|14151.07|14151.07|14151.07|14151.07|0
1645799630000|2022-02-25 14:33:50|14151.98|14151.98|14155.05|14155.05|14155.05|14155.05|14151.98|14151.98|0
1645799640000|2022-02-25 14:34:00|14154.11|14154.11|14154.11|14154.11|14154.11|14154.11|14154.11|14154.11|0
1645799650000|2022-02-25 14:34:10|14154.51|14154.51|14154.51|14154.51|14154.51|14154.51|14154.51|14154.51|0
1645799660000|2022-02-25 14:34:20|14155.33|14155.33|14155.33|14155.33|14155.33|14155.33|14155.33|14155.33|0
1645799680000|2022-02-25 14:34:40|14156.32|14156.32|14156.32|14156.32|14156.32|14156.32|14156.32|14156.32|0
1645799690000|2022-02-25 14:34:50|14159.78|14159.78|14160.61|14160.61|14160.61|14160.61|14159.78|14159.78|0
1645799700000|2022-02-25 14:35:00|14158.78|14158.78|14157.14|14157.14|14158.78|14158.78|14157.14|14157.14|0
1645799730000|2022-02-25 14:35:30|14156.32|14156.32|14155.86|14155.86|14156.32|14156.32|14155.86|14155.86|0
1645799750000|2022-02-25 14:35:50|14155.64|14155.64|14155.64|14155.64|14155.64|14155.64|14155.64|14155.64|0
1645799760000|2022-02-25 14:36:00|14155.24|14155.24|14154.78|14154.78|14155.24|14155.24|14154.78|14154.78|0
1645799770000|2022-02-25 14:36:10|14155.25|14155.25|14154.66|14154.66|14155.25|14155.25|14154.66|14154.66|0
1645799790000|2022-02-25 14:36:30|14155.48|14155.48|14156.39|14156.39|14156.91|14156.91|14155.48|14155.48|0
1645799800000|2022-02-25 14:36:40|14155.57|14155.57|14154.14|14154.14|14155.57|14155.57|14154.14|14154.14|0
1645799810000|2022-02-25 14:36:50|14153.02|14153.02|14148.17|14148.17|14153.02|14153.02|14148.17|14148.17|0
1645799820000|2022-02-25 14:37:00|14149.28|14149.28|14151.25|14151.25|14151.25|14151.25|14149.28|14149.28|0
1645799830000|2022-02-25 14:37:10|14152.07|14152.07|14152.07|14152.07|14152.07|14152.07|14152.07|14152.07|0
1645799840000|2022-02-25 14:37:20|14151.16|14151.16|14151.16|14151.16|14151.16|14151.16|14151.16|14151.16|0
1645799850000|2022-02-25 14:37:30|14148.8|14148.8|14148.8|14148.8|14148.8|14148.8|14148.8|14148.8|0
1645799870000|2022-02-25 14:37:50|14147.99|14147.99|14147.99|14147.99|14147.99|14147.99|14147.99|14147.99|0
1645799880000|2022-02-25 14:38:00|14147.76|14147.76|14147.76|14147.76|14147.76|14147.76|14147.76|14147.76|0
1645799900000|2022-02-25 14:38:20|14146.94|14146.94|14148.38|14148.38|14148.38|14148.38|14146.94|14146.94|0
1645799920000|2022-02-25 14:38:40|14148.79|14148.79|14148.79|14148.79|14148.79|14148.79|14148.79|14148.79|0
1645799930000|2022-02-25 14:38:50|14147.97|14147.97|14147.97|14147.97|14147.97|14147.97|14147.97|14147.97|0
1645799940000|2022-02-25 14:39:00|14148.79|14148.79|14147.88|14147.88|14148.79|14148.79|14147.88|14147.88|0
1645799980000|2022-02-25 14:39:40|14146.96|14146.96|14146.96|14146.96|14146.96|14146.96|14146.96|14146.96|0
1645800000000|2022-02-25 14:40:00|14143.65|14143.65|14136.25|14136.25|14143.65|14143.65|14136.25|14136.25|0
1645800020000|2022-02-25 14:40:20|14135.34|14135.34|14135.34|14135.34|14135.34|14135.34|14135.34|14135.34|0
1645800040000|2022-02-25 14:40:40|14134.43|14134.43|14134.43|14134.43|14134.43|14134.43|14134.43|14134.43|0
1645800050000|2022-02-25 14:40:50|14133.95|14133.95|14133.95|14133.95|14133.95|14133.95|14133.95|14133.95|0
1645800070000|2022-02-25 14:41:10|14132.29|14132.29|14132.29|14132.29|14132.29|14132.29|14132.29|14132.29|0
1645800080000|2022-02-25 14:41:20|14130.62|14130.62|14130.62|14130.62|14130.62|14130.62|14130.62|14130.62|0
1645800090000|2022-02-25 14:41:30|14129.8|14129.8|14129.8|14129.8|14129.8|14129.8|14129.8|14129.8|0
1645800100000|2022-02-25 14:41:40|14130.71|14130.71|14130.71|14130.71|14130.71|14130.71|14130.71|14130.71|0
1645800110000|2022-02-25 14:41:50|14129.77|14129.77|14129.77|14129.77|14129.77|14129.77|14129.77|14129.77|0
1645800120000|2022-02-25 14:42:00|14128.86|14128.86|14133.11|14133.11|14133.11|14133.11|14128.86|14128.86|0
1645800130000|2022-02-25 14:42:10|14134.02|14134.02|14134.64|14134.64|14134.64|14134.64|14133.2|14133.2|0
1645800140000|2022-02-25 14:42:20|14133.2|14133.2|14133.66|14133.66|14133.66|14133.66|14133.2|14133.2|0
1645800150000|2022-02-25 14:42:30|14132.25|14132.25|14131.33|14131.33|14132.25|14132.25|14131.33|14131.33|0
1645800160000|2022-02-25 14:42:40|14130.86|14130.86|14123.98|14123.98|14130.86|14130.86|14123.98|14123.98|0
1645800180000|2022-02-25 14:43:00|14123.16|14123.16|14111.46|14111.46|14123.16|14123.16|14110.55|14110.55|0
1645800190000|2022-02-25 14:43:10|14110.64|14110.64|14109.72|14109.72|14110.64|14110.64|14108.29|14108.29|0
1645800200000|2022-02-25 14:43:20|14109.5|14109.5|14104.91|14104.91|14109.5|14109.5|14104.91|14104.91|0
1645800220000|2022-02-25 14:43:40|14106.74|14106.74|14104.91|14104.91|14106.74|14106.74|14104.91|14104.91|0
1645800240000|2022-02-25 14:44:00|14105.83|14105.83|14105.47|14105.47|14106.59|14106.59|14105.47|14105.47|0
1645800250000|2022-02-25 14:44:10|14104.91|14104.91|14104.91|14104.91|14104.91|14104.91|14104.91|14104.91|0
1645800280000|2022-02-25 14:44:40|14104.46|14104.46|14105.01|14105.01|14105.01|14105.01|14104.46|14104.46|0
1645800300000|2022-02-25 14:45:00|14102.56|14102.56|14107.19|14107.19|14107.19|14107.19|14102.56|14102.56|0
1645800310000|2022-02-25 14:45:10|14108.01|14108.01|14112.08|14112.08|14112.08|14112.08|14108.01|14108.01|0
1645800320000|2022-02-25 14:45:20|14111.53|14111.53|14110.44|14110.44|14111.87|14111.87|14110.44|14110.44|0
1645800360000|2022-02-25 14:46:00|14112.27|14112.27|14114.15|14114.15|14114.15|14114.15|14112.27|14112.27|0
1645800420000|2022-02-25 14:47:00|14114.77|14114.77|14125.63|14125.63|14125.63|14125.63|14114.77|14114.77|0
1645800450000|2022-02-25 14:47:30|14126.45|14126.45|14126.45|14126.45|14126.45|14126.45|14126.45|14126.45|0
1645800460000|2022-02-25 14:47:40|14127.88|14127.88|14127.88|14127.88|14127.88|14127.88|14127.88|14127.88|0
1645800470000|2022-02-25 14:47:50|14121.84|14121.84|14121.84|14121.84|14121.84|14121.84|14121.84|14121.84|0
1645800490000|2022-02-25 14:48:10|14122.66|14122.66|14122.66|14122.66|14122.66|14122.66|14122.66|14122.66|0
1645800510000|2022-02-25 14:48:30|14121.22|14121.22|14121.22|14121.22|14121.22|14121.22|14121.22|14121.22|0
1645800540000|2022-02-25 14:49:00|14120.23|14120.23|14120.23|14120.23|14120.23|14120.23|14120.23|14120.23|0
1645800550000|2022-02-25 14:49:10|14118.79|14118.79|14118.79|14118.79|14118.79|14118.79|14118.79|14118.79|0
1645800560000|2022-02-25 14:49:20|14116.96|14116.96|14116.96|14116.96|14116.96|14116.96|14116.96|14116.96|0
1645800590000|2022-02-25 14:49:50|14116.76|14116.76|14116.76|14116.76|14116.76|14116.76|14116.76|14116.76|0
1645800610000|2022-02-25 14:50:10|14116.96|14116.96|14117.78|14117.78|14117.78|14117.78|14116.96|14116.96|0
1645800620000|2022-02-25 14:50:20|14116.96|14116.96|14116.96|14116.96|14116.96|14116.96|14116.96|14116.96|0
1645800630000|2022-02-25 14:50:30|14113.92|14113.92|14112.41|14112.41|14113.92|14113.92|14110.58|14110.58|0
1645800640000|2022-02-25 14:50:40|14113.23|14113.23|14106.92|14106.92|14113.23|14113.23|14106.92|14106.92|0
1645800650000|2022-02-25 14:50:50|14105.73|14105.73|14103.41|14103.41|14105.73|14105.73|14103.41|14103.41|0
1645800660000|2022-02-25 14:51:00|14101.78|14101.78|14101.78|14101.78|14101.78|14101.78|14101.78|14101.78|0
1645800670000|2022-02-25 14:51:10|14102.34|14102.34|14102.81|14102.81|14102.81|14102.81|14102.34|14102.34|0
1645800680000|2022-02-25 14:51:20|14101.42|14101.42|14102.03|14102.03|14102.03|14102.03|14100.59|14100.59|0
1645800690000|2022-02-25 14:51:30|14101.21|14101.21|14101.21|14101.21|14101.21|14101.21|14101.21|14101.21|0
1645800710000|2022-02-25 14:51:50|14099.78|14099.78|14099.55|14099.55|14099.78|14099.78|14099.55|14099.55|0
1645800740000|2022-02-25 14:52:20|14097.72|14097.72|14097.86|14097.86|14098.64|14098.64|14097.72|14097.72|0
1645800760000|2022-02-25 14:52:40|14097.04|14097.04|14097.04|14097.04|14097.04|14097.04|14097.04|14097.04|0
1645800780000|2022-02-25 14:53:00|14096.59|14096.59|14097.41|14097.41|14097.41|14097.41|14096.59|14096.59|0
1645800790000|2022-02-25 14:53:10|14096|14096|14087.49|14087.49|14096|14096|14087.49|14087.49|0
1645800800000|2022-02-25 14:53:20|14085.86|14085.86|14088.73|14088.73|14090.16|14090.16|14085.86|14085.86|0
1645800830000|2022-02-25 14:53:50|14087.83|14087.83|14087.83|14087.83|14087.83|14087.83|14087.83|14087.83|0
1645800840000|2022-02-25 14:54:00|14085.09|14085.09|14082.96|14082.96|14085.91|14085.91|14082.96|14082.96|0
1645800850000|2022-02-25 14:54:10|14083.63|14083.63|14083.63|14083.63|14083.63|14083.63|14083.63|14083.63|0
1645800860000|2022-02-25 14:54:20|14083.85|14083.85|14083.85|14083.85|14083.85|14083.85|14083.85|14083.85|0
1645800880000|2022-02-25 14:54:40|14084.99|14084.99|14088.9|14088.9|14089.72|14089.72|14084.99|14084.99|0
1645800900000|2022-02-25 14:55:00|14090.01|14090.01|14093.21|14093.21|14093.21|14093.21|14090.01|14090.01|0
1645800910000|2022-02-25 14:55:10|14094.15|14094.15|14094.75|14094.75|14094.75|14094.75|14094.15|14094.15|0
1645800920000|2022-02-25 14:55:20|14095.67|14095.67|14095.67|14095.67|14095.67|14095.67|14095.67|14095.67|0
1645800930000|2022-02-25 14:55:30|14094.26|14094.26|14094.26|14094.26|14094.26|14094.26|14094.26|14094.26|0
1645800940000|2022-02-25 14:55:40|14093.34|14093.34|14093.74|14093.74|14093.74|14093.74|14093.34|14093.34|0
1645800950000|2022-02-25 14:55:50|14091.91|14091.91|14091.91|14091.91|14091.91|14091.91|14091.91|14091.91|0
1645800960000|2022-02-25 14:56:00|14090.27|14090.27|14088.02|14088.02|14090.27|14090.27|14088.02|14088.02|0
1645800990000|2022-02-25 14:56:30|14087.8|14087.8|14087.35|14087.35|14087.8|14087.8|14087.35|14087.35|0
1645801000000|2022-02-25 14:56:40|14085.92|14085.92|14085.92|14085.92|14085.92|14085.92|14085.92|14085.92|0
1645801010000|2022-02-25 14:56:50|14085.71|14085.71|14077.47|14077.47|14085.71|14085.71|14077.47|14077.47|0
1645801020000|2022-02-25 14:57:00|14076.27|14076.27|14072.85|14072.85|14076.27|14076.27|14072.85|14072.85|0
1645801030000|2022-02-25 14:57:10|14072.44|14072.44|14070.61|14070.61|14072.44|14072.44|14070.61|14070.61|0
1645801040000|2022-02-25 14:57:20|14071.01|14071.01|14068.86|14068.86|14071.01|14071.01|14068.86|14068.86|0
1645801050000|2022-02-25 14:57:30|14065.59|14065.59|14065.59|14065.59|14065.59|14065.59|14065.59|14065.59|0
1645801070000|2022-02-25 14:57:50|14066.5|14066.5|14066.03|14066.03|14066.5|14066.5|14066.03|14066.03|0
1645801080000|2022-02-25 14:58:00|14068.48|14068.48|14068.48|14068.48|14068.48|14068.48|14068.48|14068.48|0
1645801100000|2022-02-25 14:58:20|14066.85|14066.85|14066.85|14066.85|14066.85|14066.85|14066.85|14066.85|0
1645801130000|2022-02-25 14:58:50|14066.63|14066.63|14067.22|14067.22|14067.22|14067.22|14066.63|14066.63|0
1645801160000|2022-02-25 14:59:20|14068.04|14068.04|14068.04|14068.04|14068.04|14068.04|14068.04|14068.04|0
1645801170000|2022-02-25 14:59:30|14067.63|14067.63|14067.63|14067.63|14067.63|14067.63|14067.63|14067.63|0
1645801180000|2022-02-25 14:59:40|14067.17|14067.17|14065.36|14065.36|14067.17|14067.17|14065.36|14065.36|0
1645801200000|2022-02-25 15:00:00|14065.77|14065.77|14068.43|14068.43|14068.43|14068.43|14065.77|14065.77|0
1645801210000|2022-02-25 15:00:10|14067.52|14067.52|14060.15|14060.15|14067.52|14067.52|14060.15|14060.15|0
1645801220000|2022-02-25 15:00:20|14058.32|14058.32|14058.32|14058.32|14058.32|14058.32|14058.32|14058.32|0
1645801230000|2022-02-25 15:00:30|14057.5|14057.5|14057.5|14057.5|14057.5|14057.5|14057.5|14057.5|0
1645801250000|2022-02-25 15:00:50|14055.67|14055.67|14055.67|14055.67|14055.67|14055.67|14055.67|14055.67|0
1645801260000|2022-02-25 15:01:00|14052.89|14052.89|14037.42|14037.42|14052.89|14052.89|14037.42|14037.42|0
1645801270000|2022-02-25 15:01:10|14038.33|14038.33|14038.33|14038.33|14038.33|14038.33|14038.33|14038.33|0
1645801280000|2022-02-25 15:01:20|14037.88|14037.88|14047.37|14047.37|14047.37|14047.37|14037.88|14037.88|0
1645801310000|2022-02-25 15:01:50|14049.16|14049.16|14049.16|14049.16|14049.16|14049.16|14049.16|14049.16|0
1645801320000|2022-02-25 15:02:00|14048.7|14048.7|14048.7|14048.7|14048.7|14048.7|14048.7|14048.7|0
1645801330000|2022-02-25 15:02:10|14047.29|14047.29|14047.29|14047.29|14047.29|14047.29|14047.29|14047.29|0
1645801340000|2022-02-25 15:02:20|14045.86|14045.86|14046.77|14046.77|14046.77|14046.77|14045.86|14045.86|0
1645801380000|2022-02-25 15:03:00|14047.22|14047.22|14047.22|14047.22|14047.22|14047.22|14047.22|14047.22|0
1645801390000|2022-02-25 15:03:10|14048.66|14048.66|14051.94|14051.94|14051.94|14051.94|14047.24|14047.24|0
1645801400000|2022-02-25 15:03:20|14053.35|14053.35|14054.17|14054.17|14054.17|14054.17|14053.35|14053.35|0
1645801420000|2022-02-25 15:03:40|14053.7|14053.7|14048.19|14048.19|14053.7|14053.7|14048.19|14048.19|0
1645801430000|2022-02-25 15:03:50|14048.4|14048.4|14048.87|14048.87|14048.87|14048.87|14048.4|14048.4|0
1645801450000|2022-02-25 15:04:10|14049.07|14049.07|14049.28|14049.28|14049.28|14049.28|14049.07|14049.07|0
1645801460000|2022-02-25 15:04:20|14050.71|14050.71|14056.54|14056.54|14056.54|14056.54|14050.71|14050.71|0
1645801470000|2022-02-25 15:04:30|14057.1|14057.1|14055.67|14055.67|14057.1|14057.1|14055.67|14055.67|0
1645801480000|2022-02-25 15:04:40|14053.78|14053.78|14053.56|14053.56|14053.78|14053.78|14053.56|14053.56|0
1645801490000|2022-02-25 15:04:50|14051.92|14051.92|14048.85|14048.85|14051.92|14051.92|14048.85|14048.85|0
1645801500000|2022-02-25 15:05:00|14047.73|14047.73|14046.4|14046.4|14047.73|14047.73|14046.4|14046.4|0
1645801520000|2022-02-25 15:05:20|14047.32|14047.32|14047.32|14047.32|14047.32|14047.32|14047.32|14047.32|0
1645801530000|2022-02-25 15:05:30|14048.61|14048.61|14049.07|14049.07|14049.07|14049.07|14048.61|14048.61|0
1645801570000|2022-02-25 15:06:10|14050.29|14050.29|14050.29|14050.29|14050.29|14050.29|14050.29|14050.29|0
1645801580000|2022-02-25 15:06:20|14050.96|14050.96|14050.96|14050.96|14050.96|14050.96|14050.96|14050.96|0
1645801590000|2022-02-25 15:06:30|14052.4|14052.4|14064.83|14064.83|14064.96|14064.96|14052.4|14052.4|0
1645801600000|2022-02-25 15:06:40|14066.42|14066.42|14066.28|14066.28|14066.69|14066.69|14066.02|14066.02|0
1645801610000|2022-02-25 15:06:50|14064.18|14064.18|14064.7|14064.7|14065.59|14065.59|14064.18|14064.18|0
1645801650000|2022-02-25 15:07:30|14063.78|14063.78|14058.48|14058.48|14063.78|14063.78|14058.48|14058.48|0
1645801670000|2022-02-25 15:07:50|14059.91|14059.91|14059.91|14059.91|14059.91|14059.91|14059.91|14059.91|0
1645801680000|2022-02-25 15:08:00|14060.83|14060.83|14060.83|14060.83|14060.83|14060.83|14060.83|14060.83|0
1645801690000|2022-02-25 15:08:10|14062.46|14062.46|14063.15|14063.15|14063.15|14063.15|14062.46|14062.46|0
1645801700000|2022-02-25 15:08:20|14063.96|14063.96|14064.43|14064.43|14064.43|14064.43|14063.96|14063.96|0
1645801740000|2022-02-25 15:09:00|14063|14063|14062.53|14062.53|14063|14063|14062.53|14062.53|0
1645801750000|2022-02-25 15:09:10|14062.36|14062.36|14062.15|14062.15|14062.36|14062.36|14062.15|14062.15|0
1645801770000|2022-02-25 15:09:30|14062.97|14062.97|14064.6|14064.6|14064.6|14064.6|14062.97|14062.97|0
1645801780000|2022-02-25 15:09:40|14065.16|14065.16|14065.16|14065.16|14065.16|14065.16|14065.16|14065.16|0
1645801800000|2022-02-25 15:10:00|14063.53|14063.53|14063.53|14063.53|14063.53|14063.53|14063.53|14063.53|0
1645801830000|2022-02-25 15:10:30|14064.47|14064.47|14063.53|14063.53|14064.47|14064.47|14063.53|14063.53|0
1645801840000|2022-02-25 15:10:40|14064.64|14064.64|14066.89|14066.89|14066.89|14066.89|14064.64|14064.64|0
1645801850000|2022-02-25 15:10:50|14064.53|14064.53|14064.53|14064.53|14064.53|14064.53|14064.53|14064.53|0
1645801870000|2022-02-25 15:11:10|14063.62|14063.62|14063.62|14063.62|14063.62|14063.62|14063.62|14063.62|0
1645801880000|2022-02-25 15:11:20|14065.05|14065.05|14065.05|14065.05|14065.05|14065.05|14065.05|14065.05|0
1645801890000|2022-02-25 15:11:30|14064.23|14064.23|14064.23|14064.23|14064.23|14064.23|14064.23|14064.23|0
1645801910000|2022-02-25 15:11:50|14062.8|14062.8|14052.76|14052.76|14062.8|14062.8|14052.76|14052.76|0
1645801920000|2022-02-25 15:12:00|14051.95|14051.95|14047.38|14047.38|14051.95|14051.95|14047.38|14047.38|0
1645801930000|2022-02-25 15:12:10|14038.77|14038.77|14039.56|14039.56|14039.56|14039.56|14038.77|14038.77|0
1645801940000|2022-02-25 15:12:20|14038.15|14038.15|14039.09|14039.09|14039.09|14039.09|14038.15|14038.15|0
1645801950000|2022-02-25 15:12:30|14038.54|14038.54|14036.71|14036.71|14038.54|14038.54|14036.71|14036.71|0
1645801960000|2022-02-25 15:12:40|14037.15|14037.15|14037.15|14037.15|14037.15|14037.15|14037.15|14037.15|0
1645801970000|2022-02-25 15:12:50|14036.6|14036.6|14036.15|14036.15|14036.6|14036.6|14036.15|14036.15|0
1645801990000|2022-02-25 15:13:10|14035.95|14035.95|14031.93|14031.93|14035.95|14035.95|14030.5|14030.5|0
1645802000000|2022-02-25 15:13:20|14032.39|14032.39|14033.31|14033.31|14033.31|14033.31|14032.39|14032.39|0
1645802010000|2022-02-25 15:13:30|14031.67|14031.67|14037.18|14037.18|14037.18|14037.18|14031.67|14031.67|0
1645802020000|2022-02-25 15:13:40|14038.1|14038.1|14045.17|14045.17|14045.17|14045.17|14038.1|14038.1|0
1645802030000|2022-02-25 15:13:50|14045.89|14045.89|14044.95|14044.95|14045.89|14045.89|14044.95|14044.95|0
1645802040000|2022-02-25 15:14:00|14044.03|14044.03|14043.68|14043.68|14044.03|14044.03|14043.12|14043.12|0
1645802050000|2022-02-25 15:14:10|14042.76|14042.76|14041.8|14041.8|14043.43|14043.43|14041.8|14041.8|0
1645802060000|2022-02-25 15:14:20|14040.86|14040.86|14039.33|14039.33|14040.86|14040.86|14039.33|14039.33|0
1645802070000|2022-02-25 15:14:30|14038.93|14038.93|14036.53|14036.53|14038.93|14038.93|14036.3|14036.3|0
1645802100000|2022-02-25 15:15:00|14034.89|14034.89|14034.89|14034.89|14034.89|14034.89|14034.89|14034.89|0
1645802130000|2022-02-25 15:15:30|14034.67|14034.67|14043.29|14043.29|14043.29|14043.29|14034.67|14034.67|0
1645802150000|2022-02-25 15:15:50|14042.35|14042.35|14042.35|14042.35|14042.35|14042.35|14042.35|14042.35|0
1645802160000|2022-02-25 15:16:00|14044.18|14044.18|14044.18|14044.18|14044.18|14044.18|14044.18|14044.18|0
1645802240000|2022-02-25 15:17:20|14044.64|14044.64|14044.64|14044.64|14044.64|14044.64|14044.64|14044.64|0
1645802250000|2022-02-25 15:17:30|14043.72|14043.72|14049.82|14049.82|14050.29|14050.29|14043.72|14043.72|0
1645802260000|2022-02-25 15:17:40|14050.29|14050.29|14051.66|14051.66|14051.66|14051.66|14050.29|14050.29|0
1645802280000|2022-02-25 15:18:00|14051.1|14051.1|14051.1|14051.1|14051.1|14051.1|14051.1|14051.1|0
1645802300000|2022-02-25 15:18:20|14051.77|14051.77|14052.69|14052.69|14052.69|14052.69|14051.77|14051.77|0
1645802360000|2022-02-25 15:19:20|14051.75|14051.75|14051.75|14051.75|14051.75|14051.75|14051.75|14051.75|0
1645802370000|2022-02-25 15:19:30|14052.34|14052.34|14052.34|14052.34|14052.34|14052.34|14052.34|14052.34|0
1645802390000|2022-02-25 15:19:50|14053.78|14053.78|14053.78|14053.78|14053.78|14053.78|14053.78|14053.78|0
1645802400000|2022-02-25 15:20:00|14053.58|14053.58|14053.12|14053.12|14053.58|14053.58|14053.12|14053.12|0
1645802420000|2022-02-25 15:20:20|14053.94|14053.94|14053.94|14053.94|14053.94|14053.94|14053.94|14053.94|0
1645802430000|2022-02-25 15:20:30|14055.77|14055.77|14056.92|14056.92|14056.92|14056.92|14055.77|14055.77|0
1645802460000|2022-02-25 15:21:00|14056.5|14056.5|14057.32|14057.32|14057.32|14057.32|14056.5|14056.5|0
1645802480000|2022-02-25 15:21:20|14059|14059|14066.09|14066.09|14066.09|14066.09|14058.44|14058.44|0
1645802490000|2022-02-25 15:21:30|14067.01|14067.01|14055.25|14055.25|14067.01|14067.01|14055.25|14055.25|0
1645802500000|2022-02-25 15:21:40|14055.92|14055.92|14055.92|14055.92|14055.92|14055.92|14055.92|14055.92|0
1645802510000|2022-02-25 15:21:50|14057.59|14057.59|14061.41|14061.41|14061.41|14061.41|14057.59|14057.59|0
1645802520000|2022-02-25 15:22:00|14056.42|14056.42|14047.74|14047.74|14056.56|14056.56|14047.74|14047.74|0
1645802530000|2022-02-25 15:22:10|14047.18|14047.18|14047.58|14047.58|14047.58|14047.58|14047.18|14047.18|0
1645802540000|2022-02-25 15:22:20|14047.38|14047.38|14048.81|14048.81|14048.81|14048.81|14047.38|14047.38|0
1645802550000|2022-02-25 15:22:30|14050.25|14050.25|14050.25|14050.25|14050.25|14050.25|14050.25|14050.25|0
1645802560000|2022-02-25 15:22:40|14051.3|14051.3|14051.76|14051.76|14051.76|14051.76|14051.3|14051.3|0
1645802580000|2022-02-25 15:23:00|14052.67|14052.67|14053.38|14053.38|14053.59|14053.59|14052.67|14052.67|0
1645802590000|2022-02-25 15:23:10|14054.38|14054.38|14054.82|14054.82|14054.82|14054.82|14054.38|14054.38|0
1645802600000|2022-02-25 15:23:20|14055.22|14055.22|14055.68|14055.68|14055.68|14055.68|14055.22|14055.22|0
1645802610000|2022-02-25 15:23:30|14057.09|14057.09|14063.91|14063.91|14063.91|14063.91|14056.62|14056.62|0
1645802620000|2022-02-25 15:23:40|14064.59|14064.59|14065.97|14065.97|14065.97|14065.97|14064.59|14064.59|0
1645802630000|2022-02-25 15:23:50|14066.2|14066.2|14066.43|14066.43|14067.11|14067.11|14066.2|14066.2|0
1645802660000|2022-02-25 15:24:20|14066.64|14066.64|14071.86|14071.86|14071.86|14071.86|14066.64|14066.64|0
1645802670000|2022-02-25 15:24:30|14072.27|14072.27|14073.18|14073.18|14073.18|14073.18|14072.27|14072.27|0
1645802680000|2022-02-25 15:24:40|14071.75|14071.75|14071.85|14071.85|14072.77|14072.77|14071.75|14071.75|0
1645802700000|2022-02-25 15:25:00|14072.11|14072.11|14072.11|14072.11|14072.11|14072.11|14072.11|14072.11|0
1645802750000|2022-02-25 15:25:50|14073.54|14073.54|14075.47|14075.47|14075.47|14075.47|14073.54|14073.54|0
1645802760000|2022-02-25 15:26:00|14077.51|14077.51|14078.01|14078.01|14078.92|14078.92|14077.51|14077.51|0
1645802770000|2022-02-25 15:26:10|14077.54|14077.54|14076.62|14076.62|14077.54|14077.54|14076.62|14076.62|0
1645802780000|2022-02-25 15:26:20|14073.84|14073.84|14069.58|14069.58|14073.84|14073.84|14069.58|14069.58|0
1645802790000|2022-02-25 15:26:30|14067.94|14067.94|14066.53|14066.53|14067.94|14067.94|14066.53|14066.53|0
1645802800000|2022-02-25 15:26:40|14066.31|14066.31|14065.71|14065.71|14066.31|14066.31|14065.71|14065.71|0
1645802830000|2022-02-25 15:27:10|14064.04|14064.04|14064.04|14064.04|14064.04|14064.04|14064.04|14064.04|0
1645802840000|2022-02-25 15:27:20|14063.81|14063.81|14063.81|14063.81|14063.81|14063.81|14063.81|14063.81|0
1645802860000|2022-02-25 15:27:40|14062.87|14062.87|14057.42|14057.42|14062.87|14062.87|14057.07|14057.07|0
1645802870000|2022-02-25 15:27:50|14056.51|14056.51|14056.51|14056.51|14056.51|14056.51|14056.51|14056.51|0
1645802890000|2022-02-25 15:28:10|14056.03|14056.03|14061.88|14061.88|14061.88|14061.88|14056.03|14056.03|0
1645802900000|2022-02-25 15:28:20|14062.35|14062.35|14062.35|14062.35|14062.35|14062.35|14062.35|14062.35|0
1645802910000|2022-02-25 15:28:30|14062.82|14062.82|14063.64|14063.64|14063.64|14063.64|14062.82|14062.82|0
1645802920000|2022-02-25 15:28:40|14064.76|14064.76|14066.85|14066.85|14066.85|14066.85|14064.76|14064.76|0
1645802930000|2022-02-25 15:28:50|14067.41|14067.41|14074.38|14074.38|14074.38|14074.38|14067.41|14067.41|0
1645802940000|2022-02-25 15:29:00|14075.37|14075.37|14077.22|14077.22|14077.22|14077.22|14075.37|14075.37|0
1645802950000|2022-02-25 15:29:10|14077.68|14077.68|14077.68|14077.68|14077.68|14077.68|14077.68|14077.68|0
1645802960000|2022-02-25 15:29:20|14080.5|14080.5|14089.1|14089.1|14089.1|14089.1|14080.5|14080.5|0
1645802970000|2022-02-25 15:29:30|14088.9|14088.9|14088.9|14088.9|14088.9|14088.9|14088.9|14088.9|0
1645802980000|2022-02-25 15:29:40|14087.78|14087.78|14087.78|14087.78|14087.78|14087.78|14087.78|14087.78|0
1645803000000|2022-02-25 15:30:00|14092.29|14092.29|14091.47|14091.47|14092.29|14092.29|14091.47|14091.47|0
1645803010000|2022-02-25 15:30:10|14091.26|14091.26|14091.26|14091.26|14091.26|14091.26|14091.26|14091.26|0
1645803020000|2022-02-25 15:30:20|14091.93|14091.93|14091.93|14091.93|14091.93|14091.93|14091.93|14091.93|0
1645803040000|2022-02-25 15:30:40|14093.57|14093.57|14095.4|14095.4|14095.4|14095.4|14093.57|14093.57|0
1645803060000|2022-02-25 15:31:00|14096.83|14096.83|14096.83|14096.83|14096.83|14096.83|14096.83|14096.83|0
1645803070000|2022-02-25 15:31:10|14096.37|14096.37|14096.37|14096.37|14096.37|14096.37|14096.37|14096.37|0
1645803080000|2022-02-25 15:31:20|14098.16|14098.16|14098.16|14098.16|14098.16|14098.16|14098.16|14098.16|0
1645803110000|2022-02-25 15:31:50|14098.39|14098.39|14098.39|14098.39|14098.39|14098.39|14098.39|14098.39|0
1645803120000|2022-02-25 15:32:00|14098.61|14098.61|14098.01|14098.01|14098.61|14098.61|14098.01|14098.01|0
1645803140000|2022-02-25 15:32:20|14097.04|14097.04|14097.04|14097.04|14097.04|14097.04|14097.04|14097.04|0
1645803150000|2022-02-25 15:32:30|14096.57|14096.57|14094.89|14094.89|14096.57|14096.57|14094.67|14094.67|0
1645803160000|2022-02-25 15:32:40|14095.1|14095.1|14095.1|14095.1|14095.1|14095.1|14095.1|14095.1|0
1645803180000|2022-02-25 15:33:00|14095.3|14095.3|14095.3|14095.3|14095.3|14095.3|14095.3|14095.3|0
1645803190000|2022-02-25 15:33:10|14094.49|14094.49|14094.49|14094.49|14094.49|14094.49|14094.49|14094.49|0
1645803200000|2022-02-25 15:33:20|14093.89|14093.89|14094.68|14094.68|14094.8|14094.8|14093.86|14093.86|0
1645803240000|2022-02-25 15:34:00|14095.62|14095.62|14095.62|14095.62|14095.62|14095.62|14095.62|14095.62|0
1645803260000|2022-02-25 15:34:20|14097.06|14097.06|14099.5|14099.5|14099.5|14099.5|14095.62|14095.62|0
1645803300000|2022-02-25 15:35:00|14100.06|14100.06|14100.82|14100.82|14100.82|14100.82|14100.06|14100.06|0
1645803310000|2022-02-25 15:35:10|14101.03|14101.03|14103.68|14103.68|14103.68|14103.68|14101.03|14101.03|0
1645803340000|2022-02-25 15:35:40|14105.51|14105.51|14105.51|14105.51|14105.51|14105.51|14105.51|14105.51|0
1645803360000|2022-02-25 15:36:00|14105.04|14105.04|14101.05|14101.05|14105.04|14105.04|14100.49|14100.49|0
1645803370000|2022-02-25 15:36:10|14101.96|14101.96|14106.45|14106.45|14106.45|14106.45|14101.96|14101.96|0
1645803380000|2022-02-25 15:36:20|14106.23|14106.23|14106.23|14106.23|14106.23|14106.23|14106.23|14106.23|0
1645803390000|2022-02-25 15:36:30|14105.32|14105.32|14105.32|14105.32|14105.32|14105.32|14105.32|14105.32|0
1645803420000|2022-02-25 15:37:00|14104.32|14104.32|14104.32|14104.32|14104.32|14104.32|14104.32|14104.32|0
1645803430000|2022-02-25 15:37:10|14101.55|14101.55|14100.59|14100.59|14101.55|14101.55|14100.12|14100.12|0
1645803460000|2022-02-25 15:37:40|14101.41|14101.41|14101.41|14101.41|14101.41|14101.41|14101.41|14101.41|0
1645803470000|2022-02-25 15:37:50|14099.58|14099.58|14099.58|14099.58|14099.58|14099.58|14099.58|14099.58|0
1645803510000|2022-02-25 15:38:30|14099.35|14099.35|14100.47|14100.47|14100.47|14100.47|14099.35|14099.35|0
1645803520000|2022-02-25 15:38:40|14102.3|14102.3|14102.3|14102.3|14102.3|14102.3|14102.3|14102.3|0
1645803530000|2022-02-25 15:38:50|14102.5|14102.5|14102.5|14102.5|14102.5|14102.5|14102.5|14102.5|0
1645803540000|2022-02-25 15:39:00|14103.45|14103.45|14104.24|14104.24|14104.24|14104.24|14103.45|14103.45|0
1645803550000|2022-02-25 15:39:10|14105.06|14105.06|14107.2|14107.2|14107.2|14107.2|14105.06|14105.06|0
1645803560000|2022-02-25 15:39:20|14110.07|14110.07|14107.2|14107.2|14112.3|14112.3|14107.2|14107.2|0
1645803580000|2022-02-25 15:39:40|14108.63|14108.63|14110.93|14110.93|14110.93|14110.93|14108.63|14108.63|0
1645803600000|2022-02-25 15:40:00|14111.6|14111.6|14115.35|14115.35|14115.35|14115.35|14111.6|14111.6|0
1645803610000|2022-02-25 15:40:10|14115.97|14115.97|14116.43|14116.43|14116.43|14116.43|14115.97|14115.97|0
1645803640000|2022-02-25 15:40:40|14117.62|14117.62|14117.62|14117.62|14117.62|14117.62|14117.62|14117.62|0
1645803660000|2022-02-25 15:41:00|14117.42|14117.42|14116.25|14116.25|14117.42|14117.42|14115.43|14115.43|0
1645803670000|2022-02-25 15:41:10|14117.19|14117.19|14117.66|14117.66|14117.66|14117.66|14117.19|14117.19|0
1645803690000|2022-02-25 15:41:30|14119.07|14119.07|14119.07|14119.07|14119.07|14119.07|14119.07|14119.07|0
1645803700000|2022-02-25 15:41:40|14117.66|14117.66|14117.66|14117.66|14117.66|14117.66|14117.66|14117.66|0
1645803720000|2022-02-25 15:42:00|14118.58|14118.58|14118.58|14118.58|14118.58|14118.58|14118.58|14118.58|0
1645803730000|2022-02-25 15:42:10|14120.01|14120.01|14120.01|14120.01|14120.01|14120.01|14120.01|14120.01|0
1645803740000|2022-02-25 15:42:20|14121.45|14121.45|14121.45|14121.45|14121.45|14121.45|14121.45|14121.45|0
1645803750000|2022-02-25 15:42:30|14122.26|14122.26|14122.26|14122.26|14122.26|14122.26|14122.26|14122.26|0
1645803770000|2022-02-25 15:42:50|14121.65|14121.65|14121.65|14121.65|14121.65|14121.65|14121.65|14121.65|0
1645803780000|2022-02-25 15:43:00|14122.59|14122.59|14123.06|14123.06|14123.06|14123.06|14122.59|14122.59|0
1645803790000|2022-02-25 15:43:10|14123.88|14123.88|14125.71|14125.71|14125.71|14125.71|14123.88|14123.88|0
1645803810000|2022-02-25 15:43:30|14125.25|14125.25|14128.55|14128.55|14128.55|14128.55|14125.25|14125.25|0
1645803830000|2022-02-25 15:43:50|14129.67|14129.67|14129.67|14129.67|14129.67|14129.67|14129.67|14129.67|0
1645803840000|2022-02-25 15:44:00|14132.12|14132.12|14135.72|14135.72|14135.72|14135.72|14131.3|14131.3|0
1645803850000|2022-02-25 15:44:10|14136.83|14136.83|14136.28|14136.28|14136.83|14136.83|14136.28|14136.28|0
1645803870000|2022-02-25 15:44:30|14136.72|14136.72|14140.41|14140.41|14140.41|14140.41|14136.72|14136.72|0
1645803880000|2022-02-25 15:44:40|14141.84|14141.84|14141.84|14141.84|14141.84|14141.84|14141.84|14141.84|0
1645803890000|2022-02-25 15:44:50|14142.76|14142.76|14142.76|14142.76|14142.76|14142.76|14142.76|14142.76|0
1645803900000|2022-02-25 15:45:00|14141.12|14141.12|14139.71|14139.71|14141.12|14141.12|14139.71|14139.71|0
1645803920000|2022-02-25 15:45:20|14138.8|14138.8|14138.8|14138.8|14138.8|14138.8|14138.8|14138.8|0
1645803940000|2022-02-25 15:45:40|14138.33|14138.33|14137.98|14137.98|14138.8|14138.8|14137.98|14137.98|0
1645803950000|2022-02-25 15:45:50|14138.45|14138.45|14138.45|14138.45|14138.45|14138.45|14138.45|14138.45|0
1645803960000|2022-02-25 15:46:00|14139.27|14139.27|14137.63|14137.63|14139.27|14139.27|14137.63|14137.63|0
1645803970000|2022-02-25 15:46:10|14138.45|14138.45|14138.45|14138.45|14138.45|14138.45|14138.45|14138.45|0
1645804000000|2022-02-25 15:46:40|14137.02|14137.02|14127.9|14127.9|14137.02|14137.02|14127.9|14127.9|0
1645804010000|2022-02-25 15:46:50|14126.78|14126.78|14126.78|14126.78|14126.78|14126.78|14126.78|14126.78|0
1645804020000|2022-02-25 15:47:00|14125.59|14125.59|14125.14|14125.14|14125.59|14125.59|14125.14|14125.14|0
1645804030000|2022-02-25 15:47:10|14124.32|14124.32|14124.32|14124.32|14124.32|14124.32|14124.32|14124.32|0
1645804040000|2022-02-25 15:47:20|14122.49|14122.49|14123.41|14123.41|14123.41|14123.41|14122.49|14122.49|0
1645804050000|2022-02-25 15:47:30|14122.74|14122.74|14122.74|14122.74|14122.74|14122.74|14122.74|14122.74|0
1645804060000|2022-02-25 15:47:40|14121.92|14121.92|14120.56|14120.56|14121.92|14121.92|14119.57|14119.57|0
1645804070000|2022-02-25 15:47:50|14120.36|14120.36|14120.36|14120.36|14120.36|14120.36|14120.36|14120.36|0
1645804080000|2022-02-25 15:48:00|14119.45|14119.45|14120.49|14120.49|14120.49|14120.49|14119.45|14119.45|0
1645804100000|2022-02-25 15:48:20|14119.05|14119.05|14121.92|14121.92|14121.92|14121.92|14119.05|14119.05|0
1645804120000|2022-02-25 15:48:40|14124.37|14124.37|14124.37|14124.37|14124.37|14124.37|14124.37|14124.37|0
1645804130000|2022-02-25 15:48:50|14125.29|14125.29|14126.2|14126.2|14126.2|14126.2|14125.29|14125.29|0
1645804140000|2022-02-25 15:49:00|14125.74|14125.74|14114.51|14114.51|14125.74|14125.74|14114.51|14114.51|0
1645804150000|2022-02-25 15:49:10|14114.05|14114.05|14113.14|14113.14|14114.05|14114.05|14112.66|14112.66|0
1645804160000|2022-02-25 15:49:20|14114.05|14114.05|14117.37|14117.37|14117.37|14117.37|14113.64|14113.64|0
1645804170000|2022-02-25 15:49:30|14118.28|14118.28|14118.28|14118.28|14118.28|14118.28|14118.28|14118.28|0
1645804190000|2022-02-25 15:49:50|14117.37|14117.37|14115.73|14115.73|14117.37|14117.37|14115.73|14115.73|0
1645804200000|2022-02-25 15:50:00|14113.74|14113.74|14114.33|14114.33|14114.33|14114.33|14113.54|14113.54|0
1645804210000|2022-02-25 15:50:10|14112.92|14112.92|14109.21|14109.21|14112.92|14112.92|14109.21|14109.21|0
1645804230000|2022-02-25 15:50:30|14109.41|14109.41|14109.41|14109.41|14109.41|14109.41|14109.41|14109.41|0
1645804240000|2022-02-25 15:50:40|14108.49|14108.49|14110.32|14110.32|14110.32|14110.32|14108.49|14108.49|0
1645804250000|2022-02-25 15:50:50|14110.77|14110.77|14110.77|14110.77|14110.77|14110.77|14110.77|14110.77|0
1645804260000|2022-02-25 15:51:00|14110.99|14110.99|14111.47|14111.47|14111.47|14111.47|14110.99|14110.99|0
1645804270000|2022-02-25 15:51:10|14110.65|14110.65|14110.65|14110.65|14110.65|14110.65|14110.65|14110.65|0
1645804280000|2022-02-25 15:51:20|14111.12|14111.12|14111.12|14111.12|14111.12|14111.12|14111.12|14111.12|0
1645804290000|2022-02-25 15:51:30|14112.06|14112.06|14112.06|14112.06|14112.06|14112.06|14112.06|14112.06|0
1645804300000|2022-02-25 15:51:40|14112.98|14112.98|14115.23|14115.23|14115.23|14115.23|14112.98|14112.98|0
1645804310000|2022-02-25 15:51:50|14116.14|14116.14|14117.61|14117.61|14117.61|14117.61|14116.14|14116.14|0
1645804320000|2022-02-25 15:52:00|14118.28|14118.28|14118.28|14118.28|14118.28|14118.28|14118.28|14118.28|0
1645804330000|2022-02-25 15:52:10|14118.73|14118.73|14118.73|14118.73|14118.73|14118.73|14118.73|14118.73|0
1645804340000|2022-02-25 15:52:20|14120.37|14120.37|14127.02|14127.02|14127.02|14127.02|14120.37|14120.37|0
1645804380000|2022-02-25 15:53:00|14127.84|14127.84|14127.84|14127.84|14127.84|14127.84|14127.84|14127.84|0
1645804430000|2022-02-25 15:53:50|14126.9|14126.9|14126.9|14126.9|14126.9|14126.9|14126.9|14126.9|0
1645804440000|2022-02-25 15:54:00|14126.08|14126.08|14126.08|14126.08|14126.08|14126.08|14126.08|14126.08|0
1645804480000|2022-02-25 15:54:40|14126.9|14126.9|14126.08|14126.08|14126.9|14126.9|14126.08|14126.08|0
1645804490000|2022-02-25 15:54:50|14125.41|14125.41|14124.59|14124.59|14125.41|14125.41|14124.59|14124.59|0
1645804500000|2022-02-25 15:55:00|14124.39|14124.39|14124.39|14124.39|14124.39|14124.39|14124.39|14124.39|0
1645804520000|2022-02-25 15:55:20|14123.79|14123.79|14123.79|14123.79|14123.79|14123.79|14123.79|14123.79|0
1645804560000|2022-02-25 15:56:00|14124.26|14124.26|14124.73|14124.73|14124.73|14124.73|14124.26|14124.26|0
1645804580000|2022-02-25 15:56:20|14123.1|14123.1|14123.1|14123.1|14123.1|14123.1|14123.1|14123.1|0
1645804620000|2022-02-25 15:57:00|14122.18|14122.18|14123.69|14123.69|14123.69|14123.69|14122.18|14122.18|0
1645804630000|2022-02-25 15:57:10|14125.13|14125.13|14127.98|14127.98|14127.98|14127.98|14125.13|14125.13|0
1645804640000|2022-02-25 15:57:20|14128.17|14128.17|14128.17|14128.17|14128.17|14128.17|14128.17|14128.17|0
1645804650000|2022-02-25 15:57:30|14128.62|14128.62|14128.62|14128.62|14128.62|14128.62|14128.62|14128.62|0
1645804660000|2022-02-25 15:57:40|14127.21|14127.21|14127.21|14127.21|14127.21|14127.21|14127.21|14127.21|0
1645804670000|2022-02-25 15:57:50|14127.68|14127.68|14127.68|14127.68|14127.68|14127.68|14127.68|14127.68|0
1645804690000|2022-02-25 15:58:10|14126.74|14126.74|14125.1|14125.1|14126.74|14126.74|14125.1|14125.1|0
1645804710000|2022-02-25 15:58:30|14125.31|14125.31|14125.51|14125.51|14125.51|14125.51|14125.31|14125.31|0
1645804730000|2022-02-25 15:58:50|14123.48|14123.48|14123.48|14123.48|14123.48|14123.48|14123.48|14123.48|0
1645804740000|2022-02-25 15:59:00|14124.39|14124.39|14125.31|14125.31|14125.31|14125.31|14124.39|14124.39|0
1645804750000|2022-02-25 15:59:10|14123.48|14123.48|14123.48|14123.48|14123.48|14123.48|14123.48|14123.48|0
1645804760000|2022-02-25 15:59:20|14122.56|14122.56|14123.48|14123.48|14123.48|14123.48|14122.56|14122.56|0
1645804770000|2022-02-25 15:59:30|14119.98|14119.98|14109.19|14109.19|14119.98|14119.98|14108.28|14108.28|0
1645804780000|2022-02-25 15:59:40|14108.72|14108.72|14111.57|14111.57|14111.57|14111.57|14107.8|14107.8|0
1645804790000|2022-02-25 15:59:50|14110.65|14110.65|14110.65|14110.65|14110.65|14110.65|14110.65|14110.65|0
1645804800000|2022-02-25 16:00:00|14109.71|14109.71|14098.01|14098.01|14109.71|14109.71|14098.01|14098.01|0
1645804810000|2022-02-25 16:00:10|14097.54|14097.54|14097.19|14097.19|14098.01|14098.01|14097.19|14097.19|0
1645804820000|2022-02-25 16:00:20|14096|14096|14093.95|14093.95|14096|14096|14093.68|14093.68|0
1645804830000|2022-02-25 16:00:30|14094.43|14094.43|14095.83|14095.83|14095.83|14095.83|14094.43|14094.43|0
1645804840000|2022-02-25 16:00:40|14094.91|14094.91|14094.91|14094.91|14094.91|14094.91|14094.91|14094.91|0
1645804850000|2022-02-25 16:00:50|14094.69|14094.69|14094.69|14094.69|14094.69|14094.69|14094.69|14094.69|0
1645804860000|2022-02-25 16:01:00|14095.5|14095.5|14095.5|14095.5|14095.5|14095.5|14095.5|14095.5|0
1645804870000|2022-02-25 16:01:10|14095.73|14095.73|14095.83|14095.83|14096.64|14096.64|14095.73|14095.73|0
1645804880000|2022-02-25 16:01:20|14097.46|14097.46|14097.46|14097.46|14097.46|14097.46|14097.46|14097.46|0
1645804890000|2022-02-25 16:01:30|14098.37|14098.37|14106.22|14106.22|14106.22|14106.22|14098.37|14098.37|0
1645804900000|2022-02-25 16:01:40|14105.31|14105.31|14103.88|14103.88|14105.31|14105.31|14103.88|14103.88|0
1645804910000|2022-02-25 16:01:50|14104.69|14104.69|14104.47|14104.47|14104.69|14104.69|14104.47|14104.47|0
1645804930000|2022-02-25 16:02:10|14104.92|14104.92|14104.92|14104.92|14104.92|14104.92|14104.92|14104.92|0
1645804950000|2022-02-25 16:02:30|14105.73|14105.73|14107.58|14107.58|14107.58|14107.58|14105.73|14105.73|0
1645804960000|2022-02-25 16:02:40|14107.78|14107.78|14118.54|14118.54|14118.54|14118.54|14107.78|14107.78|0
1645804970000|2022-02-25 16:02:50|14119.41|14119.41|14117.1|14117.1|14119.41|14119.41|14117.1|14117.1|0
1645804980000|2022-02-25 16:03:00|14114.75|14114.75|14110.35|14110.35|14114.75|14114.75|14110.25|14110.25|0
1645804990000|2022-02-25 16:03:10|14111.17|14111.17|14115.13|14115.13|14116.77|14116.77|14111.17|14111.17|0
1645805000000|2022-02-25 16:03:20|14118|14118|14118|14118|14118|14118|14118|14118|0
1645805010000|2022-02-25 16:03:30|14117.11|14117.11|14117.11|14117.11|14117.11|14117.11|14117.11|14117.11|0
1645805030000|2022-02-25 16:03:50|14118.1|14118.1|14118.1|14118.1|14118.1|14118.1|14118.1|14118.1|0
1645805040000|2022-02-25 16:04:00|14117.28|14117.28|14117.28|14117.28|14117.28|14117.28|14117.28|14117.28|0
1645805060000|2022-02-25 16:04:20|14116.37|14116.37|14117.28|14117.28|14117.28|14117.28|14116.37|14116.37|0
1645805080000|2022-02-25 16:04:40|14118.23|14118.23|14119.04|14119.04|14119.04|14119.04|14118.23|14118.23|0
1645805090000|2022-02-25 16:04:50|14117.61|14117.61|14117.61|14117.61|14117.61|14117.61|14117.61|14117.61|0
1645805100000|2022-02-25 16:05:00|14119.82|14119.82|14118.03|14118.03|14119.82|14119.82|14118.03|14118.03|0
1645805110000|2022-02-25 16:05:10|14118.5|14118.5|14119.41|14119.41|14119.41|14119.41|14118.5|14118.5|0
1645805120000|2022-02-25 16:05:20|14119.19|14119.19|14119.19|14119.19|14119.19|14119.19|14119.19|14119.19|0
1645805150000|2022-02-25 16:05:50|14118.28|14118.28|14118.28|14118.28|14118.28|14118.28|14118.28|14118.28|0
1645805160000|2022-02-25 16:06:00|14119.19|14119.19|14118.25|14118.25|14119.19|14119.19|14118.25|14118.25|0
1645805180000|2022-02-25 16:06:20|14118.02|14118.02|14117.57|14117.57|14118.02|14118.02|14117.57|14117.57|0
1645805200000|2022-02-25 16:06:40|14115.93|14115.93|14113.9|14113.9|14115.93|14115.93|14113.9|14113.9|0
1645805210000|2022-02-25 16:06:50|14114.82|14114.82|14114.82|14114.82|14114.82|14114.82|14114.82|14114.82|0
1645805220000|2022-02-25 16:07:00|14112.59|14112.59|14108.81|14108.81|14112.59|14112.59|14108.81|14108.81|0
1645805230000|2022-02-25 16:07:10|14107.37|14107.37|14101.27|14101.27|14107.37|14107.37|14101.27|14101.27|0
1645805240000|2022-02-25 16:07:20|14100.86|14100.86|14100.6|14100.6|14101.05|14101.05|14100.6|14100.6|0
1645805250000|2022-02-25 16:07:30|14100.39|14100.39|14099.68|14099.68|14100.6|14100.6|14099.68|14099.68|0
1645805260000|2022-02-25 16:07:40|14099.28|14099.28|14098.5|14098.5|14099.28|14099.28|14098.5|14098.5|0
1645805270000|2022-02-25 16:07:50|14097.59|14097.59|14098.5|14098.5|14098.5|14098.5|14097.59|14097.59|0
1645805280000|2022-02-25 16:08:00|14099.62|14099.62|14099.24|14099.24|14101.78|14101.78|14099.24|14099.24|0
1645805290000|2022-02-25 16:08:10|14100.05|14100.05|14100.05|14100.05|14100.05|14100.05|14100.05|14100.05|0
1645805310000|2022-02-25 16:08:30|14100.26|14100.26|14098.75|14098.75|14100.26|14100.26|14098.43|14098.43|0
1645805330000|2022-02-25 16:08:50|14099.66|14099.66|14099.66|14099.66|14099.66|14099.66|14099.66|14099.66|0
1645805340000|2022-02-25 16:09:00|14099.19|14099.19|14099.1|14099.1|14099.19|14099.19|14098.63|14098.63|0
1645805350000|2022-02-25 16:09:10|14100.02|14100.02|14100.02|14100.02|14100.02|14100.02|14100.02|14100.02|0
1645805360000|2022-02-25 16:09:20|14100.24|14100.24|14100.27|14100.27|14100.27|14100.27|14099.8|14099.8|0
1645805370000|2022-02-25 16:09:30|14101.18|14101.18|14101.84|14101.84|14101.84|14101.84|14101.18|14101.18|0
1645805380000|2022-02-25 16:09:40|14102.76|14102.76|14102.76|14102.76|14102.76|14102.76|14102.76|14102.76|0
1645805390000|2022-02-25 16:09:50|14104.66|14104.66|14104.75|14104.75|14105.67|14105.67|14104.66|14104.66|0
1645805400000|2022-02-25 16:10:00|14106.98|14106.98|14108.01|14108.01|14108.01|14108.01|14106.98|14106.98|0
1645805410000|2022-02-25 16:10:10|14108.83|14108.83|14108.83|14108.83|14108.83|14108.83|14108.83|14108.83|0
1645805420000|2022-02-25 16:10:20|14108.01|14108.01|14108.01|14108.01|14108.01|14108.01|14108.01|14108.01|0
1645805430000|2022-02-25 16:10:30|14107.54|14107.54|14108.45|14108.45|14108.45|14108.45|14107.54|14107.54|0
1645805440000|2022-02-25 16:10:40|14109.27|14109.27|14109.92|14109.92|14109.92|14109.92|14109.27|14109.27|0
1645805450000|2022-02-25 16:10:50|14109.47|14109.47|14109.47|14109.47|14109.47|14109.47|14109.47|14109.47|0
1645805470000|2022-02-25 16:11:10|14110.41|14110.41|14109.94|14109.94|14110.41|14110.41|14109.94|14109.94|0
1645805490000|2022-02-25 16:11:30|14110.75|14110.75|14111.21|14111.21|14111.21|14111.21|14110.75|14110.75|0
1645805500000|2022-02-25 16:11:40|14112.13|14112.13|14112.13|14112.13|14112.13|14112.13|14112.13|14112.13|0
1645805510000|2022-02-25 16:11:50|14113.07|14113.07|14120.75|14120.75|14120.75|14120.75|14113.07|14113.07|0
1645805520000|2022-02-25 16:12:00|14120.96|14120.96|14119.67|14119.67|14121.16|14121.16|14118.75|14118.75|0
1645805530000|2022-02-25 16:12:10|14120.11|14120.11|14120.11|14120.11|14120.11|14120.11|14120.11|14120.11|0
1645805580000|2022-02-25 16:13:00|14121.23|14121.23|14122.34|14122.34|14122.66|14122.66|14121.23|14121.23|0
1645805590000|2022-02-25 16:13:10|14122.12|14122.12|14120.09|14120.09|14122.12|14122.12|14120.09|14120.09|0
1645805600000|2022-02-25 16:13:20|14121|14121|14121|14121|14121|14121|14121|14121|0
1645805640000|2022-02-25 16:14:00|14122.64|14122.64|14124.57|14124.57|14124.57|14124.57|14120.81|14120.81|0
1645805650000|2022-02-25 16:14:10|14124.77|14124.77|14123.13|14123.13|14126.5|14126.5|14122.22|14122.22|0
1645805660000|2022-02-25 16:14:20|14122.02|14122.02|14121.55|14121.55|14122.02|14122.02|14121.55|14121.55|0
1645805670000|2022-02-25 16:14:30|14121.08|14121.08|14121.08|14121.08|14121.08|14121.08|14121.08|14121.08|0
1645805690000|2022-02-25 16:14:50|14120.16|14120.16|14120.16|14120.16|14120.16|14120.16|14120.16|14120.16|0
1645805700000|2022-02-25 16:15:00|14119.34|14119.34|14118.43|14118.43|14119.34|14119.34|14118.43|14118.43|0
1645805710000|2022-02-25 16:15:10|14119.34|14119.34|14118.08|14118.08|14119.34|14119.34|14118.08|14118.08|0
1645805800000|2022-02-25 16:16:40|14119.02|14119.02|14119.02|14119.02|14119.02|14119.02|14119.02|14119.02|0
1645805870000|2022-02-25 16:17:50|14119.58|14119.58|14119.58|14119.58|14119.58|14119.58|14119.58|14119.58|0
1645805880000|2022-02-25 16:18:00|14118.91|14118.91|14118.91|14118.91|14118.91|14118.91|14118.91|14118.91|0
1645805900000|2022-02-25 16:18:20|14119.11|14119.11|14119.11|14119.11|14119.11|14119.11|14119.11|14119.11|0
1645805930000|2022-02-25 16:18:50|14120.52|14120.52|14123.22|14123.22|14123.22|14123.22|14120.52|14120.52|0
1645805940000|2022-02-25 16:19:00|14125.61|14125.61|14127.96|14127.96|14127.96|14127.96|14125.61|14125.61|0
1645805950000|2022-02-25 16:19:10|14128.42|14128.42|14129.33|14129.33|14129.33|14129.33|14128.42|14128.42|0
1645805960000|2022-02-25 16:19:20|14129.56|14129.56|14130.57|14130.57|14130.57|14130.57|14129.56|14129.56|0
1645805970000|2022-02-25 16:19:30|14130.78|14130.78|14135.83|14135.83|14135.83|14135.83|14130.78|14130.78|0
1645805980000|2022-02-25 16:19:40|14136.77|14136.77|14136.77|14136.77|14136.77|14136.77|14136.77|14136.77|0
1645805990000|2022-02-25 16:19:50|14136.57|14136.57|14137.65|14137.65|14138.32|14138.32|14136.57|14136.57|0
1645806000000|2022-02-25 16:20:00|14138.59|14138.59|14139.05|14139.05|14139.05|14139.05|14138.59|14138.59|0
1645806020000|2022-02-25 16:20:20|14140.16|14140.16|14140.16|14140.16|14140.16|14140.16|14140.16|14140.16|0
1645806030000|2022-02-25 16:20:30|14139.25|14139.25|14139.7|14139.7|14140.16|14140.16|14139.25|14139.25|0
1645806040000|2022-02-25 16:20:40|14139.23|14139.23|14139.23|14139.23|14139.23|14139.23|14139.23|14139.23|0
1645806060000|2022-02-25 16:21:00|14139.7|14139.7|14133|14133|14139.7|14139.7|14133|14133|0
1645806080000|2022-02-25 16:21:20|14134.44|14134.44|14134.44|14134.44|14134.44|14134.44|14134.44|14134.44|0
1645806090000|2022-02-25 16:21:30|14133.99|14133.99|14134.55|14134.55|14134.55|14134.55|14133.99|14133.99|0
1645806110000|2022-02-25 16:21:50|14135.02|14135.02|14135.02|14135.02|14135.02|14135.02|14135.02|14135.02|0
1645806120000|2022-02-25 16:22:00|14136.9|14136.9|14136.9|14136.9|14136.9|14136.9|14135.99|14135.99|0
1645806140000|2022-02-25 16:22:20|14136.43|14136.43|14136.43|14136.43|14136.43|14136.43|14136.43|14136.43|0
1645806150000|2022-02-25 16:22:30|14135.52|14135.52|14136.43|14136.43|14136.43|14136.43|14135.52|14135.52|0
1645806160000|2022-02-25 16:22:40|14136.9|14136.9|14136.9|14136.9|14136.9|14136.9|14136.9|14136.9|0
1645806170000|2022-02-25 16:22:50|14137.72|14137.72|14136.9|14136.9|14137.72|14137.72|14136.9|14136.9|0
1645806180000|2022-02-25 16:23:00|14136.46|14136.46|14137.74|14137.74|14137.74|14137.74|14136.46|14136.46|0
1645806200000|2022-02-25 16:23:20|14138.66|14138.66|14138.14|14138.14|14138.66|14138.66|14137.22|14137.22|0
1645806240000|2022-02-25 16:24:00|14138.34|14138.34|14138.75|14138.75|14138.75|14138.75|14137.87|14137.87|0
1645806250000|2022-02-25 16:24:10|14140.16|14140.16|14140.16|14140.16|14140.16|14140.16|14140.16|14140.16|0
1645806260000|2022-02-25 16:24:20|14140.63|14140.63|14140.63|14140.63|14141.45|14141.45|14140.63|14140.63|0
1645806290000|2022-02-25 16:24:50|14140.17|14140.17|14140.17|14140.17|14140.17|14140.17|14140.17|14140.17|0
1645806300000|2022-02-25 16:25:00|14138.29|14138.29|14138.07|14138.07|14138.29|14138.29|14137.83|14137.83|0
1645806310000|2022-02-25 16:25:10|14138.54|14138.54|14139.59|14139.59|14139.59|14139.59|14136.72|14136.72|0
1645806340000|2022-02-25 16:25:40|14139.18|14139.18|14138.77|14138.77|14139.18|14139.18|14138.77|14138.77|0
1645806410000|2022-02-25 16:26:50|14136.53|14136.53|14138.77|14138.77|14138.77|14138.77|14136.53|14136.53|0
1645806420000|2022-02-25 16:27:00|14137.95|14137.95|14137.01|14137.01|14137.95|14137.95|14137.01|14137.01|0
1645806430000|2022-02-25 16:27:10|14136.8|14136.8|14135.98|14135.98|14136.8|14136.8|14135.98|14135.98|0
1645806440000|2022-02-25 16:27:20|14135.07|14135.07|14135.24|14135.24|14135.24|14135.24|14134.85|14134.85|0
1645806450000|2022-02-25 16:27:30|14136.06|14136.06|14137|14137|14137|14137|14136.06|14136.06|0
1645806460000|2022-02-25 16:27:40|14135.57|14135.57|14135.16|14135.16|14135.57|14135.57|14135.16|14135.16|0
1645806470000|2022-02-25 16:27:50|14136.07|14136.07|14136.07|14136.07|14136.07|14136.07|14136.07|14136.07|0
1645806480000|2022-02-25 16:28:00|14136.52|14136.52|14136.18|14136.18|14136.74|14136.74|14136.18|14136.18|0
1645806490000|2022-02-25 16:28:10|14136.65|14136.65|14136.04|14136.04|14136.65|14136.65|14135.63|14135.63|0
1645806510000|2022-02-25 16:28:30|14135.12|14135.12|14135.12|14135.12|14135.12|14135.12|14135.12|14135.12|0
1645806520000|2022-02-25 16:28:40|14135.33|14135.33|14135.33|14135.33|14135.33|14135.33|14135.33|14135.33|0
1645806530000|2022-02-25 16:28:50|14134.51|14134.51|14130.65|14130.65|14134.51|14134.51|14130.65|14130.65|0
1645806540000|2022-02-25 16:29:00|14130.45|14130.45|14135.09|14135.09|14135.09|14135.09|14128.82|14128.82|0
1645806550000|2022-02-25 16:29:10|14135.31|14135.31|14137.9|14137.9|14137.9|14137.9|14135.31|14135.31|0
1645806560000|2022-02-25 16:29:20|14138.49|14138.49|14137.11|14137.11|14139.31|14139.31|14137.11|14137.11|0
1645806570000|2022-02-25 16:29:30|14137.33|14137.33|14135.85|14135.85|14138.15|14138.15|14135.57|14135.57|0
1645806580000|2022-02-25 16:29:40|14135.62|14135.62|14138.47|14138.47|14138.47|14138.47|14133.63|14133.63|0
1645806590000|2022-02-25 16:29:50|14137.04|14137.04|14136.12|14136.12|14137.04|14137.04|14133.25|14133.25|0
1646036100000|2022-02-28 08:15:00|14038.02|14038.02|14033.52|14033.52|14038.02|14038.02|14033.17|14033.17|0
1646036110000|2022-02-28 08:15:10|14032.92|14032.92|14032.45|14032.45|14034.34|14034.34|14032.45|14032.45|0
1646036120000|2022-02-28 08:15:20|14031.98|14031.98|14029.36|14029.36|14031.98|14031.98|14029.36|14029.36|0
1646036130000|2022-02-28 08:15:30|14030.36|14030.36|14030.36|14030.36|14030.36|14030.36|14030.36|14030.36|0
1646036140000|2022-02-28 08:15:40|14032.19|14032.19|14032.19|14032.19|14032.19|14032.19|14032.19|14032.19|0
1646036160000|2022-02-28 08:16:00|14033.78|14033.78|14037.05|14037.05|14037.05|14037.05|14033.78|14033.78|0
1646036170000|2022-02-28 08:16:10|14038.16|14038.16|14038.16|14038.16|14038.16|14038.16|14038.16|14038.16|0
1646036180000|2022-02-28 08:16:20|14039.99|14039.99|14040.11|14040.11|14041.02|14041.02|14039.99|14039.99|0
1646036200000|2022-02-28 08:16:40|14045.84|14045.84|14049.31|14049.31|14049.31|14049.31|14045.84|14045.84|0
1646036210000|2022-02-28 08:16:50|14048.39|14048.39|14049.81|14049.81|14049.81|14049.81|14048.39|14048.39|0
1646036220000|2022-02-28 08:17:00|14050.25|14050.25|14050.25|14050.25|14050.25|14050.25|14050.25|14050.25|0
1646036230000|2022-02-28 08:17:10|14052.61|14052.61|14061.88|14061.88|14062.36|14062.36|14052.61|14052.61|0
1646036240000|2022-02-28 08:17:20|14059.02|14059.02|14058.79|14058.79|14059.02|14059.02|14058.79|14058.79|0
1646036250000|2022-02-28 08:17:30|14060.68|14060.68|14059.24|14059.24|14061.59|14061.59|14059.24|14059.24|0
1646036260000|2022-02-28 08:17:40|14060.15|14060.15|14056.39|14056.39|14060.15|14060.15|14056.39|14056.39|0
1646036270000|2022-02-28 08:17:50|14057.3|14057.3|14057.3|14057.3|14057.3|14057.3|14057.3|14057.3|0
1646036280000|2022-02-28 08:18:00|14062|14062|14065.03|14065.03|14065.03|14065.03|14061.78|14061.78|0
1646036290000|2022-02-28 08:18:10|14067.9|14067.9|14069.72|14069.72|14070.64|14070.64|14067.9|14067.9|0
1646036300000|2022-02-28 08:18:20|14068.38|14068.38|14069.8|14069.8|14069.8|14069.8|14068.38|14068.38|0
1646036310000|2022-02-28 08:18:30|14073.88|14073.88|14081.35|14081.35|14081.35|14081.35|14073.88|14073.88|0
1646036330000|2022-02-28 08:18:50|14084.22|14084.22|14084.22|14084.22|14084.22|14084.22|14084.22|14084.22|0
1646036340000|2022-02-28 08:19:00|14078.11|14078.11|14078.11|14078.11|14078.11|14078.11|14076.99|14076.99|0
1646036350000|2022-02-28 08:19:10|14079.74|14079.74|14083.2|14083.2|14083.2|14083.2|14079.74|14079.74|0
1646036370000|2022-02-28 08:19:30|14084|14084|14084.26|14084.26|14084.26|14084.26|14083.44|14083.44|0
1646036380000|2022-02-28 08:19:40|14085.17|14085.17|14082.6|14082.6|14085.17|14085.17|14082.6|14082.6|0
1646036400000|2022-02-28 08:20:00|14086.9|14086.9|14088.33|14088.33|14088.33|14088.33|14086.9|14086.9|0
1646036410000|2022-02-28 08:20:10|14088.75|14088.75|14088.75|14088.75|14088.75|14088.75|14088.75|14088.75|0
1646036420000|2022-02-28 08:20:20|14087.11|14087.11|14087.11|14087.11|14087.11|14087.11|14087.11|14087.11|0
1646036430000|2022-02-28 08:20:30|14085.7|14085.7|14082.29|14082.29|14085.7|14085.7|14077.22|14077.22|0
1646036440000|2022-02-28 08:20:40|14083.11|14083.11|14083.11|14083.11|14083.11|14083.11|14083.11|14083.11|0
1646036450000|2022-02-28 08:20:50|14084.02|14084.02|14084.02|14084.02|14084.02|14084.02|14084.02|14084.02|0
1646036460000|2022-02-28 08:21:00|14084.48|14084.48|14086.53|14086.53|14088.62|14088.62|14084.48|14084.48|0
1646036470000|2022-02-28 08:21:10|14087.44|14087.44|14087.44|14087.44|14087.44|14087.44|14087.44|14087.44|0
1646036480000|2022-02-28 08:21:20|14086.97|14086.97|14086.97|14086.97|14086.97|14086.97|14086.97|14086.97|0
1646036490000|2022-02-28 08:21:30|14084.23|14084.23|14083.29|14083.29|14084.23|14084.23|14083.29|14083.29|0
1646036500000|2022-02-28 08:21:40|14084.23|14084.23|14084.23|14084.23|14084.23|14084.23|14084.23|14084.23|0
1646036510000|2022-02-28 08:21:50|14082.82|14082.82|14081.38|14081.38|14082.82|14082.82|14081.38|14081.38|0
1646036530000|2022-02-28 08:22:10|14078.93|14078.93|14078.93|14078.93|14078.93|14078.93|14078.93|14078.93|0
1646036540000|2022-02-28 08:22:20|14080.56|14080.56|14080.56|14080.56|14080.56|14080.56|14080.56|14080.56|0
1646036560000|2022-02-28 08:22:40|14081.38|14081.38|14099.36|14099.36|14100.18|14100.18|14081.38|14081.38|0
1646036590000|2022-02-28 08:23:10|14101.19|14101.19|14103.64|14103.64|14103.64|14103.64|14101.19|14101.19|0
1646036610000|2022-02-28 08:23:30|14104.11|14104.11|14102.89|14102.89|14104.11|14104.11|14100.1|14100.1|0
1646036620000|2022-02-28 08:23:40|14102.07|14102.07|14109.01|14109.01|14109.01|14109.01|14102.07|14102.07|0
1646036630000|2022-02-28 08:23:50|14108.19|14108.19|14108.19|14108.19|14108.19|14108.19|14108.19|14108.19|0
1646036640000|2022-02-28 08:24:00|14109.01|14109.01|14135.94|14135.94|14135.94|14135.94|14109.01|14109.01|0
1646036650000|2022-02-28 08:24:10|14135.54|14135.54|14137.34|14137.34|14138.6|14138.6|14134.95|14134.95|0
1646036660000|2022-02-28 08:24:20|14135.71|14135.71|14129.4|14129.4|14135.71|14135.71|14129.4|14129.4|0
1646036670000|2022-02-28 08:24:30|14128.99|14128.99|14128.52|14128.52|14128.99|14128.99|14128.52|14128.52|0
1646036680000|2022-02-28 08:24:40|14123.54|14123.54|14122.43|14122.43|14123.54|14123.54|14122.43|14122.43|0
1646036690000|2022-02-28 08:24:50|14123.32|14123.32|14123.32|14123.32|14123.32|14123.32|14123.32|14123.32|0
1646036700000|2022-02-28 08:25:00|14125.21|14125.21|14130.91|14130.91|14130.91|14130.91|14125.21|14125.21|0
1646036710000|2022-02-28 08:25:10|14130.44|14130.44|14134.73|14134.73|14135.55|14135.55|14130.44|14130.44|0
1646036720000|2022-02-28 08:25:20|14135.29|14135.29|14138.36|14138.36|14138.36|14138.36|14135.29|14135.29|0
1646036730000|2022-02-28 08:25:30|14140.24|14140.24|14140.24|14140.24|14140.24|14140.24|14140.24|14140.24|0
1646036750000|2022-02-28 08:25:50|14141.87|14141.87|14141.87|14141.87|14141.87|14141.87|14141.87|14141.87|0
1646036760000|2022-02-28 08:26:00|14135.98|14135.98|14132.78|14132.78|14135.98|14135.98|14132.78|14132.78|0
1646036770000|2022-02-28 08:26:10|14132.37|14132.37|14134.2|14134.2|14134.2|14134.2|14132.37|14132.37|0
1646036780000|2022-02-28 08:26:20|14141.37|14141.37|14141.37|14141.37|14141.37|14141.37|14141.37|14141.37|0
1646036790000|2022-02-28 08:26:30|14138.5|14138.5|14138.5|14138.5|14138.5|14138.5|14138.5|14138.5|0
1646036800000|2022-02-28 08:26:40|14141.25|14141.25|14145.46|14145.46|14145.46|14145.46|14141.25|14141.25|0
1646036810000|2022-02-28 08:26:50|14149.76|14149.76|14149.76|14149.76|14149.76|14149.76|14149.76|14149.76|0
1646036820000|2022-02-28 08:27:00|14152.5|14152.5|14145.93|14145.93|14152.97|14152.97|14145.93|14145.93|0
1646036830000|2022-02-28 08:27:10|14144.99|14144.99|14146.42|14146.42|14146.42|14146.42|14144.99|14144.99|0
1646036840000|2022-02-28 08:27:20|14145.86|14145.86|14145.86|14145.86|14145.86|14145.86|14145.86|14145.86|0
1646036860000|2022-02-28 08:27:40|14144.43|14144.43|14141.36|14141.36|14144.43|14144.43|14138|14138|0
1646036870000|2022-02-28 08:27:50|14142.18|14142.18|14148.31|14148.31|14148.31|14148.31|14142.18|14142.18|0
1646036880000|2022-02-28 08:28:00|14149.13|14149.13|14149.95|14149.95|14149.95|14149.95|14149.13|14149.13|0
1646036890000|2022-02-28 08:28:10|14150.62|14150.62|14150.83|14150.83|14150.83|14150.83|14150.62|14150.62|0
1646036900000|2022-02-28 08:28:20|14151.64|14151.64|14153.28|14153.28|14153.28|14153.28|14151.64|14151.64|0
1646036920000|2022-02-28 08:28:40|14156.57|14156.57|14156.1|14156.1|14156.57|14156.57|14156.1|14156.1|0
1646036930000|2022-02-28 08:28:50|14155.16|14155.16|14158.42|14158.42|14159.46|14159.46|14155.16|14155.16|0
1646036940000|2022-02-28 08:29:00|14159.8|14159.8|14160.71|14160.71|14160.92|14160.92|14158.88|14158.88|0
1646036950000|2022-02-28 08:29:10|14159.9|14159.9|14159.9|14159.9|14159.9|14159.9|14159.9|14159.9|0
1646036980000|2022-02-28 08:29:40|14164.2|14164.2|14165.83|14165.83|14165.83|14165.83|14164.2|14164.2|0
1646036990000|2022-02-28 08:29:50|14166.06|14166.06|14168.59|14168.59|14168.59|14168.59|14166.06|14166.06|0
1646037000000|2022-02-28 08:30:00|14169.06|14169.06|14167.87|14167.87|14170.49|14170.49|14167.87|14167.87|0
1646037010000|2022-02-28 08:30:10|14166.23|14166.23|14164.18|14164.18|14166.23|14166.23|14164.18|14164.18|0
1646037020000|2022-02-28 08:30:20|14163.51|14163.51|14143.76|14143.76|14163.51|14163.51|14143.76|14143.76|0
1646037030000|2022-02-28 08:30:30|14144.77|14144.77|14146.6|14146.6|14146.6|14146.6|14144.77|14144.77|0
1646037050000|2022-02-28 08:30:50|14143.34|14143.34|14143.34|14143.34|14146.21|14146.21|14143.34|14143.34|0
1646037060000|2022-02-28 08:31:00|14144.15|14144.15|14144.15|14144.15|14144.15|14144.15|14144.15|14144.15|0
1646037070000|2022-02-28 08:31:10|14141.09|14141.09|14137.44|14137.44|14141.09|14141.09|14136.53|14136.53|0
1646037080000|2022-02-28 08:31:20|14136.97|14136.97|14136.97|14136.97|14136.97|14136.97|14136.97|14136.97|0
1646037090000|2022-02-28 08:31:30|14133.62|14133.62|14135.88|14135.88|14136.8|14136.8|14133.62|14133.62|0
1646037100000|2022-02-28 08:31:40|14136.8|14136.8|14135.83|14135.83|14137.35|14137.35|14133.13|14133.13|0
1646037110000|2022-02-28 08:31:50|14135.37|14135.37|14135.37|14135.37|14135.37|14135.37|14135.37|14135.37|0
1646037120000|2022-02-28 08:32:00|14136.7|14136.7|14136.7|14136.7|14136.7|14136.7|14136.7|14136.7|0
1646037130000|2022-02-28 08:32:10|14136.24|14136.24|14136.24|14136.24|14136.24|14136.24|14136.24|14136.24|0
1646037150000|2022-02-28 08:32:30|14136.92|14136.92|14138.63|14138.63|14140.26|14140.26|14136.92|14136.92|0
1646037160000|2022-02-28 08:32:40|14136.99|14136.99|14136.99|14136.99|14136.99|14136.99|14136.99|14136.99|0
1646037170000|2022-02-28 08:32:50|14139.45|14139.45|14139.45|14139.45|14139.45|14139.45|14139.45|14139.45|0
1646037180000|2022-02-28 08:33:00|14138.89|14138.89|14138.89|14138.89|14138.89|14138.89|14138.89|14138.89|0
1646037210000|2022-02-28 08:33:30|14136.21|14136.21|14134.63|14134.63|14136.21|14136.21|14134.63|14134.63|0
1646037220000|2022-02-28 08:33:40|14133.72|14133.72|14133.72|14133.72|14133.72|14133.72|14133.72|14133.72|0
1646037230000|2022-02-28 08:33:50|14135.6|14135.6|14133.84|14133.84|14136.42|14136.42|14133.84|14133.84|0
1646037240000|2022-02-28 08:34:00|14133.39|14133.39|14133.39|14133.39|14133.39|14133.39|14133.39|14133.39|0
1646037250000|2022-02-28 08:34:10|14132.57|14132.57|14133.39|14133.39|14133.39|14133.39|14132.57|14132.57|0
1646037260000|2022-02-28 08:34:20|14132.47|14132.47|14117.75|14117.75|14132.47|14132.47|14117.75|14117.75|0
1646037270000|2022-02-28 08:34:30|14113.18|14113.18|14112.24|14112.24|14113.18|14113.18|14112.24|14112.24|0
1646037280000|2022-02-28 08:34:40|14111.32|14111.32|14112.04|14112.04|14112.24|14112.24|14110.6|14110.6|0
1646037290000|2022-02-28 08:34:50|14112.95|14112.95|14112.95|14112.95|14112.95|14112.95|14112.95|14112.95|0
1646037300000|2022-02-28 08:35:00|14113.77|14113.77|14124.33|14124.33|14124.33|14124.33|14113.77|14113.77|0
1646037310000|2022-02-28 08:35:10|14120.67|14120.67|14119.05|14119.05|14120.67|14120.67|14119.05|14119.05|0
1646037320000|2022-02-28 08:35:20|14121.41|14121.41|14123.06|14123.06|14123.26|14123.26|14121.41|14121.41|0
1646037330000|2022-02-28 08:35:30|14124.7|14124.7|14128.66|14128.66|14128.66|14128.66|14124.7|14124.7|0
1646037340000|2022-02-28 08:35:40|14130.55|14130.55|14132.38|14132.38|14132.38|14132.38|14130.55|14130.55|0
1646037350000|2022-02-28 08:35:50|14133.2|14133.2|14132.79|14132.79|14133.2|14133.2|14132.79|14132.79|0
1646037360000|2022-02-28 08:36:00|14137.09|14137.09|14130.05|14130.05|14137.09|14137.09|14130.05|14130.05|0
1646037370000|2022-02-28 08:36:10|14129.26|14129.26|14129.26|14129.26|14129.26|14129.26|14129.26|14129.26|0
1646037380000|2022-02-28 08:36:20|14128.8|14128.8|14127.86|14127.86|14128.8|14128.8|14127.86|14127.86|0
1646037400000|2022-02-28 08:36:40|14128.27|14128.27|14126.63|14126.63|14128.27|14128.27|14126.63|14126.63|0
1646037410000|2022-02-28 08:36:50|14123.76|14123.76|14123.76|14123.76|14123.76|14123.76|14123.76|14123.76|0
1646037420000|2022-02-28 08:37:00|14123.97|14123.97|14124.88|14124.88|14124.88|14124.88|14123.97|14123.97|0
1646037450000|2022-02-28 08:37:30|14123.49|14123.49|14123.49|14123.49|14123.49|14123.49|14123.49|14123.49|0
1646037460000|2022-02-28 08:37:40|14121.14|14121.14|14116.34|14116.34|14121.14|14121.14|14116.34|14116.34|0
1646037470000|2022-02-28 08:37:50|14115.92|14115.92|14104.42|14104.42|14115.92|14115.92|14104.42|14104.42|0
1646037480000|2022-02-28 08:38:00|14105.36|14105.36|14107.39|14107.39|14107.39|14107.39|14105.36|14105.36|0
1646037500000|2022-02-28 08:38:20|14109.84|14109.84|14104.49|14104.49|14109.84|14109.84|14104.49|14104.49|0
1646037510000|2022-02-28 08:38:30|14104.96|14104.96|14109.26|14109.26|14109.26|14109.26|14104.96|14104.96|0
1646037530000|2022-02-28 08:38:50|14100.67|14100.67|14101.49|14101.49|14101.49|14101.49|14100.67|14100.67|0
1646037540000|2022-02-28 08:39:00|14100.87|14100.87|14100.87|14100.87|14100.87|14100.87|14100.87|14100.87|0
1646037550000|2022-02-28 08:39:10|14095.38|14095.38|14092.83|14092.83|14095.38|14095.38|14092.83|14092.83|0
1646037560000|2022-02-28 08:39:20|14086.3|14086.3|14080.45|14080.45|14087.97|14087.97|14080.45|14080.45|0
1646037570000|2022-02-28 08:39:30|14078.81|14078.81|14076.98|14076.98|14078.81|14078.81|14076.98|14076.98|0
1646037580000|2022-02-28 08:39:40|14076.42|14076.42|14076.42|14076.42|14076.42|14076.42|14076.42|14076.42|0
1646037590000|2022-02-28 08:39:50|14075.61|14075.61|14072.74|14072.74|14075.61|14075.61|14072.74|14072.74|0
1646037600000|2022-02-28 08:40:00|14073.56|14073.56|14081.87|14081.87|14081.87|14081.87|14071.37|14071.37|0
1646037610000|2022-02-28 08:40:10|14085.14|14085.14|14085.14|14085.14|14085.14|14085.14|14085.14|14085.14|0
1646037620000|2022-02-28 08:40:20|14083.51|14083.51|14082.59|14082.59|14083.51|14083.51|14082.59|14082.59|0
1646037640000|2022-02-28 08:40:40|14085.05|14085.05|14085.05|14085.05|14085.05|14085.05|14085.05|14085.05|0
1646037650000|2022-02-28 08:40:50|14084.57|14084.57|14090.51|14090.51|14090.51|14090.51|14084.57|14084.57|0
1646037680000|2022-02-28 08:41:20|14094.17|14094.17|14096.81|14096.81|14096.81|14096.81|14094.17|14094.17|0
1646037690000|2022-02-28 08:41:30|14097.76|14097.76|14091.08|14091.08|14097.76|14097.76|14091.08|14091.08|0
1646037710000|2022-02-28 08:41:50|14086.88|14086.88|14068.82|14068.82|14086.88|14086.88|14067.9|14067.9|0
1646037720000|2022-02-28 08:42:00|14067.7|14067.7|14071.2|14071.2|14071.2|14071.2|14067.7|14067.7|0
1646037730000|2022-02-28 08:42:10|14070.64|14070.64|14070.64|14070.64|14070.64|14070.64|14070.64|14070.64|0
1646037740000|2022-02-28 08:42:20|14070.44|14070.44|14068.59|14068.59|14070.44|14070.44|14068.59|14068.59|0
1646037750000|2022-02-28 08:42:30|14069.15|14069.15|14069.15|14069.15|14069.15|14069.15|14069.15|14069.15|0
1646037760000|2022-02-28 08:42:40|14073.04|14073.04|14077.15|14077.15|14077.15|14077.15|14073.04|14073.04|0
1646037770000|2022-02-28 08:42:50|14078.07|14078.07|14078.89|14078.89|14078.89|14078.89|14078.07|14078.07|0
1646037780000|2022-02-28 08:43:00|14079.3|14079.3|14077.37|14077.37|14080.24|14080.24|14077.37|14077.37|0
1646037790000|2022-02-28 08:43:10|14075.14|14075.14|14073.23|14073.23|14075.14|14075.14|14073.23|14073.23|0
1646037800000|2022-02-28 08:43:20|14071.6|14071.6|14070.66|14070.66|14071.6|14071.6|14070.66|14070.66|0
1646037810000|2022-02-28 08:43:30|14067|14067|14063.46|14063.46|14067|14067|14063.46|14063.46|0
1646037820000|2022-02-28 08:43:40|14061.23|14061.23|14060.31|14060.31|14061.23|14061.23|14060.31|14060.31|0
1646037830000|2022-02-28 08:43:50|14061.23|14061.23|14061.63|14061.63|14061.63|14061.63|14060.81|14060.81|0
1646037850000|2022-02-28 08:44:10|14060.81|14060.81|14060.81|14060.81|14060.81|14060.81|14060.81|14060.81|0
1646037860000|2022-02-28 08:44:20|14065.93|14065.93|14065.93|14065.93|14065.93|14065.93|14065.93|14065.93|0
1646037880000|2022-02-28 08:44:40|14068.73|14068.73|14068.73|14068.73|14068.73|14068.73|14068.73|14068.73|0
1646037890000|2022-02-28 08:44:50|14069.18|14069.18|14075.97|14075.97|14075.97|14075.97|14068.98|14068.98|0
1646037900000|2022-02-28 08:45:00|14076.37|14076.37|14078.62|14078.62|14079.29|14079.29|14076.37|14076.37|0
1646037910000|2022-02-28 08:45:10|14078.82|14078.82|14077.43|14077.43|14078.82|14078.82|14077.43|14077.43|0
1646037920000|2022-02-28 08:45:20|14077.2|14077.2|14077.2|14077.2|14077.2|14077.2|14077.2|14077.2|0
1646037940000|2022-02-28 08:45:40|14075.77|14075.77|14072.11|14072.11|14075.77|14075.77|14072.11|14072.11|0
1646037950000|2022-02-28 08:45:50|14074.85|14074.85|14075.88|14075.88|14075.88|14075.88|14074.85|14074.85|0
1646037960000|2022-02-28 08:46:00|14076.99|14076.99|14079.22|14079.22|14079.22|14079.22|14076.99|14076.99|0
1646037980000|2022-02-28 08:46:20|14090.18|14090.18|14084.61|14084.61|14092.29|14092.29|14084.14|14084.14|0
1646037990000|2022-02-28 08:46:30|14086.05|14086.05|14083.69|14083.69|14086.05|14086.05|14083.69|14083.69|0
1646038000000|2022-02-28 08:46:40|14082.06|14082.06|14082.06|14082.06|14082.06|14082.06|14082.06|14082.06|0
1646038010000|2022-02-28 08:46:50|14078.37|14078.37|14078.37|14078.37|14078.37|14078.37|14078.37|14078.37|0
1646038050000|2022-02-28 08:47:30|14078.83|14078.83|14080.59|14080.59|14080.59|14080.59|14078.01|14078.01|0
1646038060000|2022-02-28 08:47:40|14083.38|14083.38|14083.38|14083.38|14083.38|14083.38|14083.38|14083.38|0
1646038100000|2022-02-28 08:48:20|14085.02|14085.02|14086.84|14086.84|14086.84|14086.84|14085.02|14085.02|0
1646038110000|2022-02-28 08:48:30|14087.46|14087.46|14099.21|14099.21|14100.42|14100.42|14087.46|14087.46|0
1646038120000|2022-02-28 08:48:40|14100.33|14100.33|14100.72|14100.72|14102.16|14102.16|14100.33|14100.33|0
1646038130000|2022-02-28 08:48:50|14097.8|14097.8|14097.33|14097.33|14097.8|14097.8|14097.33|14097.33|0
1646038140000|2022-02-28 08:49:00|14095.5|14095.5|14095.5|14095.5|14095.5|14095.5|14095.5|14095.5|0
1646038150000|2022-02-28 08:49:10|14097.33|14097.33|14097.41|14097.41|14097.41|14097.41|14096.42|14096.42|0
1646038190000|2022-02-28 08:49:50|14099.04|14099.04|14097.7|14097.7|14099.04|14099.04|14097.7|14097.7|0
1646038200000|2022-02-28 08:50:00|14096.27|14096.27|14095.61|14095.61|14096.27|14096.27|14094.08|14094.08|0
1646038210000|2022-02-28 08:50:10|14096.42|14096.42|14102.27|14102.27|14102.27|14102.27|14096.42|14096.42|0
1646038250000|2022-02-28 08:50:50|14105.01|14105.01|14103.89|14103.89|14105.01|14105.01|14103.89|14103.89|0
1646038270000|2022-02-28 08:51:10|14102.48|14102.48|14100.65|14100.65|14102.48|14102.48|14100.65|14100.65|0
1646038290000|2022-02-28 08:51:30|14104.11|14104.11|14108.49|14108.49|14108.96|14108.96|14104.11|14104.11|0
1646038300000|2022-02-28 08:51:40|14110.08|14110.08|14109.17|14109.17|14110.08|14110.08|14109.17|14109.17|0
1646038310000|2022-02-28 08:51:50|14108.25|14108.25|14104.91|14104.91|14108.25|14108.25|14104.91|14104.91|0
1646038320000|2022-02-28 08:52:00|14106.29|14106.29|14106.29|14106.29|14106.29|14106.29|14106.29|14106.29|0
1646038330000|2022-02-28 08:52:10|14107.72|14107.72|14103.46|14103.46|14107.72|14107.72|14103.46|14103.46|0
1646038340000|2022-02-28 08:52:20|14101.87|14101.87|14101.87|14101.87|14101.87|14101.87|14101.87|14101.87|0
1646038390000|2022-02-28 08:53:10|14100.2|14100.2|14087.96|14087.96|14100.2|14100.2|14087.96|14087.96|0
1646038400000|2022-02-28 08:53:20|14086.52|14086.52|14084.79|14084.79|14086.52|14086.52|14084.79|14084.79|0
1646038420000|2022-02-28 08:53:40|14082.56|14082.56|14082.1|14082.1|14082.56|14082.56|14082.1|14082.1|0
1646038440000|2022-02-28 08:54:00|14082.32|14082.32|14082.32|14082.32|14082.32|14082.32|14082.32|14082.32|0
1646038450000|2022-02-28 08:54:10|14080.69|14080.69|14080.69|14080.69|14080.69|14080.69|14080.69|14080.69|0
1646038460000|2022-02-28 08:54:20|14076.79|14076.79|14079.53|14079.53|14079.53|14079.53|14076.79|14076.79|0
1646038470000|2022-02-28 08:54:30|14078.59|14078.59|14070.52|14070.52|14078.59|14078.59|14070.52|14070.52|0
1646038500000|2022-02-28 08:55:00|14069.1|14069.1|14069.1|14069.1|14069.1|14069.1|14069.1|14069.1|0
1646038510000|2022-02-28 08:55:10|14067.99|14067.99|14061.13|14061.13|14067.99|14067.99|14061.13|14061.13|0
1646038520000|2022-02-28 08:55:20|14058.39|14058.39|14053.49|14053.49|14058.39|14058.39|14053.49|14053.49|0
1646038530000|2022-02-28 08:55:30|14052.67|14052.67|14056.85|14056.85|14056.85|14056.85|14052.67|14052.67|0
1646038550000|2022-02-28 08:55:50|14055.21|14055.21|14055.21|14055.21|14055.21|14055.21|14055.21|14055.21|0
1646038560000|2022-02-28 08:56:00|14057.29|14057.29|14059.4|14059.4|14059.4|14059.4|14057.29|14057.29|0
1646038570000|2022-02-28 08:56:10|14058.37|14058.37|14057.56|14057.56|14058.37|14058.37|14056.74|14056.74|0
1646038580000|2022-02-28 08:56:20|14056.64|14056.64|14056.64|14056.64|14056.64|14056.64|14056.64|14056.64|0
1646038590000|2022-02-28 08:56:30|14051.94|14051.94|14048.3|14048.3|14051.94|14051.94|14048.3|14048.3|0
1646038600000|2022-02-28 08:56:40|14046.86|14046.86|14044.02|14044.02|14046.86|14046.86|14043.2|14043.2|0
1646038610000|2022-02-28 08:56:50|14045.85|14045.85|14044.02|14044.02|14045.85|14045.85|14044.02|14044.02|0
1646038620000|2022-02-28 08:57:00|14044.49|14044.49|14056.1|14056.1|14056.1|14056.1|14039.47|14039.47|0
1646038630000|2022-02-28 08:57:10|14055.18|14055.18|14055.18|14055.18|14055.18|14055.18|14055.18|14055.18|0
1646038640000|2022-02-28 08:57:20|14055.65|14055.65|14056.67|14056.67|14057.49|14057.49|14055.65|14055.65|0
1646038680000|2022-02-28 08:58:00|14057.49|14057.49|14057.49|14057.49|14057.49|14057.49|14057.49|14057.49|0
1646038690000|2022-02-28 08:58:10|14054.22|14054.22|14051.09|14051.09|14054.22|14054.22|14051.09|14051.09|0
1646038710000|2022-02-28 08:58:30|14052.68|14052.68|14052.68|14052.68|14052.68|14052.68|14052.68|14052.68|0
1646038740000|2022-02-28 08:59:00|14053.5|14053.5|14053.1|14053.1|14053.5|14053.5|14052.5|14052.5|0
1646038750000|2022-02-28 08:59:10|14051.27|14051.27|14051.27|14051.27|14051.27|14051.27|14051.27|14051.27|0
1646038760000|2022-02-28 08:59:20|14049.44|14049.44|14049.44|14049.44|14049.44|14049.44|14049.44|14049.44|0
1646038780000|2022-02-28 08:59:40|14054.01|14054.01|14054.01|14054.01|14054.01|14054.01|14054.01|14054.01|0
1646038790000|2022-02-28 08:59:50|14053.2|14053.2|14053.2|14053.2|14053.2|14053.2|14053.2|14053.2|0
1646038800000|2022-02-28 09:00:00|14054.61|14054.61|14054.2|14054.2|14054.61|14054.61|14053.99|14053.99|0
1646038810000|2022-02-28 09:00:10|14053.73|14053.73|14053.73|14053.73|14053.73|14053.73|14053.73|14053.73|0
1646038830000|2022-02-28 09:00:30|14054.67|14054.67|14054.67|14054.67|14054.67|14054.67|14054.67|14054.67|0
1646038850000|2022-02-28 09:00:50|14056.06|14056.06|14056.06|14056.06|14056.06|14056.06|14056.06|14056.06|0
1646038900000|2022-02-28 09:01:40|14056.88|14056.88|14055.46|14055.46|14056.88|14056.88|14055.46|14055.46|0
1646038910000|2022-02-28 09:01:50|14056.9|14056.9|14056.43|14056.43|14056.9|14056.9|14056.43|14056.43|0
1646038920000|2022-02-28 09:02:00|14056.22|14056.22|14056.22|14056.22|14056.22|14056.22|14056.22|14056.22|0
1646038930000|2022-02-28 09:02:10|14055.66|14055.66|14055.66|14055.66|14055.66|14055.66|14055.66|14055.66|0
1646038940000|2022-02-28 09:02:20|14054.55|14054.55|14052.56|14052.56|14054.55|14054.55|14052.56|14052.56|0
1646038950000|2022-02-28 09:02:30|14051.74|14051.74|14051.27|14051.27|14051.74|14051.74|14051.27|14051.27|0
1646038970000|2022-02-28 09:02:50|14050.46|14050.46|14039.61|14039.61|14050.46|14050.46|14039.61|14039.61|0
1646038980000|2022-02-28 09:03:00|14036.74|14036.74|14034.09|14034.09|14036.74|14036.74|14034.09|14034.09|0
1646039000000|2022-02-28 09:03:20|14033.68|14033.68|14036.98|14036.98|14037.44|14037.44|14032.76|14032.76|0
1646039020000|2022-02-28 09:03:40|14036.17|14036.17|14036.17|14036.17|14036.17|14036.17|14036.17|14036.17|0
1646039030000|2022-02-28 09:03:50|14037.28|14037.28|14037.84|14037.84|14037.84|14037.84|14037.28|14037.28|0
1646039040000|2022-02-28 09:04:00|14038.66|14038.66|14044.24|14044.24|14044.24|14044.24|14038.66|14038.66|0
1646039050000|2022-02-28 09:04:10|14046.09|14046.09|14048.1|14048.1|14048.1|14048.1|14046.09|14046.09|0
1646039060000|2022-02-28 09:04:20|14049.05|14049.05|14049.5|14049.5|14049.5|14049.5|14049.05|14049.05|0
1646039100000|2022-02-28 09:05:00|14050.32|14050.32|14051.24|14051.24|14051.24|14051.24|14050.32|14050.32|0
1646039110000|2022-02-28 09:05:10|14050.78|14050.78|14051.2|14051.2|14052.01|14052.01|14049.14|14049.14|0
1646039120000|2022-02-28 09:05:20|14053.94|14053.94|14052.5|14052.5|14053.94|14053.94|14052.5|14052.5|0
1646039140000|2022-02-28 09:05:40|14050.87|14050.87|14052.5|14052.5|14052.5|14052.5|14050.87|14050.87|0
1646039150000|2022-02-28 09:05:50|14055.6|14055.6|14052.21|14052.21|14055.6|14055.6|14052.21|14052.21|0
1646039160000|2022-02-28 09:06:00|14054.44|14054.44|14054.44|14054.44|14054.44|14054.44|14054.44|14054.44|0
1646039170000|2022-02-28 09:06:10|14053.52|14053.52|14053.52|14053.52|14053.52|14053.52|14053.52|14053.52|0
1646039180000|2022-02-28 09:06:20|14051.85|14051.85|14050.61|14050.61|14051.85|14051.85|14049.67|14049.67|0
1646039190000|2022-02-28 09:06:30|14050.14|14050.14|14050.14|14050.14|14050.14|14050.14|14050.14|14050.14|0
1646039210000|2022-02-28 09:06:50|14054.72|14054.72|14055.19|14055.19|14056.15|14056.15|14054.72|14054.72|0
1646039220000|2022-02-28 09:07:00|14054.27|14054.27|14054.27|14054.27|14054.27|14054.27|14054.27|14054.27|0
1646039230000|2022-02-28 09:07:10|14053.44|14053.44|14053.44|14053.44|14053.44|14053.44|14053.44|14053.44|0
1646039250000|2022-02-28 09:07:30|14051.53|14051.53|14051.53|14051.53|14051.53|14051.53|14051.53|14051.53|0
1646039270000|2022-02-28 09:07:50|14048.79|14048.79|14048.79|14048.79|14048.79|14048.79|14048.79|14048.79|0
1646039280000|2022-02-28 09:08:00|14049.7|14049.7|14049.7|14049.7|14049.7|14049.7|14049.7|14049.7|0
1646039290000|2022-02-28 09:08:10|14051.14|14051.14|14051.55|14051.55|14051.55|14051.55|14051.14|14051.14|0
1646039300000|2022-02-28 09:08:20|14050.11|14050.11|14050.11|14050.11|14050.11|14050.11|14050.11|14050.11|0
1646039310000|2022-02-28 09:08:30|14051.55|14051.55|14049.66|14049.66|14051.55|14051.55|14049.66|14049.66|0
1646039320000|2022-02-28 09:08:40|14050.61|14050.61|14050.61|14050.61|14050.61|14050.61|14050.61|14050.61|0
1646039330000|2022-02-28 09:08:50|14049.17|14049.17|14049.17|14049.17|14049.17|14049.17|14049.17|14049.17|0
1646039340000|2022-02-28 09:09:00|14050.09|14050.09|14050.55|14050.55|14050.55|14050.55|14050.09|14050.09|0
1646039350000|2022-02-28 09:09:10|14051.98|14051.98|14051.98|14051.98|14051.98|14051.98|14051.98|14051.98|0
1646039360000|2022-02-28 09:09:20|14051.52|14051.52|14051.52|14051.52|14051.52|14051.52|14051.52|14051.52|0
1646039380000|2022-02-28 09:09:40|14051.74|14051.74|14052.3|14052.3|14052.3|14052.3|14051.74|14051.74|0
1646039390000|2022-02-28 09:09:50|14051.19|14051.19|14051.19|14051.19|14051.19|14051.19|14051.19|14051.19|0
1646039400000|2022-02-28 09:10:00|14049.75|14049.75|14051.08|14051.08|14052.5|14052.5|14049.75|14049.75|0
1646039420000|2022-02-28 09:10:20|14052.52|14052.52|14063.38|14063.38|14063.38|14063.38|14052.52|14052.52|0
1646039440000|2022-02-28 09:10:40|14062.91|14062.91|14062.56|14062.56|14062.91|14062.91|14062.09|14062.09|0
1646039460000|2022-02-28 09:11:00|14061.65|14061.65|14057.31|14057.31|14061.65|14061.65|14057.31|14057.31|0
1646039470000|2022-02-28 09:11:10|14054.57|14054.57|14054.57|14054.57|14054.57|14054.57|14053.15|14053.15|0
1646039500000|2022-02-28 09:11:40|14054.01|14054.01|14045.36|14045.36|14054.01|14054.01|14045.36|14045.36|0
1646039510000|2022-02-28 09:11:50|14045.84|14045.84|14047.27|14047.27|14047.27|14047.27|14045.84|14045.84|0
1646039520000|2022-02-28 09:12:00|14047.74|14047.74|14049.02|14049.02|14049.02|14049.02|14047.74|14047.74|0
1646039530000|2022-02-28 09:12:10|14052.67|14052.67|14052.67|14052.67|14052.67|14052.67|14052.67|14052.67|0
1646039540000|2022-02-28 09:12:20|14054.09|14054.09|14054.09|14054.09|14054.09|14054.09|14054.09|14054.09|0
1646039550000|2022-02-28 09:12:30|14059.82|14059.82|14059.82|14059.82|14059.82|14059.82|14059.82|14059.82|0
1646039560000|2022-02-28 09:12:40|14060.72|14060.72|14060.72|14060.72|14060.72|14060.72|14060.72|14060.72|0
1646039590000|2022-02-28 09:13:10|14062.35|14062.35|14059.71|14059.71|14062.35|14062.35|14059.71|14059.71|0
1646039600000|2022-02-28 09:13:20|14059.15|14059.15|14062.22|14062.22|14062.22|14062.22|14059.15|14059.15|0
1646039610000|2022-02-28 09:13:30|14063.04|14063.04|14075.23|14075.23|14075.23|14075.23|14063.04|14063.04|0
1646039620000|2022-02-28 09:13:40|14075.79|14075.79|14075.79|14075.79|14075.79|14075.79|14075.79|14075.79|0
1646039630000|2022-02-28 09:13:50|14076.38|14076.38|14076.38|14076.38|14076.38|14076.38|14076.38|14076.38|0
1646039640000|2022-02-28 09:14:00|14075.79|14075.79|14074.57|14074.57|14075.79|14075.79|14074.57|14074.57|0
1646039650000|2022-02-28 09:14:10|14077.44|14077.44|14078.83|14078.83|14078.83|14078.83|14077.44|14077.44|0
1646039680000|2022-02-28 09:14:40|14080.25|14080.25|14080.48|14080.48|14082.15|14082.15|14080.25|14080.25|0
1646039690000|2022-02-28 09:14:50|14081.59|14081.59|14088.47|14088.47|14088.47|14088.47|14081.59|14081.59|0
1646039700000|2022-02-28 09:15:00|14090.36|14090.36|14090.36|14090.36|14090.36|14090.36|14090.36|14090.36|0
1646039710000|2022-02-28 09:15:10|14089.44|14089.44|14089.8|14089.8|14089.85|14089.85|14086.53|14086.53|0
1646039720000|2022-02-28 09:15:20|14087.06|14087.06|14087.06|14087.06|14087.06|14087.06|14087.06|14087.06|0
1646039750000|2022-02-28 09:15:50|14086.24|14086.24|14086.24|14086.24|14086.24|14086.24|14086.24|14086.24|0
1646039760000|2022-02-28 09:16:00|14087.88|14087.88|14087.88|14087.88|14087.88|14087.88|14087.88|14087.88|0
1646039770000|2022-02-28 09:16:10|14085.65|14085.65|14085.65|14085.65|14085.65|14085.65|14085.65|14085.65|0
1646039790000|2022-02-28 09:16:30|14081.34|14081.34|14081.34|14081.34|14081.34|14081.34|14081.34|14081.34|0
1646039820000|2022-02-28 09:17:00|14082.28|14082.28|14082.28|14082.28|14082.28|14082.28|14082.28|14082.28|0
1646039830000|2022-02-28 09:17:10|14081.37|14081.37|14080.46|14080.46|14081.37|14081.37|14080.46|14080.46|0
1646039870000|2022-02-28 09:17:50|14077.19|14077.19|14077.19|14077.19|14077.19|14077.19|14077.19|14077.19|0
1646039880000|2022-02-28 09:18:00|14076.37|14076.37|14076.37|14076.37|14076.37|14076.37|14076.37|14076.37|0
1646039890000|2022-02-28 09:18:10|14079.14|14079.14|14079.35|14079.35|14079.35|14079.35|14079.14|14079.14|0
1646039910000|2022-02-28 09:18:30|14079.79|14079.79|14079.79|14079.79|14079.79|14079.79|14079.79|14079.79|0
1646039920000|2022-02-28 09:18:40|14082.66|14082.66|14082.66|14082.66|14084.07|14084.07|14082.66|14082.66|0
1646039930000|2022-02-28 09:18:50|14082.86|14082.86|14082.86|14082.86|14082.86|14082.86|14082.86|14082.86|0
1646039980000|2022-02-28 09:19:40|14084.29|14084.29|14083.48|14083.48|14084.29|14084.29|14083.48|14083.48|0
1646040000000|2022-02-28 09:20:00|14086.69|14086.69|14093.28|14093.28|14093.28|14093.28|14086.69|14086.69|0
1646040020000|2022-02-28 09:20:20|14096.02|14096.02|14096.02|14096.02|14096.02|14096.02|14096.02|14096.02|0
1646040030000|2022-02-28 09:20:30|14096.23|14096.23|14096.23|14096.23|14096.23|14096.23|14096.23|14096.23|0
1646040040000|2022-02-28 09:20:40|14094.55|14094.55|14094.55|14094.55|14094.55|14094.55|14094.55|14094.55|0
1646040050000|2022-02-28 09:20:50|14095.02|14095.02|14095.02|14095.02|14095.02|14095.02|14095.02|14095.02|0
1646040060000|2022-02-28 09:21:00|14094.2|14094.2|14093.34|14093.34|14094.2|14094.2|14093.34|14093.34|0
1646040070000|2022-02-28 09:21:10|14094.15|14094.15|14094.15|14094.15|14094.15|14094.15|14094.15|14094.15|0
1646040080000|2022-02-28 09:21:20|14095.59|14095.59|14095.59|14095.59|14095.59|14095.59|14095.59|14095.59|0
1646040090000|2022-02-28 09:21:30|14096.5|14096.5|14096.5|14096.5|14096.5|14096.5|14096.5|14096.5|0
1646040110000|2022-02-28 09:21:50|14095.91|14095.91|14095.91|14095.91|14095.91|14095.91|14095.91|14095.91|0
1646040120000|2022-02-28 09:22:00|14096.85|14096.85|14101.61|14101.61|14101.61|14101.61|14096.85|14096.85|0
1646040130000|2022-02-28 09:22:10|14102.52|14102.52|14102.52|14102.52|14102.52|14102.52|14102.52|14102.52|0
1646040170000|2022-02-28 09:22:50|14103.32|14103.32|14101.59|14101.59|14103.32|14103.32|14101.59|14101.59|0
1646040180000|2022-02-28 09:23:00|14100.64|14100.64|14098.56|14098.56|14100.64|14100.64|14098.36|14098.36|0
1646040210000|2022-02-28 09:23:30|14100.39|14100.39|14100.39|14100.39|14100.39|14100.39|14100.39|14100.39|0
1646040220000|2022-02-28 09:23:40|14099.38|14099.38|14098.54|14098.54|14099.38|14099.38|14098.54|14098.54|0
1646040250000|2022-02-28 09:24:10|14097.72|14097.72|14085.58|14085.58|14097.72|14097.72|14085.38|14085.38|0
1646040270000|2022-02-28 09:24:30|14085.79|14085.79|14090.86|14090.86|14090.86|14090.86|14085.79|14085.79|0
1646040290000|2022-02-28 09:24:50|14091.78|14091.78|14091.78|14091.78|14091.78|14091.78|14091.78|14091.78|0
1646040300000|2022-02-28 09:25:00|14094.03|14094.03|14095.64|14095.64|14095.64|14095.64|14094.03|14094.03|0
1646040310000|2022-02-28 09:25:10|14097.08|14097.08|14097.08|14097.08|14097.08|14097.08|14097.08|14097.08|0
1646040320000|2022-02-28 09:25:20|14098.91|14098.91|14107.55|14107.55|14107.55|14107.55|14098.91|14098.91|0
1646040350000|2022-02-28 09:25:50|14106.63|14106.63|14105.81|14105.81|14106.63|14106.63|14105.81|14105.81|0
1646040370000|2022-02-28 09:26:10|14107.19|14107.19|14107.65|14107.65|14107.65|14107.65|14107.19|14107.19|0
1646040410000|2022-02-28 09:26:50|14106.21|14106.21|14106.21|14106.21|14106.21|14106.21|14106.21|14106.21|0
1646040420000|2022-02-28 09:27:00|14107.03|14107.03|14107.03|14107.03|14107.03|14107.03|14107.03|14107.03|0
1646040430000|2022-02-28 09:27:10|14107.49|14107.49|14112.24|14112.24|14112.24|14112.24|14107.49|14107.49|0
1646040460000|2022-02-28 09:27:40|14113.18|14113.18|14113.18|14113.18|14113.18|14113.18|14113.18|14113.18|0
1646040480000|2022-02-28 09:28:00|14114.62|14114.62|14114.62|14114.62|14114.62|14114.62|14114.62|14114.62|0
1646040490000|2022-02-28 09:28:10|14116.45|14116.45|14117.93|14117.93|14117.93|14117.93|14116.45|14116.45|0
1646040500000|2022-02-28 09:28:20|14118.35|14118.35|14118.35|14118.35|14118.35|14118.35|14118.35|14118.35|0
1646040510000|2022-02-28 09:28:30|14117.9|14117.9|14117.9|14117.9|14117.9|14117.9|14117.9|14117.9|0
1646040520000|2022-02-28 09:28:40|14118.18|14118.18|14117.43|14117.43|14118.18|14118.18|14117.43|14117.43|0
1646040540000|2022-02-28 09:29:00|14116.61|14116.61|14116.61|14116.61|14116.61|14116.61|14116.61|14116.61|0
1646040550000|2022-02-28 09:29:10|14117.08|14117.08|14117.9|14117.9|14118.72|14118.72|14117.08|14117.08|0
1646040560000|2022-02-28 09:29:20|14118.1|14118.1|14118.1|14118.1|14118.1|14118.1|14118.1|14118.1|0
1646040580000|2022-02-28 09:29:40|14117.55|14117.55|14120.17|14120.17|14121.11|14121.11|14117.55|14117.55|0
1646040590000|2022-02-28 09:29:50|14119.05|14119.05|14117.02|14117.02|14119.05|14119.05|14117.02|14117.02|0
1646040610000|2022-02-28 09:30:10|14116.61|14116.61|14112.36|14112.36|14116.61|14116.61|14111.9|14111.9|0
1646040630000|2022-02-28 09:30:30|14113.2|14113.2|14112.92|14112.92|14113.2|14113.2|14112.92|14112.92|0
1646040640000|2022-02-28 09:30:40|14112.25|14112.25|14112.25|14112.25|14112.25|14112.25|14112.25|14112.25|0
1646040650000|2022-02-28 09:30:50|14111.34|14111.34|14111.34|14111.34|14111.34|14111.34|14111.34|14111.34|0
1646040670000|2022-02-28 09:31:10|14109.7|14109.7|14107.51|14107.51|14109.7|14109.7|14107.51|14107.51|0
1646040680000|2022-02-28 09:31:20|14106.9|14106.9|14106.9|14106.9|14106.9|14106.9|14106.9|14106.9|0
1646040690000|2022-02-28 09:31:30|14104.82|14104.82|14103.44|14103.44|14104.82|14104.82|14103.44|14103.44|0
1646040700000|2022-02-28 09:31:40|14101.61|14101.61|14095.77|14095.77|14101.61|14101.61|14095.77|14095.77|0
1646040710000|2022-02-28 09:31:50|14093.95|14093.95|14091.1|14091.1|14093.95|14093.95|14090.13|14090.13|0
1646040720000|2022-02-28 09:32:00|14092.93|14092.93|14095.3|14095.3|14095.3|14095.3|14092.93|14092.93|0
1646040730000|2022-02-28 09:32:10|14094.49|14094.49|14094.49|14094.49|14094.49|14094.49|14094.49|14094.49|0
1646040740000|2022-02-28 09:32:20|14093.37|14093.37|14091.74|14091.74|14093.37|14093.37|14091.18|14091.18|0
1646040750000|2022-02-28 09:32:30|14088.47|14088.47|14088.47|14088.47|14088.47|14088.47|14088.47|14088.47|0
1646040760000|2022-02-28 09:32:40|14087.53|14087.53|14087.53|14087.53|14087.53|14087.53|14087.53|14087.53|0
1646040800000|2022-02-28 09:33:20|14089.98|14089.98|14089.98|14089.98|14089.98|14089.98|14089.98|14089.98|0
1646040810000|2022-02-28 09:33:30|14090.54|14090.54|14090.54|14090.54|14090.54|14090.54|14090.54|14090.54|0
1646040820000|2022-02-28 09:33:40|14093.28|14093.28|14094.84|14094.84|14094.84|14094.84|14093.28|14093.28|0
1646040840000|2022-02-28 09:34:00|14095.4|14095.4|14095.4|14095.4|14095.4|14095.4|14095.4|14095.4|0
1646040890000|2022-02-28 09:34:50|14094.58|14094.58|14091.32|14091.32|14094.58|14094.58|14091.32|14091.32|0
1646040920000|2022-02-28 09:35:20|14082.99|14082.99|14079.33|14079.33|14082.99|14082.99|14079.33|14079.33|0
1646040930000|2022-02-28 09:35:30|14078.42|14078.42|14079.09|14079.09|14079.09|14079.09|14078.42|14078.42|0
1646040960000|2022-02-28 09:36:00|14078.62|14078.62|14078.62|14078.62|14078.62|14078.62|14078.62|14078.62|0
1646040970000|2022-02-28 09:36:10|14079.53|14079.53|14079.53|14079.53|14079.53|14079.53|14079.53|14079.53|0
1646041000000|2022-02-28 09:36:40|14079.31|14079.31|14079.31|14079.31|14079.31|14079.31|14079.31|14079.31|0
1646041010000|2022-02-28 09:36:50|14077.67|14077.67|14077.67|14077.67|14077.67|14077.67|14077.67|14077.67|0
1646041020000|2022-02-28 09:37:00|14078.49|14078.49|14078.49|14078.49|14078.49|14078.49|14078.49|14078.49|0
1646041030000|2022-02-28 09:37:10|14077.57|14077.57|14075.19|14075.19|14077.57|14077.57|14075.19|14075.19|0
1646041040000|2022-02-28 09:37:20|14076.01|14076.01|14076.82|14076.82|14076.82|14076.82|14076.01|14076.01|0
1646041050000|2022-02-28 09:37:30|14075.91|14075.91|14075.91|14075.91|14075.91|14075.91|14075.91|14075.91|0
1646041060000|2022-02-28 09:37:40|14075.71|14075.71|14075.71|14075.71|14075.71|14075.71|14075.71|14075.71|0
1646041090000|2022-02-28 09:38:10|14076.11|14076.11|14076.85|14076.85|14077.79|14077.79|14076.11|14076.11|0
1646041120000|2022-02-28 09:38:40|14076.03|14076.03|14076.23|14076.23|14076.23|14076.23|14076.03|14076.03|0
1646041130000|2022-02-28 09:38:50|14076.44|14076.44|14081.3|14081.3|14081.3|14081.3|14076.44|14076.44|0
1646041140000|2022-02-28 09:39:00|14079.67|14079.67|14079.67|14079.67|14079.67|14079.67|14079.67|14079.67|0
1646041150000|2022-02-28 09:39:10|14081.3|14081.3|14081.3|14081.3|14081.3|14081.3|14081.3|14081.3|0
1646041180000|2022-02-28 09:39:40|14081.7|14081.7|14081.7|14081.7|14081.7|14081.7|14081.7|14081.7|0
1646041210000|2022-02-28 09:40:10|14080.29|14080.29|14080.29|14080.29|14080.29|14080.29|14080.29|14080.29|0
1646041220000|2022-02-28 09:40:20|14081.2|14081.2|14081.2|14081.2|14081.2|14081.2|14081.2|14081.2|0
1646041230000|2022-02-28 09:40:30|14079.81|14079.81|14080.21|14080.21|14080.21|14080.21|14079.81|14079.81|0
1646041260000|2022-02-28 09:41:00|14080.67|14080.67|14080.67|14080.67|14080.67|14080.67|14080.67|14080.67|0
1646041270000|2022-02-28 09:41:10|14082.08|14082.08|14087.1|14087.1|14087.91|14087.91|14082.08|14082.08|0
1646041300000|2022-02-28 09:41:40|14088.04|14088.04|14089.15|14089.15|14089.15|14089.15|14088.04|14088.04|0
1646041330000|2022-02-28 09:42:10|14088.24|14088.24|14088.24|14088.24|14088.24|14088.24|14088.24|14088.24|0
1646041350000|2022-02-28 09:42:30|14089.06|14089.06|14089.06|14089.06|14089.06|14089.06|14089.06|14089.06|0
1646041360000|2022-02-28 09:42:40|14089.97|14089.97|14089.97|14089.97|14089.97|14089.97|14089.97|14089.97|0
1646041370000|2022-02-28 09:42:50|14089.5|14089.5|14089.5|14089.5|14089.5|14089.5|14089.5|14089.5|0
1646041420000|2022-02-28 09:43:40|14083.32|14083.32|14077.32|14077.32|14083.32|14083.32|14077.32|14077.32|0
1646041440000|2022-02-28 09:44:00|14076.52|14076.52|14077.44|14077.44|14077.44|14077.44|14076.52|14076.52|0
1646041450000|2022-02-28 09:44:10|14080.11|14080.11|14080.11|14080.11|14080.11|14080.11|14080.11|14080.11|0
1646041460000|2022-02-28 09:44:20|14081.54|14081.54|14081.54|14081.54|14081.54|14081.54|14081.54|14081.54|0
1646041480000|2022-02-28 09:44:40|14079.87|14079.87|14079.87|14079.87|14079.87|14079.87|14079.87|14079.87|0
1646041490000|2022-02-28 09:44:50|14082.61|14082.61|14079.87|14079.87|14082.61|14082.61|14079.87|14079.87|0
1646041500000|2022-02-28 09:45:00|14078.96|14078.96|14078.04|14078.04|14078.96|14078.96|14078.04|14078.04|0
1646041510000|2022-02-28 09:45:10|14077.82|14077.82|14077.82|14077.82|14077.82|14077.82|14077.82|14077.82|0
1646041520000|2022-02-28 09:45:20|14076.63|14076.63|14078.41|14078.41|14078.41|14078.41|14076.63|14076.63|0
1646041540000|2022-02-28 09:45:40|14079.33|14079.33|14079.33|14079.33|14079.33|14079.33|14079.33|14079.33|0
1646041550000|2022-02-28 09:45:50|14080.24|14080.24|14082.03|14082.03|14082.03|14082.03|14080.24|14080.24|0
1646041620000|2022-02-28 09:47:00|14082.43|14082.43|14082.63|14082.63|14082.63|14082.63|14082.43|14082.43|0
1646041670000|2022-02-28 09:47:50|14084.26|14084.26|14084.26|14084.26|14084.26|14084.26|14084.26|14084.26|0
1646041690000|2022-02-28 09:48:10|14083.27|14083.27|14083.27|14083.27|14083.27|14083.27|14082.45|14082.45|0
1646041700000|2022-02-28 09:48:20|14082.8|14082.8|14082.8|14082.8|14082.8|14082.8|14082.8|14082.8|0
1646041710000|2022-02-28 09:48:30|14081.36|14081.36|14084.23|14084.23|14084.23|14084.23|14081.36|14081.36|0
1646041750000|2022-02-28 09:49:10|14083.32|14083.32|14083.32|14083.32|14083.32|14083.32|14083.32|14083.32|0
1646041760000|2022-02-28 09:49:20|14084.75|14084.75|14084.75|14084.75|14084.75|14084.75|14084.75|14084.75|0
1646041770000|2022-02-28 09:49:30|14086.58|14086.58|14086.58|14086.58|14086.58|14086.58|14086.58|14086.58|0
1646041840000|2022-02-28 09:50:40|14087.7|14087.7|14087.7|14087.7|14087.7|14087.7|14087.7|14087.7|0
1646041860000|2022-02-28 09:51:00|14087.23|14087.23|14087.23|14087.23|14087.23|14087.23|14087.23|14087.23|0
1646041880000|2022-02-28 09:51:20|14086.11|14086.11|14086.11|14086.11|14086.11|14086.11|14086.11|14086.11|0
1646041900000|2022-02-28 09:51:40|14087.54|14087.54|14087.54|14087.54|14087.54|14087.54|14087.54|14087.54|0
1646041910000|2022-02-28 09:51:50|14088.66|14088.66|14089.57|14089.57|14089.57|14089.57|14088.66|14088.66|0
1646041920000|2022-02-28 09:52:00|14088.76|14088.76|14089.2|14089.2|14089.2|14089.2|14088.76|14088.76|0
1646041930000|2022-02-28 09:52:10|14090.12|14090.12|14091.15|14091.15|14091.15|14091.15|14090.12|14090.12|0
1646041940000|2022-02-28 09:52:20|14092.58|14092.58|14101.08|14101.08|14101.08|14101.08|14092.58|14092.58|0
1646041950000|2022-02-28 09:52:30|14101.87|14101.87|14108.91|14108.91|14108.91|14108.91|14101.87|14101.87|0
1646041960000|2022-02-28 09:52:40|14109.72|14109.72|14109.72|14109.72|14109.72|14109.72|14109.72|14109.72|0
1646041970000|2022-02-28 09:52:50|14109.82|14109.82|14109|14109|14109.82|14109.82|14109|14109|0
1646041980000|2022-02-28 09:53:00|14108.53|14108.53|14108.53|14108.53|14108.53|14108.53|14108.53|14108.53|0
1646042020000|2022-02-28 09:53:40|14109.35|14109.35|14109.35|14109.35|14109.35|14109.35|14109.35|14109.35|0
1646042050000|2022-02-28 09:54:10|14107.1|14107.1|14107.1|14107.1|14107.1|14107.1|14107.1|14107.1|0
1646042060000|2022-02-28 09:54:20|14106.28|14106.28|14106.28|14106.28|14106.28|14106.28|14106.28|14106.28|0
1646042070000|2022-02-28 09:54:30|14105.16|14105.16|14104.61|14104.61|14105.72|14105.72|14104.61|14104.61|0
1646042080000|2022-02-28 09:54:40|14103.49|14103.49|14101.78|14101.78|14103.49|14103.49|14101.78|14101.78|0
1646042110000|2022-02-28 09:55:10|14100.15|14100.15|14100.15|14100.15|14100.15|14100.15|14100.15|14100.15|0
1646042170000|2022-02-28 09:56:10|14099.23|14099.23|14098.04|14098.04|14099.23|14099.23|14098.04|14098.04|0
1646042200000|2022-02-28 09:56:40|14096.63|14096.63|14096.63|14096.63|14096.63|14096.63|14096.63|14096.63|0
1646042220000|2022-02-28 09:57:00|14092.81|14092.81|14096.35|14096.35|14096.35|14096.35|14091.44|14091.44|0
1646042230000|2022-02-28 09:57:10|14095.88|14095.88|14096.55|14096.55|14096.55|14096.55|14095.88|14095.88|0
1646042240000|2022-02-28 09:57:20|14092.14|14092.14|14092.14|14092.14|14092.14|14092.14|14091.33|14091.33|0
1646042260000|2022-02-28 09:57:40|14092.96|14092.96|14092.96|14092.96|14092.96|14092.96|14092.96|14092.96|0
1646042280000|2022-02-28 09:58:00|14090.58|14090.58|14090.58|14090.58|14090.58|14090.58|14089.96|14089.96|0
1646042300000|2022-02-28 09:58:20|14089.79|14089.79|14090.06|14090.06|14090.06|14090.06|14088.87|14088.87|0
1646042310000|2022-02-28 09:58:30|14089.15|14089.15|14089.15|14089.15|14089.15|14089.15|14089.15|14089.15|0
1646042340000|2022-02-28 09:59:00|14090.06|14090.06|14090.06|14090.06|14090.06|14090.06|14090.06|14090.06|0
1646042350000|2022-02-28 09:59:10|14090.98|14090.98|14092.61|14092.61|14092.61|14092.61|14090.98|14090.98|0
1646042360000|2022-02-28 09:59:20|14095.7|14095.7|14096.78|14096.78|14097.23|14097.23|14095.7|14095.7|0
1646042370000|2022-02-28 09:59:30|14095.98|14095.98|14095.98|14095.98|14095.98|14095.98|14095.98|14095.98|0
1646042400000|2022-02-28 10:00:00|14097.42|14097.42|14102.95|14102.95|14102.95|14102.95|14097.42|14097.42|0
1646042410000|2022-02-28 10:00:10|14103.17|14103.17|14102.76|14102.76|14103.17|14103.17|14102.76|14102.76|0
1646042420000|2022-02-28 10:00:20|14104.2|14104.2|14110.28|14110.28|14110.49|14110.49|14104.2|14104.2|0
1646042460000|2022-02-28 10:01:00|14112.11|14112.11|14112.11|14112.11|14112.11|14112.11|14112.11|14112.11|0
1646042480000|2022-02-28 10:01:20|14112.93|14112.93|14115.36|14115.36|14115.36|14115.36|14112.93|14112.93|0
1646042500000|2022-02-28 10:01:40|14113.93|14113.93|14113.93|14113.93|14113.93|14113.93|14113.93|14113.93|0
1646042540000|2022-02-28 10:02:20|14114.85|14114.85|14115.52|14115.52|14115.52|14115.52|14114.85|14114.85|0
1646042550000|2022-02-28 10:02:30|14118.79|14118.79|14118.79|14118.79|14118.79|14118.79|14118.79|14118.79|0
1646042560000|2022-02-28 10:02:40|14121.53|14121.53|14121.53|14121.53|14121.53|14121.53|14121.53|14121.53|0
1646042570000|2022-02-28 10:02:50|14124.4|14124.4|14127.75|14127.75|14127.75|14127.75|14124.4|14124.4|0
1646042580000|2022-02-28 10:03:00|14128.66|14128.66|14134.84|14134.84|14134.84|14134.84|14128.66|14128.66|0
1646042590000|2022-02-28 10:03:10|14135.96|14135.96|14136.87|14136.87|14136.87|14136.87|14135.96|14135.96|0
1646042600000|2022-02-28 10:03:20|14137.47|14137.47|14137.47|14137.47|14137.47|14137.47|14137.47|14137.47|0
1646042610000|2022-02-28 10:03:30|14138.27|14138.27|14138.86|14138.86|14138.86|14138.86|14138.27|14138.27|0
1646042620000|2022-02-28 10:03:40|14141.31|14141.31|14141.31|14141.31|14141.31|14141.31|14141.31|14141.31|0
1646042630000|2022-02-28 10:03:50|14142.43|14142.43|14142.23|14142.23|14142.43|14142.43|14142.23|14142.23|0
1646042640000|2022-02-28 10:04:00|14147.97|14147.97|14156.19|14156.19|14156.19|14156.19|14147.97|14147.97|0
1646042700000|2022-02-28 10:05:00|14157.83|14157.83|14167.12|14167.12|14167.12|14167.12|14157.83|14157.83|0
1646042730000|2022-02-28 10:05:30|14169.99|14169.99|14170.9|14170.9|14170.9|14170.9|14169.99|14169.99|0
1646042740000|2022-02-28 10:05:40|14170.09|14170.09|14167.34|14167.34|14170.09|14170.09|14167.34|14167.34|0
1646042760000|2022-02-28 10:06:00|14166.43|14166.43|14166.43|14166.43|14166.43|14166.43|14166.43|14166.43|0
1646042770000|2022-02-28 10:06:10|14165.49|14165.49|14165.97|14165.97|14166.43|14166.43|14165.49|14165.49|0
1646042780000|2022-02-28 10:06:20|14165.15|14165.15|14160.24|14160.24|14165.15|14165.15|14160.24|14160.24|0
1646042790000|2022-02-28 10:06:30|14158.6|14158.6|14158.6|14158.6|14158.6|14158.6|14158.6|14158.6|0
1646042800000|2022-02-28 10:06:40|14158.4|14158.4|14158.4|14158.4|14158.4|14158.4|14158.4|14158.4|0
1646042830000|2022-02-28 10:07:10|14158.18|14158.18|14158.18|14158.18|14158.18|14158.18|14158.18|14158.18|0
1646042840000|2022-02-28 10:07:20|14159.1|14159.1|14158.8|14158.8|14159.1|14159.1|14158.18|14158.18|0
1646042870000|2022-02-28 10:07:50|14157.68|14157.68|14157.68|14157.68|14157.68|14157.68|14157.68|14157.68|0
1646042880000|2022-02-28 10:08:00|14156.27|14156.27|14156.27|14156.27|14156.27|14156.27|14156.27|14156.27|0
1646042940000|2022-02-28 10:09:00|14153|14153|14153|14153|14153|14153|14153|14153|0
1646042950000|2022-02-28 10:09:10|14155.87|14155.87|14155.87|14155.87|14155.87|14155.87|14155.87|14155.87|0
1646042960000|2022-02-28 10:09:20|14156.78|14156.78|14156.78|14156.78|14156.78|14156.78|14156.78|14156.78|0
1646042970000|2022-02-28 10:09:30|14155.87|14155.87|14154.86|14154.86|14155.87|14155.87|14154.86|14154.86|0
1646042980000|2022-02-28 10:09:40|14151.99|14151.99|14153.99|14153.99|14153.99|14153.99|14151.99|14151.99|0
1646042990000|2022-02-28 10:09:50|14155.82|14155.82|14158.27|14158.27|14158.27|14158.27|14155.82|14155.82|0
1646043020000|2022-02-28 10:10:20|14157.81|14157.81|14157.34|14157.34|14157.81|14157.81|14157.34|14157.34|0
1646043040000|2022-02-28 10:10:40|14156.31|14156.31|14145.76|14145.76|14156.31|14156.31|14145.76|14145.76|0
1646043050000|2022-02-28 10:10:50|14144.94|14144.94|14134.8|14134.8|14144.94|14144.94|14134.8|14134.8|0
1646043060000|2022-02-28 10:11:00|14135.19|14135.19|14132.55|14132.55|14135.19|14135.19|14132.55|14132.55|0
1646043090000|2022-02-28 10:11:30|14133.47|14133.47|14133.47|14133.47|14133.47|14133.47|14133.47|14133.47|0
1646043110000|2022-02-28 10:11:50|14135.3|14135.3|14135.3|14135.3|14135.3|14135.3|14135.3|14135.3|0
1646043120000|2022-02-28 10:12:00|14134.36|14134.36|14134.36|14134.36|14134.36|14134.36|14134.36|14134.36|0
1646043130000|2022-02-28 10:12:10|14132.92|14132.92|14132.92|14132.92|14132.92|14132.92|14132.92|14132.92|0
1646043140000|2022-02-28 10:12:20|14131.73|14131.73|14137.49|14137.49|14137.49|14137.49|14130.81|14130.81|0
1646043150000|2022-02-28 10:12:30|14139.32|14139.32|14141.73|14141.73|14141.73|14141.73|14138.86|14138.86|0
1646043160000|2022-02-28 10:12:40|14143.12|14143.12|14140.89|14140.89|14143.12|14143.12|14140.89|14140.89|0
1646043180000|2022-02-28 10:13:00|14141.35|14141.35|14141.35|14141.35|14141.35|14141.35|14141.35|14141.35|0
1646043210000|2022-02-28 10:13:30|14139.91|14139.91|14139.91|14139.91|14139.91|14139.91|14139.91|14139.91|0
1646043240000|2022-02-28 10:14:00|14141.35|14141.35|14147.97|14147.97|14147.97|14147.97|14141.35|14141.35|0
1646043310000|2022-02-28 10:15:10|14147.06|14147.06|14134.96|14134.96|14147.06|14147.06|14134.96|14134.96|0
1646043330000|2022-02-28 10:15:30|14131.69|14131.69|14133.32|14133.32|14133.32|14133.32|14131.69|14131.69|0
1646043340000|2022-02-28 10:15:40|14133.79|14133.79|14132.68|14132.68|14133.79|14133.79|14132.68|14132.68|0
1646043360000|2022-02-28 10:16:00|14131.86|14131.86|14131.86|14131.86|14131.86|14131.86|14131.86|14131.86|0
1646043370000|2022-02-28 10:16:10|14130.95|14130.95|14130.95|14130.95|14130.95|14130.95|14130.95|14130.95|0
1646043390000|2022-02-28 10:16:30|14131.5|14131.5|14131.5|14131.5|14131.5|14131.5|14131.5|14131.5|0
1646043420000|2022-02-28 10:17:00|14129.83|14129.83|14131.31|14131.31|14131.76|14131.76|14129.83|14129.83|0
1646043430000|2022-02-28 10:17:10|14131.08|14131.08|14130.86|14130.86|14131.08|14131.08|14130.86|14130.86|0
1646043440000|2022-02-28 10:17:20|14129.92|14129.92|14129.45|14129.45|14129.92|14129.92|14129.45|14129.45|0
1646043450000|2022-02-28 10:17:30|14129.24|14129.24|14129.24|14129.24|14129.24|14129.24|14129.24|14129.24|0
1646043460000|2022-02-28 10:17:40|14122.19|14122.19|14117.26|14117.26|14122.19|14122.19|14117.26|14117.26|0
1646043480000|2022-02-28 10:18:00|14120.54|14120.54|14120.54|14120.54|14120.54|14120.54|14120.54|14120.54|0
1646043490000|2022-02-28 10:18:10|14121.46|14121.46|14123.09|14123.09|14123.09|14123.09|14121.46|14121.46|0
1646043510000|2022-02-28 10:18:30|14127.97|14127.97|14128.34|14128.34|14129.26|14129.26|14127.97|14127.97|0
1646043520000|2022-02-28 10:18:40|14128.8|14128.8|14128.8|14128.8|14128.8|14128.8|14128.8|14128.8|0
1646043540000|2022-02-28 10:19:00|14129.27|14129.27|14129.27|14129.27|14129.27|14129.27|14129.27|14129.27|0
1646043570000|2022-02-28 10:19:30|14128.45|14128.45|14128.45|14128.45|14128.45|14128.45|14128.45|14128.45|0
1646043580000|2022-02-28 10:19:40|14126.62|14126.62|14126.62|14126.62|14126.62|14126.62|14126.62|14126.62|0
1646043640000|2022-02-28 10:20:40|14128.45|14128.45|14128.45|14128.45|14128.45|14128.45|14128.45|14128.45|0
1646043660000|2022-02-28 10:21:00|14128.04|14128.04|14128.04|14128.04|14128.04|14128.04|14128.04|14128.04|0
1646043700000|2022-02-28 10:21:40|14129.68|14129.68|14129.68|14129.68|14129.68|14129.68|14129.68|14129.68|0
1646043710000|2022-02-28 10:21:50|14130.29|14130.29|14130.29|14130.29|14130.29|14130.29|14130.29|14130.29|0
1646043720000|2022-02-28 10:22:00|14134.87|14134.87|14132.28|14132.28|14134.87|14134.87|14132.28|14132.28|0
1646043750000|2022-02-28 10:22:30|14133.1|14133.1|14141.13|14141.13|14141.13|14141.13|14133.1|14133.1|0
1646043770000|2022-02-28 10:22:50|14140.22|14140.22|14140.22|14140.22|14140.22|14140.22|14140.22|14140.22|0
1646043780000|2022-02-28 10:23:00|14141.13|14141.13|14143.19|14143.19|14143.19|14143.19|14141.13|14141.13|0
1646043790000|2022-02-28 10:23:10|14146.13|14146.13|14147.54|14147.54|14147.54|14147.54|14146.13|14146.13|0
1646043840000|2022-02-28 10:24:00|14148.14|14148.14|14149.14|14149.14|14149.14|14149.14|14148.14|14148.14|0
1646043860000|2022-02-28 10:24:20|14147.31|14147.31|14150.65|14150.65|14150.65|14150.65|14147.31|14147.31|0
1646043870000|2022-02-28 10:24:30|14149.53|14149.53|14151.43|14151.43|14151.43|14151.43|14148.42|14148.42|0
1646043880000|2022-02-28 10:24:40|14152.25|14152.25|14156.11|14156.11|14156.11|14156.11|14152.25|14152.25|0
1646043910000|2022-02-28 10:25:10|14156.9|14156.9|14155.91|14155.91|14156.9|14156.9|14155.91|14155.91|0
1646043920000|2022-02-28 10:25:20|14157.58|14157.58|14157.58|14157.58|14157.58|14157.58|14157.58|14157.58|0
1646043930000|2022-02-28 10:25:30|14157.11|14157.11|14157.11|14157.11|14157.11|14157.11|14157.11|14157.11|0
1646043940000|2022-02-28 10:25:40|14155.28|14155.28|14154.46|14154.46|14155.28|14155.28|14154.46|14154.46|0
1646043950000|2022-02-28 10:25:50|14158.55|14158.55|14159.37|14159.37|14159.37|14159.37|14158.55|14158.55|0
1646043960000|2022-02-28 10:26:00|14158.55|14158.55|14158.55|14158.55|14158.55|14158.55|14158.55|14158.55|0
1646043970000|2022-02-28 10:26:10|14160.22|14160.22|14160.22|14160.22|14160.22|14160.22|14160.22|14160.22|0
1646043990000|2022-02-28 10:26:30|14159.75|14159.75|14159.75|14159.75|14159.75|14159.75|14159.75|14159.75|0
1646044010000|2022-02-28 10:26:50|14160.16|14160.16|14160.16|14160.16|14160.16|14160.16|14160.16|14160.16|0
1646044020000|2022-02-28 10:27:00|14158.49|14158.49|14157.37|14157.37|14158.49|14158.49|14157.37|14157.37|0
1646044030000|2022-02-28 10:27:10|14157.93|14157.93|14156.26|14156.26|14157.93|14157.93|14156.26|14156.26|0
1646044040000|2022-02-28 10:27:20|14155.7|14155.7|14155.7|14155.7|14155.7|14155.7|14155.7|14155.7|0
1646044050000|2022-02-28 10:27:30|14154.79|14154.79|14154.79|14154.79|14154.79|14154.79|14154.79|14154.79|0
1646044060000|2022-02-28 10:27:40|14155.9|14155.9|14160.08|14160.08|14160.08|14160.08|14155.9|14155.9|0
1646044070000|2022-02-28 10:27:50|14159.67|14159.67|14159.11|14159.11|14159.67|14159.67|14159.11|14159.11|0
1646044080000|2022-02-28 10:28:00|14158.55|14158.55|14158.55|14158.55|14158.55|14158.55|14158.55|14158.55|0
1646044090000|2022-02-28 10:28:10|14159.67|14159.67|14158|14158|14159.67|14159.67|14158|14158|0
1646044100000|2022-02-28 10:28:20|14156.17|14156.17|14151.92|14151.92|14156.17|14156.17|14151.1|14151.1|0
1646044110000|2022-02-28 10:28:30|14151.36|14151.36|14150.97|14150.97|14151.36|14151.36|14150.97|14150.97|0
1646044130000|2022-02-28 10:28:50|14149.11|14149.11|14148.49|14148.49|14149.11|14149.11|14148.49|14148.49|0
1646044140000|2022-02-28 10:29:00|14148.7|14148.7|14148.7|14148.7|14148.7|14148.7|14148.7|14148.7|0
1646044150000|2022-02-28 10:29:10|14149.81|14149.81|14149.81|14149.81|14149.81|14149.81|14149.81|14149.81|0
1646044160000|2022-02-28 10:29:20|14150.23|14150.23|14150.23|14150.23|14150.23|14150.23|14150.23|14150.23|0
1646044170000|2022-02-28 10:29:30|14150.78|14150.78|14154.15|14154.15|14154.15|14154.15|14150.78|14150.78|0
1646044180000|2022-02-28 10:29:40|14154.97|14154.97|14160.74|14160.74|14160.74|14160.74|14154.97|14154.97|0
1646044190000|2022-02-28 10:29:50|14164.01|14164.01|14164.01|14164.01|14164.01|14164.01|14164.01|14164.01|0
1646044200000|2022-02-28 10:30:00|14165.84|14165.84|14163.38|14163.38|14165.84|14165.84|14163.38|14163.38|0
1646044210000|2022-02-28 10:30:10|14161.75|14161.75|14161.15|14161.15|14161.75|14161.75|14161.15|14161.15|0
1646044220000|2022-02-28 10:30:20|14162.58|14162.58|14162.58|14162.58|14162.58|14162.58|14162.58|14162.58|0
1646044240000|2022-02-28 10:30:40|14161.67|14161.67|14149.24|14149.24|14161.67|14161.67|14149.24|14149.24|0
1646044250000|2022-02-28 10:30:50|14148.32|14148.32|14142.63|14142.63|14148.32|14148.32|14142.63|14142.63|0
1646044260000|2022-02-28 10:31:00|14145.37|14145.37|14145.97|14145.97|14145.97|14145.97|14145.37|14145.37|0
1646044270000|2022-02-28 10:31:10|14144.08|14144.08|14144.08|14144.08|14144.08|14144.08|14144.08|14144.08|0
1646044280000|2022-02-28 10:31:20|14147.03|14147.03|14153.34|14153.34|14153.34|14153.34|14147.03|14147.03|0
1646044290000|2022-02-28 10:31:30|14154.29|14154.29|14154.29|14154.29|14155.4|14155.4|14154.29|14154.29|0
1646044300000|2022-02-28 10:31:40|14155.4|14155.4|14158.15|14158.15|14158.15|14158.15|14155.4|14155.4|0
1646044310000|2022-02-28 10:31:50|14158.37|14158.37|14160.58|14160.58|14160.58|14160.58|14158.37|14158.37|0
1646044320000|2022-02-28 10:32:00|14160.78|14160.78|14162.78|14162.78|14164.15|14164.15|14160.78|14160.78|0
1646044340000|2022-02-28 10:32:20|14161.96|14161.96|14161.96|14161.96|14161.96|14161.96|14161.96|14161.96|0
1646044360000|2022-02-28 10:32:40|14163.38|14163.38|14165.22|14165.22|14165.22|14165.22|14163.38|14163.38|0
1646044390000|2022-02-28 10:33:10|14166.14|14166.14|14168.17|14168.17|14168.17|14168.17|14166.14|14166.14|0
1646044400000|2022-02-28 10:33:20|14168.56|14168.56|14168.56|14168.56|14168.56|14168.56|14168.56|14168.56|0
1646044410000|2022-02-28 10:33:30|14167.13|14167.13|14167.13|14167.13|14167.13|14167.13|14167.13|14167.13|0
1646044420000|2022-02-28 10:33:40|14167.59|14167.59|14167.59|14167.59|14167.59|14167.59|14167.59|14167.59|0
1646044430000|2022-02-28 10:33:50|14168.48|14168.48|14168.48|14168.48|14168.48|14168.48|14168.48|14168.48|0
1646044440000|2022-02-28 10:34:00|14170.15|14170.15|14170.15|14170.15|14170.15|14170.15|14170.15|14170.15|0
1646044480000|2022-02-28 10:34:40|14174.08|14174.08|14174.08|14174.08|14174.08|14174.08|14174.08|14174.08|0
1646044500000|2022-02-28 10:35:00|14173.87|14173.87|14173.53|14173.53|14173.87|14173.87|14173.06|14173.06|0
1646044530000|2022-02-28 10:35:30|14171.89|14171.89|14176.17|14176.17|14176.17|14176.17|14171.89|14171.89|0
1646044540000|2022-02-28 10:35:40|14174.54|14174.54|14174.54|14174.54|14174.54|14174.54|14174.54|14174.54|0
1646044550000|2022-02-28 10:35:50|14175.48|14175.48|14175.48|14175.48|14175.48|14175.48|14175.48|14175.48|0
1646044560000|2022-02-28 10:36:00|14174.66|14174.66|14172.93|14172.93|14174.66|14174.66|14172.93|14172.93|0
1646044570000|2022-02-28 10:36:10|14172.34|14172.34|14163.36|14163.36|14172.34|14172.34|14163.36|14163.36|0
1646044590000|2022-02-28 10:36:30|14162.44|14162.44|14162.44|14162.44|14162.44|14162.44|14161.53|14161.53|0
1646044620000|2022-02-28 10:37:00|14162.91|14162.91|14162.91|14162.91|14162.91|14162.91|14162.91|14162.91|0
1646044640000|2022-02-28 10:37:20|14165.66|14165.66|14165.66|14165.66|14165.66|14165.66|14165.66|14165.66|0
1646044650000|2022-02-28 10:37:30|14164.74|14164.74|14164.74|14164.74|14164.74|14164.74|14164.74|14164.74|0
1646044670000|2022-02-28 10:37:50|14163.11|14163.11|14162.19|14162.19|14163.11|14163.11|14162.19|14162.19|0
1646044720000|2022-02-28 10:38:40|14160.56|14160.56|14158.21|14158.21|14160.56|14160.56|14158.21|14158.21|0
1646044730000|2022-02-28 10:38:50|14160.04|14160.04|14159.12|14159.12|14160.04|14160.04|14159.12|14159.12|0
1646044750000|2022-02-28 10:39:10|14160.76|14160.76|14164.57|14164.57|14164.57|14164.57|14160.76|14160.76|0
1646044760000|2022-02-28 10:39:20|14165.68|14165.68|14165.68|14165.68|14165.68|14165.68|14165.68|14165.68|0
1646044780000|2022-02-28 10:39:40|14165.09|14165.09|14165.09|14165.09|14165.09|14165.09|14165.09|14165.09|0
1646044800000|2022-02-28 10:40:00|14169.39|14169.39|14182.24|14182.24|14182.24|14182.24|14169.39|14169.39|0
1646044810000|2022-02-28 10:40:10|14183.91|14183.91|14185.47|14185.47|14186.89|14186.89|14183.91|14183.91|0
1646044820000|2022-02-28 10:40:20|14184.04|14184.04|14184.04|14184.04|14184.04|14184.04|14184.04|14184.04|0
1646044830000|2022-02-28 10:40:30|14182.1|14182.1|14180.46|14180.46|14182.1|14182.1|14180.46|14180.46|0
1646044840000|2022-02-28 10:40:40|14179.03|14179.03|14179.03|14179.03|14179.03|14179.03|14179.03|14179.03|0
1646044850000|2022-02-28 10:40:50|14178.12|14178.12|14178.12|14178.12|14178.12|14178.12|14178.12|14178.12|0
1646044880000|2022-02-28 10:41:20|14173.63|14173.63|14172.82|14172.82|14173.63|14173.63|14172.82|14172.82|0
1646044910000|2022-02-28 10:41:50|14170.07|14170.07|14170.07|14170.07|14170.07|14170.07|14170.07|14170.07|0
1646044950000|2022-02-28 10:42:30|14169.26|14169.26|14170.69|14170.69|14170.69|14170.69|14169.26|14169.26|0
1646044960000|2022-02-28 10:42:40|14173.02|14173.02|14174.13|14174.13|14174.13|14174.13|14173.02|14173.02|0
1646044970000|2022-02-28 10:42:50|14169.57|14169.57|14169.57|14169.57|14169.57|14169.57|14169.57|14169.57|0
1646044980000|2022-02-28 10:43:00|14168.66|14168.66|14167.74|14167.74|14168.66|14168.66|14167.74|14167.74|0
1646044990000|2022-02-28 10:43:10|14166.31|14166.31|14162.89|14162.89|14166.31|14166.31|14162.89|14162.89|0
1646045000000|2022-02-28 10:43:20|14162.07|14162.07|14162.89|14162.89|14162.89|14162.89|14162.07|14162.07|0
1646045020000|2022-02-28 10:43:40|14165.76|14165.76|14165.76|14165.76|14165.76|14165.76|14165.76|14165.76|0
1646045040000|2022-02-28 10:44:00|14166.16|14166.16|14170.97|14170.97|14171.69|14171.69|14166.16|14166.16|0
1646045050000|2022-02-28 10:44:10|14172.38|14172.38|14172.17|14172.17|14172.38|14172.38|14172.17|14172.17|0
1646045060000|2022-02-28 10:44:20|14173.85|14173.85|14174.23|14174.23|14174.79|14174.79|14173.85|14173.85|0
1646045070000|2022-02-28 10:44:30|14173.67|14173.67|14173.67|14173.67|14173.67|14173.67|14173.67|14173.67|0
1646045080000|2022-02-28 10:44:40|14172.56|14172.56|14172|14172|14172.56|14172.56|14172|14172|0
1646045090000|2022-02-28 10:44:50|14172.56|14172.56|14173.12|14173.12|14173.12|14173.12|14172.56|14172.56|0
1646045100000|2022-02-28 10:45:00|14173.67|14173.67|14173.67|14173.67|14173.67|14173.67|14173.67|14173.67|0
1646045120000|2022-02-28 10:45:20|14176.94|14176.94|14194.06|14194.06|14194.06|14194.06|14176.94|14176.94|0
1646045130000|2022-02-28 10:45:30|14195.17|14195.17|14192.7|14192.7|14195.38|14195.38|14192.7|14192.7|0
1646045140000|2022-02-28 10:45:40|14192.29|14192.29|14198.99|14198.99|14198.99|14198.99|14192.29|14192.29|0
1646045160000|2022-02-28 10:46:00|14198.17|14198.17|14197.45|14197.45|14198.17|14198.17|14197.26|14197.26|0
1646045170000|2022-02-28 10:46:10|14198.89|14198.89|14198.89|14198.89|14198.89|14198.89|14198.89|14198.89|0
1646045190000|2022-02-28 10:46:30|14197.25|14197.25|14194.48|14194.48|14197.25|14197.25|14194.38|14194.38|0
1646045210000|2022-02-28 10:46:50|14193.57|14193.57|14193.57|14193.57|14193.57|14193.57|14193.57|14193.57|0
1646045230000|2022-02-28 10:47:10|14194.38|14194.38|14194.38|14194.38|14194.38|14194.38|14194.38|14194.38|0
1646045240000|2022-02-28 10:47:20|14192.75|14192.75|14193.66|14193.66|14193.66|14193.66|14192.75|14192.75|0
1646045250000|2022-02-28 10:47:30|14192.85|14192.85|14192.03|14192.03|14192.85|14192.85|14192.03|14192.03|0
1646045260000|2022-02-28 10:47:40|14194.48|14194.48|14194.48|14194.48|14194.48|14194.48|14194.48|14194.48|0
1646045270000|2022-02-28 10:47:50|14193.05|14193.05|14193.25|14193.25|14193.25|14193.25|14193.05|14193.05|0
1646045280000|2022-02-28 10:48:00|14191.61|14191.61|14191.61|14191.61|14191.61|14191.61|14191.61|14191.61|0
1646045310000|2022-02-28 10:48:30|14190.18|14190.18|14189.58|14189.58|14190.18|14190.18|14189.58|14189.58|0
1646045340000|2022-02-28 10:49:00|14187.75|14187.75|14186.93|14186.93|14187.75|14187.75|14186.93|14186.93|0
1646045350000|2022-02-28 10:49:10|14188.57|14188.57|14188.97|14188.97|14188.97|14188.97|14188.57|14188.57|0
1646045360000|2022-02-28 10:49:20|14189.88|14189.88|14189.88|14189.88|14189.88|14189.88|14189.88|14189.88|0
1646045370000|2022-02-28 10:49:30|14189.8|14189.8|14190.79|14190.79|14190.79|14190.79|14189.8|14189.8|0
1646045380000|2022-02-28 10:49:40|14192.23|14192.23|14192.45|14192.45|14192.45|14192.45|14192.23|14192.23|0
1646045400000|2022-02-28 10:50:00|14193.88|14193.88|14194.5|14194.5|14194.5|14194.5|14193.88|14193.88|0
1646045410000|2022-02-28 10:50:10|14195.41|14195.41|14196.47|14196.47|14196.47|14196.47|14195.41|14195.41|0
1646045420000|2022-02-28 10:50:20|14198.3|14198.3|14198.3|14198.3|14198.3|14198.3|14198.3|14198.3|0
1646045450000|2022-02-28 10:50:50|14199.74|14199.74|14200.44|14200.44|14200.85|14200.85|14199.74|14199.74|0
1646045460000|2022-02-28 10:51:00|14198.61|14198.61|14198.61|14198.61|14198.61|14198.61|14198.61|14198.61|0
1646045470000|2022-02-28 10:51:10|14199.53|14199.53|14199.53|14199.53|14199.53|14199.53|14199.53|14199.53|0
1646045500000|2022-02-28 10:51:40|14201.98|14201.98|14203.1|14203.1|14203.1|14203.1|14201.98|14201.98|0
1646045510000|2022-02-28 10:51:50|14203.91|14203.91|14203.1|14203.1|14203.91|14203.91|14203.1|14203.1|0
1646045520000|2022-02-28 10:52:00|14203.91|14203.91|14206.78|14206.78|14206.78|14206.78|14203.91|14203.91|0
1646045530000|2022-02-28 10:52:10|14207.23|14207.23|14207.23|14207.23|14207.23|14207.23|14207.23|14207.23|0
1646045560000|2022-02-28 10:52:40|14208.02|14208.02|14207.11|14207.11|14208.02|14208.02|14207.11|14207.11|0
1646045570000|2022-02-28 10:52:50|14206.7|14206.7|14206.28|14206.28|14206.7|14206.7|14203.53|14203.53|0
1646045660000|2022-02-28 10:54:20|14206.07|14206.07|14206.53|14206.53|14206.53|14206.53|14206.07|14206.07|0
1646045700000|2022-02-28 10:55:00|14210.21|14210.21|14213.48|14213.48|14213.48|14213.48|14210.21|14210.21|0
1646045710000|2022-02-28 10:55:10|14214.48|14214.48|14214.48|14214.48|14214.48|14214.48|14214.48|14214.48|0
1646045720000|2022-02-28 10:55:20|14216.11|14216.11|14216.18|14216.18|14217.54|14217.54|14215.71|14215.71|0
1646045730000|2022-02-28 10:55:30|14216.63|14216.63|14216.73|14216.73|14217.54|14217.54|14216.63|14216.63|0
1646045740000|2022-02-28 10:55:40|14215.61|14215.61|14214.49|14214.49|14215.61|14215.61|14214.49|14214.49|0
1646045760000|2022-02-28 10:56:00|14214.02|14214.02|14214.48|14214.48|14214.48|14214.48|14213.11|14213.11|0
1646045770000|2022-02-28 10:56:10|14213.57|14213.57|14213.57|14213.57|14213.57|14213.57|14213.57|14213.57|0
1646045790000|2022-02-28 10:56:30|14212.66|14212.66|14212.66|14212.66|14212.66|14212.66|14212.66|14212.66|0
1646045800000|2022-02-28 10:56:40|14212.93|14212.93|14212.93|14212.93|14212.93|14212.93|14212.93|14212.93|0
1646045820000|2022-02-28 10:57:00|14212.02|14212.02|14212.47|14212.47|14212.47|14212.47|14212.02|14212.02|0
1646045830000|2022-02-28 10:57:10|14211.52|14211.52|14208.66|14208.66|14211.52|14211.52|14208.66|14208.66|0
1646045840000|2022-02-28 10:57:20|14208.38|14208.38|14208.38|14208.38|14208.38|14208.38|14208.38|14208.38|0
1646045850000|2022-02-28 10:57:30|14207.56|14207.56|14207.36|14207.36|14207.56|14207.56|14207.36|14207.36|0
1646045860000|2022-02-28 10:57:40|14206.54|14206.54|14204.71|14204.71|14206.54|14206.54|14204.71|14204.71|0
1646045880000|2022-02-28 10:58:00|14203.77|14203.77|14203.77|14203.77|14203.77|14203.77|14203.77|14203.77|0
1646045920000|2022-02-28 10:58:40|14205.6|14205.6|14212.75|14212.75|14212.75|14212.75|14205.6|14205.6|0
1646045940000|2022-02-28 10:59:00|14214.39|14214.39|14217.56|14217.56|14217.56|14217.56|14213.98|14213.98|0
1646045950000|2022-02-28 10:59:10|14216.61|14216.61|14216.69|14216.69|14217.61|14217.61|14216.61|14216.61|0
1646045960000|2022-02-28 10:59:20|14217.16|14217.16|14217.16|14217.16|14217.16|14217.16|14217.16|14217.16|0
1646045970000|2022-02-28 10:59:30|14217.64|14217.64|14219.52|14219.52|14219.52|14219.52|14217.64|14217.64|0
1646045980000|2022-02-28 10:59:40|14222.39|14222.39|14223.68|14223.68|14223.68|14223.68|14222.39|14222.39|0
1646045990000|2022-02-28 10:59:50|14228.25|14228.25|14226.48|14226.48|14229.01|14229.01|14226.48|14226.48|0
1646046000000|2022-02-28 11:00:00|14227.29|14227.29|14228.2|14228.2|14228.48|14228.48|14227.29|14227.29|0
1646046010000|2022-02-28 11:00:10|14229.83|14229.83|14243.11|14243.11|14243.11|14243.11|14229.83|14229.83|0
1646046020000|2022-02-28 11:00:20|14242.55|14242.55|14238.79|14238.79|14242.55|14242.55|14238.79|14238.79|0
1646046030000|2022-02-28 11:00:30|14236.96|14236.96|14236.4|14236.4|14236.96|14236.96|14236.4|14236.4|0
1646046040000|2022-02-28 11:00:40|14235.84|14235.84|14235.84|14235.84|14235.84|14235.84|14235.84|14235.84|0
1646046050000|2022-02-28 11:00:50|14234.9|14234.9|14240|14240|14240|14240|14234.9|14234.9|0
1646046060000|2022-02-28 11:01:00|14240.47|14240.47|14244.31|14244.31|14246.04|14246.04|14240.47|14240.47|0
1646046070000|2022-02-28 11:01:10|14245.25|14245.25|14246.37|14246.37|14246.37|14246.37|14245.25|14245.25|0
1646046080000|2022-02-28 11:01:20|14247.18|14247.18|14248.89|14248.89|14248.89|14248.89|14247.18|14247.18|0
1646046090000|2022-02-28 11:01:30|14248.08|14248.08|14248.16|14248.16|14248.63|14248.63|14248.08|14248.08|0
1646046100000|2022-02-28 11:01:40|14247.35|14247.35|14248.84|14248.84|14250.47|14250.47|14247.35|14247.35|0
1646046110000|2022-02-28 11:01:50|14249.4|14249.4|14250.88|14250.88|14250.88|14250.88|14249.4|14249.4|0
1646046120000|2022-02-28 11:02:00|14252.51|14252.51|14252.51|14252.51|14253.33|14253.33|14252.51|14252.51|0
1646046130000|2022-02-28 11:02:10|14251.6|14251.6|14251.6|14251.6|14251.6|14251.6|14251.6|14251.6|0
1646046140000|2022-02-28 11:02:20|14250.78|14250.78|14247.02|14247.02|14250.78|14250.78|14247.02|14247.02|0
1646046150000|2022-02-28 11:02:30|14246.2|14246.2|14246.2|14246.2|14246.2|14246.2|14246.2|14246.2|0
1646046160000|2022-02-28 11:02:40|14247.02|14247.02|14238.66|14238.66|14247.02|14247.02|14238.66|14238.66|0
1646046170000|2022-02-28 11:02:50|14239.47|14239.47|14239.94|14239.94|14241.58|14241.58|14239.47|14239.47|0
1646046180000|2022-02-28 11:03:00|14241.58|14241.58|14245.05|14245.05|14245.05|14245.05|14241.58|14241.58|0
1646046190000|2022-02-28 11:03:10|14245.96|14245.96|14245.24|14245.24|14246.88|14246.88|14245.24|14245.24|0
1646046200000|2022-02-28 11:03:20|14244.43|14244.43|14245.8|14245.8|14245.8|14245.8|14244.43|14244.43|0
1646046210000|2022-02-28 11:03:30|14244.37|14244.37|14257.36|14257.36|14257.36|14257.36|14244.37|14244.37|0
1646046220000|2022-02-28 11:03:40|14257.81|14257.81|14257.81|14257.81|14257.81|14257.81|14257.81|14257.81|0
1646046240000|2022-02-28 11:04:00|14256.99|14256.99|14256.99|14256.99|14256.99|14256.99|14256.08|14256.08|0
1646046260000|2022-02-28 11:04:20|14257.93|14257.93|14258.41|14258.41|14258.41|14258.41|14257.93|14257.93|0
1646046270000|2022-02-28 11:04:30|14257.85|14257.85|14257.85|14257.85|14258.41|14258.41|14257.85|14257.85|0
1646046280000|2022-02-28 11:04:40|14257.29|14257.29|14257.29|14257.29|14257.29|14257.29|14257.29|14257.29|0
1646046290000|2022-02-28 11:04:50|14257.85|14257.85|14255.23|14255.23|14257.85|14257.85|14255.23|14255.23|0
1646046300000|2022-02-28 11:05:00|14256.35|14256.35|14256.91|14256.91|14256.91|14256.91|14256.35|14256.35|0
1646046310000|2022-02-28 11:05:10|14255.23|14255.23|14255.23|14255.23|14255.23|14255.23|14255.23|14255.23|0
1646046320000|2022-02-28 11:05:20|14254.67|14254.67|14254.67|14254.67|14254.67|14254.67|14254.67|14254.67|0
1646046330000|2022-02-28 11:05:30|14255.79|14255.79|14255.23|14255.23|14256.35|14256.35|14254.67|14254.67|0
1646046340000|2022-02-28 11:05:40|14254.78|14254.78|14255.34|14255.34|14255.34|14255.34|14254.23|14254.23|0
1646046350000|2022-02-28 11:05:50|14257.07|14257.07|14257.25|14257.25|14257.25|14257.25|14256.13|14256.13|0
1646046380000|2022-02-28 11:06:20|14258.36|14258.36|14254.8|14254.8|14258.36|14258.36|14254.8|14254.8|0
1646046400000|2022-02-28 11:06:40|14255.61|14255.61|14255.61|14255.61|14255.61|14255.61|14255.61|14255.61|0
1646046410000|2022-02-28 11:06:50|14254.7|14254.7|14255.61|14255.61|14255.61|14255.61|14254.7|14254.7|0
1646046440000|2022-02-28 11:07:20|14258.48|14258.48|14260.12|14260.12|14260.12|14260.12|14258.48|14258.48|0
1646046450000|2022-02-28 11:07:30|14258.48|14258.48|14258.48|14258.48|14258.48|14258.48|14258.48|14258.48|0
1646046460000|2022-02-28 11:07:40|14259.38|14259.38|14258.56|14258.56|14259.38|14259.38|14258.56|14258.56|0
1646046470000|2022-02-28 11:07:50|14257.74|14257.74|14256.1|14256.1|14257.74|14257.74|14256.1|14256.1|0
1646046490000|2022-02-28 11:08:10|14256.92|14256.92|14257.3|14257.3|14258.8|14258.8|14256.92|14256.92|0
1646046500000|2022-02-28 11:08:20|14256.49|14256.49|14255.67|14255.67|14256.49|14256.49|14255.67|14255.67|0
1646046510000|2022-02-28 11:08:30|14254.23|14254.23|14253.42|14253.42|14254.23|14254.23|14253.42|14253.42|0
1646046520000|2022-02-28 11:08:40|14252.95|14252.95|14252.95|14252.95|14252.95|14252.95|14252.95|14252.95|0
1646046530000|2022-02-28 11:08:50|14250.92|14250.92|14242.78|14242.78|14250.92|14250.92|14242.78|14242.78|0
1646046540000|2022-02-28 11:09:00|14241.28|14241.28|14240.33|14240.33|14241.28|14241.28|14240.33|14240.33|0
1646046550000|2022-02-28 11:09:10|14237.88|14237.88|14237.88|14237.88|14237.88|14237.88|14237.88|14237.88|0
1646046560000|2022-02-28 11:09:20|14237.06|14237.06|14233.68|14233.68|14237.06|14237.06|14233.68|14233.68|0
1646046570000|2022-02-28 11:09:30|14232.65|14232.65|14232.65|14232.65|14232.65|14232.65|14232.65|14232.65|0
1646046590000|2022-02-28 11:09:50|14232.26|14232.26|14230.3|14230.3|14233.17|14233.17|14230.3|14230.3|0
1646046600000|2022-02-28 11:10:00|14231.22|14231.22|14228.89|14228.89|14232.5|14232.5|14228.89|14228.89|0
1646046610000|2022-02-28 11:10:10|14231.63|14231.63|14231.63|14231.63|14231.63|14231.63|14231.63|14231.63|0
1646046620000|2022-02-28 11:10:20|14232.08|14232.08|14232.08|14232.08|14232.08|14232.08|14232.08|14232.08|0
1646046630000|2022-02-28 11:10:30|14232.99|14232.99|14233.93|14233.93|14233.93|14233.93|14232.99|14232.99|0
1646046650000|2022-02-28 11:10:50|14234.41|14234.41|14234.41|14234.41|14234.41|14234.41|14234.41|14234.41|0
1646046660000|2022-02-28 11:11:00|14234.85|14234.85|14234.13|14234.13|14235.08|14235.08|14234.13|14234.13|0
1646046670000|2022-02-28 11:11:10|14238.22|14238.22|14244.64|14244.64|14244.64|14244.64|14238.22|14238.22|0
1646046690000|2022-02-28 11:11:30|14243.73|14243.73|14243.73|14243.73|14243.73|14243.73|14243.73|14243.73|0
1646046780000|2022-02-28 11:13:00|14244.64|14244.64|14244.64|14244.64|14244.64|14244.64|14244.64|14244.64|0
1646046790000|2022-02-28 11:13:10|14245.58|14245.58|14245.58|14245.58|14245.58|14245.58|14245.58|14245.58|0
1646046800000|2022-02-28 11:13:20|14245.11|14245.11|14245.11|14245.11|14245.11|14245.11|14245.11|14245.11|0
1646046810000|2022-02-28 11:13:30|14243.99|14243.99|14243.99|14243.99|14243.99|14243.99|14243.99|14243.99|0
1646046830000|2022-02-28 11:13:50|14244.91|14244.91|14245.51|14245.51|14245.51|14245.51|14244.91|14244.91|0
1646046840000|2022-02-28 11:14:00|14246.32|14246.32|14247.68|14247.68|14247.68|14247.68|14246.32|14246.32|0
1646046850000|2022-02-28 11:14:10|14246.56|14246.56|14249.47|14249.47|14249.47|14249.47|14246.56|14246.56|0
1646046860000|2022-02-28 11:14:20|14248.65|14248.65|14248.65|14248.65|14248.65|14248.65|14248.65|14248.65|0
1646046870000|2022-02-28 11:14:30|14248.45|14248.45|14248.45|14248.45|14248.45|14248.45|14248.45|14248.45|0
1646046880000|2022-02-28 11:14:40|14247.53|14247.53|14247.53|14247.53|14247.53|14247.53|14247.53|14247.53|0
1646046890000|2022-02-28 11:14:50|14246.98|14246.98|14246.98|14246.98|14246.98|14246.98|14246.98|14246.98|0
1646046900000|2022-02-28 11:15:00|14246.03|14246.03|14246.03|14246.03|14246.03|14246.03|14246.03|14246.03|0
1646046920000|2022-02-28 11:15:20|14246.95|14246.95|14249.69|14249.69|14249.69|14249.69|14246.95|14246.95|0
1646046930000|2022-02-28 11:15:30|14248.87|14248.87|14248.87|14248.87|14248.87|14248.87|14248.87|14248.87|0
1646046970000|2022-02-28 11:16:10|14247.05|14247.05|14247.05|14247.05|14247.05|14247.05|14247.05|14247.05|0
1646046990000|2022-02-28 11:16:30|14245.93|14245.93|14245.93|14245.93|14245.93|14245.93|14245.93|14245.93|0
1646047000000|2022-02-28 11:16:40|14243.19|14243.19|14244.13|14244.13|14244.13|14244.13|14243.19|14243.19|0
1646047020000|2022-02-28 11:17:00|14253.17|14253.17|14253.17|14253.17|14253.17|14253.17|14253.17|14253.17|0
1646047030000|2022-02-28 11:17:10|14253.58|14253.58|14252.76|14252.76|14253.58|14253.58|14252.76|14252.76|0
1646047040000|2022-02-28 11:17:20|14254.19|14254.19|14254.19|14254.19|14254.19|14254.19|14254.19|14254.19|0
1646047110000|2022-02-28 11:18:30|14252.56|14252.56|14252.56|14252.56|14252.56|14252.56|14252.56|14252.56|0
1646047130000|2022-02-28 11:18:50|14252.97|14252.97|14252.97|14252.97|14252.97|14252.97|14251.34|14251.34|0
1646047140000|2022-02-28 11:19:00|14251.35|14251.35|14238.18|14238.18|14251.35|14251.35|14238.18|14238.18|0
1646047150000|2022-02-28 11:19:10|14239.1|14239.1|14239.1|14239.1|14239.1|14239.1|14239.1|14239.1|0
1646047160000|2022-02-28 11:19:20|14237.43|14237.43|14238.44|14238.44|14239.88|14239.88|14237.43|14237.43|0
1646047170000|2022-02-28 11:19:30|14240.9|14240.9|14240.9|14240.9|14240.9|14240.9|14240.9|14240.9|0
1646047180000|2022-02-28 11:19:40|14243.67|14243.67|14242.75|14242.75|14243.67|14243.67|14242.75|14242.75|0
1646047190000|2022-02-28 11:19:50|14244.19|14244.19|14244.19|14244.19|14244.19|14244.19|14244.19|14244.19|0
1646047200000|2022-02-28 11:20:00|14243.27|14243.27|14242.33|14242.33|14243.27|14243.27|14242.33|14242.33|0
1646047220000|2022-02-28 11:20:20|14240.69|14240.69|14240.69|14240.69|14240.69|14240.69|14240.69|14240.69|0
1646047250000|2022-02-28 11:20:50|14241.61|14241.61|14241.61|14241.61|14241.61|14241.61|14241.61|14241.61|0
1646047260000|2022-02-28 11:21:00|14242.52|14242.52|14242.52|14242.52|14242.52|14242.52|14242.52|14242.52|0
1646047270000|2022-02-28 11:21:10|14244.98|14244.98|14244.98|14244.98|14244.98|14244.98|14244.98|14244.98|0
1646047280000|2022-02-28 11:21:20|14247.77|14247.77|14246.83|14246.83|14247.77|14247.77|14246.83|14246.83|0
1646047300000|2022-02-28 11:21:40|14248.66|14248.66|14251.87|14251.87|14251.87|14251.87|14248.66|14248.66|0
1646047310000|2022-02-28 11:21:50|14251.47|14251.47|14254.3|14254.3|14254.3|14254.3|14251.47|14251.47|0
1646047330000|2022-02-28 11:22:10|14253.38|14253.38|14253.38|14253.38|14253.38|14253.38|14253.38|14253.38|0
1646047370000|2022-02-28 11:22:50|14255.67|14255.67|14257.43|14257.43|14257.43|14257.43|14255.67|14255.67|0
1646047380000|2022-02-28 11:23:00|14259.31|14259.31|14259.31|14259.31|14259.31|14259.31|14259.31|14259.31|0
1646047390000|2022-02-28 11:23:10|14260.23|14260.23|14260.23|14260.23|14260.23|14260.23|14260.23|14260.23|0
1646047410000|2022-02-28 11:23:30|14259.31|14259.31|14258.4|14258.4|14259.31|14259.31|14258.4|14258.4|0
1646047420000|2022-02-28 11:23:40|14257.94|14257.94|14257.02|14257.02|14257.94|14257.94|14257.02|14257.02|0
1646047430000|2022-02-28 11:23:50|14257.94|14257.94|14257.27|14257.27|14257.94|14257.94|14257.27|14257.27|0
1646047450000|2022-02-28 11:24:10|14256.8|14256.8|14256.16|14256.16|14256.8|14256.8|14255.16|14255.16|0
1646047460000|2022-02-28 11:24:20|14256.6|14256.6|14256.6|14256.6|14256.6|14256.6|14256.6|14256.6|0
1646047470000|2022-02-28 11:24:30|14258.24|14258.24|14258.24|14258.24|14258.24|14258.24|14258.24|14258.24|0
1646047490000|2022-02-28 11:24:50|14259.06|14259.06|14260.59|14260.59|14260.59|14260.59|14259.06|14259.06|0
1646047500000|2022-02-28 11:25:00|14261.53|14261.53|14261.53|14261.53|14261.53|14261.53|14261.53|14261.53|0
1646047510000|2022-02-28 11:25:10|14261.06|14261.06|14262.17|14262.17|14262.17|14262.17|14261.06|14261.06|0
1646047520000|2022-02-28 11:25:20|14262.4|14262.4|14263.07|14263.07|14263.07|14263.07|14262.4|14262.4|0
1646047530000|2022-02-28 11:25:30|14263.48|14263.48|14263.48|14263.48|14263.48|14263.48|14263.48|14263.48|0
1646047540000|2022-02-28 11:25:40|14264.39|14264.39|14265.31|14265.31|14265.31|14265.31|14264.39|14264.39|0
1646047560000|2022-02-28 11:26:00|14266.98|14266.98|14266.98|14266.98|14266.98|14266.98|14266.98|14266.98|0
1646047570000|2022-02-28 11:26:10|14273.32|14273.32|14271.38|14271.38|14273.32|14273.32|14271.38|14271.38|0
1646047600000|2022-02-28 11:26:40|14270.57|14270.57|14269.52|14269.52|14270.57|14270.57|14269.52|14269.52|0
1646047610000|2022-02-28 11:26:50|14269.97|14269.97|14269.97|14269.97|14269.97|14269.97|14269.97|14269.97|0
1646047620000|2022-02-28 11:27:00|14270.79|14270.79|14271.98|14271.98|14271.98|14271.98|14270.79|14270.79|0
1646047630000|2022-02-28 11:27:10|14272.8|14272.8|14272.8|14272.8|14272.8|14272.8|14272.8|14272.8|0
1646047660000|2022-02-28 11:27:40|14271.86|14271.86|14271.86|14271.86|14271.86|14271.86|14271.86|14271.86|0
1646047670000|2022-02-28 11:27:50|14273.29|14273.29|14273.29|14273.29|14273.29|14273.29|14273.29|14273.29|0
1646047690000|2022-02-28 11:28:10|14272.47|14272.47|14270.84|14270.84|14272.47|14272.47|14270.84|14270.84|0
1646047700000|2022-02-28 11:28:20|14271.25|14271.25|14272.04|14272.04|14272.04|14272.04|14271.25|14271.25|0
1646047710000|2022-02-28 11:28:30|14271.05|14271.05|14271.05|14271.05|14271.05|14271.05|14271.05|14271.05|0
1646047730000|2022-02-28 11:28:50|14271.46|14271.46|14270.55|14270.55|14271.46|14271.46|14270.55|14270.55|0
1646047790000|2022-02-28 11:29:50|14269.72|14269.72|14269.52|14269.52|14269.72|14269.72|14269.52|14269.52|0
1646047820000|2022-02-28 11:30:20|14268.6|14268.6|14263.84|14263.84|14268.6|14268.6|14263.84|14263.84|0
1646047830000|2022-02-28 11:30:30|14260.08|14260.08|14250.19|14250.19|14260.08|14260.08|14250.19|14250.19|0
1646047840000|2022-02-28 11:30:40|14251.62|14251.62|14252.56|14252.56|14252.56|14252.56|14251.62|14251.62|0
1646047860000|2022-02-28 11:31:00|14252.09|14252.09|14252.09|14252.09|14252.09|14252.09|14252.09|14252.09|0
1646047900000|2022-02-28 11:31:40|14250.26|14250.26|14250.26|14250.26|14250.26|14250.26|14250.26|14250.26|0
1646047910000|2022-02-28 11:31:50|14250.72|14250.72|14250.72|14250.72|14250.72|14250.72|14250.72|14250.72|0
1646047920000|2022-02-28 11:32:00|14251.84|14251.84|14251.84|14251.84|14251.84|14251.84|14251.38|14251.38|0
1646047940000|2022-02-28 11:32:20|14252.06|14252.06|14252.98|14252.98|14252.98|14252.98|14252.06|14252.06|0
1646047950000|2022-02-28 11:32:30|14253.89|14253.89|14253.89|14253.89|14253.89|14253.89|14253.89|14253.89|0
1646047990000|2022-02-28 11:33:10|14254.1|14254.1|14254.1|14254.1|14254.1|14254.1|14254.1|14254.1|0
1646048000000|2022-02-28 11:33:20|14255.73|14255.73|14255.73|14255.73|14255.73|14255.73|14255.73|14255.73|0
1646048020000|2022-02-28 11:33:40|14257.56|14257.56|14257.56|14257.56|14257.56|14257.56|14257.56|14257.56|0
1646048040000|2022-02-28 11:34:00|14258.48|14258.48|14259.39|14259.39|14259.39|14259.39|14258.48|14258.48|0
1646048050000|2022-02-28 11:34:10|14257.56|14257.56|14257.56|14257.56|14257.56|14257.56|14257.56|14257.56|0
1646048060000|2022-02-28 11:34:20|14258.48|14258.48|14259.75|14259.75|14259.75|14259.75|14258.02|14258.02|0
1646048080000|2022-02-28 11:34:40|14257.92|14257.92|14257.92|14257.92|14257.92|14257.92|14257.01|14257.01|0
1646048100000|2022-02-28 11:35:00|14259.35|14259.35|14259.35|14259.35|14259.35|14259.35|14259.35|14259.35|0
1646048120000|2022-02-28 11:35:20|14260.17|14260.17|14260.17|14260.17|14260.17|14260.17|14260.17|14260.17|0
1646048140000|2022-02-28 11:35:40|14257.43|14257.43|14257.43|14257.43|14257.43|14257.43|14257.43|14257.43|0
1646048150000|2022-02-28 11:35:50|14258.34|14258.34|14258.34|14258.34|14258.34|14258.34|14258.34|14258.34|0
1646048160000|2022-02-28 11:36:00|14259.26|14259.26|14259.26|14259.26|14259.26|14259.26|14259.26|14259.26|0
1646048220000|2022-02-28 11:37:00|14259.82|14259.82|14259.82|14259.82|14259.82|14259.82|14259.82|14259.82|0
1646048230000|2022-02-28 11:37:10|14260.73|14260.73|14261.85|14261.85|14261.85|14261.85|14260.73|14260.73|0
1646048240000|2022-02-28 11:37:20|14262.96|14262.96|14261.85|14261.85|14262.96|14262.96|14261.85|14261.85|0
1646048260000|2022-02-28 11:37:40|14263.7|14263.7|14263.7|14263.7|14263.7|14263.7|14263.7|14263.7|0
1646048270000|2022-02-28 11:37:50|14264.17|14264.17|14265.59|14265.59|14265.59|14265.59|14264.17|14264.17|0
1646048280000|2022-02-28 11:38:00|14266.71|14266.71|14262.86|14262.86|14266.71|14266.71|14262.4|14262.4|0
1646048310000|2022-02-28 11:38:30|14264.69|14264.69|14267.45|14267.45|14267.45|14267.45|14264.69|14264.69|0
1646048330000|2022-02-28 11:38:50|14268.25|14268.25|14277.31|14277.31|14277.31|14277.31|14268.25|14268.25|0
1646048340000|2022-02-28 11:39:00|14275.1|14275.1|14277.34|14277.34|14277.8|14277.8|14274.19|14274.19|0
1646048360000|2022-02-28 11:39:20|14276.42|14276.42|14274.39|14274.39|14276.42|14276.42|14273.84|14273.84|0
1646048370000|2022-02-28 11:39:30|14275.31|14275.31|14275.31|14275.31|14275.31|14275.31|14275.31|14275.31|0
1646048380000|2022-02-28 11:39:40|14274.49|14274.49|14275.93|14275.93|14275.93|14275.93|14274.49|14274.49|0
1646048400000|2022-02-28 11:40:00|14275.01|14275.01|14275.01|14275.01|14275.01|14275.01|14275.01|14275.01|0
1646048410000|2022-02-28 11:40:10|14274.19|14274.19|14271|14271|14274.19|14274.19|14271|14271|0
1646048420000|2022-02-28 11:40:20|14271.21|14271.21|14271.41|14271.41|14271.41|14271.41|14271.21|14271.21|0
1646048430000|2022-02-28 11:40:30|14269.58|14269.58|14269.58|14269.58|14269.58|14269.58|14269.58|14269.58|0
1646048460000|2022-02-28 11:41:00|14267.91|14267.91|14269.02|14269.02|14269.02|14269.02|14267.91|14267.91|0
1646048470000|2022-02-28 11:41:10|14267.59|14267.59|14267.59|14267.59|14267.59|14267.59|14267.59|14267.59|0
1646048480000|2022-02-28 11:41:20|14266.4|14266.4|14266.4|14266.4|14266.4|14266.4|14266.4|14266.4|0
1646048490000|2022-02-28 11:41:30|14271|14271|14277.25|14277.25|14277.25|14277.25|14271|14271|0
1646048500000|2022-02-28 11:41:40|14281.55|14281.55|14282.47|14282.47|14282.47|14282.47|14281.55|14281.55|0
1646048550000|2022-02-28 11:42:30|14283.38|14283.38|14283.84|14283.84|14283.84|14283.84|14283.38|14283.38|0
1646048630000|2022-02-28 11:43:50|14285.03|14285.03|14285.65|14285.65|14285.65|14285.65|14285.03|14285.03|0
1646048650000|2022-02-28 11:44:10|14285.24|14285.24|14288.53|14288.53|14288.53|14288.53|14284.77|14284.77|0
1646048660000|2022-02-28 11:44:20|14288.98|14288.98|14289.65|14289.65|14289.65|14289.65|14288.98|14288.98|0
1646048690000|2022-02-28 11:44:50|14291.48|14291.48|14291.48|14291.48|14291.48|14291.48|14291.48|14291.48|0
1646048760000|2022-02-28 11:46:00|14291.95|14291.95|14296.34|14296.34|14296.34|14296.34|14291.95|14291.95|0
1646048780000|2022-02-28 11:46:20|14294.95|14294.95|14293.52|14293.52|14294.95|14294.95|14293.52|14293.52|0
1646048790000|2022-02-28 11:46:30|14293.74|14293.74|14293.74|14293.74|14293.74|14293.74|14293.74|14293.74|0
1646048820000|2022-02-28 11:47:00|14294.68|14294.68|14296.51|14296.51|14296.51|14296.51|14294.68|14294.68|0
1646048840000|2022-02-28 11:47:20|14296.07|14296.07|14297.7|14297.7|14297.7|14297.7|14296.07|14296.07|0
1646048850000|2022-02-28 11:47:30|14299.34|14299.34|14302.63|14302.63|14302.63|14302.63|14299.34|14299.34|0
1646048860000|2022-02-28 11:47:40|14308.36|14308.36|14309.31|14309.31|14309.31|14309.31|14308.36|14308.36|0
1646048870000|2022-02-28 11:47:50|14310.12|14310.12|14309.31|14309.31|14310.12|14310.12|14309.31|14309.31|0
1646048880000|2022-02-28 11:48:00|14310.42|14310.42|14311.24|14311.24|14311.24|14311.24|14310.42|14310.42|0
1646048890000|2022-02-28 11:48:10|14311.8|14311.8|14311.8|14311.8|14311.8|14311.8|14311.8|14311.8|0
1646048900000|2022-02-28 11:48:20|14313.17|14313.17|14315|14315|14315|14315|14313.17|14313.17|0
1646048910000|2022-02-28 11:48:30|14317.46|14317.46|14317.46|14317.46|14317.46|14317.46|14317.46|14317.46|0
1646048920000|2022-02-28 11:48:40|14315.78|14315.78|14315.78|14315.78|14315.78|14315.78|14315.78|14315.78|0
1646048930000|2022-02-28 11:48:50|14315.23|14315.23|14316.34|14316.34|14316.34|14316.34|14314.67|14314.67|0
1646048950000|2022-02-28 11:49:10|14317.26|14317.26|14321.16|14321.16|14321.16|14321.16|14317.26|14317.26|0
1646048980000|2022-02-28 11:49:40|14321.98|14321.98|14321.98|14321.98|14321.98|14321.98|14321.98|14321.98|0
1646048990000|2022-02-28 11:49:50|14323.61|14323.61|14323.61|14323.61|14323.61|14323.61|14323.61|14323.61|0
1646049000000|2022-02-28 11:50:00|14327.01|14327.01|14337.08|14337.08|14337.08|14337.08|14327.01|14327.01|0
1646049010000|2022-02-28 11:50:10|14338.52|14338.52|14338.31|14338.31|14338.52|14338.52|14338.31|14338.31|0
1646049020000|2022-02-28 11:50:20|14338.77|14338.77|14338.77|14338.77|14338.77|14338.77|14338.77|14338.77|0
1646049030000|2022-02-28 11:50:30|14340.4|14340.4|14343.15|14343.15|14343.97|14343.97|14340.4|14340.4|0
1646049040000|2022-02-28 11:50:40|14343.71|14343.71|14343.58|14343.58|14343.71|14343.71|14342.76|14342.76|0
1646049050000|2022-02-28 11:50:50|14344.4|14344.4|14344.62|14344.62|14344.62|14344.62|14344.4|14344.4|0
1646049070000|2022-02-28 11:51:10|14344.42|14344.42|14338.31|14338.31|14344.42|14344.42|14338.31|14338.31|0
1646049080000|2022-02-28 11:51:20|14339.51|14339.51|14335.64|14335.64|14339.51|14339.51|14335.64|14335.64|0
1646049090000|2022-02-28 11:51:30|14334.2|14334.2|14334.2|14334.2|14334.2|14334.2|14334.2|14334.2|0
1646049110000|2022-02-28 11:51:50|14335.64|14335.64|14336.66|14336.66|14337.07|14337.07|14335.64|14335.64|0
1646049120000|2022-02-28 11:52:00|14337.26|14337.26|14337.26|14337.26|14337.26|14337.26|14337.26|14337.26|0
1646049190000|2022-02-28 11:53:10|14336.66|14336.66|14336.88|14336.88|14336.88|14336.88|14336.66|14336.66|0
1646049200000|2022-02-28 11:53:20|14334.02|14334.02|14332.18|14332.18|14334.02|14334.02|14331.56|14331.56|0
1646049230000|2022-02-28 11:53:50|14331.27|14331.27|14331.27|14331.27|14331.27|14331.27|14331.27|14331.27|0
1646049240000|2022-02-28 11:54:00|14332.18|14332.18|14332.18|14332.18|14332.18|14332.18|14332.18|14332.18|0
1646049260000|2022-02-28 11:54:20|14331.36|14331.36|14331.36|14331.36|14331.36|14331.36|14331.36|14331.36|0
1646049280000|2022-02-28 11:54:40|14330.69|14330.69|14330.92|14330.92|14330.92|14330.92|14330.69|14330.69|0
1646049290000|2022-02-28 11:54:50|14331.83|14331.83|14331.01|14331.01|14331.83|14331.83|14331.01|14331.01|0
1646049300000|2022-02-28 11:55:00|14331.46|14331.46|14333.57|14333.57|14333.57|14333.57|14331.46|14331.46|0
1646049310000|2022-02-28 11:55:10|14336.44|14336.44|14338.27|14338.27|14338.27|14338.27|14336.44|14336.44|0
1646049320000|2022-02-28 11:55:20|14337.35|14337.35|14338.27|14338.27|14338.27|14338.27|14337.35|14337.35|0
1646049330000|2022-02-28 11:55:30|14336.44|14336.44|14336.44|14336.44|14336.44|14336.44|14336.44|14336.44|0
1646049340000|2022-02-28 11:55:40|14337.87|14337.87|14337.87|14337.87|14337.87|14337.87|14337.87|14337.87|0
1646049350000|2022-02-28 11:55:50|14339.7|14339.7|14340.11|14340.11|14340.11|14340.11|14339.7|14339.7|0
1646049360000|2022-02-28 11:56:00|14339.64|14339.64|14341.8|14341.8|14341.8|14341.8|14338.73|14338.73|0
1646049370000|2022-02-28 11:56:10|14342.02|14342.02|14342.02|14342.02|14342.02|14342.02|14342.02|14342.02|0
1646049400000|2022-02-28 11:56:40|14340.19|14340.19|14340.19|14340.19|14340.19|14340.19|14340.19|14340.19|0
1646049410000|2022-02-28 11:56:50|14341.01|14341.01|14348.38|14348.38|14348.38|14348.38|14341.01|14341.01|0
1646049420000|2022-02-28 11:57:00|14349.32|14349.32|14349.32|14349.32|14349.32|14349.32|14349.32|14349.32|0
1646049440000|2022-02-28 11:57:20|14352.67|14352.67|14352.67|14352.67|14352.67|14352.67|14352.67|14352.67|0
1646049470000|2022-02-28 11:57:50|14354.5|14354.5|14354.5|14354.5|14354.5|14354.5|14354.5|14354.5|0
1646049500000|2022-02-28 11:58:20|14353.68|14353.68|14353.68|14353.68|14353.68|14353.68|14353.68|14353.68|0
1646049510000|2022-02-28 11:58:30|14352.77|14352.77|14352.77|14352.77|14352.77|14352.77|14352.77|14352.77|0
1646049520000|2022-02-28 11:58:40|14354.69|14354.69|14353.78|14353.78|14354.69|14354.69|14353.78|14353.78|0
1646049530000|2022-02-28 11:58:50|14352.84|14352.84|14352.84|14352.84|14352.84|14352.84|14352.84|14352.84|0
1646049540000|2022-02-28 11:59:00|14352.43|14352.43|14350.79|14350.79|14352.43|14352.43|14350.79|14350.79|0
1646049580000|2022-02-28 11:59:40|14352.23|14352.23|14351.31|14351.31|14352.23|14352.23|14351.31|14351.31|0
1646049590000|2022-02-28 11:59:50|14349.88|14349.88|14341.74|14341.74|14351.31|14351.31|14341.74|14341.74|0
1646049600000|2022-02-28 12:00:00|14340.83|14340.83|14342|14342|14342|14342|14339.91|14339.91|0
1646049610000|2022-02-28 12:00:10|14344.74|14344.74|14344.74|14344.74|14344.74|14344.74|14344.74|14344.74|0
1646049620000|2022-02-28 12:00:20|14345.54|14345.54|14345.54|14345.54|14345.54|14345.54|14345.54|14345.54|0
1646049650000|2022-02-28 12:00:50|14348.41|14348.41|14348.41|14348.41|14348.41|14348.41|14348.41|14348.41|0
1646049660000|2022-02-28 12:01:00|14350.24|14350.24|14350.24|14350.24|14350.24|14350.24|14350.24|14350.24|0
1646049670000|2022-02-28 12:01:10|14351.15|14351.15|14351.15|14351.15|14351.15|14351.15|14351.15|14351.15|0
1646049700000|2022-02-28 12:01:40|14353.2|14353.2|14353.2|14353.2|14353.2|14353.2|14353.2|14353.2|0
1646049710000|2022-02-28 12:01:50|14352.73|14352.73|14353.2|14353.2|14353.2|14353.2|14352.73|14352.73|0
1646049720000|2022-02-28 12:02:00|14352.73|14352.73|14352.73|14352.73|14352.73|14352.73|14352.73|14352.73|0
1646049730000|2022-02-28 12:02:10|14353.64|14353.64|14353.64|14353.64|14353.64|14353.64|14353.64|14353.64|0
1646049740000|2022-02-28 12:02:20|14354.58|14354.58|14354.58|14354.58|14354.58|14354.58|14354.58|14354.58|0
1646049750000|2022-02-28 12:02:30|14355.5|14355.5|14364.21|14364.21|14364.21|14364.21|14355.5|14355.5|0
1646049760000|2022-02-28 12:02:40|14364.68|14364.68|14364.68|14364.68|14364.68|14364.68|14364.68|14364.68|0
1646049780000|2022-02-28 12:03:00|14365.6|14365.6|14365.6|14365.6|14365.6|14365.6|14365.6|14365.6|0
1646049820000|2022-02-28 12:03:40|14364.78|14364.78|14364.78|14364.78|14364.78|14364.78|14364.78|14364.78|0
1646049840000|2022-02-28 12:04:00|14367.65|14367.65|14367.65|14367.65|14367.65|14367.65|14367.65|14367.65|0
1646049900000|2022-02-28 12:05:00|14367.44|14367.44|14371|14371|14371|14371|14367.44|14367.44|0
1646049910000|2022-02-28 12:05:10|14377.14|14377.14|14374.58|14374.58|14377.14|14377.14|14374.13|14374.13|0
1646049930000|2022-02-28 12:05:30|14375.14|14375.14|14375.14|14375.14|14375.14|14375.14|14375.14|14375.14|0
1646049940000|2022-02-28 12:05:40|14372.39|14372.39|14370.47|14370.47|14373.81|14373.81|14370.47|14370.47|0
1646049960000|2022-02-28 12:06:00|14372.1|14372.1|14373.51|14373.51|14373.51|14373.51|14372.1|14372.1|0
1646050010000|2022-02-28 12:06:50|14372.6|14372.6|14367.6|14367.6|14372.6|14372.6|14367.6|14367.6|0
1646050020000|2022-02-28 12:07:00|14368.51|14368.51|14368.51|14368.51|14368.51|14368.51|14368.51|14368.51|0
1646050030000|2022-02-28 12:07:10|14370.15|14370.15|14370.15|14370.15|14370.15|14370.15|14370.15|14370.15|0
1646050080000|2022-02-28 12:08:00|14369.33|14369.33|14369.33|14369.33|14369.33|14369.33|14369.33|14369.33|0
1646050090000|2022-02-28 12:08:10|14369.95|14369.95|14369.95|14369.95|14369.95|14369.95|14369.95|14369.95|0
1646050120000|2022-02-28 12:08:40|14368.51|14368.51|14368.51|14368.51|14368.51|14368.51|14368.51|14368.51|0
1646050130000|2022-02-28 12:08:50|14365.64|14365.64|14367.08|14367.08|14367.08|14367.08|14365.64|14365.64|0
1646050140000|2022-02-28 12:09:00|14366.52|14366.52|14366.52|14366.52|14366.52|14366.52|14366.52|14366.52|0
1646050160000|2022-02-28 12:09:20|14367.44|14367.44|14366.57|14366.57|14369.81|14369.81|14366.57|14366.57|0
1646050170000|2022-02-28 12:09:30|14363.43|14363.43|14363.01|14363.01|14363.43|14363.43|14363.01|14363.01|0
1646050190000|2022-02-28 12:09:50|14362.12|14362.12|14361.45|14361.45|14362.12|14362.12|14361.45|14361.45|0
1646050200000|2022-02-28 12:10:00|14362.27|14362.27|14362.49|14362.49|14362.49|14362.49|14362.27|14362.27|0
1646050220000|2022-02-28 12:10:20|14362.04|14362.04|14358.09|14358.09|14362.04|14362.04|14358.09|14358.09|0
1646050280000|2022-02-28 12:11:20|14358.3|14358.3|14361.76|14361.76|14361.76|14361.76|14358.3|14358.3|0
1646050310000|2022-02-28 12:11:50|14362.21|14362.21|14362.21|14362.21|14362.21|14362.21|14362.21|14362.21|0
1646050320000|2022-02-28 12:12:00|14363.03|14363.03|14364.42|14364.42|14364.42|14364.42|14363.03|14363.03|0
1646050360000|2022-02-28 12:12:40|14365.36|14365.36|14365.83|14365.83|14365.83|14365.83|14365.36|14365.36|0
1646050400000|2022-02-28 12:13:20|14364.2|14364.2|14364.2|14364.2|14364.2|14364.2|14364.2|14364.2|0
1646050410000|2022-02-28 12:13:30|14365.01|14365.01|14365.01|14365.01|14365.01|14365.01|14365.01|14365.01|0
1646050420000|2022-02-28 12:13:40|14366.84|14366.84|14366.84|14366.84|14366.84|14366.84|14366.84|14366.84|0
1646050440000|2022-02-28 12:14:00|14367.76|14367.76|14368.67|14368.67|14368.67|14368.67|14367.76|14367.76|0
1646050460000|2022-02-28 12:14:20|14368.2|14368.2|14374.76|14374.76|14374.76|14374.76|14368.2|14368.2|0
1646050470000|2022-02-28 12:14:30|14375.21|14375.21|14375.21|14375.21|14375.21|14375.21|14375.21|14375.21|0
1646050540000|2022-02-28 12:15:40|14375.68|14375.68|14376.16|14376.16|14376.16|14376.16|14375.68|14375.68|0
1646050580000|2022-02-28 12:16:20|14376.63|14376.63|14377.1|14377.1|14377.1|14377.1|14376.63|14376.63|0
1646050640000|2022-02-28 12:17:20|14377.49|14377.49|14378.31|14378.31|14378.31|14378.31|14377.49|14377.49|0
1646050650000|2022-02-28 12:17:30|14378.72|14378.72|14378.72|14378.72|14378.72|14378.72|14378.72|14378.72|0
1646050660000|2022-02-28 12:17:40|14378.5|14378.5|14379.93|14379.93|14379.93|14379.93|14378.5|14378.5|0
1646050690000|2022-02-28 12:18:10|14378.15|14378.15|14378.54|14378.54|14378.54|14378.54|14378.15|14378.15|0
1646050700000|2022-02-28 12:18:20|14378.13|14378.13|14374.24|14374.24|14378.13|14378.13|14374.24|14374.24|0
1646050710000|2022-02-28 12:18:30|14372.42|14372.42|14374.24|14374.24|14374.24|14374.24|14372.42|14372.42|0
1646050730000|2022-02-28 12:18:50|14376.6|14376.6|14385.25|14385.25|14385.25|14385.25|14376.6|14376.6|0
1646050740000|2022-02-28 12:19:00|14386.04|14386.04|14389.67|14389.67|14389.67|14389.67|14386.04|14386.04|0
1646050760000|2022-02-28 12:19:20|14392.54|14392.54|14397.14|14397.14|14397.14|14397.14|14392.54|14392.54|0
1646050790000|2022-02-28 12:19:50|14400.21|14400.21|14401.5|14401.5|14401.6|14401.6|14400.21|14400.21|0
1646050800000|2022-02-28 12:20:00|14402.17|14402.17|14407.66|14407.66|14407.66|14407.66|14402.17|14402.17|0
1646050810000|2022-02-28 12:20:10|14408.57|14408.57|14406.27|14406.27|14408.57|14408.57|14406.27|14406.27|0
1646050830000|2022-02-28 12:20:30|14408.73|14408.73|14408.17|14408.17|14408.73|14408.73|14408.17|14408.17|0
1646050840000|2022-02-28 12:20:40|14409.58|14409.58|14409.58|14409.58|14409.58|14409.58|14409.58|14409.58|0
1646050850000|2022-02-28 12:20:50|14412.33|14412.33|14417.25|14417.25|14417.25|14417.25|14412.33|14412.33|0
1646050860000|2022-02-28 12:21:00|14418.16|14418.16|14424.39|14424.39|14424.39|14424.39|14418.16|14418.16|0
1646050870000|2022-02-28 12:21:10|14425.28|14425.28|14427.35|14427.35|14427.81|14427.81|14425.06|14425.06|0
1646050880000|2022-02-28 12:21:20|14430.7|14430.7|14431.62|14431.62|14431.62|14431.62|14430.7|14430.7|0
1646050890000|2022-02-28 12:21:30|14433.03|14433.03|14436.91|14436.91|14436.91|14436.91|14432.83|14432.83|0
1646050910000|2022-02-28 12:21:50|14437.83|14437.83|14444.91|14444.91|14444.91|14444.91|14437.83|14437.83|0
1646050920000|2022-02-28 12:22:00|14445.83|14445.83|14444.91|14444.91|14445.83|14445.83|14444.91|14444.91|0
1646050930000|2022-02-28 12:22:10|14444|14444|14444.45|14444.45|14444.45|14444.45|14444|14444|0
1646050940000|2022-02-28 12:22:20|14445.06|14445.06|14445.98|14445.98|14445.98|14445.98|14445.06|14445.06|0
1646050960000|2022-02-28 12:22:40|14447.41|14447.41|14447.41|14447.41|14447.41|14447.41|14447.41|14447.41|0
1646050970000|2022-02-28 12:22:50|14446.47|14446.47|14446.47|14446.47|14446.47|14446.47|14445.53|14445.53|0
1646050980000|2022-02-28 12:23:00|14446.69|14446.69|14446.69|14446.69|14446.69|14446.69|14446.69|14446.69|0
1646051000000|2022-02-28 12:23:20|14446.49|14446.49|14446.29|14446.29|14446.49|14446.49|14446.29|14446.29|0
1646051030000|2022-02-28 12:23:50|14447.21|14447.21|14446.27|14446.27|14447.21|14447.21|14446.27|14446.27|0
1646051040000|2022-02-28 12:24:00|14446.39|14446.39|14445.45|14445.45|14446.39|14446.39|14445.45|14445.45|0
1646051080000|2022-02-28 12:24:40|14447.28|14447.28|14449.76|14449.76|14450.23|14450.23|14447.28|14447.28|0
1646051100000|2022-02-28 12:25:00|14448.32|14448.32|14446.91|14446.91|14448.32|14448.32|14446.91|14446.91|0
1646051110000|2022-02-28 12:25:10|14445.97|14445.97|14436.91|14436.91|14445.97|14445.97|14436.91|14436.91|0
1646051120000|2022-02-28 12:25:20|14436.71|14436.71|14434.06|14434.06|14436.71|14436.71|14434.06|14434.06|0
1646051130000|2022-02-28 12:25:30|14432.87|14432.87|14432.87|14432.87|14432.87|14432.87|14432.87|14432.87|0
1646051140000|2022-02-28 12:25:40|14432.42|14432.42|14430.09|14430.09|14432.42|14432.42|14430.09|14430.09|0
1646051150000|2022-02-28 12:25:50|14427.64|14427.64|14427.64|14427.64|14427.64|14427.64|14427.64|14427.64|0
1646051160000|2022-02-28 12:26:00|14424.37|14424.37|14424.37|14424.37|14424.37|14424.37|14424.37|14424.37|0
1646051180000|2022-02-28 12:26:20|14425.37|14425.37|14425.37|14425.37|14425.37|14425.37|14425.37|14425.37|0
1646051190000|2022-02-28 12:26:30|14423.01|14423.01|14423.01|14423.01|14423.01|14423.01|14423.01|14423.01|0
1646051210000|2022-02-28 12:26:50|14423.95|14423.95|14423.95|14423.95|14423.95|14423.95|14423.95|14423.95|0
1646051220000|2022-02-28 12:27:00|14426.88|14426.88|14420.17|14420.17|14427.35|14427.35|14420.17|14420.17|0
1646051230000|2022-02-28 12:27:10|14414.69|14414.69|14414.69|14414.69|14414.69|14414.69|14414.69|14414.69|0
1646051280000|2022-02-28 12:28:00|14415.28|14415.28|14419.59|14419.59|14419.59|14419.59|14415.28|14415.28|0
1646051290000|2022-02-28 12:28:10|14422.46|14422.46|14422.46|14422.46|14422.46|14422.46|14422.46|14422.46|0
1646051300000|2022-02-28 12:28:20|14419.59|14419.59|14419.59|14419.59|14419.59|14419.59|14419.59|14419.59|0
1646051330000|2022-02-28 12:28:50|14418.35|14418.35|14420.23|14420.23|14420.7|14420.7|14418.35|14418.35|0
1646051350000|2022-02-28 12:29:10|14418.8|14418.8|14418.8|14418.8|14418.8|14418.8|14418.8|14418.8|0
1646051370000|2022-02-28 12:29:30|14419.61|14419.61|14419.61|14419.61|14419.61|14419.61|14419.61|14419.61|0
1646051380000|2022-02-28 12:29:40|14420.09|14420.09|14420.95|14420.95|14420.95|14420.95|14420.09|14420.09|0
1646051390000|2022-02-28 12:29:50|14422.39|14422.39|14422.39|14422.39|14422.39|14422.39|14422.39|14422.39|0
1646051400000|2022-02-28 12:30:00|14424.02|14424.02|14424.02|14424.02|14424.02|14424.02|14424.02|14424.02|0
1646051420000|2022-02-28 12:30:20|14424.94|14424.94|14428.17|14428.17|14428.17|14428.17|14424.94|14424.94|0
1646051430000|2022-02-28 12:30:30|14427.96|14427.96|14427.75|14427.75|14427.96|14427.96|14427.75|14427.75|0
1646051440000|2022-02-28 12:30:40|14428.17|14428.17|14428.36|14428.36|14428.36|14428.36|14428.17|14428.17|0
1646051480000|2022-02-28 12:31:20|14429.28|14429.28|14429.28|14429.28|14429.28|14429.28|14429.28|14429.28|0
1646051490000|2022-02-28 12:31:30|14431.73|14431.73|14431.73|14431.73|14431.73|14431.73|14431.73|14431.73|0
1646051500000|2022-02-28 12:31:40|14432.55|14432.55|14432.55|14432.55|14432.55|14432.55|14432.55|14432.55|0
1646051560000|2022-02-28 12:32:40|14433.46|14433.46|14433.46|14433.46|14433.46|14433.46|14433.46|14433.46|0
1646051570000|2022-02-28 12:32:50|14437.77|14437.77|14438.68|14438.68|14438.68|14438.68|14437.77|14437.77|0
1646051580000|2022-02-28 12:33:00|14439.5|14439.5|14439.5|14439.5|14439.5|14439.5|14439.5|14439.5|0
1646051590000|2022-02-28 12:33:10|14439.96|14439.96|14439.96|14439.96|14439.96|14439.96|14439.96|14439.96|0
1646051620000|2022-02-28 12:33:40|14441.84|14441.84|14441.84|14441.84|14441.84|14441.84|14441.84|14441.84|0
1646051650000|2022-02-28 12:34:10|14446.42|14446.42|14447.92|14447.92|14447.92|14447.92|14446.42|14446.42|0
1646051660000|2022-02-28 12:34:20|14450.37|14450.37|14450.37|14450.37|14450.37|14450.37|14450.37|14450.37|0
1646051670000|2022-02-28 12:34:30|14450.78|14450.78|14452.94|14452.94|14452.94|14452.94|14450.78|14450.78|0
1646051690000|2022-02-28 12:34:50|14452.53|14452.53|14461.13|14461.13|14461.13|14461.13|14452.53|14452.53|0
1646051700000|2022-02-28 12:35:00|14460.66|14460.66|14459.03|14459.03|14460.66|14460.66|14459.03|14459.03|0
1646051720000|2022-02-28 12:35:20|14450.42|14450.42|14450.42|14450.42|14450.42|14450.42|14450.42|14450.42|0
1646051760000|2022-02-28 12:36:00|14448.96|14448.96|14448.49|14448.49|14448.96|14448.96|14448.49|14448.49|0
1646051780000|2022-02-28 12:36:20|14447.15|14447.15|14446.92|14446.92|14447.15|14447.15|14446.92|14446.92|0
1646051810000|2022-02-28 12:36:50|14448.75|14448.75|14451|14451|14451|14451|14448.75|14448.75|0
1646051880000|2022-02-28 12:38:00|14451.92|14451.92|14451.92|14451.92|14451.92|14451.92|14451.92|14451.92|0
1646051890000|2022-02-28 12:38:10|14452.38|14452.38|14452.38|14452.38|14452.38|14452.38|14452.38|14452.38|0
1646051900000|2022-02-28 12:38:20|14455.2|14455.2|14455.76|14455.76|14455.76|14455.76|14455.2|14455.2|0
1646051920000|2022-02-28 12:38:40|14455.55|14455.55|14455.35|14455.35|14455.55|14455.55|14455.35|14455.35|0
1646051930000|2022-02-28 12:38:50|14455.82|14455.82|14455.82|14455.82|14455.82|14455.82|14455.82|14455.82|0
1646051950000|2022-02-28 12:39:10|14455.35|14455.35|14455.15|14455.15|14455.35|14455.35|14455.15|14455.15|0
1646051960000|2022-02-28 12:39:20|14453.48|14453.48|14447.51|14447.51|14453.48|14453.48|14447.51|14447.51|0
1646051970000|2022-02-28 12:39:30|14447.31|14447.31|14447.31|14447.31|14447.31|14447.31|14447.31|14447.31|0
1646051980000|2022-02-28 12:39:40|14448.3|14448.3|14448.3|14448.3|14448.3|14448.3|14448.3|14448.3|0
1646052000000|2022-02-28 12:40:00|14446.89|14446.89|14446.89|14446.89|14446.89|14446.89|14446.89|14446.89|0
1646052010000|2022-02-28 12:40:10|14445.95|14445.95|14448.82|14448.82|14448.82|14448.82|14445.95|14445.95|0
1646052020000|2022-02-28 12:40:20|14449.73|14449.73|14453.32|14453.32|14453.32|14453.32|14449.73|14449.73|0
1646052040000|2022-02-28 12:40:40|14456.01|14456.01|14462.53|14462.53|14463.47|14463.47|14456.01|14456.01|0
1646052060000|2022-02-28 12:41:00|14463.15|14463.15|14468.48|14468.48|14468.48|14468.48|14463.15|14463.15|0
1646052070000|2022-02-28 12:41:10|14467.92|14467.92|14465.05|14465.05|14467.92|14467.92|14465.05|14465.05|0
1646052080000|2022-02-28 12:41:20|14464.83|14464.83|14463|14463|14464.83|14464.83|14463|14463|0
1646052090000|2022-02-28 12:41:30|14461.58|14461.58|14461.58|14461.58|14461.58|14461.58|14461.58|14461.58|0
1646052100000|2022-02-28 12:41:40|14460.64|14460.64|14460.64|14460.64|14460.64|14460.64|14460.64|14460.64|0
1646052150000|2022-02-28 12:42:30|14459.73|14459.73|14459.73|14459.73|14459.73|14459.73|14459.73|14459.73|0
1646052160000|2022-02-28 12:42:40|14460.64|14460.64|14454.28|14454.28|14460.64|14460.64|14454.28|14454.28|0
1646052170000|2022-02-28 12:42:50|14451.41|14451.41|14450.92|14450.92|14452.85|14452.85|14450.92|14450.92|0
1646052180000|2022-02-28 12:43:00|14450.45|14450.45|14450.45|14450.45|14450.45|14450.45|14450.45|14450.45|0
1646052190000|2022-02-28 12:43:10|14451.36|14451.36|14451.36|14451.36|14451.36|14451.36|14451.36|14451.36|0
1646052200000|2022-02-28 12:43:20|14452.18|14452.18|14452.18|14452.18|14452.18|14452.18|14452.18|14452.18|0
1646052220000|2022-02-28 12:43:40|14454.56|14454.56|14454.56|14454.56|14454.56|14454.56|14454.56|14454.56|0
1646052230000|2022-02-28 12:43:50|14454.34|14454.34|14454.34|14454.34|14454.34|14454.34|14454.34|14454.34|0
1646052240000|2022-02-28 12:44:00|14453.42|14453.42|14456.17|14456.17|14456.17|14456.17|14453.42|14453.42|0
1646052250000|2022-02-28 12:44:10|14455.25|14455.25|14455.25|14455.25|14455.25|14455.25|14455.25|14455.25|0
1646052270000|2022-02-28 12:44:30|14457.01|14457.01|14457.01|14457.01|14457.01|14457.01|14457.01|14457.01|0
1646052280000|2022-02-28 12:44:40|14458.21|14458.21|14457.29|14457.29|14458.21|14458.21|14457.29|14457.29|0
1646052290000|2022-02-28 12:44:50|14458.21|14458.21|14458.21|14458.21|14458.21|14458.21|14458.21|14458.21|0
1646052300000|2022-02-28 12:45:00|14462.29|14462.29|14464.02|14464.02|14464.02|14464.02|14462.29|14462.29|0
1646052310000|2022-02-28 12:45:10|14463.11|14463.11|14463.92|14463.92|14463.92|14463.92|14463.11|14463.11|0
1646052330000|2022-02-28 12:45:30|14462.14|14462.14|14461.68|14461.68|14462.14|14462.14|14461.68|14461.68|0
1646052340000|2022-02-28 12:45:40|14462.79|14462.79|14462.79|14462.79|14462.79|14462.79|14462.79|14462.79|0
1646052360000|2022-02-28 12:46:00|14460.96|14460.96|14460.96|14460.96|14460.96|14460.96|14460.96|14460.96|0
1646052370000|2022-02-28 12:46:10|14461.78|14461.78|14463.69|14463.69|14463.69|14463.69|14461.78|14461.78|0
1646052380000|2022-02-28 12:46:20|14465.45|14465.45|14468.32|14468.32|14468.32|14468.32|14465.45|14465.45|0
1646052400000|2022-02-28 12:46:40|14467.5|14467.5|14468.16|14468.16|14468.16|14468.16|14467.5|14467.5|0
1646052410000|2022-02-28 12:46:50|14468.58|14468.58|14470.16|14470.16|14470.16|14470.16|14468.58|14468.58|0
1646052420000|2022-02-28 12:47:00|14473.82|14473.82|14473.82|14473.82|14473.82|14473.82|14473.82|14473.82|0
1646052430000|2022-02-28 12:47:10|14478.32|14478.32|14478.32|14478.32|14478.32|14478.32|14478.32|14478.32|0
1646052460000|2022-02-28 12:47:40|14480.67|14480.67|14486.36|14486.36|14486.36|14486.36|14480.67|14480.67|0
1646052470000|2022-02-28 12:47:50|14487.95|14487.95|14488.42|14488.42|14488.42|14488.42|14487.95|14487.95|0
1646052480000|2022-02-28 12:48:00|14489.76|14489.76|14489.76|14489.76|14489.76|14489.76|14489.76|14489.76|0
1646052490000|2022-02-28 12:48:10|14488.33|14488.33|14491.2|14491.2|14491.2|14491.2|14488.33|14488.33|0
1646052500000|2022-02-28 12:48:20|14492.11|14492.11|14493.75|14493.75|14493.75|14493.75|14492.11|14492.11|0
1646052510000|2022-02-28 12:48:30|14491.92|14491.92|14489.99|14489.99|14491.92|14491.92|14489.99|14489.99|0
1646052530000|2022-02-28 12:48:50|14491.18|14491.18|14488.87|14488.87|14491.18|14491.18|14488.87|14488.87|0
1646052540000|2022-02-28 12:49:00|14486|14486|14488.87|14488.87|14488.87|14488.87|14486|14486|0
1646052550000|2022-02-28 12:49:10|14487.96|14487.96|14487.04|14487.04|14487.96|14487.96|14487.04|14487.04|0
1646052590000|2022-02-28 12:49:50|14487.96|14487.96|14487.96|14487.96|14487.96|14487.96|14487.96|14487.96|0
1646052600000|2022-02-28 12:50:00|14487.04|14487.04|14487.96|14487.96|14487.96|14487.96|14487.04|14487.04|0
1646052610000|2022-02-28 12:50:10|14487.04|14487.04|14482.74|14482.74|14487.04|14487.04|14482.74|14482.74|0
1646052620000|2022-02-28 12:50:20|14482.34|14482.34|14482.34|14482.34|14482.34|14482.34|14482.34|14482.34|0
1646052630000|2022-02-28 12:50:30|14484.17|14484.17|14483.72|14483.72|14484.17|14484.17|14483.72|14483.72|0
1646052640000|2022-02-28 12:50:40|14484.11|14484.11|14493.53|14493.53|14493.53|14493.53|14484.11|14484.11|0
1646052660000|2022-02-28 12:51:00|14494|14494|14494|14494|14494|14494|14494|14494|0
1646052700000|2022-02-28 12:51:40|14494.91|14494.91|14494.92|14494.92|14495.37|14495.37|14494.91|14494.91|0
1646052710000|2022-02-28 12:51:50|14494.11|14494.11|14494.11|14494.11|14494.11|14494.11|14494.11|14494.11|0
1646052720000|2022-02-28 12:52:00|14494.56|14494.56|14494.56|14494.56|14494.56|14494.56|14494.56|14494.56|0
1646052730000|2022-02-28 12:52:10|14495.02|14495.02|14495.02|14495.02|14495.02|14495.02|14495.02|14495.02|0
1646052740000|2022-02-28 12:52:20|14496.14|14496.14|14493.12|14493.12|14496.14|14496.14|14491.68|14491.68|0
1646052750000|2022-02-28 12:52:30|14493.59|14493.59|14493.59|14493.59|14493.59|14493.59|14493.59|14493.59|0
1646052760000|2022-02-28 12:52:40|14493.38|14493.38|14493.38|14493.38|14493.38|14493.38|14493.38|14493.38|0
1646052770000|2022-02-28 12:52:50|14492.82|14492.82|14493.28|14493.28|14493.28|14493.28|14492.82|14492.82|0
1646052790000|2022-02-28 12:53:10|14492.81|14492.81|14492.81|14492.81|14492.81|14492.81|14492.81|14492.81|0
1646052800000|2022-02-28 12:53:20|14496.47|14496.47|14499.41|14499.41|14499.41|14499.41|14496.47|14496.47|0
1646052810000|2022-02-28 12:53:30|14500.84|14500.84|14502.28|14502.28|14502.28|14502.28|14500.84|14500.84|0
1646052820000|2022-02-28 12:53:40|14500.84|14500.84|14500.84|14500.84|14500.84|14500.84|14500.84|14500.84|0
1646052840000|2022-02-28 12:54:00|14502.63|14502.63|14502.63|14502.63|14502.63|14502.63|14502.63|14502.63|0
1646052860000|2022-02-28 12:54:20|14501.72|14501.72|14501.72|14501.72|14501.72|14501.72|14501.72|14501.72|0
1646052880000|2022-02-28 12:54:40|14503.39|14503.39|14512.53|14512.53|14512.53|14512.53|14503.39|14503.39|0
1646052890000|2022-02-28 12:54:50|14513.48|14513.48|14519.86|14519.86|14519.86|14519.86|14513.48|14513.48|0
1646052900000|2022-02-28 12:55:00|14517.66|14517.66|14517.88|14517.88|14517.88|14517.88|14516.45|14516.45|0
1646052920000|2022-02-28 12:55:20|14518.33|14518.33|14518.33|14518.33|14518.33|14518.33|14518.33|14518.33|0
1646052940000|2022-02-28 12:55:40|14518.73|14518.73|14518.73|14518.73|14518.73|14518.73|14518.73|14518.73|0
1646052950000|2022-02-28 12:55:50|14518.92|14518.92|14518.92|14518.92|14518.92|14518.92|14518.92|14518.92|0
1646052980000|2022-02-28 12:56:20|14518.45|14518.45|14518.45|14518.45|14518.45|14518.45|14518.45|14518.45|0
1646053030000|2022-02-28 12:57:10|14517.54|14517.54|14516.77|14516.77|14517.54|14517.54|14516.54|14516.54|0
1646053050000|2022-02-28 12:57:30|14516.99|14516.99|14516.99|14516.99|14516.99|14516.99|14516.99|14516.99|0
1646053080000|2022-02-28 12:58:00|14518.18|14518.18|14518.18|14518.18|14518.18|14518.18|14518.18|14518.18|0
1646053090000|2022-02-28 12:58:10|14517.37|14517.37|14516.55|14516.55|14517.37|14517.37|14516.55|14516.55|0
1646053100000|2022-02-28 12:58:20|14515.73|14515.73|14506.17|14506.17|14515.73|14515.73|14506.17|14506.17|0
1646053110000|2022-02-28 12:58:30|14507.61|14507.61|14502.35|14502.35|14507.61|14507.61|14502.35|14502.35|0
1646053120000|2022-02-28 12:58:40|14501.88|14501.88|14489.81|14489.81|14501.88|14501.88|14489.42|14489.42|0
1646053140000|2022-02-28 12:59:00|14487.58|14487.58|14472.01|14472.01|14487.58|14487.58|14472.01|14472.01|0
1646053150000|2022-02-28 12:59:10|14470.57|14470.57|14466.77|14466.77|14470.57|14470.57|14466.77|14466.77|0
1646053160000|2022-02-28 12:59:20|14466.33|14466.33|14457.67|14457.67|14467.24|14467.24|14457.67|14457.67|0
1646053170000|2022-02-28 12:59:30|14459.11|14459.11|14470.66|14470.66|14470.66|14470.66|14459.11|14459.11|0
1646053190000|2022-02-28 12:59:50|14473.41|14473.41|14476.55|14476.55|14476.55|14476.55|14473.41|14473.41|0
1646053200000|2022-02-28 13:00:00|14474.72|14474.72|14475.84|14475.84|14475.84|14475.84|14474.72|14474.72|0
1646053210000|2022-02-28 13:00:10|14476.65|14476.65|14475.74|14475.74|14476.65|14476.65|14475.74|14475.74|0
1646053230000|2022-02-28 13:00:30|14474.1|14474.1|14473.19|14473.19|14474.1|14474.1|14473.19|14473.19|0
1646053240000|2022-02-28 13:00:40|14472.07|14472.07|14472.07|14472.07|14472.07|14472.07|14472.07|14472.07|0
1646053250000|2022-02-28 13:00:50|14471.26|14471.26|14471.26|14471.26|14471.26|14471.26|14471.26|14471.26|0
1646053260000|2022-02-28 13:01:00|14469.82|14469.82|14469.82|14469.82|14469.82|14469.82|14469.82|14469.82|0
1646053270000|2022-02-28 13:01:10|14468.63|14468.63|14486.59|14486.59|14486.59|14486.59|14468.07|14468.07|0
1646053280000|2022-02-28 13:01:20|14487.53|14487.53|14487.53|14487.53|14487.53|14487.53|14487.53|14487.53|0
1646053300000|2022-02-28 13:01:40|14486.71|14486.71|14485.77|14485.77|14486.71|14486.71|14485.77|14485.77|0
1646053340000|2022-02-28 13:02:20|14486.24|14486.24|14485.33|14485.33|14486.24|14486.24|14485.33|14485.33|0
1646053360000|2022-02-28 13:02:40|14484.51|14484.51|14484.51|14484.51|14484.51|14484.51|14484.51|14484.51|0
1646053370000|2022-02-28 13:02:50|14483.6|14483.6|14483.6|14483.6|14483.6|14483.6|14483.6|14483.6|0
1646053380000|2022-02-28 13:03:00|14484.41|14484.41|14484.41|14484.41|14484.41|14484.41|14484.41|14484.41|0
1646053400000|2022-02-28 13:03:20|14487.28|14487.28|14487.38|14487.38|14488.72|14488.72|14487.28|14487.28|0
1646053410000|2022-02-28 13:03:30|14485.94|14485.94|14483.09|14483.09|14485.94|14485.94|14482.28|14482.28|0
1646053420000|2022-02-28 13:03:40|14487.77|14487.77|14487.77|14487.77|14487.77|14487.77|14487.77|14487.77|0
1646053430000|2022-02-28 13:03:50|14490.92|14490.92|14490.92|14490.92|14490.92|14490.92|14490.92|14490.92|0
1646053440000|2022-02-28 13:04:00|14491.83|14491.83|14490.92|14490.92|14491.83|14491.83|14490.92|14490.92|0
1646053450000|2022-02-28 13:04:10|14491.36|14491.36|14490.45|14490.45|14491.36|14491.36|14490.45|14490.45|0
1646053470000|2022-02-28 13:04:30|14491.36|14491.36|14493|14493|14493|14493|14491.36|14491.36|0
1646053490000|2022-02-28 13:04:50|14493.91|14493.91|14493.1|14493.1|14493.91|14493.91|14493.1|14493.1|0
1646053520000|2022-02-28 13:05:20|14494.29|14494.29|14494.76|14494.76|14494.88|14494.88|14494.29|14494.29|0
1646053540000|2022-02-28 13:05:40|14495.58|14495.58|14496.49|14496.49|14496.49|14496.49|14495.58|14495.58|0
1646053550000|2022-02-28 13:05:50|14497.29|14497.29|14496.84|14496.84|14497.29|14497.29|14496.84|14496.84|0
1646053560000|2022-02-28 13:06:00|14495.85|14495.85|14495.85|14495.85|14495.85|14495.85|14495.85|14495.85|0
1646053580000|2022-02-28 13:06:20|14496.66|14496.66|14500.07|14500.07|14500.07|14500.07|14495.85|14495.85|0
1646053600000|2022-02-28 13:06:40|14499.13|14499.13|14498.31|14498.31|14499.13|14499.13|14498.31|14498.31|0
1646053610000|2022-02-28 13:06:50|14499.3|14499.3|14499.3|14499.3|14499.3|14499.3|14498.91|14498.91|0
1646053630000|2022-02-28 13:07:10|14500.22|14500.22|14507.98|14507.98|14507.98|14507.98|14500.22|14500.22|0
1646053670000|2022-02-28 13:07:50|14507.06|14507.06|14511.37|14511.37|14511.37|14511.37|14507.06|14507.06|0
1646053680000|2022-02-28 13:08:00|14510.81|14510.81|14506.14|14506.14|14510.81|14510.81|14506.14|14506.14|0
1646053690000|2022-02-28 13:08:10|14507.58|14507.58|14507.58|14507.58|14507.58|14507.58|14507.58|14507.58|0
1646053700000|2022-02-28 13:08:20|14508.49|14508.49|14508.89|14508.89|14508.89|14508.89|14508.49|14508.49|0
1646053710000|2022-02-28 13:08:30|14509.8|14509.8|14509.8|14509.8|14509.8|14509.8|14509.8|14509.8|0
1646053740000|2022-02-28 13:09:00|14509.36|14509.36|14509.36|14509.36|14509.36|14509.36|14509.36|14509.36|0
1646053750000|2022-02-28 13:09:10|14510.47|14510.47|14510.7|14510.7|14510.7|14510.7|14510.47|14510.47|0
1646053760000|2022-02-28 13:09:20|14512.33|14512.33|14512.33|14512.33|14512.33|14512.33|14512.33|14512.33|0
1646053820000|2022-02-28 13:10:20|14511.42|14511.42|14511.42|14511.42|14511.42|14511.42|14511.42|14511.42|0
1646053830000|2022-02-28 13:10:30|14510.22|14510.22|14510.22|14510.22|14510.22|14510.22|14510.22|14510.22|0
1646053840000|2022-02-28 13:10:40|14509.83|14509.83|14508.39|14508.39|14509.83|14509.83|14508.39|14508.39|0
1646053860000|2022-02-28 13:11:00|14507.57|14507.57|14507.57|14507.57|14507.57|14507.57|14507.57|14507.57|0
1646053880000|2022-02-28 13:11:20|14508.57|14508.57|14534.41|14534.41|14534.41|14534.41|14508.57|14508.57|0
1646053890000|2022-02-28 13:11:30|14534.81|14534.81|14534.81|14534.81|14534.81|14534.81|14534.81|14534.81|0
1646053900000|2022-02-28 13:11:40|14537.26|14537.26|14537.26|14537.26|14537.26|14537.26|14537.26|14537.26|0
1646053910000|2022-02-28 13:11:50|14535.62|14535.62|14535.62|14535.62|14535.62|14535.62|14535.62|14535.62|0
1646053920000|2022-02-28 13:12:00|14533.79|14533.79|14536.34|14536.34|14536.34|14536.34|14533.79|14533.79|0
1646053980000|2022-02-28 13:13:00|14534.51|14534.51|14532.88|14532.88|14534.51|14534.51|14532.88|14532.88|0
1646053990000|2022-02-28 13:13:10|14530.53|14530.53|14530.53|14530.53|14530.53|14530.53|14530.53|14530.53|0
1646054000000|2022-02-28 13:13:20|14531.97|14531.97|14539.36|14539.36|14539.36|14539.36|14531.97|14531.97|0
1646054010000|2022-02-28 13:13:30|14540.28|14540.28|14539.36|14539.36|14540.28|14540.28|14539.36|14539.36|0
1646054020000|2022-02-28 13:13:40|14540.28|14540.28|14541.03|14541.03|14541.59|14541.59|14540.28|14540.28|0
1646054030000|2022-02-28 13:13:50|14540.21|14540.21|14540.21|14540.21|14540.21|14540.21|14540.21|14540.21|0
1646054040000|2022-02-28 13:14:00|14539.81|14539.81|14534.17|14534.17|14539.81|14539.81|14532.73|14532.73|0
1646054050000|2022-02-28 13:14:10|14533.35|14533.35|14533.35|14533.35|14533.35|14533.35|14533.35|14533.35|0
1646054060000|2022-02-28 13:14:20|14537.65|14537.65|14537.65|14537.65|14537.65|14537.65|14537.65|14537.65|0
1646054070000|2022-02-28 13:14:30|14536.22|14536.22|14536.22|14536.22|14536.22|14536.22|14536.22|14536.22|0
1646054090000|2022-02-28 13:14:50|14535.3|14535.3|14525.49|14525.49|14535.3|14535.3|14525.49|14525.49|0
1646054100000|2022-02-28 13:15:00|14522.75|14522.75|14519.47|14519.47|14522.75|14522.75|14519.47|14519.47|0
1646054110000|2022-02-28 13:15:10|14518.65|14518.65|14522.15|14522.15|14522.15|14522.15|14518.65|14518.65|0
1646054120000|2022-02-28 13:15:20|14523.59|14523.59|14530.49|14530.49|14530.49|14530.49|14523.59|14523.59|0
1646054130000|2022-02-28 13:15:30|14531.92|14531.92|14536.58|14536.58|14536.58|14536.58|14531.92|14531.92|0
1646054140000|2022-02-28 13:15:40|14537.49|14537.49|14533.54|14533.54|14537.69|14537.69|14533.54|14533.54|0
1646054150000|2022-02-28 13:15:50|14532.1|14532.1|14529.63|14529.63|14532.1|14532.1|14528.71|14528.71|0
1646054160000|2022-02-28 13:16:00|14530.54|14530.54|14529.33|14529.33|14530.54|14530.54|14529.11|14529.11|0
1646054170000|2022-02-28 13:16:10|14526.46|14526.46|14524.63|14524.63|14526.46|14526.46|14524.63|14524.63|0
1646054180000|2022-02-28 13:16:20|14527.5|14527.5|14527.5|14527.5|14527.5|14527.5|14527.5|14527.5|0
1646054210000|2022-02-28 13:16:50|14522.02|14522.02|14522.02|14522.02|14522.02|14522.02|14522.02|14522.02|0
1646054220000|2022-02-28 13:17:00|14519.47|14519.47|14519.47|14519.47|14519.47|14519.47|14519.47|14519.47|0
1646054230000|2022-02-28 13:17:10|14521.29|14521.29|14521.29|14521.29|14521.29|14521.29|14521.29|14521.29|0
1646054260000|2022-02-28 13:17:40|14520.38|14520.38|14514.7|14514.7|14520.38|14520.38|14514.7|14514.7|0
1646054270000|2022-02-28 13:17:50|14513.59|14513.59|14512.67|14512.67|14513.59|14513.59|14512.67|14512.67|0
1646054280000|2022-02-28 13:18:00|14510.32|14510.32|14510.32|14510.32|14510.32|14510.32|14510.32|14510.32|0
1646054290000|2022-02-28 13:18:10|14507.86|14507.86|14506.22|14506.22|14507.86|14507.86|14506.22|14506.22|0
1646054300000|2022-02-28 13:18:20|14496.18|14496.18|14496.18|14496.18|14496.18|14496.18|14496.18|14496.18|0
1646054330000|2022-02-28 13:18:50|14495.58|14495.58|14495.58|14495.58|14495.58|14495.58|14495.58|14495.58|0
1646054350000|2022-02-28 13:19:10|14494.91|14494.91|14494.91|14494.91|14494.91|14494.91|14494.91|14494.91|0
1646054360000|2022-02-28 13:19:20|14499.21|14499.21|14499.21|14499.21|14499.21|14499.21|14499.21|14499.21|0
1646054370000|2022-02-28 13:19:30|14499.69|14499.69|14500.16|14500.16|14500.16|14500.16|14499.69|14499.69|0
1646054390000|2022-02-28 13:19:50|14498.52|14498.52|14499.19|14499.19|14499.19|14499.19|14495.78|14495.78|0
1646054400000|2022-02-28 13:20:00|14498.28|14498.28|14497.81|14497.81|14498.28|14498.28|14497.81|14497.81|0
1646054410000|2022-02-28 13:20:10|14495.98|14495.98|14495.98|14495.98|14495.98|14495.98|14495.98|14495.98|0
1646054430000|2022-02-28 13:20:30|14498.72|14498.72|14502.32|14502.32|14502.32|14502.32|14498.72|14498.72|0
1646054460000|2022-02-28 13:21:00|14502.72|14502.72|14502.72|14502.72|14502.72|14502.72|14502.72|14502.72|0
1646054470000|2022-02-28 13:21:10|14501.29|14501.29|14501.29|14501.29|14501.29|14501.29|14501.29|14501.29|0
1646054500000|2022-02-28 13:21:40|14499.46|14499.46|14499.46|14499.46|14499.46|14499.46|14499.46|14499.46|0
1646054540000|2022-02-28 13:22:20|14501.91|14501.91|14503.44|14503.44|14503.44|14503.44|14501.91|14501.91|0
1646054550000|2022-02-28 13:22:30|14502.53|14502.53|14502.53|14502.53|14502.53|14502.53|14502.53|14502.53|0
1646054560000|2022-02-28 13:22:40|14502.33|14502.33|14499.54|14499.54|14502.33|14502.33|14499.54|14499.54|0
1646054580000|2022-02-28 13:23:00|14498.6|14498.6|14490.57|14490.57|14498.6|14498.6|14490.57|14490.57|0
1646054590000|2022-02-28 13:23:10|14489.97|14489.97|14490.44|14490.44|14490.92|14490.92|14489.97|14489.97|0
1646054610000|2022-02-28 13:23:30|14489.53|14489.53|14489.53|14489.53|14489.53|14489.53|14489.53|14489.53|0
1646054620000|2022-02-28 13:23:40|14489.98|14489.98|14490.57|14490.57|14490.57|14490.57|14489.98|14489.98|0
1646054650000|2022-02-28 13:24:10|14490.37|14490.37|14489.46|14489.46|14490.37|14490.37|14489.46|14489.46|0
1646054680000|2022-02-28 13:24:40|14490.37|14490.37|14490.37|14490.37|14490.37|14490.37|14490.37|14490.37|0
1646054710000|2022-02-28 13:25:10|14493.58|14493.58|14506.52|14506.52|14506.52|14506.52|14493.58|14493.58|0
1646054720000|2022-02-28 13:25:20|14506.72|14506.72|14506.72|14506.72|14506.72|14506.72|14506.72|14506.72|0
1646054730000|2022-02-28 13:25:30|14507.34|14507.34|14507.34|14507.34|14507.34|14507.34|14507.34|14507.34|0
1646054740000|2022-02-28 13:25:40|14506.4|14506.4|14507.21|14507.21|14507.21|14507.21|14506.4|14506.4|0
1646054750000|2022-02-28 13:25:50|14505.78|14505.78|14504.96|14504.96|14505.78|14505.78|14504.96|14504.96|0
1646054760000|2022-02-28 13:26:00|14503.55|14503.55|14503.55|14503.55|14503.55|14503.55|14503.55|14503.55|0
1646054790000|2022-02-28 13:26:30|14504.37|14504.37|14504.37|14504.37|14504.37|14504.37|14504.37|14504.37|0
1646054800000|2022-02-28 13:26:40|14504.98|14504.98|14504.98|14504.98|14504.98|14504.98|14504.98|14504.98|0
1646054820000|2022-02-28 13:27:00|14506.42|14506.42|14506.42|14506.42|14506.42|14506.42|14506.42|14506.42|0
1646054840000|2022-02-28 13:27:20|14507.24|14507.24|14502.73|14502.73|14507.24|14507.24|14502.73|14502.73|0
1646054890000|2022-02-28 13:28:10|14500.9|14500.9|14500.9|14500.9|14500.9|14500.9|14500.9|14500.9|0
1646054910000|2022-02-28 13:28:30|14500.43|14500.43|14499.37|14499.37|14500.43|14500.43|14499.37|14499.37|0
1646054920000|2022-02-28 13:28:40|14498.42|14498.42|14498.42|14498.42|14498.42|14498.42|14498.42|14498.42|0
1646054930000|2022-02-28 13:28:50|14497.31|14497.31|14497.78|14497.78|14497.78|14497.78|14497.31|14497.31|0
1646054940000|2022-02-28 13:29:00|14498.72|14498.72|14501.96|14501.96|14501.96|14501.96|14498.72|14498.72|0
1646054950000|2022-02-28 13:29:10|14501.52|14501.52|14498.77|14498.77|14501.52|14501.52|14498.77|14498.77|0
1646054970000|2022-02-28 13:29:30|14499.69|14499.69|14502.55|14502.55|14502.55|14502.55|14499.69|14499.69|0
1646054980000|2022-02-28 13:29:40|14503.99|14503.99|14505.45|14505.45|14507.68|14507.68|14503.99|14503.99|0
1646054990000|2022-02-28 13:29:50|14504.02|14504.02|14500.71|14500.71|14504.02|14504.02|14500.71|14500.71|0
1646055000000|2022-02-28 13:30:00|14500.15|14500.15|14500.15|14500.15|14500.15|14500.15|14500.15|14500.15|0
1646055010000|2022-02-28 13:30:10|14498.71|14498.71|14495.87|14495.87|14498.71|14498.71|14495.87|14495.87|0
1646055020000|2022-02-28 13:30:20|14498.66|14498.66|14505.38|14505.38|14505.38|14505.38|14498.66|14498.66|0
1646055030000|2022-02-28 13:30:30|14505.61|14505.61|14513.25|14513.25|14513.25|14513.25|14505.61|14505.61|0
1646055040000|2022-02-28 13:30:40|14514.17|14514.17|14520.53|14520.53|14520.53|14520.53|14514.17|14514.17|0
1646055060000|2022-02-28 13:31:00|14521.13|14521.13|14513.96|14513.96|14521.35|14521.35|14513.74|14513.74|0
1646055090000|2022-02-28 13:31:30|14514.19|14514.19|14512.55|14512.55|14514.19|14514.19|14512.55|14512.55|0
1646055120000|2022-02-28 13:32:00|14513.01|14513.01|14513.01|14513.01|14513.01|14513.01|14513.01|14513.01|0
1646055140000|2022-02-28 13:32:20|14509.71|14509.71|14508.52|14508.52|14509.71|14509.71|14508.52|14508.52|0
1646055150000|2022-02-28 13:32:30|14510.75|14510.75|14510.31|14510.31|14510.75|14510.75|14510.31|14510.31|0
1646055160000|2022-02-28 13:32:40|14509.49|14509.49|14510.4|14510.4|14510.4|14510.4|14509.49|14509.49|0
1646055170000|2022-02-28 13:32:50|14510.01|14510.01|14510.01|14510.01|14510.01|14510.01|14510.01|14510.01|0
1646055210000|2022-02-28 13:33:30|14509.09|14509.09|14507.43|14507.43|14509.09|14509.09|14507.43|14507.43|0
1646055220000|2022-02-28 13:33:40|14505.6|14505.6|14503.47|14503.47|14505.6|14505.6|14503.47|14503.47|0
1646055230000|2022-02-28 13:33:50|14501.17|14501.17|14500.35|14500.35|14501.17|14501.17|14500.35|14500.35|0
1646055240000|2022-02-28 13:34:00|14499.89|14499.89|14484.08|14484.08|14499.89|14499.89|14484.08|14484.08|0
1646055250000|2022-02-28 13:34:10|14484.64|14484.64|14467.59|14467.59|14484.64|14484.64|14467.59|14467.59|0
1646055260000|2022-02-28 13:34:20|14471.77|14471.77|14471.58|14471.58|14471.77|14471.77|14471.58|14471.58|0
1646055270000|2022-02-28 13:34:30|14473.01|14473.01|14474.84|14474.84|14474.84|14474.84|14473.01|14473.01|0
1646055280000|2022-02-28 13:34:40|14473.01|14473.01|14473.01|14473.01|14473.01|14473.01|14473.01|14473.01|0
1646055300000|2022-02-28 13:35:00|14472.1|14472.1|14471.28|14471.28|14472.1|14472.1|14471.28|14471.28|0
1646055310000|2022-02-28 13:35:10|14475.61|14475.61|14474.85|14474.85|14475.85|14475.85|14474.06|14474.06|0
1646055320000|2022-02-28 13:35:20|14473.02|14473.02|14473.02|14473.02|14473.02|14473.02|14473.02|14473.02|0
1646055330000|2022-02-28 13:35:30|14471.39|14471.39|14471.39|14471.39|14471.39|14471.39|14471.39|14471.39|0
1646055350000|2022-02-28 13:35:50|14470.99|14470.99|14470.99|14470.99|14470.99|14470.99|14470.99|14470.99|0
1646055360000|2022-02-28 13:36:00|14469.58|14469.58|14470.05|14470.05|14470.05|14470.05|14469.58|14469.58|0
1646055380000|2022-02-28 13:36:20|14468.41|14468.41|14466.14|14466.14|14468.41|14468.41|14466.14|14466.14|0
1646055390000|2022-02-28 13:36:30|14467.97|14467.97|14459.52|14459.52|14467.97|14467.97|14459.52|14459.52|0
1646055400000|2022-02-28 13:36:40|14456.3|14456.3|14455.38|14455.38|14456.3|14456.3|14455.38|14455.38|0
1646055420000|2022-02-28 13:37:00|14454.57|14454.57|14461.2|14461.2|14461.2|14461.2|14454.57|14454.57|0
1646055450000|2022-02-28 13:37:30|14462.11|14462.11|14462.11|14462.11|14462.11|14462.11|14462.11|14462.11|0
1646055480000|2022-02-28 13:38:00|14463.85|14463.85|14466.99|14466.99|14466.99|14466.99|14463.85|14463.85|0
1646055500000|2022-02-28 13:38:20|14468.63|14468.63|14471.37|14471.37|14471.37|14471.37|14468.63|14468.63|0
1646055510000|2022-02-28 13:38:30|14472.17|14472.17|14473.78|14473.78|14473.78|14473.78|14472.17|14472.17|0
1646055520000|2022-02-28 13:38:40|14474.01|14474.01|14474.01|14474.01|14474.01|14474.01|14474.01|14474.01|0
1646055560000|2022-02-28 13:39:20|14473.06|14473.06|14473.06|14473.06|14473.06|14473.06|14473.06|14473.06|0
1646055570000|2022-02-28 13:39:30|14472.15|14472.15|14472.15|14472.15|14472.15|14472.15|14472.15|14472.15|0
1646055580000|2022-02-28 13:39:40|14474.99|14474.99|14473.35|14473.35|14474.99|14474.99|14473.35|14473.35|0
1646055590000|2022-02-28 13:39:50|14471.76|14471.76|14471.12|14471.12|14471.76|14471.76|14471.12|14471.12|0
1646055600000|2022-02-28 13:40:00|14470.21|14470.21|14469.54|14469.54|14470.21|14470.21|14469.54|14469.54|0
1646055610000|2022-02-28 13:40:10|14468.62|14468.62|14468.62|14468.62|14468.62|14468.62|14468.62|14468.62|0
1646055630000|2022-02-28 13:40:30|14469.54|14469.54|14469.74|14469.74|14469.74|14469.74|14468.1|14468.1|0
1646055640000|2022-02-28 13:40:40|14470.14|14470.14|14470.96|14470.96|14470.96|14470.96|14470.14|14470.14|0
1646055660000|2022-02-28 13:41:00|14473.29|14473.29|14476.66|14476.66|14476.66|14476.66|14473.29|14473.29|0
1646055670000|2022-02-28 13:41:10|14476.86|14476.86|14477.48|14477.48|14478.3|14478.3|14476.86|14476.86|0
1646055680000|2022-02-28 13:41:20|14478.85|14478.85|14478.85|14478.85|14478.85|14478.85|14478.85|14478.85|0
1646055690000|2022-02-28 13:41:30|14477.91|14477.91|14475.56|14475.56|14477.91|14477.91|14475.56|14475.56|0
1646055720000|2022-02-28 13:42:00|14475.65|14475.65|14479.52|14479.52|14479.52|14479.52|14475.65|14475.65|0
1646055730000|2022-02-28 13:42:10|14479.72|14479.72|14479.72|14479.72|14479.72|14479.72|14479.72|14479.72|0
1646055740000|2022-02-28 13:42:20|14479.92|14479.92|14479.92|14479.92|14479.92|14479.92|14479.92|14479.92|0
1646055750000|2022-02-28 13:42:30|14480.81|14480.81|14481.35|14481.35|14482.64|14482.64|14480.81|14480.81|0
1646055760000|2022-02-28 13:42:40|14478.61|14478.61|14479.22|14479.22|14479.22|14479.22|14477.79|14477.79|0
1646055770000|2022-02-28 13:42:50|14478.67|14478.67|14471.5|14471.5|14479.08|14479.08|14471.5|14471.5|0
1646055800000|2022-02-28 13:43:20|14472.41|14472.41|14470.04|14470.04|14472.41|14472.41|14470.04|14470.04|0
1646055810000|2022-02-28 13:43:30|14469.83|14469.83|14470.82|14470.82|14470.82|14470.82|14469.83|14469.83|0
1646055830000|2022-02-28 13:43:50|14469.91|14469.91|14469.91|14469.91|14469.91|14469.91|14469.91|14469.91|0
1646055860000|2022-02-28 13:44:20|14470.82|14470.82|14470.82|14470.82|14470.82|14470.82|14470.82|14470.82|0
1646055880000|2022-02-28 13:44:40|14470.01|14470.01|14470.01|14470.01|14470.01|14470.01|14470.01|14470.01|0
1646055890000|2022-02-28 13:44:50|14467.65|14467.65|14467.65|14467.65|14468.59|14468.59|14467.65|14467.65|0
1646055900000|2022-02-28 13:45:00|14469.29|14469.29|14468.97|14468.97|14473.35|14473.35|14467.94|14467.94|0
1646055940000|2022-02-28 13:45:40|14469.91|14469.91|14472.21|14472.21|14472.21|14472.21|14469.91|14469.91|0
1646055950000|2022-02-28 13:45:50|14476.51|14476.51|14479.51|14479.51|14484.41|14484.41|14476.51|14476.51|0
1646055960000|2022-02-28 13:46:00|14479.05|14479.05|14479.05|14479.05|14479.05|14479.05|14479.05|14479.05|0
1646055970000|2022-02-28 13:46:10|14479.45|14479.45|14479.45|14479.45|14479.45|14479.45|14479.45|14479.45|0
1646055980000|2022-02-28 13:46:20|14481.28|14481.28|14482.1|14482.1|14482.1|14482.1|14481.28|14481.28|0
1646055990000|2022-02-28 13:46:30|14481.18|14481.18|14479.55|14479.55|14481.18|14481.18|14479.55|14479.55|0
1646056010000|2022-02-28 13:46:50|14477.82|14477.82|14456.75|14456.75|14477.82|14477.82|14456.75|14456.75|0
1646056020000|2022-02-28 13:47:00|14455.84|14455.84|14455.84|14455.84|14455.84|14455.84|14455.84|14455.84|0
1646056040000|2022-02-28 13:47:20|14455.64|14455.64|14455.64|14455.64|14455.64|14455.64|14455.64|14455.64|0
1646056050000|2022-02-28 13:47:30|14454.82|14454.82|14454.82|14454.82|14454.82|14454.82|14454.82|14454.82|0
1646056060000|2022-02-28 13:47:40|14453.39|14453.39|14453.39|14453.39|14453.39|14453.39|14453.39|14453.39|0
1646056080000|2022-02-28 13:48:00|14456.85|14456.85|14457.77|14457.77|14457.77|14457.77|14456.85|14456.85|0
1646056100000|2022-02-28 13:48:20|14459.2|14459.2|14463.65|14463.65|14465.28|14465.28|14459.2|14459.2|0
1646056110000|2022-02-28 13:48:30|14462.74|14462.74|14462.74|14462.74|14462.74|14462.74|14462.74|14462.74|0
1646056120000|2022-02-28 13:48:40|14462.93|14462.93|14462.93|14462.93|14462.93|14462.93|14462.93|14462.93|0
1646056140000|2022-02-28 13:49:00|14463.13|14463.13|14459.67|14459.67|14463.13|14463.13|14459.67|14459.67|0
1646056200000|2022-02-28 13:50:00|14458.23|14458.23|14457.32|14457.32|14458.23|14458.23|14457.32|14457.32|0
1646056240000|2022-02-28 13:50:40|14456.41|14456.41|14456.41|14456.41|14456.41|14456.41|14456.41|14456.41|0
1646056250000|2022-02-28 13:50:50|14456.6|14456.6|14456.6|14456.6|14456.6|14456.6|14456.6|14456.6|0
1646056270000|2022-02-28 13:51:10|14458.34|14458.34|14458.34|14458.34|14458.34|14458.34|14458.34|14458.34|0
1646056280000|2022-02-28 13:51:20|14459.15|14459.15|14458.24|14458.24|14459.15|14459.15|14458.24|14458.24|0
1646056300000|2022-02-28 13:51:40|14459.15|14459.15|14459.38|14459.38|14459.38|14459.38|14459.15|14459.15|0
1646056310000|2022-02-28 13:51:50|14459.97|14459.97|14458.74|14458.74|14459.97|14459.97|14458.74|14458.74|0
1646056380000|2022-02-28 13:53:00|14458.52|14458.52|14458.52|14458.52|14458.52|14458.52|14458.52|14458.52|0
1646056390000|2022-02-28 13:53:10|14459.43|14459.43|14460.35|14460.35|14460.35|14460.35|14459.43|14459.43|0
1646056400000|2022-02-28 13:53:20|14463.21|14463.21|14463.21|14463.21|14463.21|14463.21|14463.21|14463.21|0
1646056410000|2022-02-28 13:53:30|14463.67|14463.67|14463.67|14463.67|14463.67|14463.67|14463.67|14463.67|0
1646056420000|2022-02-28 13:53:40|14463.21|14463.21|14463.21|14463.21|14463.21|14463.21|14463.21|14463.21|0
1646056430000|2022-02-28 13:53:50|14460.7|14460.7|14453.83|14453.83|14460.7|14460.7|14453.83|14453.83|0
1646056440000|2022-02-28 13:54:00|14450.18|14450.18|14443.23|14443.23|14450.18|14450.18|14443.03|14443.03|0
1646056470000|2022-02-28 13:54:30|14444.35|14444.35|14444.81|14444.81|14445.26|14445.26|14444.35|14444.35|0
1646056490000|2022-02-28 13:54:50|14442.36|14442.36|14441.33|14441.33|14442.36|14442.36|14441.33|14441.33|0
1646056500000|2022-02-28 13:55:00|14442.24|14442.24|14444.07|14444.07|14444.07|14444.07|14442.24|14442.24|0
1646056510000|2022-02-28 13:55:10|14444.89|14444.89|14445.71|14445.71|14445.71|14445.71|14444.89|14444.89|0
1646056520000|2022-02-28 13:55:20|14445.21|14445.21|14445.21|14445.21|14445.21|14445.21|14445.21|14445.21|0
1646056530000|2022-02-28 13:55:30|14445.41|14445.41|14445.41|14445.41|14445.41|14445.41|14445.41|14445.41|0
1646056590000|2022-02-28 13:56:30|14443.78|14443.78|14443.78|14443.78|14443.78|14443.78|14443.78|14443.78|0
1646056600000|2022-02-28 13:56:40|14442.83|14442.83|14432.98|14432.98|14442.83|14442.83|14432.98|14432.98|0
1646056610000|2022-02-28 13:56:50|14435.33|14435.33|14437.56|14437.56|14437.76|14437.76|14435.33|14435.33|0
1646056620000|2022-02-28 13:57:00|14437.96|14437.96|14437.96|14437.96|14437.96|14437.96|14437.96|14437.96|0
1646056640000|2022-02-28 13:57:20|14437.76|14437.76|14437.76|14437.76|14437.76|14437.76|14437.76|14437.76|0
1646056650000|2022-02-28 13:57:30|14436.94|14436.94|14436.94|14436.94|14436.94|14436.94|14436.94|14436.94|0
1646056660000|2022-02-28 13:57:40|14437.4|14437.4|14437.86|14437.86|14437.86|14437.86|14437.4|14437.4|0
1646056670000|2022-02-28 13:57:50|14438.32|14438.32|14438.32|14438.32|14438.32|14438.32|14438.32|14438.32|0
1646056680000|2022-02-28 13:58:00|14437.86|14437.86|14437.86|14437.86|14437.86|14437.86|14437.86|14437.86|0
1646056690000|2022-02-28 13:58:10|14437.4|14437.4|14437.86|14437.86|14437.86|14437.86|14437.4|14437.4|0
1646056700000|2022-02-28 13:58:20|14437.64|14437.64|14438.1|14438.1|14438.1|14438.1|14437.64|14437.64|0
1646056720000|2022-02-28 13:58:40|14439.73|14439.73|14442.61|14442.61|14442.61|14442.61|14439.73|14439.73|0
1646056740000|2022-02-28 13:59:00|14441.99|14441.99|14441.87|14441.87|14442.81|14442.81|14441.87|14441.87|0
1646056750000|2022-02-28 13:59:10|14443.5|14443.5|14443.5|14443.5|14443.5|14443.5|14443.5|14443.5|0
1646056770000|2022-02-28 13:59:30|14443.7|14443.7|14443.7|14443.7|14443.7|14443.7|14443.7|14443.7|0
1646056810000|2022-02-28 14:00:10|14443.93|14443.93|14442.29|14442.29|14443.93|14443.93|14442.29|14442.29|0
1646056820000|2022-02-28 14:00:20|14443.11|14443.11|14443.11|14443.11|14443.11|14443.11|14443.11|14443.11|0
1646056830000|2022-02-28 14:00:30|14444.94|14444.94|14448.4|14448.4|14448.4|14448.4|14444.94|14444.94|0
1646056840000|2022-02-28 14:00:40|14448.86|14448.86|14448.86|14448.86|14448.86|14448.86|14448.86|14448.86|0
1646056870000|2022-02-28 14:01:10|14452.65|14452.65|14457.99|14457.99|14457.99|14457.99|14452.65|14452.65|0
1646056880000|2022-02-28 14:01:20|14459.63|14459.63|14461.36|14461.36|14461.36|14461.36|14459.63|14459.63|0
1646056890000|2022-02-28 14:01:30|14462.39|14462.39|14466.37|14466.37|14466.37|14466.37|14462.39|14462.39|0
1646056900000|2022-02-28 14:01:40|14467.31|14467.31|14467.78|14467.78|14467.78|14467.78|14467.31|14467.31|0
1646056910000|2022-02-28 14:01:50|14468.23|14468.23|14468.83|14468.83|14468.83|14468.83|14468.01|14468.01|0
1646056940000|2022-02-28 14:02:20|14470.26|14470.26|14470.26|14470.26|14470.26|14470.26|14470.26|14470.26|0
1646056950000|2022-02-28 14:02:30|14471.2|14471.2|14472.59|14472.59|14472.59|14472.59|14471.2|14471.2|0
1646056960000|2022-02-28 14:02:40|14473.18|14473.18|14473.18|14473.18|14473.18|14473.18|14473.18|14473.18|0
1646056980000|2022-02-28 14:03:00|14474.51|14474.51|14474.51|14474.51|14474.51|14474.51|14474.51|14474.51|0
1646056990000|2022-02-28 14:03:10|14475.11|14475.11|14476.42|14476.42|14476.42|14476.42|14475.11|14475.11|0
1646057010000|2022-02-28 14:03:30|14475.48|14475.48|14476.39|14476.39|14476.39|14476.39|14475.48|14475.48|0
1646057040000|2022-02-28 14:04:00|14476.84|14476.84|14477.06|14477.06|14477.06|14477.06|14476.84|14476.84|0
1646057060000|2022-02-28 14:04:20|14476.15|14476.15|14476.15|14476.15|14476.15|14476.15|14476.15|14476.15|0
1646057090000|2022-02-28 14:04:50|14480.45|14480.45|14480.45|14480.45|14480.45|14480.45|14480.45|14480.45|0
1646057100000|2022-02-28 14:05:00|14482.12|14482.12|14483.76|14483.76|14483.76|14483.76|14482.12|14482.12|0
1646057110000|2022-02-28 14:05:10|14482.33|14482.33|14482.33|14482.33|14482.33|14482.33|14482.33|14482.33|0
1646057120000|2022-02-28 14:05:20|14482.8|14482.8|14483.86|14483.86|14483.86|14483.86|14482.8|14482.8|0
1646057130000|2022-02-28 14:05:30|14486.61|14486.61|14487.69|14487.69|14487.69|14487.69|14486.61|14486.61|0
1646057140000|2022-02-28 14:05:40|14486.87|14486.87|14486.87|14486.87|14486.87|14486.87|14486.87|14486.87|0
1646057150000|2022-02-28 14:05:50|14487.33|14487.33|14487.33|14487.33|14487.33|14487.33|14487.33|14487.33|0
1646057170000|2022-02-28 14:06:10|14486.73|14486.73|14486.73|14486.73|14486.73|14486.73|14486.73|14486.73|0
1646057180000|2022-02-28 14:06:20|14486.32|14486.32|14483.77|14483.77|14486.32|14486.32|14483.77|14483.77|0
1646057190000|2022-02-28 14:06:30|14484.23|14484.23|14479.89|14479.89|14484.23|14484.23|14479.89|14479.89|0
1646057210000|2022-02-28 14:06:50|14481.28|14481.28|14479.27|14479.27|14482.1|14482.1|14479.27|14479.27|0
1646057220000|2022-02-28 14:07:00|14481.18|14481.18|14484.52|14484.52|14484.52|14484.52|14481.18|14481.18|0
1646057230000|2022-02-28 14:07:10|14484.99|14484.99|14484.99|14484.99|14484.99|14484.99|14484.99|14484.99|0
1646057240000|2022-02-28 14:07:20|14485.46|14485.46|14485.93|14485.93|14485.93|14485.93|14485.46|14485.46|0
1646057250000|2022-02-28 14:07:30|14486.4|14486.4|14486.4|14486.4|14486.4|14486.4|14486.4|14486.4|0
1646057260000|2022-02-28 14:07:40|14485.8|14485.8|14485.8|14485.8|14485.8|14485.8|14485.8|14485.8|0
1646057270000|2022-02-28 14:07:50|14487.44|14487.44|14491.47|14491.47|14491.47|14491.47|14487.44|14487.44|0
1646057290000|2022-02-28 14:08:10|14492.09|14492.09|14492.09|14492.09|14492.09|14492.09|14492.09|14492.09|0
1646057310000|2022-02-28 14:08:30|14494.88|14494.88|14494.88|14494.88|14494.88|14494.88|14494.88|14494.88|0
1646057320000|2022-02-28 14:08:40|14496.31|14496.31|14500.92|14500.92|14501.39|14501.39|14496.31|14496.31|0
1646057340000|2022-02-28 14:09:00|14500.01|14500.01|14490.92|14490.92|14500.01|14500.01|14490.92|14490.92|0
1646057370000|2022-02-28 14:09:30|14492.35|14492.35|14492.83|14492.83|14492.83|14492.83|14492.35|14492.35|0
1646057400000|2022-02-28 14:10:00|14495.11|14495.11|14495.25|14495.25|14495.25|14495.25|14495.11|14495.11|0
1646057420000|2022-02-28 14:10:20|14496.89|14496.89|14497.7|14497.7|14497.7|14497.7|14496.89|14496.89|0
1646057430000|2022-02-28 14:10:30|14499.53|14499.53|14499.53|14499.53|14499.53|14499.53|14499.53|14499.53|0
1646057460000|2022-02-28 14:11:00|14498.62|14498.62|14498.62|14498.62|14498.62|14498.62|14498.62|14498.62|0
1646057470000|2022-02-28 14:11:10|14499.21|14499.21|14499.21|14499.21|14499.21|14499.21|14499.21|14499.21|0
1646057500000|2022-02-28 14:11:40|14497.58|14497.58|14501.64|14501.64|14501.64|14501.64|14497.58|14497.58|0
1646057510000|2022-02-28 14:11:50|14500.72|14500.72|14500.72|14500.72|14500.72|14500.72|14500.72|14500.72|0
1646057520000|2022-02-28 14:12:00|14501.84|14501.84|14504.71|14504.71|14504.71|14504.71|14501.84|14501.84|0
1646057540000|2022-02-28 14:12:20|14505.11|14505.11|14505.11|14505.11|14505.11|14505.11|14505.11|14505.11|0
1646057550000|2022-02-28 14:12:30|14505.92|14505.92|14512.32|14512.32|14512.32|14512.32|14505.92|14505.92|0
1646057560000|2022-02-28 14:12:40|14514.15|14514.15|14511.91|14511.91|14514.15|14514.15|14511.91|14511.91|0
1646057570000|2022-02-28 14:12:50|14512.73|14512.73|14513.9|14513.9|14514.1|14514.1|14512.73|14512.73|0
1646057580000|2022-02-28 14:13:00|14515.37|14515.37|14515.37|14515.37|14515.37|14515.37|14515.37|14515.37|0
1646057590000|2022-02-28 14:13:10|14514.26|14514.26|14514.26|14514.26|14514.26|14514.26|14514.26|14514.26|0
1646057600000|2022-02-28 14:13:20|14513.34|14513.34|14514.26|14514.26|14514.26|14514.26|14513.34|14513.34|0
1646057620000|2022-02-28 14:13:40|14514.46|14514.46|14514.46|14514.46|14514.46|14514.46|14514.46|14514.46|0
1646057640000|2022-02-28 14:14:00|14516.14|14516.14|14515.69|14515.69|14516.14|14516.14|14515.22|14515.22|0
1646057650000|2022-02-28 14:14:10|14515.24|14515.24|14514.84|14514.84|14515.24|14515.24|14514.84|14514.84|0
1646057670000|2022-02-28 14:14:30|14513.92|14513.92|14507.53|14507.53|14515.46|14515.46|14506.71|14506.71|0
1646057680000|2022-02-28 14:14:40|14507.32|14507.32|14506.86|14506.86|14507.32|14507.32|14506.86|14506.86|0
1646057690000|2022-02-28 14:14:50|14508.69|14508.69|14511.26|14511.26|14511.26|14511.26|14506.96|14506.96|0
1646057700000|2022-02-28 14:15:00|14509.83|14509.83|14510.5|14510.5|14510.5|14510.5|14509.83|14509.83|0
1646057730000|2022-02-28 14:15:30|14511.44|14511.44|14521.37|14521.37|14521.37|14521.37|14511.44|14511.44|0
1646057740000|2022-02-28 14:15:40|14521.57|14521.57|14523.69|14523.69|14524.82|14524.82|14521.57|14521.57|0
1646057750000|2022-02-28 14:15:50|14526.44|14526.44|14526.89|14526.89|14526.89|14526.89|14526.44|14526.44|0
1646057760000|2022-02-28 14:16:00|14527.8|14527.8|14529.04|14529.04|14529.04|14529.04|14525.98|14525.98|0
1646057780000|2022-02-28 14:16:20|14527.67|14527.67|14527.67|14527.67|14527.67|14527.67|14527.67|14527.67|0
1646057790000|2022-02-28 14:16:30|14527.2|14527.2|14526.73|14526.73|14527.2|14527.2|14526.73|14526.73|0
1646057800000|2022-02-28 14:16:40|14529.47|14529.47|14529.47|14529.47|14529.47|14529.47|14529.47|14529.47|0
1646057810000|2022-02-28 14:16:50|14528.65|14528.65|14527.74|14527.74|14528.65|14528.65|14527.74|14527.74|0
1646057820000|2022-02-28 14:17:00|14530.53|14530.53|14517.51|14517.51|14530.53|14530.53|14517.51|14517.51|0
1646057840000|2022-02-28 14:17:20|14519.33|14519.33|14519.33|14519.33|14519.33|14519.33|14519.33|14519.33|0
1646057900000|2022-02-28 14:18:20|14518.89|14518.89|14512.75|14512.75|14518.89|14518.89|14512.75|14512.75|0
1646057940000|2022-02-28 14:19:00|14511.81|14511.81|14511.81|14511.81|14511.81|14511.81|14511.81|14511.81|0
1646057960000|2022-02-28 14:19:20|14512.62|14512.62|14512.62|14512.62|14512.62|14512.62|14512.62|14512.62|0
1646057970000|2022-02-28 14:19:30|14514.06|14514.06|14514.53|14514.53|14514.53|14514.53|14514.06|14514.06|0
1646057990000|2022-02-28 14:19:50|14515.13|14515.13|14515.13|14515.13|14515.13|14515.13|14515.13|14515.13|0
1646058030000|2022-02-28 14:20:30|14517.01|14517.01|14519.36|14519.36|14519.36|14519.36|14517.01|14517.01|0
1646058060000|2022-02-28 14:21:00|14520.8|14520.8|14520.8|14520.8|14520.8|14520.8|14520.8|14520.8|0
1646058070000|2022-02-28 14:21:10|14517.03|14517.03|14517.03|14517.03|14517.03|14517.03|14517.03|14517.03|0
1646058080000|2022-02-28 14:21:20|14516.12|14516.12|14516.12|14516.12|14516.12|14516.12|14516.12|14516.12|0
1646058090000|2022-02-28 14:21:30|14515.3|14515.3|14510.57|14510.57|14515.3|14515.3|14510.57|14510.57|0
1646058100000|2022-02-28 14:21:40|14512|14512|14512.92|14512.92|14512.92|14512.92|14512|14512|0
1646058130000|2022-02-28 14:22:10|14511.09|14511.09|14511.09|14511.09|14511.09|14511.09|14511.09|14511.09|0
1646058140000|2022-02-28 14:22:20|14510.15|14510.15|14510.15|14510.15|14510.15|14510.15|14510.15|14510.15|0
1646058150000|2022-02-28 14:22:30|14511.58|14511.58|14513.22|14513.22|14513.22|14513.22|14511.58|14511.58|0
1646058170000|2022-02-28 14:22:50|14515.04|14515.04|14515.04|14515.04|14515.04|14515.04|14515.04|14515.04|0
1646058180000|2022-02-28 14:23:00|14516.29|14516.29|14517.33|14517.33|14517.33|14517.33|14516.29|14516.29|0
1646058190000|2022-02-28 14:23:10|14517.55|14517.55|14517.55|14517.55|14517.55|14517.55|14517.55|14517.55|0
1646058220000|2022-02-28 14:23:40|14518.49|14518.49|14519.88|14519.88|14520.32|14520.32|14518.49|14518.49|0
1646058230000|2022-02-28 14:23:50|14521.51|14521.51|14523.4|14523.4|14523.4|14523.4|14521.51|14521.51|0
1646058240000|2022-02-28 14:24:00|14522.49|14522.49|14521.37|14521.37|14522.49|14522.49|14521.37|14521.37|0
1646058250000|2022-02-28 14:24:10|14521.82|14521.82|14521.82|14521.82|14521.82|14521.82|14521.82|14521.82|0
1646058260000|2022-02-28 14:24:20|14522.64|14522.64|14518.95|14518.95|14522.64|14522.64|14518.95|14518.95|0
1646058270000|2022-02-28 14:24:30|14518.13|14518.13|14516.76|14516.76|14518.13|14518.13|14516.76|14516.76|0
1646058280000|2022-02-28 14:24:40|14516.09|14516.09|14514.23|14514.23|14516.09|14516.09|14514.23|14514.23|0
1646058290000|2022-02-28 14:24:50|14513.32|14513.32|14509.95|14509.95|14513.32|14513.32|14509.95|14509.95|0
1646058300000|2022-02-28 14:25:00|14509.5|14509.5|14507.2|14507.2|14509.5|14509.5|14507.2|14507.2|0
1646058310000|2022-02-28 14:25:10|14505.77|14505.77|14505.77|14505.77|14505.77|14505.77|14505.77|14505.77|0
1646058330000|2022-02-28 14:25:30|14507.2|14507.2|14507|14507|14508.12|14508.12|14507|14507|0
1646058360000|2022-02-28 14:26:00|14507.89|14507.89|14508.49|14508.49|14508.49|14508.49|14507.89|14507.89|0
1646058380000|2022-02-28 14:26:20|14507.67|14507.67|14507.67|14507.67|14507.67|14507.67|14507.67|14507.67|0
1646058390000|2022-02-28 14:26:30|14506.76|14506.76|14510.32|14510.32|14510.32|14510.32|14506.76|14506.76|0
1646058400000|2022-02-28 14:26:40|14508.49|14508.49|14508.49|14508.49|14508.49|14508.49|14508.49|14508.49|0
1646058410000|2022-02-28 14:26:50|14507.9|14507.9|14508.16|14508.16|14508.72|14508.72|14507.9|14507.9|0
1646058420000|2022-02-28 14:27:00|14508.98|14508.98|14508.98|14508.98|14508.98|14508.98|14508.98|14508.98|0
1646058460000|2022-02-28 14:27:40|14510.8|14510.8|14510.8|14510.8|14510.8|14510.8|14510.8|14510.8|0
1646058470000|2022-02-28 14:27:50|14509.89|14509.89|14509.89|14509.89|14509.89|14509.89|14509.89|14509.89|0
1646058490000|2022-02-28 14:28:10|14508.46|14508.46|14506.46|14506.46|14508.46|14508.46|14506.46|14506.46|0
1646058520000|2022-02-28 14:28:40|14507.38|14507.38|14507.38|14507.38|14507.38|14507.38|14507.38|14507.38|0
1646058540000|2022-02-28 14:29:00|14506.46|14506.46|14506.46|14506.46|14506.46|14506.46|14506.46|14506.46|0
1646058550000|2022-02-28 14:29:10|14505.27|14505.27|14502.69|14502.69|14505.27|14505.27|14502.69|14502.69|0
1646058560000|2022-02-28 14:29:20|14501.58|14501.58|14498.84|14498.84|14501.58|14501.58|14497.46|14497.46|0
1646058570000|2022-02-28 14:29:30|14497.93|14497.93|14497.93|14497.93|14497.93|14497.93|14497.93|14497.93|0
1646058580000|2022-02-28 14:29:40|14499.81|14499.81|14504.02|14504.02|14504.02|14504.02|14499.81|14499.81|0
1646058600000|2022-02-28 14:30:00|14504.83|14504.83|14512.39|14512.39|14512.39|14512.39|14504.83|14504.83|0
1646058610000|2022-02-28 14:30:10|14513.21|14513.21|14525.32|14525.32|14526.54|14526.54|14513.21|14513.21|0
1646058620000|2022-02-28 14:30:20|14525.79|14525.79|14542.03|14542.03|14542.73|14542.73|14525.79|14525.79|0
1646058630000|2022-02-28 14:30:30|14541.24|14541.24|14535.25|14535.25|14541.52|14541.52|14535.25|14535.25|0
1646058640000|2022-02-28 14:30:40|14536.68|14536.68|14539.54|14539.54|14540.01|14540.01|14536.68|14536.68|0
1646058650000|2022-02-28 14:30:50|14540.36|14540.36|14540.36|14540.36|14540.36|14540.36|14540.36|14540.36|0
1646058660000|2022-02-28 14:31:00|14537.91|14537.91|14528.3|14528.3|14538.73|14538.73|14528.3|14528.3|0
1646058670000|2022-02-28 14:31:10|14526.47|14526.47|14522.78|14522.78|14526.47|14526.47|14522.78|14522.78|0
1646058680000|2022-02-28 14:31:20|14521.84|14521.84|14519.88|14519.88|14521.84|14521.84|14518.97|14518.97|0
1646058690000|2022-02-28 14:31:30|14518.45|14518.45|14515.79|14515.79|14518.45|14518.45|14515.79|14515.79|0
1646058700000|2022-02-28 14:31:40|14510.06|14510.06|14515.42|14515.42|14516.8|14516.8|14510.06|14510.06|0
1646058720000|2022-02-28 14:32:00|14516.85|14516.85|14516.85|14516.85|14516.85|14516.85|14516.85|14516.85|0
1646058730000|2022-02-28 14:32:10|14518.68|14518.68|14525.25|14525.25|14525.25|14525.25|14518.68|14518.68|0
1646058740000|2022-02-28 14:32:20|14526.07|14526.07|14523.77|14523.77|14526.07|14526.07|14523.77|14523.77|0
1646058750000|2022-02-28 14:32:30|14523.31|14523.31|14518.71|14518.71|14523.31|14523.31|14518.71|14518.71|0
1646058780000|2022-02-28 14:33:00|14517.79|14517.79|14517.34|14517.34|14517.79|14517.79|14517.34|14517.34|0
1646058790000|2022-02-28 14:33:10|14516.39|14516.39|14517.37|14517.37|14517.37|14517.37|14515.98|14515.98|0
1646058800000|2022-02-28 14:33:20|14516.55|14516.55|14517.37|14517.37|14517.37|14517.37|14516.55|14516.55|0
1646058820000|2022-02-28 14:33:40|14518.8|14518.8|14519.01|14519.01|14519.01|14519.01|14518.8|14518.8|0
1646058830000|2022-02-28 14:33:50|14517.37|14517.37|14517.37|14517.37|14517.37|14517.37|14517.37|14517.37|0
1646058840000|2022-02-28 14:34:00|14516.43|14516.43|14516.95|14516.95|14518.78|14518.78|14516.43|14516.43|0
1646058850000|2022-02-28 14:34:10|14515.96|14515.96|14515.96|14515.96|14515.96|14515.96|14515.96|14515.96|0
1646058860000|2022-02-28 14:34:20|14516.43|14516.43|14516.43|14516.43|14516.9|14516.9|14516.43|14516.43|0
1646058870000|2022-02-28 14:34:30|14514.99|14514.99|14514.52|14514.52|14514.99|14514.99|14514.52|14514.52|0
1646058880000|2022-02-28 14:34:40|14512.89|14512.89|14514.52|14514.52|14514.52|14514.52|14512.89|14512.89|0
1646058900000|2022-02-28 14:35:00|14515.64|14515.64|14534.39|14534.39|14534.39|14534.39|14515.64|14515.64|0
1646058920000|2022-02-28 14:35:20|14537.13|14537.13|14535.22|14535.22|14538.48|14538.48|14535.22|14535.22|0
1646058930000|2022-02-28 14:35:30|14534.31|14534.31|14532.48|14532.48|14534.31|14534.31|14532.48|14532.48|0
1646058940000|2022-02-28 14:35:40|14531.53|14531.53|14531.53|14531.53|14531.53|14531.53|14531.53|14531.53|0
1646058970000|2022-02-28 14:36:10|14532.48|14532.48|14535.22|14535.22|14536.13|14536.13|14532.48|14532.48|0
1646058980000|2022-02-28 14:36:20|14535.44|14535.44|14541.84|14541.84|14541.84|14541.84|14535.44|14535.44|0
1646058990000|2022-02-28 14:36:30|14543.03|14543.03|14553.23|14553.23|14553.23|14553.23|14543.03|14543.03|0
1646059000000|2022-02-28 14:36:40|14555.46|14555.46|14556.14|14556.14|14556.14|14556.14|14555.46|14555.46|0
1646059010000|2022-02-28 14:36:50|14559.41|14559.41|14559.41|14559.41|14559.41|14559.41|14559.41|14559.41|0
1646059020000|2022-02-28 14:37:00|14558.85|14558.85|14558.52|14558.52|14558.85|14558.85|14558.29|14558.29|0
1646059030000|2022-02-28 14:37:10|14557.7|14557.7|14557.7|14557.7|14557.7|14557.7|14557.7|14557.7|0
1646059050000|2022-02-28 14:37:30|14556.88|14556.88|14552.45|14552.45|14556.88|14556.88|14551.57|14551.57|0
1646059060000|2022-02-28 14:37:40|14551.02|14551.02|14552.62|14552.62|14552.62|14552.62|14551.02|14551.02|0
1646059070000|2022-02-28 14:37:50|14554.29|14554.29|14554.29|14554.29|14555.11|14555.11|14554.29|14554.29|0
1646059080000|2022-02-28 14:38:00|14555.93|14555.93|14555.93|14555.93|14555.93|14555.93|14555.93|14555.93|0
1646059090000|2022-02-28 14:38:10|14557.34|14557.34|14558.31|14558.31|14558.78|14558.78|14557.34|14557.34|0
1646059110000|2022-02-28 14:38:30|14558.78|14558.78|14558.78|14558.78|14558.78|14558.78|14558.78|14558.78|0
1646059120000|2022-02-28 14:38:40|14555.91|14555.91|14555.91|14555.91|14555.91|14555.91|14555.91|14555.91|0
1646059130000|2022-02-28 14:38:50|14555.3|14555.3|14553.93|14553.93|14555.3|14555.3|14552.5|14552.5|0
1646059140000|2022-02-28 14:39:00|14554.85|14554.85|14554.85|14554.85|14554.85|14554.85|14554.85|14554.85|0
1646059150000|2022-02-28 14:39:10|14555.96|14555.96|14566.22|14566.22|14566.22|14566.22|14555.96|14555.96|0
1646059160000|2022-02-28 14:39:20|14567.51|14567.51|14567.51|14567.51|14567.51|14567.51|14567.51|14567.51|0
1646059180000|2022-02-28 14:39:40|14568.33|14568.33|14568.33|14568.33|14568.33|14568.33|14568.33|14568.33|0
1646059190000|2022-02-28 14:39:50|14570.56|14570.56|14572.15|14572.15|14572.15|14572.15|14570.56|14570.56|0
1646059200000|2022-02-28 14:40:00|14571.68|14571.68|14571.68|14571.68|14571.9|14571.9|14571.68|14571.68|0
1646059210000|2022-02-28 14:40:10|14573.51|14573.51|14577.05|14577.05|14577.05|14577.05|14573.51|14573.51|0
1646059220000|2022-02-28 14:40:20|14579.92|14579.92|14579.92|14579.92|14579.92|14579.92|14579.92|14579.92|0
1646059230000|2022-02-28 14:40:30|14580.33|14580.33|14580.06|14580.06|14580.33|14580.33|14579.86|14579.86|0
1646059240000|2022-02-28 14:40:40|14580.26|14580.26|14579.47|14579.47|14580.26|14580.26|14579.47|14579.47|0
1646059260000|2022-02-28 14:41:00|14578.55|14578.55|14580.87|14580.87|14580.87|14580.87|14578.55|14578.55|0
1646059270000|2022-02-28 14:41:10|14579.75|14579.75|14576.72|14576.72|14579.75|14579.75|14576.5|14576.5|0
1646059280000|2022-02-28 14:41:20|14575.61|14575.61|14576.17|14576.17|14576.17|14576.17|14575.61|14575.61|0
1646059290000|2022-02-28 14:41:30|14577.11|14577.11|14581.1|14581.1|14581.1|14581.1|14576.64|14576.64|0
1646059300000|2022-02-28 14:41:40|14579.66|14579.66|14579.66|14579.66|14579.66|14579.66|14579.66|14579.66|0
1646059310000|2022-02-28 14:41:50|14580.26|14580.26|14580.26|14580.26|14580.26|14580.26|14580.26|14580.26|0
1646059320000|2022-02-28 14:42:00|14583.13|14583.13|14597.7|14597.7|14597.7|14597.7|14583.13|14583.13|0
1646059330000|2022-02-28 14:42:10|14599.94|14599.94|14600.14|14600.14|14600.14|14600.14|14599.14|14599.14|0
1646059340000|2022-02-28 14:42:20|14600.33|14600.33|14600.78|14600.78|14600.78|14600.78|14600.33|14600.33|0
1646059350000|2022-02-28 14:42:30|14599.87|14599.87|14599.17|14599.17|14599.87|14599.87|14598.97|14598.97|0
1646059360000|2022-02-28 14:42:40|14598.97|14598.97|14596.63|14596.63|14598.97|14598.97|14596.63|14596.63|0
1646059380000|2022-02-28 14:43:00|14597.55|14597.55|14600.3|14600.3|14600.3|14600.3|14597.55|14597.55|0
1646059390000|2022-02-28 14:43:10|14598.47|14598.47|14597.88|14597.88|14598.47|14598.47|14597.67|14597.67|0
1646059400000|2022-02-28 14:43:20|14598.55|14598.55|14597.73|14597.73|14598.55|14598.55|14597.73|14597.73|0
1646059410000|2022-02-28 14:43:30|14597.26|14597.26|14594.47|14594.47|14597.26|14597.26|14594.47|14594.47|0
1646059420000|2022-02-28 14:43:40|14595.03|14595.03|14595.3|14595.3|14595.5|14595.5|14595.03|14595.03|0
1646059440000|2022-02-28 14:44:00|14594.38|14594.38|14594.38|14594.38|14594.38|14594.38|14594.38|14594.38|0
1646059450000|2022-02-28 14:44:10|14593.46|14593.46|14592.99|14592.99|14593.46|14593.46|14592.99|14592.99|0
1646059460000|2022-02-28 14:44:20|14593.46|14593.46|14596.09|14596.09|14596.09|14596.09|14593.46|14593.46|0
1646059470000|2022-02-28 14:44:30|14596.5|14596.5|14599.95|14599.95|14599.95|14599.95|14596.09|14596.09|0
1646059490000|2022-02-28 14:44:50|14602.82|14602.82|14602.82|14602.82|14602.82|14602.82|14602.82|14602.82|0
1646059510000|2022-02-28 14:45:10|14602.36|14602.36|14602.36|14602.36|14602.36|14602.36|14602.36|14602.36|0
1646059520000|2022-02-28 14:45:20|14601.89|14601.89|14599.51|14599.51|14601.89|14601.89|14599.51|14599.51|0
1646059530000|2022-02-28 14:45:30|14597.83|14597.83|14596.72|14596.72|14597.83|14597.83|14596.72|14596.72|0
1646059560000|2022-02-28 14:46:00|14597.54|14597.54|14604.05|14604.05|14604.05|14604.05|14597.54|14597.54|0
1646059570000|2022-02-28 14:46:10|14601.82|14601.82|14600.9|14600.9|14601.82|14601.82|14600.9|14600.9|0
1646059580000|2022-02-28 14:46:20|14599.99|14599.99|14599.52|14599.52|14599.99|14599.99|14599.52|14599.52|0
1646059590000|2022-02-28 14:46:30|14599.98|14599.98|14590.21|14590.21|14599.98|14599.98|14590.21|14590.21|0
1646059600000|2022-02-28 14:46:40|14590.01|14590.01|14586.96|14586.96|14590.01|14590.01|14586.96|14586.96|0
1646059610000|2022-02-28 14:46:50|14585.07|14585.07|14584.86|14584.86|14585.07|14585.07|14583.6|14583.6|0
1646059620000|2022-02-28 14:47:00|14585.42|14585.42|14590.62|14590.62|14590.62|14590.62|14585.42|14585.42|0
1646059630000|2022-02-28 14:47:10|14589.7|14589.7|14587.85|14587.85|14589.7|14589.7|14587.85|14587.85|0
1646059640000|2022-02-28 14:47:20|14588.44|14588.44|14590.5|14590.5|14590.74|14590.74|14588.44|14588.44|0
1646059650000|2022-02-28 14:47:30|14590.96|14590.96|14590.96|14590.96|14590.96|14590.96|14590.96|14590.96|0
1646059660000|2022-02-28 14:47:40|14590.34|14590.34|14590.34|14590.34|14590.34|14590.34|14590.34|14590.34|0
1646059670000|2022-02-28 14:47:50|14589.22|14589.22|14585.49|14585.49|14589.22|14589.22|14585.49|14585.49|0
1646059680000|2022-02-28 14:48:00|14586.31|14586.31|14586.31|14586.31|14586.31|14586.31|14586.31|14586.31|0
1646059710000|2022-02-28 14:48:30|14585.89|14585.89|14585.89|14585.89|14585.89|14585.89|14585.89|14585.89|0
1646059720000|2022-02-28 14:48:40|14585.08|14585.08|14587.98|14587.98|14588.28|14588.28|14585.08|14585.08|0
1646059730000|2022-02-28 14:48:50|14590.85|14590.85|14591.41|14591.41|14591.41|14591.41|14590.85|14590.85|0
1646059750000|2022-02-28 14:49:10|14592.82|14592.82|14592.82|14592.82|14592.82|14592.82|14592.82|14592.82|0
1646059790000|2022-02-28 14:49:50|14592.37|14592.37|14596.1|14596.1|14596.1|14596.1|14592.37|14592.37|0
1646059810000|2022-02-28 14:50:10|14595.89|14595.89|14595.69|14595.69|14595.89|14595.89|14595.69|14595.69|0
1646059820000|2022-02-28 14:50:20|14596.16|14596.16|14596.16|14596.16|14596.16|14596.16|14596.16|14596.16|0
1646059840000|2022-02-28 14:50:40|14597.59|14597.59|14598.51|14598.51|14598.51|14598.51|14597.59|14597.59|0
1646059850000|2022-02-28 14:50:50|14598.98|14598.98|14602.42|14602.42|14602.42|14602.42|14598.98|14598.98|0
1646059860000|2022-02-28 14:51:00|14602.88|14602.88|14602.47|14602.47|14602.88|14602.88|14602.47|14602.47|0
1646059870000|2022-02-28 14:51:10|14601.53|14601.53|14599.7|14599.7|14601.53|14601.53|14599.7|14599.7|0
1646059880000|2022-02-28 14:51:20|14598.79|14598.79|14600.64|14600.64|14600.64|14600.64|14598.79|14598.79|0
1646059890000|2022-02-28 14:51:30|14601.56|14601.56|14599.73|14599.73|14602.47|14602.47|14599.73|14599.73|0
1646059900000|2022-02-28 14:51:40|14600.64|14600.64|14600.64|14600.64|14600.64|14600.64|14600.64|14600.64|0
1646059920000|2022-02-28 14:52:00|14599.01|14599.01|14598.06|14598.06|14599.01|14599.01|14598.06|14598.06|0
1646059930000|2022-02-28 14:52:10|14600|14600|14600.89|14600.89|14600.89|14600.89|14600|14600|0
1646059940000|2022-02-28 14:52:20|14599.46|14599.46|14599.46|14599.46|14599.46|14599.46|14599.46|14599.46|0
1646059950000|2022-02-28 14:52:30|14599.93|14599.93|14600.84|14600.84|14600.84|14600.84|14599.93|14599.93|0
1646059960000|2022-02-28 14:52:40|14599.95|14599.95|14599.95|14599.95|14599.95|14599.95|14599.95|14599.95|0
1646059980000|2022-02-28 14:53:00|14598.96|14598.96|14598.63|14598.63|14598.96|14598.96|14598.16|14598.16|0
1646059990000|2022-02-28 14:53:10|14599.1|14599.1|14604.26|14604.26|14604.26|14604.26|14599.1|14599.1|0
1646060000000|2022-02-28 14:53:20|14604.88|14604.88|14610.04|14610.04|14610.04|14610.04|14604.88|14604.88|0
1646060010000|2022-02-28 14:53:30|14609.6|14609.6|14609.8|14609.8|14609.8|14609.8|14609.6|14609.6|0
1646060030000|2022-02-28 14:53:50|14608.89|14608.89|14613.22|14613.22|14613.22|14613.22|14608.89|14608.89|0
1646060040000|2022-02-28 14:54:00|14613.02|14613.02|14603.79|14603.79|14613.02|14613.02|14603.79|14603.79|0
1646060050000|2022-02-28 14:54:10|14604.01|14604.01|14604.65|14604.65|14604.65|14604.65|14603.46|14603.46|0
1646060060000|2022-02-28 14:54:20|14603.53|14603.53|14603.53|14603.53|14603.53|14603.53|14603.53|14603.53|0
1646060070000|2022-02-28 14:54:30|14603.33|14603.33|14603.65|14603.65|14603.65|14603.65|14603.33|14603.33|0
1646060080000|2022-02-28 14:54:40|14602.73|14602.73|14601.82|14601.82|14603.65|14603.65|14601.82|14601.82|0
1646060090000|2022-02-28 14:54:50|14601|14601|14601.36|14601.36|14601.36|14601.36|14600.54|14600.54|0
1646060100000|2022-02-28 14:55:00|14601.16|14601.16|14601.16|14601.16|14601.16|14601.16|14601.16|14601.16|0
1646060110000|2022-02-28 14:55:10|14602.6|14602.6|14607.7|14607.7|14607.7|14607.7|14602.6|14602.6|0
1646060120000|2022-02-28 14:55:20|14606.76|14606.76|14605.87|14605.87|14606.76|14606.76|14605.87|14605.87|0
1646060150000|2022-02-28 14:55:50|14606.08|14606.08|14606.87|14606.87|14606.87|14606.87|14606.08|14606.08|0
1646060160000|2022-02-28 14:56:00|14605.96|14605.96|14604.13|14604.13|14607.62|14607.62|14604.13|14604.13|0
1646060170000|2022-02-28 14:56:10|14605.57|14605.57|14605.57|14605.57|14605.57|14605.57|14605.57|14605.57|0
1646060180000|2022-02-28 14:56:20|14606.51|14606.51|14606.51|14606.51|14606.51|14606.51|14606.51|14606.51|0
1646060190000|2022-02-28 14:56:30|14607.92|14607.92|14608.84|14608.84|14609.75|14609.75|14607.92|14607.92|0
1646060200000|2022-02-28 14:56:40|14608.04|14608.04|14608.5|14608.5|14608.5|14608.5|14608.04|14608.04|0
1646060220000|2022-02-28 14:57:00|14607.56|14607.56|14606.14|14606.14|14607.56|14607.56|14606.14|14606.14|0
1646060230000|2022-02-28 14:57:10|14604.32|14604.32|14603.9|14603.9|14604.32|14604.32|14602.99|14602.99|0
1646060250000|2022-02-28 14:57:30|14604.85|14604.85|14605.66|14605.66|14605.66|14605.66|14604.85|14604.85|0
1646060260000|2022-02-28 14:57:40|14606.61|14606.61|14611.05|14611.05|14611.05|14611.05|14606.61|14606.61|0
1646060270000|2022-02-28 14:57:50|14609.62|14609.62|14606.97|14606.97|14609.62|14609.62|14606.97|14606.97|0
1646060280000|2022-02-28 14:58:00|14607.79|14607.79|14610.55|14610.55|14610.55|14610.55|14607.33|14607.33|0
1646060290000|2022-02-28 14:58:10|14609.63|14609.63|14607.33|14607.33|14609.63|14609.63|14607.33|14607.33|0
1646060300000|2022-02-28 14:58:20|14606.39|14606.39|14606.39|14606.39|14606.39|14606.39|14606.39|14606.39|0
1646060310000|2022-02-28 14:58:30|14607.21|14607.21|14606.6|14606.6|14607.21|14607.21|14606.6|14606.6|0
1646060320000|2022-02-28 14:58:40|14605.78|14605.78|14605.78|14605.78|14605.78|14605.78|14605.78|14605.78|0
1646060340000|2022-02-28 14:59:00|14606.72|14606.72|14608.24|14608.24|14608.24|14608.24|14606.72|14606.72|0
1646060350000|2022-02-28 14:59:10|14608.05|14608.05|14609.68|14609.68|14609.68|14609.68|14608.05|14608.05|0
1646060360000|2022-02-28 14:59:20|14608.77|14608.77|14608.77|14608.77|14608.77|14608.77|14608.77|14608.77|0
1646060370000|2022-02-28 14:59:30|14610.2|14610.2|14609.99|14609.99|14610.2|14610.2|14609.99|14609.99|0
1646060380000|2022-02-28 14:59:40|14612.74|14612.74|14612.18|14612.18|14612.74|14612.74|14612.18|14612.18|0
1646060400000|2022-02-28 15:00:00|14610.35|14610.35|14601.21|14601.21|14610.35|14610.35|14599.38|14599.38|0
1646060410000|2022-02-28 15:00:10|14602.03|14602.03|14607.41|14607.41|14607.41|14607.41|14602.03|14602.03|0
1646060420000|2022-02-28 15:00:20|14606.6|14606.6|14602.96|14602.96|14606.6|14606.6|14602.96|14602.96|0
1646060440000|2022-02-28 15:00:40|14600.21|14600.21|14602.04|14602.04|14602.04|14602.04|14600.21|14600.21|0
1646060450000|2022-02-28 15:00:50|14601.01|14601.01|14601.01|14601.01|14601.01|14601.01|14601.01|14601.01|0
1646060460000|2022-02-28 15:01:00|14600.56|14600.56|14582.76|14582.76|14600.56|14600.56|14582.76|14582.76|0
1646060470000|2022-02-28 15:01:10|14581.12|14581.12|14578.6|14578.6|14581.12|14581.12|14578.6|14578.6|0
1646060490000|2022-02-28 15:01:30|14577.98|14577.98|14577.98|14577.98|14577.98|14577.98|14577.98|14577.98|0
1646060500000|2022-02-28 15:01:40|14577.39|14577.39|14578.18|14578.18|14578.18|14578.18|14575.63|14575.63|0
1646060510000|2022-02-28 15:01:50|14578.59|14578.59|14576.06|14576.06|14578.59|14578.59|14576.06|14576.06|0
1646060520000|2022-02-28 15:02:00|14577.17|14577.17|14572.57|14572.57|14577.17|14577.17|14572.57|14572.57|0
1646060530000|2022-02-28 15:02:10|14570.94|14570.94|14570.94|14570.94|14570.94|14570.94|14570.94|14570.94|0
1646060540000|2022-02-28 15:02:20|14575.22|14575.22|14576.55|14576.55|14576.96|14576.96|14575.22|14575.22|0
1646060550000|2022-02-28 15:02:30|14575.99|14575.99|14575.88|14575.88|14575.99|14575.99|14574.87|14574.87|0
1646060580000|2022-02-28 15:03:00|14574.05|14574.05|14573.23|14573.23|14574.05|14574.05|14573.23|14573.23|0
1646060590000|2022-02-28 15:03:10|14573.02|14573.02|14572.22|14572.22|14573.85|14573.85|14572.22|14572.22|0
1646060600000|2022-02-28 15:03:20|14569.35|14569.35|14570.17|14570.17|14570.17|14570.17|14569.35|14569.35|0
1646060610000|2022-02-28 15:03:30|14571.08|14571.08|14571.54|14571.54|14571.54|14571.54|14571.08|14571.08|0
1646060620000|2022-02-28 15:03:40|14571.14|14571.14|14570.95|14570.95|14571.14|14571.14|14570.75|14570.75|0
1646060630000|2022-02-28 15:03:50|14570.74|14570.74|14570.74|14570.74|14570.74|14570.74|14570.74|14570.74|0
1646060650000|2022-02-28 15:04:10|14571.56|14571.56|14570.74|14570.74|14571.56|14571.56|14570.74|14570.74|0
1646060660000|2022-02-28 15:04:20|14570.95|14570.95|14571.4|14571.4|14571.4|14571.4|14570.95|14570.95|0
1646060670000|2022-02-28 15:04:30|14571.8|14571.8|14571.39|14571.39|14571.8|14571.8|14571.39|14571.39|0
1646060680000|2022-02-28 15:04:40|14568.52|14568.52|14574.26|14574.26|14574.26|14574.26|14568.52|14568.52|0
1646060700000|2022-02-28 15:05:00|14576.09|14576.09|14577.12|14577.12|14577.12|14577.12|14576.09|14576.09|0
1646060710000|2022-02-28 15:05:10|14578.06|14578.06|14578.06|14578.06|14578.06|14578.06|14578.06|14578.06|0
1646060720000|2022-02-28 15:05:20|14577.6|14577.6|14577.6|14577.6|14577.6|14577.6|14577.6|14577.6|0
1646060730000|2022-02-28 15:05:30|14574.79|14574.79|14571.64|14571.64|14574.79|14574.79|14571.64|14571.64|0
1646060740000|2022-02-28 15:05:40|14572.26|14572.26|14572.26|14572.26|14572.26|14572.26|14572.26|14572.26|0
1646060760000|2022-02-28 15:06:00|14572.06|14572.06|14575.23|14575.23|14575.23|14575.23|14572.06|14572.06|0
1646060780000|2022-02-28 15:06:20|14577.06|14577.06|14577.51|14577.51|14577.51|14577.51|14577.06|14577.06|0
1646060790000|2022-02-28 15:06:30|14580.38|14580.38|14580.38|14580.38|14580.38|14580.38|14580.38|14580.38|0
1646060810000|2022-02-28 15:06:50|14579.97|14579.97|14578.74|14578.74|14579.97|14579.97|14578.74|14578.74|0
1646060820000|2022-02-28 15:07:00|14579.14|14579.14|14579.14|14579.14|14579.14|14579.14|14579.14|14579.14|0
1646060830000|2022-02-28 15:07:10|14577.31|14577.31|14577.31|14577.31|14577.31|14577.31|14577.31|14577.31|0
1646060860000|2022-02-28 15:07:40|14578.12|14578.12|14579.88|14579.88|14579.88|14579.88|14578.12|14578.12|0
1646060870000|2022-02-28 15:07:50|14580.34|14580.34|14582.07|14582.07|14582.07|14582.07|14580.34|14580.34|0
1646060880000|2022-02-28 15:08:00|14582.52|14582.52|14582.52|14582.52|14582.52|14582.52|14582.52|14582.52|0
1646060940000|2022-02-28 15:09:00|14582.2|14582.2|14580.38|14580.38|14582.61|14582.61|14580.38|14580.38|0
1646060950000|2022-02-28 15:09:10|14577.52|14577.52|14562.73|14562.73|14577.52|14577.52|14561.16|14561.16|0
1646060960000|2022-02-28 15:09:20|14561.3|14561.3|14559.71|14559.71|14561.3|14561.3|14559.71|14559.71|0
1646060970000|2022-02-28 15:09:30|14558.79|14558.79|14555.93|14555.93|14558.79|14558.79|14555.93|14555.93|0
1646060980000|2022-02-28 15:09:40|14555.45|14555.45|14558.26|14558.26|14558.26|14558.26|14555.45|14555.45|0
1646060990000|2022-02-28 15:09:50|14558.06|14558.06|14558.06|14558.06|14558.06|14558.06|14558.06|14558.06|0
1646061020000|2022-02-28 15:10:20|14556.58|14556.58|14553.38|14553.38|14556.58|14556.58|14553.38|14553.38|0
1646061040000|2022-02-28 15:10:40|14553.78|14553.78|14552.04|14552.04|14553.78|14553.78|14552.04|14552.04|0
1646061050000|2022-02-28 15:10:50|14551.13|14551.13|14551.13|14551.13|14551.13|14551.13|14551.13|14551.13|0
1646061060000|2022-02-28 15:11:00|14549.7|14549.7|14549.7|14549.7|14549.7|14549.7|14549.7|14549.7|0
1646061080000|2022-02-28 15:11:20|14548.88|14548.88|14548.88|14548.88|14548.88|14548.88|14548.88|14548.88|0
1646061090000|2022-02-28 15:11:30|14548.36|14548.36|14542.49|14542.49|14548.36|14548.36|14542.49|14542.49|0
1646061100000|2022-02-28 15:11:40|14541.55|14541.55|14538.4|14538.4|14542.11|14542.11|14537.46|14537.46|0
1646061110000|2022-02-28 15:11:50|14537.28|14537.28|14535.24|14535.24|14538.2|14538.2|14534.42|14534.42|0
1646061120000|2022-02-28 15:12:00|14534.78|14534.78|14534.78|14534.78|14535.24|14535.24|14533.84|14533.84|0
1646061130000|2022-02-28 15:12:10|14531.98|14531.98|14519.87|14519.87|14531.98|14531.98|14519.87|14519.87|0
1646061140000|2022-02-28 15:12:20|14520.99|14520.99|14519.37|14519.37|14520.99|14520.99|14519.37|14519.37|0
1646061150000|2022-02-28 15:12:30|14520.78|14520.78|14524.06|14524.06|14524.06|14524.06|14520.78|14520.78|0
1646061160000|2022-02-28 15:12:40|14525.73|14525.73|14528.58|14528.58|14528.58|14528.58|14525.73|14525.73|0
1646061170000|2022-02-28 15:12:50|14526.75|14526.75|14525.84|14525.84|14526.75|14526.75|14525.84|14525.84|0
1646061180000|2022-02-28 15:13:00|14525.38|14525.38|14525.38|14525.38|14525.38|14525.38|14525.38|14525.38|0
1646061200000|2022-02-28 15:13:20|14528.13|14528.13|14527.73|14527.73|14528.13|14528.13|14527.73|14527.73|0
1646061210000|2022-02-28 15:13:30|14527.13|14527.13|14527.13|14527.13|14527.13|14527.13|14527.13|14527.13|0
1646061220000|2022-02-28 15:13:40|14528.96|14528.96|14529.42|14529.42|14529.42|14529.42|14528.96|14528.96|0
1646061250000|2022-02-28 15:14:10|14526.87|14526.87|14525.96|14525.96|14526.87|14526.87|14525.96|14525.96|0
1646061260000|2022-02-28 15:14:20|14527.59|14527.59|14528.51|14528.51|14528.51|14528.51|14527.59|14527.59|0
1646061290000|2022-02-28 15:14:50|14529.92|14529.92|14529.92|14529.92|14529.92|14529.92|14529.92|14529.92|0
1646061300000|2022-02-28 15:15:00|14529.45|14529.45|14530.01|14530.01|14530.01|14530.01|14529.45|14529.45|0
1646061310000|2022-02-28 15:15:10|14530.92|14530.92|14530.92|14530.92|14530.92|14530.92|14530.92|14530.92|0
1646061330000|2022-02-28 15:15:30|14536.38|14536.38|14536.38|14536.38|14536.38|14536.38|14536.38|14536.38|0
1646061340000|2022-02-28 15:15:40|14534.5|14534.5|14535.32|14535.32|14535.32|14535.32|14534.5|14534.5|0
1646061350000|2022-02-28 15:15:50|14534.4|14534.4|14529.75|14529.75|14534.4|14534.4|14529.75|14529.75|0
1646061360000|2022-02-28 15:16:00|14530.66|14530.66|14530.66|14530.66|14530.66|14530.66|14530.66|14530.66|0
1646061380000|2022-02-28 15:16:20|14531.22|14531.22|14531.22|14531.22|14531.22|14531.22|14531.22|14531.22|0
1646061390000|2022-02-28 15:16:30|14532.04|14532.04|14532.04|14532.04|14532.04|14532.04|14532.04|14532.04|0
1646061400000|2022-02-28 15:16:40|14532.95|14532.95|14532.95|14532.95|14532.95|14532.95|14532.95|14532.95|0
1646061410000|2022-02-28 15:16:50|14533.42|14533.42|14533.42|14533.42|14533.42|14533.42|14533.42|14533.42|0
1646061420000|2022-02-28 15:17:00|14534.22|14534.22|14537.38|14537.38|14537.38|14537.38|14534.22|14534.22|0
1646061430000|2022-02-28 15:17:10|14540.25|14540.25|14541.17|14541.17|14541.17|14541.17|14540.25|14540.25|0
1646061440000|2022-02-28 15:17:20|14542.08|14542.08|14543.32|14543.32|14543.32|14543.32|14542.08|14542.08|0
1646061450000|2022-02-28 15:17:30|14542.76|14542.76|14538.45|14538.45|14542.76|14542.76|14538.45|14538.45|0
1646061460000|2022-02-28 15:17:40|14539.87|14539.87|14541.3|14541.3|14541.3|14541.3|14539.87|14539.87|0
1646061480000|2022-02-28 15:18:00|14540.83|14540.83|14539.4|14539.4|14540.83|14540.83|14539.2|14539.2|0
1646061490000|2022-02-28 15:18:10|14538.49|14538.49|14538.49|14538.49|14538.49|14538.49|14538.49|14538.49|0
1646061500000|2022-02-28 15:18:20|14539.04|14539.04|14538.23|14538.23|14539.04|14539.04|14538.23|14538.23|0
1646061510000|2022-02-28 15:18:30|14538.03|14538.03|14528.49|14528.49|14538.03|14538.03|14528.49|14528.49|0
1646061530000|2022-02-28 15:18:50|14527.67|14527.67|14523.2|14523.2|14527.67|14527.67|14523.2|14523.2|0
1646061540000|2022-02-28 15:19:00|14522.29|14522.29|14510.94|14510.94|14522.29|14522.29|14510.48|14510.48|0
1646061550000|2022-02-28 15:19:10|14511.4|14511.4|14509.69|14509.69|14511.4|14511.4|14509.69|14509.69|0
1646061560000|2022-02-28 15:19:20|14509.23|14509.23|14509.23|14509.23|14509.23|14509.23|14509.23|14509.23|0
1646061570000|2022-02-28 15:19:30|14509.43|14509.43|14509.43|14509.43|14509.43|14509.43|14509.43|14509.43|0
1646061590000|2022-02-28 15:19:50|14509.9|14509.9|14517.88|14517.88|14519.32|14519.32|14509.9|14509.9|0
1646061600000|2022-02-28 15:20:00|14518.8|14518.8|14521.39|14521.39|14521.39|14521.39|14518.8|14518.8|0
1646061610000|2022-02-28 15:20:10|14522.5|14522.5|14524.95|14524.95|14524.95|14524.95|14522.5|14522.5|0
1646061620000|2022-02-28 15:20:20|14525.87|14525.87|14525.87|14525.87|14525.87|14525.87|14525.87|14525.87|0
1646061630000|2022-02-28 15:20:30|14526.46|14526.46|14526.46|14526.46|14526.46|14526.46|14526.46|14526.46|0
1646061640000|2022-02-28 15:20:40|14525.65|14525.65|14525.65|14525.65|14525.65|14525.65|14525.65|14525.65|0
1646061650000|2022-02-28 15:20:50|14526.56|14526.56|14526.56|14526.56|14526.56|14526.56|14526.56|14526.56|0
1646061660000|2022-02-28 15:21:00|14526.97|14526.97|14529.05|14529.05|14529.05|14529.05|14526.97|14526.97|0
1646061670000|2022-02-28 15:21:10|14531.92|14531.92|14538.43|14538.43|14538.43|14538.43|14531.92|14531.92|0
1646061680000|2022-02-28 15:21:20|14539.02|14539.02|14543.92|14543.92|14543.92|14543.92|14539.02|14539.02|0
1646061690000|2022-02-28 15:21:30|14544.32|14544.32|14544.32|14544.32|14544.32|14544.32|14544.32|14544.32|0
1646061700000|2022-02-28 15:21:40|14544.77|14544.77|14544.77|14544.77|14544.77|14544.77|14544.77|14544.77|0
1646061710000|2022-02-28 15:21:50|14551.43|14551.43|14558.58|14558.58|14559.69|14559.69|14551.43|14551.43|0
1646061720000|2022-02-28 15:22:00|14560.21|14560.21|14565.46|14565.46|14565.46|14565.46|14560.21|14560.21|0
1646061730000|2022-02-28 15:22:10|14566.41|14566.41|14567.05|14567.05|14575.6|14575.6|14566.41|14566.41|0
1646061740000|2022-02-28 15:22:20|14567.87|14567.87|14567.87|14567.87|14567.87|14567.87|14567.87|14567.87|0
1646061750000|2022-02-28 15:22:30|14568.34|14568.34|14571.21|14571.21|14571.21|14571.21|14568.34|14568.34|0
1646061760000|2022-02-28 15:22:40|14572.13|14572.13|14572.26|14572.26|14572.72|14572.72|14572.13|14572.13|0
1646061770000|2022-02-28 15:22:50|14574.09|14574.09|14572.66|14572.66|14574.09|14574.09|14572.66|14572.66|0
1646061780000|2022-02-28 15:23:00|14573.07|14573.07|14566.03|14566.03|14573.47|14573.47|14566.03|14566.03|0
1646061790000|2022-02-28 15:23:10|14564.42|14564.42|14557.38|14557.38|14564.42|14564.42|14555.92|14555.92|0
1646061800000|2022-02-28 15:23:20|14558.81|14558.81|14560.25|14560.25|14560.25|14560.25|14558.81|14558.81|0
1646061810000|2022-02-28 15:23:30|14561.16|14561.16|14561.63|14561.63|14561.63|14561.63|14561.16|14561.16|0
1646061840000|2022-02-28 15:24:00|14563.14|14563.14|14567.93|14567.93|14567.94|14567.94|14562.23|14562.23|0
1646061850000|2022-02-28 15:24:10|14569.05|14569.05|14577.02|14577.02|14577.02|14577.02|14569.05|14569.05|0
1646061860000|2022-02-28 15:24:20|14577.43|14577.43|14586.11|14586.11|14586.11|14586.11|14577.43|14577.43|0
1646061870000|2022-02-28 15:24:30|14588.85|14588.85|14588.85|14588.85|14588.85|14588.85|14588.85|14588.85|0
1646061880000|2022-02-28 15:24:40|14589.07|14589.07|14595.69|14595.69|14595.69|14595.69|14589.07|14589.07|0
1646061890000|2022-02-28 15:24:50|14596.14|14596.14|14595.38|14595.38|14598.03|14598.03|14595.38|14595.38|0
1646061900000|2022-02-28 15:25:00|14594.91|14594.91|14590.58|14590.58|14595.12|14595.12|14590.58|14590.58|0
1646061930000|2022-02-28 15:25:30|14589.67|14589.67|14588.73|14588.73|14589.67|14589.67|14588.73|14588.73|0
1646061940000|2022-02-28 15:25:40|14589.29|14589.29|14589.29|14589.29|14589.29|14589.29|14589.29|14589.29|0
1646061950000|2022-02-28 15:25:50|14588.47|14588.47|14587.35|14587.35|14588.47|14588.47|14587.35|14587.35|0
1646061960000|2022-02-28 15:26:00|14588.15|14588.15|14572.58|14572.58|14588.15|14588.15|14572.17|14572.17|0
1646061980000|2022-02-28 15:26:20|14573.05|14573.05|14573.05|14573.05|14573.05|14573.05|14573.05|14573.05|0
1646061990000|2022-02-28 15:26:30|14574.48|14574.48|14586.09|14586.09|14586.09|14586.09|14573.57|14573.57|0
1646062000000|2022-02-28 15:26:40|14587.92|14587.92|14585.73|14585.73|14587.92|14587.92|14585.73|14585.73|0
1646062010000|2022-02-28 15:26:50|14589.38|14589.38|14593.64|14593.64|14593.64|14593.64|14589.38|14589.38|0
1646062020000|2022-02-28 15:27:00|14593.44|14593.44|14596.7|14596.7|14596.7|14596.7|14593.04|14593.04|0
1646062030000|2022-02-28 15:27:10|14602.12|14602.12|14611.56|14611.56|14612.38|14612.38|14602.12|14602.12|0
1646062040000|2022-02-28 15:27:20|14612.48|14612.48|14614.56|14614.56|14614.56|14614.56|14611.36|14611.36|0
1646062050000|2022-02-28 15:27:30|14615.39|14615.39|14625.69|14625.69|14625.69|14625.69|14615.39|14615.39|0
1646062060000|2022-02-28 15:27:40|14627.36|14627.36|14632.82|14632.82|14633.37|14633.37|14627.36|14627.36|0
1646062070000|2022-02-28 15:27:50|14634.49|14634.49|14655.94|14655.94|14655.94|14655.94|14634.49|14634.49|0
1646062080000|2022-02-28 15:28:00|14655.53|14655.53|14643.72|14643.72|14656.21|14656.21|14643.72|14643.72|0
1646062090000|2022-02-28 15:28:10|14643.12|14643.12|14641.02|14641.02|14643.12|14643.12|14638.41|14638.41|0
1646062100000|2022-02-28 15:28:20|14643.77|14643.77|14641.39|14641.39|14643.77|14643.77|14641.39|14641.39|0
1646062110000|2022-02-28 15:28:30|14640.48|14640.48|14642.9|14642.9|14643.37|14643.37|14640.48|14640.48|0
1646062120000|2022-02-28 15:28:40|14641.98|14641.98|14641.98|14641.98|14641.98|14641.98|14641.98|14641.98|0
1646062130000|2022-02-28 15:28:50|14641.57|14641.57|14641.98|14641.98|14641.98|14641.98|14641.57|14641.57|0
1646062140000|2022-02-28 15:29:00|14636.49|14636.49|14640.14|14640.14|14640.14|14640.14|14636.49|14636.49|0
1646062150000|2022-02-28 15:29:10|14639.22|14639.22|14638.53|14638.53|14639.22|14639.22|14638.31|14638.31|0
1646062160000|2022-02-28 15:29:20|14638.06|14638.06|14637.59|14637.59|14638.06|14638.06|14637.59|14637.59|0
1646062170000|2022-02-28 15:29:30|14636.67|14636.67|14636.3|14636.3|14639.16|14639.16|14636.3|14636.3|0
1646062180000|2022-02-28 15:29:40|14636.69|14636.69|14638.23|14638.23|14638.23|14638.23|14636.69|14636.69|0
1646062190000|2022-02-28 15:29:50|14639.05|14639.05|14635.78|14635.78|14639.97|14639.97|14635.78|14635.78|0
1646062200000|2022-02-28 15:30:00|14634.96|14634.96|14631.44|14631.44|14634.96|14634.96|14629.61|14629.61|0
1646062210000|2022-02-28 15:30:10|14630.53|14630.53|14643.06|14643.06|14643.87|14643.87|14630.53|14630.53|0
1646062220000|2022-02-28 15:30:20|14643.85|14643.85|14649.94|14649.94|14651.11|14651.11|14643.85|14643.85|0
1646062230000|2022-02-28 15:30:30|14650.4|14650.4|14650.4|14650.4|14650.4|14650.4|14650.4|14650.4|0
1646062240000|2022-02-28 15:30:40|14653.66|14653.66|14660.08|14660.08|14660.08|14660.08|14653.66|14653.66|0
1646062250000|2022-02-28 15:30:50|14661.71|14661.71|14671.04|14671.04|14671.04|14671.04|14661.71|14661.71|0
1646062260000|2022-02-28 15:31:00|14671.98|14671.98|14674.58|14674.58|14675.54|14675.54|14669.41|14669.41|0
1646062270000|2022-02-28 15:31:10|14672.12|14672.12|14672.12|14672.12|14672.12|14672.12|14672.12|14672.12|0
1646062280000|2022-02-28 15:31:20|14671.92|14671.92|14660.56|14660.56|14671.92|14671.92|14660.56|14660.56|0
1646062290000|2022-02-28 15:31:30|14661.01|14661.01|14661.01|14661.01|14661.01|14661.01|14661.01|14661.01|0
1646062300000|2022-02-28 15:31:40|14659.89|14659.89|14659.48|14659.48|14660.1|14660.1|14659.48|14659.48|0
1646062310000|2022-02-28 15:31:50|14659.89|14659.89|14660.8|14660.8|14660.8|14660.8|14659.89|14659.89|0
1646062320000|2022-02-28 15:32:00|14661.36|14661.36|14659.52|14659.52|14661.36|14661.36|14659.52|14659.52|0
1646062330000|2022-02-28 15:32:10|14659.04|14659.04|14659.04|14659.04|14659.04|14659.04|14659.04|14659.04|0
1646062340000|2022-02-28 15:32:20|14660.68|14660.68|14663.88|14663.88|14664.42|14664.42|14660.68|14660.68|0
1646062360000|2022-02-28 15:32:40|14662.46|14662.46|14661.87|14661.87|14662.46|14662.46|14661.87|14661.87|0
1646062370000|2022-02-28 15:32:50|14662.78|14662.78|14664.24|14664.24|14664.24|14664.24|14662.78|14662.78|0
1646062380000|2022-02-28 15:33:00|14665.36|14665.36|14668.2|14668.2|14670.92|14670.92|14665.36|14665.36|0
1646062400000|2022-02-28 15:33:20|14667.38|14667.38|14670.67|14670.67|14671.14|14671.14|14667.38|14667.38|0
1646062410000|2022-02-28 15:33:30|14672.56|14672.56|14672.56|14672.56|14672.56|14672.56|14672.56|14672.56|0
1646062420000|2022-02-28 15:33:40|14673.36|14673.36|14673.36|14673.36|14673.36|14673.36|14673.36|14673.36|0
1646062430000|2022-02-28 15:33:50|14673.8|14673.8|14676.32|14676.32|14676.32|14676.32|14673.58|14673.58|0
1646062440000|2022-02-28 15:34:00|14675.41|14675.41|14675.41|14675.41|14675.41|14675.41|14675.41|14675.41|0
1646062460000|2022-02-28 15:34:20|14678.58|14678.58|14679.17|14679.17|14679.17|14679.17|14678.58|14678.58|0
1646062470000|2022-02-28 15:34:30|14677.74|14677.74|14671.47|14671.47|14677.74|14677.74|14671.47|14671.47|0
1646062480000|2022-02-28 15:34:40|14671|14671|14671|14671|14671.47|14671.47|14670.06|14670.06|0
1646062490000|2022-02-28 15:34:50|14671.94|14671.94|14684.64|14684.64|14684.64|14684.64|14671.94|14671.94|0
1646062500000|2022-02-28 15:35:00|14687.51|14687.51|14687.58|14687.58|14687.58|14687.58|14686.08|14686.08|0
1646062510000|2022-02-28 15:35:10|14688.04|14688.04|14695.51|14695.51|14695.51|14695.51|14688.04|14688.04|0
1646062520000|2022-02-28 15:35:20|14694.57|14694.57|14692.62|14692.62|14694.79|14694.79|14691.68|14691.68|0
1646062530000|2022-02-28 15:35:30|14693.53|14693.53|14694.45|14694.45|14694.45|14694.45|14692.62|14692.62|0
1646062540000|2022-02-28 15:35:40|14695.86|14695.86|14702.25|14702.25|14703.08|14703.08|14695.86|14695.86|0
1646062550000|2022-02-28 15:35:50|14701.81|14701.81|14701.81|14701.81|14701.81|14701.81|14701.81|14701.81|0
1646062560000|2022-02-28 15:36:00|14702.28|14702.28|14687.76|14687.76|14702.6|14702.6|14687.76|14687.76|0
1646062570000|2022-02-28 15:36:10|14687.2|14687.2|14685.52|14685.52|14687.2|14687.2|14683.85|14683.85|0
1646062580000|2022-02-28 15:36:20|14684.71|14684.71|14683.79|14683.79|14684.71|14684.71|14683.24|14683.24|0
1646062590000|2022-02-28 15:36:30|14684.71|14684.71|14684.71|14684.71|14684.71|14684.71|14684.71|14684.71|0
1646062610000|2022-02-28 15:36:50|14685.52|14685.52|14685.52|14685.52|14685.52|14685.52|14685.52|14685.52|0
1646062620000|2022-02-28 15:37:00|14686.32|14686.32|14683.58|14683.58|14686.32|14686.32|14683.58|14683.58|0
1646062630000|2022-02-28 15:37:10|14682.63|14682.63|14683.75|14683.75|14683.75|14683.75|14682.63|14682.63|0
1646062640000|2022-02-28 15:37:20|14685.61|14685.61|14687.73|14687.73|14687.73|14687.73|14684.66|14684.66|0
1646062650000|2022-02-28 15:37:30|14687.94|14687.94|14689.06|14689.06|14689.06|14689.06|14687.94|14687.94|0
1646062660000|2022-02-28 15:37:40|14687.63|14687.63|14687.23|14687.23|14687.63|14687.63|14687.23|14687.23|0
1646062680000|2022-02-28 15:38:00|14690.1|14690.1|14690.57|14690.57|14691.93|14691.93|14690.1|14690.1|0
1646062690000|2022-02-28 15:38:10|14690.16|14690.16|14689.21|14689.21|14690.16|14690.16|14689.21|14689.21|0
1646062700000|2022-02-28 15:38:20|14690.13|14690.13|14702.21|14702.21|14702.21|14702.21|14690.13|14690.13|0
1646062710000|2022-02-28 15:38:30|14703.13|14703.13|14703.13|14703.13|14703.13|14703.13|14703.13|14703.13|0
1646062730000|2022-02-28 15:38:50|14701.71|14701.71|14701.71|14701.71|14701.71|14701.71|14701.71|14701.71|0
1646062740000|2022-02-28 15:39:00|14701.32|14701.32|14702.95|14702.95|14702.95|14702.95|14701.32|14701.32|0
1646062750000|2022-02-28 15:39:10|14703.42|14703.42|14695.97|14695.97|14703.42|14703.42|14695.97|14695.97|0
1646062760000|2022-02-28 15:39:20|14695.77|14695.77|14693.19|14693.19|14695.77|14695.77|14691.55|14691.55|0
1646062770000|2022-02-28 15:39:30|14694.3|14694.3|14694.3|14694.3|14694.3|14694.3|14694.3|14694.3|0
1646062800000|2022-02-28 15:40:00|14695.22|14695.22|14697.32|14697.32|14697.32|14697.32|14695.22|14695.22|0
1646062810000|2022-02-28 15:40:10|14696.51|14696.51|14696.51|14696.51|14696.51|14696.51|14696.51|14696.51|0
1646062850000|2022-02-28 15:40:50|14697.06|14697.06|14702.21|14702.21|14702.21|14702.21|14697.06|14697.06|0
1646062860000|2022-02-28 15:41:00|14702.68|14702.68|14702.68|14702.68|14702.68|14702.68|14702.68|14702.68|0
1646062870000|2022-02-28 15:41:10|14703.5|14703.5|14714.29|14714.29|14714.29|14714.29|14703.5|14703.5|0
1646062880000|2022-02-28 15:41:20|14716.12|14716.12|14715.83|14715.83|14717.66|14717.66|14715.83|14715.83|0
1646062890000|2022-02-28 15:41:30|14717.66|14717.66|14719.5|14719.5|14720.44|14720.44|14717.66|14717.66|0
1646062910000|2022-02-28 15:41:50|14718.59|14718.59|14718.59|14718.59|14718.59|14718.59|14718.59|14718.59|0
1646062920000|2022-02-28 15:42:00|14719.71|14719.71|14720.4|14720.4|14721.34|14721.34|14719.71|14719.71|0
1646062930000|2022-02-28 15:42:10|14718.76|14718.76|14713.02|14713.02|14718.99|14718.99|14713.02|14713.02|0
1646062940000|2022-02-28 15:42:20|14713.84|14713.84|14713.84|14713.84|14713.84|14713.84|14713.84|14713.84|0
1646062950000|2022-02-28 15:42:30|14713.63|14713.63|14713.63|14713.63|14713.63|14713.63|14713.63|14713.63|0
1646062970000|2022-02-28 15:42:50|14711.8|14711.8|14711.8|14711.8|14711.8|14711.8|14711.8|14711.8|0
1646062980000|2022-02-28 15:43:00|14712.74|14712.74|14712.27|14712.27|14712.74|14712.74|14712.27|14712.27|0
1646062990000|2022-02-28 15:43:10|14711.72|14711.72|14713.09|14713.09|14713.09|14713.09|14711.72|14711.72|0
1646063000000|2022-02-28 15:43:20|14714.52|14714.52|14716.71|14716.71|14716.71|14716.71|14714.52|14714.52|0
1646063010000|2022-02-28 15:43:30|14718.35|14718.35|14720.25|14720.25|14720.7|14720.7|14718.35|14718.35|0
1646063030000|2022-02-28 15:43:50|14720.66|14720.66|14720.66|14720.66|14720.66|14720.66|14720.66|14720.66|0
1646063050000|2022-02-28 15:44:10|14721.48|14721.48|14722.3|14722.3|14722.3|14722.3|14721.48|14721.48|0
1646063060000|2022-02-28 15:44:20|14723.97|14723.97|14723.97|14723.97|14723.97|14723.97|14723.97|14723.97|0
1646063080000|2022-02-28 15:44:40|14727.66|14727.66|14730.01|14730.01|14730.01|14730.01|14727.66|14727.66|0
1646063090000|2022-02-28 15:44:50|14729.54|14729.54|14731.39|14731.39|14731.39|14731.39|14729.54|14729.54|0
1646063100000|2022-02-28 15:45:00|14730.45|14730.45|14730.45|14730.45|14730.45|14730.45|14730.45|14730.45|0
1646063110000|2022-02-28 15:45:10|14730.67|14730.67|14731.13|14731.13|14731.13|14731.13|14730.67|14730.67|0
1646063130000|2022-02-28 15:45:30|14729.3|14729.3|14727.92|14727.92|14729.3|14729.3|14727.92|14727.92|0
1646063180000|2022-02-28 15:46:20|14728.14|14728.14|14728.14|14728.14|14728.14|14728.14|14728.14|14728.14|0
1646063190000|2022-02-28 15:46:30|14728.96|14728.96|14735.86|14735.86|14735.86|14735.86|14728.96|14728.96|0
1646063200000|2022-02-28 15:46:40|14737.5|14737.5|14737.5|14737.5|14737.5|14737.5|14737.5|14737.5|0
1646063210000|2022-02-28 15:46:50|14738.41|14738.41|14741.05|14741.05|14741.55|14741.55|14738.41|14738.41|0
1646063220000|2022-02-28 15:47:00|14741.47|14741.47|14741.47|14741.47|14741.47|14741.47|14740.03|14740.03|0
1646063230000|2022-02-28 15:47:10|14743.1|14743.1|14743.92|14743.92|14743.92|14743.92|14743.1|14743.1|0
1646063240000|2022-02-28 15:47:20|14741.47|14741.47|14741.56|14741.56|14741.56|14741.56|14740.65|14740.65|0
1646063250000|2022-02-28 15:47:30|14742.06|14742.06|14737.64|14737.64|14742.06|14742.06|14737.64|14737.64|0
1646063260000|2022-02-28 15:47:40|14736.82|14736.82|14736.82|14736.82|14736.82|14736.82|14736.82|14736.82|0
1646063270000|2022-02-28 15:47:50|14736|14736|14736.56|14736.56|14736.56|14736.56|14736|14736|0
1646063280000|2022-02-28 15:48:00|14733.69|14733.69|14719.95|14719.95|14733.69|14733.69|14719.95|14719.95|0
1646063290000|2022-02-28 15:48:10|14719.01|14719.01|14717.02|14717.02|14720.38|14720.38|14717.02|14717.02|0
1646063300000|2022-02-28 15:48:20|14717.96|14717.96|14717.96|14717.96|14717.96|14717.96|14717.96|14717.96|0
1646063310000|2022-02-28 15:48:30|14718.78|14718.78|14717.65|14717.65|14718.78|14718.78|14717.19|14717.19|0
1646063360000|2022-02-28 15:49:20|14718.46|14718.46|14718.46|14718.46|14718.46|14718.46|14718.46|14718.46|0
1646063370000|2022-02-28 15:49:30|14717.03|14717.03|14717.03|14717.03|14717.03|14717.03|14717.03|14717.03|0
1646063380000|2022-02-28 15:49:40|14718.86|14718.86|14719.65|14719.65|14719.65|14719.65|14718.86|14718.86|0
1646063390000|2022-02-28 15:49:50|14719.2|14719.2|14720.11|14720.11|14720.11|14720.11|14719.2|14719.2|0
1646063400000|2022-02-28 15:50:00|14718.28|14718.28|14719.72|14719.72|14719.72|14719.72|14718.28|14718.28|0
1646063410000|2022-02-28 15:50:10|14718.8|14718.8|14718.8|14718.8|14719.72|14719.72|14718.8|14718.8|0
1646063430000|2022-02-28 15:50:30|14717.17|14717.17|14717.17|14717.17|14717.17|14717.17|14717.17|14717.17|0
1646063460000|2022-02-28 15:51:00|14720.18|14720.18|14722.52|14722.52|14724.16|14724.16|14720.18|14720.18|0
1646063470000|2022-02-28 15:51:10|14723.44|14723.44|14731|14731|14731|14731|14723.44|14723.44|0
1646063480000|2022-02-28 15:51:20|14731.94|14731.94|14731.74|14731.74|14731.94|14731.94|14731.74|14731.74|0
1646063490000|2022-02-28 15:51:30|14730.82|14730.82|14731.74|14731.74|14731.74|14731.74|14730.82|14730.82|0
1646063510000|2022-02-28 15:51:50|14732.86|14732.86|14734.04|14734.04|14734.04|14734.04|14732.86|14732.86|0
1646063520000|2022-02-28 15:52:00|14733.13|14733.13|14731.72|14731.72|14733.13|14733.13|14731.72|14731.72|0
1646063530000|2022-02-28 15:52:10|14730.77|14730.77|14727.5|14727.5|14730.77|14730.77|14727.5|14727.5|0
1646063540000|2022-02-28 15:52:20|14726.59|14726.59|14725.18|14725.18|14726.59|14726.59|14725.18|14725.18|0
1646063560000|2022-02-28 15:52:40|14726.12|14726.12|14728|14728|14728|14728|14726.12|14726.12|0
1646063580000|2022-02-28 15:53:00|14727.33|14727.33|14727.33|14727.33|14727.33|14727.33|14727.33|14727.33|0
1646063590000|2022-02-28 15:53:10|14727.53|14727.53|14728.45|14728.45|14728.45|14728.45|14727.53|14727.53|0
1646063610000|2022-02-28 15:53:30|14727.51|14727.51|14727.51|14727.51|14727.51|14727.51|14727.51|14727.51|0
1646063640000|2022-02-28 15:54:00|14728.45|14728.45|14728.05|14728.05|14728.45|14728.45|14728.05|14728.05|0
1646063670000|2022-02-28 15:54:30|14729.88|14729.88|14729.88|14729.88|14729.88|14729.88|14729.88|14729.88|0
1646063680000|2022-02-28 15:54:40|14731.52|14731.52|14733.68|14733.68|14734.8|14734.8|14731.52|14731.52|0
1646063690000|2022-02-28 15:54:50|14733.27|14733.27|14733.27|14733.27|14733.27|14733.27|14733.27|14733.27|0
1646063700000|2022-02-28 15:55:00|14734.19|14734.19|14733.34|14733.34|14734.19|14734.19|14731.44|14731.44|0
1646063710000|2022-02-28 15:55:10|14731.51|14731.51|14731.71|14731.71|14731.71|14731.71|14731.51|14731.51|0
1646063740000|2022-02-28 15:55:40|14733.14|14733.14|14740.11|14740.11|14740.11|14740.11|14733.14|14733.14|0
1646063750000|2022-02-28 15:55:50|14741.05|14741.05|14740.58|14740.58|14741.05|14741.05|14740.58|14740.58|0
1646063760000|2022-02-28 15:56:00|14739.14|14739.14|14737.31|14737.31|14739.14|14739.14|14737.31|14737.31|0
1646063770000|2022-02-28 15:56:10|14736.37|14736.37|14740.71|14740.71|14740.71|14740.71|14736.37|14736.37|0
1646063780000|2022-02-28 15:56:20|14741.21|14741.21|14741.43|14741.43|14741.43|14741.43|14741.21|14741.21|0
1646063790000|2022-02-28 15:56:30|14742.37|14742.37|14742.37|14742.37|14742.37|14742.37|14742.37|14742.37|0
1646063800000|2022-02-28 15:56:40|14745.12|14745.12|14745.12|14745.12|14745.12|14745.12|14745.12|14745.12|0
1646063810000|2022-02-28 15:56:50|14745.32|14745.32|14745.88|14745.88|14745.88|14745.88|14745.32|14745.32|0
1646063820000|2022-02-28 15:57:00|14746.79|14746.79|14745.06|14745.06|14746.79|14746.79|14745.06|14745.06|0
1646063830000|2022-02-28 15:57:10|14746.89|14746.89|14747.39|14747.39|14747.39|14747.39|14746.89|14746.89|0
1646063850000|2022-02-28 15:57:30|14748.3|14748.3|14748.3|14748.3|14748.3|14748.3|14748.3|14748.3|0
1646063870000|2022-02-28 15:57:50|14747.39|14747.39|14747.86|14747.86|14748.42|14748.42|14747.39|14747.39|0
1646063880000|2022-02-28 15:58:00|14746.42|14746.42|14743.16|14743.16|14746.42|14746.42|14743.16|14743.16|0
1646063890000|2022-02-28 15:58:10|14742.94|14742.94|14742.32|14742.32|14742.94|14742.94|14742.32|14742.32|0
1646063900000|2022-02-28 15:58:20|14741.41|14741.41|14733.67|14733.67|14741.41|14741.41|14733.67|14733.67|0
1646063910000|2022-02-28 15:58:30|14733.46|14733.46|14724.44|14724.44|14733.46|14733.46|14724.44|14724.44|0
1646063920000|2022-02-28 15:58:40|14723.96|14723.96|14723.96|14723.96|14723.96|14723.96|14723.96|14723.96|0
1646063930000|2022-02-28 15:58:50|14725.36|14725.36|14727.09|14727.09|14727.09|14727.09|14725.36|14725.36|0
1646063940000|2022-02-28 15:59:00|14728.2|14728.2|14729.88|14729.88|14729.88|14729.88|14728.2|14728.2|0
1646063950000|2022-02-28 15:59:10|14730.08|14730.08|14730.08|14730.08|14730.08|14730.08|14730.08|14730.08|0
1646063960000|2022-02-28 15:59:20|14731|14731|14729.63|14729.63|14731.46|14731.46|14729.63|14729.63|0
1646063980000|2022-02-28 15:59:40|14729.85|14729.85|14729.85|14729.85|14729.85|14729.85|14729.85|14729.85|0
1646063990000|2022-02-28 15:59:50|14730.07|14730.07|14730.07|14730.07|14730.07|14730.07|14730.07|14730.07|0
1646064000000|2022-02-28 16:00:00|14731.9|14731.9|14731.9|14731.9|14731.9|14731.9|14731.9|14731.9|0
1646064010000|2022-02-28 16:00:10|14733.34|14733.34|14734.03|14734.03|14734.25|14734.25|14733.34|14733.34|0
1646064020000|2022-02-28 16:00:20|14734.44|14734.44|14731.01|14731.01|14734.44|14734.44|14731.01|14731.01|0
1646064030000|2022-02-28 16:00:30|14730.55|14730.55|14730.55|14730.55|14730.55|14730.55|14730.55|14730.55|0
1646064040000|2022-02-28 16:00:40|14733.42|14733.42|14728.36|14728.36|14733.42|14733.42|14728.36|14728.36|0
1646064050000|2022-02-28 16:00:50|14730|14730|14729.28|14729.28|14730|14730|14728.16|14728.16|0
1646064060000|2022-02-28 16:01:00|14728.46|14728.46|14726.79|14726.79|14728.46|14728.46|14726.79|14726.79|0
1646064070000|2022-02-28 16:01:10|14727.73|14727.73|14727.17|14727.17|14727.73|14727.73|14727.17|14727.17|0
1646064080000|2022-02-28 16:01:20|14726.61|14726.61|14726.61|14726.61|14726.61|14726.61|14726.61|14726.61|0
1646064090000|2022-02-28 16:01:30|14723.75|14723.75|14722.25|14722.25|14723.75|14723.75|14722.25|14722.25|0
1646064100000|2022-02-28 16:01:40|14722.8|14722.8|14722.8|14722.8|14722.8|14722.8|14722.8|14722.8|0
1646064110000|2022-02-28 16:01:50|14722.25|14722.25|14722.25|14722.25|14722.25|14722.25|14722.25|14722.25|0
1646064120000|2022-02-28 16:02:00|14722.8|14722.8|14722.8|14722.8|14722.8|14722.8|14722.8|14722.8|0
1646064140000|2022-02-28 16:02:20|14723.72|14723.72|14723.72|14723.72|14723.72|14723.72|14722.04|14722.04|0
1646064160000|2022-02-28 16:02:40|14722.6|14722.6|14723.22|14723.22|14723.22|14723.22|14722.04|14722.04|0
1646064170000|2022-02-28 16:02:50|14722.3|14722.3|14722.3|14722.3|14722.3|14722.3|14722.3|14722.3|0
1646064180000|2022-02-28 16:03:00|14720.87|14720.87|14722.54|14722.54|14723.1|14723.1|14720.87|14720.87|0
1646064190000|2022-02-28 16:03:10|14723.46|14723.46|14713.81|14713.81|14723.46|14723.46|14713.46|14713.46|0
1646064200000|2022-02-28 16:03:20|14714.62|14714.62|14714.07|14714.07|14714.62|14714.62|14714.07|14714.07|0
1646064210000|2022-02-28 16:03:30|14713.67|14713.67|14713.67|14713.67|14713.67|14713.67|14713.67|14713.67|0
1646064220000|2022-02-28 16:03:40|14715.5|14715.5|14716.41|14716.41|14716.41|14716.41|14715.5|14715.5|0
1646064230000|2022-02-28 16:03:50|14716.88|14716.88|14716.88|14716.88|14716.88|14716.88|14716.88|14716.88|0
1646064240000|2022-02-28 16:04:00|14715.21|14715.21|14715.77|14715.77|14715.77|14715.77|14715.21|14715.21|0
1646064250000|2022-02-28 16:04:10|14717.2|14717.2|14725.61|14725.61|14725.61|14725.61|14717.2|14717.2|0
1646064260000|2022-02-28 16:04:20|14724.49|14724.49|14723.17|14723.17|14724.49|14724.49|14722.71|14722.71|0
1646064280000|2022-02-28 16:04:40|14724.09|14724.09|14724.09|14724.09|14724.09|14724.09|14724.09|14724.09|0
1646064290000|2022-02-28 16:04:50|14725|14725|14724.85|14724.85|14725.41|14725.41|14724.85|14724.85|0
1646064300000|2022-02-28 16:05:00|14725.32|14725.32|14727.56|14727.56|14727.56|14727.56|14725.32|14725.32|0
1646064310000|2022-02-28 16:05:10|14727|14727|14726.08|14726.08|14727|14727|14726.08|14726.08|0
1646064320000|2022-02-28 16:05:20|14724.97|14724.97|14724.41|14724.41|14724.97|14724.97|14724.41|14724.41|0
1646064340000|2022-02-28 16:05:40|14727.65|14727.65|14728.77|14728.77|14728.77|14728.77|14727.65|14727.65|0
1646064360000|2022-02-28 16:06:00|14731.64|14731.64|14734.74|14734.74|14734.74|14734.74|14731.64|14731.64|0
1646064370000|2022-02-28 16:06:10|14735.66|14735.66|14734.29|14734.29|14735.66|14735.66|14734.29|14734.29|0
1646064380000|2022-02-28 16:06:20|14736.12|14736.12|14736.12|14736.12|14736.12|14736.12|14735.66|14735.66|0
1646064400000|2022-02-28 16:06:40|14737.03|14737.03|14737.03|14737.03|14737.03|14737.03|14737.03|14737.03|0
1646064420000|2022-02-28 16:07:00|14737.59|14737.59|14737.59|14737.59|14737.59|14737.59|14737.59|14737.59|0
1646064430000|2022-02-28 16:07:10|14734.72|14734.72|14736.35|14736.35|14736.35|14736.35|14734.72|14734.72|0
1646064440000|2022-02-28 16:07:20|14737.17|14737.17|14738.04|14738.04|14738.04|14738.04|14737.17|14737.17|0
1646064450000|2022-02-28 16:07:30|14738.25|14738.25|14738.25|14738.25|14738.25|14738.25|14738.25|14738.25|0
1646064470000|2022-02-28 16:07:50|14740.08|14740.08|14745.3|14745.3|14745.3|14745.3|14739.16|14739.16|0
1646064490000|2022-02-28 16:08:10|14745.86|14745.86|14746.31|14746.31|14747.23|14747.23|14745.86|14745.86|0
1646064500000|2022-02-28 16:08:20|14745.4|14745.4|14745.4|14745.4|14745.4|14745.4|14745.4|14745.4|0
1646064510000|2022-02-28 16:08:30|14747.75|14747.75|14749.18|14749.18|14750.62|14750.62|14747.75|14747.75|0
1646064530000|2022-02-28 16:08:50|14749.39|14749.39|14749.39|14749.39|14749.39|14749.39|14749.39|14749.39|0
1646064540000|2022-02-28 16:09:00|14747.56|14747.56|14747.56|14747.56|14747.56|14747.56|14747.56|14747.56|0
1646064560000|2022-02-28 16:09:20|14748.68|14748.68|14748.12|14748.12|14748.68|14748.68|14748.12|14748.12|0
1646064580000|2022-02-28 16:09:40|14746.68|14746.68|14740.69|14740.69|14748.12|14748.12|14740.69|14740.69|0
1646064590000|2022-02-28 16:09:50|14740.49|14740.49|14741.48|14741.48|14741.48|14741.48|14739.57|14739.57|0
1646064600000|2022-02-28 16:10:00|14739.65|14739.65|14739.65|14739.65|14739.65|14739.65|14739.65|14739.65|0
1646064610000|2022-02-28 16:10:10|14739.09|14739.09|14728.85|14728.85|14739.09|14739.09|14728.85|14728.85|0
1646064620000|2022-02-28 16:10:20|14730.28|14730.28|14730.28|14730.28|14730.28|14730.28|14730.28|14730.28|0
1646064630000|2022-02-28 16:10:30|14731.72|14731.72|14731.72|14731.72|14731.72|14731.72|14731.72|14731.72|0
1646064640000|2022-02-28 16:10:40|14728.97|14728.97|14728.97|14728.97|14728.97|14728.97|14728.97|14728.97|0
1646064660000|2022-02-28 16:11:00|14727.56|14727.56|14717.35|14717.35|14727.56|14727.56|14717.35|14717.35|0
1646064670000|2022-02-28 16:11:10|14716.95|14716.95|14714.88|14714.88|14716.95|14716.95|14714.88|14714.88|0
1646064710000|2022-02-28 16:11:50|14713.25|14713.25|14719.88|14719.88|14719.88|14719.88|14713.25|14713.25|0
1646064720000|2022-02-28 16:12:00|14721.71|14721.71|14719.88|14719.88|14721.71|14721.71|14719.88|14719.88|0
1646064730000|2022-02-28 16:12:10|14720.35|14720.35|14722.8|14722.8|14722.8|14722.8|14720.35|14720.35|0
1646064750000|2022-02-28 16:12:30|14720.57|14720.57|14721.12|14721.12|14721.12|14721.12|14720.57|14720.57|0
1646064770000|2022-02-28 16:12:50|14722.04|14722.04|14722.04|14722.04|14722.04|14722.04|14722.04|14722.04|0
1646064780000|2022-02-28 16:13:00|14722.49|14722.49|14724.16|14724.16|14724.16|14724.16|14722.49|14722.49|0
1646064790000|2022-02-28 16:13:10|14724.72|14724.72|14723.81|14723.81|14724.73|14724.73|14723.81|14723.81|0
1646064800000|2022-02-28 16:13:20|14726.26|14726.26|14726.72|14726.72|14726.72|14726.72|14726.26|14726.26|0
1646064810000|2022-02-28 16:13:30|14725.29|14725.29|14720.84|14720.84|14725.29|14725.29|14720.84|14720.84|0
1646064820000|2022-02-28 16:13:40|14720.38|14720.38|14720.38|14720.38|14720.38|14720.38|14720.38|14720.38|0
1646064830000|2022-02-28 16:13:50|14719.57|14719.57|14719.71|14719.71|14719.71|14719.71|14717.74|14717.74|0
1646064840000|2022-02-28 16:14:00|14719.51|14719.51|14718.69|14718.69|14719.51|14719.51|14718.69|14718.69|0
1646064850000|2022-02-28 16:14:10|14719.16|14719.16|14719.16|14719.16|14719.16|14719.16|14719.16|14719.16|0
1646064860000|2022-02-28 16:14:20|14719.72|14719.72|14718.41|14718.41|14719.72|14719.72|14717.47|14717.47|0
1646064870000|2022-02-28 16:14:30|14718.82|14718.82|14718.82|14718.82|14718.82|14718.82|14718.82|14718.82|0
1646064880000|2022-02-28 16:14:40|14718.36|14718.36|14716.79|14716.79|14718.36|14718.36|14716.79|14716.79|0
1646064890000|2022-02-28 16:14:50|14717.35|14717.35|14717.35|14717.35|14717.35|14717.35|14717.35|14717.35|0
1646064900000|2022-02-28 16:15:00|14718.26|14718.26|14717.81|14717.81|14719.64|14719.64|14717.35|14717.35|0
1646064910000|2022-02-28 16:15:10|14718.03|14718.03|14719.86|14719.86|14719.86|14719.86|14718.03|14718.03|0
1646064920000|2022-02-28 16:15:20|14719.39|14719.39|14721.02|14721.02|14721.02|14721.02|14719.39|14719.39|0
1646064930000|2022-02-28 16:15:30|14720.8|14720.8|14722.23|14722.23|14723.67|14723.67|14720.8|14720.8|0
1646064950000|2022-02-28 16:15:50|14723.87|14723.87|14723.87|14723.87|14723.87|14723.87|14723.87|14723.87|0
1646064960000|2022-02-28 16:16:00|14726.74|14726.74|14730.15|14730.15|14730.71|14730.71|14726.74|14726.74|0
1646064980000|2022-02-28 16:16:20|14731.35|14731.35|14731.76|14731.76|14731.76|14731.76|14731.35|14731.35|0
1646065000000|2022-02-28 16:16:40|14731.26|14731.26|14731.26|14731.26|14731.26|14731.26|14731.26|14731.26|0
1646065010000|2022-02-28 16:16:50|14731.76|14731.76|14731.59|14731.59|14733.23|14733.23|14731.59|14731.59|0
1646065040000|2022-02-28 16:17:20|14729.96|14729.96|14727.11|14727.11|14729.96|14729.96|14727.11|14727.11|0
1646065050000|2022-02-28 16:17:30|14728.03|14728.03|14728.03|14728.03|14728.03|14728.03|14728.03|14728.03|0
1646065060000|2022-02-28 16:17:40|14728.58|14728.58|14728.84|14728.84|14728.84|14728.84|14728.03|14728.03|0
1646065070000|2022-02-28 16:17:50|14729.34|14729.34|14729.34|14729.34|14729.34|14729.34|14729.34|14729.34|0
1646065090000|2022-02-28 16:18:10|14730.26|14730.26|14730.73|14730.73|14730.73|14730.73|14730.26|14730.26|0
1646065100000|2022-02-28 16:18:20|14731.2|14731.2|14732.49|14732.49|14732.49|14732.49|14731.2|14731.2|0
1646065110000|2022-02-28 16:18:30|14733.92|14733.92|14739.5|14739.5|14739.96|14739.96|14733.16|14733.16|0
1646065120000|2022-02-28 16:18:40|14739.04|14739.04|14737.2|14737.2|14739.5|14739.5|14737.2|14737.2|0
1646065130000|2022-02-28 16:18:50|14738.14|14738.14|14739.97|14739.97|14739.97|14739.97|14738.14|14738.14|0
1646065140000|2022-02-28 16:19:00|14739.15|14739.15|14739.15|14739.15|14739.15|14739.15|14739.15|14739.15|0
1646065160000|2022-02-28 16:19:20|14738.24|14738.24|14738.24|14738.24|14738.24|14738.24|14738.24|14738.24|0
1646065170000|2022-02-28 16:19:30|14737.12|14737.12|14737.68|14737.68|14737.68|14737.68|14737.12|14737.12|0
1646065180000|2022-02-28 16:19:40|14737.12|14737.12|14736.57|14736.57|14737.12|14737.12|14736.57|14736.57|0
1646065190000|2022-02-28 16:19:50|14733.7|14733.7|14733.9|14733.9|14733.9|14733.9|14733.7|14733.7|0
1646065200000|2022-02-28 16:20:00|14734.13|14734.13|14736.04|14736.04|14736.04|14736.04|14733.13|14733.13|0
1646065210000|2022-02-28 16:20:10|14735.83|14735.83|14735.63|14735.63|14735.83|14735.83|14735.63|14735.63|0
1646065220000|2022-02-28 16:20:20|14737.86|14737.86|14739.79|14739.79|14739.79|14739.79|14737.86|14737.86|0
1646065230000|2022-02-28 16:20:30|14740.79|14740.79|14742.15|14742.15|14742.15|14742.15|14739.79|14739.79|0
1646065240000|2022-02-28 16:20:40|14747.36|14747.36|14747.86|14747.86|14747.86|14747.86|14746.43|14746.43|0
1646065250000|2022-02-28 16:20:50|14750.21|14750.21|14750.21|14750.21|14750.21|14750.21|14748.77|14748.77|0
1646065260000|2022-02-28 16:21:00|14751.12|14751.12|14748.75|14748.75|14751.12|14751.12|14747.8|14747.8|0
1646065270000|2022-02-28 16:21:10|14747.8|14747.8|14747.8|14747.8|14747.8|14747.8|14747.8|14747.8|0
1646065280000|2022-02-28 16:21:20|14745.98|14745.98|14743.22|14743.22|14745.98|14745.98|14743.22|14743.22|0
1646065290000|2022-02-28 16:21:30|14744.04|14744.04|14744.86|14744.86|14744.86|14744.86|14744.04|14744.04|0
1646065300000|2022-02-28 16:21:40|14745.33|14745.33|14745.33|14745.33|14745.33|14745.33|14745.33|14745.33|0
1646065310000|2022-02-28 16:21:50|14745.53|14745.53|14745.74|14745.74|14745.74|14745.74|14745.53|14745.53|0
1646065340000|2022-02-28 16:22:20|14746.3|14746.3|14746.98|14746.98|14746.98|14746.98|14746.3|14746.3|0
1646065370000|2022-02-28 16:22:50|14747.89|14747.89|14747.89|14747.89|14747.89|14747.89|14747.89|14747.89|0
1646065390000|2022-02-28 16:23:10|14746.06|14746.06|14745.86|14745.86|14746.27|14746.27|14745.86|14745.86|0
1646065400000|2022-02-28 16:23:20|14746.67|14746.67|14747.23|14747.23|14747.23|14747.23|14746.67|14746.67|0
1646065410000|2022-02-28 16:23:30|14746.77|14746.77|14748.27|14748.27|14748.27|14748.27|14746.77|14746.77|0
1646065420000|2022-02-28 16:23:40|14747.8|14747.8|14746.99|14746.99|14747.8|14747.8|14746.99|14746.99|0
1646065430000|2022-02-28 16:23:50|14746.51|14746.51|14747.66|14747.66|14749.9|14749.9|14746.51|14746.51|0
1646065440000|2022-02-28 16:24:00|14748.13|14748.13|14748.13|14748.13|14748.13|14748.13|14748.13|14748.13|0
1646065450000|2022-02-28 16:24:10|14747.22|14747.22|14747.22|14747.22|14747.22|14747.22|14747.22|14747.22|0
1646065460000|2022-02-28 16:24:20|14747.43|14747.43|14746.93|14746.93|14747.43|14747.43|14746.93|14746.93|0
1646065470000|2022-02-28 16:24:30|14747.49|14747.49|14747.49|14747.49|14747.49|14747.49|14747.49|14747.49|0
1646065480000|2022-02-28 16:24:40|14746.05|14746.05|14743.46|14743.46|14746.05|14746.05|14743.46|14743.46|0
1646065490000|2022-02-28 16:24:50|14742.52|14742.52|14741.7|14741.7|14742.52|14742.52|14741.7|14741.7|0
1646065500000|2022-02-28 16:25:00|14740.8|14740.8|14739.29|14739.29|14741.26|14741.26|14739.29|14739.29|0
1646065510000|2022-02-28 16:25:10|14740.4|14740.4|14739.59|14739.59|14740.4|14740.4|14739.59|14739.59|0
1646065520000|2022-02-28 16:25:20|14738.67|14738.67|14736.02|14736.02|14738.67|14738.67|14736.02|14736.02|0
1646065530000|2022-02-28 16:25:30|14734.59|14734.59|14733.26|14733.26|14734.59|14734.59|14733.26|14733.26|0
1646065550000|2022-02-28 16:25:50|14732.32|14732.32|14732.32|14732.32|14732.32|14732.32|14732.32|14732.32|0
1646065560000|2022-02-28 16:26:00|14731.62|14731.62|14730.59|14730.59|14731.62|14731.62|14729.68|14729.68|0
1646065570000|2022-02-28 16:26:10|14726.29|14726.29|14726.75|14726.75|14726.75|14726.75|14726.29|14726.29|0
1646065580000|2022-02-28 16:26:20|14728.18|14728.18|14728.39|14728.39|14728.39|14728.39|14728.18|14728.18|0
1646065590000|2022-02-28 16:26:30|14729.41|14729.41|14736.47|14736.47|14736.47|14736.47|14729.41|14729.41|0
1646065600000|2022-02-28 16:26:40|14738.3|14738.3|14738.62|14738.62|14740.16|14740.16|14737.8|14737.8|0
1646065620000|2022-02-28 16:27:00|14739.54|14739.54|14744.73|14744.73|14745.25|14745.25|14739.31|14739.31|0
1646065630000|2022-02-28 16:27:10|14745.55|14745.55|14746.05|14746.05|14746.96|14746.96|14745.55|14745.55|0
1646065640000|2022-02-28 16:27:20|14744.41|14744.41|14745.4|14745.4|14745.84|14745.84|14744.41|14744.41|0
1646065660000|2022-02-28 16:27:40|14746.31|14746.31|14746.31|14746.31|14746.31|14746.31|14746.31|14746.31|0
1646065670000|2022-02-28 16:27:50|14747.25|14747.25|14749.48|14749.48|14749.48|14749.48|14746.17|14746.17|0
1646065680000|2022-02-28 16:28:00|14748.54|14748.54|14748.54|14748.54|14749.36|14749.36|14747.72|14747.72|0
1646065690000|2022-02-28 16:28:10|14747.72|14747.72|14744.51|14744.51|14749.11|14749.11|14744.51|14744.51|0
1646065700000|2022-02-28 16:28:20|14745.5|14745.5|14746.85|14746.85|14746.85|14746.85|14745|14745|0
1646065710000|2022-02-28 16:28:30|14748.68|14748.68|14753.34|14753.34|14754.16|14754.16|14748.68|14748.68|0
1646065720000|2022-02-28 16:28:40|14754.46|14754.46|14759.36|14759.36|14760.99|14760.99|14754.46|14754.46|0
1646065730000|2022-02-28 16:28:50|14759.81|14759.81|14760.07|14760.07|14761.51|14761.51|14759.52|14759.52|0
1646065740000|2022-02-28 16:29:00|14759.26|14759.26|14756.91|14756.91|14759.46|14759.46|14756.67|14756.67|0
1646065750000|2022-02-28 16:29:10|14757.82|14757.82|14759.7|14759.7|14759.7|14759.7|14756.85|14756.85|0
1646065760000|2022-02-28 16:29:20|14761.14|14761.14|14762.05|14762.05|14762.05|14762.05|14761.14|14761.14|0
1646065770000|2022-02-28 16:29:30|14761.9|14761.9|14756.82|14756.82|14761.9|14761.9|14756.82|14756.82|0
1646065780000|2022-02-28 16:29:40|14758.46|14758.46|14758.6|14758.6|14759.42|14759.42|14756.15|14756.15|0
1646065790000|2022-02-28 16:29:50|14760.24|14760.24|14758.37|14758.37|14760.24|14760.24|14756.78|14756.78|0
1646122500000|2022-03-01 08:15:00|14778.27|14778.27|14771.99|14771.99|14778.27|14778.27|14769.25|14769.25|0
1646122510000|2022-03-01 08:15:10|14770.36|14770.36|14769.46|14769.46|14770.36|14770.36|14769.46|14769.46|0
1646122520000|2022-03-01 08:15:20|14768.65|14768.65|14773.19|14773.19|14773.19|14773.19|14768.65|14768.65|0
1646122530000|2022-03-01 08:15:30|14774.62|14774.62|14777.05|14777.05|14777.05|14777.05|14774.62|14774.62|0
1646122540000|2022-03-01 08:15:40|14774.6|14774.6|14771.53|14771.53|14774.6|14774.6|14771.53|14771.53|0
1646122550000|2022-03-01 08:15:50|14769.47|14769.47|14762.37|14762.37|14769.47|14769.47|14762.37|14762.37|0
1646122560000|2022-03-01 08:16:00|14765.24|14765.24|14768.81|14768.81|14769.27|14769.27|14765.24|14765.24|0
1646122570000|2022-03-01 08:16:10|14766.46|14766.46|14766.46|14766.46|14766.46|14766.46|14766.46|14766.46|0
1646122580000|2022-03-01 08:16:20|14765.05|14765.05|14762.45|14762.45|14767.87|14767.87|14762.45|14762.45|0
1646122600000|2022-03-01 08:16:40|14758.37|14758.37|14751.2|14751.2|14758.37|14758.37|14751.2|14751.2|0
1646122610000|2022-03-01 08:16:50|14750.97|14750.97|14750.97|14750.97|14750.97|14750.97|14750.97|14750.97|0
1646122620000|2022-03-01 08:17:00|14756.71|14756.71|14758.14|14758.14|14758.14|14758.14|14753.84|14753.84|0
1646122630000|2022-03-01 08:17:10|14759.06|14759.06|14756.19|14756.19|14759.06|14759.06|14756.19|14756.19|0
1646122640000|2022-03-01 08:17:20|14753.4|14753.4|14744.51|14744.51|14753.4|14753.4|14744.51|14744.51|0
1646122650000|2022-03-01 08:17:30|14743.6|14743.6|14733.1|14733.1|14743.6|14743.6|14733.1|14733.1|0
1646122660000|2022-03-01 08:17:40|14734.53|14734.53|14738.19|14738.19|14738.19|14738.19|14734.53|14734.53|0
1646122680000|2022-03-01 08:18:00|14739.63|14739.63|14741|14741|14741|14741|14739.63|14739.63|0
1646122690000|2022-03-01 08:18:10|14746.6|14746.6|14749.91|14749.91|14749.91|14749.91|14746.6|14746.6|0
1646122700000|2022-03-01 08:18:20|14752.36|14752.36|14756.92|14756.92|14758.95|14758.95|14752.36|14752.36|0
1646122710000|2022-03-01 08:18:30|14758.56|14758.56|14758.56|14758.56|14758.56|14758.56|14758.56|14758.56|0
1646122720000|2022-03-01 08:18:40|14760.19|14760.19|14763.06|14763.06|14763.06|14763.06|14760.19|14760.19|0
1646122730000|2022-03-01 08:18:50|14763.88|14763.88|14759.89|14759.89|14763.88|14763.88|14759.89|14759.89|0
1646122740000|2022-03-01 08:19:00|14757.43|14757.43|14755.02|14755.02|14757.43|14757.43|14754.57|14754.57|0
1646122790000|2022-03-01 08:19:50|14757.89|14757.89|14758.61|14758.61|14758.61|14758.61|14756.98|14756.98|0
1646122800000|2022-03-01 08:20:00|14755.87|14755.87|14755.87|14755.87|14755.87|14755.87|14755.87|14755.87|0
1646122810000|2022-03-01 08:20:10|14754.23|14754.23|14752.41|14752.41|14754.23|14754.23|14752.41|14752.41|0
1646122820000|2022-03-01 08:20:20|14750.97|14750.97|14750.97|14750.97|14750.97|14750.97|14750.97|14750.97|0
1646122840000|2022-03-01 08:20:40|14746.73|14746.73|14746.73|14746.73|14746.73|14746.73|14746.73|14746.73|0
1646122850000|2022-03-01 08:20:50|14744.5|14744.5|14744.5|14744.5|14744.5|14744.5|14744.5|14744.5|0
1646122860000|2022-03-01 08:21:00|14741.23|14741.23|14733.99|14733.99|14741.23|14741.23|14733.99|14733.99|0
1646122870000|2022-03-01 08:21:10|14733.55|14733.55|14725.09|14725.09|14733.55|14733.55|14725.09|14725.09|0
1646122880000|2022-03-01 08:21:20|14723.09|14723.09|14737.47|14737.47|14737.47|14737.47|14723.09|14723.09|0
1646122890000|2022-03-01 08:21:30|14740.22|14740.22|14740.22|14740.22|14740.22|14740.22|14740.22|14740.22|0
1646122910000|2022-03-01 08:21:50|14741.63|14741.63|14742.12|14742.12|14742.12|14742.12|14740.69|14740.69|0
1646122920000|2022-03-01 08:22:00|14739.25|14739.25|14737.42|14737.42|14739.25|14739.25|14737.42|14737.42|0
1646122930000|2022-03-01 08:22:10|14735.75|14735.75|14735.75|14735.75|14735.75|14735.75|14735.75|14735.75|0
1646122940000|2022-03-01 08:22:20|14734.32|14734.32|14733.37|14733.37|14734.32|14734.32|14733.37|14733.37|0
1646122950000|2022-03-01 08:22:30|14731.54|14731.54|14731.54|14731.54|14731.54|14731.54|14731.54|14731.54|0
1646122960000|2022-03-01 08:22:40|14732.98|14732.98|14732.98|14732.98|14732.98|14732.98|14732.98|14732.98|0
1646122970000|2022-03-01 08:22:50|14730.79|14730.79|14727.8|14727.8|14730.79|14730.79|14727.8|14727.8|0
1646122980000|2022-03-01 08:23:00|14724.32|14724.32|14724.32|14724.32|14724.32|14724.32|14724.32|14724.32|0
1646122990000|2022-03-01 08:23:10|14721.25|14721.25|14719.72|14719.72|14721.25|14721.25|14719.72|14719.72|0
1646123000000|2022-03-01 08:23:20|14716.06|14716.06|14704.19|14704.19|14716.06|14716.06|14702.76|14702.76|0
1646123020000|2022-03-01 08:23:40|14701.44|14701.44|14702.32|14702.32|14702.32|14702.32|14698.01|14698.01|0
1646123030000|2022-03-01 08:23:50|14702.77|14702.77|14701.65|14701.65|14702.77|14702.77|14700.25|14700.25|0
1646123040000|2022-03-01 08:24:00|14704.1|14704.1|14711.85|14711.85|14714.59|14714.59|14703.28|14703.28|0
1646123050000|2022-03-01 08:24:10|14712.96|14712.96|14712.96|14712.96|14714.4|14714.4|14712.96|14712.96|0
1646123070000|2022-03-01 08:24:30|14712.49|14712.49|14714.13|14714.13|14714.13|14714.13|14712.49|14712.49|0
1646123080000|2022-03-01 08:24:40|14713.31|14713.31|14713.31|14713.31|14713.31|14713.31|14713.31|14713.31|0
1646123090000|2022-03-01 08:24:50|14712.86|14712.86|14717.4|14717.4|14717.4|14717.4|14712.86|14712.86|0
1646123100000|2022-03-01 08:25:00|14715.97|14715.97|14714.54|14714.54|14715.97|14715.97|14714.54|14714.54|0
1646123110000|2022-03-01 08:25:10|14716.99|14716.99|14730.92|14730.92|14731.74|14731.74|14715.8|14715.8|0
1646123120000|2022-03-01 08:25:20|14732.97|14732.97|14729.09|14729.09|14732.97|14732.97|14729.09|14729.09|0
1646123130000|2022-03-01 08:25:30|14728.62|14728.62|14728.62|14728.62|14728.62|14728.62|14728.62|14728.62|0
1646123140000|2022-03-01 08:25:40|14733.52|14733.52|14733.52|14733.52|14733.52|14733.52|14733.52|14733.52|0
1646123150000|2022-03-01 08:25:50|14733.05|14733.05|14725.62|14725.62|14733.05|14733.05|14725.62|14725.62|0
1646123160000|2022-03-01 08:26:00|14719.88|14719.88|14723.25|14723.25|14725.1|14725.1|14719.88|14719.88|0
1646123190000|2022-03-01 08:26:30|14722.39|14722.39|14726.28|14726.28|14726.28|14726.28|14722.39|14722.39|0
1646123200000|2022-03-01 08:26:40|14727.72|14727.72|14726.08|14726.08|14727.72|14727.72|14726.08|14726.08|0
1646123210000|2022-03-01 08:26:50|14727|14727|14728.11|14728.11|14728.11|14728.11|14727|14727|0
1646123220000|2022-03-01 08:27:00|14727.55|14727.55|14727.55|14727.55|14727.55|14727.55|14727.55|14727.55|0
1646123230000|2022-03-01 08:27:10|14730.42|14730.42|14733.94|14733.94|14734.41|14734.41|14730.42|14730.42|0
1646123250000|2022-03-01 08:27:30|14731.2|14731.2|14728.33|14728.33|14731.2|14731.2|14728.33|14728.33|0
1646123260000|2022-03-01 08:27:40|14729.76|14729.76|14729.76|14729.76|14729.76|14729.76|14729.76|14729.76|0
1646123270000|2022-03-01 08:27:50|14729.21|14729.21|14730.64|14730.64|14730.64|14730.64|14729.21|14729.21|0
1646123280000|2022-03-01 08:28:00|14731.11|14731.11|14731.32|14731.32|14731.32|14731.32|14731.11|14731.11|0
1646123290000|2022-03-01 08:28:10|14734.6|14734.6|14736.43|14736.43|14736.43|14736.43|14734.6|14734.6|0
1646123300000|2022-03-01 08:28:20|14737.34|14737.34|14737.34|14737.34|14737.34|14737.34|14737.34|14737.34|0
1646123310000|2022-03-01 08:28:30|14737.96|14737.96|14737.96|14737.96|14737.96|14737.96|14737.96|14737.96|0
1646123320000|2022-03-01 08:28:40|14740.76|14740.76|14761.3|14761.3|14761.3|14761.3|14740.76|14740.76|0
1646123340000|2022-03-01 08:29:00|14759.47|14759.47|14759.47|14759.47|14759.47|14759.47|14759.47|14759.47|0
1646123350000|2022-03-01 08:29:10|14761.93|14761.93|14777.36|14777.36|14777.36|14777.36|14761.93|14761.93|0
1646123360000|2022-03-01 08:29:20|14775.93|14775.93|14776.74|14776.74|14776.74|14776.74|14775.11|14775.11|0
1646123370000|2022-03-01 08:29:30|14775.11|14775.11|14766.87|14766.87|14775.11|14775.11|14765.23|14765.23|0
1646123380000|2022-03-01 08:29:40|14765.04|14765.04|14763.21|14763.21|14765.04|14765.04|14763.21|14763.21|0
1646123410000|2022-03-01 08:30:10|14760.98|14760.98|14761.17|14761.17|14762.81|14762.81|14760.98|14760.98|0
1646123420000|2022-03-01 08:30:20|14761.73|14761.73|14761.73|14761.73|14761.73|14761.73|14761.73|14761.73|0
1646123430000|2022-03-01 08:30:30|14760.82|14760.82|14760.82|14760.82|14760.82|14760.82|14760.82|14760.82|0
1646123440000|2022-03-01 08:30:40|14756.84|14756.84|14754.49|14754.49|14756.84|14756.84|14754.49|14754.49|0
1646123460000|2022-03-01 08:31:00|14753.57|14753.57|14753.57|14753.57|14753.57|14753.57|14753.57|14753.57|0
1646123480000|2022-03-01 08:31:20|14754.13|14754.13|14754.13|14754.13|14754.13|14754.13|14754.13|14754.13|0
1646123490000|2022-03-01 08:31:30|14753.21|14753.21|14747.44|14747.44|14753.21|14753.21|14747.44|14747.44|0
1646123500000|2022-03-01 08:31:40|14745.8|14745.8|14741.85|14741.85|14745.8|14745.8|14741.63|14741.63|0
1646123520000|2022-03-01 08:32:00|14743.22|14743.22|14743.22|14743.22|14743.22|14743.22|14743.22|14743.22|0
1646123540000|2022-03-01 08:32:20|14740.36|14740.36|14732.67|14732.67|14740.36|14740.36|14731.56|14731.56|0
1646123570000|2022-03-01 08:32:50|14735.18|14735.18|14735.59|14735.59|14735.59|14735.59|14735.18|14735.18|0
1646123590000|2022-03-01 08:33:10|14729.85|14729.85|14732.72|14732.72|14732.72|14732.72|14729.85|14729.85|0
1646123600000|2022-03-01 08:33:20|14734.55|14734.55|14738.27|14738.27|14738.27|14738.27|14734.55|14734.55|0
1646123610000|2022-03-01 08:33:30|14739.09|14739.09|14741.84|14741.84|14741.84|14741.84|14739.09|14739.09|0
1646123620000|2022-03-01 08:33:40|14743.25|14743.25|14753.59|14753.59|14753.59|14753.59|14743.25|14743.25|0
1646123640000|2022-03-01 08:34:00|14751.95|14751.95|14750.58|14750.58|14751.95|14751.95|14750.58|14750.58|0
1646123670000|2022-03-01 08:34:30|14746.28|14746.28|14747.71|14747.71|14747.71|14747.71|14746.28|14746.28|0
1646123690000|2022-03-01 08:34:50|14743.62|14743.62|14743.62|14743.62|14743.62|14743.62|14743.62|14743.62|0
1646123700000|2022-03-01 08:35:00|14746.49|14746.49|14744.26|14744.26|14746.49|14746.49|14744.26|14744.26|0
1646123710000|2022-03-01 08:35:10|14745.18|14745.18|14753.88|14753.88|14753.88|14753.88|14745.18|14745.18|0
1646123720000|2022-03-01 08:35:20|14753.06|14753.06|14753.06|14753.06|14753.06|14753.06|14753.06|14753.06|0
1646123750000|2022-03-01 08:35:50|14751.43|14751.43|14751.43|14751.43|14751.43|14751.43|14751.43|14751.43|0
1646123760000|2022-03-01 08:36:00|14749.75|14749.75|14749.3|14749.3|14749.75|14749.75|14749.3|14749.3|0
1646123780000|2022-03-01 08:36:20|14750.11|14750.11|14750.11|14750.11|14750.11|14750.11|14750.11|14750.11|0
1646123790000|2022-03-01 08:36:30|14752.1|14752.1|14758.07|14758.07|14758.07|14758.07|14752.1|14752.1|0
1646123800000|2022-03-01 08:36:40|14759.9|14759.9|14757.69|14757.69|14759.9|14759.9|14757.69|14757.69|0
1646123810000|2022-03-01 08:36:50|14755.86|14755.86|14757.69|14757.69|14757.69|14757.69|14755.86|14755.86|0
1646123820000|2022-03-01 08:37:00|14753.38|14753.38|14747.24|14747.24|14753.38|14753.38|14747.24|14747.24|0
1646123830000|2022-03-01 08:37:10|14746.33|14746.33|14746.33|14746.33|14746.33|14746.33|14746.33|14746.33|0
1646123840000|2022-03-01 08:37:20|14745.33|14745.33|14748.08|14748.08|14748.08|14748.08|14745.33|14745.33|0
1646123860000|2022-03-01 08:37:40|14748.99|14748.99|14750.43|14750.43|14750.43|14750.43|14748.99|14748.99|0
1646123900000|2022-03-01 08:38:20|14751.34|14751.34|14751.34|14751.34|14751.34|14751.34|14751.34|14751.34|0
1646123940000|2022-03-01 08:39:00|14747.06|14747.06|14742.22|14742.22|14747.06|14747.06|14742.22|14742.22|0
1646123950000|2022-03-01 08:39:10|14742.84|14742.84|14744.51|14744.51|14744.51|14744.51|14742.84|14742.84|0
1646123960000|2022-03-01 08:39:20|14743.69|14743.69|14743.68|14743.68|14747.11|14747.11|14743.68|14743.68|0
1646123970000|2022-03-01 08:39:30|14743.13|14743.13|14743.13|14743.13|14743.13|14743.13|14743.13|14743.13|0
1646123980000|2022-03-01 08:39:40|14744.95|14744.95|14738.03|14738.03|14744.95|14744.95|14738.03|14738.03|0
1646123990000|2022-03-01 08:39:50|14737.53|14737.53|14735.08|14735.08|14737.53|14737.53|14735.08|14735.08|0
1646124010000|2022-03-01 08:40:10|14732.21|14732.21|14733.64|14733.64|14733.64|14733.64|14732.21|14732.21|0
1646124020000|2022-03-01 08:40:20|14732.21|14732.21|14738.01|14738.01|14738.48|14738.48|14732.21|14732.21|0
1646124030000|2022-03-01 08:40:30|14737.1|14737.1|14737.1|14737.1|14737.1|14737.1|14737.1|14737.1|0
1646124050000|2022-03-01 08:40:50|14738.93|14738.93|14739.75|14739.75|14739.75|14739.75|14738.93|14738.93|0
1646124060000|2022-03-01 08:41:00|14738.83|14738.83|14741.28|14741.28|14741.28|14741.28|14738.83|14738.83|0
1646124070000|2022-03-01 08:41:10|14739.45|14739.45|14736.94|14736.94|14739.45|14739.45|14735.82|14735.82|0
1646124110000|2022-03-01 08:41:50|14735.31|14735.31|14735.31|14735.31|14735.31|14735.31|14735.31|14735.31|0
1646124120000|2022-03-01 08:42:00|14733.48|14733.48|14725.2|14725.2|14733.48|14733.48|14725.2|14725.2|0
1646124130000|2022-03-01 08:42:10|14720.9|14720.9|14717.22|14717.22|14720.9|14720.9|14717.22|14717.22|0
1646124140000|2022-03-01 08:42:20|14717.69|14717.69|14715.39|14715.39|14718.16|14718.16|14713.43|14713.43|0
1646124160000|2022-03-01 08:42:40|14713.96|14713.96|14710.27|14710.27|14713.96|14713.96|14710.27|14710.27|0
1646124170000|2022-03-01 08:42:50|14710.89|14710.89|14710.89|14710.89|14710.89|14710.89|14710.89|14710.89|0
1646124180000|2022-03-01 08:43:00|14711.09|14711.09|14715.4|14715.4|14715.4|14715.4|14711.09|14711.09|0
1646124190000|2022-03-01 08:43:10|14713.96|14713.96|14713.96|14713.96|14713.96|14713.96|14713.96|14713.96|0
1646124200000|2022-03-01 08:43:20|14714.58|14714.58|14714.58|14714.58|14714.58|14714.58|14714.58|14714.58|0
1646124210000|2022-03-01 08:43:30|14712.94|14712.94|14711.53|14711.53|14713.36|14713.36|14710.61|14710.61|0
1646124220000|2022-03-01 08:43:40|14710.41|14710.41|14706.22|14706.22|14710.41|14710.41|14706.22|14706.22|0
1646124230000|2022-03-01 08:43:50|14706.84|14706.84|14703.12|14703.12|14706.84|14706.84|14703.12|14703.12|0
1646124240000|2022-03-01 08:44:00|14702.63|14702.63|14688.06|14688.06|14702.63|14702.63|14688.06|14688.06|0
1646124250000|2022-03-01 08:44:10|14688.62|14688.62|14693.62|14693.62|14693.68|14693.68|14688.62|14688.62|0
1646124260000|2022-03-01 08:44:20|14694.24|14694.24|14694.65|14694.65|14694.65|14694.65|14694.24|14694.24|0
1646124300000|2022-03-01 08:45:00|14694.45|14694.45|14694.45|14694.45|14694.45|14694.45|14694.45|14694.45|0
1646124310000|2022-03-01 08:45:10|14696.12|14696.12|14696.12|14696.12|14696.12|14696.12|14696.12|14696.12|0
1646124320000|2022-03-01 08:45:20|14695.18|14695.18|14695.18|14695.18|14695.18|14695.18|14695.18|14695.18|0
1646124340000|2022-03-01 08:45:40|14694.26|14694.26|14694.26|14694.26|14694.26|14694.26|14694.26|14694.26|0
1646124350000|2022-03-01 08:45:50|14691.18|14691.18|14691.18|14691.18|14691.18|14691.18|14691.18|14691.18|0
1646124370000|2022-03-01 08:46:10|14691.59|14691.59|14691.59|14691.59|14691.59|14691.59|14691.59|14691.59|0
1646124380000|2022-03-01 08:46:20|14704.6|14704.6|14710.13|14710.13|14710.13|14710.13|14704.6|14704.6|0
1646124390000|2022-03-01 08:46:30|14709.72|14709.72|14710.63|14710.63|14710.63|14710.63|14709.72|14709.72|0
1646124400000|2022-03-01 08:46:40|14710.16|14710.16|14713.24|14713.24|14713.24|14713.24|14710.16|14710.16|0
1646124410000|2022-03-01 08:46:50|14711.35|14711.35|14714.22|14714.22|14714.22|14714.22|14711.35|14711.35|0
1646124420000|2022-03-01 08:47:00|14715.13|14715.13|14713.7|14713.7|14715.13|14715.13|14713.7|14713.7|0
1646124430000|2022-03-01 08:47:10|14713.5|14713.5|14711.87|14711.87|14713.5|14713.5|14711.87|14711.87|0
1646124440000|2022-03-01 08:47:20|14710.95|14710.95|14710.54|14710.54|14710.95|14710.95|14710.54|14710.54|0
1646124450000|2022-03-01 08:47:30|14709.27|14709.27|14703.21|14703.21|14709.27|14709.27|14703.21|14703.21|0
1646124460000|2022-03-01 08:47:40|14701.97|14701.97|14701.56|14701.56|14701.97|14701.97|14701.56|14701.56|0
1646124470000|2022-03-01 08:47:50|14699.73|14699.73|14699.73|14699.73|14699.73|14699.73|14699.73|14699.73|0
1646124490000|2022-03-01 08:48:10|14697.9|14697.9|14697.9|14697.9|14697.9|14697.9|14697.9|14697.9|0
1646124500000|2022-03-01 08:48:20|14694.63|14694.63|14692.4|14692.4|14694.63|14694.63|14692.4|14692.4|0
1646124510000|2022-03-01 08:48:30|14689.66|14689.66|14685.54|14685.54|14689.66|14689.66|14684.83|14684.83|0
1646124520000|2022-03-01 08:48:40|14686.45|14686.45|14686.45|14686.45|14686.45|14686.45|14686.45|14686.45|0
1646124530000|2022-03-01 08:48:50|14685.54|14685.54|14684.62|14684.62|14685.54|14685.54|14684.62|14684.62|0
1646124540000|2022-03-01 08:49:00|14682.99|14682.99|14682.99|14682.99|14682.99|14682.99|14682.99|14682.99|0
1646124550000|2022-03-01 08:49:10|14684.82|14684.82|14684.82|14684.82|14684.82|14684.82|14684.82|14684.82|0
1646124560000|2022-03-01 08:49:20|14683.9|14683.9|14683.9|14683.9|14683.9|14683.9|14683.9|14683.9|0
1646124570000|2022-03-01 08:49:30|14679.6|14679.6|14679.6|14679.6|14679.6|14679.6|14679.6|14679.6|0
1646124580000|2022-03-01 08:49:40|14679.25|14679.25|14679.72|14679.72|14679.72|14679.72|14679.25|14679.25|0
1646124590000|2022-03-01 08:49:50|14677.93|14677.93|14677.93|14677.93|14677.93|14677.93|14677.93|14677.93|0
1646124600000|2022-03-01 08:50:00|14675.07|14675.07|14674.6|14674.6|14675.07|14675.07|14674.6|14674.6|0
1646124610000|2022-03-01 08:50:10|14677.34|14677.34|14676.87|14676.87|14677.34|14677.34|14676.42|14676.42|0
1646124620000|2022-03-01 08:50:20|14670.4|14670.4|14663.56|14663.56|14670.4|14670.4|14663.56|14663.56|0
1646124630000|2022-03-01 08:50:30|14662.65|14662.65|14662.65|14662.65|14662.65|14662.65|14662.65|14662.65|0
1646124640000|2022-03-01 08:50:40|14661.01|14661.01|14661.01|14661.01|14661.01|14661.01|14661.01|14661.01|0
1646124660000|2022-03-01 08:51:00|14660.1|14660.1|14662.45|14662.45|14662.45|14662.45|14660.1|14660.1|0
1646124670000|2022-03-01 08:51:10|14664.28|14664.28|14674.76|14674.76|14674.76|14674.76|14663.36|14663.36|0
1646124680000|2022-03-01 08:51:20|14672.93|14672.93|14672.93|14672.93|14672.93|14672.93|14672.93|14672.93|0
1646124690000|2022-03-01 08:51:30|14674.57|14674.57|14681.61|14681.61|14681.61|14681.61|14674.57|14674.57|0
1646124700000|2022-03-01 08:51:40|14682.55|14682.55|14683.82|14683.82|14683.82|14683.82|14682.55|14682.55|0
1646124710000|2022-03-01 08:51:50|14684.28|14684.28|14685.6|14685.6|14689.16|14689.16|14684.28|14684.28|0
1646124720000|2022-03-01 08:52:00|14685.14|14685.14|14684.53|14684.53|14685.14|14685.14|14684.32|14684.32|0
1646124730000|2022-03-01 08:52:10|14684.32|14684.32|14684.32|14684.32|14684.32|14684.32|14684.32|14684.32|0
1646124740000|2022-03-01 08:52:20|14681.58|14681.58|14681.58|14681.58|14681.58|14681.58|14681.58|14681.58|0
1646124770000|2022-03-01 08:52:50|14680.38|14680.38|14670.72|14670.72|14680.38|14680.38|14670.72|14670.72|0
1646124780000|2022-03-01 08:53:00|14668.36|14668.36|14668.36|14668.36|14668.36|14668.36|14668.36|14668.36|0
1646124790000|2022-03-01 08:53:10|14666.99|14666.99|14660.28|14660.28|14667.44|14667.44|14660.28|14660.28|0
1646124800000|2022-03-01 08:53:20|14657.93|14657.93|14657.93|14657.93|14657.93|14657.93|14657.93|14657.93|0
1646124810000|2022-03-01 08:53:30|14659.76|14659.76|14664.72|14664.72|14664.72|14664.72|14659.76|14659.76|0
1646124820000|2022-03-01 08:53:40|14665.54|14665.54|14663.9|14663.9|14665.54|14665.54|14663.9|14663.9|0
1646124860000|2022-03-01 08:54:20|14662.07|14662.07|14659.62|14659.62|14662.07|14662.07|14659.62|14659.62|0
1646124900000|2022-03-01 08:55:00|14658.59|14658.59|14658.59|14658.59|14658.59|14658.59|14658.59|14658.59|0
1646124910000|2022-03-01 08:55:10|14660.26|14660.26|14662.72|14662.72|14662.72|14662.72|14660.26|14660.26|0
1646124920000|2022-03-01 08:55:20|14662.25|14662.25|14663.52|14663.52|14663.52|14663.52|14662.25|14662.25|0
1646124930000|2022-03-01 08:55:30|14667.18|14667.18|14667.64|14667.64|14667.64|14667.64|14667.18|14667.18|0
1646124950000|2022-03-01 08:55:50|14666.82|14666.82|14665.23|14665.23|14666.82|14666.82|14665.23|14665.23|0
1646124960000|2022-03-01 08:56:00|14663.82|14663.82|14661.47|14661.47|14663.82|14663.82|14661.47|14661.47|0
1646124980000|2022-03-01 08:56:20|14661|14661|14657.12|14657.12|14661|14661|14657.12|14657.12|0
1646124990000|2022-03-01 08:56:30|14656.65|14656.65|14658.35|14658.35|14658.35|14658.35|14656.09|14656.09|0
1646125010000|2022-03-01 08:56:50|14658.9|14658.9|14658.9|14658.9|14658.9|14658.9|14658.9|14658.9|0
1646125030000|2022-03-01 08:57:10|14660.73|14660.73|14665.29|14665.29|14665.29|14665.29|14660.73|14660.73|0
1646125050000|2022-03-01 08:57:30|14665.75|14665.75|14665.75|14665.75|14665.75|14665.75|14665.75|14665.75|0
1646125060000|2022-03-01 08:57:40|14665.97|14665.97|14665.97|14665.97|14665.97|14665.97|14665.97|14665.97|0
1646125070000|2022-03-01 08:57:50|14666.37|14666.37|14675.37|14675.37|14675.37|14675.37|14666.37|14666.37|0
1646125100000|2022-03-01 08:58:20|14676.16|14676.16|14675.69|14675.69|14676.16|14676.16|14675.69|14675.69|0
1646125110000|2022-03-01 08:58:30|14676.09|14676.09|14673.78|14673.78|14676.09|14676.09|14673.78|14673.78|0
1646125150000|2022-03-01 08:59:10|14670.74|14670.74|14667.73|14667.73|14670.74|14670.74|14667.73|14667.73|0
1646125160000|2022-03-01 08:59:20|14668.85|14668.85|14668.85|14668.85|14668.85|14668.85|14668.85|14668.85|0
1646125180000|2022-03-01 08:59:40|14668.03|14668.03|14665.29|14665.29|14668.03|14668.03|14665.29|14665.29|0
1646125190000|2022-03-01 08:59:50|14664.37|14664.37|14662.8|14662.8|14664.37|14664.37|14662.8|14662.8|0
1646125200000|2022-03-01 09:00:00|14659.28|14659.28|14653.13|14653.13|14659.28|14659.28|14653.13|14653.13|0
1646125210000|2022-03-01 09:00:10|14652.54|14652.54|14652.54|14652.54|14652.54|14652.54|14652.54|14652.54|0
1646125220000|2022-03-01 09:00:20|14651.3|14651.3|14644.13|14644.13|14651.3|14651.3|14642.69|14642.69|0
1646125240000|2022-03-01 09:00:40|14639.56|14639.56|14635.27|14635.27|14639.56|14639.56|14635.27|14635.27|0
1646125250000|2022-03-01 09:00:50|14635.47|14635.47|14635.47|14635.47|14635.47|14635.47|14635.47|14635.47|0
1646125260000|2022-03-01 09:01:00|14636.9|14636.9|14637.69|14637.69|14638.64|14638.64|14636.9|14636.9|0
1646125280000|2022-03-01 09:01:20|14639.09|14639.09|14639.09|14639.09|14639.09|14639.09|14639.09|14639.09|0
1646125290000|2022-03-01 09:01:30|14644.19|14644.19|14644.19|14644.19|14644.19|14644.19|14644.19|14644.19|0
1646125300000|2022-03-01 09:01:40|14643.27|14643.27|14643.07|14643.07|14643.27|14643.27|14643.07|14643.07|0
1646125310000|2022-03-01 09:01:50|14642.16|14642.16|14643.47|14643.47|14643.47|14643.47|14642.16|14642.16|0
1646125320000|2022-03-01 09:02:00|14643.67|14643.67|14648.75|14648.75|14648.75|14648.75|14643.67|14643.67|0
1646125330000|2022-03-01 09:02:10|14649.22|14649.22|14649.22|14649.22|14649.22|14649.22|14649.22|14649.22|0
1646125340000|2022-03-01 09:02:20|14650.13|14650.13|14656.99|14656.99|14656.99|14656.99|14650.13|14650.13|0
1646125350000|2022-03-01 09:02:30|14658.84|14658.84|14659.85|14659.85|14660.31|14660.31|14658.03|14658.03|0
1646125360000|2022-03-01 09:02:40|14660.77|14660.77|14660.77|14660.77|14660.77|14660.77|14660.77|14660.77|0
1646125380000|2022-03-01 09:03:00|14659.85|14659.85|14658.82|14658.82|14661.49|14661.49|14658.82|14658.82|0
1646125390000|2022-03-01 09:03:10|14659.04|14659.04|14659.04|14659.04|14659.04|14659.04|14659.04|14659.04|0
1646125420000|2022-03-01 09:03:40|14657.21|14657.21|14657.21|14657.21|14657.21|14657.21|14657.21|14657.21|0
1646125430000|2022-03-01 09:03:50|14656.3|14656.3|14656.3|14656.3|14656.3|14656.3|14656.3|14656.3|0
1646125460000|2022-03-01 09:04:20|14657.11|14657.11|14662.28|14662.28|14662.28|14662.28|14657.11|14657.11|0
1646125490000|2022-03-01 09:04:50|14663.57|14663.57|14663.57|14663.57|14663.57|14663.57|14663.57|14663.57|0
1646125500000|2022-03-01 09:05:00|14664.6|14664.6|14665.06|14665.06|14665.06|14665.06|14664.6|14664.6|0
1646125510000|2022-03-01 09:05:10|14665.87|14665.87|14667.31|14667.31|14667.7|14667.7|14665.87|14665.87|0
1646125520000|2022-03-01 09:05:20|14668.13|14668.13|14668.94|14668.94|14668.94|14668.94|14668.13|14668.13|0
1646125530000|2022-03-01 09:05:30|14670.38|14670.38|14670.38|14670.38|14670.38|14670.38|14670.38|14670.38|0
1646125550000|2022-03-01 09:05:50|14669.56|14669.56|14665.78|14665.78|14669.56|14669.56|14665.78|14665.78|0
1646125560000|2022-03-01 09:06:00|14664.05|14664.05|14663.59|14663.59|14664.05|14664.05|14663.59|14663.59|0
1646125570000|2022-03-01 09:06:10|14662.35|14662.35|14654.63|14654.63|14662.35|14662.35|14654.63|14654.63|0
1646125580000|2022-03-01 09:06:20|14652.18|14652.18|14649.14|14649.14|14653|14653|14649.14|14649.14|0
1646125590000|2022-03-01 09:06:30|14648.2|14648.2|14647.38|14647.38|14648.2|14648.2|14647.38|14647.38|0
1646125600000|2022-03-01 09:06:40|14646.46|14646.46|14648.29|14648.29|14648.29|14648.29|14646.46|14646.46|0
1646125610000|2022-03-01 09:06:50|14647.83|14647.83|14647.83|14647.83|14647.83|14647.83|14647.83|14647.83|0
1646125620000|2022-03-01 09:07:00|14651.77|14651.77|14658.41|14658.41|14658.41|14658.41|14651.77|14651.77|0
1646125640000|2022-03-01 09:07:20|14656.97|14656.97|14656.97|14656.97|14656.97|14656.97|14656.97|14656.97|0
1646125650000|2022-03-01 09:07:30|14657.91|14657.91|14657.91|14657.91|14657.91|14657.91|14657.91|14657.91|0
1646125680000|2022-03-01 09:08:00|14657.1|14657.1|14659.15|14659.15|14659.97|14659.97|14657.1|14657.1|0
1646125700000|2022-03-01 09:08:20|14658.23|14658.23|14657.36|14657.36|14658.23|14658.23|14656.8|14656.8|0
1646125710000|2022-03-01 09:08:30|14656.54|14656.54|14656.54|14656.54|14656.54|14656.54|14656.54|14656.54|0
1646125720000|2022-03-01 09:08:40|14657.97|14657.97|14657.97|14657.97|14657.97|14657.97|14657.97|14657.97|0
1646125730000|2022-03-01 09:08:50|14656.69|14656.69|14649.44|14649.44|14656.69|14656.69|14649.44|14649.44|0
1646125740000|2022-03-01 09:09:00|14648.52|14648.52|14649.66|14649.66|14651.89|14651.89|14648.52|14648.52|0
1646125750000|2022-03-01 09:09:10|14650.12|14650.12|14650.12|14650.12|14650.12|14650.12|14650.12|14650.12|0
1646125760000|2022-03-01 09:09:20|14655.89|14655.89|14660.65|14660.65|14660.65|14660.65|14655.89|14655.89|0
1646125780000|2022-03-01 09:09:40|14656.56|14656.56|14656.56|14656.56|14656.56|14656.56|14656.56|14656.56|0
1646125800000|2022-03-01 09:10:00|14654.08|14654.08|14643.73|14643.73|14654.08|14654.08|14643.73|14643.73|0
1646125810000|2022-03-01 09:10:10|14641.27|14641.27|14639.17|14639.17|14641.27|14641.27|14639.17|14639.17|0
1646125830000|2022-03-01 09:10:30|14639.76|14639.76|14639.76|14639.76|14639.76|14639.76|14639.76|14639.76|0
1646125850000|2022-03-01 09:10:50|14640.68|14640.68|14640.68|14640.68|14640.68|14640.68|14640.68|14640.68|0
1646125860000|2022-03-01 09:11:00|14639.24|14639.24|14639.24|14639.24|14639.24|14639.24|14639.24|14639.24|0
1646125910000|2022-03-01 09:11:50|14640.06|14640.06|14639.76|14639.76|14640.88|14640.88|14639.76|14639.76|0
1646125930000|2022-03-01 09:12:10|14640.58|14640.58|14641.5|14641.5|14641.5|14641.5|14640.58|14640.58|0
1646125940000|2022-03-01 09:12:20|14642.87|14642.87|14642.87|14642.87|14642.87|14642.87|14642.87|14642.87|0
1646125960000|2022-03-01 09:12:40|14641.95|14641.95|14639.45|14639.45|14641.95|14641.95|14638.98|14638.98|0
1646125970000|2022-03-01 09:12:50|14639.93|14639.93|14640.84|14640.84|14640.84|14640.84|14639.93|14639.93|0
1646125980000|2022-03-01 09:13:00|14642.57|14642.57|14643.51|14643.51|14643.51|14643.51|14642.57|14642.57|0
1646125990000|2022-03-01 09:13:10|14644.43|14644.43|14645.34|14645.34|14645.34|14645.34|14644.43|14644.43|0
1646126030000|2022-03-01 09:13:50|14642.48|14642.48|14640.74|14640.74|14642.48|14642.48|14640.74|14640.74|0
1646126040000|2022-03-01 09:14:00|14643.65|14643.65|14643.65|14643.65|14643.65|14643.65|14643.65|14643.65|0
1646126070000|2022-03-01 09:14:30|14645.08|14645.08|14642|14642|14645.08|14645.08|14642|14642|0
1646126100000|2022-03-01 09:15:00|14640.17|14640.17|14638.82|14638.82|14640.17|14640.17|14638.82|14638.82|0
1646126150000|2022-03-01 09:15:50|14637.8|14637.8|14635.97|14635.97|14637.8|14637.8|14635.97|14635.97|0
1646126160000|2022-03-01 09:16:00|14634.53|14634.53|14636.36|14636.36|14636.36|14636.36|14634.53|14634.53|0
1646126180000|2022-03-01 09:16:20|14638.19|14638.19|14640.17|14640.17|14640.17|14640.17|14638.19|14638.19|0
1646126190000|2022-03-01 09:16:30|14636.9|14636.9|14637.52|14637.52|14637.52|14637.52|14636.9|14636.9|0
1646126200000|2022-03-01 09:16:40|14639.35|14639.35|14639.35|14639.35|14639.35|14639.35|14639.35|14639.35|0
1646126210000|2022-03-01 09:16:50|14640.26|14640.26|14640.26|14640.26|14640.26|14640.26|14640.26|14640.26|0
1646126240000|2022-03-01 09:17:20|14637.52|14637.52|14637.52|14637.52|14637.52|14637.52|14637.52|14637.52|0
1646126270000|2022-03-01 09:17:50|14637.06|14637.06|14637.06|14637.06|14637.06|14637.06|14637.06|14637.06|0
1646126290000|2022-03-01 09:18:10|14636.15|14636.15|14635.23|14635.23|14636.15|14636.15|14635.23|14635.23|0
1646126300000|2022-03-01 09:18:20|14632.41|14632.41|14629.96|14629.96|14632.41|14632.41|14629.34|14629.34|0
1646126310000|2022-03-01 09:18:30|14630.56|14630.56|14630.56|14630.56|14630.56|14630.56|14630.56|14630.56|0
1646126340000|2022-03-01 09:19:00|14624.82|14624.82|14624|14624|14624.82|14624.82|14624|14624|0
1646126360000|2022-03-01 09:19:20|14622.17|14622.17|14622.17|14622.17|14622.17|14622.17|14622.17|14622.17|0
1646126390000|2022-03-01 09:19:50|14622.99|14622.99|14622.99|14622.99|14622.99|14622.99|14622.99|14622.99|0
1646126400000|2022-03-01 09:20:00|14621.16|14621.16|14617.6|14617.6|14621.16|14621.16|14617.6|14617.6|0
1646126410000|2022-03-01 09:20:10|14618.54|14618.54|14619.36|14619.36|14619.36|14619.36|14618.54|14618.54|0
1646126430000|2022-03-01 09:20:30|14617.73|14617.73|14617.73|14617.73|14617.73|14617.73|14617.73|14617.73|0
1646126440000|2022-03-01 09:20:40|14618.54|14618.54|14618.54|14618.54|14618.54|14618.54|14618.54|14618.54|0
1646126450000|2022-03-01 09:20:50|14619.36|14619.36|14619.36|14619.36|14619.36|14619.36|14619.36|14619.36|0
1646126500000|2022-03-01 09:21:40|14618.45|14618.45|14609.19|14609.19|14618.45|14618.45|14609.19|14609.19|0
1646126510000|2022-03-01 09:21:50|14607.6|14607.6|14605.81|14605.81|14608.05|14608.05|14605.81|14605.81|0
1646126520000|2022-03-01 09:22:00|14602.15|14602.15|14602.15|14602.15|14602.15|14602.15|14602.15|14602.15|0
1646126530000|2022-03-01 09:22:10|14601.59|14601.59|14590.12|14590.12|14601.59|14601.59|14590.12|14590.12|0
1646126540000|2022-03-01 09:22:20|14589.56|14589.56|14584.91|14584.91|14589.56|14589.56|14584.91|14584.91|0
1646126550000|2022-03-01 09:22:30|14584.45|14584.45|14565.03|14565.03|14585.37|14585.37|14565.03|14565.03|0
1646126560000|2022-03-01 09:22:40|14564.57|14564.57|14569.24|14569.24|14569.24|14569.24|14564.57|14564.57|0
1646126570000|2022-03-01 09:22:50|14568.78|14568.78|14565.68|14565.68|14569.24|14569.24|14565.68|14565.68|0
1646126580000|2022-03-01 09:23:00|14564.76|14564.76|14565.68|14565.68|14565.68|14565.68|14564.76|14564.76|0
1646126590000|2022-03-01 09:23:10|14564.29|14564.29|14563.29|14563.29|14564.29|14564.29|14563.29|14563.29|0
1646126610000|2022-03-01 09:23:30|14564.11|14564.11|14560.45|14560.45|14564.11|14564.11|14560.45|14560.45|0
1646126620000|2022-03-01 09:23:40|14557.83|14557.83|14548.77|14548.77|14557.83|14557.83|14548.77|14548.77|0
1646126630000|2022-03-01 09:23:50|14547.39|14547.39|14541.5|14541.5|14547.39|14547.39|14541.5|14541.5|0
1646126640000|2022-03-01 09:24:00|14540.68|14540.68|14539.77|14539.77|14540.68|14540.68|14539.77|14539.77|0
1646126650000|2022-03-01 09:24:10|14540.76|14540.76|14541.16|14541.16|14541.16|14541.16|14540.56|14540.56|0
1646126660000|2022-03-01 09:24:20|14541.75|14541.75|14541.75|14541.75|14541.75|14541.75|14541.75|14541.75|0
1646126680000|2022-03-01 09:24:40|14536.02|14536.02|14537.45|14537.45|14537.45|14537.45|14536.02|14536.02|0
1646126690000|2022-03-01 09:24:50|14538.88|14538.88|14540.32|14540.32|14540.32|14540.32|14538.88|14538.88|0
1646126700000|2022-03-01 09:25:00|14540.72|14540.72|14538.89|14538.89|14540.72|14540.72|14534.32|14534.32|0
1646126710000|2022-03-01 09:25:10|14538.09|14538.09|14537.7|14537.7|14538.09|14538.09|14537.7|14537.7|0
1646126720000|2022-03-01 09:25:20|14538.17|14538.17|14538.17|14538.17|14538.17|14538.17|14538.17|14538.17|0
1646126730000|2022-03-01 09:25:30|14540.62|14540.62|14541.53|14541.53|14541.53|14541.53|14540.62|14540.62|0
1646126740000|2022-03-01 09:25:40|14540.1|14540.1|14540.1|14540.1|14540.1|14540.1|14540.1|14540.1|0
1646126760000|2022-03-01 09:26:00|14540.57|14540.57|14541.04|14541.04|14541.04|14541.04|14540.57|14540.57|0
1646126780000|2022-03-01 09:26:20|14540.1|14540.1|14538.46|14538.46|14540.1|14540.1|14538.46|14538.46|0
1646126790000|2022-03-01 09:26:30|14537.55|14537.55|14537.55|14537.55|14537.55|14537.55|14537.55|14537.55|0
1646126810000|2022-03-01 09:26:50|14538.54|14538.54|14538.54|14538.54|14538.54|14538.54|14538.54|14538.54|0
1646126820000|2022-03-01 09:27:00|14538.34|14538.34|14538.34|14538.34|14538.34|14538.34|14538.34|14538.34|0
1646126830000|2022-03-01 09:27:10|14542.63|14542.63|14544.66|14544.66|14545.47|14545.47|14542.63|14542.63|0
1646126850000|2022-03-01 09:27:30|14545.11|14545.11|14545.67|14545.67|14545.67|14545.67|14545.11|14545.11|0
1646126870000|2022-03-01 09:27:50|14544.76|14544.76|14543.32|14543.32|14544.76|14544.76|14543.32|14543.32|0
1646126880000|2022-03-01 09:28:00|14542.41|14542.41|14542.38|14542.38|14542.41|14542.41|14541.47|14541.47|0
1646126890000|2022-03-01 09:28:10|14543.3|14543.3|14544.23|14544.23|14544.23|14544.23|14542.38|14542.38|0
1646126900000|2022-03-01 09:28:20|14542.59|14542.59|14542.59|14542.59|14542.59|14542.59|14542.59|14542.59|0
1646126920000|2022-03-01 09:28:40|14543.79|14543.79|14543.79|14543.79|14543.79|14543.79|14543.79|14543.79|0
1646126930000|2022-03-01 09:28:50|14545.2|14545.2|14558.82|14558.82|14558.82|14558.82|14544.26|14544.26|0
1646126940000|2022-03-01 09:29:00|14559.74|14559.74|14561.37|14561.37|14561.37|14561.37|14559.74|14559.74|0
1646126950000|2022-03-01 09:29:10|14562.56|14562.56|14563.12|14563.12|14563.12|14563.12|14562.56|14562.56|0
1646126960000|2022-03-01 09:29:20|14563.58|14563.58|14563.42|14563.42|14563.98|14563.98|14563.42|14563.42|0
1646126970000|2022-03-01 09:29:30|14563.62|14563.62|14561.98|14561.98|14563.62|14563.62|14561.98|14561.98|0
1646126980000|2022-03-01 09:29:40|14560.87|14560.87|14560.07|14560.07|14560.87|14560.87|14560.07|14560.07|0
1646126990000|2022-03-01 09:29:50|14560.27|14560.27|14560.27|14560.27|14560.27|14560.27|14560.27|14560.27|0
1646127000000|2022-03-01 09:30:00|14560.48|14560.48|14554.07|14554.07|14560.48|14560.48|14554.07|14554.07|0
1646127010000|2022-03-01 09:30:10|14552.24|14552.24|14552.24|14552.24|14552.24|14552.24|14552.24|14552.24|0
1646127030000|2022-03-01 09:30:30|14550.8|14550.8|14544.91|14544.91|14550.8|14550.8|14544.91|14544.91|0
1646127040000|2022-03-01 09:30:40|14544.51|14544.51|14542.06|14542.06|14544.51|14544.51|14542.06|14542.06|0
1646127050000|2022-03-01 09:30:50|14543.69|14543.69|14542.26|14542.26|14543.69|14543.69|14542.26|14542.26|0
1646127060000|2022-03-01 09:31:00|14545.13|14545.13|14550.24|14550.24|14550.33|14550.33|14545.13|14545.13|0
1646127090000|2022-03-01 09:31:30|14554.33|14554.33|14554.33|14554.33|14554.33|14554.33|14554.33|14554.33|0
1646127100000|2022-03-01 09:31:40|14554.13|14554.13|14554.13|14554.13|14554.13|14554.13|14554.13|14554.13|0
1646127110000|2022-03-01 09:31:50|14555.96|14555.96|14555.96|14555.96|14555.96|14555.96|14555.96|14555.96|0
1646127130000|2022-03-01 09:32:10|14556.78|14556.78|14556.78|14556.78|14556.78|14556.78|14556.78|14556.78|0
1646127140000|2022-03-01 09:32:20|14554.33|14554.33|14556.12|14556.12|14556.12|14556.12|14554.33|14554.33|0
1646127150000|2022-03-01 09:32:30|14558.35|14558.35|14557.43|14557.43|14558.35|14558.35|14557.43|14557.43|0
1646127160000|2022-03-01 09:32:40|14561.74|14561.74|14561.74|14561.74|14561.74|14561.74|14561.74|14561.74|0
1646127180000|2022-03-01 09:33:00|14563.57|14563.57|14567.39|14567.39|14567.39|14567.39|14563.57|14563.57|0
1646127190000|2022-03-01 09:33:10|14567.61|14567.61|14567.61|14567.61|14567.61|14567.61|14567.61|14567.61|0
1646127200000|2022-03-01 09:33:20|14566.7|14566.7|14566.7|14566.7|14566.7|14566.7|14566.7|14566.7|0
1646127220000|2022-03-01 09:33:40|14568.53|14568.53|14568.53|14568.53|14568.53|14568.53|14568.53|14568.53|0
1646127240000|2022-03-01 09:34:00|14567.61|14567.61|14567.61|14567.61|14567.61|14567.61|14567.61|14567.61|0
1646127260000|2022-03-01 09:34:20|14566.7|14566.7|14566.7|14566.7|14566.7|14566.7|14566.7|14566.7|0
1646127290000|2022-03-01 09:34:50|14565.78|14565.78|14565.78|14565.78|14565.78|14565.78|14565.78|14565.78|0
1646127300000|2022-03-01 09:35:00|14567.61|14567.61|14567.61|14567.61|14567.61|14567.61|14567.61|14567.61|0
1646127330000|2022-03-01 09:35:30|14565.78|14565.78|14565.78|14565.78|14565.78|14565.78|14565.78|14565.78|0
1646127340000|2022-03-01 09:35:40|14566.7|14566.7|14566.1|14566.1|14566.7|14566.7|14566.1|14566.1|0
1646127350000|2022-03-01 09:35:50|14566.57|14566.57|14566.57|14566.57|14566.57|14566.57|14566.57|14566.57|0
1646127360000|2022-03-01 09:36:00|14562.27|14562.27|14557.02|14557.02|14563.7|14563.7|14557.02|14557.02|0
1646127370000|2022-03-01 09:36:10|14557.22|14557.22|14556.83|14556.83|14557.22|14557.22|14556.83|14556.83|0
1646127390000|2022-03-01 09:36:30|14555.91|14555.91|14555.91|14555.91|14555.91|14555.91|14555.91|14555.91|0
1646127400000|2022-03-01 09:36:40|14553.04|14553.04|14552.13|14552.13|14553.04|14553.04|14551.21|14551.21|0
1646127410000|2022-03-01 09:36:50|14553.04|14553.04|14553.04|14553.04|14553.04|14553.04|14553.04|14553.04|0
1646127420000|2022-03-01 09:37:00|14552.43|14552.43|14552.43|14552.43|14552.43|14552.43|14552.43|14552.43|0
1646127430000|2022-03-01 09:37:10|14555.3|14555.3|14556.11|14556.11|14556.11|14556.11|14555.3|14555.3|0
1646127440000|2022-03-01 09:37:20|14555.14|14555.14|14554.23|14554.23|14555.14|14555.14|14554.23|14554.23|0
1646127450000|2022-03-01 09:37:30|14553.31|14553.31|14551.8|14551.8|14553.31|14553.31|14551.8|14551.8|0
1646127460000|2022-03-01 09:37:40|14552.72|14552.72|14550|14550|14552.72|14552.72|14550|14550|0
1646127470000|2022-03-01 09:37:50|14549.38|14549.38|14549.38|14549.38|14549.38|14549.38|14549.38|14549.38|0
1646127480000|2022-03-01 09:38:00|14547.73|14547.73|14546.3|14546.3|14547.73|14547.73|14546.3|14546.3|0
1646127490000|2022-03-01 09:38:10|14545.36|14545.36|14545.36|14545.36|14545.36|14545.36|14545.36|14545.36|0
1646127520000|2022-03-01 09:38:40|14543.92|14543.92|14543.92|14543.92|14543.92|14543.92|14543.92|14543.92|0
1646127530000|2022-03-01 09:38:50|14543.11|14543.11|14540.65|14540.65|14543.52|14543.52|14540.65|14540.65|0
1646127540000|2022-03-01 09:39:00|14538.82|14538.82|14538.16|14538.16|14538.82|14538.82|14537.95|14537.95|0
1646127580000|2022-03-01 09:39:40|14537.34|14537.34|14537.34|14537.34|14537.34|14537.34|14537.34|14537.34|0
1646127590000|2022-03-01 09:39:50|14537.8|14537.8|14535.55|14535.55|14537.8|14537.8|14535.55|14535.55|0
1646127600000|2022-03-01 09:40:00|14536.14|14536.14|14536.57|14536.57|14536.57|14536.57|14535.14|14535.14|0
1646127610000|2022-03-01 09:40:10|14537.04|14537.04|14536.65|14536.65|14537.04|14537.04|14536.65|14536.65|0
1646127620000|2022-03-01 09:40:20|14539.92|14539.92|14540.11|14540.11|14540.11|14540.11|14539.1|14539.1|0
1646127630000|2022-03-01 09:40:30|14539.2|14539.2|14538.38|14538.38|14539.2|14539.2|14538.38|14538.38|0
1646127650000|2022-03-01 09:40:50|14537.91|14537.91|14530.23|14530.23|14537.91|14537.91|14530.23|14530.23|0
1646127660000|2022-03-01 09:41:00|14530.02|14530.02|14525.27|14525.27|14530.02|14530.02|14525.27|14525.27|0
1646127680000|2022-03-01 09:41:20|14527.09|14527.09|14522.72|14522.72|14529.67|14529.67|14522.72|14522.72|0
1646127690000|2022-03-01 09:41:30|14521.25|14521.25|14520.83|14520.83|14521.25|14521.25|14520.83|14520.83|0
1646127700000|2022-03-01 09:41:40|14522.27|14522.27|14524.41|14524.41|14524.41|14524.41|14522.27|14522.27|0
1646127720000|2022-03-01 09:42:00|14525.33|14525.33|14523.5|14523.5|14525.33|14525.33|14523.5|14523.5|0
1646127730000|2022-03-01 09:42:10|14519.41|14519.41|14513.01|14513.01|14519.41|14519.41|14513.01|14513.01|0
1646127740000|2022-03-01 09:42:20|14512.6|14512.6|14511.33|14511.33|14512.6|14512.6|14511.33|14511.33|0
1646127760000|2022-03-01 09:42:40|14510.94|14510.94|14509|14509|14511.55|14511.55|14509|14509|0
1646127770000|2022-03-01 09:42:50|14506.71|14506.71|14506.28|14506.28|14506.71|14506.71|14506.28|14506.28|0
1646127780000|2022-03-01 09:43:00|14502.63|14502.63|14502.63|14502.63|14502.63|14502.63|14502.63|14502.63|0
1646127800000|2022-03-01 09:43:20|14500.95|14500.95|14498.71|14498.71|14500.95|14500.95|14498.71|14498.71|0
1646127810000|2022-03-01 09:43:30|14499.62|14499.62|14497.99|14497.99|14499.62|14499.62|14497.99|14497.99|0
1646127820000|2022-03-01 09:43:40|14496.11|14496.11|14496.11|14496.11|14496.11|14496.11|14496.11|14496.11|0
1646127840000|2022-03-01 09:44:00|14497.99|14497.99|14499.91|14499.91|14499.91|14499.91|14497.52|14497.52|0
1646127860000|2022-03-01 09:44:20|14497.01|14497.01|14497.01|14497.01|14497.01|14497.01|14497.01|14497.01|0
1646127870000|2022-03-01 09:44:30|14497.6|14497.6|14497.6|14497.6|14497.6|14497.6|14497.6|14497.6|0
1646127910000|2022-03-01 09:45:10|14499.43|14499.43|14499.43|14499.43|14499.43|14499.43|14499.43|14499.43|0
1646127920000|2022-03-01 09:45:20|14496.69|14496.69|14496.69|14496.69|14496.69|14496.69|14496.69|14496.69|0
1646127930000|2022-03-01 09:45:30|14501.59|14501.59|14501.59|14501.59|14501.59|14501.59|14501.59|14501.59|0
1646127960000|2022-03-01 09:46:00|14499.01|14499.01|14499.01|14499.01|14499.01|14499.01|14499.01|14499.01|0
1646127970000|2022-03-01 09:46:10|14497.42|14497.42|14498.4|14498.4|14498.4|14498.4|14496.97|14496.97|0
1646127980000|2022-03-01 09:46:20|14500.23|14500.23|14500.23|14500.23|14500.23|14500.23|14500.23|14500.23|0
1646128010000|2022-03-01 09:46:50|14500.79|14500.79|14504.57|14504.57|14504.57|14504.57|14500.79|14500.79|0
1646128040000|2022-03-01 09:47:20|14506.4|14506.4|14505.93|14505.93|14506.4|14506.4|14505.46|14505.46|0
1646128050000|2022-03-01 09:47:30|14506.4|14506.4|14506.4|14506.4|14506.4|14506.4|14506.4|14506.4|0
1646128070000|2022-03-01 09:47:50|14504.77|14504.77|14504.77|14504.77|14504.77|14504.77|14504.77|14504.77|0
1646128080000|2022-03-01 09:48:00|14501.11|14501.11|14501.11|14501.11|14501.11|14501.11|14501.11|14501.11|0
1646128090000|2022-03-01 09:48:10|14499.28|14499.28|14500.35|14500.35|14500.35|14500.35|14499.28|14499.28|0
1646128100000|2022-03-01 09:48:20|14501.26|14501.26|14501.26|14501.26|14501.26|14501.26|14501.26|14501.26|0
1646128120000|2022-03-01 09:48:40|14499.28|14499.28|14499.28|14499.28|14499.28|14499.28|14499.28|14499.28|0
1646128130000|2022-03-01 09:48:50|14500.28|14500.28|14505.49|14505.49|14505.49|14505.49|14499.48|14499.48|0
1646128140000|2022-03-01 09:49:00|14505.95|14505.95|14505.75|14505.75|14505.95|14505.95|14505.75|14505.75|0
1646128230000|2022-03-01 09:50:30|14499.62|14499.62|14498.41|14498.41|14499.62|14499.62|14498.41|14498.41|0
1646128240000|2022-03-01 09:50:40|14492.8|14492.8|14484.12|14484.12|14492.8|14492.8|14484.12|14484.12|0
1646128250000|2022-03-01 09:50:50|14482.44|14482.44|14482.44|14482.44|14482.44|14482.44|14482.44|14482.44|0
1646128270000|2022-03-01 09:51:10|14481.01|14481.01|14471.84|14471.84|14481.01|14481.01|14471.84|14471.84|0
1646128280000|2022-03-01 09:51:20|14466.75|14466.75|14467.03|14467.03|14469.8|14469.8|14466.75|14466.75|0
1646128290000|2022-03-01 09:51:30|14465.25|14465.25|14465.25|14465.25|14465.25|14465.25|14465.25|14465.25|0
1646128300000|2022-03-01 09:51:40|14463.01|14463.01|14462.1|14462.1|14463.01|14463.01|14462.1|14462.1|0
1646128320000|2022-03-01 09:52:00|14458.44|14458.44|14458.44|14458.44|14458.44|14458.44|14458.44|14458.44|0
1646128330000|2022-03-01 09:52:10|14458.23|14458.23|14458.23|14458.23|14458.23|14458.23|14458.23|14458.23|0
1646128340000|2022-03-01 09:52:20|14457.43|14457.43|14457.43|14457.43|14457.43|14457.43|14457.43|14457.43|0
1646128350000|2022-03-01 09:52:30|14457.83|14457.83|14458.75|14458.75|14458.75|14458.75|14457.83|14457.83|0
1646128360000|2022-03-01 09:52:40|14459.66|14459.66|14460.58|14460.58|14460.58|14460.58|14459.66|14459.66|0
1646128370000|2022-03-01 09:52:50|14459.14|14459.14|14459.14|14459.14|14459.14|14459.14|14459.14|14459.14|0
1646128380000|2022-03-01 09:53:00|14451.37|14451.37|14451.37|14451.37|14451.37|14451.37|14451.37|14451.37|0
1646128390000|2022-03-01 09:53:10|14454.24|14454.24|14462.95|14462.95|14462.95|14462.95|14454.24|14454.24|0
1646128400000|2022-03-01 09:53:20|14463.16|14463.16|14463.16|14463.16|14463.16|14463.16|14463.16|14463.16|0
1646128430000|2022-03-01 09:53:50|14462.76|14462.76|14462.76|14462.76|14462.76|14462.76|14462.76|14462.76|0
1646128440000|2022-03-01 09:54:00|14462.17|14462.17|14461.97|14461.97|14462.17|14462.17|14461.97|14461.97|0
1646128460000|2022-03-01 09:54:20|14457.66|14457.66|14457.66|14457.66|14457.66|14457.66|14457.66|14457.66|0
1646128480000|2022-03-01 09:54:40|14459.55|14459.55|14459.55|14459.55|14459.55|14459.55|14459.55|14459.55|0
1646128520000|2022-03-01 09:55:20|14459.09|14459.09|14464.31|14464.31|14464.31|14464.31|14459.09|14459.09|0
1646128530000|2022-03-01 09:55:30|14465.12|14465.12|14465.12|14465.12|14465.12|14465.12|14465.12|14465.12|0
1646128580000|2022-03-01 09:56:20|14463.49|14463.49|14460.13|14460.13|14463.49|14463.49|14460.13|14460.13|0
1646128600000|2022-03-01 09:56:40|14461.08|14461.08|14461.55|14461.55|14461.55|14461.55|14461.08|14461.08|0
1646128610000|2022-03-01 09:56:50|14462.36|14462.36|14461.69|14461.69|14462.36|14462.36|14461.69|14461.69|0
1646128620000|2022-03-01 09:57:00|14461.47|14461.47|14461.47|14461.47|14461.47|14461.47|14461.47|14461.47|0
1646128630000|2022-03-01 09:57:10|14458.6|14458.6|14458.6|14458.6|14458.6|14458.6|14458.6|14458.6|0
1646128650000|2022-03-01 09:57:30|14459.72|14459.72|14459.72|14459.72|14459.72|14459.72|14459.72|14459.72|0
1646128670000|2022-03-01 09:57:50|14462.59|14462.59|14466.29|14466.29|14466.29|14466.29|14462.59|14462.59|0
1646128680000|2022-03-01 09:58:00|14465.5|14465.5|14465.96|14465.96|14465.96|14465.96|14465.5|14465.5|0
1646128690000|2022-03-01 09:58:10|14464.54|14464.54|14464.54|14464.54|14464.54|14464.54|14464.54|14464.54|0
1646128700000|2022-03-01 09:58:20|14466.37|14466.37|14467.09|14467.09|14467.09|14467.09|14466.37|14466.37|0
1646128710000|2022-03-01 09:58:30|14470.46|14470.46|14474.8|14474.8|14474.8|14474.8|14470.46|14470.46|0
1646128720000|2022-03-01 09:58:40|14476.25|14476.25|14475.83|14475.83|14476.25|14476.25|14475.83|14475.83|0
1646128740000|2022-03-01 09:59:00|14476.3|14476.3|14478.73|14478.73|14478.73|14478.73|14476.3|14476.3|0
1646128770000|2022-03-01 09:59:30|14480.56|14480.56|14480.56|14480.56|14480.56|14480.56|14480.56|14480.56|0
1646128780000|2022-03-01 09:59:40|14479.96|14479.96|14479.05|14479.05|14479.96|14479.96|14479.05|14479.05|0
1646128800000|2022-03-01 10:00:00|14477.93|14477.93|14474.81|14474.81|14477.93|14477.93|14474.81|14474.81|0
1646128830000|2022-03-01 10:00:30|14471.15|14471.15|14470.95|14470.95|14471.15|14471.15|14470.95|14470.95|0
1646128840000|2022-03-01 10:00:40|14465.97|14465.97|14461.52|14461.52|14465.97|14465.97|14461.52|14461.52|0
1646128850000|2022-03-01 10:00:50|14460.32|14460.32|14450.25|14450.25|14460.32|14460.32|14450.25|14450.25|0
1646128860000|2022-03-01 10:01:00|14448.82|14448.82|14446.3|14446.3|14448.82|14448.82|14446.3|14446.3|0
1646128870000|2022-03-01 10:01:10|14444.88|14444.88|14444.41|14444.41|14444.88|14444.88|14444.41|14444.41|0
1646128880000|2022-03-01 10:01:20|14441.76|14441.76|14441.76|14441.76|14441.76|14441.76|14441.76|14441.76|0
1646128890000|2022-03-01 10:01:30|14442.24|14442.24|14443.56|14443.56|14443.56|14443.56|14442.24|14442.24|0
1646128900000|2022-03-01 10:01:40|14444.38|14444.38|14442.55|14442.55|14444.38|14444.38|14442.55|14442.55|0
1646128910000|2022-03-01 10:01:50|14443.46|14443.46|14443.46|14443.46|14443.46|14443.46|14443.46|14443.46|0
1646128920000|2022-03-01 10:02:00|14441.64|14441.64|14436.62|14436.62|14441.64|14441.64|14436.21|14436.21|0
1646128930000|2022-03-01 10:02:10|14435.19|14435.19|14436.62|14436.62|14436.62|14436.62|14435.19|14435.19|0
1646128940000|2022-03-01 10:02:20|14437.56|14437.56|14440.83|14440.83|14440.83|14440.83|14437.56|14437.56|0
1646128960000|2022-03-01 10:02:40|14436.26|14436.26|14435.64|14435.64|14436.26|14436.26|14435.64|14435.64|0
1646128990000|2022-03-01 10:03:10|14434.26|14434.26|14434.26|14434.26|14434.26|14434.26|14434.26|14434.26|0
1646129010000|2022-03-01 10:03:30|14430.92|14430.92|14430.1|14430.1|14430.92|14430.92|14430.1|14430.1|0
1646129020000|2022-03-01 10:03:40|14432.89|14432.89|14433.45|14433.45|14433.45|14433.45|14432.89|14432.89|0
1646129030000|2022-03-01 10:03:50|14432.63|14432.63|14429.24|14429.24|14432.63|14432.63|14429.24|14429.24|0
1646129040000|2022-03-01 10:04:00|14425.97|14425.97|14425.36|14425.36|14425.97|14425.97|14425.36|14425.36|0
1646129060000|2022-03-01 10:04:20|14425.15|14425.15|14425.15|14425.15|14425.15|14425.15|14425.15|14425.15|0
1646129070000|2022-03-01 10:04:30|14417.98|14417.98|14415.69|14415.69|14417.98|14417.98|14415.69|14415.69|0
1646129080000|2022-03-01 10:04:40|14412.42|14412.42|14411.63|14411.63|14412.42|14412.42|14411.63|14411.63|0
1646129100000|2022-03-01 10:05:00|14413.26|14413.26|14416.55|14416.55|14417.49|14417.49|14410.46|14410.46|0
1646129120000|2022-03-01 10:05:20|14415.11|14415.11|14415.11|14415.11|14415.11|14415.11|14415.11|14415.11|0
1646129130000|2022-03-01 10:05:30|14414.2|14414.2|14413.73|14413.73|14414.2|14414.2|14413.73|14413.73|0
1646129140000|2022-03-01 10:05:40|14415.16|14415.16|14415.16|14415.16|14415.16|14415.16|14415.16|14415.16|0
1646129160000|2022-03-01 10:06:00|14414.69|14414.69|14415.6|14415.6|14415.6|14415.6|14414.69|14414.69|0
1646129170000|2022-03-01 10:06:10|14414.66|14414.66|14414.66|14414.66|14414.66|14414.66|14414.66|14414.66|0
1646129190000|2022-03-01 10:06:30|14413.29|14413.29|14408.19|14408.19|14413.29|14413.29|14408.19|14408.19|0
1646129200000|2022-03-01 10:06:40|14407.37|14407.37|14403.06|14403.06|14407.37|14407.37|14403.06|14403.06|0
1646129210000|2022-03-01 10:06:50|14402.15|14402.15|14398.51|14398.51|14402.15|14402.15|14398.51|14398.51|0
1646129230000|2022-03-01 10:07:10|14397.71|14397.71|14392.99|14392.99|14397.71|14397.71|14392.99|14392.99|0
1646129240000|2022-03-01 10:07:20|14391.62|14391.62|14391.62|14391.62|14391.62|14391.62|14391.62|14391.62|0
1646129260000|2022-03-01 10:07:40|14390.23|14390.23|14372.95|14372.95|14390.23|14390.23|14372.95|14372.95|0
1646129270000|2022-03-01 10:07:50|14371.52|14371.52|14370.33|14370.33|14371.52|14371.52|14370.33|14370.33|0
1646129280000|2022-03-01 10:08:00|14368.5|14368.5|14370.68|14370.68|14370.68|14370.68|14368.5|14368.5|0
1646129290000|2022-03-01 10:08:10|14364.14|14364.14|14372.87|14372.87|14373.69|14373.69|14364.14|14364.14|0
1646129300000|2022-03-01 10:08:20|14372.46|14372.46|14372.46|14372.46|14372.46|14372.46|14372.46|14372.46|0
1646129330000|2022-03-01 10:08:50|14371.64|14371.64|14370|14370|14371.64|14371.64|14370|14370|0
1646129340000|2022-03-01 10:09:00|14369.45|14369.45|14366.6|14366.6|14369.45|14369.45|14366.6|14366.6|0
1646129350000|2022-03-01 10:09:10|14365.78|14365.78|14365.78|14365.78|14365.78|14365.78|14365.78|14365.78|0
1646129370000|2022-03-01 10:09:30|14364.87|14364.87|14359.04|14359.04|14364.87|14364.87|14359.04|14359.04|0
1646129380000|2022-03-01 10:09:40|14359.85|14359.85|14359.85|14359.85|14359.85|14359.85|14359.85|14359.85|0
1646129390000|2022-03-01 10:09:50|14361.68|14361.68|14364|14364|14364|14364|14361.68|14361.68|0
1646129400000|2022-03-01 10:10:00|14368.62|14368.62|14369.04|14369.04|14369.04|14369.04|14368.62|14368.62|0
1646129420000|2022-03-01 10:10:20|14369.95|14369.95|14373.42|14373.42|14373.42|14373.42|14369.95|14369.95|0
1646129450000|2022-03-01 10:10:50|14375.25|14375.25|14374.93|14374.93|14375.25|14375.25|14373.81|14373.81|0
1646129480000|2022-03-01 10:11:20|14378.2|14378.2|14378.2|14378.2|14378.2|14378.2|14378.2|14378.2|0
1646129520000|2022-03-01 10:12:00|14378|14378|14378.36|14378.36|14378.82|14378.82|14378|14378|0
1646129550000|2022-03-01 10:12:30|14376.72|14376.72|14380.06|14380.06|14380.06|14380.06|14376.72|14376.72|0
1646129560000|2022-03-01 10:12:40|14383.28|14383.28|14386.66|14386.66|14386.66|14386.66|14383.28|14383.28|0
1646129570000|2022-03-01 10:12:50|14388.51|14388.51|14389.9|14389.9|14389.9|14389.9|14388.51|14388.51|0
1646129580000|2022-03-01 10:13:00|14389.3|14389.3|14387.47|14387.47|14389.3|14389.3|14387.47|14387.47|0
1646129610000|2022-03-01 10:13:30|14387.93|14387.93|14391.19|14391.19|14391.19|14391.19|14387.93|14387.93|0
1646129620000|2022-03-01 10:13:40|14390.72|14390.72|14390.25|14390.25|14390.72|14390.72|14390.25|14390.25|0
1646129640000|2022-03-01 10:14:00|14389.65|14389.65|14389.65|14389.65|14389.65|14389.65|14389.65|14389.65|0
1646129650000|2022-03-01 10:14:10|14389.19|14389.19|14389.19|14389.19|14389.19|14389.19|14389.19|14389.19|0
1646129660000|2022-03-01 10:14:20|14389|14389|14386.76|14386.76|14389|14389|14386.76|14386.76|0
1646129670000|2022-03-01 10:14:30|14386.96|14386.96|14388.29|14388.29|14388.29|14388.29|14386.96|14386.96|0
1646129680000|2022-03-01 10:14:40|14388.75|14388.75|14388.75|14388.75|14388.75|14388.75|14388.75|14388.75|0
1646129690000|2022-03-01 10:14:50|14391.49|14391.49|14391.49|14391.49|14391.49|14391.49|14391.49|14391.49|0
1646129730000|2022-03-01 10:15:30|14392.68|14392.68|14392.68|14392.68|14392.68|14392.68|14392.68|14392.68|0
1646129770000|2022-03-01 10:16:10|14391.77|14391.77|14387.47|14387.47|14391.77|14391.77|14387.47|14387.47|0
1646129820000|2022-03-01 10:17:00|14387.92|14387.92|14388.4|14388.4|14388.4|14388.4|14387.92|14387.92|0
1646129830000|2022-03-01 10:17:10|14389.21|14389.21|14389.21|14389.21|14389.21|14389.21|14389.21|14389.21|0
1646129840000|2022-03-01 10:17:20|14389.81|14389.81|14403.05|14403.05|14403.05|14403.05|14389.81|14389.81|0
1646129850000|2022-03-01 10:17:30|14405.5|14405.5|14407.89|14407.89|14407.89|14407.89|14405.5|14405.5|0
1646129890000|2022-03-01 10:18:10|14407.33|14407.33|14407.33|14407.33|14407.33|14407.33|14407.33|14407.33|0
1646129900000|2022-03-01 10:18:20|14407.79|14407.79|14418.11|14418.11|14418.11|14418.11|14405.96|14405.96|0
1646129920000|2022-03-01 10:18:40|14416.73|14416.73|14416.73|14416.73|14416.73|14416.73|14416.73|14416.73|0
1646129930000|2022-03-01 10:18:50|14415.3|14415.3|14410.22|14410.22|14415.3|14415.3|14410.22|14410.22|0
1646129940000|2022-03-01 10:19:00|14408.78|14408.78|14408.78|14408.78|14408.78|14408.78|14408.78|14408.78|0
1646129950000|2022-03-01 10:19:10|14410.22|14410.22|14410.22|14410.22|14410.22|14410.22|14410.22|14410.22|0
1646129960000|2022-03-01 10:19:20|14410|14410|14410|14410|14410|14410|14410|14410|0
1646129970000|2022-03-01 10:19:30|14406.34|14406.34|14407.25|14407.25|14407.25|14407.25|14406.34|14406.34|0
1646130000000|2022-03-01 10:20:00|14406.84|14406.84|14406.63|14406.63|14406.84|14406.84|14406.63|14406.63|0
1646130030000|2022-03-01 10:20:30|14407.05|14407.05|14407.05|14407.05|14407.05|14407.05|14407.05|14407.05|0
1646130040000|2022-03-01 10:20:40|14405.22|14405.22|14405.22|14405.22|14405.22|14405.22|14405.22|14405.22|0
1646130090000|2022-03-01 10:21:30|14406.13|14406.13|14405.66|14405.66|14406.13|14406.13|14405.66|14405.66|0
1646130100000|2022-03-01 10:21:40|14403.99|14403.99|14403.99|14403.99|14403.99|14403.99|14403.99|14403.99|0
1646130110000|2022-03-01 10:21:50|14404.9|14404.9|14404.9|14404.9|14404.9|14404.9|14404.9|14404.9|0
1646130130000|2022-03-01 10:22:10|14402.03|14402.03|14393.8|14393.8|14402.03|14402.03|14393.8|14393.8|0
1646130140000|2022-03-01 10:22:20|14392.77|14392.77|14392.77|14392.77|14392.77|14392.77|14392.77|14392.77|0
1646130150000|2022-03-01 10:22:30|14392.98|14392.98|14392.98|14392.98|14392.98|14392.98|14392.98|14392.98|0
1646130160000|2022-03-01 10:22:40|14388.89|14388.89|14388.89|14388.89|14388.89|14388.89|14388.89|14388.89|0
1646130170000|2022-03-01 10:22:50|14388.33|14388.33|14385.46|14385.46|14388.33|14388.33|14385.46|14385.46|0
1646130180000|2022-03-01 10:23:00|14383.28|14383.28|14388.07|14388.07|14388.07|14388.07|14383.28|14383.28|0
1646130200000|2022-03-01 10:23:20|14389.51|14389.51|14389.51|14389.51|14389.51|14389.51|14389.51|14389.51|0
1646130230000|2022-03-01 10:23:50|14389.04|14389.04|14389.04|14389.04|14389.04|14389.04|14389.04|14389.04|0
1646130240000|2022-03-01 10:24:00|14389.95|14389.95|14389.95|14389.95|14389.95|14389.95|14389.95|14389.95|0
1646130250000|2022-03-01 10:24:10|14390.77|14390.77|14390.77|14390.77|14390.77|14390.77|14390.77|14390.77|0
1646130260000|2022-03-01 10:24:20|14390.32|14390.32|14390.32|14390.32|14390.32|14390.32|14390.32|14390.32|0
1646130280000|2022-03-01 10:24:40|14387.45|14387.45|14384.58|14384.58|14387.45|14387.45|14384.58|14384.58|0
1646130290000|2022-03-01 10:24:50|14384.14|14384.14|14380.37|14380.37|14384.14|14384.14|14380.37|14380.37|0
1646130300000|2022-03-01 10:25:00|14382.2|14382.2|14382.2|14382.2|14382.2|14382.2|14382.2|14382.2|0
1646130310000|2022-03-01 10:25:10|14383.84|14383.84|14383.84|14383.84|14383.84|14383.84|14383.84|14383.84|0
1646130320000|2022-03-01 10:25:20|14385.25|14385.25|14385.25|14385.25|14385.25|14385.25|14385.25|14385.25|0
1646130350000|2022-03-01 10:25:50|14396.97|14396.97|14395.78|14395.78|14396.97|14396.97|14395.78|14395.78|0
1646130360000|2022-03-01 10:26:00|14395.38|14395.38|14395.38|14395.38|14395.38|14395.38|14395.38|14395.38|0
1646130370000|2022-03-01 10:26:10|14392.64|14392.64|14391.2|14391.2|14392.64|14392.64|14391.2|14391.2|0
1646130400000|2022-03-01 10:26:40|14389.53|14389.53|14388.34|14388.34|14389.53|14389.53|14388.34|14388.34|0
1646130410000|2022-03-01 10:26:50|14389.13|14389.13|14389.13|14389.13|14389.13|14389.13|14389.13|14389.13|0
1646130420000|2022-03-01 10:27:00|14389.73|14389.73|14388.31|14388.31|14389.73|14389.73|14388.31|14388.31|0
1646130430000|2022-03-01 10:27:10|14387.4|14387.4|14388.31|14388.31|14388.31|14388.31|14387.4|14387.4|0
1646130480000|2022-03-01 10:28:00|14385.86|14385.86|14385.86|14385.86|14385.86|14385.86|14385.86|14385.86|0
1646130490000|2022-03-01 10:28:10|14386.68|14386.68|14386.68|14386.68|14386.68|14386.68|14386.68|14386.68|0
1646130540000|2022-03-01 10:29:00|14385.74|14385.74|14382.87|14382.87|14385.74|14385.74|14381.95|14381.95|0
1646130560000|2022-03-01 10:29:20|14382.46|14382.46|14383.4|14383.4|14383.4|14383.4|14382.46|14382.46|0
1646130580000|2022-03-01 10:29:40|14384.11|14384.11|14385.77|14385.77|14385.77|14385.77|14383.71|14383.71|0
1646130600000|2022-03-01 10:30:00|14383.94|14383.94|14383.94|14383.94|14383.94|14383.94|14383.94|14383.94|0
1646130610000|2022-03-01 10:30:10|14383.74|14383.74|14383.74|14383.74|14383.74|14383.74|14383.74|14383.74|0
1646130620000|2022-03-01 10:30:20|14371.69|14371.69|14356.76|14356.76|14371.69|14371.69|14356.76|14356.76|0
1646130630000|2022-03-01 10:30:30|14354.53|14354.53|14360.18|14360.18|14360.18|14360.18|14354.53|14354.53|0
1646130640000|2022-03-01 10:30:40|14361.61|14361.61|14361.61|14361.61|14361.61|14361.61|14361.61|14361.61|0
1646130650000|2022-03-01 10:30:50|14363.32|14363.32|14370.3|14370.3|14370.3|14370.3|14363.32|14363.32|0
1646130680000|2022-03-01 10:31:20|14370.71|14370.71|14369.28|14369.28|14370.71|14370.71|14369.28|14369.28|0
1646130690000|2022-03-01 10:31:30|14369.48|14369.48|14369.48|14369.48|14369.48|14369.48|14369.48|14369.48|0
1646130700000|2022-03-01 10:31:40|14368.87|14368.87|14369.51|14369.51|14369.93|14369.93|14367.27|14367.27|0
1646130740000|2022-03-01 10:32:20|14377.75|14377.75|14376.83|14376.83|14377.75|14377.75|14376.83|14376.83|0
1646130750000|2022-03-01 10:32:30|14375.92|14375.92|14375.92|14375.92|14375.92|14375.92|14375.92|14375.92|0
1646130780000|2022-03-01 10:33:00|14378.27|14378.27|14378.27|14378.27|14378.27|14378.27|14378.27|14378.27|0
1646130810000|2022-03-01 10:33:30|14379.08|14379.08|14380.37|14380.37|14380.37|14380.37|14379.08|14379.08|0
1646130820000|2022-03-01 10:33:40|14379.81|14379.81|14380.28|14380.28|14380.28|14380.28|14379.81|14379.81|0
1646130850000|2022-03-01 10:34:10|14379.89|14379.89|14379.89|14379.89|14379.89|14379.89|14379.89|14379.89|0
1646130860000|2022-03-01 10:34:20|14382.63|14382.63|14383.19|14383.19|14383.19|14383.19|14382.63|14382.63|0
1646130880000|2022-03-01 10:34:40|14382.59|14382.59|14382.39|14382.39|14382.59|14382.59|14382.39|14382.39|0
1646130910000|2022-03-01 10:35:10|14382|14382|14380.17|14380.17|14382|14382|14380.17|14380.17|0
1646130930000|2022-03-01 10:35:30|14380.39|14380.39|14380.39|14380.39|14380.39|14380.39|14380.39|14380.39|0
1646130960000|2022-03-01 10:36:00|14381.82|14381.82|14381.07|14381.07|14381.82|14381.82|14379.24|14379.24|0
1646130970000|2022-03-01 10:36:10|14380.87|14380.87|14382.7|14382.7|14382.7|14382.7|14380.87|14380.87|0
1646131020000|2022-03-01 10:37:00|14379.04|14379.04|14379.04|14379.04|14379.04|14379.04|14379.04|14379.04|0
1646131030000|2022-03-01 10:37:10|14376.59|14376.59|14376.59|14376.59|14376.59|14376.59|14376.59|14376.59|0
1646131040000|2022-03-01 10:37:20|14374.77|14374.77|14368.03|14368.03|14374.77|14374.77|14368.03|14368.03|0
1646131050000|2022-03-01 10:37:30|14368.84|14368.84|14369.66|14369.66|14369.66|14369.66|14368.84|14368.84|0
1646131080000|2022-03-01 10:38:00|14369.2|14369.2|14369.2|14369.2|14369.2|14369.2|14369.2|14369.2|0
1646131090000|2022-03-01 10:38:10|14367.37|14367.37|14367.37|14367.37|14367.37|14367.37|14367.37|14367.37|0
1646131120000|2022-03-01 10:38:40|14369.2|14369.2|14370.12|14370.12|14370.12|14370.12|14369.2|14369.2|0
1646131130000|2022-03-01 10:38:50|14369.92|14369.92|14369.92|14369.92|14369.92|14369.92|14369.92|14369.92|0
1646131160000|2022-03-01 10:39:20|14368.8|14368.8|14369.68|14369.68|14369.68|14369.68|14368.24|14368.24|0
1646131180000|2022-03-01 10:39:40|14370.5|14370.5|14371.41|14371.41|14371.41|14371.41|14370.5|14370.5|0
1646131190000|2022-03-01 10:39:50|14372.33|14372.33|14370.91|14370.91|14372.33|14372.33|14370.91|14370.91|0
1646131210000|2022-03-01 10:40:10|14372.15|14372.15|14372.15|14372.15|14372.15|14372.15|14372.15|14372.15|0
1646131220000|2022-03-01 10:40:20|14371.21|14371.21|14370.26|14370.26|14371.21|14371.21|14370.26|14370.26|0
1646131250000|2022-03-01 10:40:50|14369.67|14369.67|14368.03|14368.03|14369.67|14369.67|14368.03|14368.03|0
1646131270000|2022-03-01 10:41:10|14367.12|14367.12|14366.56|14366.56|14367.12|14367.12|14366.56|14366.56|0
1646131280000|2022-03-01 10:41:20|14368.89|14368.89|14370.38|14370.38|14371.79|14371.79|14368.89|14368.89|0
1646131290000|2022-03-01 10:41:30|14368.5|14368.5|14368.5|14368.5|14368.5|14368.5|14368.5|14368.5|0
1646131300000|2022-03-01 10:41:40|14368.03|14368.03|14367.56|14367.56|14368.03|14368.03|14367.56|14367.56|0
1646131320000|2022-03-01 10:42:00|14367.09|14367.09|14367.56|14367.56|14367.56|14367.56|14367.09|14367.09|0
1646131330000|2022-03-01 10:42:10|14368.01|14368.01|14368.01|14368.01|14368.01|14368.01|14368.01|14368.01|0
1646131350000|2022-03-01 10:42:30|14367.54|14367.54|14367.54|14367.54|14367.54|14367.54|14367.54|14367.54|0
1646131360000|2022-03-01 10:42:40|14370.81|14370.81|14374.38|14374.38|14374.57|14374.57|14370.81|14370.81|0
1646131390000|2022-03-01 10:43:10|14378.06|14378.06|14385.06|14385.06|14389.22|14389.22|14378.06|14378.06|0
1646131400000|2022-03-01 10:43:20|14386.89|14386.89|14387.34|14387.34|14387.34|14387.34|14386.89|14386.89|0
1646131410000|2022-03-01 10:43:30|14386.42|14386.42|14385.53|14385.53|14386.65|14386.65|14385.53|14385.53|0
1646131420000|2022-03-01 10:43:40|14387.41|14387.41|14387.41|14387.41|14387.41|14387.41|14387.41|14387.41|0
1646131490000|2022-03-01 10:44:50|14386.86|14386.86|14385.49|14385.49|14388.05|14388.05|14385.49|14385.49|0
1646131500000|2022-03-01 10:45:00|14385.97|14385.97|14385.97|14385.97|14385.97|14385.97|14385.97|14385.97|0
1646131510000|2022-03-01 10:45:10|14385.05|14385.05|14385.92|14385.92|14385.92|14385.92|14384.14|14384.14|0
1646131520000|2022-03-01 10:45:20|14385.03|14385.03|14385.23|14385.23|14385.23|14385.23|14385.03|14385.03|0
1646131530000|2022-03-01 10:45:30|14385.83|14385.83|14385.83|14385.83|14385.83|14385.83|14385.83|14385.83|0
1646131540000|2022-03-01 10:45:40|14386.62|14386.62|14386.62|14386.62|14386.62|14386.62|14386.62|14386.62|0
1646131550000|2022-03-01 10:45:50|14384.79|14384.79|14385.71|14385.71|14385.71|14385.71|14384.79|14384.79|0
1646131590000|2022-03-01 10:46:30|14386.1|14386.1|14386.1|14386.1|14386.1|14386.1|14386.1|14386.1|0
1646131640000|2022-03-01 10:47:20|14385.29|14385.29|14385.29|14385.29|14385.29|14385.29|14385.29|14385.29|0
1646131660000|2022-03-01 10:47:40|14385.73|14385.73|14390.48|14390.48|14390.48|14390.48|14385.73|14385.73|0
1646131680000|2022-03-01 10:48:00|14394.78|14394.78|14396.22|14396.22|14396.22|14396.22|14393.35|14393.35|0
1646131700000|2022-03-01 10:48:20|14396.62|14396.62|14398.03|14398.03|14398.03|14398.03|14396.62|14396.62|0
1646131720000|2022-03-01 10:48:40|14398.39|14398.39|14399.86|14399.86|14399.86|14399.86|14398.39|14398.39|0
1646131750000|2022-03-01 10:49:10|14398.45|14398.45|14399.05|14399.05|14399.05|14399.05|14398.45|14398.45|0
1646131760000|2022-03-01 10:49:20|14399.4|14399.4|14401.23|14401.23|14401.23|14401.23|14399.4|14399.4|0
1646131770000|2022-03-01 10:49:30|14402.65|14402.65|14402.65|14402.65|14402.65|14402.65|14402.65|14402.65|0
1646131780000|2022-03-01 10:49:40|14403.46|14403.46|14403.46|14403.46|14403.46|14403.46|14403.46|14403.46|0
1646131790000|2022-03-01 10:49:50|14405.07|14405.07|14404.11|14404.11|14416.94|14416.94|14403.36|14403.36|0
1646131800000|2022-03-01 10:50:00|14403.89|14403.89|14399.32|14399.32|14403.89|14403.89|14399.32|14399.32|0
1646131820000|2022-03-01 10:50:20|14397.68|14397.68|14397.68|14397.68|14397.68|14397.68|14397.68|14397.68|0
1646131850000|2022-03-01 10:50:50|14398.5|14398.5|14400.33|14400.33|14401.24|14401.24|14398.5|14398.5|0
1646131870000|2022-03-01 10:51:10|14399.71|14399.71|14399.03|14399.03|14399.71|14399.71|14399.03|14399.03|0
1646131880000|2022-03-01 10:51:20|14400.47|14400.47|14401.94|14401.94|14403.33|14403.33|14400.47|14400.47|0
1646131900000|2022-03-01 10:51:40|14402.41|14402.41|14402.41|14402.41|14402.41|14402.41|14402.41|14402.41|0
1646131910000|2022-03-01 10:51:50|14402.62|14402.62|14403.12|14403.12|14403.12|14403.12|14402.21|14402.21|0
1646131920000|2022-03-01 10:52:00|14400.38|14400.38|14402.21|14402.21|14402.21|14402.21|14400.38|14400.38|0
1646131930000|2022-03-01 10:52:10|14403.12|14403.12|14402.65|14402.65|14403.12|14403.12|14402.65|14402.65|0
1646131980000|2022-03-01 10:53:00|14401.74|14401.74|14401.94|14401.94|14401.94|14401.94|14401.74|14401.74|0
1646131990000|2022-03-01 10:53:10|14402.53|14402.53|14405.31|14405.31|14405.31|14405.31|14402.53|14402.53|0
1646132000000|2022-03-01 10:53:20|14405.72|14405.72|14405.72|14405.72|14405.72|14405.72|14405.72|14405.72|0
1646132010000|2022-03-01 10:53:30|14404.8|14404.8|14404.8|14404.8|14404.8|14404.8|14404.8|14404.8|0
1646132030000|2022-03-01 10:53:50|14406.71|14406.71|14406.36|14406.36|14408.04|14408.04|14406.36|14406.36|0
1646132060000|2022-03-01 10:54:20|14407.8|14407.8|14409.43|14409.43|14409.43|14409.43|14407.8|14407.8|0
1646132080000|2022-03-01 10:54:40|14410.25|14410.25|14410.25|14410.25|14410.25|14410.25|14410.25|14410.25|0
1646132090000|2022-03-01 10:54:50|14409.65|14409.65|14408.33|14408.33|14409.65|14409.65|14408.33|14408.33|0
1646132100000|2022-03-01 10:55:00|14409.24|14409.24|14409.24|14409.24|14409.24|14409.24|14409.24|14409.24|0
1646132110000|2022-03-01 10:55:10|14410.16|14410.16|14410.16|14410.16|14410.83|14410.83|14410.16|14410.16|0
1646132120000|2022-03-01 10:55:20|14408.05|14408.05|14408.05|14408.05|14408.05|14408.05|14408.05|14408.05|0
1646132130000|2022-03-01 10:55:30|14408.52|14408.52|14408.99|14408.99|14408.99|14408.99|14408.52|14408.52|0
1646132140000|2022-03-01 10:55:40|14409.46|14409.46|14408.35|14408.35|14409.46|14409.46|14408.35|14408.35|0
1646132170000|2022-03-01 10:56:10|14408.79|14408.79|14409.02|14409.02|14409.02|14409.02|14408.79|14408.79|0
1646132190000|2022-03-01 10:56:30|14409.96|14409.96|14409.96|14409.96|14409.96|14409.96|14409.96|14409.96|0
1646132200000|2022-03-01 10:56:40|14411.59|14411.59|14414.34|14414.34|14414.34|14414.34|14411.59|14411.59|0
1646132220000|2022-03-01 10:57:00|14414.54|14414.54|14414.9|14414.9|14415.09|14415.09|14414.54|14414.54|0
1646132270000|2022-03-01 10:57:50|14415.37|14415.37|14415.37|14415.37|14415.37|14415.37|14415.37|14415.37|0
1646132280000|2022-03-01 10:58:00|14415.82|14415.82|14415.82|14415.82|14415.82|14415.82|14415.82|14415.82|0
1646132300000|2022-03-01 10:58:20|14416.64|14416.64|14417.92|14417.92|14417.92|14417.92|14416.08|14416.08|0
1646132310000|2022-03-01 10:58:30|14417.36|14417.36|14416.44|14416.44|14417.36|14417.36|14416.44|14416.44|0
1646132330000|2022-03-01 10:58:50|14408.27|14408.27|14406.33|14406.33|14409.43|14409.43|14406.33|14406.33|0
1646132340000|2022-03-01 10:59:00|14405.73|14405.73|14401.16|14401.16|14405.73|14405.73|14401.16|14401.16|0
1646132360000|2022-03-01 10:59:20|14401.97|14401.97|14402.79|14402.79|14403.61|14403.61|14401.97|14401.97|0
1646132370000|2022-03-01 10:59:30|14403.61|14403.61|14402.86|14402.86|14403.61|14403.61|14402.17|14402.17|0
1646132410000|2022-03-01 11:00:10|14402.41|14402.41|14402.41|14402.41|14402.41|14402.41|14402.41|14402.41|0
1646132420000|2022-03-01 11:00:20|14401.85|14401.85|14401.85|14401.85|14401.85|14401.85|14401.85|14401.85|0
1646132430000|2022-03-01 11:00:30|14392.86|14392.86|14391.85|14391.85|14393.68|14393.68|14391.85|14391.85|0
1646132460000|2022-03-01 11:01:00|14391.39|14391.39|14378.18|14378.18|14391.39|14391.39|14378.18|14378.18|0
1646132470000|2022-03-01 11:01:10|14377.27|14377.27|14377.27|14377.27|14377.27|14377.27|14377.27|14377.27|0
1646132480000|2022-03-01 11:01:20|14378.7|14378.7|14378.7|14378.7|14378.7|14378.7|14378.7|14378.7|0
1646132500000|2022-03-01 11:01:40|14380.14|14380.14|14380.14|14380.14|14380.14|14380.14|14380.14|14380.14|0
1646132510000|2022-03-01 11:01:50|14381.77|14381.77|14381.77|14381.77|14381.77|14381.77|14381.77|14381.77|0
1646132520000|2022-03-01 11:02:00|14382.69|14382.69|14382.69|14382.69|14382.69|14382.69|14382.69|14382.69|0
1646132550000|2022-03-01 11:02:30|14379.94|14379.94|14367.72|14367.72|14379.94|14379.94|14367.72|14367.72|0
1646132560000|2022-03-01 11:02:40|14368.63|14368.63|14368.63|14368.63|14368.63|14368.63|14368.63|14368.63|0
1646132570000|2022-03-01 11:02:50|14369.55|14369.55|14369.55|14369.55|14369.55|14369.55|14369.55|14369.55|0
1646132580000|2022-03-01 11:03:00|14370.94|14370.94|14370.94|14370.94|14370.94|14370.94|14370.94|14370.94|0
1646132610000|2022-03-01 11:03:30|14371.88|14371.88|14373.75|14373.75|14373.75|14373.75|14371.88|14371.88|0
1646132620000|2022-03-01 11:03:40|14388.4|14388.4|14401.81|14401.81|14401.81|14401.81|14388.4|14388.4|0
1646132640000|2022-03-01 11:04:00|14402.02|14402.02|14402.02|14402.02|14402.02|14402.02|14402.02|14402.02|0
1646132660000|2022-03-01 11:04:20|14405.29|14405.29|14407.17|14407.17|14407.17|14407.17|14405.29|14405.29|0
1646132670000|2022-03-01 11:04:30|14409|14409|14411.74|14411.74|14411.74|14411.74|14409|14409|0
1646132680000|2022-03-01 11:04:40|14411.94|14411.94|14410.11|14410.11|14411.94|14411.94|14410.11|14410.11|0
1646132690000|2022-03-01 11:04:50|14409.64|14409.64|14409.64|14409.64|14409.64|14409.64|14409.64|14409.64|0
1646132700000|2022-03-01 11:05:00|14410.46|14410.46|14410.46|14410.46|14410.46|14410.46|14410.46|14410.46|0
1646132720000|2022-03-01 11:05:20|14410.92|14410.92|14410.92|14410.92|14410.92|14410.92|14410.92|14410.92|0
1646132750000|2022-03-01 11:05:50|14408.21|14408.21|14398.93|14398.93|14408.21|14408.21|14397.29|14397.29|0
1646132760000|2022-03-01 11:06:00|14398.01|14398.01|14398.01|14398.01|14398.01|14398.01|14398.01|14398.01|0
1646132790000|2022-03-01 11:06:30|14397.19|14397.19|14392.78|14392.78|14397.19|14397.19|14392.78|14392.78|0
1646132800000|2022-03-01 11:06:40|14391.86|14391.86|14391.86|14391.86|14391.86|14391.86|14391.86|14391.86|0
1646132810000|2022-03-01 11:06:50|14391.67|14391.67|14390.85|14390.85|14391.67|14391.67|14390.85|14390.85|0
1646132820000|2022-03-01 11:07:00|14390.03|14390.03|14390.03|14390.03|14390.03|14390.03|14390.03|14390.03|0
1646132830000|2022-03-01 11:07:10|14389.83|14389.83|14389.83|14389.83|14389.83|14389.83|14389.83|14389.83|0
1646132840000|2022-03-01 11:07:20|14390.64|14390.64|14385.03|14385.03|14390.64|14390.64|14384.91|14384.91|0
1646132860000|2022-03-01 11:07:40|14386.46|14386.46|14387.28|14387.28|14387.28|14387.28|14386.46|14386.46|0
1646132880000|2022-03-01 11:08:00|14385.45|14385.45|14384.73|14384.73|14385.45|14385.45|14383.82|14383.82|0
1646132910000|2022-03-01 11:08:30|14382.89|14382.89|14382.69|14382.69|14382.89|14382.89|14382.69|14382.69|0
1646132920000|2022-03-01 11:08:40|14379.94|14379.94|14371.45|14371.45|14379.94|14379.94|14371.45|14371.45|0
1646132930000|2022-03-01 11:08:50|14371.01|14371.01|14365.09|14365.09|14371.01|14371.01|14365.09|14365.09|0
1646132940000|2022-03-01 11:09:00|14363.7|14363.7|14365.49|14365.49|14365.69|14365.69|14363.7|14363.7|0
1646132970000|2022-03-01 11:09:30|14364.67|14364.67|14364.67|14364.67|14364.67|14364.67|14364.67|14364.67|0
1646132990000|2022-03-01 11:09:50|14366.31|14366.31|14365.12|14365.12|14366.31|14366.31|14365.12|14365.12|0
1646133010000|2022-03-01 11:10:10|14367.86|14367.86|14364.2|14364.2|14367.86|14367.86|14364.2|14364.2|0
1646133030000|2022-03-01 11:10:30|14363.98|14363.98|14362.02|14362.02|14364.57|14364.57|14362.02|14362.02|0
1646133040000|2022-03-01 11:10:40|14362.94|14362.94|14367.27|14367.27|14367.27|14367.27|14362.94|14362.94|0
1646133080000|2022-03-01 11:11:20|14361.36|14361.36|14354.89|14354.89|14361.36|14361.36|14354.89|14354.89|0
1646133090000|2022-03-01 11:11:30|14358.16|14358.16|14358.98|14358.98|14358.98|14358.98|14358.16|14358.16|0
1646133140000|2022-03-01 11:12:20|14357.57|14357.57|14357.22|14357.22|14357.57|14357.57|14357.22|14357.22|0
1646133150000|2022-03-01 11:12:30|14356.81|14356.81|14357.72|14357.72|14357.72|14357.72|14356.81|14356.81|0
1646133160000|2022-03-01 11:12:40|14353.42|14353.42|14353.42|14353.42|14353.42|14353.42|14353.42|14353.42|0
1646133170000|2022-03-01 11:12:50|14351.99|14351.99|14351.99|14351.99|14351.99|14351.99|14351.99|14351.99|0
1646133190000|2022-03-01 11:13:10|14354.85|14354.85|14354.85|14354.85|14354.85|14354.85|14354.85|14354.85|0
1646133200000|2022-03-01 11:13:20|14356.49|14356.49|14356.49|14356.49|14356.49|14356.49|14356.49|14356.49|0
1646133210000|2022-03-01 11:13:30|14355.12|14355.12|14355.12|14355.12|14355.12|14355.12|14355.12|14355.12|0
1646133240000|2022-03-01 11:14:00|14354.12|14354.12|14351.33|14351.33|14354.12|14354.12|14351.33|14351.33|0
1646133260000|2022-03-01 11:14:20|14350.87|14350.87|14350.87|14350.87|14350.87|14350.87|14350.87|14350.87|0
1646133280000|2022-03-01 11:14:40|14351.79|14351.79|14351.79|14351.79|14351.79|14351.79|14351.79|14351.79|0
1646133300000|2022-03-01 11:15:00|14352.61|14352.61|14352.25|14352.25|14353.06|14353.06|14352.25|14352.25|0
1646133360000|2022-03-01 11:16:00|14351.33|14351.33|14349.75|14349.75|14351.33|14351.33|14349.75|14349.75|0
1646133390000|2022-03-01 11:16:30|14349.3|14349.3|14347.66|14347.66|14349.3|14349.3|14347.66|14347.66|0
1646133400000|2022-03-01 11:16:40|14347.21|14347.21|14347.21|14347.21|14347.21|14347.21|14347.21|14347.21|0
1646133410000|2022-03-01 11:16:50|14346.39|14346.39|14348.28|14348.28|14348.28|14348.28|14346.39|14346.39|0
1646133450000|2022-03-01 11:17:30|14345.54|14345.54|14337.74|14337.74|14345.54|14345.54|14337.74|14337.74|0
1646133460000|2022-03-01 11:17:40|14337.94|14337.94|14339.29|14339.29|14339.29|14339.29|14337.88|14337.88|0
1646133480000|2022-03-01 11:18:00|14339.08|14339.08|14339.08|14339.08|14339.08|14339.08|14339.08|14339.08|0
1646133490000|2022-03-01 11:18:10|14342.97|14342.97|14349.59|14349.59|14349.59|14349.59|14342.97|14342.97|0
1646133540000|2022-03-01 11:19:00|14349.79|14349.79|14349.79|14349.79|14349.79|14349.79|14349.79|14349.79|0
1646133560000|2022-03-01 11:19:20|14347.34|14347.34|14327.33|14327.33|14347.34|14347.34|14326.51|14326.51|0
1646133570000|2022-03-01 11:19:30|14328.15|14328.15|14328.97|14328.97|14328.97|14328.97|14328.15|14328.15|0
1646133580000|2022-03-01 11:19:40|14330.79|14330.79|14330.79|14330.79|14330.79|14330.79|14330.79|14330.79|0
1646133590000|2022-03-01 11:19:50|14329.98|14329.98|14329.98|14329.98|14329.98|14329.98|14329.98|14329.98|0
1646133620000|2022-03-01 11:20:20|14329.77|14329.77|14329.77|14329.77|14329.77|14329.77|14329.77|14329.77|0
1646133630000|2022-03-01 11:20:30|14332.32|14332.32|14333.26|14333.26|14333.26|14333.26|14332.32|14332.32|0
1646133640000|2022-03-01 11:20:40|14332.45|14332.45|14333.26|14333.26|14333.26|14333.26|14332.45|14332.45|0
1646133660000|2022-03-01 11:21:00|14334.06|14334.06|14334.26|14334.26|14334.26|14334.26|14334.06|14334.06|0
1646133700000|2022-03-01 11:21:40|14336.09|14336.09|14336.91|14336.91|14336.91|14336.91|14336.09|14336.09|0
1646133710000|2022-03-01 11:21:50|14336.12|14336.12|14333.39|14333.39|14336.12|14336.12|14331.56|14331.56|0
1646133740000|2022-03-01 11:22:20|14332.57|14332.57|14326.19|14326.19|14334.83|14334.83|14316.38|14316.38|0
1646133760000|2022-03-01 11:22:40|14327.83|14327.83|14327.83|14327.83|14327.83|14327.83|14327.83|14327.83|0
1646133770000|2022-03-01 11:22:50|14327.01|14327.01|14327.01|14327.01|14327.01|14327.01|14327.01|14327.01|0
1646133790000|2022-03-01 11:23:10|14326.1|14326.1|14326.1|14326.1|14326.1|14326.1|14326.1|14326.1|0
1646133830000|2022-03-01 11:23:50|14326.91|14326.91|14332.5|14332.5|14332.5|14332.5|14326.91|14326.91|0
1646133840000|2022-03-01 11:24:00|14334.18|14334.18|14335.37|14335.37|14335.37|14335.37|14334.18|14334.18|0
1646133910000|2022-03-01 11:25:10|14335.78|14335.78|14342.32|14342.32|14342.32|14342.32|14335.78|14335.78|0
1646133920000|2022-03-01 11:25:20|14342.73|14342.73|14341.29|14341.29|14344.16|14344.16|14341.29|14341.29|0
1646133930000|2022-03-01 11:25:30|14342.49|14342.49|14349.26|14349.26|14349.26|14349.26|14342.49|14342.49|0
1646133950000|2022-03-01 11:25:50|14349.46|14349.46|14349.46|14349.46|14349.46|14349.46|14349.46|14349.46|0
1646133960000|2022-03-01 11:26:00|14347.01|14347.01|14347.01|14347.01|14347.01|14347.01|14347.01|14347.01|0
1646133970000|2022-03-01 11:26:10|14348.64|14348.64|14348.64|14348.64|14348.64|14348.64|14348.64|14348.64|0
1646133990000|2022-03-01 11:26:30|14346.81|14346.81|14346.81|14346.81|14346.81|14346.81|14346.81|14346.81|0
1646134010000|2022-03-01 11:26:50|14346.25|14346.25|14346.25|14346.25|14346.25|14346.25|14346.25|14346.25|0
1646134020000|2022-03-01 11:27:00|14349.12|14349.12|14349.12|14349.12|14349.12|14349.12|14349.12|14349.12|0
1646134030000|2022-03-01 11:27:10|14350.56|14350.56|14350.56|14350.56|14350.56|14350.56|14350.56|14350.56|0
1646134040000|2022-03-01 11:27:20|14349.64|14349.64|14349.29|14349.29|14351.08|14351.08|14349.29|14349.29|0
1646134110000|2022-03-01 11:28:30|14348.83|14348.83|14348.83|14348.83|14348.83|14348.83|14348.83|14348.83|0
1646134120000|2022-03-01 11:28:40|14347.89|14347.89|14339.92|14339.92|14347.89|14347.89|14339.92|14339.92|0
1646134130000|2022-03-01 11:28:50|14339.36|14339.36|14328.12|14328.12|14339.36|14339.36|14328.12|14328.12|0
1646134140000|2022-03-01 11:29:00|14327.67|14327.67|14327.67|14327.67|14327.67|14327.67|14327.67|14327.67|0
1646134160000|2022-03-01 11:29:20|14324.4|14324.4|14325.22|14325.22|14325.22|14325.22|14324.4|14324.4|0
1646134170000|2022-03-01 11:29:30|14322.98|14322.98|14322.98|14322.98|14322.98|14322.98|14322.98|14322.98|0
1646134200000|2022-03-01 11:30:00|14320.6|14320.6|14313.17|14313.17|14320.6|14320.6|14313.17|14313.17|0
1646134220000|2022-03-01 11:30:20|14314.07|14314.07|14314.07|14314.07|14314.07|14314.07|14314.07|14314.07|0
1646134230000|2022-03-01 11:30:30|14313.13|14313.13|14312.45|14312.45|14313.13|14313.13|14312.45|14312.45|0
1646134260000|2022-03-01 11:31:00|14307.88|14307.88|14306.16|14306.16|14307.88|14307.88|14306.16|14306.16|0
1646134270000|2022-03-01 11:31:10|14307.07|14307.07|14308.71|14308.71|14308.71|14308.71|14307.07|14307.07|0
1646134280000|2022-03-01 11:31:20|14308.3|14308.3|14307.4|14307.4|14308.3|14308.3|14307.4|14307.4|0
1646134290000|2022-03-01 11:31:30|14312.5|14312.5|14314.09|14314.09|14314.09|14314.09|14312.5|14312.5|0
1646134300000|2022-03-01 11:31:40|14314.56|14314.56|14314.77|14314.77|14314.77|14314.77|14313.74|14313.74|0
1646134310000|2022-03-01 11:31:50|14313.4|14313.4|14315.54|14315.54|14315.54|14315.54|14313.4|14313.4|0
1646134320000|2022-03-01 11:32:00|14316.95|14316.95|14323.43|14323.43|14323.43|14323.43|14316.95|14316.95|0
1646134330000|2022-03-01 11:32:10|14324.04|14324.04|14324.99|14324.99|14324.99|14324.99|14324.04|14324.04|0
1646134340000|2022-03-01 11:32:20|14324.07|14324.07|14324.99|14324.99|14324.99|14324.99|14324.07|14324.07|0
1646134380000|2022-03-01 11:33:00|14323.1|14323.1|14323.1|14323.1|14323.1|14323.1|14323.1|14323.1|0
1646134390000|2022-03-01 11:33:10|14322.9|14322.9|14322.9|14322.9|14322.9|14322.9|14322.9|14322.9|0
1646134400000|2022-03-01 11:33:20|14322.44|14322.44|14322.9|14322.9|14322.9|14322.9|14322.44|14322.44|0
1646134420000|2022-03-01 11:33:40|14321.46|14321.46|14321.46|14321.46|14321.46|14321.46|14321.46|14321.46|0
1646134450000|2022-03-01 11:34:10|14320.52|14320.52|14314|14314|14320.52|14320.52|14314|14314|0
1646134480000|2022-03-01 11:34:40|14313.18|14313.18|14313.18|14313.18|14313.18|14313.18|14313.18|14313.18|0
1646134490000|2022-03-01 11:34:50|14312.97|14312.97|14312.97|14312.97|14312.97|14312.97|14312.97|14312.97|0
1646134500000|2022-03-01 11:35:00|14313.79|14313.79|14314.61|14314.61|14314.61|14314.61|14313.79|14313.79|0
1646134510000|2022-03-01 11:35:10|14311.82|14311.82|14311.26|14311.26|14311.82|14311.82|14311.26|14311.26|0
1646134520000|2022-03-01 11:35:20|14306.75|14306.75|14305.31|14305.31|14308.58|14308.58|14305.31|14305.31|0
1646134560000|2022-03-01 11:36:00|14303.48|14303.48|14303.48|14303.48|14303.48|14303.48|14303.48|14303.48|0
1646134620000|2022-03-01 11:37:00|14304.4|14304.4|14305.83|14305.83|14305.83|14305.83|14304.4|14304.4|0
1646134680000|2022-03-01 11:38:00|14304.42|14304.42|14304.42|14304.42|14304.42|14304.42|14304.42|14304.42|0
1646134690000|2022-03-01 11:38:10|14302.74|14302.74|14304.24|14304.24|14304.24|14304.24|14302.74|14302.74|0
1646134700000|2022-03-01 11:38:20|14304.71|14304.71|14304.71|14304.71|14304.71|14304.71|14304.71|14304.71|0
1646134760000|2022-03-01 11:39:20|14306.35|14306.35|14306.35|14306.35|14306.35|14306.35|14306.35|14306.35|0
1646134800000|2022-03-01 11:40:00|14309.62|14309.62|14309.62|14309.62|14309.62|14309.62|14307.98|14307.98|0
1646134810000|2022-03-01 11:40:10|14307.17|14307.17|14309.62|14309.62|14309.62|14309.62|14307.17|14307.17|0
1646134830000|2022-03-01 11:40:30|14308.71|14308.71|14301.97|14301.97|14308.71|14308.71|14301.97|14301.97|0
1646134840000|2022-03-01 11:40:40|14299.97|14299.97|14299.15|14299.15|14299.97|14299.97|14299.15|14299.15|0
1646134850000|2022-03-01 11:40:50|14300.27|14300.27|14301.35|14301.35|14301.35|14301.35|14299.71|14299.71|0
1646134860000|2022-03-01 11:41:00|14302.16|14302.16|14302.16|14302.16|14302.16|14302.16|14302.16|14302.16|0
1646134870000|2022-03-01 11:41:10|14301.69|14301.69|14301.69|14301.69|14301.69|14301.69|14301.69|14301.69|0
1646134890000|2022-03-01 11:41:30|14300.26|14300.26|14300.26|14300.26|14300.26|14300.26|14300.26|14300.26|0
1646134900000|2022-03-01 11:41:40|14299.81|14299.81|14299.81|14299.81|14299.81|14299.81|14299.81|14299.81|0
1646134910000|2022-03-01 11:41:50|14299.34|14299.34|14297.91|14297.91|14299.34|14299.34|14297.91|14297.91|0
1646134920000|2022-03-01 11:42:00|14297.49|14297.49|14297.7|14297.7|14297.7|14297.7|14297.49|14297.49|0
1646134950000|2022-03-01 11:42:30|14298.16|14298.16|14298.63|14298.63|14298.63|14298.63|14298.16|14298.16|0
1646134960000|2022-03-01 11:42:40|14296.99|14296.99|14296.99|14296.99|14296.99|14296.99|14296.99|14296.99|0
1646134980000|2022-03-01 11:43:00|14297.81|14297.81|14297.81|14297.81|14297.81|14297.81|14297.81|14297.81|0
1646135000000|2022-03-01 11:43:20|14297.4|14297.4|14294.53|14294.53|14297.4|14297.4|14294.53|14294.53|0
1646135010000|2022-03-01 11:43:30|14293.62|14293.62|14289.31|14289.31|14293.62|14293.62|14289.31|14289.31|0
1646135040000|2022-03-01 11:44:00|14287.48|14287.48|14285.86|14285.86|14287.48|14287.48|14285.25|14285.25|0
1646135050000|2022-03-01 11:44:10|14283|14283|14283|14283|14283|14283|14283|14283|0
1646135100000|2022-03-01 11:45:00|14283.45|14283.45|14285.03|14285.03|14285.5|14285.5|14283.45|14283.45|0
1646135140000|2022-03-01 11:45:40|14283.36|14283.36|14283.36|14283.36|14283.36|14283.36|14283.36|14283.36|0
1646135150000|2022-03-01 11:45:50|14281.93|14281.93|14276.22|14276.22|14281.93|14281.93|14276.22|14276.22|0
1646135160000|2022-03-01 11:46:00|14275.03|14275.03|14274.71|14274.71|14275.94|14275.94|14274.71|14274.71|0
1646135170000|2022-03-01 11:46:10|14274.92|14274.92|14269.17|14269.17|14274.92|14274.92|14269.17|14269.17|0
1646135180000|2022-03-01 11:46:20|14269.64|14269.64|14268.73|14268.73|14269.64|14269.64|14268.73|14268.73|0
1646135210000|2022-03-01 11:46:50|14267.93|14267.93|14267.93|14267.93|14267.93|14267.93|14267.93|14267.93|0
1646135240000|2022-03-01 11:47:20|14267.48|14267.48|14264.61|14264.61|14267.48|14267.48|14264.61|14264.61|0
1646135280000|2022-03-01 11:48:00|14265.07|14265.07|14264.09|14264.09|14265.99|14265.99|14264.09|14264.09|0
1646135330000|2022-03-01 11:48:50|14263.18|14263.18|14263.18|14263.18|14263.18|14263.18|14263.18|14263.18|0
1646135360000|2022-03-01 11:49:20|14262.27|14262.27|14262.27|14262.27|14262.27|14262.27|14262.27|14262.27|0
1646135390000|2022-03-01 11:49:50|14260.83|14260.83|14260.83|14260.83|14260.83|14260.83|14260.83|14260.83|0
1646135400000|2022-03-01 11:50:00|14257.56|14257.56|14255.31|14255.31|14258.38|14258.38|14255.31|14255.31|0
1646135410000|2022-03-01 11:50:10|14254.85|14254.85|14253.22|14253.22|14254.85|14254.85|14253.22|14253.22|0
1646135420000|2022-03-01 11:50:20|14250.86|14250.86|14240.77|14240.77|14250.86|14250.86|14240.77|14240.77|0
1646135430000|2022-03-01 11:50:30|14239.18|14239.18|14237.75|14237.75|14239.38|14239.38|14237.75|14237.75|0
1646135440000|2022-03-01 11:50:40|14237.19|14237.19|14236.07|14236.07|14237.19|14237.19|14236.07|14236.07|0
1646135460000|2022-03-01 11:51:00|14235.28|14235.28|14235.28|14235.28|14235.28|14235.28|14235.28|14235.28|0
1646135470000|2022-03-01 11:51:10|14234.66|14234.66|14232.17|14232.17|14234.66|14234.66|14232.17|14232.17|0
1646135480000|2022-03-01 11:51:20|14232.62|14232.62|14228.74|14228.74|14232.62|14232.62|14227.92|14227.92|0
1646135510000|2022-03-01 11:51:50|14230.37|14230.37|14230.37|14230.37|14230.37|14230.37|14230.37|14230.37|0
1646135520000|2022-03-01 11:52:00|14229.97|14229.97|14225.4|14225.4|14229.97|14229.97|14225.4|14225.4|0
1646135530000|2022-03-01 11:52:10|14225.2|14225.2|14225.2|14225.2|14225.2|14225.2|14225.2|14225.2|0
1646135540000|2022-03-01 11:52:20|14221.91|14221.91|14221.5|14221.5|14221.91|14221.91|14221.5|14221.5|0
1646135550000|2022-03-01 11:52:30|14220.15|14220.15|14220.15|14220.15|14220.15|14220.15|14220.15|14220.15|0
1646135560000|2022-03-01 11:52:40|14219.16|14219.16|14215.7|14215.7|14219.16|14219.16|14215.7|14215.7|0
1646135570000|2022-03-01 11:52:50|14215.29|14215.29|14215.49|14215.49|14215.49|14215.49|14215.29|14215.29|0
1646135580000|2022-03-01 11:53:00|14213.61|14213.61|14212.69|14212.69|14213.61|14213.61|14212.69|14212.69|0
1646135590000|2022-03-01 11:53:10|14208.39|14208.39|14208.39|14208.39|14208.39|14208.39|14208.39|14208.39|0
1646135610000|2022-03-01 11:53:30|14204.3|14204.3|14203.36|14203.36|14204.3|14204.3|14203.36|14203.36|0
1646135620000|2022-03-01 11:53:40|14204.77|14204.77|14203.86|14203.86|14204.77|14204.77|14203.86|14203.86|0
1646135640000|2022-03-01 11:54:00|14199.36|14199.36|14199.39|14199.39|14200.79|14200.79|14199.36|14199.36|0
1646135650000|2022-03-01 11:54:10|14197.16|14197.16|14196.45|14196.45|14197.16|14197.16|14196.25|14196.25|0
1646135660000|2022-03-01 11:54:20|14195.54|14195.54|14196.45|14196.45|14196.45|14196.45|14195.54|14195.54|0
1646135670000|2022-03-01 11:54:30|14198.28|14198.28|14198.28|14198.28|14198.28|14198.28|14198.28|14198.28|0
1646135690000|2022-03-01 11:54:50|14198.48|14198.48|14198.48|14198.48|14198.48|14198.48|14198.48|14198.48|0
1646135700000|2022-03-01 11:55:00|14197.04|14197.04|14198.48|14198.48|14198.48|14198.48|14197.04|14197.04|0
1646135720000|2022-03-01 11:55:20|14197.66|14197.66|14193.77|14193.77|14197.66|14197.66|14193.77|14193.77|0
1646135750000|2022-03-01 11:55:50|14191.38|14191.38|14186.93|14186.93|14191.79|14191.79|14186.93|14186.93|0
1646135780000|2022-03-01 11:56:20|14187.39|14187.39|14187.39|14187.39|14187.39|14187.39|14187.39|14187.39|0
1646135800000|2022-03-01 11:56:40|14188.82|14188.82|14188.82|14188.82|14188.82|14188.82|14188.82|14188.82|0
1646135820000|2022-03-01 11:57:00|14189.74|14189.74|14189.74|14189.74|14189.74|14189.74|14189.74|14189.74|0
1646135860000|2022-03-01 11:57:40|14189.28|14189.28|14189.28|14189.28|14189.28|14189.28|14189.28|14189.28|0
1646135870000|2022-03-01 11:57:50|14190.2|14190.2|14190.2|14190.2|14190.2|14190.2|14190.2|14190.2|0
1646135880000|2022-03-01 11:58:00|14190.4|14190.4|14190.81|14190.81|14190.81|14190.81|14190.4|14190.4|0
1646135890000|2022-03-01 11:58:10|14190.4|14190.4|14190.61|14190.61|14190.61|14190.61|14190.4|14190.4|0
1646135900000|2022-03-01 11:58:20|14192.24|14192.24|14192.24|14192.24|14192.24|14192.24|14192.24|14192.24|0
1646135910000|2022-03-01 11:58:30|14196.14|14196.14|14195.58|14195.58|14196.14|14196.14|14195.58|14195.58|0
1646135940000|2022-03-01 11:59:00|14196.4|14196.4|14202.4|14202.4|14205.26|14205.26|14196.4|14196.4|0
1646135950000|2022-03-01 11:59:10|14204.03|14204.03|14207.29|14207.29|14207.29|14207.29|14204.03|14204.03|0
1646135970000|2022-03-01 11:59:30|14208.21|14208.21|14211.08|14211.08|14211.08|14211.08|14208.21|14208.21|0
1646135990000|2022-03-01 11:59:50|14210.26|14210.26|14210.26|14210.26|14210.26|14210.26|14210.26|14210.26|0
1646136000000|2022-03-01 12:00:00|14212.09|14212.09|14211.68|14211.68|14212.09|14212.09|14211.68|14211.68|0
1646136030000|2022-03-01 12:00:30|14212.59|14212.59|14213.48|14213.48|14213.48|14213.48|14212.59|14212.59|0
1646136040000|2022-03-01 12:00:40|14214.42|14214.42|14214.42|14214.42|14214.42|14214.42|14214.42|14214.42|0
1646136050000|2022-03-01 12:00:50|14214.62|14214.62|14214.62|14214.62|14214.62|14214.62|14214.62|14214.62|0
1646136060000|2022-03-01 12:01:00|14215.54|14215.54|14216.53|14216.53|14216.53|14216.53|14215.54|14215.54|0
1646136070000|2022-03-01 12:01:10|14215.62|14215.62|14215.82|14215.82|14215.82|14215.82|14215.62|14215.62|0
1646136120000|2022-03-01 12:02:00|14215.62|14215.62|14215.62|14215.62|14215.62|14215.62|14215.62|14215.62|0
1646136130000|2022-03-01 12:02:10|14215.17|14215.17|14206.09|14206.09|14215.17|14215.17|14204.66|14204.66|0
1646136140000|2022-03-01 12:02:20|14204.97|14204.97|14204.77|14204.77|14204.97|14204.97|14204.56|14204.56|0
1646136150000|2022-03-01 12:02:30|14204.21|14204.21|14203.74|14203.74|14204.21|14204.21|14203.74|14203.74|0
1646136160000|2022-03-01 12:02:40|14204.48|14204.48|14204.48|14204.48|14204.48|14204.48|14204.48|14204.48|0
1646136190000|2022-03-01 12:03:10|14205.07|14205.07|14209.2|14209.2|14209.2|14209.2|14205.07|14205.07|0
1646136210000|2022-03-01 12:03:30|14208.39|14208.39|14208.83|14208.83|14208.83|14208.83|14208.39|14208.39|0
1646136230000|2022-03-01 12:03:50|14207|14207|14207|14207|14207|14207|14207|14207|0
1646136240000|2022-03-01 12:04:00|14204.13|14204.13|14204.13|14204.13|14204.13|14204.13|14204.13|14204.13|0
1646136260000|2022-03-01 12:04:20|14203.72|14203.72|14203.06|14203.06|14203.72|14203.72|14203.06|14203.06|0
1646136300000|2022-03-01 12:05:00|14203.26|14203.26|14206.13|14206.13|14206.13|14206.13|14203.26|14203.26|0
1646136320000|2022-03-01 12:05:20|14204.59|14204.59|14204.59|14204.59|14204.59|14204.59|14204.59|14204.59|0
1646136330000|2022-03-01 12:05:30|14205.15|14205.15|14205.15|14205.15|14205.15|14205.15|14205.15|14205.15|0
1646136340000|2022-03-01 12:05:40|14206.12|14206.12|14206.12|14206.12|14206.12|14206.12|14206.12|14206.12|0
1646136360000|2022-03-01 12:06:00|14206.67|14206.67|14206.67|14206.67|14206.67|14206.67|14206.67|14206.67|0
1646136370000|2022-03-01 12:06:10|14207.62|14207.62|14215.21|14215.21|14215.21|14215.21|14207.62|14207.62|0
1646136420000|2022-03-01 12:07:00|14216.65|14216.65|14216.65|14216.65|14216.65|14216.65|14216.65|14216.65|0
1646136470000|2022-03-01 12:07:50|14218.48|14218.48|14218.68|14218.68|14218.68|14218.68|14218.48|14218.48|0
1646136530000|2022-03-01 12:08:50|14217.74|14217.74|14217.74|14217.74|14217.74|14217.74|14217.74|14217.74|0
1646136540000|2022-03-01 12:09:00|14217.94|14217.94|14217.94|14217.94|14217.94|14217.94|14217.94|14217.94|0
1646136550000|2022-03-01 12:09:10|14216.11|14216.11|14216.11|14216.11|14216.11|14216.11|14216.11|14216.11|0
1646136560000|2022-03-01 12:09:20|14216.58|14216.58|14218.22|14218.22|14218.22|14218.22|14216.58|14216.58|0
1646136590000|2022-03-01 12:09:50|14219.13|14219.13|14219.13|14219.13|14219.13|14219.13|14219.13|14219.13|0
1646136620000|2022-03-01 12:10:20|14220.56|14220.56|14219.62|14219.62|14220.56|14220.56|14219.62|14219.62|0
1646136630000|2022-03-01 12:10:30|14218.19|14218.19|14218.19|14218.19|14218.19|14218.19|14218.19|14218.19|0
1646136670000|2022-03-01 12:11:10|14220.02|14220.02|14220.02|14220.02|14220.02|14220.02|14220.02|14220.02|0
1646136700000|2022-03-01 12:11:40|14220.58|14220.58|14224.38|14224.38|14225.79|14225.79|14220.58|14220.58|0
1646136710000|2022-03-01 12:11:50|14224.58|14224.58|14224.58|14224.58|14224.58|14224.58|14224.58|14224.58|0
1646136720000|2022-03-01 12:12:00|14223.67|14223.67|14223.67|14223.67|14223.67|14223.67|14223.67|14223.67|0
1646136740000|2022-03-01 12:12:20|14225.1|14225.1|14225.1|14225.1|14225.1|14225.1|14225.1|14225.1|0
1646136760000|2022-03-01 12:12:40|14225.56|14225.56|14225.56|14225.56|14225.56|14225.56|14225.56|14225.56|0
1646136770000|2022-03-01 12:12:50|14227.39|14227.39|14227.39|14227.39|14227.39|14227.39|14227.39|14227.39|0
1646136790000|2022-03-01 12:13:10|14228.21|14228.21|14228.21|14228.21|14228.21|14228.21|14228.21|14228.21|0
1646136800000|2022-03-01 12:13:20|14229.12|14229.12|14227.49|14227.49|14229.12|14229.12|14227.49|14227.49|0
1646136810000|2022-03-01 12:13:30|14229.31|14229.31|14228.92|14228.92|14229.31|14229.31|14228.92|14228.92|0
1646136850000|2022-03-01 12:14:10|14230.75|14230.75|14231.22|14231.22|14231.22|14231.22|14230.75|14230.75|0
1646136860000|2022-03-01 12:14:20|14232.59|14232.59|14232.59|14232.59|14232.59|14232.59|14232.59|14232.59|0
1646136880000|2022-03-01 12:14:40|14233.05|14233.05|14233.05|14233.05|14233.05|14233.05|14233.05|14233.05|0
1646136890000|2022-03-01 12:14:50|14233.99|14233.99|14234.81|14234.81|14234.81|14234.81|14233.99|14233.99|0
1646136940000|2022-03-01 12:15:40|14235.22|14235.22|14236.13|14236.13|14236.13|14236.13|14235.22|14235.22|0
1646136950000|2022-03-01 12:15:50|14237.05|14237.05|14236.13|14236.13|14237.05|14237.05|14236.13|14236.13|0
1646136990000|2022-03-01 12:16:30|14235.22|14235.22|14230.59|14230.59|14235.22|14235.22|14230.59|14230.59|0
1646137000000|2022-03-01 12:16:40|14230.18|14230.18|14230.18|14230.18|14230.18|14230.18|14230.18|14230.18|0
1646137010000|2022-03-01 12:16:50|14230.59|14230.59|14230.59|14230.59|14230.59|14230.59|14230.59|14230.59|0
1646137020000|2022-03-01 12:17:00|14228.71|14228.71|14228.71|14228.71|14228.71|14228.71|14228.71|14228.71|0
1646137030000|2022-03-01 12:17:10|14229.18|14229.18|14229.65|14229.65|14229.65|14229.65|14229.18|14229.18|0
1646137050000|2022-03-01 12:17:30|14228.73|14228.73|14228.73|14228.73|14228.73|14228.73|14228.73|14228.73|0
1646137080000|2022-03-01 12:18:00|14229.55|14229.55|14229.55|14229.55|14229.55|14229.55|14229.55|14229.55|0
1646137090000|2022-03-01 12:18:10|14232.42|14232.42|14232.42|14232.42|14232.42|14232.42|14232.42|14232.42|0
1646137100000|2022-03-01 12:18:20|14230.59|14230.59|14230.59|14230.59|14230.59|14230.59|14230.59|14230.59|0
1646137120000|2022-03-01 12:18:40|14229.77|14229.77|14229.77|14229.77|14229.77|14229.77|14229.77|14229.77|0
1646137160000|2022-03-01 12:19:20|14230.69|14230.69|14233.43|14233.43|14233.43|14233.43|14230.69|14230.69|0
1646137170000|2022-03-01 12:19:30|14237.73|14237.73|14237.73|14237.73|14237.73|14237.73|14237.73|14237.73|0
1646137200000|2022-03-01 12:20:00|14238.18|14238.18|14242.39|14242.39|14243.34|14243.34|14236.19|14236.19|0
1646137210000|2022-03-01 12:20:10|14245.26|14245.26|14245.26|14245.26|14245.26|14245.26|14245.26|14245.26|0
1646137220000|2022-03-01 12:20:20|14246.18|14246.18|14248.26|14248.26|14248.26|14248.26|14246.18|14246.18|0
1646137240000|2022-03-01 12:20:40|14249.08|14249.08|14256.92|14256.92|14256.92|14256.92|14249.08|14249.08|0
1646137250000|2022-03-01 12:20:50|14257.12|14257.12|14257.12|14257.12|14257.12|14257.12|14257.12|14257.12|0
1646137280000|2022-03-01 12:21:20|14253.46|14253.46|14254.66|14254.66|14254.66|14254.66|14253.46|14253.46|0
1646137290000|2022-03-01 12:21:30|14255.1|14255.1|14255.1|14255.1|14255.1|14255.1|14255.1|14255.1|0
1646137300000|2022-03-01 12:21:40|14254.19|14254.19|14254.19|14254.19|14254.19|14254.19|14254.19|14254.19|0
1646137310000|2022-03-01 12:21:50|14252.2|14252.2|14247.01|14247.01|14252.2|14252.2|14247.01|14247.01|0
1646137330000|2022-03-01 12:22:10|14245.59|14245.59|14245.59|14245.59|14245.59|14245.59|14245.59|14245.59|0
1646137340000|2022-03-01 12:22:20|14247.03|14247.03|14247.03|14247.03|14247.03|14247.03|14247.03|14247.03|0
1646137380000|2022-03-01 12:23:00|14246.11|14246.11|14244.48|14244.48|14246.11|14246.11|14244.48|14244.48|0
1646137430000|2022-03-01 12:23:50|14243.56|14243.56|14243.56|14243.56|14243.56|14243.56|14243.56|14243.56|0
1646137450000|2022-03-01 12:24:10|14242.65|14242.65|14242.65|14242.65|14242.65|14242.65|14242.65|14242.65|0
1646137460000|2022-03-01 12:24:20|14243.56|14243.56|14243.56|14243.56|14243.56|14243.56|14243.56|14243.56|0
1646137480000|2022-03-01 12:24:40|14245|14245|14245|14245|14245|14245|14245|14245|0
1646137500000|2022-03-01 12:25:00|14244.08|14244.08|14236.54|14236.54|14244.08|14244.08|14236.54|14236.54|0
1646137550000|2022-03-01 12:25:50|14237.01|14237.01|14237.27|14237.27|14237.83|14237.83|14237.01|14237.01|0
1646137560000|2022-03-01 12:26:00|14237.67|14237.67|14236.85|14236.85|14237.67|14237.67|14236.85|14236.85|0
1646137570000|2022-03-01 12:26:10|14239.72|14239.72|14236.85|14236.85|14239.72|14239.72|14236.85|14236.85|0
1646137590000|2022-03-01 12:26:30|14236.29|14236.29|14236.29|14236.29|14236.29|14236.29|14236.29|14236.29|0
1646137610000|2022-03-01 12:26:50|14235.84|14235.84|14238.71|14238.71|14238.71|14238.71|14235.84|14235.84|0
1646137620000|2022-03-01 12:27:00|14239.18|14239.18|14239.18|14239.18|14239.18|14239.18|14239.18|14239.18|0
1646137650000|2022-03-01 12:27:30|14245.39|14245.39|14244.77|14244.77|14245.59|14245.59|14244.77|14244.77|0
1646137680000|2022-03-01 12:28:00|14245.33|14245.33|14245.33|14245.33|14245.33|14245.33|14245.33|14245.33|0
1646137690000|2022-03-01 12:28:10|14246.76|14246.76|14253.45|14253.45|14253.45|14253.45|14246.76|14246.76|0
1646137700000|2022-03-01 12:28:20|14255.12|14255.12|14255.12|14255.12|14255.12|14255.12|14255.12|14255.12|0
1646137710000|2022-03-01 12:28:30|14256.32|14256.32|14256.32|14256.32|14256.32|14256.32|14256.32|14256.32|0
1646137720000|2022-03-01 12:28:40|14257.23|14257.23|14260.6|14260.6|14260.6|14260.6|14257.23|14257.23|0
1646137730000|2022-03-01 12:28:50|14261.16|14261.16|14266.91|14266.91|14266.91|14266.91|14261.16|14261.16|0
1646137740000|2022-03-01 12:29:00|14269.1|14269.1|14269.48|14269.48|14270.42|14270.42|14269.1|14269.1|0
1646137750000|2022-03-01 12:29:10|14272.22|14272.22|14272.69|14272.69|14272.69|14272.69|14272.22|14272.22|0
1646137770000|2022-03-01 12:29:30|14281.3|14281.3|14281.3|14281.3|14281.3|14281.3|14281.3|14281.3|0
1646137790000|2022-03-01 12:29:50|14278.43|14278.43|14280.88|14280.88|14280.88|14280.88|14278.43|14278.43|0
1646137800000|2022-03-01 12:30:00|14282.71|14282.71|14281.8|14281.8|14282.71|14282.71|14281.8|14281.8|0
1646137810000|2022-03-01 12:30:10|14280.98|14280.98|14282.71|14282.71|14282.71|14282.71|14280.98|14280.98|0
1646137820000|2022-03-01 12:30:20|14281.8|14281.8|14281.24|14281.24|14281.8|14281.8|14281.24|14281.24|0
1646137850000|2022-03-01 12:30:50|14281.04|14281.04|14281.04|14281.04|14281.04|14281.04|14281.04|14281.04|0
1646137880000|2022-03-01 12:31:20|14280.84|14280.84|14280.84|14280.84|14280.84|14280.84|14280.84|14280.84|0
1646137920000|2022-03-01 12:32:00|14281.79|14281.79|14281.79|14281.79|14281.79|14281.79|14281.79|14281.79|0
1646137940000|2022-03-01 12:32:20|14279.33|14279.33|14279.33|14279.33|14279.33|14279.33|14279.33|14279.33|0
1646137950000|2022-03-01 12:32:30|14280.15|14280.15|14280.15|14280.15|14280.15|14280.15|14280.15|14280.15|0
1646137960000|2022-03-01 12:32:40|14281.27|14281.27|14281.82|14281.82|14281.82|14281.82|14281.27|14281.27|0
1646137970000|2022-03-01 12:32:50|14282.77|14282.77|14283.58|14283.58|14283.58|14283.58|14282.77|14282.77|0
1646137980000|2022-03-01 12:33:00|14285.02|14285.02|14283.27|14283.27|14285.93|14285.93|14282.15|14282.15|0
1646137990000|2022-03-01 12:33:10|14283.72|14283.72|14284.39|14284.39|14284.39|14284.39|14283.72|14283.72|0
1646138000000|2022-03-01 12:33:20|14285.38|14285.38|14284.78|14284.78|14285.38|14285.38|14284.78|14284.78|0
1646138010000|2022-03-01 12:33:30|14281.92|14281.92|14281.92|14281.92|14281.92|14281.92|14281.92|14281.92|0
1646138040000|2022-03-01 12:34:00|14284.78|14284.78|14286.22|14286.22|14286.22|14286.22|14284.78|14284.78|0
1646138050000|2022-03-01 12:34:10|14287.13|14287.13|14287.13|14287.13|14287.13|14287.13|14287.13|14287.13|0
1646138060000|2022-03-01 12:34:20|14290.75|14290.75|14290.75|14290.75|14290.75|14290.75|14290.75|14290.75|0
1646138070000|2022-03-01 12:34:30|14291.57|14291.57|14291.57|14291.57|14291.57|14291.57|14291.57|14291.57|0
1646138080000|2022-03-01 12:34:40|14294.15|14294.15|14293.6|14293.6|14294.15|14294.15|14293.6|14293.6|0
1646138100000|2022-03-01 12:35:00|14295.43|14295.43|14295.43|14295.43|14295.43|14295.43|14295.43|14295.43|0
1646138120000|2022-03-01 12:35:20|14295.81|14295.81|14296.63|14296.63|14296.63|14296.63|14295.81|14295.81|0
1646138130000|2022-03-01 12:35:30|14297.19|14297.19|14300.53|14300.53|14300.53|14300.53|14297.19|14297.19|0
1646138140000|2022-03-01 12:35:40|14300.06|14300.06|14301|14301|14301|14301|14300.06|14300.06|0
1646138150000|2022-03-01 12:35:50|14301.47|14301.47|14300.82|14300.82|14301.93|14301.93|14300.82|14300.82|0
1646138170000|2022-03-01 12:36:10|14299.43|14299.43|14297.08|14297.08|14299.43|14299.43|14297.08|14297.08|0
1646138190000|2022-03-01 12:36:30|14298.52|14298.52|14298.52|14298.52|14298.52|14298.52|14298.52|14298.52|0
1646138200000|2022-03-01 12:36:40|14297.52|14297.52|14297.52|14297.52|14297.52|14297.52|14297.52|14297.52|0
1646138210000|2022-03-01 12:36:50|14296.61|14296.61|14296.61|14296.61|14296.61|14296.61|14296.61|14296.61|0
1646138220000|2022-03-01 12:37:00|14293.31|14293.31|14292.99|14292.99|14293.31|14293.31|14292.9|14292.9|0
1646138230000|2022-03-01 12:37:10|14293.93|14293.93|14293.93|14293.93|14293.93|14293.93|14293.93|14293.93|0
1646138250000|2022-03-01 12:37:30|14291.06|14291.06|14283.29|14283.29|14291.06|14291.06|14283.29|14283.29|0
1646138260000|2022-03-01 12:37:40|14283.08|14283.08|14283.08|14283.08|14283.08|14283.08|14283.08|14283.08|0
1646138280000|2022-03-01 12:38:00|14283.49|14283.49|14283.49|14283.49|14283.49|14283.49|14283.49|14283.49|0
1646138300000|2022-03-01 12:38:20|14282.67|14282.67|14280.85|14280.85|14282.67|14282.67|14280.39|14280.39|0
1646138310000|2022-03-01 12:38:30|14277.98|14277.98|14278.79|14278.79|14278.79|14278.79|14277.98|14277.98|0
1646138330000|2022-03-01 12:38:50|14279.71|14279.71|14279.71|14279.71|14279.71|14279.71|14279.71|14279.71|0
1646138350000|2022-03-01 12:39:10|14281.14|14281.14|14281.4|14281.4|14281.6|14281.6|14281.14|14281.14|0
1646138380000|2022-03-01 12:39:40|14283.23|14283.23|14284.51|14284.51|14284.51|14284.51|14283.23|14283.23|0
1646138400000|2022-03-01 12:40:00|14285.1|14285.1|14285.1|14285.1|14285.1|14285.1|14285.1|14285.1|0
1646138410000|2022-03-01 12:40:10|14282.36|14282.36|14282.36|14282.36|14282.36|14282.36|14282.36|14282.36|0
1646138420000|2022-03-01 12:40:20|14281.9|14281.9|14281.62|14281.62|14281.9|14281.9|14280.63|14280.63|0
1646138430000|2022-03-01 12:40:30|14280.21|14280.21|14280.21|14280.21|14280.21|14280.21|14280.21|14280.21|0
1646138460000|2022-03-01 12:41:00|14281.12|14281.12|14281.12|14281.12|14281.12|14281.12|14281.12|14281.12|0
1646138480000|2022-03-01 12:41:20|14282.76|14282.76|14282.76|14282.76|14282.76|14282.76|14282.76|14282.76|0
1646138500000|2022-03-01 12:41:40|14287.06|14287.06|14287.06|14287.06|14287.06|14287.06|14287.06|14287.06|0
1646138510000|2022-03-01 12:41:50|14288|14288|14290.6|14290.6|14290.6|14290.6|14288|14288|0
1646138560000|2022-03-01 12:42:40|14292.03|14292.03|14290.6|14290.6|14292.03|14292.03|14290.6|14290.6|0
1646138600000|2022-03-01 12:43:20|14288.96|14288.96|14277.4|14277.4|14288.96|14288.96|14277.4|14277.4|0
1646138610000|2022-03-01 12:43:30|14276.29|14276.29|14276.29|14276.29|14276.29|14276.29|14276.29|14276.29|0
1646138620000|2022-03-01 12:43:40|14277.96|14277.96|14277.96|14277.96|14277.96|14277.96|14277.96|14277.96|0
1646138630000|2022-03-01 12:43:50|14279.08|14279.08|14279.08|14279.08|14279.08|14279.08|14279.08|14279.08|0
1646138650000|2022-03-01 12:44:10|14277.96|14277.96|14276.77|14276.77|14277.96|14277.96|14276.77|14276.77|0
1646138660000|2022-03-01 12:44:20|14276.31|14276.31|14276.31|14276.31|14276.31|14276.31|14276.31|14276.31|0
1646138680000|2022-03-01 12:44:40|14276.51|14276.51|14277.94|14277.94|14277.94|14277.94|14276.51|14276.51|0
1646138690000|2022-03-01 12:44:50|14276.83|14276.83|14276.83|14276.83|14276.83|14276.83|14276.83|14276.83|0
1646138700000|2022-03-01 12:45:00|14275.19|14275.19|14275.19|14275.19|14275.19|14275.19|14275.19|14275.19|0
1646138710000|2022-03-01 12:45:10|14276.01|14276.01|14275.8|14275.8|14276.01|14276.01|14275.8|14275.8|0
1646138740000|2022-03-01 12:45:40|14274.99|14274.99|14274.99|14274.99|14274.99|14274.99|14274.99|14274.99|0
1646138760000|2022-03-01 12:46:00|14275.8|14275.8|14277.48|14277.48|14277.48|14277.48|14275.8|14275.8|0
1646138790000|2022-03-01 12:46:30|14278.3|14278.3|14278.3|14278.3|14278.3|14278.3|14278.3|14278.3|0
1646138800000|2022-03-01 12:46:40|14277.74|14277.74|14277.74|14277.74|14277.74|14277.74|14277.74|14277.74|0
1646138820000|2022-03-01 12:47:00|14276.3|14276.3|14276.1|14276.1|14276.3|14276.3|14276.1|14276.1|0
1646138830000|2022-03-01 12:47:10|14275.16|14275.16|14275.16|14275.16|14275.16|14275.16|14275.16|14275.16|0
1646138850000|2022-03-01 12:47:30|14274.24|14274.24|14276.07|14276.07|14276.07|14276.07|14274.24|14274.24|0
1646138910000|2022-03-01 12:48:30|14277.01|14277.01|14277.01|14277.01|14277.01|14277.01|14277.01|14277.01|0
1646138930000|2022-03-01 12:48:50|14275.6|14275.6|14275.6|14275.6|14275.6|14275.6|14275.6|14275.6|0
1646138940000|2022-03-01 12:49:00|14273.96|14273.96|14271.65|14271.65|14274.52|14274.52|14271.65|14271.65|0
1646138960000|2022-03-01 12:49:20|14268.91|14268.91|14267.66|14267.66|14268.91|14268.91|14267.19|14267.19|0
1646138970000|2022-03-01 12:49:30|14267.46|14267.46|14267.46|14267.46|14267.46|14267.46|14267.46|14267.46|0
1646139020000|2022-03-01 12:50:20|14267.06|14267.06|14267.06|14267.06|14267.06|14267.06|14267.06|14267.06|0
1646139030000|2022-03-01 12:50:30|14267.53|14267.53|14267.53|14267.53|14267.53|14267.53|14267.53|14267.53|0
1646139040000|2022-03-01 12:50:40|14267.13|14267.13|14267.13|14267.13|14267.13|14267.13|14267.13|14267.13|0
1646139080000|2022-03-01 12:51:20|14264.9|14264.9|14265.36|14265.36|14265.36|14265.36|14264.9|14264.9|0
1646139110000|2022-03-01 12:51:50|14268.23|14268.23|14266.4|14266.4|14268.23|14268.23|14266.4|14266.4|0
1646139130000|2022-03-01 12:52:10|14262.09|14262.09|14262.09|14262.09|14262.09|14262.09|14262.09|14262.09|0
1646139140000|2022-03-01 12:52:20|14261.89|14261.89|14260.42|14260.42|14261.89|14261.89|14260.42|14260.42|0
1646139160000|2022-03-01 12:52:40|14257.55|14257.55|14257.55|14257.55|14257.55|14257.55|14257.55|14257.55|0
1646139170000|2022-03-01 12:52:50|14258.98|14258.98|14258.98|14258.98|14258.98|14258.98|14258.98|14258.98|0
1646139180000|2022-03-01 12:53:00|14257.55|14257.55|14257.55|14257.55|14257.55|14257.55|14257.55|14257.55|0
1646139190000|2022-03-01 12:53:10|14256.75|14256.75|14250.12|14250.12|14256.75|14256.75|14250.12|14250.12|0
1646139200000|2022-03-01 12:53:20|14249.72|14249.72|14249.72|14249.72|14249.72|14249.72|14249.72|14249.72|0
1646139210000|2022-03-01 12:53:30|14250.19|14250.19|14253.29|14253.29|14253.29|14253.29|14250.19|14250.19|0
1646139220000|2022-03-01 12:53:40|14253.85|14253.85|14256.71|14256.71|14256.71|14256.71|14253.84|14253.84|0
1646139240000|2022-03-01 12:54:00|14256.31|14256.31|14258.76|14258.76|14258.76|14258.76|14256.31|14256.31|0
1646139250000|2022-03-01 12:54:10|14257.94|14257.94|14262.59|14262.59|14262.59|14262.59|14257.94|14257.94|0
1646139280000|2022-03-01 12:54:40|14265.66|14265.66|14265.66|14265.66|14265.66|14265.66|14265.66|14265.66|0
1646139290000|2022-03-01 12:54:50|14265.86|14265.86|14266.27|14266.27|14266.27|14266.27|14265.86|14265.86|0
1646139300000|2022-03-01 12:55:00|14266.83|14266.83|14266.83|14266.83|14266.83|14266.83|14266.83|14266.83|0
1646139320000|2022-03-01 12:55:20|14267.43|14267.43|14267.43|14267.43|14267.43|14267.43|14267.43|14267.43|0
1646139340000|2022-03-01 12:55:40|14265.79|14265.79|14265.79|14265.79|14265.79|14265.79|14265.79|14265.79|0
1646139360000|2022-03-01 12:56:00|14261.55|14261.55|14258.01|14258.01|14261.55|14261.55|14258.01|14258.01|0
1646139370000|2022-03-01 12:56:10|14256.13|14256.13|14253.05|14253.05|14256.13|14256.13|14253.05|14253.05|0
1646139380000|2022-03-01 12:56:20|14252.14|14252.14|14251.67|14251.67|14252.14|14252.14|14251.67|14251.67|0
1646139410000|2022-03-01 12:56:50|14251.22|14251.22|14251.22|14251.22|14251.22|14251.22|14251.22|14251.22|0
1646139460000|2022-03-01 12:57:40|14251.69|14251.69|14251.69|14251.69|14251.69|14251.69|14251.69|14251.69|0
1646139480000|2022-03-01 12:58:00|14254.56|14254.56|14254.56|14254.56|14254.56|14254.56|14254.56|14254.56|0
1646139520000|2022-03-01 12:58:40|14252.92|14252.92|14249.58|14249.58|14252.92|14252.92|14249.58|14249.58|0
1646139530000|2022-03-01 12:58:50|14251.41|14251.41|14251.41|14251.41|14251.41|14251.41|14251.41|14251.41|0
1646139550000|2022-03-01 12:59:10|14250.94|14250.94|14250.94|14250.94|14250.94|14250.94|14250.94|14250.94|0
1646139610000|2022-03-01 13:00:10|14248.08|14248.08|14246.45|14246.45|14248.28|14248.28|14246.45|14246.45|0
1646139620000|2022-03-01 13:00:20|14245.98|14245.98|14245.98|14245.98|14245.98|14245.98|14245.98|14245.98|0
1646139640000|2022-03-01 13:00:40|14245.17|14245.17|14245.17|14245.17|14245.17|14245.17|14245.17|14245.17|0
1646139680000|2022-03-01 13:01:20|14243.75|14243.75|14245.06|14245.06|14245.06|14245.06|14242.32|14242.32|0
1646139690000|2022-03-01 13:01:30|14244.6|14244.6|14245.52|14245.52|14245.52|14245.52|14244.6|14244.6|0
1646139720000|2022-03-01 13:02:00|14244.09|14244.09|14241.19|14241.19|14244.99|14244.99|14239.82|14239.82|0
1646139730000|2022-03-01 13:02:10|14241.66|14241.66|14241.66|14241.66|14241.66|14241.66|14241.66|14241.66|0
1646139740000|2022-03-01 13:02:20|14242.57|14242.57|14244.87|14244.87|14244.87|14244.87|14242.57|14242.57|0
1646139760000|2022-03-01 13:02:40|14239.82|14239.82|14230.18|14230.18|14239.82|14239.82|14230.18|14230.18|0
1646139770000|2022-03-01 13:02:50|14230.99|14230.99|14230.99|14230.99|14230.99|14230.99|14230.99|14230.99|0
1646139800000|2022-03-01 13:03:20|14234.68|14234.68|14234.68|14234.68|14234.68|14234.68|14234.68|14234.68|0
1646139810000|2022-03-01 13:03:30|14231.89|14231.89|14237.09|14237.09|14237.09|14237.09|14231.89|14231.89|0
1646139820000|2022-03-01 13:03:40|14240.74|14240.74|14239.39|14239.39|14240.74|14240.74|14239.39|14239.39|0
1646139860000|2022-03-01 13:04:20|14237.98|14237.98|14237.98|14237.98|14237.98|14237.98|14237.98|14237.98|0
1646139870000|2022-03-01 13:04:30|14237.06|14237.06|14237.98|14237.98|14237.98|14237.98|14237.06|14237.06|0
1646139900000|2022-03-01 13:05:00|14235.11|14235.11|14235.11|14235.11|14235.11|14235.11|14235.11|14235.11|0
1646139910000|2022-03-01 13:05:10|14232.66|14232.66|14232.66|14232.66|14232.66|14232.66|14232.66|14232.66|0
1646139920000|2022-03-01 13:05:20|14231.84|14231.84|14234.71|14234.71|14234.71|14234.71|14231.84|14231.84|0
1646139980000|2022-03-01 13:06:20|14232.88|14232.88|14233.79|14233.79|14233.79|14233.79|14231.05|14231.05|0
1646140000000|2022-03-01 13:06:40|14235.21|14235.21|14235.21|14235.21|14235.21|14235.21|14235.21|14235.21|0
1646140030000|2022-03-01 13:07:10|14240.01|14240.01|14240.01|14240.01|14240.01|14240.01|14240.01|14240.01|0
1646140070000|2022-03-01 13:07:50|14240.92|14240.92|14240.92|14240.92|14240.92|14240.92|14240.92|14240.92|0
1646140100000|2022-03-01 13:08:20|14241.87|14241.87|14241.87|14241.87|14241.87|14241.87|14241.87|14241.87|0
1646140130000|2022-03-01 13:08:50|14245.14|14245.14|14245.14|14245.14|14245.14|14245.14|14245.14|14245.14|0
1646140150000|2022-03-01 13:09:10|14244.22|14244.22|14244.22|14244.22|14244.22|14244.22|14244.22|14244.22|0
1646140160000|2022-03-01 13:09:20|14246.05|14246.05|14250.89|14250.89|14250.89|14250.89|14245.26|14245.26|0
1646140180000|2022-03-01 13:09:40|14249.45|14249.45|14249.04|14249.04|14249.45|14249.45|14249.04|14249.04|0
1646140190000|2022-03-01 13:09:50|14248.64|14248.64|14248.08|14248.08|14248.64|14248.64|14247.16|14247.16|0
1646140200000|2022-03-01 13:10:00|14247.26|14247.26|14247.26|14247.26|14247.26|14247.26|14247.26|14247.26|0
1646140240000|2022-03-01 13:10:40|14247.46|14247.46|14247.46|14247.46|14247.46|14247.46|14247.46|14247.46|0
1646140260000|2022-03-01 13:11:00|14248.37|14248.37|14248.57|14248.57|14248.57|14248.57|14248.37|14248.37|0
1646140280000|2022-03-01 13:11:20|14250.01|14250.01|14247.26|14247.26|14250.01|14250.01|14247.26|14247.26|0
1646140300000|2022-03-01 13:11:40|14246.8|14246.8|14246.8|14246.8|14246.8|14246.8|14246.8|14246.8|0
1646140310000|2022-03-01 13:11:50|14248.24|14248.24|14249.67|14249.67|14249.67|14249.67|14248.24|14248.24|0
1646140320000|2022-03-01 13:12:00|14250.23|14250.23|14250.23|14250.23|14250.23|14250.23|14250.23|14250.23|0
1646140330000|2022-03-01 13:12:10|14250.83|14250.83|14260.71|14260.71|14260.71|14260.71|14250.83|14250.83|0
1646140370000|2022-03-01 13:12:50|14260.15|14260.15|14260.15|14260.15|14260.15|14260.15|14260.15|14260.15|0
1646140390000|2022-03-01 13:13:10|14264.45|14264.45|14264.45|14264.45|14264.45|14264.45|14264.45|14264.45|0
1646140430000|2022-03-01 13:13:50|14265.37|14265.37|14264.46|14264.46|14265.37|14265.37|14264.01|14264.01|0
1646140470000|2022-03-01 13:14:30|14264.92|14264.92|14264.92|14264.92|14264.92|14264.92|14264.92|14264.92|0
1646140480000|2022-03-01 13:14:40|14265.84|14265.84|14265.84|14265.84|14265.84|14265.84|14265.84|14265.84|0
1646140500000|2022-03-01 13:15:00|14264.4|14264.4|14263.91|14263.91|14265.34|14265.34|14263.91|14263.91|0
1646140510000|2022-03-01 13:15:10|14264.38|14264.38|14264.38|14264.38|14264.38|14264.38|14264.38|14264.38|0
1646140530000|2022-03-01 13:15:30|14264.18|14264.18|14262.55|14262.55|14264.18|14264.18|14262.55|14262.55|0
1646140560000|2022-03-01 13:16:00|14263.98|14263.98|14263.98|14263.98|14263.98|14263.98|14263.98|14263.98|0
1646140570000|2022-03-01 13:16:10|14262.15|14262.15|14262.15|14262.15|14262.15|14262.15|14262.15|14262.15|0
1646140630000|2022-03-01 13:17:10|14264.9|14264.9|14264.9|14264.9|14264.9|14264.9|14264.9|14264.9|0
1646140640000|2022-03-01 13:17:20|14265.69|14265.69|14266.61|14266.61|14266.61|14266.61|14265.69|14265.69|0
1646140680000|2022-03-01 13:18:00|14268.04|14268.04|14272.41|14272.41|14272.88|14272.88|14268.04|14268.04|0
1646140690000|2022-03-01 13:18:10|14274.86|14274.86|14274.86|14274.86|14274.86|14274.86|14274.04|14274.04|0
1646140720000|2022-03-01 13:18:40|14275.8|14275.8|14275.8|14275.8|14275.8|14275.8|14275.8|14275.8|0
1646140730000|2022-03-01 13:18:50|14274.89|14274.89|14274.89|14274.89|14274.89|14274.89|14274.89|14274.89|0
1646140750000|2022-03-01 13:19:10|14275.8|14275.8|14275.8|14275.8|14275.8|14275.8|14275.8|14275.8|0
1646140760000|2022-03-01 13:19:20|14276.72|14276.72|14275.29|14275.29|14276.72|14276.72|14275.29|14275.29|0
1646140770000|2022-03-01 13:19:30|14274.55|14274.55|14274.22|14274.22|14274.55|14274.55|14273.76|14273.76|0
1646140780000|2022-03-01 13:19:40|14268.48|14268.48|14267.37|14267.37|14268.48|14268.48|14267.37|14267.37|0
1646140800000|2022-03-01 13:20:00|14267.17|14267.17|14266.25|14266.25|14267.17|14267.17|14266.25|14266.25|0
1646140810000|2022-03-01 13:20:10|14266.71|14266.71|14266.71|14266.71|14266.71|14266.71|14266.71|14266.71|0
1646140840000|2022-03-01 13:20:40|14263.84|14263.84|14265.27|14265.27|14265.27|14265.27|14263.84|14263.84|0
1646140870000|2022-03-01 13:21:10|14266.71|14266.71|14266.71|14266.71|14266.71|14266.71|14266.71|14266.71|0
1646140890000|2022-03-01 13:21:30|14267.52|14267.52|14263.86|14263.86|14267.52|14267.52|14263.86|14263.86|0
1646140910000|2022-03-01 13:21:50|14265.29|14265.29|14265.29|14265.29|14265.29|14265.29|14265.29|14265.29|0
1646140920000|2022-03-01 13:22:00|14264.17|14264.17|14263.26|14263.26|14264.17|14264.17|14263.26|14263.26|0
1646140940000|2022-03-01 13:22:20|14263.46|14263.46|14263.46|14263.46|14263.46|14263.46|14263.46|14263.46|0
1646140950000|2022-03-01 13:22:30|14262.02|14262.02|14262.02|14262.02|14262.02|14262.02|14262.02|14262.02|0
1646140960000|2022-03-01 13:22:40|14262.43|14262.43|14262.83|14262.83|14262.83|14262.83|14262.43|14262.43|0
1646140970000|2022-03-01 13:22:50|14263.39|14263.39|14263.39|14263.39|14263.39|14263.39|14263.39|14263.39|0
1646140980000|2022-03-01 13:23:00|14263.95|14263.95|14264.5|14264.5|14264.5|14264.5|14263.95|14263.95|0
1646140990000|2022-03-01 13:23:10|14264.7|14264.7|14267.57|14267.57|14267.57|14267.57|14264.7|14264.7|0
1646141060000|2022-03-01 13:24:20|14266.16|14266.16|14266.16|14266.16|14266.16|14266.16|14266.16|14266.16|0
1646141070000|2022-03-01 13:24:30|14264.72|14264.72|14264.72|14264.72|14264.72|14264.72|14264.72|14264.72|0
1646141100000|2022-03-01 13:25:00|14264.17|14264.17|14267.04|14267.04|14267.04|14267.04|14264.17|14264.17|0
1646141120000|2022-03-01 13:25:20|14268.89|14268.89|14268.89|14268.89|14268.89|14268.89|14268.89|14268.89|0
1646141160000|2022-03-01 13:26:00|14269.09|14269.09|14269.65|14269.65|14269.65|14269.65|14269.09|14269.09|0
1646141170000|2022-03-01 13:26:10|14270.05|14270.05|14270.05|14270.05|14270.05|14270.05|14270.05|14270.05|0
1646141200000|2022-03-01 13:26:40|14269.13|14269.13|14269.13|14269.13|14269.13|14269.13|14269.13|14269.13|0
1646141210000|2022-03-01 13:26:50|14269.33|14269.33|14269.33|14269.33|14269.33|14269.33|14269.33|14269.33|0
1646141220000|2022-03-01 13:27:00|14270.25|14270.25|14272.7|14272.7|14272.7|14272.7|14270.25|14270.25|0
1646141260000|2022-03-01 13:27:40|14272.23|14272.23|14272.23|14272.23|14272.23|14272.23|14272.23|14272.23|0
1646141270000|2022-03-01 13:27:50|14272.43|14272.43|14272.43|14272.43|14272.43|14272.43|14272.43|14272.43|0
1646141290000|2022-03-01 13:28:10|14272.98|14272.98|14272.98|14272.98|14272.98|14272.98|14272.98|14272.98|0
1646141300000|2022-03-01 13:28:20|14273.18|14273.18|14274.46|14274.46|14274.46|14274.46|14273.18|14273.18|0
1646141310000|2022-03-01 13:28:30|14275.02|14275.02|14275.02|14275.02|14275.02|14275.02|14275.02|14275.02|0
1646141320000|2022-03-01 13:28:40|14275.47|14275.47|14280.5|14280.5|14280.5|14280.5|14275.47|14275.47|0
1646141330000|2022-03-01 13:28:50|14281.41|14281.41|14291.51|14291.51|14292.89|14292.89|14281.41|14281.41|0
1646141340000|2022-03-01 13:29:00|14291.74|14291.74|14291.47|14291.47|14291.74|14291.74|14289.88|14289.88|0
1646141350000|2022-03-01 13:29:10|14291.88|14291.88|14288.42|14288.42|14294.67|14294.67|14286.83|14286.83|0
1646141360000|2022-03-01 13:29:20|14292.08|14292.08|14294.94|14294.94|14294.94|14294.94|14292.08|14292.08|0
1646141390000|2022-03-01 13:29:50|14295.76|14295.76|14298.32|14298.32|14298.32|14298.32|14295.76|14295.76|0
1646141400000|2022-03-01 13:30:00|14300.67|14300.67|14302.72|14302.72|14302.72|14302.72|14300.67|14300.67|0
1646141410000|2022-03-01 13:30:10|14302.49|14302.49|14302.49|14302.49|14302.49|14302.49|14302.49|14302.49|0
1646141450000|2022-03-01 13:30:50|14301.88|14301.88|14301.88|14301.88|14301.88|14301.88|14301.88|14301.88|0
1646141460000|2022-03-01 13:31:00|14301.42|14301.42|14294.28|14294.28|14301.42|14301.42|14294.28|14294.28|0
1646141480000|2022-03-01 13:31:20|14293.37|14293.37|14293.37|14293.37|14293.37|14293.37|14293.37|14293.37|0
1646141500000|2022-03-01 13:31:40|14291.94|14291.94|14291.94|14291.94|14291.94|14291.94|14291.94|14291.94|0
1646141520000|2022-03-01 13:32:00|14292.85|14292.85|14292.85|14292.85|14292.85|14292.85|14292.85|14292.85|0
1646141550000|2022-03-01 13:32:30|14294.68|14294.68|14296.32|14296.32|14296.32|14296.32|14294.68|14294.68|0
1646141560000|2022-03-01 13:32:40|14296.87|14296.87|14296.87|14296.87|14296.87|14296.87|14296.87|14296.87|0
1646141570000|2022-03-01 13:32:50|14297.79|14297.79|14310.2|14310.2|14310.2|14310.2|14297.79|14297.79|0
1646141580000|2022-03-01 13:33:00|14312.94|14312.94|14314.92|14314.92|14314.92|14314.92|14312.94|14312.94|0
1646141590000|2022-03-01 13:33:10|14315.86|14315.86|14315.86|14315.86|14315.86|14315.86|14315.86|14315.86|0
1646141600000|2022-03-01 13:33:20|14317.3|14317.3|14317.3|14317.3|14317.3|14317.3|14317.3|14317.3|0
1646141610000|2022-03-01 13:33:30|14318.93|14318.93|14318.93|14318.93|14318.93|14318.93|14318.93|14318.93|0
1646141620000|2022-03-01 13:33:40|14319.85|14319.85|14319.85|14319.85|14319.85|14319.85|14319.85|14319.85|0
1646141640000|2022-03-01 13:34:00|14321.28|14321.28|14321.28|14321.28|14321.28|14321.28|14321.28|14321.28|0
1646141650000|2022-03-01 13:34:10|14322.1|14322.1|14322.1|14322.1|14322.1|14322.1|14322.1|14322.1|0
1646141670000|2022-03-01 13:34:30|14322.9|14322.9|14323.1|14323.1|14323.1|14323.1|14322.9|14322.9|0
1646141690000|2022-03-01 13:34:50|14323.9|14323.9|14323.9|14323.9|14323.9|14323.9|14323.9|14323.9|0
1646141700000|2022-03-01 13:35:00|14323.08|14323.08|14321.45|14321.45|14323.08|14323.08|14321.45|14321.45|0
1646141710000|2022-03-01 13:35:10|14319.71|14319.71|14313.92|14313.92|14319.71|14319.71|14313.92|14313.92|0
1646141720000|2022-03-01 13:35:20|14314.83|14314.83|14314.83|14314.83|14314.83|14314.83|14314.83|14314.83|0
1646141730000|2022-03-01 13:35:30|14315.43|14315.43|14315.83|14315.83|14315.83|14315.83|14315.43|14315.43|0
1646141740000|2022-03-01 13:35:40|14316.27|14316.27|14316.94|14316.94|14316.94|14316.94|14316.27|14316.27|0
1646141760000|2022-03-01 13:36:00|14318.38|14318.38|14318.38|14318.38|14318.38|14318.38|14318.38|14318.38|0
1646141780000|2022-03-01 13:36:20|14319.81|14319.81|14319.81|14319.81|14319.81|14319.81|14319.81|14319.81|0
1646141820000|2022-03-01 13:37:00|14320.28|14320.28|14320.28|14320.28|14320.28|14320.28|14320.28|14320.28|0
1646141840000|2022-03-01 13:37:20|14317.41|14317.41|14317.81|14317.81|14317.81|14317.81|14317.41|14317.41|0
1646141850000|2022-03-01 13:37:30|14316.44|14316.44|14321.1|14321.1|14321.1|14321.1|14315.62|14315.62|0
1646141960000|2022-03-01 13:39:20|14321.92|14321.92|14321.92|14321.92|14321.92|14321.92|14321.92|14321.92|0
1646141970000|2022-03-01 13:39:30|14322.83|14322.83|14324.22|14324.22|14324.22|14324.22|14322.83|14322.83|0
1646141990000|2022-03-01 13:39:50|14324.62|14324.62|14324.62|14324.62|14324.62|14324.62|14324.62|14324.62|0
1646142000000|2022-03-01 13:40:00|14326.06|14326.06|14326.06|14326.06|14326.06|14326.06|14326.06|14326.06|0
1646142020000|2022-03-01 13:40:20|14326.87|14326.87|14332.71|14332.71|14332.71|14332.71|14326.87|14326.87|0
1646142030000|2022-03-01 13:40:30|14333.12|14333.12|14332.18|14332.18|14333.12|14333.12|14332.18|14332.18|0
1646142050000|2022-03-01 13:40:50|14333.1|14333.1|14325.16|14325.16|14333.1|14333.1|14325.16|14325.16|0
1646142060000|2022-03-01 13:41:00|14322.42|14322.42|14320.83|14320.83|14322.42|14322.42|14320.83|14320.83|0
1646142070000|2022-03-01 13:41:10|14320.23|14320.23|14320.23|14320.23|14320.23|14320.23|14320.23|14320.23|0
1646142080000|2022-03-01 13:41:20|14320.03|14320.03|14320.03|14320.03|14320.03|14320.03|14320.03|14320.03|0
1646142100000|2022-03-01 13:41:40|14320.63|14320.63|14320.63|14320.63|14320.63|14320.63|14320.63|14320.63|0
1646142160000|2022-03-01 13:42:40|14320.43|14320.43|14320.43|14320.43|14320.43|14320.43|14320.43|14320.43|0
1646142180000|2022-03-01 13:43:00|14318.6|14318.6|14316.76|14316.76|14318.6|14318.6|14316.76|14316.76|0
1646142190000|2022-03-01 13:43:10|14315.96|14315.96|14315.96|14315.96|14315.96|14315.96|14315.96|14315.96|0
1646142200000|2022-03-01 13:43:20|14317.79|14317.79|14320.54|14320.54|14320.54|14320.54|14317.79|14317.79|0
1646142210000|2022-03-01 13:43:30|14323.41|14323.41|14323.41|14323.41|14323.41|14323.41|14323.41|14323.41|0
1646142220000|2022-03-01 13:43:40|14323.87|14323.87|14324.89|14324.89|14324.89|14324.89|14323.87|14323.87|0
1646142230000|2022-03-01 13:43:50|14326.52|14326.52|14326.52|14326.52|14326.52|14326.52|14326.52|14326.52|0
1646142240000|2022-03-01 13:44:00|14326.98|14326.98|14325.54|14325.54|14326.98|14326.98|14325.54|14325.54|0
1646142250000|2022-03-01 13:44:10|14326.98|14326.98|14326.98|14326.98|14327.58|14327.58|14326.98|14326.98|0
1646142280000|2022-03-01 13:44:40|14327.8|14327.8|14327.8|14327.8|14327.8|14327.8|14327.8|14327.8|0
1646142290000|2022-03-01 13:44:50|14327.6|14327.6|14327.6|14327.6|14327.6|14327.6|14327.6|14327.6|0
1646142300000|2022-03-01 13:45:00|14328.41|14328.41|14329.01|14329.01|14329.01|14329.01|14328.41|14328.41|0
1646142310000|2022-03-01 13:45:10|14327.37|14327.37|14324.51|14324.51|14327.37|14327.37|14324.51|14324.51|0
1646142320000|2022-03-01 13:45:20|14325.94|14325.94|14328.77|14328.77|14328.77|14328.77|14325.94|14325.94|0
1646142330000|2022-03-01 13:45:30|14328.96|14328.96|14330.4|14330.4|14330.4|14330.4|14328.96|14328.96|0
1646142340000|2022-03-01 13:45:40|14329.6|14329.6|14329.6|14329.6|14329.6|14329.6|14329.6|14329.6|0
1646142360000|2022-03-01 13:46:00|14328.17|14328.17|14328.17|14328.17|14328.17|14328.17|14328.17|14328.17|0
1646142380000|2022-03-01 13:46:20|14327.96|14327.96|14326.08|14326.08|14327.96|14327.96|14326.08|14326.08|0
1646142390000|2022-03-01 13:46:30|14325.26|14325.26|14325.26|14325.26|14325.26|14325.26|14325.26|14325.26|0
1646142400000|2022-03-01 13:46:40|14324.35|14324.35|14322.77|14322.77|14324.35|14324.35|14322.77|14322.77|0
1646142410000|2022-03-01 13:46:50|14322.18|14322.18|14322.18|14322.18|14322.18|14322.18|14322.18|14322.18|0
1646142460000|2022-03-01 13:47:40|14323.09|14323.09|14323.09|14323.09|14323.09|14323.09|14323.09|14323.09|0
1646142470000|2022-03-01 13:47:50|14323.56|14323.56|14323.56|14323.56|14323.56|14323.56|14323.56|14323.56|0
1646142490000|2022-03-01 13:48:10|14324.01|14324.01|14324.21|14324.21|14324.21|14324.21|14324.01|14324.01|0
1646142510000|2022-03-01 13:48:30|14323.74|14323.74|14323.74|14323.74|14323.74|14323.74|14323.74|14323.74|0
1646142520000|2022-03-01 13:48:40|14323.53|14323.53|14323.53|14323.53|14323.53|14323.53|14323.53|14323.53|0
1646142530000|2022-03-01 13:48:50|14323.93|14323.93|14323.93|14323.93|14323.93|14323.93|14323.93|14323.93|0
1646142540000|2022-03-01 13:49:00|14323.02|14323.02|14322.13|14322.13|14323.02|14323.02|14322.13|14322.13|0
1646142550000|2022-03-01 13:49:10|14322.34|14322.34|14322.34|14322.34|14322.34|14322.34|14322.34|14322.34|0
1646142560000|2022-03-01 13:49:20|14322.54|14322.54|14322.54|14322.54|14322.54|14322.54|14322.54|14322.54|0
1646142580000|2022-03-01 13:49:40|14321.11|14321.11|14321.11|14321.11|14321.11|14321.11|14321.11|14321.11|0
1646142610000|2022-03-01 13:50:10|14320.7|14320.7|14317.72|14317.72|14320.7|14320.7|14317.72|14317.72|0
1646142620000|2022-03-01 13:50:20|14316.04|14316.04|14314.33|14314.33|14316.04|14316.04|14314.33|14314.33|0
1646142640000|2022-03-01 13:50:40|14313.42|14313.42|14313.42|14313.42|14313.42|14313.42|14313.42|14313.42|0
1646142650000|2022-03-01 13:50:50|14311.98|14311.98|14312.58|14312.58|14312.58|14312.58|14311.98|14311.98|0
1646142660000|2022-03-01 13:51:00|14310.35|14310.35|14308.91|14308.91|14310.35|14310.35|14308.91|14308.91|0
1646142670000|2022-03-01 13:51:10|14308.02|14308.02|14308.02|14308.02|14308.02|14308.02|14308.02|14308.02|0
1646142700000|2022-03-01 13:51:40|14306.65|14306.65|14307.1|14307.1|14307.1|14307.1|14306.65|14306.65|0
1646142710000|2022-03-01 13:51:50|14306.16|14306.16|14306.16|14306.16|14306.16|14306.16|14306.16|14306.16|0
1646142730000|2022-03-01 13:52:10|14304.97|14304.97|14304.97|14304.97|14304.97|14304.97|14304.97|14304.97|0
1646142750000|2022-03-01 13:52:30|14306.4|14306.4|14305.44|14305.44|14306.4|14306.4|14305.44|14305.44|0
1646142760000|2022-03-01 13:52:40|14304.01|14304.01|14304.01|14304.01|14304.01|14304.01|14304.01|14304.01|0
1646142770000|2022-03-01 13:52:50|14301.18|14301.18|14301.39|14301.39|14301.86|14301.86|14300.92|14300.92|0
1646142780000|2022-03-01 13:53:00|14298.93|14298.93|14282.84|14282.84|14298.93|14298.93|14282.84|14282.84|0
1646142790000|2022-03-01 13:53:10|14284.28|14284.28|14284.48|14284.48|14285.42|14285.42|14284.28|14284.28|0
1646142800000|2022-03-01 13:53:20|14283.92|14283.92|14283.92|14283.92|14283.92|14283.92|14283.92|14283.92|0
1646142810000|2022-03-01 13:53:30|14283.45|14283.45|14282.06|14282.06|14283.45|14283.45|14282.06|14282.06|0
1646142860000|2022-03-01 13:54:20|14280.47|14280.47|14278.84|14278.84|14280.47|14280.47|14278.84|14278.84|0
1646142870000|2022-03-01 13:54:30|14277.01|14277.01|14273.97|14273.97|14277.01|14277.01|14273.97|14273.97|0
1646142880000|2022-03-01 13:54:40|14273.03|14273.03|14270.73|14270.73|14273.03|14273.03|14270.73|14270.73|0
1646142890000|2022-03-01 13:54:50|14269.32|14269.32|14268.6|14268.6|14269.32|14269.32|14264.99|14264.99|0
1646142900000|2022-03-01 13:55:00|14269.55|14269.55|14271.65|14271.65|14271.65|14271.65|14269.55|14269.55|0
1646142950000|2022-03-01 13:55:50|14272.57|14272.57|14272.36|14272.36|14272.57|14272.57|14272.36|14272.36|0
1646142960000|2022-03-01 13:56:00|14273.28|14273.28|14273.28|14273.28|14273.28|14273.28|14273.28|14273.28|0
1646142970000|2022-03-01 13:56:10|14271.86|14271.86|14269.12|14269.12|14271.86|14271.86|14269.12|14269.12|0
1646143000000|2022-03-01 13:56:40|14267.48|14267.48|14267.48|14267.48|14267.48|14267.48|14267.48|14267.48|0
1646143020000|2022-03-01 13:57:00|14265.65|14265.65|14264.54|14264.54|14265.65|14265.65|14264.54|14264.54|0
1646143040000|2022-03-01 13:57:20|14267.41|14267.41|14266.89|14266.89|14267.41|14267.41|14266.89|14266.89|0
1646143050000|2022-03-01 13:57:30|14267.83|14267.83|14268.77|14268.77|14268.77|14268.77|14267.83|14267.83|0
1646143070000|2022-03-01 13:57:50|14268.31|14268.31|14268.31|14268.31|14268.31|14268.31|14268.31|14268.31|0
1646143080000|2022-03-01 13:58:00|14265.96|14265.96|14265.96|14265.96|14265.96|14265.96|14265.96|14265.96|0
1646143130000|2022-03-01 13:58:50|14263.51|14263.51|14260.64|14260.64|14263.51|14263.51|14260.64|14260.64|0
1646143140000|2022-03-01 13:59:00|14259.73|14259.73|14259.52|14259.52|14260.33|14260.33|14259.52|14259.52|0
1646143150000|2022-03-01 13:59:10|14258.08|14258.08|14258.08|14258.08|14258.08|14258.08|14256.97|14256.97|0
1646143160000|2022-03-01 13:59:20|14257.86|14257.86|14257.64|14257.64|14257.86|14257.86|14257.64|14257.64|0
1646143180000|2022-03-01 13:59:40|14257.43|14257.43|14257.43|14257.43|14257.43|14257.43|14257.43|14257.43|0
1646143190000|2022-03-01 13:59:50|14255.79|14255.79|14252.88|14252.88|14255.79|14255.79|14252.88|14252.88|0
1646143200000|2022-03-01 14:00:00|14251.45|14251.45|14251.45|14251.45|14251.45|14251.45|14251.45|14251.45|0
1646143210000|2022-03-01 14:00:10|14253.82|14253.82|14253.82|14253.82|14253.82|14253.82|14253.82|14253.82|0
1646143230000|2022-03-01 14:00:30|14255.26|14255.26|14255.46|14255.46|14255.46|14255.46|14255.26|14255.26|0
1646143260000|2022-03-01 14:01:00|14257.29|14257.29|14256.48|14256.48|14257.29|14257.29|14256.48|14256.48|0
1646143270000|2022-03-01 14:01:10|14259.25|14259.25|14268|14268|14268.19|14268.19|14259.25|14259.25|0
1646143280000|2022-03-01 14:01:20|14267.6|14267.6|14267.8|14267.8|14267.8|14267.8|14267.6|14267.6|0
1646143290000|2022-03-01 14:01:30|14268.26|14268.26|14267.8|14267.8|14268.26|14268.26|14267.8|14267.8|0
1646143310000|2022-03-01 14:01:50|14266.37|14266.37|14266.37|14266.37|14266.37|14266.37|14266.37|14266.37|0
1646143320000|2022-03-01 14:02:00|14266.84|14266.84|14266.84|14266.84|14266.84|14266.84|14266.84|14266.84|0
1646143340000|2022-03-01 14:02:20|14268.47|14268.47|14268.47|14268.47|14268.47|14268.47|14268.47|14268.47|0
1646143350000|2022-03-01 14:02:30|14268.25|14268.25|14270.28|14270.28|14270.28|14270.28|14268.25|14268.25|0
1646143360000|2022-03-01 14:02:40|14270.68|14270.68|14270.52|14270.52|14271.08|14271.08|14270.52|14270.52|0
1646143370000|2022-03-01 14:02:50|14269.6|14269.6|14269.6|14269.6|14269.6|14269.6|14269.6|14269.6|0
1646143380000|2022-03-01 14:03:00|14270.42|14270.42|14265.22|14265.22|14270.42|14270.42|14265.22|14265.22|0
1646143390000|2022-03-01 14:03:10|14265.81|14265.81|14263.98|14263.98|14265.81|14265.81|14263.98|14263.98|0
1646143400000|2022-03-01 14:03:20|14263.76|14263.76|14263.35|14263.35|14263.76|14263.76|14263.35|14263.35|0
1646143430000|2022-03-01 14:03:50|14263.75|14263.75|14263.75|14263.75|14263.75|14263.75|14263.75|14263.75|0
1646143440000|2022-03-01 14:04:00|14257.25|14257.25|14249.83|14249.83|14257.25|14257.25|14249.83|14249.83|0
1646143490000|2022-03-01 14:04:50|14248.91|14248.91|14243.7|14243.7|14248.91|14248.91|14243.7|14243.7|0
1646143500000|2022-03-01 14:05:00|14244.15|14244.15|14244.15|14244.15|14244.15|14244.15|14244.15|14244.15|0
1646143510000|2022-03-01 14:05:10|14245.15|14245.15|14245.15|14245.15|14245.15|14245.15|14245.15|14245.15|0
1646143520000|2022-03-01 14:05:20|14248.02|14248.02|14248.02|14248.02|14248.02|14248.02|14248.02|14248.02|0
1646143540000|2022-03-01 14:05:40|14247.35|14247.35|14247.35|14247.35|14247.35|14247.35|14247.35|14247.35|0
1646143560000|2022-03-01 14:06:00|14246.15|14246.15|14245.36|14245.36|14246.15|14246.15|14245.36|14245.36|0
1646143570000|2022-03-01 14:06:10|14245.96|14245.96|14245.96|14245.96|14245.96|14245.96|14245.96|14245.96|0
1646143620000|2022-03-01 14:07:00|14242.3|14242.3|14240.86|14240.86|14242.3|14242.3|14240.86|14240.86|0
1646143650000|2022-03-01 14:07:30|14241.31|14241.31|14241.31|14241.31|14241.31|14241.31|14241.31|14241.31|0
1646143680000|2022-03-01 14:08:00|14239.67|14239.67|14232.83|14232.83|14239.67|14239.67|14232.83|14232.83|0
1646143690000|2022-03-01 14:08:10|14234.26|14234.26|14232.83|14232.83|14234.26|14234.26|14232.83|14232.83|0
1646143710000|2022-03-01 14:08:30|14231.39|14231.39|14231.39|14231.39|14231.39|14231.39|14231.39|14231.39|0
1646143730000|2022-03-01 14:08:50|14231.19|14231.19|14232.62|14232.62|14232.62|14232.62|14231.19|14231.19|0
1646143740000|2022-03-01 14:09:00|14231.7|14231.7|14227.43|14227.43|14231.7|14231.7|14227.43|14227.43|0
1646143750000|2022-03-01 14:09:10|14221.9|14221.9|14221.28|14221.28|14221.9|14221.9|14221.28|14221.28|0
1646143780000|2022-03-01 14:09:40|14222.2|14222.2|14220.77|14220.77|14223.51|14223.51|14220.77|14220.77|0
1646143830000|2022-03-01 14:10:30|14219.85|14219.85|14219.84|14219.84|14220.31|14220.31|14219.84|14219.84|0
1646143850000|2022-03-01 14:10:50|14221.27|14221.27|14221.27|14221.27|14221.27|14221.27|14221.27|14221.27|0
1646143860000|2022-03-01 14:11:00|14222.71|14222.71|14231.17|14231.17|14231.17|14231.17|14222.71|14222.71|0
1646143870000|2022-03-01 14:11:10|14231.99|14231.99|14231.99|14231.99|14231.99|14231.99|14231.99|14231.99|0
1646143900000|2022-03-01 14:11:40|14231.05|14231.05|14231.05|14231.05|14231.05|14231.05|14231.05|14231.05|0
1646143910000|2022-03-01 14:11:50|14233.92|14233.92|14233.92|14233.92|14233.92|14233.92|14233.92|14233.92|0
1646143920000|2022-03-01 14:12:00|14233|14233|14233|14233|14233|14233|14233|14233|0
1646143930000|2022-03-01 14:12:10|14229.34|14229.34|14229.34|14229.34|14229.34|14229.34|14229.34|14229.34|0
1646143940000|2022-03-01 14:12:20|14225.04|14225.04|14225.04|14225.04|14225.04|14225.04|14225.04|14225.04|0
1646143980000|2022-03-01 14:13:00|14224.59|14224.59|14224.59|14224.59|14224.59|14224.59|14224.59|14224.59|0
1646143990000|2022-03-01 14:13:10|14228.9|14228.9|14228.7|14228.7|14228.9|14228.9|14228.7|14228.7|0
1646144010000|2022-03-01 14:13:30|14228.5|14228.5|14228.5|14228.5|14228.5|14228.5|14228.5|14228.5|0
1646144030000|2022-03-01 14:13:50|14227.06|14227.06|14227.06|14227.06|14227.06|14227.06|14227.06|14227.06|0
1646144040000|2022-03-01 14:14:00|14225.39|14225.39|14225.39|14225.39|14225.39|14225.39|14225.39|14225.39|0
1646144050000|2022-03-01 14:14:10|14224.57|14224.57|14224.57|14224.57|14224.57|14224.57|14224.57|14224.57|0
1646144060000|2022-03-01 14:14:20|14222.94|14222.94|14222.94|14222.94|14222.94|14222.94|14222.94|14222.94|0
1646144080000|2022-03-01 14:14:40|14224.31|14224.31|14225.63|14225.63|14226.18|14226.18|14224.31|14224.31|0
1646144090000|2022-03-01 14:14:50|14229.93|14229.93|14229.93|14229.93|14229.93|14229.93|14229.93|14229.93|0
1646144110000|2022-03-01 14:15:10|14230.49|14230.49|14230.49|14230.49|14230.49|14230.49|14230.49|14230.49|0
1646144120000|2022-03-01 14:15:20|14230.08|14230.08|14229.87|14229.87|14230.08|14230.08|14229.87|14229.87|0
1646144130000|2022-03-01 14:15:30|14228.96|14228.96|14228.96|14228.96|14228.96|14228.96|14228.96|14228.96|0
1646144140000|2022-03-01 14:15:40|14228.75|14228.75|14228.75|14228.75|14228.75|14228.75|14228.75|14228.75|0
1646144150000|2022-03-01 14:15:50|14227.08|14227.08|14227.08|14227.08|14227.08|14227.08|14227.08|14227.08|0
1646144160000|2022-03-01 14:16:00|14226.13|14226.13|14226.13|14226.13|14226.13|14226.13|14226.13|14226.13|0
1646144170000|2022-03-01 14:16:10|14220.4|14220.4|14220.4|14220.4|14220.4|14220.4|14220.4|14220.4|0
1646144180000|2022-03-01 14:16:20|14220.2|14220.2|14220.45|14220.45|14221.26|14221.26|14218.4|14218.4|0
1646144190000|2022-03-01 14:16:30|14220.24|14220.24|14221.68|14221.68|14221.68|14221.68|14220.24|14220.24|0
1646144200000|2022-03-01 14:16:40|14221.48|14221.48|14221.48|14221.48|14221.48|14221.48|14221.48|14221.48|0
1646144220000|2022-03-01 14:17:00|14221.02|14221.02|14221.02|14221.02|14221.02|14221.02|14221.02|14221.02|0
1646144230000|2022-03-01 14:17:10|14223.89|14223.89|14223.89|14223.89|14223.89|14223.89|14223.89|14223.89|0
1646144260000|2022-03-01 14:17:40|14225.32|14225.32|14225.32|14225.32|14225.32|14225.32|14225.32|14225.32|0
1646144270000|2022-03-01 14:17:50|14226.76|14226.76|14223.89|14223.89|14226.76|14226.76|14223.89|14223.89|0
1646144310000|2022-03-01 14:18:30|14225.32|14225.32|14231.8|14231.8|14231.8|14231.8|14225.32|14225.32|0
1646144340000|2022-03-01 14:19:00|14227.63|14227.63|14227.63|14227.63|14227.63|14227.63|14227.63|14227.63|0
1646144350000|2022-03-01 14:19:10|14227.18|14227.18|14225.52|14225.52|14227.18|14227.18|14225.52|14225.52|0
1646144360000|2022-03-01 14:19:20|14223.07|14223.07|14221.95|14221.95|14223.07|14223.07|14221.95|14221.95|0
1646144380000|2022-03-01 14:19:40|14223.39|14223.39|14223.39|14223.39|14223.39|14223.39|14223.39|14223.39|0
1646144390000|2022-03-01 14:19:50|14222.16|14222.16|14215.78|14215.78|14222.16|14222.16|14215.78|14215.78|0
1646144400000|2022-03-01 14:20:00|14215.58|14215.58|14206.2|14206.2|14215.58|14215.58|14206.2|14206.2|0
1646144420000|2022-03-01 14:20:20|14204.57|14204.57|14204.57|14204.57|14204.57|14204.57|14204.57|14204.57|0
1646144430000|2022-03-01 14:20:30|14207.02|14207.02|14208.78|14208.78|14208.78|14208.78|14207.02|14207.02|0
1646144460000|2022-03-01 14:21:00|14209.24|14209.24|14209.7|14209.7|14209.7|14209.7|14209.24|14209.24|0
1646144470000|2022-03-01 14:21:10|14212.56|14212.56|14211.13|14211.13|14212.56|14212.56|14211.13|14211.13|0
1646144480000|2022-03-01 14:21:20|14211.54|14211.54|14210.6|14210.6|14212.42|14212.42|14210.6|14210.6|0
1646144500000|2022-03-01 14:21:40|14210.18|14210.18|14209.71|14209.71|14210.18|14210.18|14209.71|14209.71|0
1646144510000|2022-03-01 14:21:50|14210.18|14210.18|14210.18|14210.18|14210.18|14210.18|14210.18|14210.18|0
1646144520000|2022-03-01 14:22:00|14210.74|14210.74|14212.13|14212.13|14212.13|14212.13|14210.74|14210.74|0
1646144530000|2022-03-01 14:22:10|14213.56|14213.56|14211.21|14211.21|14213.56|14213.56|14211.21|14211.21|0
1646144560000|2022-03-01 14:22:40|14211.62|14211.62|14211.62|14211.62|14211.62|14211.62|14211.62|14211.62|0
1646144590000|2022-03-01 14:23:10|14211.07|14211.07|14212.5|14212.5|14212.5|14212.5|14211.07|14211.07|0
1646144600000|2022-03-01 14:23:20|14213.93|14213.93|14213.93|14213.93|14213.93|14213.93|14213.93|14213.93|0
1646144630000|2022-03-01 14:23:50|14209.63|14209.63|14209.63|14209.63|14209.63|14209.63|14209.63|14209.63|0
1646144640000|2022-03-01 14:24:00|14209.01|14209.01|14207.23|14207.23|14209.01|14209.01|14207.23|14207.23|0
1646144710000|2022-03-01 14:25:10|14208.14|14208.14|14208.78|14208.78|14208.78|14208.78|14208.14|14208.14|0
1646144720000|2022-03-01 14:25:20|14209.25|14209.25|14209.66|14209.66|14209.66|14209.66|14209.25|14209.25|0
1646144730000|2022-03-01 14:25:30|14211.1|14211.1|14207.98|14207.98|14211.1|14211.1|14207.98|14207.98|0
1646144740000|2022-03-01 14:25:40|14206.34|14206.34|14205.79|14205.79|14206.34|14206.34|14205.79|14205.79|0
1646144750000|2022-03-01 14:25:50|14203.29|14203.29|14201.65|14201.65|14203.29|14203.29|14201.65|14201.65|0
1646144760000|2022-03-01 14:26:00|14198.78|14198.78|14197.14|14197.14|14198.78|14198.78|14197.14|14197.14|0
1646144780000|2022-03-01 14:26:20|14198.58|14198.58|14198.58|14198.58|14198.58|14198.58|14198.58|14198.58|0
1646144790000|2022-03-01 14:26:30|14197.76|14197.76|14195.88|14195.88|14197.76|14197.76|14195.88|14195.88|0
1646144810000|2022-03-01 14:26:50|14194.88|14194.88|14196.32|14196.32|14196.32|14196.32|14194.88|14194.88|0
1646144820000|2022-03-01 14:27:00|14195.4|14195.4|14195.4|14195.4|14195.4|14195.4|14195.4|14195.4|0
1646144830000|2022-03-01 14:27:10|14197.04|14197.04|14203.13|14203.13|14203.13|14203.13|14197.04|14197.04|0
1646144840000|2022-03-01 14:27:20|14204.57|14204.57|14205.48|14205.48|14205.48|14205.48|14204.57|14204.57|0
1646144860000|2022-03-01 14:27:40|14205.94|14205.94|14205.94|14205.94|14205.94|14205.94|14205.94|14205.94|0
1646144880000|2022-03-01 14:28:00|14209.24|14209.24|14207.56|14207.56|14209.24|14209.24|14207.56|14207.56|0
1646144890000|2022-03-01 14:28:10|14205.93|14205.93|14205.93|14205.93|14205.93|14205.93|14205.93|14205.93|0
1646144920000|2022-03-01 14:28:40|14204.04|14204.04|14204.04|14204.04|14204.04|14204.04|14204.04|14204.04|0
1646144960000|2022-03-01 14:29:20|14203.63|14203.63|14203.63|14203.63|14203.63|14203.63|14203.63|14203.63|0
1646144990000|2022-03-01 14:29:50|14203.07|14203.07|14203.07|14203.07|14203.07|14203.07|14203.07|14203.07|0
1646145000000|2022-03-01 14:30:00|14203.53|14203.53|14203.09|14203.09|14203.53|14203.53|14203.09|14203.09|0
1646145010000|2022-03-01 14:30:10|14206.64|14206.64|14220.6|14220.6|14220.6|14220.6|14206.64|14206.64|0
1646145020000|2022-03-01 14:30:20|14221.52|14221.52|14221.52|14221.52|14221.52|14221.52|14221.52|14221.52|0
1646145030000|2022-03-01 14:30:30|14220.7|14220.7|14214.86|14214.86|14220.7|14220.7|14214.86|14214.86|0
1646145040000|2022-03-01 14:30:40|14211.99|14211.99|14211.05|14211.05|14211.99|14211.99|14211.05|14211.05|0
1646145050000|2022-03-01 14:30:50|14211.96|14211.96|14214.29|14214.29|14214.29|14214.29|14211.96|14211.96|0
1646145060000|2022-03-01 14:31:00|14214.08|14214.08|14213.61|14213.61|14214.08|14214.08|14213.61|14213.61|0
1646145080000|2022-03-01 14:31:20|14219.49|14219.49|14219.49|14219.49|14219.49|14219.49|14219.49|14219.49|0
1646145120000|2022-03-01 14:32:00|14218|14218|14208.23|14208.23|14218|14218|14208.23|14208.23|0
1646145130000|2022-03-01 14:32:10|14207.79|14207.79|14206.5|14206.5|14207.79|14207.79|14206.5|14206.5|0
1646145140000|2022-03-01 14:32:20|14205.56|14205.56|14205.56|14205.56|14205.56|14205.56|14205.56|14205.56|0
1646145150000|2022-03-01 14:32:30|14204.64|14204.64|14200.23|14200.23|14204.64|14204.64|14200.23|14200.23|0
1646145160000|2022-03-01 14:32:40|14195.92|14195.92|14194.76|14194.76|14195.92|14195.92|14194.76|14194.76|0
1646145180000|2022-03-01 14:33:00|14194.2|14194.2|14182.58|14182.58|14194.2|14194.2|14182.58|14182.58|0
1646145190000|2022-03-01 14:33:10|14182.12|14182.12|14180.72|14180.72|14182.12|14182.12|14180.72|14180.72|0
1646145200000|2022-03-01 14:33:20|14180.16|14180.16|14187.42|14187.42|14187.42|14187.42|14179.35|14179.35|0
1646145210000|2022-03-01 14:33:30|14185.99|14185.99|14183.23|14183.23|14185.99|14185.99|14183.23|14183.23|0
1646145220000|2022-03-01 14:33:40|14184.15|14184.15|14180.1|14180.1|14184.15|14184.15|14180.1|14180.1|0
1646145230000|2022-03-01 14:33:50|14180.57|14180.57|14180.57|14180.57|14180.57|14180.57|14180.57|14180.57|0
1646145240000|2022-03-01 14:34:00|14181.38|14181.38|14183.17|14183.17|14186.83|14186.83|14181.38|14181.38|0
1646145250000|2022-03-01 14:34:10|14183.99|14183.99|14184.09|14184.09|14184.91|14184.91|14183.99|14183.99|0
1646145260000|2022-03-01 14:34:20|14183.88|14183.88|14190.59|14190.59|14190.59|14190.59|14183.88|14183.88|0
1646145270000|2022-03-01 14:34:30|14191.41|14191.41|14193.46|14193.46|14193.46|14193.46|14191.41|14191.41|0
1646145280000|2022-03-01 14:34:40|14195.09|14195.09|14197.01|14197.01|14197.01|14197.01|14195.09|14195.09|0
1646145290000|2022-03-01 14:34:50|14197.83|14197.83|14202.8|14202.8|14203.26|14203.26|14197.83|14197.83|0
1646145300000|2022-03-01 14:35:00|14204|14204|14205.41|14205.41|14205.41|14205.41|14204|14204|0
1646145320000|2022-03-01 14:35:20|14208.28|14208.28|14210.53|14210.53|14210.53|14210.53|14208.28|14208.28|0
1646145340000|2022-03-01 14:35:40|14209.71|14209.71|14216.68|14216.68|14216.68|14216.68|14209.71|14209.71|0
1646145350000|2022-03-01 14:35:50|14219.43|14219.43|14220.34|14220.34|14220.34|14220.34|14219.43|14219.43|0
1646145360000|2022-03-01 14:36:00|14220.79|14220.79|14225.69|14225.69|14225.69|14225.69|14220.79|14220.79|0
1646145370000|2022-03-01 14:36:10|14226.29|14226.29|14224.45|14224.45|14226.29|14226.29|14224.45|14224.45|0
1646145390000|2022-03-01 14:36:30|14225.88|14225.88|14228.24|14228.24|14228.24|14228.24|14225.88|14225.88|0
1646145400000|2022-03-01 14:36:40|14229.87|14229.87|14229.06|14229.06|14229.87|14229.87|14229.06|14229.06|0
1646145410000|2022-03-01 14:36:50|14229.87|14229.87|14231.46|14231.46|14231.46|14231.46|14229.87|14229.87|0
1646145420000|2022-03-01 14:37:00|14231.88|14231.88|14236.87|14236.87|14236.87|14236.87|14231.88|14231.88|0
1646145430000|2022-03-01 14:37:10|14237.79|14237.79|14237.79|14237.79|14237.79|14237.79|14237.79|14237.79|0
1646145440000|2022-03-01 14:37:20|14240.66|14240.66|14240.66|14240.66|14240.66|14240.66|14240.66|14240.66|0
1646145450000|2022-03-01 14:37:30|14241.72|14241.72|14247.37|14247.37|14247.37|14247.37|14241.72|14241.72|0
1646145460000|2022-03-01 14:37:40|14251.03|14251.03|14249.21|14249.21|14251.97|14251.97|14249.21|14249.21|0
1646145470000|2022-03-01 14:37:50|14244.51|14244.51|14242.77|14242.77|14244.51|14244.51|14242.77|14242.77|0
1646145480000|2022-03-01 14:38:00|14243.23|14243.23|14243.23|14243.23|14243.23|14243.23|14243.23|14243.23|0
1646145490000|2022-03-01 14:38:10|14241|14241|14241|14241|14241|14241|14241|14241|0
1646145500000|2022-03-01 14:38:20|14241.41|14241.41|14241.41|14241.41|14241.41|14241.41|14241.41|14241.41|0
1646145510000|2022-03-01 14:38:30|14246.93|14246.93|14253.14|14253.14|14253.14|14253.14|14246.93|14246.93|0
1646145520000|2022-03-01 14:38:40|14249.48|14249.48|14248.87|14248.87|14249.48|14249.48|14248.87|14248.87|0
1646145530000|2022-03-01 14:38:50|14247.23|14247.23|14247.23|14247.23|14247.23|14247.23|14247.23|14247.23|0
1646145540000|2022-03-01 14:39:00|14245|14245|14244.98|14244.98|14245.89|14245.89|14244.98|14244.98|0
1646145550000|2022-03-01 14:39:10|14243.54|14243.54|14241|14241|14243.54|14243.54|14240.79|14240.79|0
1646145570000|2022-03-01 14:39:30|14239.36|14239.36|14239.36|14239.36|14239.36|14239.36|14239.36|14239.36|0
1646145580000|2022-03-01 14:39:40|14237.77|14237.77|14237.77|14237.77|14237.77|14237.77|14237.77|14237.77|0
1646145610000|2022-03-01 14:40:10|14237.57|14237.57|14235.7|14235.7|14237.57|14237.57|14235.7|14235.7|0
1646145620000|2022-03-01 14:40:20|14234.79|14234.79|14231.97|14231.97|14234.79|14234.79|14231.97|14231.97|0
1646145630000|2022-03-01 14:40:30|14231.38|14231.38|14224.82|14224.82|14231.38|14231.38|14223.38|14223.38|0
1646145640000|2022-03-01 14:40:40|14223.38|14223.38|14223.16|14223.16|14223.38|14223.38|14223.16|14223.16|0
1646145650000|2022-03-01 14:40:50|14222.93|14222.93|14222.93|14222.93|14222.93|14222.93|14222.93|14222.93|0
1646145660000|2022-03-01 14:41:00|14221.05|14221.05|14221.05|14221.05|14221.05|14221.05|14221.05|14221.05|0
1646145670000|2022-03-01 14:41:10|14215.12|14215.12|14214.71|14214.71|14215.12|14215.12|14214.71|14214.71|0
1646145680000|2022-03-01 14:41:20|14214.51|14214.51|14213.3|14213.3|14214.51|14214.51|14213.09|14213.09|0
1646145690000|2022-03-01 14:41:30|14214.73|14214.73|14213.3|14213.3|14214.73|14214.73|14213.3|14213.3|0
1646145700000|2022-03-01 14:41:40|14211.86|14211.86|14211.86|14211.86|14211.86|14211.86|14211.86|14211.86|0
1646145710000|2022-03-01 14:41:50|14212.28|14212.28|14212.28|14212.28|14212.28|14212.28|14212.28|14212.28|0
1646145730000|2022-03-01 14:42:10|14207.29|14207.29|14204.48|14204.48|14207.88|14207.88|14203.86|14203.86|0
1646145740000|2022-03-01 14:42:20|14203.01|14203.01|14200.81|14200.81|14203.01|14203.01|14200.81|14200.81|0
1646145760000|2022-03-01 14:42:40|14199.82|14199.82|14196.04|14196.04|14199.82|14199.82|14196.04|14196.04|0
1646145770000|2022-03-01 14:42:50|14195.48|14195.48|14193.46|14193.46|14195.48|14195.48|14193.46|14193.46|0
1646145780000|2022-03-01 14:43:00|14194.38|14194.38|14194.38|14194.38|14194.38|14194.38|14194.38|14194.38|0
1646145790000|2022-03-01 14:43:10|14193.56|14193.56|14192.12|14192.12|14193.56|14193.56|14192.12|14192.12|0
1646145820000|2022-03-01 14:43:40|14190.69|14190.69|14193.56|14193.56|14193.56|14193.56|14190.69|14190.69|0
1646145830000|2022-03-01 14:43:50|14194.99|14194.99|14192.87|14192.87|14195.61|14195.61|14192.87|14192.87|0
1646145840000|2022-03-01 14:44:00|14193.32|14193.32|14192.87|14192.87|14193.32|14193.32|14192.87|14192.87|0
1646145850000|2022-03-01 14:44:10|14191.43|14191.43|14193.5|14193.5|14193.5|14193.5|14190.64|14190.64|0
1646145860000|2022-03-01 14:44:20|14192.07|14192.07|14192.07|14192.07|14192.07|14192.07|14192.07|14192.07|0
1646145890000|2022-03-01 14:44:50|14191.16|14191.16|14189.38|14189.38|14191.16|14191.16|14188.9|14188.9|0
1646145900000|2022-03-01 14:45:00|14191.2|14191.2|14192.87|14192.87|14195.98|14195.98|14191.2|14191.2|0
1646145910000|2022-03-01 14:45:10|14193.79|14193.79|14192.87|14192.87|14193.79|14193.79|14192.87|14192.87|0
1646145920000|2022-03-01 14:45:20|14191.93|14191.93|14189.63|14189.63|14191.93|14191.93|14189.63|14189.63|0
1646145930000|2022-03-01 14:45:30|14187.8|14187.8|14187.39|14187.39|14187.8|14187.8|14187.39|14187.39|0
1646145940000|2022-03-01 14:45:40|14185.75|14185.75|14185.75|14185.75|14185.75|14185.75|14185.75|14185.75|0
1646145960000|2022-03-01 14:46:00|14185.55|14185.55|14188.9|14188.9|14188.9|14188.9|14185.55|14185.55|0
1646145970000|2022-03-01 14:46:10|14188.08|14188.08|14188.08|14188.08|14188.08|14188.08|14188.08|14188.08|0
1646145980000|2022-03-01 14:46:20|14186.97|14186.97|14174.38|14174.38|14186.97|14186.97|14173.35|14173.35|0
1646145990000|2022-03-01 14:46:30|14175.19|14175.19|14176.83|14176.83|14176.83|14176.83|14175.19|14175.19|0
1646146000000|2022-03-01 14:46:40|14177.3|14177.3|14177.76|14177.76|14177.76|14177.76|14177.3|14177.3|0
1646146020000|2022-03-01 14:47:00|14173.46|14173.46|14173.46|14173.46|14173.46|14173.46|14173.46|14173.46|0
1646146030000|2022-03-01 14:47:10|14172.02|14172.02|14182.74|14182.74|14182.74|14182.74|14172.02|14172.02|0
1646146040000|2022-03-01 14:47:20|14183.36|14183.36|14184.3|14184.3|14184.3|14184.3|14183.36|14183.36|0
1646146050000|2022-03-01 14:47:30|14186.51|14186.51|14189.9|14189.9|14189.9|14189.9|14186.51|14186.51|0
1646146070000|2022-03-01 14:47:50|14191.34|14191.34|14191.34|14191.34|14191.34|14191.34|14191.34|14191.34|0
1646146080000|2022-03-01 14:48:00|14194.61|14194.61|14196.26|14196.26|14196.26|14196.26|14194.61|14194.61|0
1646146090000|2022-03-01 14:48:10|14197.08|14197.08|14199.73|14199.73|14199.73|14199.73|14197.08|14197.08|0
1646146110000|2022-03-01 14:48:30|14201.16|14201.16|14200.6|14200.6|14201.16|14201.16|14200.6|14200.6|0
1646146120000|2022-03-01 14:48:40|14201|14201|14203.8|14203.8|14203.8|14203.8|14201|14201|0
1646146130000|2022-03-01 14:48:50|14203.33|14203.33|14203.33|14203.33|14203.33|14203.33|14203.33|14203.33|0
1646146140000|2022-03-01 14:49:00|14202.86|14202.86|14198.56|14198.56|14202.86|14202.86|14198.56|14198.56|0
1646146150000|2022-03-01 14:49:10|14198.09|14198.09|14196.89|14196.89|14198.09|14198.09|14196.33|14196.33|0
1646146170000|2022-03-01 14:49:30|14195.45|14195.45|14195.45|14195.45|14195.45|14195.45|14195.45|14195.45|0
1646146180000|2022-03-01 14:49:40|14194.64|14194.64|14194.64|14194.64|14194.64|14194.64|14194.64|14194.64|0
1646146190000|2022-03-01 14:49:50|14195.45|14195.45|14195.45|14195.45|14195.45|14195.45|14195.45|14195.45|0
1646146200000|2022-03-01 14:50:00|14195.23|14195.23|14195.23|14195.23|14195.23|14195.23|14195.23|14195.23|0
1646146210000|2022-03-01 14:50:10|14196.66|14196.66|14196.66|14196.66|14196.66|14196.66|14196.66|14196.66|0
1646146220000|2022-03-01 14:50:20|14195.23|14195.23|14187.2|14187.2|14195.23|14195.23|14186.73|14186.73|0
1646146230000|2022-03-01 14:50:30|14186.09|14186.09|14185.31|14185.31|14186.09|14186.09|14185.31|14185.31|0
1646146250000|2022-03-01 14:50:50|14183.53|14183.53|14183.53|14183.53|14183.53|14183.53|14183.53|14183.53|0
1646146260000|2022-03-01 14:51:00|14184.64|14184.64|14184.64|14184.64|14184.64|14184.64|14184.64|14184.64|0
1646146270000|2022-03-01 14:51:10|14183.21|14183.21|14179.94|14179.94|14183.21|14183.21|14179.94|14179.94|0
1646146280000|2022-03-01 14:51:20|14180.15|14180.15|14180.35|14180.35|14180.35|14180.35|14180.15|14180.15|0
1646146290000|2022-03-01 14:51:30|14180.14|14180.14|14179.94|14179.94|14180.14|14180.14|14179.94|14179.94|0
1646146300000|2022-03-01 14:51:40|14179.34|14179.34|14179.34|14179.34|14179.34|14179.34|14179.34|14179.34|0
1646146310000|2022-03-01 14:51:50|14178.4|14178.4|14180.03|14180.03|14180.03|14180.03|14178.4|14178.4|0
1646146320000|2022-03-01 14:52:00|14180.85|14180.85|14176.71|14176.71|14180.85|14180.85|14176.71|14176.71|0
1646146330000|2022-03-01 14:52:10|14176.24|14176.24|14175.83|14175.83|14176.24|14176.24|14175.83|14175.83|0
1646146340000|2022-03-01 14:52:20|14173.37|14173.37|14161.78|14161.78|14173.37|14173.37|14161.78|14161.78|0
1646146350000|2022-03-01 14:52:30|14161.37|14161.37|14161.37|14161.37|14161.37|14161.37|14160.81|14160.81|0
1646146360000|2022-03-01 14:52:40|14160.25|14160.25|14159.88|14159.88|14161.71|14161.71|14159.06|14159.06|0
1646146370000|2022-03-01 14:52:50|14160.35|14160.35|14166.65|14166.65|14168.08|14168.08|14160.35|14160.35|0
1646146390000|2022-03-01 14:53:10|14166.18|14166.18|14167.86|14167.86|14167.86|14167.86|14166.18|14166.18|0
1646146400000|2022-03-01 14:53:20|14169.29|14169.29|14173.71|14173.71|14175.14|14175.14|14169.29|14169.29|0
1646146410000|2022-03-01 14:53:30|14174.11|14174.11|14173.66|14173.66|14174.11|14174.11|14173.16|14173.16|0
1646146420000|2022-03-01 14:53:40|14170.79|14170.79|14169.4|14169.4|14170.79|14170.79|14169.4|14169.4|0
1646146440000|2022-03-01 14:54:00|14171.07|14171.07|14170.87|14170.87|14171.67|14171.67|14170.87|14170.87|0
1646146450000|2022-03-01 14:54:10|14169.76|14169.76|14168.89|14168.89|14169.76|14169.76|14168.89|14168.89|0
1646146460000|2022-03-01 14:54:20|14168.33|14168.33|14168.33|14168.33|14168.33|14168.33|14168.33|14168.33|0
1646146470000|2022-03-01 14:54:30|14167.86|14167.86|14162.83|14162.83|14167.86|14167.86|14162.83|14162.83|0
1646146480000|2022-03-01 14:54:40|14162.14|14162.14|14161.52|14161.52|14162.14|14162.14|14161.52|14161.52|0
1646146490000|2022-03-01 14:54:50|14161.98|14161.98|14161.98|14161.98|14161.98|14161.98|14161.98|14161.98|0
1646146500000|2022-03-01 14:55:00|14161.16|14161.16|14161.16|14161.16|14161.16|14161.16|14161.16|14161.16|0
1646146510000|2022-03-01 14:55:10|14159.75|14159.75|14160.22|14160.22|14160.22|14160.22|14159.75|14159.75|0
1646146530000|2022-03-01 14:55:30|14155.64|14155.64|14155.19|14155.19|14155.64|14155.64|14155.19|14155.19|0
1646146540000|2022-03-01 14:55:40|14152.32|14152.32|14152.32|14152.32|14152.32|14152.32|14152.32|14152.32|0
1646146550000|2022-03-01 14:55:50|14152.72|14152.72|14152.72|14152.72|14152.72|14152.72|14152.72|14152.72|0
1646146560000|2022-03-01 14:56:00|14152.24|14152.24|14150.81|14150.81|14152.24|14152.24|14150.81|14150.81|0
1646146600000|2022-03-01 14:56:40|14149.69|14149.69|14153.42|14153.42|14156.06|14156.06|14149.69|14149.69|0
1646146610000|2022-03-01 14:56:50|14155.24|14155.24|14160.72|14160.72|14160.72|14160.72|14155.24|14155.24|0
1646146620000|2022-03-01 14:57:00|14161.53|14161.53|14162.52|14162.52|14162.52|14162.52|14160.73|14160.73|0
1646146630000|2022-03-01 14:57:10|14164.19|14164.19|14156.59|14156.59|14165.54|14165.54|14156.59|14156.59|0
1646146640000|2022-03-01 14:57:20|14156.18|14156.18|14156.18|14156.18|14156.18|14156.18|14156.18|14156.18|0
1646146650000|2022-03-01 14:57:30|14155.62|14155.62|14155.62|14155.62|14155.62|14155.62|14155.62|14155.62|0
1646146670000|2022-03-01 14:57:50|14160.87|14160.87|14162.19|14162.19|14162.19|14162.19|14160.87|14160.87|0
1646146680000|2022-03-01 14:58:00|14160.78|14160.78|14158.92|14158.92|14160.78|14160.78|14158.72|14158.72|0
1646146690000|2022-03-01 14:58:10|14160.36|14160.36|14161.3|14161.3|14161.3|14161.3|14160.36|14160.36|0
1646146700000|2022-03-01 14:58:20|14163.39|14163.39|14164.81|14164.81|14166.18|14166.18|14163.39|14163.39|0
1646146730000|2022-03-01 14:58:50|14164.25|14164.25|14163.65|14163.65|14164.25|14164.25|14162.22|14162.22|0
1646146740000|2022-03-01 14:59:00|14163.09|14163.09|14163.09|14163.09|14163.09|14163.09|14163.09|14163.09|0
1646146760000|2022-03-01 14:59:20|14162.28|14162.28|14160.86|14160.86|14162.28|14162.28|14160.86|14160.86|0
1646146770000|2022-03-01 14:59:30|14160.45|14160.45|14159.22|14159.22|14160.45|14160.45|14159.22|14159.22|0
1646146780000|2022-03-01 14:59:40|14160.85|14160.85|14159.91|14159.91|14160.85|14160.85|14159.91|14159.91|0
1646146790000|2022-03-01 14:59:50|14159.35|14159.35|14164.32|14164.32|14164.32|14164.32|14159.35|14159.35|0
1646146800000|2022-03-01 15:00:00|14161.45|14161.45|14165.51|14165.51|14165.51|14165.51|14161.45|14161.45|0
1646146810000|2022-03-01 15:00:10|14166.42|14166.42|14188.32|14188.32|14190.36|14190.36|14166.24|14166.24|0
1646146830000|2022-03-01 15:00:30|14188.87|14188.87|14200.99|14200.99|14200.99|14200.99|14188.87|14188.87|0
1646146840000|2022-03-01 15:00:40|14200.79|14200.79|14204.86|14204.86|14204.86|14204.86|14200.68|14200.68|0
1646146850000|2022-03-01 15:00:50|14203.43|14203.43|14201.79|14201.79|14203.43|14203.43|14201.79|14201.79|0
1646146860000|2022-03-01 15:01:00|14199.22|14199.22|14191|14191|14199.22|14199.22|14191|14191|0
1646146870000|2022-03-01 15:01:10|14191.45|14191.45|14191.45|14191.45|14191.45|14191.45|14191.45|14191.45|0
1646146880000|2022-03-01 15:01:20|14189.26|14189.26|14184.75|14184.75|14189.26|14189.26|14184.75|14184.75|0
1646146890000|2022-03-01 15:01:30|14183.34|14183.34|14179.27|14179.27|14183.34|14183.34|14179.27|14179.27|0
1646146910000|2022-03-01 15:01:50|14177.38|14177.38|14177.38|14177.38|14177.38|14177.38|14177.38|14177.38|0
1646146920000|2022-03-01 15:02:00|14176.27|14176.27|14173.59|14173.59|14176.27|14176.27|14173.59|14173.59|0
1646146930000|2022-03-01 15:02:10|14171.81|14171.81|14165.55|14165.55|14171.81|14171.81|14164.13|14164.13|0
1646146940000|2022-03-01 15:02:20|14159.15|14159.15|14158.2|14158.2|14159.15|14159.15|14158.2|14158.2|0
1646146950000|2022-03-01 15:02:30|14159.64|14159.64|14153.29|14153.29|14159.64|14159.64|14151.46|14151.46|0
1646146980000|2022-03-01 15:03:00|14154.23|14154.23|14157.38|14157.38|14157.38|14157.38|14154.23|14154.23|0
1646147000000|2022-03-01 15:03:20|14158.29|14158.29|14158.29|14158.29|14158.29|14158.29|14158.29|14158.29|0
1646147010000|2022-03-01 15:03:30|14159.11|14159.11|14160.23|14160.23|14160.23|14160.23|14159.11|14159.11|0
1646147030000|2022-03-01 15:03:50|14159.77|14159.77|14158.79|14158.79|14160.23|14160.23|14158.79|14158.79|0
1646147040000|2022-03-01 15:04:00|14162.06|14162.06|14162.06|14162.06|14162.06|14162.06|14162.06|14162.06|0
1646147070000|2022-03-01 15:04:30|14164.93|14164.93|14164.93|14164.93|14164.93|14164.93|14164.93|14164.93|0
1646147080000|2022-03-01 15:04:40|14165.4|14165.4|14165.4|14165.4|14165.4|14165.4|14165.4|14165.4|0
1646147090000|2022-03-01 15:04:50|14165.86|14165.86|14162.25|14162.25|14165.86|14165.86|14162.25|14162.25|0
1646147100000|2022-03-01 15:05:00|14160.61|14160.61|14154.61|14154.61|14160.61|14160.61|14154.61|14154.61|0
1646147110000|2022-03-01 15:05:10|14153.17|14153.17|14153.17|14153.17|14153.17|14153.17|14153.17|14153.17|0
1646147140000|2022-03-01 15:05:40|14153.73|14153.73|14154.65|14154.65|14154.65|14154.65|14153.73|14153.73|0
1646147150000|2022-03-01 15:05:50|14155.46|14155.46|14155.66|14155.66|14158.33|14158.33|14155.46|14155.46|0
1646147160000|2022-03-01 15:06:00|14156.48|14156.48|14157.04|14157.04|14157.04|14157.04|14156.48|14156.48|0
1646147170000|2022-03-01 15:06:10|14156.1|14156.1|14157.67|14157.67|14158.27|14158.27|14156.1|14156.1|0
1646147180000|2022-03-01 15:06:20|14158.13|14158.13|14158.13|14158.13|14158.13|14158.13|14158.13|14158.13|0
1646147190000|2022-03-01 15:06:30|14155.82|14155.82|14151.78|14151.78|14155.82|14155.82|14151.78|14151.78|0
1646147200000|2022-03-01 15:06:40|14150.19|14150.19|14146.71|14146.71|14150.19|14150.19|14146.71|14146.71|0
1646147230000|2022-03-01 15:07:10|14145.77|14145.77|14144.41|14144.41|14146.24|14146.24|14144.41|14144.41|0
1646147240000|2022-03-01 15:07:20|14143.96|14143.96|14139.38|14139.38|14143.96|14143.96|14139.38|14139.38|0
1646147250000|2022-03-01 15:07:30|14139.16|14139.16|14139.16|14139.16|14139.16|14139.16|14139.16|14139.16|0
1646147260000|2022-03-01 15:07:40|14139.63|14139.63|14143.09|14143.09|14143.09|14143.09|14139.63|14139.63|0
1646147270000|2022-03-01 15:07:50|14143.3|14143.3|14144.42|14144.42|14144.42|14144.42|14143.3|14143.3|0
1646147280000|2022-03-01 15:08:00|14148.2|14148.2|14154.3|14154.3|14154.3|14154.3|14148.2|14148.2|0
1646147290000|2022-03-01 15:08:10|14154.52|14154.52|14154.74|14154.74|14154.74|14154.74|14154.52|14154.52|0
1646147300000|2022-03-01 15:08:20|14155.56|14155.56|14154.74|14154.74|14155.56|14155.56|14154.74|14154.74|0
1646147320000|2022-03-01 15:08:40|14155.2|14155.2|14155.2|14155.2|14155.2|14155.2|14155.2|14155.2|0
1646147340000|2022-03-01 15:09:00|14154.74|14154.74|14154.54|14154.54|14154.74|14154.74|14154.54|14154.54|0
1646147360000|2022-03-01 15:09:20|14155.01|14155.01|14145.82|14145.82|14155.01|14155.01|14145.82|14145.82|0
1646147370000|2022-03-01 15:09:30|14145.36|14145.36|14136.73|14136.73|14145.36|14145.36|14136.73|14136.73|0
1646147380000|2022-03-01 15:09:40|14135.73|14135.73|14135.73|14135.73|14135.73|14135.73|14135.73|14135.73|0
1646147390000|2022-03-01 15:09:50|14135.06|14135.06|14126.12|14126.12|14135.06|14135.06|14126.12|14126.12|0
1646147400000|2022-03-01 15:10:00|14125.3|14125.3|14122.13|14122.13|14125.3|14125.3|14118.5|14118.5|0
1646147410000|2022-03-01 15:10:10|14121.45|14121.45|14118.38|14118.38|14121.45|14121.45|14118.38|14118.38|0
1646147420000|2022-03-01 15:10:20|14118.17|14118.17|14115.95|14115.95|14118.17|14118.17|14115.55|14115.55|0
1646147430000|2022-03-01 15:10:30|14114.32|14114.32|14119.39|14119.39|14119.39|14119.39|14112.38|14112.38|0
1646147440000|2022-03-01 15:10:40|14119|14119|14118.44|14118.44|14119|14119|14118.44|14118.44|0
1646147450000|2022-03-01 15:10:50|14117.52|14117.52|14115.69|14115.69|14118.44|14118.44|14115.69|14115.69|0
1646147460000|2022-03-01 15:11:00|14115.08|14115.08|14113.44|14113.44|14115.08|14115.08|14113.44|14113.44|0
1646147470000|2022-03-01 15:11:10|14112.01|14112.01|14112.01|14112.01|14114.04|14114.04|14112.01|14112.01|0
1646147480000|2022-03-01 15:11:20|14110.58|14110.58|14110.58|14110.58|14110.58|14110.58|14110.58|14110.58|0
1646147490000|2022-03-01 15:11:30|14110.37|14110.37|14105.7|14105.7|14110.37|14110.37|14105.7|14105.7|0
1646147500000|2022-03-01 15:11:40|14105.47|14105.47|14103.64|14103.64|14105.47|14105.47|14103.64|14103.64|0
1646147510000|2022-03-01 15:11:50|14103.18|14103.18|14101.89|14101.89|14103.18|14103.18|14101.89|14101.89|0
1646147520000|2022-03-01 15:12:00|14101.69|14101.69|14101.69|14101.69|14102.29|14102.29|14101.69|14101.69|0
1646147530000|2022-03-01 15:12:10|14100.26|14100.26|14098.6|14098.6|14100.26|14100.26|14098.6|14098.6|0
1646147540000|2022-03-01 15:12:20|14099.42|14099.42|14095.59|14095.59|14099.42|14099.42|14095.59|14095.59|0
1646147550000|2022-03-01 15:12:30|14096.59|14096.59|14097.15|14097.15|14097.15|14097.15|14096.59|14096.59|0
1646147560000|2022-03-01 15:12:40|14097.7|14097.7|14098.65|14098.65|14098.65|14098.65|14097.7|14097.7|0
1646147580000|2022-03-01 15:13:00|14098.09|14098.09|14100.73|14100.73|14100.73|14100.73|14098.09|14098.09|0
1646147590000|2022-03-01 15:13:10|14103.6|14103.6|14104.87|14104.87|14104.87|14104.87|14103.6|14103.6|0
1646147600000|2022-03-01 15:13:20|14105.79|14105.79|14105.33|14105.33|14105.79|14105.79|14105.33|14105.33|0
1646147610000|2022-03-01 15:13:30|14104.92|14104.92|14104.12|14104.12|14104.92|14104.92|14104.12|14104.12|0
1646147630000|2022-03-01 15:13:50|14104.35|14104.35|14109.86|14109.86|14111.5|14111.5|14104.35|14104.35|0
1646147640000|2022-03-01 15:14:00|14111.29|14111.29|14105.17|14105.17|14113.09|14113.09|14105.17|14105.17|0
1646147650000|2022-03-01 15:14:10|14104.76|14104.76|14105.57|14105.57|14105.57|14105.57|14104.76|14104.76|0
1646147660000|2022-03-01 15:14:20|14106.39|14106.39|14107.07|14107.07|14107.07|14107.07|14106.13|14106.13|0
1646147690000|2022-03-01 15:14:50|14107.69|14107.69|14109.88|14109.88|14110.79|14110.79|14107.69|14107.69|0
1646147700000|2022-03-01 15:15:00|14109.4|14109.4|14109.4|14109.4|14109.4|14109.4|14109.4|14109.4|0
1646147720000|2022-03-01 15:15:20|14111.23|14111.23|14110.32|14110.32|14111.23|14111.23|14110.32|14110.32|0
1646147730000|2022-03-01 15:15:30|14111.75|14111.75|14111.75|14111.75|14111.75|14111.75|14111.75|14111.75|0
1646147750000|2022-03-01 15:15:50|14111.55|14111.55|14111.55|14111.55|14111.55|14111.55|14111.55|14111.55|0
1646147770000|2022-03-01 15:16:10|14111.95|14111.95|14109.68|14109.68|14111.95|14111.95|14108.76|14108.76|0
1646147790000|2022-03-01 15:16:30|14110.15|14110.15|14110.15|14110.15|14110.15|14110.15|14110.15|14110.15|0
1646147800000|2022-03-01 15:16:40|14111.06|14111.06|14124.26|14124.26|14124.26|14124.26|14111.06|14111.06|0
1646147810000|2022-03-01 15:16:50|14124.48|14124.48|14123.48|14123.48|14125.71|14125.71|14123.48|14123.48|0
1646147820000|2022-03-01 15:17:00|14123.88|14123.88|14124.07|14124.07|14124.07|14124.07|14123.88|14123.88|0
1646147830000|2022-03-01 15:17:10|14123.16|14123.16|14122.95|14122.95|14123.16|14123.16|14122.95|14122.95|0
1646147840000|2022-03-01 15:17:20|14124.39|14124.39|14124.39|14124.39|14124.39|14124.39|14124.39|14124.39|0
1646147860000|2022-03-01 15:17:40|14123.92|14123.92|14123.45|14123.45|14123.92|14123.92|14123.45|14123.45|0
1646147880000|2022-03-01 15:18:00|14124.36|14124.36|14125.89|14125.89|14125.89|14125.89|14123.43|14123.43|0
1646147890000|2022-03-01 15:18:10|14126.44|14126.44|14126.24|14126.24|14126.44|14126.44|14126.24|14126.24|0
1646147900000|2022-03-01 15:18:20|14125.77|14125.77|14126.18|14126.18|14126.18|14126.18|14125.77|14125.77|0
1646147910000|2022-03-01 15:18:30|14126.4|14126.4|14128.26|14128.26|14128.26|14128.26|14126.4|14126.4|0
1646147920000|2022-03-01 15:18:40|14129.08|14129.08|14130.97|14130.97|14130.97|14130.97|14129.08|14129.08|0
1646147930000|2022-03-01 15:18:50|14129.33|14129.33|14129.91|14129.91|14129.91|14129.91|14128.52|14128.52|0
1646147940000|2022-03-01 15:19:00|14129.11|14129.11|14132.72|14132.72|14132.72|14132.72|14128.91|14128.91|0
1646147960000|2022-03-01 15:19:20|14129.86|14129.86|14129.86|14129.86|14129.86|14129.86|14129.86|14129.86|0
1646147970000|2022-03-01 15:19:30|14131.49|14131.49|14132.31|14132.31|14132.31|14132.31|14131.49|14131.49|0
1646147980000|2022-03-01 15:19:40|14131.39|14131.39|14132.31|14132.31|14132.31|14132.31|14131.39|14131.39|0
1646147990000|2022-03-01 15:19:50|14133.12|14133.12|14131.33|14131.33|14133.12|14133.12|14131.33|14131.33|0
1646148000000|2022-03-01 15:20:00|14131.79|14131.79|14124.87|14124.87|14131.79|14131.79|14124.87|14124.87|0
1646148010000|2022-03-01 15:20:10|14124.06|14124.06|14124.53|14124.53|14124.53|14124.53|14122.67|14122.67|0
1646148020000|2022-03-01 15:20:20|14123.71|14123.71|14125.96|14125.96|14125.96|14125.96|14123.71|14123.71|0
1646148030000|2022-03-01 15:20:30|14125.76|14125.76|14125.76|14125.76|14125.76|14125.76|14125.76|14125.76|0
1646148040000|2022-03-01 15:20:40|14125.53|14125.53|14126|14126|14126|14126|14125.53|14125.53|0
1646148050000|2022-03-01 15:20:50|14126.92|14126.92|14126.92|14126.92|14126.92|14126.92|14126.92|14126.92|0
1646148060000|2022-03-01 15:21:00|14127.73|14127.73|14128.55|14128.55|14128.55|14128.55|14127.73|14127.73|0
1646148070000|2022-03-01 15:21:10|14130.61|14130.61|14136.01|14136.01|14136.01|14136.01|14130.61|14130.61|0
1646148080000|2022-03-01 15:21:20|14135.45|14135.45|14135.45|14135.45|14135.45|14135.45|14135.45|14135.45|0
1646148090000|2022-03-01 15:21:30|14136.39|14136.39|14136.39|14136.39|14136.39|14136.39|14136.39|14136.39|0
1646148100000|2022-03-01 15:21:40|14137.31|14137.31|14139.66|14139.66|14139.66|14139.66|14137.31|14137.31|0
1646148110000|2022-03-01 15:21:50|14139.88|14139.88|14142.33|14142.33|14142.33|14142.33|14139.88|14139.88|0
1646148120000|2022-03-01 15:22:00|14142.79|14142.79|14142.79|14142.79|14142.79|14142.79|14142.79|14142.79|0
1646148130000|2022-03-01 15:22:10|14144.23|14144.23|14144.23|14144.23|14144.23|14144.23|14144.23|14144.23|0
1646148140000|2022-03-01 15:22:20|14142.79|14142.79|14139.32|14139.32|14142.79|14142.79|14139.32|14139.32|0
1646148160000|2022-03-01 15:22:40|14137.89|14137.89|14136.05|14136.05|14137.89|14137.89|14135.84|14135.84|0
1646148200000|2022-03-01 15:23:20|14135.13|14135.13|14137.01|14137.01|14137.01|14137.01|14134.66|14134.66|0
1646148210000|2022-03-01 15:23:30|14137.47|14137.47|14138.41|14138.41|14138.41|14138.41|14137.47|14137.47|0
1646148230000|2022-03-01 15:23:50|14138.87|14138.87|14141.28|14141.28|14141.28|14141.28|14138.87|14138.87|0
1646148240000|2022-03-01 15:24:00|14142.5|14142.5|14144.6|14144.6|14144.6|14144.6|14142.5|14142.5|0
1646148250000|2022-03-01 15:24:10|14145.52|14145.52|14148.39|14148.39|14148.39|14148.39|14145.52|14145.52|0
1646148260000|2022-03-01 15:24:20|14146.56|14146.56|14143.02|14143.02|14146.56|14146.56|14143.02|14143.02|0
1646148270000|2022-03-01 15:24:30|14143.44|14143.44|14143.64|14143.64|14143.64|14143.64|14143.44|14143.44|0
1646148280000|2022-03-01 15:24:40|14143.44|14143.44|14143.44|14143.44|14143.44|14143.44|14143.44|14143.44|0
1646148310000|2022-03-01 15:25:10|14144.35|14144.35|14144.35|14144.35|14144.35|14144.35|14144.35|14144.35|0
1646148320000|2022-03-01 15:25:20|14143.44|14143.44|14144.09|14144.09|14144.09|14144.09|14143.44|14143.44|0
1646148330000|2022-03-01 15:25:30|14145.53|14145.53|14145.53|14145.53|14145.53|14145.53|14145.53|14145.53|0
1646148350000|2022-03-01 15:25:50|14143.89|14143.89|14145.53|14145.53|14145.53|14145.53|14143.89|14143.89|0
1646148360000|2022-03-01 15:26:00|14146.96|14146.96|14146.96|14146.96|14148.4|14148.4|14146.96|14146.96|0
1646148370000|2022-03-01 15:26:10|14146.76|14146.76|14146.16|14146.16|14146.76|14146.76|14146.16|14146.16|0
1646148380000|2022-03-01 15:26:20|14147.59|14147.59|14147.59|14147.59|14147.59|14147.59|14147.59|14147.59|0
1646148400000|2022-03-01 15:26:40|14149.48|14149.48|14148.66|14148.66|14149.48|14149.48|14148.66|14148.66|0
1646148410000|2022-03-01 15:26:50|14148.2|14148.2|14147.25|14147.25|14148.2|14148.2|14147.25|14147.25|0
1646148420000|2022-03-01 15:27:00|14148.36|14148.36|14149.18|14149.18|14149.18|14149.18|14148.36|14148.36|0
1646148430000|2022-03-01 15:27:10|14150.61|14150.61|14150.61|14150.61|14150.61|14150.61|14150.61|14150.61|0
1646148450000|2022-03-01 15:27:30|14151.53|14151.53|14151.53|14151.53|14151.53|14151.53|14151.53|14151.53|0
1646148460000|2022-03-01 15:27:40|14152.32|14152.32|14152.32|14152.32|14152.32|14152.32|14152.32|14152.32|0
1646148480000|2022-03-01 15:28:00|14151.85|14151.85|14150.91|14150.91|14152.32|14152.32|14150.91|14150.91|0
1646148490000|2022-03-01 15:28:10|14150.44|14150.44|14147.62|14147.62|14150.44|14150.44|14147.62|14147.62|0
1646148500000|2022-03-01 15:28:20|14147.06|14147.06|14145.26|14145.26|14147.06|14147.06|14144.11|14144.11|0
1646148510000|2022-03-01 15:28:30|14144.46|14144.46|14144.46|14144.46|14144.46|14144.46|14144.46|14144.46|0
1646148520000|2022-03-01 15:28:40|14145.58|14145.58|14146.14|14146.14|14146.14|14146.14|14145.58|14145.58|0
1646148530000|2022-03-01 15:28:50|14148.17|14148.17|14150.48|14150.48|14150.48|14150.48|14148.17|14148.17|0
1646148540000|2022-03-01 15:29:00|14151.4|14151.4|14151.4|14151.4|14151.4|14151.4|14151.4|14151.4|0
1646148550000|2022-03-01 15:29:10|14151.87|14151.87|14151.87|14151.87|14151.87|14151.87|14151.87|14151.87|0
1646148560000|2022-03-01 15:29:20|14152.86|14152.86|14152.86|14152.86|14152.86|14152.86|14152.86|14152.86|0
1646148570000|2022-03-01 15:29:30|14154.3|14154.3|14154.3|14154.3|14154.3|14154.3|14154.3|14154.3|0
1646148590000|2022-03-01 15:29:50|14153.48|14153.48|14171.09|14171.09|14171.09|14171.09|14153.48|14153.48|0
1646148600000|2022-03-01 15:30:00|14174.36|14174.36|14175.28|14175.28|14175.28|14175.28|14174.36|14174.36|0
1646148610000|2022-03-01 15:30:10|14176.87|14176.87|14175.72|14175.72|14177.76|14177.76|14175.66|14175.66|0
1646148620000|2022-03-01 15:30:20|14173.37|14173.37|14171.28|14171.28|14173.37|14173.37|14171.28|14171.28|0
1646148630000|2022-03-01 15:30:30|14170.69|14170.69|14170.69|14170.69|14170.69|14170.69|14170.69|14170.69|0
1646148640000|2022-03-01 15:30:40|14173.55|14173.55|14173.55|14173.55|14173.55|14173.55|14173.55|14173.55|0
1646148650000|2022-03-01 15:30:50|14174.02|14174.02|14174.02|14174.02|14174.02|14174.02|14174.02|14174.02|0
1646148660000|2022-03-01 15:31:00|14174.23|14174.23|14182.1|14182.1|14182.1|14182.1|14174.23|14174.23|0
1646148670000|2022-03-01 15:31:10|14182.57|14182.57|14189.59|14189.59|14189.59|14189.59|14182.57|14182.57|0
1646148680000|2022-03-01 15:31:20|14190.06|14190.06|14185.72|14185.72|14190.06|14190.06|14185.26|14185.26|0
1646148690000|2022-03-01 15:31:30|14185.25|14185.25|14185.25|14185.25|14185.25|14185.25|14185.25|14185.25|0
1646148700000|2022-03-01 15:31:40|14185.71|14185.71|14185.71|14185.71|14185.71|14185.71|14185.71|14185.71|0
1646148710000|2022-03-01 15:31:50|14186.17|14186.17|14187.28|14187.28|14187.28|14187.28|14186.17|14186.17|0
1646148720000|2022-03-01 15:32:00|14188.66|14188.66|14188.66|14188.66|14188.66|14188.66|14188.66|14188.66|0
1646148730000|2022-03-01 15:32:10|14190.09|14190.09|14191.92|14191.92|14191.92|14191.92|14190.09|14190.09|0
1646148750000|2022-03-01 15:32:30|14193.35|14193.35|14193.8|14193.8|14193.8|14193.8|14192.41|14192.41|0
1646148760000|2022-03-01 15:32:40|14196.82|14196.82|14197.76|14197.76|14197.76|14197.76|14196.82|14196.82|0
1646148770000|2022-03-01 15:32:50|14198.16|14198.16|14207.08|14207.08|14207.9|14207.9|14198.16|14198.16|0
1646148780000|2022-03-01 15:33:00|14205.64|14205.64|14202.21|14202.21|14207.18|14207.18|14202.21|14202.21|0
1646148790000|2022-03-01 15:33:10|14203.02|14203.02|14202.21|14202.21|14203.02|14203.02|14202.21|14202.21|0
1646148800000|2022-03-01 15:33:20|14202.68|14202.68|14195.93|14195.93|14203.14|14203.14|14195.93|14195.93|0
1646148810000|2022-03-01 15:33:30|14194.3|14194.3|14189.71|14189.71|14194.3|14194.3|14189.71|14189.71|0
1646148820000|2022-03-01 15:33:40|14190.12|14190.12|14190.12|14190.12|14190.12|14190.12|14190.12|14190.12|0
1646148840000|2022-03-01 15:34:00|14189.18|14189.18|14189.18|14189.18|14189.18|14189.18|14189.18|14189.18|0
1646148850000|2022-03-01 15:34:10|14188.98|14188.98|14179.64|14179.64|14188.98|14188.98|14179.64|14179.64|0
1646148860000|2022-03-01 15:34:20|14173.24|14173.24|14170.47|14170.47|14174.15|14174.15|14169.32|14169.32|0
1646148880000|2022-03-01 15:34:40|14167.6|14167.6|14163.27|14163.27|14167.6|14167.6|14163.27|14163.27|0
1646148890000|2022-03-01 15:34:50|14163.73|14163.73|14163.73|14163.73|14163.73|14163.73|14163.73|14163.73|0
1646148900000|2022-03-01 15:35:00|14163.52|14163.52|14164.85|14164.85|14164.85|14164.85|14162.7|14162.7|0
1646148910000|2022-03-01 15:35:10|14165.77|14165.77|14165.77|14165.77|14165.77|14165.77|14165.77|14165.77|0
1646148920000|2022-03-01 15:35:20|14164.04|14164.04|14164.04|14164.04|14164.04|14164.04|14164.04|14164.04|0
1646148930000|2022-03-01 15:35:30|14163.57|14163.57|14161.93|14161.93|14163.57|14163.57|14161.93|14161.93|0
1646148970000|2022-03-01 15:36:10|14162.34|14162.34|14163.52|14163.52|14165.35|14165.35|14162.15|14162.15|0
1646148990000|2022-03-01 15:36:30|14162.49|14162.49|14162.49|14162.49|14162.49|14162.49|14162.49|14162.49|0
1646149000000|2022-03-01 15:36:40|14163.09|14163.09|14163.09|14163.09|14163.09|14163.09|14163.09|14163.09|0
1646149010000|2022-03-01 15:36:50|14164.97|14164.97|14165.18|14165.18|14165.18|14165.18|14164.97|14164.97|0
1646149020000|2022-03-01 15:37:00|14165.99|14165.99|14165.99|14165.99|14165.99|14165.99|14165.99|14165.99|0
1646149030000|2022-03-01 15:37:10|14165.05|14165.05|14161.63|14161.63|14165.05|14165.05|14161.18|14161.18|0
1646149040000|2022-03-01 15:37:20|14160.72|14160.72|14155.42|14155.42|14160.72|14160.72|14155.42|14155.42|0
1646149050000|2022-03-01 15:37:30|14156.86|14156.86|14161.96|14161.96|14161.96|14161.96|14156.86|14156.86|0
1646149060000|2022-03-01 15:37:40|14162.87|14162.87|14162.36|14162.36|14163.79|14163.79|14162.36|14162.36|0
1646149070000|2022-03-01 15:37:50|14160.72|14160.72|14159.64|14159.64|14160.72|14160.72|14159.64|14159.64|0
1646149080000|2022-03-01 15:38:00|14159.44|14159.44|14159.44|14159.44|14159.44|14159.44|14159.44|14159.44|0
1646149110000|2022-03-01 15:38:30|14158.84|14158.84|14158.84|14158.84|14158.84|14158.84|14158.84|14158.84|0
1646149120000|2022-03-01 15:38:40|14157.93|14157.93|14167.15|14167.15|14167.42|14167.42|14157.93|14157.93|0
1646149130000|2022-03-01 15:38:50|14167.62|14167.62|14165.98|14165.98|14167.62|14167.62|14165.98|14165.98|0
1646149140000|2022-03-01 15:39:00|14165.51|14165.51|14165.51|14165.51|14165.51|14165.51|14165.51|14165.51|0
1646149150000|2022-03-01 15:39:10|14161.1|14161.1|14161.1|14161.1|14161.1|14161.1|14161.1|14161.1|0
1646149160000|2022-03-01 15:39:20|14160.89|14160.89|14160.65|14160.65|14161.1|14161.1|14160.65|14160.65|0
1646149190000|2022-03-01 15:39:50|14161.11|14161.11|14147.86|14147.86|14161.56|14161.56|14147.86|14147.86|0
1646149200000|2022-03-01 15:40:00|14147.3|14147.3|14146.26|14146.26|14147.3|14147.3|14144.83|14144.83|0
1646149210000|2022-03-01 15:40:10|14142.17|14142.17|14140.9|14140.9|14142.17|14142.17|14140.9|14140.9|0
1646149220000|2022-03-01 15:40:20|14140.34|14140.34|14139.4|14139.4|14140.34|14140.34|14139.4|14139.4|0
1646149230000|2022-03-01 15:40:30|14135.74|14135.74|14133.28|14133.28|14135.74|14135.74|14133.28|14133.28|0
1646149240000|2022-03-01 15:40:40|14130.41|14130.41|14130.41|14130.41|14130.41|14130.41|14130.41|14130.41|0
1646149250000|2022-03-01 15:40:50|14131.33|14131.33|14131.33|14131.33|14131.33|14131.33|14131.33|14131.33|0
1646149260000|2022-03-01 15:41:00|14130.21|14130.21|14129.3|14129.3|14130.21|14130.21|14129.3|14129.3|0
1646149280000|2022-03-01 15:41:20|14128.38|14128.38|14125.42|14125.42|14128.98|14128.98|14125.42|14125.42|0
1646149300000|2022-03-01 15:41:40|14124.43|14124.43|14127.77|14127.77|14127.77|14127.77|14124.43|14124.43|0
1646149320000|2022-03-01 15:42:00|14128.23|14128.23|14128.23|14128.23|14128.23|14128.23|14128.23|14128.23|0
1646149340000|2022-03-01 15:42:20|14126.79|14126.79|14128.62|14128.62|14128.62|14128.62|14126.79|14126.79|0
1646149350000|2022-03-01 15:42:30|14127.68|14127.68|14121.85|14121.85|14127.68|14127.68|14121.85|14121.85|0
1646149360000|2022-03-01 15:42:40|14122.52|14122.52|14122.52|14122.52|14122.52|14122.52|14122.52|14122.52|0
1646149380000|2022-03-01 15:43:00|14122.05|14122.05|14125.54|14125.54|14125.54|14125.54|14122.05|14122.05|0
1646149390000|2022-03-01 15:43:10|14128.41|14128.41|14135.22|14135.22|14135.22|14135.22|14128.41|14128.41|0
1646149400000|2022-03-01 15:43:20|14133.78|14133.78|14131.22|14131.22|14134.25|14134.25|14131.22|14131.22|0
1646149420000|2022-03-01 15:43:40|14129.79|14129.79|14132.3|14132.3|14132.3|14132.3|14129.23|14129.23|0
1646149430000|2022-03-01 15:43:50|14135.15|14135.15|14135.97|14135.97|14135.97|14135.97|14135.15|14135.15|0
1646149440000|2022-03-01 15:44:00|14138.35|14138.35|14138.76|14138.76|14138.76|14138.76|14138.35|14138.35|0
1646149450000|2022-03-01 15:44:10|14138.35|14138.35|14138.35|14138.35|14138.35|14138.35|14138.35|14138.35|0
1646149460000|2022-03-01 15:44:20|14138.58|14138.58|14138.11|14138.11|14139.26|14139.26|14137.7|14137.7|0
1646149470000|2022-03-01 15:44:30|14138.32|14138.32|14138.52|14138.52|14138.52|14138.52|14138.32|14138.32|0
1646149480000|2022-03-01 15:44:40|14137.09|14137.09|14134.02|14134.02|14137.09|14137.09|14134.02|14134.02|0
1646149490000|2022-03-01 15:44:50|14133.56|14133.56|14132.13|14132.13|14133.56|14133.56|14132.13|14132.13|0
1646149500000|2022-03-01 15:45:00|14131.32|14131.32|14131.17|14131.17|14131.37|14131.37|14130.55|14130.55|0
1646149510000|2022-03-01 15:45:10|14131.63|14131.63|14131.83|14131.83|14132.74|14132.74|14131.63|14131.63|0
1646149520000|2022-03-01 15:45:20|14131.36|14131.36|14132.77|14132.77|14132.77|14132.77|14131.36|14131.36|0
1646149530000|2022-03-01 15:45:30|14132.55|14132.55|14126.01|14126.01|14132.55|14132.55|14126.01|14126.01|0
1646149540000|2022-03-01 15:45:40|14124.34|14124.34|14122.9|14122.9|14124.34|14124.34|14122.9|14122.9|0
1646149550000|2022-03-01 15:45:50|14121.47|14121.47|14118.91|14118.91|14121.47|14121.47|14118.91|14118.91|0
1646149560000|2022-03-01 15:46:00|14119.12|14119.12|14119.12|14119.12|14119.12|14119.12|14119.12|14119.12|0
1646149570000|2022-03-01 15:46:10|14117.71|14117.71|14117.71|14117.71|14117.71|14117.71|14117.71|14117.71|0
1646149600000|2022-03-01 15:46:40|14116.27|14116.27|14115.45|14115.45|14116.27|14116.27|14115.45|14115.45|0
1646149610000|2022-03-01 15:46:50|14110.88|14110.88|14111.5|14111.5|14112.32|14112.32|14110.88|14110.88|0
1646149620000|2022-03-01 15:47:00|14110.06|14110.06|14110.88|14110.88|14110.88|14110.88|14110.06|14110.06|0
1646149630000|2022-03-01 15:47:10|14109.21|14109.21|14104.3|14104.3|14109.21|14109.21|14104.3|14104.3|0
1646149640000|2022-03-01 15:47:20|14105.73|14105.73|14107.17|14107.17|14107.17|14107.17|14105.73|14105.73|0
1646149650000|2022-03-01 15:47:30|14106.25|14106.25|14110.08|14110.08|14110.08|14110.08|14106.25|14106.25|0
1646149660000|2022-03-01 15:47:40|14108.45|14108.45|14107.7|14107.7|14108.45|14108.45|14107.23|14107.23|0
1646149670000|2022-03-01 15:47:50|14106.07|14106.07|14106.07|14106.07|14106.07|14106.07|14106.07|14106.07|0
1646149680000|2022-03-01 15:48:00|14107.7|14107.7|14106.27|14106.27|14107.7|14107.7|14106.27|14106.27|0
1646149690000|2022-03-01 15:48:10|14107.7|14107.7|14106.88|14106.88|14107.7|14107.7|14106.88|14106.88|0
1646149710000|2022-03-01 15:48:30|14105.45|14105.45|14103.07|14103.07|14105.45|14105.45|14103.07|14103.07|0
1646149730000|2022-03-01 15:48:50|14102.16|14102.16|14085.36|14085.36|14102.16|14102.16|14085.36|14085.36|0
1646149740000|2022-03-01 15:49:00|14084.9|14084.9|14082.68|14082.68|14084.9|14084.9|14080.95|14080.95|0
1646149760000|2022-03-01 15:49:20|14083.15|14083.15|14080.28|14080.28|14084.58|14084.58|14080.28|14080.28|0
1646149770000|2022-03-01 15:49:30|14081.72|14081.72|14078.45|14078.45|14081.72|14081.72|14078.45|14078.45|0
1646149780000|2022-03-01 15:49:40|14082.76|14082.76|14079.68|14079.68|14082.76|14082.76|14079.68|14079.68|0
1646149800000|2022-03-01 15:50:00|14079.9|14079.9|14072.09|14072.09|14080.82|14080.82|14072.09|14072.09|0
1646149810000|2022-03-01 15:50:10|14071.88|14071.88|14070.77|14070.77|14071.88|14071.88|14069.33|14069.33|0
1646149820000|2022-03-01 15:50:20|14069.85|14069.85|14069.45|14069.45|14069.85|14069.85|14069.45|14069.45|0
1646149830000|2022-03-01 15:50:30|14068.64|14068.64|14068.64|14068.64|14068.64|14068.64|14068.64|14068.64|0
1646149840000|2022-03-01 15:50:40|14069.45|14069.45|14072.05|14072.05|14072.05|14072.05|14069.45|14069.45|0
1646149850000|2022-03-01 15:50:50|14073.78|14073.78|14079.24|14079.24|14080.36|14080.36|14073.78|14073.78|0
1646149860000|2022-03-01 15:51:00|14080.16|14080.16|14080.16|14080.16|14080.16|14080.16|14080.16|14080.16|0
1646149870000|2022-03-01 15:51:10|14079.93|14079.93|14079.93|14079.93|14079.93|14079.93|14079.93|14079.93|0
1646149880000|2022-03-01 15:51:20|14082.39|14082.39|14085.52|14085.52|14085.52|14085.52|14082.39|14082.39|0
1646149890000|2022-03-01 15:51:30|14086.12|14086.12|14087.55|14087.55|14087.55|14087.55|14086.12|14086.12|0
1646149900000|2022-03-01 15:51:40|14087.35|14087.35|14088.33|14088.33|14088.33|14088.33|14086.9|14086.9|0
1646149910000|2022-03-01 15:51:50|14085.46|14085.46|14085.46|14085.46|14085.46|14085.46|14085.46|14085.46|0
1646149920000|2022-03-01 15:52:00|14084.9|14084.9|14082.67|14082.67|14084.9|14084.9|14081.86|14081.86|0
1646149930000|2022-03-01 15:52:10|14081.04|14081.04|14076.43|14076.43|14081.04|14081.04|14076.43|14076.43|0
1646149940000|2022-03-01 15:52:20|14075|14075|14075|14075|14075|14075|14075|14075|0
1646149950000|2022-03-01 15:52:30|14074.18|14074.18|14068.57|14068.57|14074.18|14074.18|14068.57|14068.57|0
1646149960000|2022-03-01 15:52:40|14070|14070|14069.59|14069.59|14070.82|14070.82|14069.38|14069.38|0
1646149980000|2022-03-01 15:53:00|14068.47|14068.47|14077.86|14077.86|14079.61|14079.61|14068.47|14068.47|0
1646149990000|2022-03-01 15:53:10|14076.42|14076.42|14076.42|14076.42|14076.42|14076.42|14076.42|14076.42|0
1646150000000|2022-03-01 15:53:20|14079.29|14079.29|14076.42|14076.42|14079.29|14079.29|14076.42|14076.42|0
1646150010000|2022-03-01 15:53:30|14075.96|14075.96|14073.21|14073.21|14076.07|14076.07|14073.21|14073.21|0
1646150030000|2022-03-01 15:53:50|14071.42|14071.42|14072.09|14072.09|14072.09|14072.09|14071.42|14071.42|0
1646150040000|2022-03-01 15:54:00|14069.63|14069.63|14070.45|14070.45|14070.45|14070.45|14069.02|14069.02|0
1646150050000|2022-03-01 15:54:10|14073.32|14073.32|14072.28|14072.28|14073.32|14073.32|14070.45|14070.45|0
1646150060000|2022-03-01 15:54:20|14072.75|14072.75|14072.75|14072.75|14072.75|14072.75|14072.75|14072.75|0
1646150070000|2022-03-01 15:54:30|14074.19|14074.19|14075.1|14075.1|14076.54|14076.54|14074.19|14074.19|0
1646150080000|2022-03-01 15:54:40|14076.54|14076.54|14075.1|14075.1|14076.54|14076.54|14072.23|14072.23|0
1646150090000|2022-03-01 15:54:50|14074.66|14074.66|14074.88|14074.88|14074.88|14074.88|14074.66|14074.66|0
1646150100000|2022-03-01 15:55:00|14073|14073|14068.66|14068.66|14073|14073|14068.66|14068.66|0
1646150110000|2022-03-01 15:55:10|14068.46|14068.46|14066.83|14066.83|14068.46|14068.46|14066.83|14066.83|0
1646150130000|2022-03-01 15:55:30|14064.08|14064.08|14056.73|14056.73|14064.08|14064.08|14056.73|14056.73|0
1646150140000|2022-03-01 15:55:40|14055.29|14055.29|14058.37|14058.37|14058.37|14058.37|14055.29|14055.29|0
1646150150000|2022-03-01 15:55:50|14059.19|14059.19|14056.32|14056.32|14059.19|14059.19|14056.32|14056.32|0
1646150160000|2022-03-01 15:56:00|14056.54|14056.54|14057.14|14057.14|14057.14|14057.14|14056.54|14056.54|0
1646150170000|2022-03-01 15:56:10|14055.7|14055.7|14055.7|14055.7|14055.7|14055.7|14055.7|14055.7|0
1646150180000|2022-03-01 15:56:20|14057.06|14057.06|14055.55|14055.55|14057.06|14057.06|14055.55|14055.55|0
1646150190000|2022-03-01 15:56:30|14056.49|14056.49|14056.49|14056.49|14056.49|14056.49|14056.49|14056.49|0
1646150200000|2022-03-01 15:56:40|14057.93|14057.93|14057.13|14057.13|14057.93|14057.93|14057.13|14057.13|0
1646150210000|2022-03-01 15:56:50|14055.5|14055.5|14055.5|14055.5|14055.5|14055.5|14055.5|14055.5|0
1646150220000|2022-03-01 15:57:00|14052.63|14052.63|14051.71|14051.71|14052.63|14052.63|14051.71|14051.71|0
1646150230000|2022-03-01 15:57:10|14051.49|14051.49|14051.49|14051.49|14051.49|14051.49|14051.49|14051.49|0
1646150240000|2022-03-01 15:57:20|14051.03|14051.03|14050.37|14050.37|14051.03|14051.03|14050.37|14050.37|0
1646150250000|2022-03-01 15:57:30|14049.98|14049.98|14048.32|14048.32|14049.98|14049.98|14048.32|14048.32|0
1646150260000|2022-03-01 15:57:40|14048.76|14048.76|14048.76|14048.76|14048.76|14048.76|14048.76|14048.76|0
1646150270000|2022-03-01 15:57:50|14046.02|14046.02|14046.02|14046.02|14046.02|14046.02|14046.02|14046.02|0
1646150280000|2022-03-01 15:58:00|14045.61|14045.61|14044.24|14044.24|14045.61|14045.61|14043.78|14043.78|0
1646150290000|2022-03-01 15:58:10|14042.6|14042.6|14042.13|14042.13|14042.6|14042.6|14042.13|14042.13|0
1646150310000|2022-03-01 15:58:30|14042.6|14042.6|14042.6|14042.6|14042.6|14042.6|14042.6|14042.6|0
1646150320000|2022-03-01 15:58:40|14042.38|14042.38|14043.44|14043.44|14043.44|14043.44|14042.38|14042.38|0
1646150340000|2022-03-01 15:59:00|14042.01|14042.01|14041.49|14041.49|14042.92|14042.92|14041.49|14041.49|0
1646150350000|2022-03-01 15:59:10|14044.36|14044.36|14044.95|14044.95|14044.95|14044.95|14044.36|14044.36|0
1646150360000|2022-03-01 15:59:20|14044.04|14044.04|14045.67|14045.67|14045.67|14045.67|14044.04|14044.04|0
1646150370000|2022-03-01 15:59:30|14044.76|14044.76|14044.76|14044.76|14044.76|14044.76|14044.76|14044.76|0
1646150380000|2022-03-01 15:59:40|14043.32|14043.32|14043.32|14043.32|14043.32|14043.32|14043.32|14043.32|0
1646150400000|2022-03-01 16:00:00|14041.69|14041.69|14042.85|14042.85|14043.32|14043.32|14041.69|14041.69|0
1646150420000|2022-03-01 16:00:20|14043.67|14043.67|14044.49|14044.49|14044.49|14044.49|14043.67|14043.67|0
1646150430000|2022-03-01 16:00:30|14043.55|14043.55|14043.1|14043.1|14043.55|14043.55|14043.1|14043.1|0
1646150440000|2022-03-01 16:00:40|14043.56|14043.56|14043.56|14043.56|14043.56|14043.56|14043.56|14043.56|0
1646150450000|2022-03-01 16:00:50|14044.03|14044.03|14044.84|14044.84|14044.84|14044.84|14044.03|14044.03|0
1646150460000|2022-03-01 16:01:00|14046.28|14046.28|14048.63|14048.63|14048.63|14048.63|14046.28|14046.28|0
1646150470000|2022-03-01 16:01:10|14049.54|14049.54|14049.95|14049.95|14050.9|14050.9|14049.54|14049.54|0
1646150480000|2022-03-01 16:01:20|14051.39|14051.39|14051.86|14051.86|14051.86|14051.86|14051.39|14051.39|0
1646150490000|2022-03-01 16:01:30|14048.99|14048.99|14048.99|14048.99|14048.99|14048.99|14048.99|14048.99|0
1646150500000|2022-03-01 16:01:40|14047.87|14047.87|14048.43|14048.43|14048.43|14048.43|14047.87|14047.87|0
1646150510000|2022-03-01 16:01:50|14049.87|14049.87|14049.31|14049.31|14049.87|14049.87|14049.31|14049.31|0
1646150530000|2022-03-01 16:02:10|14049.77|14049.77|14049.77|14049.77|14049.77|14049.77|14049.77|14049.77|0
1646150550000|2022-03-01 16:02:30|14048.01|14048.01|14047.19|14047.19|14048.01|14048.01|14047.19|14047.19|0
1646150570000|2022-03-01 16:02:50|14048.82|14048.82|14057.19|14057.19|14058.57|14058.57|14048.82|14048.82|0
1646150580000|2022-03-01 16:03:00|14057.6|14057.6|14060.18|14060.18|14060.18|14060.18|14057.6|14057.6|0
1646150630000|2022-03-01 16:03:50|14061.1|14061.1|14059.71|14059.71|14061.1|14061.1|14059.71|14059.71|0
1646150640000|2022-03-01 16:04:00|14060.63|14060.63|14069.31|14069.31|14069.31|14069.31|14060.63|14060.63|0
1646150650000|2022-03-01 16:04:10|14072.17|14072.17|14069.7|14069.7|14075.64|14075.64|14069.7|14069.7|0
1646150660000|2022-03-01 16:04:20|14069.5|14069.5|14062.73|14062.73|14069.5|14069.5|14062.73|14062.73|0
1646150670000|2022-03-01 16:04:30|14062.18|14062.18|14057.87|14057.87|14062.18|14062.18|14057.87|14057.87|0
1646150680000|2022-03-01 16:04:40|14056.96|14056.96|14056.96|14056.96|14056.96|14056.96|14056.96|14056.96|0
1646150720000|2022-03-01 16:05:20|14056.04|14056.04|14056.04|14056.04|14056.04|14056.04|14056.04|14056.04|0
1646150730000|2022-03-01 16:05:30|14055.49|14055.49|14049.47|14049.47|14055.49|14055.49|14049.47|14049.47|0
1646150740000|2022-03-01 16:05:40|14048.87|14048.87|14045.45|14045.45|14048.87|14048.87|14045.45|14045.45|0
1646150750000|2022-03-01 16:05:50|14045.25|14045.25|14045.25|14045.25|14045.45|14045.45|14045.25|14045.25|0
1646150760000|2022-03-01 16:06:00|14044.69|14044.69|14038.34|14038.34|14044.69|14044.69|14038.34|14038.34|0
1646150770000|2022-03-01 16:06:10|14039.15|14039.15|14040.81|14040.81|14040.81|14040.81|14039.15|14039.15|0
1646150790000|2022-03-01 16:06:30|14040.36|14040.36|14040.83|14040.83|14040.83|14040.83|14040.36|14040.36|0
1646150800000|2022-03-01 16:06:40|14042.1|14042.1|14046.33|14046.33|14046.33|14046.33|14042.1|14042.1|0
1646150810000|2022-03-01 16:06:50|14047.27|14047.27|14048.91|14048.91|14048.91|14048.91|14047.27|14047.27|0
1646150820000|2022-03-01 16:07:00|14050.3|14050.3|14050.3|14050.3|14050.3|14050.3|14050.3|14050.3|0
1646150830000|2022-03-01 16:07:10|14054.16|14054.16|14055.22|14055.22|14056.65|14056.65|14054.16|14054.16|0
1646150840000|2022-03-01 16:07:20|14056.65|14056.65|14056.65|14056.65|14056.65|14056.65|14056.65|14056.65|0
1646150860000|2022-03-01 16:07:40|14058.29|14058.29|14058.29|14058.29|14058.29|14058.29|14058.29|14058.29|0
1646150890000|2022-03-01 16:08:10|14057.47|14057.47|14057.47|14057.47|14057.47|14057.47|14057.47|14057.47|0
1646150920000|2022-03-01 16:08:40|14058.41|14058.41|14059.29|14059.29|14059.29|14059.29|14058.41|14058.41|0
1646150950000|2022-03-01 16:09:10|14057.86|14057.86|14057.27|14057.27|14057.86|14057.86|14056.45|14056.45|0
1646150960000|2022-03-01 16:09:20|14056.32|14056.32|14056.32|14056.32|14056.32|14056.32|14056.32|14056.32|0
1646150970000|2022-03-01 16:09:30|14056.79|14056.79|14056.79|14056.79|14056.79|14056.79|14056.79|14056.79|0
1646150980000|2022-03-01 16:09:40|14056.34|14056.34|14056.34|14056.34|14056.34|14056.34|14056.34|14056.34|0
1646150990000|2022-03-01 16:09:50|14054.9|14054.9|14054.9|14054.9|14054.9|14054.9|14054.9|14054.9|0
1646151000000|2022-03-01 16:10:00|14054.08|14054.08|14050.38|14050.38|14054.68|14054.68|14050.38|14050.38|0
1646151020000|2022-03-01 16:10:20|14049.82|14049.82|14039.86|14039.86|14049.82|14049.82|14039.86|14039.86|0
1646151030000|2022-03-01 16:10:30|14039.66|14039.66|14038.22|14038.22|14039.66|14039.66|14038.22|14038.22|0
1646151040000|2022-03-01 16:10:40|14037.75|14037.75|14036.38|14036.38|14037.75|14037.75|14036.38|14036.38|0
1646151060000|2022-03-01 16:11:00|14034.55|14034.55|14034.55|14034.55|14034.55|14034.55|14034.55|14034.55|0
1646151070000|2022-03-01 16:11:10|14034.95|14034.95|14034.95|14034.95|14034.95|14034.95|14034.95|14034.95|0
1646151100000|2022-03-01 16:11:40|14034.74|14034.74|14034.74|14034.74|14034.74|14034.74|14034.74|14034.74|0
1646151110000|2022-03-01 16:11:50|14034.95|14034.95|14034.95|14034.95|14034.95|14034.95|14034.95|14034.95|0
1646151120000|2022-03-01 16:12:00|14034.13|14034.13|14034.13|14034.13|14034.13|14034.13|14034.13|14034.13|0
1646151130000|2022-03-01 16:12:10|14034.95|14034.95|14034.95|14034.95|14034.95|14034.95|14034.95|14034.95|0
1646151140000|2022-03-01 16:12:20|14034.39|14034.39|14033.37|14033.37|14034.39|14034.39|14033.37|14033.37|0
1646151210000|2022-03-01 16:13:30|14030.93|14030.93|14024.93|14024.93|14030.93|14030.93|14024.11|14024.11|0
1646151220000|2022-03-01 16:13:40|14024.71|14024.71|14026.37|14026.37|14026.37|14026.37|14024.71|14024.71|0
1646151230000|2022-03-01 16:13:50|14025.55|14025.55|14023.72|14023.72|14025.55|14025.55|14023.72|14023.72|0
1646151240000|2022-03-01 16:14:00|14025.15|14025.15|14026.79|14026.79|14026.79|14026.79|14024.68|14024.68|0
1646151250000|2022-03-01 16:14:10|14027.26|14027.26|14037.02|14037.02|14037.02|14037.02|14027.26|14027.26|0
1646151260000|2022-03-01 16:14:20|14037.22|14037.22|14036.28|14036.28|14037.22|14037.22|14036.28|14036.28|0
1646151270000|2022-03-01 16:14:30|14035.72|14035.72|14035.72|14035.72|14035.72|14035.72|14035.72|14035.72|0
1646151290000|2022-03-01 16:14:50|14036.54|14036.54|14045.1|14045.1|14045.1|14045.1|14036.34|14036.34|0
1646151300000|2022-03-01 16:15:00|14044.28|14044.28|14044.94|14044.94|14044.94|14044.94|14044.28|14044.28|0
1646151310000|2022-03-01 16:15:10|14045.76|14045.76|14045.08|14045.08|14045.76|14045.76|14045.08|14045.08|0
1646151320000|2022-03-01 16:15:20|14046.52|14046.52|14049.07|14049.07|14049.07|14049.07|14046.52|14046.52|0
1646151340000|2022-03-01 16:15:40|14047.64|14047.64|14048.11|14048.11|14048.11|14048.11|14047.64|14047.64|0
1646151350000|2022-03-01 16:15:50|14046.7|14046.7|14046.7|14046.7|14046.7|14046.7|14046.7|14046.7|0
1646151360000|2022-03-01 16:16:00|14045.75|14045.75|14043.09|14043.09|14045.75|14045.75|14041.77|14041.77|0
1646151390000|2022-03-01 16:16:30|14041.67|14041.67|14046.3|14046.3|14046.3|14046.3|14041.67|14041.67|0
1646151400000|2022-03-01 16:16:40|14047.73|14047.73|14048.88|14048.88|14048.88|14048.88|14047.73|14047.73|0
1646151410000|2022-03-01 16:16:50|14049.1|14049.1|14052.37|14052.37|14052.37|14052.37|14049.1|14049.1|0
1646151420000|2022-03-01 16:17:00|14054.57|14054.57|14057.74|14057.74|14057.74|14057.74|14054.57|14054.57|0
1646151430000|2022-03-01 16:17:10|14058.73|14058.73|14058.73|14058.73|14058.73|14058.73|14058.73|14058.73|0
1646151440000|2022-03-01 16:17:20|14057.74|14057.74|14057.74|14057.74|14057.74|14057.74|14057.74|14057.74|0
1646151450000|2022-03-01 16:17:30|14054.87|14054.87|14054.87|14054.87|14054.87|14054.87|14054.87|14054.87|0
1646151470000|2022-03-01 16:17:50|14055.34|14055.34|14055.34|14055.34|14055.34|14055.34|14055.34|14055.34|0
1646151480000|2022-03-01 16:18:00|14056.26|14056.26|14053.36|14053.36|14056.26|14056.26|14053.16|14053.16|0
1646151490000|2022-03-01 16:18:10|14054.18|14054.18|14053.26|14053.26|14054.18|14054.18|14053.26|14053.26|0
1646151500000|2022-03-01 16:18:20|14052.85|14052.85|14052.85|14052.85|14052.85|14052.85|14052.85|14052.85|0
1646151510000|2022-03-01 16:18:30|14052.38|14052.38|14052.38|14052.38|14052.38|14052.38|14052.38|14052.38|0
1646151520000|2022-03-01 16:18:40|14052.85|14052.85|14051.02|14051.02|14052.85|14052.85|14051.02|14051.02|0
1646151530000|2022-03-01 16:18:50|14050.11|14050.11|14044.91|14044.91|14050.11|14050.11|14044.91|14044.91|0
1646151540000|2022-03-01 16:19:00|14043.08|14043.08|14042.48|14042.48|14043.08|14043.08|14040.65|14040.65|0
1646151550000|2022-03-01 16:19:10|14041.92|14041.92|14043.13|14043.13|14043.35|14043.35|14041.92|14041.92|0
1646151560000|2022-03-01 16:19:20|14040.68|14040.68|14040.47|14040.47|14040.68|14040.68|14040.47|14040.47|0
1646151570000|2022-03-01 16:19:30|14041.91|14041.91|14041.91|14041.91|14041.91|14041.91|14041.91|14041.91|0
1646151580000|2022-03-01 16:19:40|14040.88|14040.88|14038.14|14038.14|14040.88|14040.88|14038.14|14038.14|0
1646151590000|2022-03-01 16:19:50|14037.58|14037.58|14037.58|14037.58|14037.58|14037.58|14037.58|14037.58|0
1646151600000|2022-03-01 16:20:00|14038.4|14038.4|14038.87|14038.87|14040.31|14040.31|14038.4|14038.4|0
1646151610000|2022-03-01 16:20:10|14037.48|14037.48|14037.48|14037.48|14037.48|14037.48|14037.48|14037.48|0
1646151620000|2022-03-01 16:20:20|14036.56|14036.56|14036.56|14036.56|14036.56|14036.56|14036.56|14036.56|0
1646151630000|2022-03-01 16:20:30|14035.97|14035.97|14035.97|14035.97|14035.97|14035.97|14035.97|14035.97|0
1646151640000|2022-03-01 16:20:40|14036.43|14036.43|14036.41|14036.41|14036.63|14036.63|14036.41|14036.41|0
1646151650000|2022-03-01 16:20:50|14034.97|14034.97|14032.99|14032.99|14034.97|14034.97|14032.67|14032.67|0
1646151660000|2022-03-01 16:21:00|14033.19|14033.19|14033.19|14033.19|14033.19|14033.19|14033.19|14033.19|0
1646151670000|2022-03-01 16:21:10|14032.28|14032.28|14032.73|14032.73|14032.73|14032.73|14030.45|14030.45|0
1646151680000|2022-03-01 16:21:20|14034.15|14034.15|14035.06|14035.06|14035.06|14035.06|14034.15|14034.15|0
1646151690000|2022-03-01 16:21:30|14036.5|14036.5|14035.48|14035.48|14036.87|14036.87|14035.48|14035.48|0
1646151700000|2022-03-01 16:21:40|14033.85|14033.85|14033.85|14033.85|14033.85|14033.85|14033.85|14033.85|0
1646151710000|2022-03-01 16:21:50|14032.41|14032.41|14033.01|14033.01|14033.01|14033.01|14032.41|14032.41|0
1646151720000|2022-03-01 16:22:00|14035.66|14035.66|14034.85|14034.85|14036.59|14036.59|14034.04|14034.04|0
1646151730000|2022-03-01 16:22:10|14035.67|14035.67|14033.01|14033.01|14035.67|14035.67|14031.18|14031.18|0
1646151740000|2022-03-01 16:22:20|14031.37|14031.37|14036.04|14036.04|14036.6|14036.6|14030.46|14030.46|0
1646151750000|2022-03-01 16:22:30|14037.47|14037.47|14037.47|14037.47|14037.47|14037.47|14037.47|14037.47|0
1646151760000|2022-03-01 16:22:40|14037.94|14037.94|14036.51|14036.51|14037.94|14037.94|14036.51|14036.51|0
1646151770000|2022-03-01 16:22:50|14039.38|14039.38|14039.85|14039.85|14039.85|14039.85|14039.38|14039.38|0
1646151780000|2022-03-01 16:23:00|14040.06|14040.06|14041.36|14041.36|14042.8|14042.8|14040.06|14040.06|0
1646151790000|2022-03-01 16:23:10|14040.45|14040.45|14040.92|14040.92|14041.84|14041.84|14040.45|14040.45|0
1646151800000|2022-03-01 16:23:20|14040.46|14040.46|14040.46|14040.46|14040.46|14040.46|14040.46|14040.46|0
1646151810000|2022-03-01 16:23:30|14041.58|14041.58|14042.73|14042.73|14042.73|14042.73|14041.58|14041.58|0
1646151840000|2022-03-01 16:24:00|14043.55|14043.55|14046.48|14046.48|14046.48|14046.48|14043.55|14043.55|0
1646151850000|2022-03-01 16:24:10|14047.91|14047.91|14047.91|14047.91|14047.91|14047.91|14047.91|14047.91|0
1646151860000|2022-03-01 16:24:20|14048.47|14048.47|14047.63|14047.63|14048.47|14048.47|14047.63|14047.63|0
1646151870000|2022-03-01 16:24:30|14046.68|14046.68|14037.26|14037.26|14046.68|14046.68|14035.02|14035.02|0
1646151880000|2022-03-01 16:24:40|14038.69|14038.69|14038.69|14038.69|14038.69|14038.69|14038.69|14038.69|0
1646151890000|2022-03-01 16:24:50|14036.86|14036.86|14036.86|14036.86|14036.86|14036.86|14036.86|14036.86|0
1646151900000|2022-03-01 16:25:00|14037.42|14037.42|14037.42|14037.42|14037.42|14037.42|14037.42|14037.42|0
1646151910000|2022-03-01 16:25:10|14037.21|14037.21|14038.33|14038.33|14038.33|14038.33|14037.21|14037.21|0
1646151920000|2022-03-01 16:25:20|14037.39|14037.39|14036.57|14036.57|14037.39|14037.39|14036.57|14036.57|0
1646151930000|2022-03-01 16:25:30|14034.9|14034.9|14035.79|14035.79|14037.19|14037.19|14034.9|14034.9|0
1646151940000|2022-03-01 16:25:40|14035.32|14035.32|14032.01|14032.01|14035.59|14035.59|14032.01|14032.01|0
1646151950000|2022-03-01 16:25:50|14031.45|14031.45|14029.28|14029.28|14031.45|14031.45|14029.28|14029.28|0
1646151960000|2022-03-01 16:26:00|14028.46|14028.46|14033.97|14033.97|14033.97|14033.97|14028.46|14028.46|0
1646151970000|2022-03-01 16:26:10|14032.54|14032.54|14032.54|14032.54|14032.54|14032.54|14032.54|14032.54|0
1646151980000|2022-03-01 16:26:20|14031.72|14031.72|14031.51|14031.51|14031.72|14031.72|14031.51|14031.51|0
1646151990000|2022-03-01 16:26:30|14030.72|14030.72|14029.9|14029.9|14031.19|14031.19|14029.9|14029.9|0
1646152000000|2022-03-01 16:26:40|14029.69|14029.69|14019.46|14019.46|14029.69|14029.69|14019.46|14019.46|0
1646152010000|2022-03-01 16:26:50|14020.37|14020.37|14018.13|14018.13|14020.37|14020.37|14016.49|14016.49|0
1646152020000|2022-03-01 16:27:00|14017.31|14017.31|14017.76|14017.76|14018.22|14018.22|14017.31|14017.31|0
1646152030000|2022-03-01 16:27:10|14016.85|14016.85|14017.88|14017.88|14017.88|14017.88|14016.85|14016.85|0
1646152040000|2022-03-01 16:27:20|14017.41|14017.41|14016.94|14016.94|14017.41|14017.41|14015.5|14015.5|0
1646152050000|2022-03-01 16:27:30|14015.94|14015.94|14015.38|14015.38|14015.94|14015.94|14015.38|14015.38|0
1646152060000|2022-03-01 16:27:40|14016.38|14016.38|14016.23|14016.23|14016.38|14016.38|14014.91|14014.91|0
1646152080000|2022-03-01 16:28:00|14017.35|14017.35|14014.94|14014.94|14017.35|14017.35|14014.94|14014.94|0
1646152090000|2022-03-01 16:28:10|14014.03|14014.03|14013.31|14013.31|14014.94|14014.94|14013.31|14013.31|0
1646152100000|2022-03-01 16:28:20|14014.74|14014.74|14013.8|14013.8|14014.74|14014.74|14013.8|14013.8|0
1646152110000|2022-03-01 16:28:30|14012.37|14012.37|14012.33|14012.33|14013.8|14013.8|14012.33|14012.33|0
1646152130000|2022-03-01 16:28:50|14012.89|14012.89|14012.89|14012.89|14012.89|14012.89|14012.89|14012.89|0
1646152140000|2022-03-01 16:29:00|14011.45|14011.45|14010.44|14010.44|14012.48|14012.48|14008.81|14008.81|0
1646152150000|2022-03-01 16:29:10|14009.07|14009.07|14002.06|14002.06|14009.07|14009.07|13998.89|13998.89|0
1646152160000|2022-03-01 16:29:20|14001.14|14001.14|13996.86|13996.86|14001.14|14001.14|13996.86|13996.86|0
1646152170000|2022-03-01 16:29:30|13999.6|13999.6|13999.5|13999.5|14000.24|14000.24|13995.21|13995.21|0
1646152180000|2022-03-01 16:29:40|14000.41|14000.41|13999.22|13999.22|14000.41|14000.41|13998.22|13998.22|0
1646152190000|2022-03-01 16:29:50|13996.99|13996.99|13989.03|13989.03|13996.99|13996.99|13989.03|13989.03|0
1646208900000|2022-03-02 08:15:00|14191.5|14191.5|14195.14|14195.14|14199.96|14199.96|14191.5|14191.5|0
1646208910000|2022-03-02 08:15:10|14192.27|14192.27|14209.61|14209.61|14209.61|14209.61|14192.27|14192.27|0
1646208920000|2022-03-02 08:15:20|14208.79|14208.79|14214.28|14214.28|14214.28|14214.28|14208.79|14208.79|0
1646208930000|2022-03-02 08:15:30|14211.54|14211.54|14211.54|14211.54|14211.54|14211.54|14211.54|14211.54|0
1646208940000|2022-03-02 08:15:40|14213.99|14213.99|14219.49|14219.49|14219.49|14219.49|14213.99|14213.99|0
1646208960000|2022-03-02 08:16:00|14223.15|14223.15|14229.09|14229.09|14229.09|14229.09|14223.15|14223.15|0
1646208970000|2022-03-02 08:16:10|14229.7|14229.7|14258.54|14258.54|14258.54|14258.54|14229.7|14229.7|0
1646208980000|2022-03-02 08:16:20|14259.97|14259.97|14288.46|14288.46|14293.58|14293.58|14259.97|14259.97|0
1646208990000|2022-03-02 08:16:30|14283.37|14283.37|14284.13|14284.13|14289.03|14289.03|14283.37|14283.37|0
1646209000000|2022-03-02 08:16:40|14282.7|14282.7|14282.7|14282.7|14282.7|14282.7|14282.7|14282.7|0
1646209010000|2022-03-02 08:16:50|14281.06|14281.06|14285.83|14285.83|14285.83|14285.83|14281.06|14281.06|0
1646209020000|2022-03-02 08:17:00|14284.88|14284.88|14286.92|14286.92|14286.92|14286.92|14284.88|14284.88|0
1646209030000|2022-03-02 08:17:10|14287.74|14287.74|14289.57|14289.57|14289.57|14289.57|14286.7|14286.7|0
1646209040000|2022-03-02 08:17:20|14290.04|14290.04|14291.34|14291.34|14291.34|14291.34|14282.99|14282.99|0
1646209050000|2022-03-02 08:17:30|14292.25|14292.25|14299.6|14299.6|14299.6|14299.6|14292.25|14292.25|0
1646209060000|2022-03-02 08:17:40|14295.29|14295.29|14273.53|14273.53|14295.29|14295.29|14273.53|14273.53|0
1646209070000|2022-03-02 08:17:50|14272.09|14272.09|14272.09|14272.09|14272.09|14272.09|14272.09|14272.09|0
1646209080000|2022-03-02 08:18:00|14272.91|14272.91|14272.91|14272.91|14272.91|14272.91|14272.91|14272.91|0
1646209090000|2022-03-02 08:18:10|14268.34|14268.34|14270.59|14270.59|14270.59|14270.59|14264.04|14264.04|0
1646209100000|2022-03-02 08:18:20|14272.02|14272.02|14280.55|14280.55|14280.55|14280.55|14270.99|14270.99|0
1646209110000|2022-03-02 08:18:30|14278.91|14278.91|14296.99|14296.99|14296.99|14296.99|14278.91|14278.91|0
1646209130000|2022-03-02 08:18:50|14294.12|14294.12|14293.59|14293.59|14294.12|14294.12|14284.99|14284.99|0
1646209140000|2022-03-02 08:19:00|14295.03|14295.03|14285.44|14285.44|14295.03|14295.03|14284.01|14284.01|0
1646209150000|2022-03-02 08:19:10|14284.01|14284.01|14287.89|14287.89|14287.89|14287.89|14284.01|14284.01|0
1646209160000|2022-03-02 08:19:20|14289.53|14289.53|14289.53|14289.53|14289.53|14289.53|14289.53|14289.53|0
1646209170000|2022-03-02 08:19:30|14291.12|14291.12|14290.18|14290.18|14291.12|14291.12|14290.18|14290.18|0
1646209180000|2022-03-02 08:19:40|14291.81|14291.81|14300.29|14300.29|14300.29|14300.29|14291.81|14291.81|0
1646209190000|2022-03-02 08:19:50|14303.04|14303.04|14318.9|14318.9|14318.9|14318.9|14303.04|14303.04|0
1646209200000|2022-03-02 08:20:00|14318.08|14318.08|14320.82|14320.82|14320.82|14320.82|14315.7|14315.7|0
1646209210000|2022-03-02 08:20:10|14321.64|14321.64|14344.65|14344.65|14344.65|14344.65|14321.64|14321.64|0
1646209220000|2022-03-02 08:20:20|14340.35|14340.35|14361.86|14361.86|14361.86|14361.86|14340.35|14340.35|0
1646209230000|2022-03-02 08:20:30|14361.04|14361.04|14360.18|14360.18|14361.04|14361.04|14354|14354|0
1646209240000|2022-03-02 08:20:40|14361.42|14361.42|14378.86|14378.86|14378.86|14378.86|14361.42|14361.42|0
1646209250000|2022-03-02 08:20:50|14380.3|14380.3|14381.73|14381.73|14381.73|14381.73|14380.3|14380.3|0
1646209260000|2022-03-02 08:21:00|14378.86|14378.86|14384.03|14384.03|14385.92|14385.92|14369.55|14369.55|0
1646209270000|2022-03-02 08:21:10|14381.16|14381.16|14390.94|14390.94|14390.94|14390.94|14381.16|14381.16|0
1646209280000|2022-03-02 08:21:20|14389.51|14389.51|14388.07|14388.07|14389.51|14389.51|14388.07|14388.07|0
1646209290000|2022-03-02 08:21:30|14390.94|14390.94|14394.32|14394.32|14394.32|14394.32|14390.94|14390.94|0
1646209300000|2022-03-02 08:21:40|14392.89|14392.89|14394.74|14394.74|14394.74|14394.74|14389|14389|0
1646209310000|2022-03-02 08:21:50|14395.2|14395.2|14396.83|14396.83|14396.83|14396.83|14395.2|14395.2|0
1646209320000|2022-03-02 08:22:00|14394.05|14394.05|14406.36|14406.36|14406.36|14406.36|14394.05|14394.05|0
1646209340000|2022-03-02 08:22:20|14405.46|14405.46|14406.9|14406.9|14406.9|14406.9|14403.63|14403.63|0
1646209350000|2022-03-02 08:22:30|14411.47|14411.47|14432.02|14432.02|14437.76|14437.76|14411.47|14411.47|0
1646209360000|2022-03-02 08:22:40|14437.76|14437.76|14437.34|14437.34|14437.76|14437.76|14433.46|14433.46|0
1646209370000|2022-03-02 08:22:50|14438.57|14438.57|14455.79|14455.79|14455.79|14455.79|14438.57|14438.57|0
1646209380000|2022-03-02 08:23:00|14457.22|14457.22|14462.54|14462.54|14462.54|14462.54|14457.22|14457.22|0
1646209390000|2022-03-02 08:23:10|14456.8|14456.8|14460.46|14460.46|14460.46|14460.46|14456.8|14456.8|0
1646209400000|2022-03-02 08:23:20|14461.28|14461.28|14453.54|14453.54|14464.03|14464.03|14453.54|14453.54|0
1646209410000|2022-03-02 08:23:30|14449.24|14449.24|14450.36|14450.36|14450.63|14450.63|14448.28|14448.28|0
1646209420000|2022-03-02 08:23:40|14447.49|14447.49|14447.49|14447.49|14447.49|14447.49|14447.49|14447.49|0
1646209430000|2022-03-02 08:23:50|14448.86|14448.86|14451.64|14451.64|14451.64|14451.64|14448.86|14448.86|0
1646209440000|2022-03-02 08:24:00|14453.28|14453.28|14453.88|14453.88|14456.67|14456.67|14451.02|14451.02|0
1646209450000|2022-03-02 08:24:10|14452.45|14452.45|14458.19|14458.19|14458.19|14458.19|14452.45|14452.45|0
1646209460000|2022-03-02 08:24:20|14456.75|14456.75|14456.75|14456.75|14456.75|14456.75|14456.75|14456.75|0
1646209470000|2022-03-02 08:24:30|14458.19|14458.19|14459.62|14459.62|14459.62|14459.62|14455.32|14455.32|0
1646209480000|2022-03-02 08:24:40|14461.51|14461.51|14471.62|14471.62|14471.62|14471.62|14461.51|14461.51|0
1646209490000|2022-03-02 08:24:50|14470.19|14470.19|14481.54|14481.54|14481.54|14481.54|14470.19|14470.19|0
1646209500000|2022-03-02 08:25:00|14483.19|14483.19|14483.47|14483.47|14486.67|14486.67|14482.37|14482.37|0
1646209510000|2022-03-02 08:25:10|14481.02|14481.02|14465.5|14465.5|14481.02|14481.02|14465.5|14465.5|0
1646209520000|2022-03-02 08:25:20|14462.63|14462.63|14462.27|14462.27|14469.8|14469.8|14462.27|14462.27|0
1646209530000|2022-03-02 08:25:30|14460.71|14460.71|14460.94|14460.94|14463.93|14463.93|14456.64|14456.64|0
1646209540000|2022-03-02 08:25:40|14460.72|14460.72|14452.11|14452.11|14460.72|14460.72|14452.11|14452.11|0
1646209550000|2022-03-02 08:25:50|14447.81|14447.81|14435.12|14435.12|14447.81|14447.81|14435.12|14435.12|0
1646209560000|2022-03-02 08:26:00|14437.99|14437.99|14440.86|14440.86|14440.86|14440.86|14436.56|14436.56|0
1646209570000|2022-03-02 08:26:10|14436.29|14436.29|14438.12|14438.12|14438.12|14438.12|14436.29|14436.29|0
1646209580000|2022-03-02 08:26:20|14438.57|14438.57|14438.57|14438.57|14438.57|14438.57|14438.57|14438.57|0
1646209590000|2022-03-02 08:26:30|14440|14440|14440|14440|14440|14440|14440|14440|0
1646209600000|2022-03-02 08:26:40|14444.3|14444.3|14443.91|14443.91|14445.34|14445.34|14442.47|14442.47|0
1646209610000|2022-03-02 08:26:50|14442.99|14442.99|14443.41|14443.41|14444.32|14444.32|14441.58|14441.58|0
1646209620000|2022-03-02 08:27:00|14439.11|14439.11|14442.47|14442.47|14442.47|14442.47|14439.08|14439.08|0
1646209630000|2022-03-02 08:27:10|14444.82|14444.82|14460.82|14460.82|14460.82|14460.82|14444.82|14444.82|0
1646209640000|2022-03-02 08:27:20|14459.91|14459.91|14460.11|14460.11|14460.11|14460.11|14458.99|14458.99|0
1646209650000|2022-03-02 08:27:30|14459.29|14459.29|14459.29|14459.29|14459.29|14459.29|14456.42|14456.42|0
1646209680000|2022-03-02 08:28:00|14456.55|14456.55|14456.92|14456.92|14461.12|14461.12|14454.47|14454.47|0
1646209690000|2022-03-02 08:28:10|14460.49|14460.49|14459.48|14459.48|14460.49|14460.49|14458.66|14458.66|0
1646209700000|2022-03-02 08:28:20|14456.74|14456.74|14451.26|14451.26|14456.74|14456.74|14451.26|14451.26|0
1646209710000|2022-03-02 08:28:30|14449.82|14449.82|14448.71|14448.71|14450.74|14450.74|14448.71|14448.71|0
1646209730000|2022-03-02 08:28:50|14447.79|14447.79|14449.62|14449.62|14450.54|14450.54|14447.79|14447.79|0
1646209740000|2022-03-02 08:29:00|14450.74|14450.74|14447.99|14447.99|14450.74|14450.74|14447.99|14447.99|0
1646209750000|2022-03-02 08:29:10|14449.82|14449.82|14449.62|14449.62|14449.82|14449.82|14447.79|14447.79|0
1646209760000|2022-03-02 08:29:20|14451.45|14451.45|14448.86|14448.86|14451.45|14451.45|14448.86|14448.86|0
1646209770000|2022-03-02 08:29:30|14447.03|14447.03|14448.86|14448.86|14448.86|14448.86|14447.03|14447.03|0
1646209780000|2022-03-02 08:29:40|14447.95|14447.95|14443.84|14443.84|14447.95|14447.95|14443.84|14443.84|0
1646209790000|2022-03-02 08:29:50|14442.92|14442.92|14447.43|14447.43|14447.79|14447.79|14442.21|14442.21|0
1646209800000|2022-03-02 08:30:00|14447.9|14447.9|14444.9|14444.9|14450.64|14450.64|14444.9|14444.9|0
1646209810000|2022-03-02 08:30:10|14447.77|14447.77|14450.42|14450.42|14450.42|14450.42|14447.77|14447.77|0
1646209820000|2022-03-02 08:30:20|14455.79|14455.79|14459.86|14459.86|14459.86|14459.86|14455.79|14455.79|0
1646209830000|2022-03-02 08:30:30|14461.74|14461.74|14506.28|14506.28|14506.28|14506.28|14461.74|14461.74|0
1646209840000|2022-03-02 08:30:40|14507.19|14507.19|14509.97|14509.97|14511.86|14511.86|14507.19|14507.19|0
1646209850000|2022-03-02 08:30:50|14508.55|14508.55|14511.89|14511.89|14511.89|14511.89|14508.55|14508.55|0
1646209860000|2022-03-02 08:31:00|14512.1|14512.1|14513.54|14513.54|14515.29|14515.29|14511.86|14511.86|0
1646209870000|2022-03-02 08:31:10|14512.1|14512.1|14510.73|14510.73|14512.56|14512.56|14510.73|14510.73|0
1646209890000|2022-03-02 08:31:30|14512.59|14512.59|14522.32|14522.32|14523.14|14523.14|14512.59|14512.59|0
1646209900000|2022-03-02 08:31:40|14523.56|14523.56|14530.01|14530.01|14530.01|14530.01|14523.56|14523.56|0
1646209910000|2022-03-02 08:31:50|14528.12|14528.12|14523.65|14523.65|14528.12|14528.12|14523.65|14523.65|0
1646209920000|2022-03-02 08:32:00|14522.22|14522.22|14523.65|14523.65|14523.65|14523.65|14522.22|14522.22|0
1646209930000|2022-03-02 08:32:10|14522.24|14522.24|14524.63|14524.63|14524.63|14524.63|14521.77|14521.77|0
1646209940000|2022-03-02 08:32:20|14524.22|14524.22|14534.51|14534.51|14534.51|14534.51|14523.19|14523.19|0
1646209950000|2022-03-02 08:32:30|14535.45|14535.45|14563.29|14563.29|14563.29|14563.29|14535.45|14535.45|0
1646209960000|2022-03-02 08:32:40|14567.59|14567.59|14572.06|14572.06|14572.06|14572.06|14567.59|14567.59|0
1646209970000|2022-03-02 08:32:50|14576.14|14576.14|14581.05|14581.05|14581.66|14581.66|14576.14|14576.14|0
1646209980000|2022-03-02 08:33:00|14580.23|14580.23|14581.66|14581.66|14581.66|14581.66|14577.36|14577.36|0
1646209990000|2022-03-02 08:33:10|14578.79|14578.79|14570.86|14570.86|14578.79|14578.79|14569.95|14569.95|0
1646210010000|2022-03-02 08:33:30|14572.69|14572.69|14569.65|14569.65|14574.52|14574.52|14566.75|14566.75|0
1646210020000|2022-03-02 08:33:40|14575.39|14575.39|14574.94|14574.94|14591.29|14591.29|14574.94|14574.94|0
1646210030000|2022-03-02 08:33:50|14577.81|14577.81|14585.57|14585.57|14587.33|14587.33|14577.81|14577.81|0
1646210040000|2022-03-02 08:34:00|14584.75|14584.75|14578.58|14578.58|14584.75|14584.75|14578.58|14578.58|0
1646210050000|2022-03-02 08:34:10|14582.89|14582.89|14582.89|14582.89|14582.89|14582.89|14582.89|14582.89|0
1646210060000|2022-03-02 08:34:20|14582.41|14582.41|14582.32|14582.32|14586.72|14586.72|14582.32|14582.32|0
1646210070000|2022-03-02 08:34:30|14583.23|14583.23|14603.55|14603.55|14603.55|14603.55|14581.26|14581.26|0
1646210080000|2022-03-02 08:34:40|14606.53|14606.53|14624.3|14624.3|14629.12|14629.12|14606.53|14606.53|0
1646210090000|2022-03-02 08:34:50|14622.47|14622.47|14622.47|14622.47|14622.47|14622.47|14622.47|14622.47|0
1646210100000|2022-03-02 08:35:00|14623.9|14623.9|14622.87|14622.87|14624.82|14624.82|14616.21|14616.21|0
1646210110000|2022-03-02 08:35:10|14621.95|14621.95|14627.42|14627.42|14627.42|14627.42|14619.13|14619.13|0
1646210120000|2022-03-02 08:35:20|14623.12|14623.12|14627.42|14627.42|14630.29|14630.29|14623.12|14623.12|0
1646210130000|2022-03-02 08:35:30|14628.83|14628.83|14628.83|14628.83|14628.83|14628.83|14628.83|14628.83|0
1646210140000|2022-03-02 08:35:40|14624.53|14624.53|14634.53|14634.53|14638.28|14638.28|14624.53|14624.53|0
1646210150000|2022-03-02 08:35:50|14633.09|14633.09|14620.92|14620.92|14633.09|14633.09|14619.73|14619.73|0
1646210170000|2022-03-02 08:36:10|14616.83|14616.83|14610.64|14610.64|14621.13|14621.13|14610.64|14610.64|0
1646210180000|2022-03-02 08:36:20|14606.33|14606.33|14596.92|14596.92|14606.33|14606.33|14589.75|14589.75|0
1646210190000|2022-03-02 08:36:30|14596.72|14596.72|14580.94|14580.94|14596.72|14596.72|14580.94|14580.94|0
1646210200000|2022-03-02 08:36:40|14575.86|14575.86|14564.18|14564.18|14577.23|14577.23|14564.18|14564.18|0
1646210210000|2022-03-02 08:36:50|14560.53|14560.53|14544.99|14544.99|14560.53|14560.53|14544.99|14544.99|0
1646210220000|2022-03-02 08:37:00|14544.05|14544.05|14520.94|14520.94|14544.05|14544.05|14520.94|14520.94|0
1646210230000|2022-03-02 08:37:10|14520|14520|14524.35|14524.35|14525.74|14525.74|14520|14520|0
1646210240000|2022-03-02 08:37:20|14517.18|14517.18|14517.18|14517.18|14517.18|14517.18|14517.18|14517.18|0
1646210250000|2022-03-02 08:37:30|14514.31|14514.31|14516.67|14516.67|14516.67|14516.67|14513.4|14513.4|0
1646210260000|2022-03-02 08:37:40|14514.44|14514.44|14510.27|14510.27|14514.44|14514.44|14510.27|14510.27|0
1646210270000|2022-03-02 08:37:50|14505.97|14505.97|14505.97|14505.97|14505.97|14505.97|14505.97|14505.97|0
1646210280000|2022-03-02 08:38:00|14502.31|14502.31|14500.88|14500.88|14503.22|14503.22|14500.88|14500.88|0
1646210290000|2022-03-02 08:38:10|14496.27|14496.27|14491.52|14491.52|14496.27|14496.27|14489.85|14489.85|0
1646210300000|2022-03-02 08:38:20|14491.93|14491.93|14504.1|14504.1|14504.1|14504.1|14491.93|14491.93|0
1646210310000|2022-03-02 08:38:30|14502.27|14502.27|14491.79|14491.79|14503.18|14503.18|14491.79|14491.79|0
1646210320000|2022-03-02 08:38:40|14492.73|14492.73|14499.38|14499.38|14500.97|14500.97|14492.73|14492.73|0
1646210330000|2022-03-02 08:38:50|14500.3|14500.3|14502.31|14502.31|14504.3|14504.3|14500.3|14500.3|0
1646210340000|2022-03-02 08:39:00|14501.76|14501.76|14478.53|14478.53|14501.76|14501.76|14476.89|14476.89|0
1646210350000|2022-03-02 08:39:10|14477.53|14477.53|14500.09|14500.09|14500.09|14500.09|14477.14|14477.14|0
1646210360000|2022-03-02 08:39:20|14503.99|14503.99|14503.99|14503.99|14503.99|14503.99|14503.99|14503.99|0
1646210380000|2022-03-02 08:39:40|14509.57|14509.57|14514.1|14514.1|14514.1|14514.1|14509.57|14509.57|0
1646210390000|2022-03-02 08:39:50|14521.95|14521.95|14528.36|14528.36|14536.64|14536.64|14518.44|14518.44|0
1646210400000|2022-03-02 08:40:00|14528.81|14528.81|14519.55|14519.55|14531.55|14531.55|14519.55|14519.55|0
1646210410000|2022-03-02 08:40:10|14520.46|14520.46|14523.67|14523.67|14524.58|14524.58|14520.46|14520.46|0
1646210420000|2022-03-02 08:40:20|14523.11|14523.11|14523.11|14523.11|14523.11|14523.11|14523.11|14523.11|0
1646210430000|2022-03-02 08:40:30|14519.87|14519.87|14510.15|14510.15|14519.87|14519.87|14510.15|14510.15|0
1646210440000|2022-03-02 08:40:40|14511.27|14511.27|14490.72|14490.72|14511.27|14511.27|14490.72|14490.72|0
1646210450000|2022-03-02 08:40:50|14491.39|14491.39|14478.5|14478.5|14491.39|14491.39|14478.5|14478.5|0
1646210460000|2022-03-02 08:41:00|14478.1|14478.1|14461.61|14461.61|14478.1|14478.1|14460.53|14460.53|0
1646210470000|2022-03-02 08:41:10|14459.16|14459.16|14439.3|14439.3|14459.16|14459.16|14439.3|14439.3|0
1646210480000|2022-03-02 08:41:20|14439.1|14439.1|14436.23|14436.23|14439.1|14439.1|14436.23|14436.23|0
1646210490000|2022-03-02 08:41:30|14435.31|14435.31|14436.53|14436.53|14436.53|14436.53|14434.49|14434.49|0
1646210510000|2022-03-02 08:41:50|14439.4|14439.4|14445.85|14445.85|14445.85|14445.85|14438.68|14438.68|0
1646210520000|2022-03-02 08:42:00|14447.29|14447.29|14447.49|14447.49|14447.49|14447.49|14445.85|14445.85|0
1646210530000|2022-03-02 08:42:10|14451.58|14451.58|14454.07|14454.07|14454.63|14454.63|14451.58|14451.58|0
1646210540000|2022-03-02 08:42:20|14452.44|14452.44|14451.84|14451.84|14453.97|14453.97|14450.7|14450.7|0
1646210550000|2022-03-02 08:42:30|14454.59|14454.59|14456.44|14456.44|14456.44|14456.44|14454.59|14454.59|0
1646210580000|2022-03-02 08:43:00|14458.8|14458.8|14464.12|14464.12|14465.56|14465.56|14458.8|14458.8|0
1646210590000|2022-03-02 08:43:10|14461.25|14461.25|14463.51|14463.51|14464.33|14464.33|14460.64|14460.64|0
1646210600000|2022-03-02 08:43:20|14464.07|14464.07|14460.4|14460.4|14464.07|14464.07|14454.27|14454.27|0
1646210610000|2022-03-02 08:43:30|14468.37|14468.37|14485.15|14485.15|14485.15|14485.15|14468.37|14468.37|0
1646210640000|2022-03-02 08:44:00|14482.28|14482.28|14481.63|14481.63|14482.28|14482.28|14479.41|14479.41|0
1646210650000|2022-03-02 08:44:10|14484.38|14484.38|14476.48|14476.48|14485.29|14485.29|14476.48|14476.48|0
1646210660000|2022-03-02 08:44:20|14475.69|14475.69|14485.46|14485.46|14485.46|14485.46|14475.69|14475.69|0
1646210670000|2022-03-02 08:44:30|14486.38|14486.38|14489.13|14489.13|14489.13|14489.13|14486.38|14486.38|0
1646210680000|2022-03-02 08:44:40|14486.26|14486.26|14486.78|14486.78|14487.69|14487.69|14486.26|14486.26|0
1646210690000|2022-03-02 08:44:50|14487.69|14487.69|14488.61|14488.61|14488.61|14488.61|14487.69|14487.69|0
1646210700000|2022-03-02 08:45:00|14486.97|14486.97|14482.83|14482.83|14490|14490|14482.83|14482.83|0
1646210710000|2022-03-02 08:45:10|14481.39|14481.39|14479.13|14479.13|14481.39|14481.39|14479.13|14479.13|0
1646210720000|2022-03-02 08:45:20|14475.78|14475.78|14474.07|14474.07|14475.78|14475.78|14465.47|14465.47|0
1646210730000|2022-03-02 08:45:30|14468.74|14468.74|14465.87|14465.87|14468.74|14468.74|14465.87|14465.87|0
1646210740000|2022-03-02 08:45:40|14459.33|14459.33|14457.14|14457.14|14459.33|14459.33|14455.71|14455.71|0
1646210750000|2022-03-02 08:45:50|14454.35|14454.35|14439.32|14439.32|14454.35|14454.35|14437.88|14437.88|0
1646210760000|2022-03-02 08:46:00|14442.19|14442.19|14435.39|14435.39|14442.19|14442.19|14435.39|14435.39|0
1646210770000|2022-03-02 08:46:10|14433.55|14433.55|14432.64|14432.64|14433.55|14433.55|14432.64|14432.64|0
1646210780000|2022-03-02 08:46:20|14440.68|14440.68|14444.82|14444.82|14448.56|14448.56|14440.68|14440.68|0
1646210790000|2022-03-02 08:46:30|14442.08|14442.08|14442.08|14442.08|14442.08|14442.08|14442.08|14442.08|0
1646210800000|2022-03-02 08:46:40|14440.64|14440.64|14440.64|14440.64|14440.64|14440.64|14440.64|14440.64|0
1646210820000|2022-03-02 08:47:00|14443.1|14443.1|14449.98|14449.98|14449.98|14449.98|14443.1|14443.1|0
1646210830000|2022-03-02 08:47:10|14451.22|14451.22|14452.85|14452.85|14452.85|14452.85|14451.22|14451.22|0
1646210840000|2022-03-02 08:47:20|14453.05|14453.05|14458.88|14458.88|14458.88|14458.88|14453.05|14453.05|0
1646210850000|2022-03-02 08:47:30|14463.46|14463.46|14460.59|14460.59|14463.46|14463.46|14460.59|14460.59|0
1646210860000|2022-03-02 08:47:40|14458.95|14458.95|14455.39|14455.39|14458.95|14458.95|14455.39|14455.39|0
1646210870000|2022-03-02 08:47:50|14453.08|14453.08|14453.08|14453.08|14453.08|14453.08|14453.08|14453.08|0
1646210880000|2022-03-02 08:48:00|14453.9|14453.9|14456.15|14456.15|14456.15|14456.15|14453.9|14453.9|0
1646210890000|2022-03-02 08:48:10|14451.4|14451.4|14449.02|14449.02|14451.4|14451.4|14444.72|14444.72|0
1646210900000|2022-03-02 08:48:20|14450.46|14450.46|14449.02|14449.02|14450.46|14450.46|14449.02|14449.02|0
1646210920000|2022-03-02 08:48:40|14450.46|14450.46|14449.02|14449.02|14450.46|14450.46|14449.02|14449.02|0
1646210930000|2022-03-02 08:48:50|14448.11|14448.11|14422.82|14422.82|14448.11|14448.11|14422.82|14422.82|0
1646210940000|2022-03-02 08:49:00|14415.25|14415.25|14414.79|14414.79|14422.15|14422.15|14414.79|14414.79|0
1646210950000|2022-03-02 08:49:10|14404.36|14404.36|14393.58|14393.58|14405.17|14405.17|14393.58|14393.58|0
1646210960000|2022-03-02 08:49:20|14392.16|14392.16|14395.45|14395.45|14395.45|14395.45|14389.52|14389.52|0
1646210970000|2022-03-02 08:49:30|14394.02|14394.02|14396.47|14396.47|14396.47|14396.47|14393.6|14393.6|0
1646210980000|2022-03-02 08:49:40|14396.07|14396.07|14396.07|14396.07|14396.07|14396.07|14396.07|14396.07|0
1646210990000|2022-03-02 08:49:50|14395.26|14395.26|14384.82|14384.82|14395.26|14395.26|14384.82|14384.82|0
1646211000000|2022-03-02 08:50:00|14382.99|14382.99|14388.61|14388.61|14388.61|14388.61|14382.99|14382.99|0
1646211010000|2022-03-02 08:50:10|14389.21|14389.21|14389.21|14389.21|14389.21|14389.21|14389.21|14389.21|0
1646211030000|2022-03-02 08:50:30|14387.78|14387.78|14387.78|14387.78|14387.78|14387.78|14387.78|14387.78|0
1646211040000|2022-03-02 08:50:40|14386.34|14386.34|14374.18|14374.18|14386.45|14386.45|14374.18|14374.18|0
1646211050000|2022-03-02 08:50:50|14374.57|14374.57|14369.55|14369.55|14374.57|14374.57|14369.55|14369.55|0
1646211060000|2022-03-02 08:51:00|14372.42|14372.42|14372.24|14372.24|14376.72|14376.72|14372.24|14372.24|0
1646211070000|2022-03-02 08:51:10|14373.36|14373.36|14374.22|14374.22|14376.21|14376.21|14373.36|14373.36|0
1646211080000|2022-03-02 08:51:20|14378.52|14378.52|14374.22|14374.22|14378.52|14378.52|14374.22|14374.22|0
1646211090000|2022-03-02 08:51:30|14372.81|14372.81|14370.35|14370.35|14372.81|14372.81|14370.35|14370.35|0
1646211100000|2022-03-02 08:51:40|14369.54|14369.54|14365.25|14365.25|14369.54|14369.54|14365.25|14365.25|0
1646211110000|2022-03-02 08:51:50|14358.66|14358.66|14364.87|14364.87|14369.62|14369.62|14358.66|14358.66|0
1646211120000|2022-03-02 08:52:00|14362|14362|14376.2|14376.2|14381.44|14381.44|14360.37|14360.37|0
1646211130000|2022-03-02 08:52:10|14369.03|14369.03|14366.58|14366.58|14369.03|14369.03|14366.58|14366.58|0
1646211140000|2022-03-02 08:52:20|14376.62|14376.62|14380.65|14380.65|14384.95|14384.95|14376.62|14376.62|0
1646211150000|2022-03-02 08:52:30|14377.9|14377.9|14378.72|14378.72|14378.72|14378.72|14377.9|14377.9|0
1646211170000|2022-03-02 08:52:50|14371.55|14371.55|14371.1|14371.1|14371.55|14371.55|14371.1|14371.1|0
1646211200000|2022-03-02 08:53:20|14368.65|14368.65|14363.05|14363.05|14368.65|14368.65|14363.05|14363.05|0
1646211210000|2022-03-02 08:53:30|14360.69|14360.69|14362.88|14362.88|14362.88|14362.88|14355.71|14355.71|0
1646211230000|2022-03-02 08:53:50|14359.53|14359.53|14359.53|14359.53|14359.53|14359.53|14359.53|14359.53|0
1646211240000|2022-03-02 08:54:00|14356.66|14356.66|14352.36|14352.36|14356.66|14356.66|14352.36|14352.36|0
1646211270000|2022-03-02 08:54:30|14345.82|14345.82|14339.2|14339.2|14345.82|14345.82|14339.2|14339.2|0
1646211290000|2022-03-02 08:54:50|14340.83|14340.83|14323.81|14323.81|14340.83|14340.83|14323.81|14323.81|0
1646211300000|2022-03-02 08:55:00|14326.68|14326.68|14339.48|14339.48|14340.5|14340.5|14326.68|14326.68|0
1646211320000|2022-03-02 08:55:20|14338.05|14338.05|14338.05|14338.05|14338.05|14338.05|14338.05|14338.05|0
1646211330000|2022-03-02 08:55:30|14337.64|14337.64|14337.64|14337.64|14337.64|14337.64|14337.64|14337.64|0
1646211340000|2022-03-02 08:55:40|14338.55|14338.55|14339.47|14339.47|14339.47|14339.47|14337.64|14337.64|0
1646211350000|2022-03-02 08:55:50|14332.15|14332.15|14334.17|14334.17|14334.17|14334.17|14332.15|14332.15|0
1646211360000|2022-03-02 08:56:00|14332.34|14332.34|14332.34|14332.34|14332.34|14332.34|14332.34|14332.34|0
1646211370000|2022-03-02 08:56:10|14327.13|14327.13|14314.44|14314.44|14327.13|14327.13|14313.01|14313.01|0
1646211380000|2022-03-02 08:56:20|14313.41|14313.41|14308.68|14308.68|14313.41|14313.41|14308.68|14308.68|0
1646211390000|2022-03-02 08:56:30|14307.69|14307.69|14300.68|14300.68|14307.69|14307.69|14300.68|14300.68|0
1646211400000|2022-03-02 08:56:40|14298.5|14298.5|14298.5|14298.5|14298.5|14298.5|14298.5|14298.5|0
1646211410000|2022-03-02 08:56:50|14295.91|14295.91|14295.91|14295.91|14295.91|14295.91|14295.91|14295.91|0
1646211420000|2022-03-02 08:57:00|14295.1|14295.1|14296.73|14296.73|14296.73|14296.73|14295.1|14295.1|0
1646211430000|2022-03-02 08:57:10|14295.1|14295.1|14296.73|14296.73|14296.73|14296.73|14295.1|14295.1|0
1646211440000|2022-03-02 08:57:20|14297.61|14297.61|14299.1|14299.1|14300.51|14300.51|14297.61|14297.61|0
1646211450000|2022-03-02 08:57:30|14301.97|14301.97|14303.36|14303.36|14303.36|14303.36|14301.97|14301.97|0
1646211460000|2022-03-02 08:57:40|14301.35|14301.35|14302.17|14302.17|14302.17|14302.17|14300.53|14300.53|0
1646211470000|2022-03-02 08:57:50|14301.35|14301.35|14300.33|14300.33|14301.35|14301.35|14299.52|14299.52|0
1646211480000|2022-03-02 08:58:00|14301.77|14301.77|14301.77|14301.77|14301.77|14301.77|14301.77|14301.77|0
1646211500000|2022-03-02 08:58:20|14302.17|14302.17|14304.53|14304.53|14304.53|14304.53|14302.17|14302.17|0
1646211520000|2022-03-02 08:58:40|14300.34|14300.34|14300.34|14300.34|14300.34|14300.34|14300.34|14300.34|0
1646211530000|2022-03-02 08:58:50|14300.55|14300.55|14308.62|14308.62|14308.62|14308.62|14300.55|14300.55|0
1646211540000|2022-03-02 08:59:00|14307.78|14307.78|14307.78|14307.78|14307.78|14307.78|14307.78|14307.78|0
1646211550000|2022-03-02 08:59:10|14308.2|14308.2|14308.2|14308.2|14308.2|14308.2|14308.2|14308.2|0
1646211560000|2022-03-02 08:59:20|14309.63|14309.63|14311.26|14311.26|14311.26|14311.26|14309.63|14309.63|0
1646211570000|2022-03-02 08:59:30|14314.13|14314.13|14315.57|14315.57|14315.57|14315.57|14314.13|14314.13|0
1646211580000|2022-03-02 08:59:40|14316.29|14316.29|14318.21|14318.21|14318.21|14318.21|14316.29|14316.29|0
1646211590000|2022-03-02 08:59:50|14319.8|14319.8|14330.46|14330.46|14330.46|14330.46|14318.6|14318.6|0
1646211610000|2022-03-02 09:00:10|14332.92|14332.92|14332.92|14332.92|14332.92|14332.92|14332.92|14332.92|0
1646211630000|2022-03-02 09:00:30|14331.28|14331.28|14332.08|14332.08|14332.69|14332.69|14331.28|14331.28|0
1646211640000|2022-03-02 09:00:40|14344.61|14344.61|14336.4|14336.4|14344.61|14344.61|14336.4|14336.4|0
1646211650000|2022-03-02 09:00:50|14334.57|14334.57|14334.57|14334.57|14334.57|14334.57|14334.57|14334.57|0
1646211680000|2022-03-02 09:01:20|14330.27|14330.27|14328.84|14328.84|14330.27|14330.27|14328.84|14328.84|0
1646211690000|2022-03-02 09:01:30|14328.02|14328.02|14328.02|14328.02|14328.02|14328.02|14328.02|14328.02|0
1646211700000|2022-03-02 09:01:40|14326.19|14326.19|14326.19|14326.19|14326.19|14326.19|14326.19|14326.19|0
1646211710000|2022-03-02 09:01:50|14321.89|14321.89|14323.43|14323.43|14324.75|14324.75|14321.89|14321.89|0
1646211720000|2022-03-02 09:02:00|14320.97|14320.97|14318.11|14318.11|14320.97|14320.97|14318.11|14318.11|0
1646211730000|2022-03-02 09:02:10|14315.87|14315.87|14317.31|14317.31|14317.31|14317.31|14315.87|14315.87|0
1646211740000|2022-03-02 09:02:20|14316.84|14316.84|14318.27|14318.27|14318.27|14318.27|14316.84|14316.84|0
1646211760000|2022-03-02 09:02:40|14317.33|14317.33|14324.68|14324.68|14324.68|14324.68|14317.33|14317.33|0
1646211770000|2022-03-02 09:02:50|14323.77|14323.77|14330.4|14330.4|14330.4|14330.4|14323.77|14323.77|0
1646211790000|2022-03-02 09:03:10|14330.87|14330.87|14330.87|14330.87|14330.87|14330.87|14330.87|14330.87|0
1646211800000|2022-03-02 09:03:20|14335.17|14335.17|14337.75|14337.75|14337.75|14337.75|14335.17|14335.17|0
1646211820000|2022-03-02 09:03:40|14336.81|14336.81|14336.81|14336.81|14336.81|14336.81|14336.81|14336.81|0
1646211840000|2022-03-02 09:04:00|14339.55|14339.55|14339.55|14339.55|14339.55|14339.55|14339.55|14339.55|0
1646211850000|2022-03-02 09:04:10|14340.47|14340.47|14367.22|14367.22|14367.22|14367.22|14340.47|14340.47|0
1646211860000|2022-03-02 09:04:20|14368.6|14368.6|14377.22|14377.22|14377.43|14377.43|14368.6|14368.6|0
1646211870000|2022-03-02 09:04:30|14376.42|14376.42|14354.22|14354.22|14376.42|14376.42|14354.22|14354.22|0
1646211900000|2022-03-02 09:05:00|14345.61|14345.61|14351.35|14351.35|14351.35|14351.35|14345.61|14345.61|0
1646211910000|2022-03-02 09:05:10|14349.91|14349.91|14363.32|14363.32|14363.32|14363.32|14349.91|14349.91|0
1646211920000|2022-03-02 09:05:20|14366.19|14366.19|14379.85|14379.85|14379.85|14379.85|14366.19|14366.19|0
1646211930000|2022-03-02 09:05:30|14376.98|14376.98|14376.98|14376.98|14376.98|14376.98|14376.98|14376.98|0
1646211950000|2022-03-02 09:05:50|14379.21|14379.21|14381.94|14381.94|14381.94|14381.94|14379.21|14379.21|0
1646211960000|2022-03-02 09:06:00|14382.76|14382.76|14378.9|14378.9|14382.76|14382.76|14378.9|14378.9|0
1646211970000|2022-03-02 09:06:10|14379.82|14379.82|14377.53|14377.53|14379.82|14379.82|14377.53|14377.53|0
1646211990000|2022-03-02 09:06:30|14368.92|14368.92|14374.66|14374.66|14374.66|14374.66|14368.92|14368.92|0
1646212000000|2022-03-02 09:06:40|14375.58|14375.58|14388.77|14388.77|14388.77|14388.77|14375.58|14375.58|0
1646212010000|2022-03-02 09:06:50|14389.18|14389.18|14389.18|14389.18|14389.18|14389.18|14389.18|14389.18|0
1646212020000|2022-03-02 09:07:00|14389.58|14389.58|14392.25|14392.25|14392.25|14392.25|14389.38|14389.38|0
1646212040000|2022-03-02 09:07:20|14394.7|14394.7|14401.75|14401.75|14401.75|14401.75|14394.7|14394.7|0
1646212050000|2022-03-02 09:07:30|14398.48|14398.48|14398.48|14398.48|14398.48|14398.48|14398.48|14398.48|0
1646212060000|2022-03-02 09:07:40|14401.75|14401.75|14401.75|14401.75|14401.75|14401.75|14401.75|14401.75|0
1646212070000|2022-03-02 09:07:50|14402.66|14402.66|14402.66|14402.66|14402.66|14402.66|14402.66|14402.66|0
1646212080000|2022-03-02 09:08:00|14404.1|14404.1|14400.43|14400.43|14405.09|14405.09|14400.43|14400.43|0
1646212090000|2022-03-02 09:08:10|14399|14399|14398.08|14398.08|14399|14399|14398.08|14398.08|0
1646212100000|2022-03-02 09:08:20|14392.64|14392.64|14390.75|14390.75|14393.09|14393.09|14389.93|14389.93|0
1646212110000|2022-03-02 09:08:30|14390.29|14390.29|14388.92|14388.92|14390.29|14390.29|14388.92|14388.92|0
1646212120000|2022-03-02 09:08:40|14386.05|14386.05|14387.48|14387.48|14387.48|14387.48|14386.05|14386.05|0
1646212160000|2022-03-02 09:09:20|14390.35|14390.35|14389.12|14389.12|14390.35|14390.35|14388.92|14388.92|0
1646212170000|2022-03-02 09:09:30|14390.95|14390.95|14401.63|14401.63|14401.63|14401.63|14390.95|14390.95|0
1646212180000|2022-03-02 09:09:40|14407.36|14407.36|14415.43|14415.43|14415.43|14415.43|14407.36|14407.36|0
1646212190000|2022-03-02 09:09:50|14414.98|14414.98|14414.98|14414.98|14414.98|14414.98|14414.98|14414.98|0
1646212200000|2022-03-02 09:10:00|14413.16|14413.16|14409.91|14409.91|14413.16|14413.16|14409.91|14409.91|0
1646212220000|2022-03-02 09:10:20|14402.56|14402.56|14401.64|14401.64|14402.56|14402.56|14401.64|14401.64|0
1646212230000|2022-03-02 09:10:30|14393.03|14393.03|14390.29|14390.29|14393.03|14393.03|14390.29|14390.29|0
1646212250000|2022-03-02 09:10:50|14385.99|14385.99|14393.43|14393.43|14393.43|14393.43|14385.99|14385.99|0
1646212260000|2022-03-02 09:11:00|14396.3|14396.3|14396.3|14396.3|14396.3|14396.3|14396.3|14396.3|0
1646212270000|2022-03-02 09:11:10|14395.36|14395.36|14395.77|14395.77|14397.2|14397.2|14395.36|14395.36|0
1646212280000|2022-03-02 09:11:20|14396.68|14396.68|14405.9|14405.9|14405.9|14405.9|14396.68|14396.68|0
1646212300000|2022-03-02 09:11:40|14407.73|14407.73|14408.76|14408.76|14409.23|14409.23|14407.73|14407.73|0
1646212310000|2022-03-02 09:11:50|14408.29|14408.29|14408.29|14408.29|14408.29|14408.29|14408.29|14408.29|0
1646212320000|2022-03-02 09:12:00|14415.3|14415.3|14413.87|14413.87|14415.3|14415.3|14413.87|14413.87|0
1646212350000|2022-03-02 09:12:30|14414.78|14414.78|14416.19|14416.19|14416.19|14416.19|14414.78|14414.78|0
1646212360000|2022-03-02 09:12:40|14418.58|14418.58|14418.58|14418.58|14418.58|14418.58|14418.58|14418.58|0
1646212420000|2022-03-02 09:13:40|14415.71|14415.71|14436.88|14436.88|14436.88|14436.88|14415.71|14415.71|0
1646212430000|2022-03-02 09:13:50|14452.41|14452.41|14454.4|14454.4|14454.4|14454.4|14452.41|14452.41|0
1646212440000|2022-03-02 09:14:00|14457.27|14457.27|14444.1|14444.1|14457.27|14457.27|14443.13|14443.13|0
1646212460000|2022-03-02 09:14:20|14439.8|14439.8|14442.67|14442.67|14442.67|14442.67|14439.8|14439.8|0
1646212470000|2022-03-02 09:14:30|14439.8|14439.8|14439.8|14439.8|14439.8|14439.8|14439.8|14439.8|0
1646212480000|2022-03-02 09:14:40|14438.37|14438.37|14441.63|14441.63|14441.63|14441.63|14438.37|14438.37|0
1646212490000|2022-03-02 09:14:50|14437.33|14437.33|14431|14431|14437.33|14437.33|14431|14431|0
1646212500000|2022-03-02 09:15:00|14430.05|14430.05|14425.8|14425.8|14430.05|14430.05|14425.8|14425.8|0
1646212510000|2022-03-02 09:15:10|14424.16|14424.16|14419.7|14419.7|14424.16|14424.16|14419.7|14419.7|0
1646212520000|2022-03-02 09:15:20|14411.09|14411.09|14410.01|14410.01|14412.53|14412.53|14409.46|14409.46|0
1646212530000|2022-03-02 09:15:30|14414.1|14414.1|14418.2|14418.2|14419.84|14419.84|14414.1|14414.1|0
1646212550000|2022-03-02 09:15:50|14420.66|14420.66|14420.66|14420.66|14420.66|14420.66|14420.66|14420.66|0
1646212560000|2022-03-02 09:16:00|14419.02|14419.02|14415.31|14415.31|14419.02|14419.02|14411.85|14411.85|0
1646212570000|2022-03-02 09:16:10|14416.23|14416.23|14420.53|14420.53|14420.53|14420.53|14416.23|14416.23|0
1646212600000|2022-03-02 09:16:40|14421.45|14421.45|14425.1|14425.1|14425.1|14425.1|14421.45|14421.45|0
1646212610000|2022-03-02 09:16:50|14422.36|14422.36|14420.53|14420.53|14422.36|14422.36|14420.53|14420.53|0
1646212620000|2022-03-02 09:17:00|14417.66|14417.66|14415.89|14415.89|14417.66|14417.66|14413.44|14413.44|0
1646212660000|2022-03-02 09:17:40|14407.7|14407.7|14414.46|14414.46|14414.46|14414.46|14407.7|14407.7|0
1646212680000|2022-03-02 09:18:00|14415.28|14415.28|14415.28|14415.28|14415.28|14415.28|14415.28|14415.28|0
1646212730000|2022-03-02 09:18:50|14413.04|14413.04|14411.41|14411.41|14413.04|14413.04|14411.41|14411.41|0
1646212770000|2022-03-02 09:19:30|14412.84|14412.84|14436.43|14436.43|14436.43|14436.43|14412.84|14412.84|0
1646212780000|2022-03-02 09:19:40|14440.73|14440.73|14459.83|14459.83|14459.83|14459.83|14440.73|14440.73|0
1646212790000|2022-03-02 09:19:50|14459.03|14459.03|14461.54|14461.54|14461.54|14461.54|14459.03|14459.03|0
1646212800000|2022-03-02 09:20:00|14462.97|14462.97|14470.57|14470.57|14470.57|14470.57|14462.97|14462.97|0
1646212820000|2022-03-02 09:20:20|14471.47|14471.47|14471.47|14471.47|14471.47|14471.47|14471.47|14471.47|0
1646212830000|2022-03-02 09:20:30|14472.38|14472.38|14471.91|14471.91|14472.38|14472.38|14471.91|14471.91|0
1646212840000|2022-03-02 09:20:40|14471.5|14471.5|14473.21|14473.21|14473.21|14473.21|14469.67|14469.67|0
1646212850000|2022-03-02 09:20:50|14469.43|14469.43|14469.43|14469.43|14469.43|14469.43|14469.43|14469.43|0
1646212860000|2022-03-02 09:21:00|14471.62|14471.62|14466.85|14466.85|14471.62|14471.62|14466.85|14466.85|0
1646212890000|2022-03-02 09:21:30|14465.47|14465.47|14460.24|14460.24|14465.47|14465.47|14460.24|14460.24|0
1646212900000|2022-03-02 09:21:40|14459.3|14459.3|14459.3|14459.3|14459.3|14459.3|14459.3|14459.3|0
1646212910000|2022-03-02 09:21:50|14459.5|14459.5|14455.12|14455.12|14459.7|14459.7|14455.12|14455.12|0
1646212920000|2022-03-02 09:22:00|14456.07|14456.07|14456.07|14456.07|14456.07|14456.07|14456.07|14456.07|0
1646212930000|2022-03-02 09:22:10|14457.48|14457.48|14460.54|14460.54|14460.54|14460.54|14457.39|14457.39|0
1646212940000|2022-03-02 09:22:20|14461.35|14461.35|14480.98|14480.98|14482.57|14482.57|14461.35|14461.35|0
1646212960000|2022-03-02 09:22:40|14482|14482|14479.58|14479.58|14482|14482|14478.19|14478.19|0
1646212970000|2022-03-02 09:22:50|14477.4|14477.4|14478.31|14478.31|14478.31|14478.31|14477.4|14477.4|0
1646212980000|2022-03-02 09:23:00|14481.97|14481.97|14484.62|14484.62|14486.25|14486.25|14481.97|14481.97|0
1646212990000|2022-03-02 09:23:10|14481.87|14481.87|14481.87|14481.87|14481.87|14481.87|14481.87|14481.87|0
1646213000000|2022-03-02 09:23:20|14482.79|14482.79|14486.29|14486.29|14486.29|14486.29|14482.79|14482.79|0
1646213020000|2022-03-02 09:23:40|14485.37|14485.37|14482.92|14482.92|14485.37|14485.37|14482.92|14482.92|0
1646213030000|2022-03-02 09:23:50|14481.8|14481.8|14479.82|14479.82|14481.8|14481.8|14479.82|14479.82|0
1646213040000|2022-03-02 09:24:00|14478.62|14478.62|14486.1|14486.1|14486.1|14486.1|14478.62|14478.62|0
1646213050000|2022-03-02 09:24:10|14487.29|14487.29|14491.9|14491.9|14491.9|14491.9|14483.63|14483.63|0
1646213060000|2022-03-02 09:24:20|14492.49|14492.49|14492.49|14492.49|14492.49|14492.49|14492.49|14492.49|0
1646213070000|2022-03-02 09:24:30|14492.4|14492.4|14488.74|14488.74|14492.4|14492.4|14488.74|14488.74|0
1646213080000|2022-03-02 09:24:40|14489.56|14489.56|14487.1|14487.1|14489.56|14489.56|14487.1|14487.1|0
1646213110000|2022-03-02 09:25:10|14490.37|14490.37|14481.29|14481.29|14491.29|14491.29|14481.29|14481.29|0
1646213120000|2022-03-02 09:25:20|14480.35|14480.35|14480.35|14480.35|14480.35|14480.35|14480.35|14480.35|0
1646213130000|2022-03-02 09:25:30|14481.34|14481.34|14478.29|14478.29|14481.34|14481.34|14478.29|14478.29|0
1646213140000|2022-03-02 09:25:40|14477.47|14477.47|14477.06|14477.06|14477.47|14477.47|14477.06|14477.06|0
1646213150000|2022-03-02 09:25:50|14476.27|14476.27|14475.45|14475.45|14476.27|14476.27|14474.03|14474.03|0
1646213160000|2022-03-02 09:26:00|14474.01|14474.01|14482.33|14482.33|14482.33|14482.33|14474.01|14474.01|0
1646213170000|2022-03-02 09:26:10|14481.41|14481.41|14481.41|14481.41|14481.41|14481.41|14481.41|14481.41|0
1646213190000|2022-03-02 09:26:30|14482.85|14482.85|14482.85|14482.85|14482.85|14482.85|14482.85|14482.85|0
1646213250000|2022-03-02 09:27:30|14479.95|14479.95|14479.04|14479.04|14479.95|14479.95|14478.12|14478.12|0
1646213270000|2022-03-02 09:27:50|14480.67|14480.67|14478.22|14478.22|14480.67|14480.67|14478.22|14478.22|0
1646213280000|2022-03-02 09:28:00|14475.35|14475.35|14475.35|14475.35|14475.35|14475.35|14475.35|14475.35|0
1646213300000|2022-03-02 09:28:20|14476.99|14476.99|14477.8|14477.8|14477.8|14477.8|14476.99|14476.99|0
1646213320000|2022-03-02 09:28:40|14476.89|14476.89|14476.89|14476.89|14476.89|14476.89|14476.89|14476.89|0
1646213340000|2022-03-02 09:29:00|14477.92|14477.92|14484.75|14484.75|14484.75|14484.75|14477.92|14477.92|0
1646213350000|2022-03-02 09:29:10|14487.54|14487.54|14515.82|14515.82|14515.82|14515.82|14487.54|14487.54|0
1646213360000|2022-03-02 09:29:20|14516.64|14516.64|14517.1|14517.1|14517.1|14517.1|14516.64|14516.64|0
1646213370000|2022-03-02 09:29:30|14518.77|14518.77|14518.77|14518.77|14518.77|14518.77|14518.77|14518.77|0
1646213380000|2022-03-02 09:29:40|14520.41|14520.41|14522.12|14522.12|14522.12|14522.12|14519.59|14519.59|0
1646213390000|2022-03-02 09:29:50|14524|14524|14532.3|14532.3|14532.3|14532.3|14524|14524|0
1646213400000|2022-03-02 09:30:00|14532.71|14532.71|14533.27|14533.27|14534.71|14534.71|14532.46|14532.46|0
1646213410000|2022-03-02 09:30:10|14534.71|14534.71|14540.7|14540.7|14540.7|14540.7|14534.71|14534.71|0
1646213420000|2022-03-02 09:30:20|14542.08|14542.08|14563.26|14563.26|14563.26|14563.26|14542.08|14542.08|0
1646213430000|2022-03-02 09:30:30|14565.09|14565.09|14588.86|14588.86|14588.86|14588.86|14565.09|14565.09|0
1646213440000|2022-03-02 09:30:40|14590.49|14590.49|14585.21|14585.21|14592.35|14592.35|14585.21|14585.21|0
1646213450000|2022-03-02 09:30:50|14584.29|14584.29|14591.78|14591.78|14591.78|14591.78|14583.82|14583.82|0
1646213460000|2022-03-02 09:31:00|14590.36|14590.36|14578.13|14578.13|14590.36|14590.36|14576.01|14576.01|0
1646213470000|2022-03-02 09:31:10|14580.87|14580.87|14588.81|14588.81|14589.7|14589.7|14580.87|14580.87|0
1646213480000|2022-03-02 09:31:20|14589.92|14589.92|14590.74|14590.74|14590.74|14590.74|14589.92|14589.92|0
1646213490000|2022-03-02 09:31:30|14592.62|14592.62|14593.44|14593.44|14593.44|14593.44|14592.62|14592.62|0
1646213500000|2022-03-02 09:31:40|14593.03|14593.03|14588.41|14588.41|14593.24|14593.24|14587.49|14587.49|0
1646213510000|2022-03-02 09:31:50|14589.52|14589.52|14590.44|14590.44|14590.44|14590.44|14589.52|14589.52|0
1646213520000|2022-03-02 09:32:00|14583.27|14583.27|14582.44|14582.44|14583.27|14583.27|14582.44|14582.44|0
1646213540000|2022-03-02 09:32:20|14578.57|14578.57|14565.13|14565.13|14579.96|14579.96|14565.13|14565.13|0
1646213550000|2022-03-02 09:32:30|14564.53|14564.53|14562.91|14562.91|14564.53|14564.53|14557.82|14557.82|0
1646213560000|2022-03-02 09:32:40|14561.24|14561.24|14557.68|14557.68|14561.24|14561.24|14557.68|14557.68|0
1646213570000|2022-03-02 09:32:50|14550.51|14550.51|14548.63|14548.63|14550.51|14550.51|14548.63|14548.63|0
1646213580000|2022-03-02 09:33:00|14545.76|14545.76|14545.76|14545.76|14545.76|14545.76|14545.76|14545.76|0
1646213590000|2022-03-02 09:33:10|14545.29|14545.29|14568.35|14568.35|14568.35|14568.35|14543.46|14543.46|0
1646213600000|2022-03-02 09:33:20|14567.88|14567.88|14558.67|14558.67|14567.88|14567.88|14557.85|14557.85|0
1646213610000|2022-03-02 09:33:30|14556.84|14556.84|14551.81|14551.81|14556.84|14556.84|14551.81|14551.81|0
1646213630000|2022-03-02 09:33:50|14552.29|14552.29|14552.29|14552.29|14552.29|14552.29|14552.29|14552.29|0
1646213660000|2022-03-02 09:34:20|14556.7|14556.7|14559.97|14559.97|14559.97|14559.97|14556.7|14556.7|0
1646213680000|2022-03-02 09:34:40|14560.38|14560.38|14558.55|14558.55|14560.38|14560.38|14558.55|14558.55|0
1646213690000|2022-03-02 09:34:50|14556.1|14556.1|14552.83|14552.83|14556.1|14556.1|14552.83|14552.83|0
1646213700000|2022-03-02 09:35:00|14543.11|14543.11|14542.91|14542.91|14543.11|14543.11|14542.91|14542.91|0
1646213710000|2022-03-02 09:35:10|14541.47|14541.47|14536.34|14536.34|14541.47|14541.47|14536.34|14536.34|0
1646213720000|2022-03-02 09:35:20|14531.76|14531.76|14522.1|14522.1|14531.76|14531.76|14520.67|14520.67|0
1646213730000|2022-03-02 09:35:30|14522.76|14522.76|14533.28|14533.28|14533.28|14533.28|14521.94|14521.94|0
1646213740000|2022-03-02 09:35:40|14537.58|14537.58|14544.93|14544.93|14544.93|14544.93|14537.58|14537.58|0
1646213750000|2022-03-02 09:35:50|14546.76|14546.76|14546.76|14546.76|14546.76|14546.76|14546.76|14546.76|0
1646213770000|2022-03-02 09:36:10|14539.26|14539.26|14534.48|14534.48|14539.26|14539.26|14533.88|14533.88|0
1646213780000|2022-03-02 09:36:20|14534.01|14534.01|14532.57|14532.57|14534.01|14534.01|14532.57|14532.57|0
1646213790000|2022-03-02 09:36:30|14533.77|14533.77|14533.77|14533.77|14533.77|14533.77|14533.77|14533.77|0
1646213800000|2022-03-02 09:36:40|14534.68|14534.68|14546.56|14546.56|14548.4|14548.4|14534.68|14534.68|0
1646213820000|2022-03-02 09:37:00|14543.81|14543.81|14549.49|14549.49|14549.49|14549.49|14540.03|14540.03|0
1646213840000|2022-03-02 09:37:20|14550.61|14550.61|14560.92|14560.92|14560.92|14560.92|14550.61|14550.61|0
1646213850000|2022-03-02 09:37:30|14563.66|14563.66|14560.51|14560.51|14563.66|14563.66|14560.51|14560.51|0
1646213860000|2022-03-02 09:37:40|14559.95|14559.95|14555.39|14555.39|14559.95|14559.95|14555.39|14555.39|0
1646213870000|2022-03-02 09:37:50|14557.84|14557.84|14562.94|14562.94|14563.58|14563.58|14557.84|14557.84|0
1646213880000|2022-03-02 09:38:00|14571.55|14571.55|14573.62|14573.62|14574.53|14574.53|14571.55|14571.55|0
1646213930000|2022-03-02 09:38:50|14575.44|14575.44|14575.44|14575.44|14575.44|14575.44|14575.44|14575.44|0
1646213940000|2022-03-02 09:39:00|14576.39|14576.39|14576.39|14576.39|14576.39|14576.39|14576.39|14576.39|0
1646213960000|2022-03-02 09:39:20|14578.02|14578.02|14589.25|14589.25|14589.25|14589.25|14578.02|14578.02|0
1646213970000|2022-03-02 09:39:30|14590.62|14590.62|14590.62|14590.62|14590.62|14590.62|14590.62|14590.62|0
1646213990000|2022-03-02 09:39:50|14595.52|14595.52|14593.89|14593.89|14595.52|14595.52|14593.89|14593.89|0
1646214010000|2022-03-02 09:40:10|14594.11|14594.11|14593.63|14593.63|14594.55|14594.55|14590.17|14590.17|0
1646214020000|2022-03-02 09:40:20|14592.2|14592.2|14585.91|14585.91|14592.2|14592.2|14585.91|14585.91|0
1646214060000|2022-03-02 09:41:00|14587.35|14587.35|14585.91|14585.91|14587.35|14587.35|14585.91|14585.91|0
1646214070000|2022-03-02 09:41:10|14586.85|14586.85|14586.85|14586.85|14586.85|14586.85|14586.85|14586.85|0
1646214080000|2022-03-02 09:41:20|14586.36|14586.36|14586.36|14586.36|14586.36|14586.36|14586.36|14586.36|0
1646214110000|2022-03-02 09:41:50|14585.89|14585.89|14588.29|14588.29|14588.29|14588.29|14585.89|14585.89|0
1646214120000|2022-03-02 09:42:00|14589.11|14589.11|14589.61|14589.61|14589.61|14589.61|14589.11|14589.11|0
1646214130000|2022-03-02 09:42:10|14590.02|14590.02|14590.02|14590.02|14590.02|14590.02|14590.02|14590.02|0
1646214140000|2022-03-02 09:42:20|14589.2|14589.2|14589.2|14589.2|14589.2|14589.2|14589.2|14589.2|0
1646214160000|2022-03-02 09:42:40|14589.7|14589.7|14592.16|14592.16|14592.16|14592.16|14587.87|14587.87|0
1646214170000|2022-03-02 09:42:50|14592.57|14592.57|14592.54|14592.54|14593.48|14593.48|14592.54|14592.54|0
1646214180000|2022-03-02 09:43:00|14590.71|14590.71|14589.75|14589.75|14591.18|14591.18|14589.75|14589.75|0
1646214190000|2022-03-02 09:43:10|14586.88|14586.88|14585.5|14585.5|14586.88|14586.88|14585.5|14585.5|0
1646214200000|2022-03-02 09:43:20|14585.04|14585.04|14585.04|14585.04|14585.04|14585.04|14585.04|14585.04|0
1646214230000|2022-03-02 09:43:50|14584.63|14584.63|14587.09|14587.09|14587.09|14587.09|14584.63|14584.63|0
1646214240000|2022-03-02 09:44:00|14582.78|14582.78|14583.71|14583.71|14584.16|14584.16|14582.78|14582.78|0
1646214250000|2022-03-02 09:44:10|14582.8|14582.8|14578.97|14578.97|14582.8|14582.8|14578.97|14578.97|0
1646214260000|2022-03-02 09:44:20|14578.56|14578.56|14583.73|14583.73|14583.73|14583.73|14576.21|14576.21|0
1646214270000|2022-03-02 09:44:30|14584.64|14584.64|14584.64|14584.64|14584.64|14584.64|14584.64|14584.64|0
1646214280000|2022-03-02 09:44:40|14585.05|14585.05|14586.92|14586.92|14586.92|14586.92|14585.05|14585.05|0
1646214290000|2022-03-02 09:44:50|14588.75|14588.75|14588.96|14588.96|14588.96|14588.96|14588.75|14588.75|0
1646214300000|2022-03-02 09:45:00|14591.44|14591.44|14628.66|14628.66|14628.66|14628.66|14590.63|14590.63|0
1646214310000|2022-03-02 09:45:10|14630.09|14630.09|14625.12|14625.12|14630.09|14630.09|14625.12|14625.12|0
1646214320000|2022-03-02 09:45:20|14623.71|14623.71|14623.71|14623.71|14623.71|14623.71|14623.71|14623.71|0
1646214340000|2022-03-02 09:45:40|14627.98|14627.98|14625.79|14625.79|14627.98|14627.98|14625.79|14625.79|0
1646214350000|2022-03-02 09:45:50|14624.8|14624.8|14624.8|14624.8|14624.8|14624.8|14624.8|14624.8|0
1646214360000|2022-03-02 09:46:00|14627.28|14627.28|14627.78|14627.78|14627.78|14627.78|14625.29|14625.29|0
1646214370000|2022-03-02 09:46:10|14626.29|14626.29|14628.25|14628.25|14628.25|14628.25|14625.79|14625.79|0
1646214380000|2022-03-02 09:46:20|14629.07|14629.07|14629.07|14629.07|14629.07|14629.07|14629.07|14629.07|0
1646214390000|2022-03-02 09:46:30|14628.25|14628.25|14628.25|14628.25|14628.25|14628.25|14628.25|14628.25|0
1646214410000|2022-03-02 09:46:50|14634.36|14634.36|14634.36|14634.36|14634.36|14634.36|14634.36|14634.36|0
1646214420000|2022-03-02 09:47:00|14635.18|14635.18|14646.18|14646.18|14647.17|14647.17|14635.18|14635.18|0
1646214440000|2022-03-02 09:47:20|14647.1|14647.1|14648.01|14648.01|14648.92|14648.92|14647.1|14647.1|0
1646214450000|2022-03-02 09:47:30|14652.31|14652.31|14655.18|14655.18|14655.18|14655.18|14652.31|14652.31|0
1646214460000|2022-03-02 09:47:40|14656.62|14656.62|14669.44|14669.44|14669.64|14669.64|14656.62|14656.62|0
1646214470000|2022-03-02 09:47:50|14672.19|14672.19|14675.13|14675.13|14675.13|14675.13|14672.19|14672.19|0
1646214480000|2022-03-02 09:48:00|14674.92|14674.92|14675.47|14675.47|14676.29|14676.29|14671.99|14671.99|0
1646214490000|2022-03-02 09:48:10|14675.97|14675.97|14676.87|14676.87|14676.87|14676.87|14675.97|14675.97|0
1646214500000|2022-03-02 09:48:20|14682.1|14682.1|14683.46|14683.46|14683.46|14683.46|14676.3|14676.3|0
1646214510000|2022-03-02 09:48:30|14686.32|14686.32|14684.91|14684.91|14686.32|14686.32|14684.91|14684.91|0
1646214520000|2022-03-02 09:48:40|14687.65|14687.65|14686.74|14686.74|14687.65|14687.65|14686.74|14686.74|0
1646214530000|2022-03-02 09:48:50|14686.53|14686.53|14686.33|14686.33|14686.53|14686.53|14686.33|14686.33|0
1646214540000|2022-03-02 09:49:00|14687.32|14687.32|14687.32|14687.32|14687.32|14687.32|14687.32|14687.32|0
1646214550000|2022-03-02 09:49:10|14683.02|14683.02|14681.18|14681.18|14683.02|14683.02|14681.18|14681.18|0
1646214580000|2022-03-02 09:49:40|14682.17|14682.17|14682.17|14682.17|14682.17|14682.17|14682.17|14682.17|0
1646214590000|2022-03-02 09:49:50|14683.85|14683.85|14683.85|14683.85|14683.85|14683.85|14683.85|14683.85|0
1646214610000|2022-03-02 09:50:10|14685.73|14685.73|14685.73|14685.73|14685.73|14685.73|14685.73|14685.73|0
1646214620000|2022-03-02 09:50:20|14686.55|14686.55|14683.31|14683.31|14686.55|14686.55|14683.31|14683.31|0
1646214630000|2022-03-02 09:50:30|14683.11|14683.11|14680.41|14680.41|14683.52|14683.52|14680.41|14680.41|0
1646214640000|2022-03-02 09:50:40|14680.62|14680.62|14674.66|14674.66|14680.92|14680.92|14673.74|14673.74|0
1646214660000|2022-03-02 09:51:00|14673.03|14673.03|14669.78|14669.78|14673.03|14673.03|14665.47|14665.47|0
1646214670000|2022-03-02 09:51:10|14670.69|14670.69|14688.61|14688.61|14688.61|14688.61|14670.69|14670.69|0
1646214690000|2022-03-02 09:51:30|14692.27|14692.27|14692.27|14692.27|14692.27|14692.27|14692.27|14692.27|0
1646214700000|2022-03-02 09:51:40|14690.63|14690.63|14693.5|14693.5|14693.5|14693.5|14690.63|14690.63|0
1646214710000|2022-03-02 09:51:50|14694.93|14694.93|14694.93|14694.93|14694.93|14694.93|14694.93|14694.93|0
1646214720000|2022-03-02 09:52:00|14695.93|14695.93|14696.94|14696.94|14697.76|14697.76|14695.93|14695.93|0
1646214730000|2022-03-02 09:52:10|14698.82|14698.82|14700.5|14700.5|14700.5|14700.5|14698.82|14698.82|0
1646214750000|2022-03-02 09:52:30|14702.13|14702.13|14702.13|14702.13|14702.13|14702.13|14702.13|14702.13|0
1646214770000|2022-03-02 09:52:50|14699.26|14699.26|14698.45|14698.45|14702.13|14702.13|14698.45|14698.45|0
1646214780000|2022-03-02 09:53:00|14697.5|14697.5|14692.06|14692.06|14698.94|14698.94|14691.54|14691.54|0
1646214790000|2022-03-02 09:53:10|14692.26|14692.26|14690.81|14690.81|14692.26|14692.26|14690.81|14690.81|0
1646214800000|2022-03-02 09:53:20|14690.32|14690.32|14689.88|14689.88|14690.77|14690.77|14688.96|14688.96|0
1646214810000|2022-03-02 09:53:30|14688.44|14688.44|14681.55|14681.55|14688.44|14688.44|14678.81|14678.81|0
1646214820000|2022-03-02 09:53:40|14681.05|14681.05|14678.31|14678.31|14681.05|14681.05|14678.31|14678.31|0
1646214840000|2022-03-02 09:54:00|14675.57|14675.57|14672.49|14672.49|14677.39|14677.39|14672.49|14672.49|0
1646214850000|2022-03-02 09:54:10|14671.67|14671.67|14680.5|14680.5|14680.5|14680.5|14668.38|14668.38|0
1646214860000|2022-03-02 09:54:20|14679.69|14679.69|14677.28|14677.28|14679.69|14679.69|14677.28|14677.28|0
1646214870000|2022-03-02 09:54:30|14676.29|14676.29|14676.29|14676.29|14676.29|14676.29|14676.29|14676.29|0
1646214880000|2022-03-02 09:54:40|14673.42|14673.42|14673.42|14673.42|14673.42|14673.42|14673.42|14673.42|0
1646214890000|2022-03-02 09:54:50|14672.95|14672.95|14672.95|14672.95|14672.95|14672.95|14672.95|14672.95|0
1646214900000|2022-03-02 09:55:00|14675.82|14675.82|14678.69|14678.69|14678.69|14678.69|14675.82|14675.82|0
1646214910000|2022-03-02 09:55:10|14679.5|14679.5|14679.5|14679.5|14679.5|14679.5|14679.5|14679.5|0
1646214920000|2022-03-02 09:55:20|14681.49|14681.49|14683.75|14683.75|14683.75|14683.75|14681.49|14681.49|0
1646214930000|2022-03-02 09:55:30|14686.23|14686.23|14686.23|14686.23|14686.23|14686.23|14686.23|14686.23|0
1646214940000|2022-03-02 09:55:40|14684.24|14684.24|14684.24|14684.24|14684.24|14684.24|14684.24|14684.24|0
1646214960000|2022-03-02 09:56:00|14686.99|14686.99|14689.86|14689.86|14689.86|14689.86|14686.99|14686.99|0
1646214970000|2022-03-02 09:56:10|14688.42|14688.42|14692.09|14692.09|14692.09|14692.09|14688.42|14688.42|0
1646214980000|2022-03-02 09:56:20|14693.03|14693.03|14693.03|14693.03|14693.03|14693.03|14693.03|14693.03|0
1646214990000|2022-03-02 09:56:30|14693.38|14693.38|14685.71|14685.71|14693.38|14693.38|14685.71|14685.71|0
1646215000000|2022-03-02 09:56:40|14685.24|14685.24|14681.75|14681.75|14685.24|14685.24|14681.75|14681.75|0
1646215010000|2022-03-02 09:56:50|14677.44|14677.44|14677.44|14677.44|14677.44|14677.44|14677.44|14677.44|0
1646215030000|2022-03-02 09:57:10|14675.95|14675.95|14672.14|14672.14|14675.95|14675.95|14672.14|14672.14|0
1646215040000|2022-03-02 09:57:20|14671.22|14671.22|14671.22|14671.22|14671.22|14671.22|14671.22|14671.22|0
1646215050000|2022-03-02 09:57:30|14666.32|14666.32|14659.99|14659.99|14666.32|14666.32|14659.99|14659.99|0
1646215090000|2022-03-02 09:58:10|14655.69|14655.69|14655.69|14655.69|14655.69|14655.69|14655.69|14655.69|0
1646215100000|2022-03-02 09:58:20|14655.48|14655.48|14655.48|14655.48|14655.48|14655.48|14655.48|14655.48|0
1646215110000|2022-03-02 09:58:30|14653.65|14653.65|14653.65|14653.65|14653.65|14653.65|14653.65|14653.65|0
1646215120000|2022-03-02 09:58:40|14652.16|14652.16|14652.16|14652.16|14652.16|14652.16|14652.16|14652.16|0
1646215150000|2022-03-02 09:59:10|14649.29|14649.29|14649.29|14649.29|14649.29|14649.29|14649.29|14649.29|0
1646215160000|2022-03-02 09:59:20|14647.41|14647.41|14647.41|14647.41|14647.41|14647.41|14647.41|14647.41|0
1646215180000|2022-03-02 09:59:40|14650.15|14650.15|14653.88|14653.88|14653.88|14653.88|14650.15|14650.15|0
1646215190000|2022-03-02 09:59:50|14654.35|14654.35|14654.35|14654.35|14654.35|14654.35|14654.35|14654.35|0
1646215200000|2022-03-02 10:00:00|14655.79|14655.79|14653.52|14653.52|14655.79|14655.79|14650.54|14650.54|0
1646215210000|2022-03-02 10:00:10|14650.66|14650.66|14649.38|14649.38|14650.66|14650.66|14649.38|14649.38|0
1646215220000|2022-03-02 10:00:20|14646.51|14646.51|14646.51|14646.51|14646.51|14646.51|14646.51|14646.51|0
1646215230000|2022-03-02 10:00:30|14643.64|14643.64|14642.22|14642.22|14643.64|14643.64|14635.55|14635.55|0
1646215240000|2022-03-02 10:00:40|14642.43|14642.43|14638.6|14638.6|14642.9|14642.9|14638.6|14638.6|0
1646215250000|2022-03-02 10:00:50|14639.07|14639.07|14639.46|14639.46|14640.9|14640.9|14639.07|14639.07|0
1646215260000|2022-03-02 10:01:00|14640.9|14640.9|14646.64|14646.64|14648.07|14648.07|14640.9|14640.9|0
1646215270000|2022-03-02 10:01:10|14647.11|14647.11|14646.76|14646.76|14647.11|14647.11|14646.29|14646.29|0
1646215280000|2022-03-02 10:01:20|14649.63|14649.63|14649.13|14649.13|14649.63|14649.63|14649.13|14649.13|0
1646215290000|2022-03-02 10:01:30|14648.31|14648.31|14648.31|14648.31|14648.31|14648.31|14648.31|14648.31|0
1646215300000|2022-03-02 10:01:40|14646.08|14646.08|14646.55|14646.55|14646.55|14646.55|14646.08|14646.08|0
1646215320000|2022-03-02 10:02:00|14645.56|14645.56|14622|14622|14645.56|14645.56|14622|14622|0
1646215330000|2022-03-02 10:02:10|14627.74|14627.74|14627.74|14627.74|14627.74|14627.74|14627.74|14627.74|0
1646215360000|2022-03-02 10:02:40|14626.82|14626.82|14627.94|14627.94|14627.94|14627.94|14626.82|14626.82|0
1646215370000|2022-03-02 10:02:50|14625.07|14625.07|14625.07|14625.07|14625.07|14625.07|14625.07|14625.07|0
1646215380000|2022-03-02 10:03:00|14627.81|14627.81|14618.07|14618.07|14627.81|14627.81|14618.07|14618.07|0
1646215390000|2022-03-02 10:03:10|14614.79|14614.79|14612.18|14612.18|14614.79|14614.79|14610.43|14610.43|0
1646215420000|2022-03-02 10:03:40|14612.74|14612.74|14612.74|14612.74|14612.74|14612.74|14612.74|14612.74|0
1646215440000|2022-03-02 10:04:00|14613.74|14613.74|14613.74|14613.74|14613.74|14613.74|14613.74|14613.74|0
1646215470000|2022-03-02 10:04:30|14611.28|14611.28|14610.47|14610.47|14611.28|14611.28|14610.47|14610.47|0
1646215490000|2022-03-02 10:04:50|14606.31|14606.31|14601.95|14601.95|14606.31|14606.31|14601.95|14601.95|0
1646215500000|2022-03-02 10:05:00|14601.04|14601.04|14601.42|14601.42|14603.91|14603.91|14599.98|14599.98|0
1646215510000|2022-03-02 10:05:10|14602.23|14602.23|14585.76|14585.76|14602.23|14602.23|14585.76|14585.76|0
1646215520000|2022-03-02 10:05:20|14583.31|14583.31|14577.81|14577.81|14584.98|14584.98|14577.81|14577.81|0
1646215530000|2022-03-02 10:05:30|14584.98|14584.98|14588.42|14588.42|14589.28|14589.28|14583.54|14583.54|0
1646215540000|2022-03-02 10:05:40|14589.85|14589.85|14596.39|14596.39|14598.76|14598.76|14586.99|14586.99|0
1646215550000|2022-03-02 10:05:50|14597.83|14597.83|14597.83|14597.83|14598.82|14598.82|14597.83|14597.83|0
1646215560000|2022-03-02 10:06:00|14598.28|14598.28|14598.28|14598.28|14598.28|14598.28|14598.28|14598.28|0
1646215570000|2022-03-02 10:06:10|14599.72|14599.72|14599.72|14599.72|14600.71|14600.71|14599.72|14599.72|0
1646215590000|2022-03-02 10:06:30|14600.61|14600.61|14601.78|14601.78|14601.78|14601.78|14600.61|14600.61|0
1646215610000|2022-03-02 10:06:50|14606.68|14606.68|14616.37|14616.37|14616.37|14616.37|14606.68|14606.68|0
1646215620000|2022-03-02 10:07:00|14619.23|14619.23|14624.05|14624.05|14624.05|14624.05|14619.23|14619.23|0
1646215630000|2022-03-02 10:07:10|14621.18|14621.18|14626.37|14626.37|14626.37|14626.37|14621.18|14621.18|0
1646215640000|2022-03-02 10:07:20|14627.81|14627.81|14616.44|14616.44|14627.81|14627.81|14616.44|14616.44|0
1646215650000|2022-03-02 10:07:30|14612.78|14612.78|14599.41|14599.41|14612.97|14612.97|14599.41|14599.41|0
1646215660000|2022-03-02 10:07:40|14595.11|14595.11|14596.27|14596.27|14596.27|14596.27|14592.73|14592.73|0
1646215670000|2022-03-02 10:07:50|14590.7|14590.7|14585.73|14585.73|14590.7|14590.7|14585.73|14585.73|0
1646215680000|2022-03-02 10:08:00|14586.2|14586.2|14586.2|14586.2|14587.02|14587.02|14586.2|14586.2|0
1646215690000|2022-03-02 10:08:10|14585.38|14585.38|14585.38|14585.38|14585.38|14585.38|14585.38|14585.38|0
1646215710000|2022-03-02 10:08:30|14580.81|14580.81|14580.81|14580.81|14580.81|14580.81|14580.81|14580.81|0
1646215730000|2022-03-02 10:08:50|14581.8|14581.8|14578.73|14578.73|14581.8|14581.8|14578.73|14578.73|0
1646215740000|2022-03-02 10:09:00|14578.26|14578.26|14564.01|14564.01|14578.26|14578.26|14564.01|14564.01|0
1646215750000|2022-03-02 10:09:10|14564.48|14564.48|14562.5|14562.5|14564.48|14564.48|14562.5|14562.5|0
1646215760000|2022-03-02 10:09:20|14559.63|14559.63|14566.8|14566.8|14566.8|14566.8|14559.63|14559.63|0
1646215770000|2022-03-02 10:09:30|14567.27|14567.27|14566.8|14566.8|14567.27|14567.27|14565.36|14565.36|0
1646215780000|2022-03-02 10:09:40|14565.36|14565.36|14565.36|14565.36|14565.36|14565.36|14565.36|14565.36|0
1646215790000|2022-03-02 10:09:50|14564.37|14564.37|14565.86|14565.86|14565.86|14565.86|14564.37|14564.37|0
1646215810000|2022-03-02 10:10:10|14566.32|14566.32|14566.32|14566.32|14566.32|14566.32|14566.32|14566.32|0
1646215830000|2022-03-02 10:10:30|14565.4|14565.4|14562.54|14562.54|14565.4|14565.4|14562.54|14562.54|0
1646215840000|2022-03-02 10:10:40|14561.16|14561.16|14541.76|14541.76|14561.16|14561.16|14541.76|14541.76|0
1646215850000|2022-03-02 10:10:50|14535.18|14535.18|14530.42|14530.42|14535.18|14535.18|14530.42|14530.42|0
1646215860000|2022-03-02 10:11:00|14530.64|14530.64|14530.64|14530.64|14530.64|14530.64|14530.64|14530.64|0
1646215880000|2022-03-02 10:11:20|14532.52|14532.52|14533.14|14533.14|14533.14|14533.14|14532.52|14532.52|0
1646215890000|2022-03-02 10:11:30|14533.76|14533.76|14532.12|14532.12|14533.76|14533.76|14532.12|14532.12|0
1646215920000|2022-03-02 10:12:00|14529.25|14529.25|14529.81|14529.81|14529.81|14529.81|14529.25|14529.25|0
1646215930000|2022-03-02 10:12:10|14530.93|14530.93|14517.03|14517.03|14531.49|14531.49|14517.03|14517.03|0
1646215940000|2022-03-02 10:12:20|14516.12|14516.12|14516.12|14516.12|14516.12|14516.12|14516.12|14516.12|0
1646215950000|2022-03-02 10:12:30|14516.58|14516.58|14515.86|14515.86|14517.49|14517.49|14515.86|14515.86|0
1646215960000|2022-03-02 10:12:40|14516.06|14516.06|14516.06|14516.06|14516.06|14516.06|14516.06|14516.06|0
1646215980000|2022-03-02 10:13:00|14516.97|14516.97|14504.27|14504.27|14516.97|14516.97|14504.27|14504.27|0
1646215990000|2022-03-02 10:13:10|14505.7|14505.7|14505.26|14505.26|14505.7|14505.7|14505.26|14505.26|0
1646216000000|2022-03-02 10:13:20|14509.56|14509.56|14523.08|14523.08|14523.08|14523.08|14509.56|14509.56|0
1646216010000|2022-03-02 10:13:30|14521.64|14521.64|14534.23|14534.23|14537.56|14537.56|14521.64|14521.64|0
1646216020000|2022-03-02 10:13:40|14531.36|14531.36|14538.27|14538.27|14539.09|14539.09|14531.36|14531.36|0
1646216030000|2022-03-02 10:13:50|14538.05|14538.05|14539.49|14539.49|14539.49|14539.49|14538.05|14538.05|0
1646216040000|2022-03-02 10:14:00|14538.05|14538.05|14538.05|14538.05|14538.05|14538.05|14535.18|14535.18|0
1646216050000|2022-03-02 10:14:10|14536.62|14536.62|14536.1|14536.1|14536.62|14536.62|14535.18|14535.18|0
1646216060000|2022-03-02 10:14:20|14540.27|14540.27|14545.74|14545.74|14545.74|14545.74|14540.27|14540.27|0
1646216070000|2022-03-02 10:14:30|14546.21|14546.21|14557.58|14557.58|14557.58|14557.58|14544.22|14544.22|0
1646216080000|2022-03-02 10:14:40|14558.49|14558.49|14554.66|14554.66|14560.48|14560.48|14554.66|14554.66|0
1646216090000|2022-03-02 10:14:50|14556.1|14556.1|14556.1|14556.1|14556.1|14556.1|14556.1|14556.1|0
1646216120000|2022-03-02 10:15:20|14557.21|14557.21|14557.21|14557.21|14557.21|14557.21|14557.21|14557.21|0
1646216130000|2022-03-02 10:15:30|14555.58|14555.58|14553.56|14553.56|14556.47|14556.47|14552.12|14552.12|0
1646216140000|2022-03-02 10:15:40|14554.99|14554.99|14554.99|14554.99|14554.99|14554.99|14554.99|14554.99|0
1646216150000|2022-03-02 10:15:50|14553.56|14553.56|14553.56|14553.56|14553.56|14553.56|14552.12|14552.12|0
1646216170000|2022-03-02 10:16:10|14551.73|14551.73|14553.37|14553.37|14554.49|14554.49|14551.73|14551.73|0
1646216190000|2022-03-02 10:16:30|14551.94|14551.94|14552.5|14552.5|14552.5|14552.5|14551.94|14551.94|0
1646216200000|2022-03-02 10:16:40|14554.47|14554.47|14552.64|14552.64|14554.47|14554.47|14552.64|14552.64|0
1646216220000|2022-03-02 10:17:00|14554.07|14554.07|14555.01|14555.01|14555.01|14555.01|14554.07|14554.07|0
1646216230000|2022-03-02 10:17:10|14556.51|14556.51|14564.43|14564.43|14564.43|14564.43|14556.51|14556.51|0
1646216250000|2022-03-02 10:17:30|14564.63|14564.63|14565.25|14565.25|14565.25|14565.25|14564.63|14564.63|0
1646216270000|2022-03-02 10:17:50|14566.07|14566.07|14566.07|14566.07|14566.07|14566.07|14566.07|14566.07|0
1646216280000|2022-03-02 10:18:00|14565.57|14565.57|14567.67|14567.67|14568.51|14568.51|14565.57|14565.57|0
1646216290000|2022-03-02 10:18:10|14572.44|14572.44|14582.57|14582.57|14582.57|14582.57|14572.44|14572.44|0
1646216300000|2022-03-02 10:18:20|14583.02|14583.02|14583.02|14583.02|14583.02|14583.02|14583.02|14583.02|0
1646216320000|2022-03-02 10:18:40|14583.5|14583.5|14583.5|14583.5|14583.5|14583.5|14583.5|14583.5|0
1646216330000|2022-03-02 10:18:50|14589.03|14589.03|14598.83|14598.83|14598.83|14598.83|14589.03|14589.03|0
1646216340000|2022-03-02 10:19:00|14598.35|14598.35|14599.35|14599.35|14599.35|14599.35|14598.35|14598.35|0
1646216360000|2022-03-02 10:19:20|14600.78|14600.78|14599.96|14599.96|14600.78|14600.78|14599.96|14599.96|0
1646216370000|2022-03-02 10:19:30|14598.55|14598.55|14597.14|14597.14|14598.55|14598.55|14597.14|14597.14|0
1646216380000|2022-03-02 10:19:40|14598.97|14598.97|14598.97|14598.97|14598.97|14598.97|14598.97|14598.97|0
1646216390000|2022-03-02 10:19:50|14597.54|14597.54|14604.71|14604.71|14604.71|14604.71|14597.54|14597.54|0
1646216400000|2022-03-02 10:20:00|14605.63|14605.63|14606.65|14606.65|14606.65|14606.65|14605.63|14605.63|0
1646216420000|2022-03-02 10:20:20|14607.15|14607.15|14611.34|14611.34|14614.7|14614.7|14607.15|14607.15|0
1646216430000|2022-03-02 10:20:30|14610.52|14610.52|14610.52|14610.52|14610.52|14610.52|14610.52|14610.52|0
1646216440000|2022-03-02 10:20:40|14609.58|14609.58|14609.58|14609.58|14609.58|14609.58|14609.58|14609.58|0
1646216450000|2022-03-02 10:20:50|14607.95|14607.95|14607.95|14607.95|14607.95|14607.95|14607.95|14607.95|0
1646216470000|2022-03-02 10:21:10|14607.03|14607.03|14607.03|14607.03|14607.03|14607.03|14607.03|14607.03|0
1646216480000|2022-03-02 10:21:20|14608.86|14608.86|14626.85|14626.85|14629.72|14629.72|14608.86|14608.86|0
1646216490000|2022-03-02 10:21:30|14627.96|14627.96|14629.6|14629.6|14629.6|14629.6|14627.96|14627.96|0
1646216530000|2022-03-02 10:22:10|14630.42|14630.42|14629.6|14629.6|14630.42|14630.42|14629.6|14629.6|0
1646216540000|2022-03-02 10:22:20|14629.81|14629.81|14629.81|14629.81|14629.81|14629.81|14629.81|14629.81|0
1646216560000|2022-03-02 10:22:40|14630.62|14630.62|14630.62|14630.62|14630.62|14630.62|14630.62|14630.62|0
1646216580000|2022-03-02 10:23:00|14629.81|14629.81|14631.48|14631.48|14632.04|14632.04|14629.81|14629.81|0
1646216600000|2022-03-02 10:23:20|14632.39|14632.39|14632.39|14632.39|14632.39|14632.39|14632.39|14632.39|0
1646216610000|2022-03-02 10:23:30|14634.22|14634.22|14635.66|14635.66|14635.66|14635.66|14634.22|14634.22|0
1646216630000|2022-03-02 10:23:50|14637.49|14637.49|14637.49|14637.49|14637.49|14637.49|14637.49|14637.49|0
1646216650000|2022-03-02 10:24:10|14636.67|14636.67|14633.93|14633.93|14636.67|14636.67|14633.93|14633.93|0
1646216660000|2022-03-02 10:24:20|14634.34|14634.34|14634.34|14634.34|14634.34|14634.34|14634.34|14634.34|0
1646216670000|2022-03-02 10:24:30|14635.77|14635.77|14635.77|14635.77|14635.77|14635.77|14635.77|14635.77|0
1646216680000|2022-03-02 10:24:40|14640.35|14640.35|14641.26|14641.26|14641.26|14641.26|14640.35|14640.35|0
1646216700000|2022-03-02 10:25:00|14642.7|14642.7|14644.78|14644.78|14644.78|14644.78|14642.7|14642.7|0
1646216710000|2022-03-02 10:25:10|14650.51|14650.51|14652.99|14652.99|14652.99|14652.99|14650.51|14650.51|0
1646216720000|2022-03-02 10:25:20|14657.3|14657.3|14658.73|14658.73|14658.73|14658.73|14657.3|14657.3|0
1646216730000|2022-03-02 10:25:30|14660.56|14660.56|14661.68|14661.68|14661.68|14661.68|14660.56|14660.56|0
1646216740000|2022-03-02 10:25:40|14664.95|14664.95|14664.95|14664.95|14664.95|14664.95|14664.95|14664.95|0
1646216750000|2022-03-02 10:25:50|14663.32|14663.32|14662.48|14662.48|14663.32|14663.32|14661.06|14661.06|0
1646216760000|2022-03-02 10:26:00|14663.91|14663.91|14663.91|14663.91|14663.91|14663.91|14663.91|14663.91|0
1646216780000|2022-03-02 10:26:20|14663.44|14663.44|14659.06|14659.06|14663.44|14663.44|14659.06|14659.06|0
1646216790000|2022-03-02 10:26:30|14658.24|14658.24|14657.27|14657.27|14658.7|14658.7|14657.27|14657.27|0
1646216800000|2022-03-02 10:26:40|14655.83|14655.83|14661.57|14661.57|14661.57|14661.57|14655.83|14655.83|0
1646216810000|2022-03-02 10:26:50|14661.78|14661.78|14664.13|14664.13|14664.13|14664.13|14661.78|14661.78|0
1646216820000|2022-03-02 10:27:00|14667.4|14667.4|14669.38|14669.38|14669.38|14669.38|14667.4|14667.4|0
1646216840000|2022-03-02 10:27:20|14668.44|14668.44|14674.16|14674.16|14674.16|14674.16|14668.44|14668.44|0
1646216860000|2022-03-02 10:27:40|14676.9|14676.9|14676.38|14676.38|14676.9|14676.9|14672.6|14672.6|0
1646216870000|2022-03-02 10:27:50|14679.25|14679.25|14681.34|14681.34|14681.34|14681.34|14677.82|14677.82|0
1646216880000|2022-03-02 10:28:00|14681.81|14681.81|14681.25|14681.25|14681.81|14681.81|14681.25|14681.25|0
1646216890000|2022-03-02 10:28:10|14682.68|14682.68|14682.68|14682.68|14685.55|14685.55|14682.68|14682.68|0
1646216900000|2022-03-02 10:28:20|14681.25|14681.25|14682.13|14682.13|14682.68|14682.68|14679.81|14679.81|0
1646216910000|2022-03-02 10:28:30|14681.13|14681.13|14682.57|14682.57|14682.57|14682.57|14681.13|14681.13|0
1646216930000|2022-03-02 10:28:50|14679.7|14679.7|14679.7|14679.7|14679.7|14679.7|14679.7|14679.7|0
1646216940000|2022-03-02 10:29:00|14678.26|14678.26|14676.83|14676.83|14678.26|14678.26|14676.83|14676.83|0
1646216950000|2022-03-02 10:29:10|14678.5|14678.5|14678.5|14678.5|14678.5|14678.5|14678.5|14678.5|0
1646216960000|2022-03-02 10:29:20|14679.06|14679.06|14696.47|14696.47|14696.47|14696.47|14679.06|14679.06|0
1646216970000|2022-03-02 10:29:30|14697.29|14697.29|14695.85|14695.85|14697.29|14697.29|14695.85|14695.85|0
1646216980000|2022-03-02 10:29:40|14691.55|14691.55|14693.38|14693.38|14693.38|14693.38|14691.55|14691.55|0
1646217000000|2022-03-02 10:30:00|14694.82|14694.82|14695.02|14695.02|14695.02|14695.02|14692.57|14692.57|0
1646217010000|2022-03-02 10:30:10|14694.54|14694.54|14694.54|14694.54|14694.54|14694.54|14694.54|14694.54|0
1646217020000|2022-03-02 10:30:20|14694.77|14694.77|14694.77|14694.77|14694.77|14694.77|14694.77|14694.77|0
1646217030000|2022-03-02 10:30:30|14694.56|14694.56|14695.5|14695.5|14695.5|14695.5|14694.56|14694.56|0
1646217040000|2022-03-02 10:30:40|14701.24|14701.24|14710.42|14710.42|14710.42|14710.42|14701.24|14701.24|0
1646217050000|2022-03-02 10:30:50|14712.09|14712.09|14715.38|14715.38|14715.88|14715.88|14711.41|14711.41|0
1646217060000|2022-03-02 10:31:00|14716.82|14716.82|14720.16|14720.16|14720.65|14720.65|14716.82|14716.82|0
1646217070000|2022-03-02 10:31:10|14724.14|14724.14|14719.38|14719.38|14724.14|14724.14|14719.38|14719.38|0
1646217080000|2022-03-02 10:31:20|14716.51|14716.51|14716.51|14716.51|14716.51|14716.51|14716.51|14716.51|0
1646217090000|2022-03-02 10:31:30|14718.34|14718.34|14718.34|14718.34|14718.34|14718.34|14718.34|14718.34|0
1646217110000|2022-03-02 10:31:50|14719.26|14719.26|14720.53|14720.53|14722.73|14722.73|14719.26|14719.26|0
1646217120000|2022-03-02 10:32:00|14720.06|14720.06|14720.53|14720.53|14720.53|14720.53|14720.06|14720.06|0
1646217130000|2022-03-02 10:32:10|14722.99|14722.99|14717.04|14717.04|14722.99|14722.99|14717.04|14717.04|0
1646217140000|2022-03-02 10:32:20|14716.54|14716.54|14716.54|14716.54|14716.54|14716.54|14716.54|14716.54|0
1646217150000|2022-03-02 10:32:30|14717.01|14717.01|14717.01|14717.01|14717.01|14717.01|14717.01|14717.01|0
1646217180000|2022-03-02 10:33:00|14716.1|14716.1|14713.53|14713.53|14716.1|14716.1|14712.41|14712.41|0
1646217190000|2022-03-02 10:33:10|14712.71|14712.71|14712.5|14712.5|14712.71|14712.71|14712.5|14712.5|0
1646217200000|2022-03-02 10:33:20|14713.42|14713.42|14713.42|14713.42|14713.42|14713.42|14713.42|14713.42|0
1646217210000|2022-03-02 10:33:30|14714.24|14714.24|14711.59|14711.59|14714.24|14714.24|14711.59|14711.59|0
1646217250000|2022-03-02 10:34:10|14710.16|14710.16|14710.16|14710.16|14710.16|14710.16|14710.16|14710.16|0
1646217270000|2022-03-02 10:34:30|14709.24|14709.24|14706.37|14706.37|14709.24|14709.24|14706.37|14706.37|0
1646217280000|2022-03-02 10:34:40|14709.24|14709.24|14716.41|14716.41|14716.41|14716.41|14709.24|14709.24|0
1646217300000|2022-03-02 10:35:00|14715.49|14715.49|14718.36|14718.36|14718.36|14718.36|14715.49|14715.49|0
1646217310000|2022-03-02 10:35:10|14718.83|14718.83|14715.96|14715.96|14718.83|14718.83|14715.96|14715.96|0
1646217320000|2022-03-02 10:35:20|14716.52|14716.52|14719.79|14719.79|14719.79|14719.79|14716.52|14716.52|0
1646217340000|2022-03-02 10:35:40|14718.97|14718.97|14719.07|14719.07|14719.07|14719.07|14718.97|14718.97|0
1646217350000|2022-03-02 10:35:50|14717.43|14717.43|14717.43|14717.43|14717.43|14717.43|14717.43|14717.43|0
1646217360000|2022-03-02 10:36:00|14718.25|14718.25|14718.25|14718.25|14718.25|14718.25|14718.25|14718.25|0
1646217380000|2022-03-02 10:36:20|14719.25|14719.25|14719.25|14719.25|14719.25|14719.25|14719.25|14719.25|0
1646217390000|2022-03-02 10:36:30|14720.88|14720.88|14720.88|14720.88|14720.88|14720.88|14720.88|14720.88|0
1646217400000|2022-03-02 10:36:40|14722.55|14722.55|14725.52|14725.52|14725.52|14725.52|14722.55|14722.55|0
1646217410000|2022-03-02 10:36:50|14724.4|14724.4|14722.77|14722.77|14724.4|14724.4|14722.77|14722.77|0
1646217420000|2022-03-02 10:37:00|14723.59|14723.59|14727.33|14727.33|14727.89|14727.89|14723.59|14723.59|0
1646217430000|2022-03-02 10:37:10|14725.84|14725.84|14725.84|14725.84|14725.84|14725.84|14725.84|14725.84|0
1646217460000|2022-03-02 10:37:40|14725.37|14725.37|14719.12|14719.12|14725.37|14725.37|14718.91|14718.91|0
1646217470000|2022-03-02 10:37:50|14718.65|14718.65|14718.87|14718.87|14718.87|14718.87|14718.65|14718.65|0
1646217490000|2022-03-02 10:38:10|14715.6|14715.6|14715.6|14715.6|14715.6|14715.6|14715.6|14715.6|0
1646217530000|2022-03-02 10:38:50|14712.73|14712.73|14713.46|14713.46|14713.46|14713.46|14712.03|14712.03|0
1646217540000|2022-03-02 10:39:00|14714.28|14714.28|14714.28|14714.28|14714.28|14714.28|14714.28|14714.28|0
1646217550000|2022-03-02 10:39:10|14714.69|14714.69|14719.55|14719.55|14719.55|14719.55|14714.69|14714.69|0
1646217560000|2022-03-02 10:39:20|14719.75|14719.75|14737.09|14737.09|14737.09|14737.09|14719.75|14719.75|0
1646217570000|2022-03-02 10:39:30|14738.92|14738.92|14743.22|14743.22|14743.22|14743.22|14738.92|14738.92|0
1646217600000|2022-03-02 10:40:00|14740.36|14740.36|14740.76|14740.76|14742.2|14742.2|14740.36|14740.36|0
1646217610000|2022-03-02 10:40:10|14740.3|14740.3|14740.3|14740.3|14740.3|14740.3|14740.3|14740.3|0
1646217620000|2022-03-02 10:40:20|14740.86|14740.86|14740.86|14740.86|14740.86|14740.86|14740.86|14740.86|0
1646217630000|2022-03-02 10:40:30|14743.73|14743.73|14747.85|14747.85|14748.06|14748.06|14743.73|14743.73|0
1646217640000|2022-03-02 10:40:40|14748.41|14748.41|14748.41|14748.41|14748.41|14748.41|14748.41|14748.41|0
1646217660000|2022-03-02 10:41:00|14748.97|14748.97|14765.6|14765.6|14765.6|14765.6|14748.97|14748.97|0
1646217690000|2022-03-02 10:41:30|14766.16|14766.16|14771.46|14771.46|14771.46|14771.46|14766.16|14766.16|0
1646217720000|2022-03-02 10:42:00|14768.59|14768.59|14768.59|14768.59|14768.59|14768.59|14768.59|14768.59|0
1646217730000|2022-03-02 10:42:10|14770.02|14770.02|14770.02|14770.02|14770.02|14770.02|14770.02|14770.02|0
1646217760000|2022-03-02 10:42:40|14768.53|14768.53|14769.53|14769.53|14769.53|14769.53|14768.53|14768.53|0
1646217770000|2022-03-02 10:42:50|14770.52|14770.52|14770.52|14770.52|14772.01|14772.01|14770.52|14770.52|0
1646217780000|2022-03-02 10:43:00|14770.31|14770.31|14767.88|14767.88|14770.31|14770.31|14767.88|14767.88|0
1646217790000|2022-03-02 10:43:10|14766.76|14766.76|14748.39|14748.39|14766.76|14766.76|14748.39|14748.39|0
1646217810000|2022-03-02 10:43:30|14743.48|14743.48|14737.21|14737.21|14743.48|14743.48|14737.21|14737.21|0
1646217820000|2022-03-02 10:43:40|14729.89|14729.89|14728.39|14728.39|14729.89|14729.89|14728.39|14728.39|0
1646217840000|2022-03-02 10:44:00|14728.87|14728.87|14727.33|14727.33|14729.78|14729.78|14727.33|14727.33|0
1646217850000|2022-03-02 10:44:10|14728.28|14728.28|14732.48|14732.48|14734.3|14734.3|14728.28|14728.28|0
1646217860000|2022-03-02 10:44:20|14731.04|14731.04|14733.91|14733.91|14735.35|14735.35|14731.04|14731.04|0
1646217870000|2022-03-02 10:44:30|14736.78|14736.78|14736.78|14736.78|14736.78|14736.78|14736.78|14736.78|0
1646217880000|2022-03-02 10:44:40|14735.96|14735.96|14741.4|14741.4|14741.4|14741.4|14735.96|14735.96|0
1646217890000|2022-03-02 10:44:50|14742.31|14742.31|14746.25|14746.25|14746.25|14746.25|14742.31|14742.31|0
1646217900000|2022-03-02 10:45:00|14744.82|14744.82|14744.82|14744.82|14744.82|14744.82|14744.82|14744.82|0
1646217910000|2022-03-02 10:45:10|14745.73|14745.73|14745.73|14745.73|14745.73|14745.73|14745.73|14745.73|0
1646217920000|2022-03-02 10:45:20|14744.1|14744.1|14744.1|14744.1|14744.1|14744.1|14744.1|14744.1|0
1646217940000|2022-03-02 10:45:40|14745.73|14745.73|14745.73|14745.73|14745.73|14745.73|14745.73|14745.73|0
1646217950000|2022-03-02 10:45:50|14746.65|14746.65|14746.65|14746.65|14746.65|14746.65|14746.65|14746.65|0
1646217960000|2022-03-02 10:46:00|14749.14|14749.14|14757.59|14757.59|14757.59|14757.59|14749.14|14749.14|0
1646217980000|2022-03-02 10:46:20|14757.8|14757.8|14757.8|14757.8|14757.8|14757.8|14757.8|14757.8|0
1646217990000|2022-03-02 10:46:30|14758.92|14758.92|14758.92|14758.92|14758.92|14758.92|14758.92|14758.92|0
1646218020000|2022-03-02 10:47:00|14762.19|14762.19|14762.19|14762.19|14762.19|14762.19|14762.19|14762.19|0
1646218030000|2022-03-02 10:47:10|14759.73|14759.73|14759.73|14759.73|14759.73|14759.73|14759.73|14759.73|0
1646218040000|2022-03-02 10:47:20|14759.24|14759.24|14754.76|14754.76|14759.24|14759.24|14754.76|14754.76|0
1646218050000|2022-03-02 10:47:30|14754.3|14754.3|14751.67|14751.67|14754.3|14754.3|14751.67|14751.67|0
1646218060000|2022-03-02 10:47:40|14748.8|14748.8|14748.8|14748.8|14748.8|14748.8|14748.8|14748.8|0
1646218070000|2022-03-02 10:47:50|14747.37|14747.37|14746.43|14746.43|14747.37|14747.37|14745.96|14745.96|0
1646218100000|2022-03-02 10:48:20|14744.99|14744.99|14738.72|14738.72|14744.99|14744.99|14738.72|14738.72|0
1646218110000|2022-03-02 10:48:30|14737.6|14737.6|14737.6|14737.6|14737.6|14737.6|14737.6|14737.6|0
1646218130000|2022-03-02 10:48:50|14734.73|14734.73|14734.73|14734.73|14734.73|14734.73|14734.73|14734.73|0
1646218180000|2022-03-02 10:49:40|14731.86|14731.86|14727.1|14727.1|14731.86|14731.86|14727.1|14727.1|0
1646218190000|2022-03-02 10:49:50|14719.79|14719.79|14719.79|14719.79|14719.79|14719.79|14719.79|14719.79|0
1646218200000|2022-03-02 10:50:00|14718.85|14718.85|14718.85|14718.85|14718.85|14718.85|14718.85|14718.85|0
1646218210000|2022-03-02 10:50:10|14716.86|14716.86|14712.47|14712.47|14716.86|14716.86|14712.47|14712.47|0
1646218220000|2022-03-02 10:50:20|14713.9|14713.9|14709.6|14709.6|14713.9|14713.9|14709.6|14709.6|0
1646218230000|2022-03-02 10:50:30|14708.37|14708.37|14708.37|14708.37|14708.37|14708.37|14708.37|14708.37|0
1646218240000|2022-03-02 10:50:40|14706.93|14706.93|14709.8|14709.8|14709.8|14709.8|14706.93|14706.93|0
1646218250000|2022-03-02 10:50:50|14706.14|14706.14|14704.82|14704.82|14706.14|14706.14|14704.82|14704.82|0
1646218260000|2022-03-02 10:51:00|14702.83|14702.83|14702.83|14702.83|14702.83|14702.83|14702.83|14702.83|0
1646218270000|2022-03-02 10:51:10|14708.57|14708.57|14702.83|14702.83|14708.57|14708.57|14702.83|14702.83|0
1646218280000|2022-03-02 10:51:20|14707.54|14707.54|14704.97|14704.97|14707.54|14707.54|14703.85|14703.85|0
1646218330000|2022-03-02 10:52:10|14705.88|14705.88|14705.88|14705.88|14705.88|14705.88|14705.88|14705.88|0
1646218350000|2022-03-02 10:52:30|14704.45|14704.45|14704.05|14704.05|14705.88|14705.88|14704.05|14704.05|0
1646218360000|2022-03-02 10:52:40|14703.58|14703.58|14705.02|14705.02|14705.02|14705.02|14703.58|14703.58|0
1646218370000|2022-03-02 10:52:50|14705.93|14705.93|14705.93|14705.93|14705.93|14705.93|14705.93|14705.93|0
1646218380000|2022-03-02 10:53:00|14706.84|14706.84|14711.56|14711.56|14711.56|14711.56|14706.7|14706.7|0
1646218390000|2022-03-02 10:53:10|14712.99|14712.99|14714.49|14714.49|14714.49|14714.49|14712.99|14712.99|0
1646218440000|2022-03-02 10:54:00|14716.94|14716.94|14715.83|14715.83|14716.94|14716.94|14715.83|14715.83|0
1646218460000|2022-03-02 10:54:20|14714.39|14714.39|14713.57|14713.57|14714.39|14714.39|14713.57|14713.57|0
1646218470000|2022-03-02 10:54:30|14712.63|14712.63|14704.41|14704.41|14712.63|14712.63|14704.41|14704.41|0
1646218480000|2022-03-02 10:54:40|14707.28|14707.28|14710.05|14710.05|14710.05|14710.05|14707.28|14707.28|0
1646218490000|2022-03-02 10:54:50|14712.3|14712.3|14713.74|14713.74|14713.74|14713.74|14712.3|14712.3|0
1646218500000|2022-03-02 10:55:00|14715.56|14715.56|14721.19|14721.19|14721.19|14721.19|14715.56|14715.56|0
1646218510000|2022-03-02 10:55:10|14721.39|14721.39|14732.42|14732.42|14732.42|14732.42|14721.39|14721.39|0
1646218520000|2022-03-02 10:55:20|14733.33|14733.33|14740.43|14740.43|14740.43|14740.43|14733.33|14733.33|0
1646218530000|2022-03-02 10:55:30|14739.87|14739.87|14739.87|14739.87|14739.87|14739.87|14739.87|14739.87|0
1646218540000|2022-03-02 10:55:40|14741.31|14741.31|14738.44|14738.44|14741.31|14741.31|14738.44|14738.44|0
1646218560000|2022-03-02 10:56:00|14739.38|14739.38|14739.38|14739.38|14739.38|14739.38|14739.38|14739.38|0
1646218570000|2022-03-02 10:56:10|14738.91|14738.91|14738.91|14738.91|14738.91|14738.91|14738.91|14738.91|0
1646218580000|2022-03-02 10:56:20|14739.73|14739.73|14740.64|14740.64|14740.64|14740.64|14739.73|14739.73|0
1646218600000|2022-03-02 10:56:40|14738.81|14738.81|14735.21|14735.21|14738.81|14738.81|14735.21|14735.21|0
1646218610000|2022-03-02 10:56:50|14734.54|14734.54|14735.53|14735.53|14735.53|14735.53|14734.54|14734.54|0
1646218630000|2022-03-02 10:57:10|14734.04|14734.04|14730.36|14730.36|14734.04|14734.04|14730.36|14730.36|0
1646218660000|2022-03-02 10:57:40|14729.53|14729.53|14723.99|14723.99|14729.53|14729.53|14723.99|14723.99|0
1646218720000|2022-03-02 10:58:40|14724.81|14724.81|14724.81|14724.81|14724.81|14724.81|14724.81|14724.81|0
1646218730000|2022-03-02 10:58:50|14725.73|14725.73|14727.26|14727.26|14727.26|14727.26|14725.27|14725.27|0
1646218740000|2022-03-02 10:59:00|14731.56|14731.56|14742.42|14742.42|14742.42|14742.42|14731.56|14731.56|0
1646218750000|2022-03-02 10:59:10|14743.33|14743.33|14743.54|14743.54|14743.54|14743.54|14743.33|14743.33|0
1646218760000|2022-03-02 10:59:20|14747.84|14747.84|14749.67|14749.67|14749.67|14749.67|14747.84|14747.84|0
1646218770000|2022-03-02 10:59:30|14751.35|14751.35|14751.33|14751.33|14751.35|14751.35|14748.48|14748.48|0
1646218780000|2022-03-02 10:59:40|14751.74|14751.74|14751.74|14751.74|14751.74|14751.74|14751.74|14751.74|0
1646218790000|2022-03-02 10:59:50|14752.15|14752.15|14752.82|14752.82|14752.82|14752.82|14752.15|14752.15|0
1646218800000|2022-03-02 11:00:00|14755.69|14755.69|14751.85|14751.85|14756.16|14756.16|14751.85|14751.85|0
1646218810000|2022-03-02 11:00:10|14748.99|14748.99|14730.33|14730.33|14748.99|14748.99|14726.02|14726.02|0
1646218820000|2022-03-02 11:00:20|14734.63|14734.63|14735.45|14735.45|14735.45|14735.45|14734.63|14734.63|0
1646218830000|2022-03-02 11:00:30|14734.63|14734.63|14728.6|14728.6|14734.63|14734.63|14728.6|14728.6|0
1646218840000|2022-03-02 11:00:40|14728.15|14728.15|14728.15|14728.15|14728.15|14728.15|14728.15|14728.15|0
1646218860000|2022-03-02 11:01:00|14727.33|14727.33|14728.96|14728.96|14728.96|14728.96|14727.33|14727.33|0
1646218870000|2022-03-02 11:01:10|14730.4|14730.4|14728.57|14728.57|14730.4|14730.4|14728.57|14728.57|0
1646218900000|2022-03-02 11:01:40|14727.08|14727.08|14727.58|14727.58|14727.58|14727.58|14727.08|14727.08|0
1646218910000|2022-03-02 11:01:50|14723.42|14723.42|14719.71|14719.71|14723.42|14723.42|14719.71|14719.71|0
1646218920000|2022-03-02 11:02:00|14716.85|14716.85|14717.76|14717.76|14717.76|14717.76|14716.85|14716.85|0
1646218940000|2022-03-02 11:02:20|14716.13|14716.13|14712.69|14712.69|14716.13|14716.13|14712.69|14712.69|0
1646218960000|2022-03-02 11:02:40|14713.61|14713.61|14715.04|14715.04|14715.04|14715.04|14713.61|14713.61|0
1646218970000|2022-03-02 11:02:50|14715.98|14715.98|14715.98|14715.98|14715.98|14715.98|14715.98|14715.98|0
1646218990000|2022-03-02 11:03:10|14716.8|14716.8|14720.98|14720.98|14720.98|14720.98|14716.8|14716.8|0
1646219010000|2022-03-02 11:03:30|14720.09|14720.09|14720.5|14720.5|14720.5|14720.5|14720.09|14720.09|0
1646219020000|2022-03-02 11:03:40|14722.95|14722.95|14722.95|14722.95|14722.95|14722.95|14722.95|14722.95|0
1646219040000|2022-03-02 11:04:00|14723.41|14723.41|14723.41|14723.41|14723.41|14723.41|14723.41|14723.41|0
1646219050000|2022-03-02 11:04:10|14723.86|14723.86|14723.86|14723.86|14723.86|14723.86|14723.86|14723.86|0
1646219060000|2022-03-02 11:04:20|14724.77|14724.77|14722.94|14722.94|14724.77|14724.77|14722.94|14722.94|0
1646219070000|2022-03-02 11:04:30|14722.47|14722.47|14719.6|14719.6|14722.47|14722.47|14719.6|14719.6|0
1646219090000|2022-03-02 11:04:50|14717.97|14717.97|14716.54|14716.54|14717.97|14717.97|14716.54|14716.54|0
1646219100000|2022-03-02 11:05:00|14717.09|14717.09|14694.6|14694.6|14717.09|14717.09|14694.6|14694.6|0
1646219110000|2022-03-02 11:05:10|14692.77|14692.77|14688.59|14688.59|14692.77|14692.77|14688.59|14688.59|0
1646219130000|2022-03-02 11:05:30|14686.24|14686.24|14686.24|14686.24|14686.24|14686.24|14686.24|14686.24|0
1646219160000|2022-03-02 11:06:00|14685.32|14685.32|14685.32|14685.32|14685.32|14685.32|14685.32|14685.32|0
1646219170000|2022-03-02 11:06:10|14682.84|14682.84|14682.84|14682.84|14682.84|14682.84|14682.84|14682.84|0
1646219190000|2022-03-02 11:06:30|14684.67|14684.67|14683.03|14683.03|14684.67|14684.67|14683.03|14683.03|0
1646219200000|2022-03-02 11:06:40|14681.4|14681.4|14681.8|14681.8|14683.03|14683.03|14681.4|14681.4|0
1646219210000|2022-03-02 11:06:50|14681.18|14681.18|14681.18|14681.18|14681.18|14681.18|14681.18|14681.18|0
1646219230000|2022-03-02 11:07:10|14682|14682|14682.12|14682.12|14682.94|14682.94|14682|14682|0
1646219240000|2022-03-02 11:07:20|14681.18|14681.18|14681.18|14681.18|14681.18|14681.18|14681.18|14681.18|0
1646219250000|2022-03-02 11:07:30|14680.36|14680.36|14680.36|14680.36|14680.36|14680.36|14680.36|14680.36|0
1646219260000|2022-03-02 11:07:40|14679.37|14679.37|14678.03|14678.03|14679.37|14679.37|14676.92|14676.92|0
1646219270000|2022-03-02 11:07:50|14680.48|14680.48|14681.6|14681.6|14681.6|14681.6|14680.48|14680.48|0
1646219280000|2022-03-02 11:08:00|14678.73|14678.73|14678.73|14678.73|14678.73|14678.73|14678.73|14678.73|0
1646219290000|2022-03-02 11:08:10|14679.55|14679.55|14679.75|14679.75|14679.75|14679.75|14679.55|14679.55|0
1646219320000|2022-03-02 11:08:40|14678.84|14678.84|14678.84|14678.84|14678.84|14678.84|14678.84|14678.84|0
1646219340000|2022-03-02 11:09:00|14678.37|14678.37|14678.37|14678.37|14678.37|14678.37|14678.37|14678.37|0
1646219360000|2022-03-02 11:09:20|14677.96|14677.96|14677.96|14677.96|14677.96|14677.96|14677.96|14677.96|0
1646219370000|2022-03-02 11:09:30|14677.55|14677.55|14677.55|14677.55|14677.55|14677.55|14677.55|14677.55|0
1646219380000|2022-03-02 11:09:40|14673.24|14673.24|14675.3|14675.3|14675.3|14675.3|14673.24|14673.24|0
1646219390000|2022-03-02 11:09:50|14677.29|14677.29|14677.29|14677.29|14677.29|14677.29|14677.29|14677.29|0
1646219400000|2022-03-02 11:10:00|14675.85|14675.85|14675.85|14675.85|14675.85|14675.85|14675.85|14675.85|0
1646219410000|2022-03-02 11:10:10|14677.29|14677.29|14676.47|14676.47|14677.29|14677.29|14676.47|14676.47|0
1646219420000|2022-03-02 11:10:20|14678.3|14678.3|14663.24|14663.24|14678.3|14678.3|14663.24|14663.24|0
1646219430000|2022-03-02 11:10:30|14661.82|14661.82|14659.52|14659.52|14661.82|14661.82|14658.61|14658.61|0
1646219440000|2022-03-02 11:10:40|14660.94|14660.94|14657.96|14657.96|14660.94|14660.94|14655.21|14655.21|0
1646219460000|2022-03-02 11:11:00|14657.14|14657.14|14656.25|14656.25|14657.14|14657.14|14655.31|14655.31|0
1646219470000|2022-03-02 11:11:10|14656.72|14656.72|14656.72|14656.72|14656.72|14656.72|14656.72|14656.72|0
1646219510000|2022-03-02 11:11:50|14659.21|14659.21|14662.19|14662.19|14662.19|14662.19|14659.21|14659.21|0
1646219520000|2022-03-02 11:12:00|14663.01|14663.01|14665.97|14665.97|14665.97|14665.97|14663.01|14663.01|0
1646219530000|2022-03-02 11:12:10|14665.52|14665.52|14665.52|14665.52|14665.52|14665.52|14665.52|14665.52|0
1646219550000|2022-03-02 11:12:30|14665.73|14665.73|14665.73|14665.73|14665.73|14665.73|14665.73|14665.73|0
1646219570000|2022-03-02 11:12:50|14661.42|14661.42|14661.42|14661.42|14661.42|14661.42|14661.42|14661.42|0
1646219590000|2022-03-02 11:13:10|14661.89|14661.89|14661.42|14661.42|14662.86|14662.86|14661.42|14661.42|0
1646219620000|2022-03-02 11:13:40|14661.92|14661.92|14660.09|14660.09|14661.92|14661.92|14660.09|14660.09|0
1646219640000|2022-03-02 11:14:00|14657.34|14657.34|14657.34|14657.34|14657.34|14657.34|14657.34|14657.34|0
1646219650000|2022-03-02 11:14:10|14655.71|14655.71|14655.71|14655.71|14655.71|14655.71|14655.71|14655.71|0
1646219660000|2022-03-02 11:14:20|14655.49|14655.49|14650.95|14650.95|14655.49|14655.49|14650.95|14650.95|0
1646219670000|2022-03-02 11:14:30|14650.01|14650.01|14649.79|14649.79|14650.01|14650.01|14649.79|14649.79|0
1646219680000|2022-03-02 11:14:40|14647.05|14647.05|14644.96|14644.96|14647.05|14647.05|14644.96|14644.96|0
1646219710000|2022-03-02 11:15:10|14643.59|14643.59|14643.59|14643.59|14643.59|14643.59|14643.59|14643.59|0
1646219720000|2022-03-02 11:15:20|14637.05|14637.05|14634.99|14634.99|14637.05|14637.05|14634.99|14634.99|0
1646219730000|2022-03-02 11:15:30|14635.45|14635.45|14637.28|14637.28|14638.2|14638.2|14635.45|14635.45|0
1646219740000|2022-03-02 11:15:40|14637.5|14637.5|14637.5|14637.5|14637.5|14637.5|14637.5|14637.5|0
1646219750000|2022-03-02 11:15:50|14636.09|14636.09|14638.52|14638.52|14639.96|14639.96|14636.09|14636.09|0
1646219760000|2022-03-02 11:16:00|14637.58|14637.58|14633.77|14633.77|14637.58|14637.58|14633.28|14633.28|0
1646219770000|2022-03-02 11:16:10|14638.24|14638.24|14641.11|14641.11|14641.11|14641.11|14638.24|14638.24|0
1646219780000|2022-03-02 11:16:20|14639.73|14639.73|14639.96|14639.96|14639.96|14639.96|14639.73|14639.73|0
1646219800000|2022-03-02 11:16:40|14637.09|14637.09|14637.09|14637.09|14637.09|14637.09|14637.09|14637.09|0
1646219820000|2022-03-02 11:17:00|14638.72|14638.72|14638.72|14638.72|14638.72|14638.72|14638.72|14638.72|0
1646219830000|2022-03-02 11:17:10|14640.55|14640.55|14638.72|14638.72|14640.55|14640.55|14638.72|14638.72|0
1646219840000|2022-03-02 11:17:20|14637.29|14637.29|14637.29|14637.29|14637.29|14637.29|14637.29|14637.29|0
1646219850000|2022-03-02 11:17:30|14634.14|14634.14|14633.67|14633.67|14634.14|14634.14|14633.2|14633.2|0
1646219860000|2022-03-02 11:17:40|14634.61|14634.61|14633.7|14633.7|14634.61|14634.61|14633.7|14633.7|0
1646219870000|2022-03-02 11:17:50|14635.13|14635.13|14638.48|14638.48|14638.48|14638.48|14635.13|14635.13|0
1646219880000|2022-03-02 11:18:00|14639.3|14639.3|14644.88|14644.88|14645.82|14645.82|14639.3|14639.3|0
1646219890000|2022-03-02 11:18:10|14644.41|14644.41|14644.41|14644.41|14644.41|14644.41|14644.41|14644.41|0
1646219900000|2022-03-02 11:18:20|14647.21|14647.21|14650.08|14650.08|14650.08|14650.08|14647.21|14647.21|0
1646219910000|2022-03-02 11:18:30|14648.64|14648.64|14648.64|14648.64|14648.64|14648.64|14648.64|14648.64|0
1646219920000|2022-03-02 11:18:40|14650.08|14650.08|14650.08|14650.08|14650.08|14650.08|14650.08|14650.08|0
1646219930000|2022-03-02 11:18:50|14651.91|14651.91|14651.91|14651.91|14651.91|14651.91|14651.91|14651.91|0
1646219940000|2022-03-02 11:19:00|14649.04|14649.04|14642.96|14642.96|14649.04|14649.04|14642.96|14642.96|0
1646219950000|2022-03-02 11:19:10|14641.32|14641.32|14640.86|14640.86|14641.32|14641.32|14640.86|14640.86|0
1646219970000|2022-03-02 11:19:30|14640.3|14640.3|14637.26|14637.26|14640.3|14640.3|14637.26|14637.26|0
1646219980000|2022-03-02 11:19:40|14635.43|14635.43|14632.56|14632.56|14635.43|14635.43|14631.12|14631.12|0
1646220010000|2022-03-02 11:20:10|14629.69|14629.69|14624.07|14624.07|14629.69|14629.69|14624.07|14624.07|0
1646220020000|2022-03-02 11:20:20|14619.77|14619.77|14619.77|14619.77|14619.77|14619.77|14619.77|14619.77|0
1646220030000|2022-03-02 11:20:30|14618.36|14618.36|14616.85|14616.85|14618.36|14618.36|14615.9|14615.9|0
1646220050000|2022-03-02 11:20:50|14616.03|14616.03|14616.03|14616.03|14616.03|14616.03|14616.03|14616.03|0
1646220060000|2022-03-02 11:21:00|14613.16|14613.16|14607.42|14607.42|14613.16|14613.16|14607.42|14607.42|0
1646220070000|2022-03-02 11:21:10|14606.01|14606.01|14602.32|14602.32|14606.01|14606.01|14602.32|14602.32|0
1646220080000|2022-03-02 11:21:20|14601.43|14601.43|14597.74|14597.74|14601.43|14601.43|14597.74|14597.74|0
1646220100000|2022-03-02 11:21:40|14598.21|14598.21|14595.99|14595.99|14598.21|14598.21|14594.55|14594.55|0
1646220140000|2022-03-02 11:22:20|14595.07|14595.07|14595.07|14595.07|14595.07|14595.07|14595.07|14595.07|0
1646220150000|2022-03-02 11:22:30|14593.66|14593.66|14593.66|14593.66|14593.66|14593.66|14593.66|14593.66|0
1646220160000|2022-03-02 11:22:40|14594.65|14594.65|14594.65|14594.65|14594.65|14594.65|14594.65|14594.65|0
1646220170000|2022-03-02 11:22:50|14595.65|14595.65|14612.94|14612.94|14612.94|14612.94|14595.65|14595.65|0
1646220180000|2022-03-02 11:23:00|14615.59|14615.59|14619.9|14619.9|14619.9|14619.9|14615.59|14615.59|0
1646220190000|2022-03-02 11:23:10|14620.37|14620.37|14622.01|14622.01|14622.01|14622.01|14620.37|14620.37|0
1646220200000|2022-03-02 11:23:20|14627.75|14627.75|14634.45|14634.45|14634.45|14634.45|14627.75|14627.75|0
1646220210000|2022-03-02 11:23:30|14636.28|14636.28|14636.28|14636.28|14636.28|14636.28|14636.28|14636.28|0
1646220220000|2022-03-02 11:23:40|14633.79|14633.79|14635.78|14635.78|14635.78|14635.78|14633.79|14633.79|0
1646220230000|2022-03-02 11:23:50|14636.6|14636.6|14639.47|14639.47|14639.47|14639.47|14636.6|14636.6|0
1646220250000|2022-03-02 11:24:10|14638.03|14638.03|14639.7|14639.7|14639.7|14639.7|14638.03|14638.03|0
1646220270000|2022-03-02 11:24:30|14642.18|14642.18|14640.19|14640.19|14642.18|14642.18|14639.7|14639.7|0
1646220280000|2022-03-02 11:24:40|14639.7|14639.7|14639.2|14639.2|14639.7|14639.7|14639.2|14639.2|0
1646220290000|2022-03-02 11:24:50|14639.66|14639.66|14644.32|14644.32|14644.32|14644.32|14639.66|14639.66|0
1646220300000|2022-03-02 11:25:00|14646.15|14646.15|14647.31|14647.31|14647.98|14647.98|14646.15|14646.15|0
1646220310000|2022-03-02 11:25:10|14648.23|14648.23|14652.31|14652.31|14652.31|14652.31|14648.23|14648.23|0
1646220330000|2022-03-02 11:25:30|14653.8|14653.8|14659.02|14659.02|14659.52|14659.52|14653.8|14653.8|0
1646220340000|2022-03-02 11:25:40|14659.94|14659.94|14659.02|14659.02|14659.94|14659.94|14659.02|14659.02|0
1646220350000|2022-03-02 11:25:50|14660.55|14660.55|14665.21|14665.21|14665.21|14665.21|14660.55|14660.55|0
1646220360000|2022-03-02 11:26:00|14666.64|14666.64|14665.05|14665.05|14667.86|14667.86|14665.05|14665.05|0
1646220370000|2022-03-02 11:26:10|14665.55|14665.55|14667.89|14667.89|14667.89|14667.89|14665.55|14665.55|0
1646220380000|2022-03-02 11:26:20|14666.46|14666.46|14669.83|14669.83|14669.83|14669.83|14666.46|14666.46|0
1646220390000|2022-03-02 11:26:30|14669.37|14669.37|14671.72|14671.72|14671.72|14671.72|14669.37|14669.37|0
1646220400000|2022-03-02 11:26:40|14676.02|14676.02|14676.02|14676.02|14676.02|14676.02|14676.02|14676.02|0
1646220420000|2022-03-02 11:27:00|14677.45|14677.45|14678.84|14678.84|14678.84|14678.84|14677.45|14677.45|0
1646220430000|2022-03-02 11:27:10|14682.93|14682.93|14682.93|14682.93|14682.93|14682.93|14682.93|14682.93|0
1646220440000|2022-03-02 11:27:20|14681.49|14681.49|14687.78|14687.78|14687.78|14687.78|14681.49|14681.49|0
1646220450000|2022-03-02 11:27:30|14690.24|14690.24|14692.08|14692.08|14693.72|14693.72|14690.24|14690.24|0
1646220460000|2022-03-02 11:27:40|14692.9|14692.9|14692.9|14692.9|14692.9|14692.9|14692.9|14692.9|0
1646220470000|2022-03-02 11:27:50|14695.64|14695.64|14695.64|14695.64|14695.64|14695.64|14695.64|14695.64|0
1646220480000|2022-03-02 11:28:00|14694.73|14694.73|14694.73|14694.73|14694.73|14694.73|14694.73|14694.73|0
1646220490000|2022-03-02 11:28:10|14697.18|14697.18|14699.54|14699.54|14699.54|14699.54|14697.18|14697.18|0
1646220500000|2022-03-02 11:28:20|14693.8|14693.8|14690.77|14690.77|14693.8|14693.8|14689.09|14689.09|0
1646220510000|2022-03-02 11:28:30|14690.31|14690.31|14687.08|14687.08|14690.31|14690.31|14687.08|14687.08|0
1646220550000|2022-03-02 11:29:10|14684.21|14684.21|14680.11|14680.11|14685.85|14685.85|14680.11|14680.11|0
1646220560000|2022-03-02 11:29:20|14679|14679|14678.87|14678.87|14679|14679|14677.43|14677.43|0
1646220580000|2022-03-02 11:29:40|14680.5|14680.5|14685.94|14685.94|14685.94|14685.94|14680.5|14680.5|0
1646220590000|2022-03-02 11:29:50|14686.61|14686.61|14686.61|14686.61|14686.61|14686.61|14686.61|14686.61|0
1646220610000|2022-03-02 11:30:10|14686.14|14686.14|14680.92|14680.92|14687.05|14687.05|14680.92|14680.92|0
1646220620000|2022-03-02 11:30:20|14682.41|14682.41|14681.41|14681.41|14682.41|14682.41|14681.41|14681.41|0
1646220630000|2022-03-02 11:30:30|14680.92|14680.92|14679.13|14679.13|14680.92|14680.92|14679.13|14679.13|0
1646220640000|2022-03-02 11:30:40|14680.86|14680.86|14680.04|14680.04|14680.86|14680.86|14680.04|14680.04|0
1646220650000|2022-03-02 11:30:50|14677.18|14677.18|14677.18|14677.18|14677.18|14677.18|14677.18|14677.18|0
1646220660000|2022-03-02 11:31:00|14676.36|14676.36|14675.07|14675.07|14676.36|14676.36|14675.07|14675.07|0
1646220670000|2022-03-02 11:31:10|14677.94|14677.94|14679.57|14679.57|14679.57|14679.57|14677.94|14677.94|0
1646220680000|2022-03-02 11:31:20|14680.13|14680.13|14678.76|14678.76|14680.13|14680.13|14678.76|14678.76|0
1646220690000|2022-03-02 11:31:30|14679.67|14679.67|14679.67|14679.67|14679.67|14679.67|14679.67|14679.67|0
1646220700000|2022-03-02 11:31:40|14680.29|14680.29|14680.29|14680.29|14680.29|14680.29|14680.29|14680.29|0
1646220710000|2022-03-02 11:31:50|14681.2|14681.2|14680.79|14680.79|14681.2|14681.2|14680.79|14680.79|0
1646220730000|2022-03-02 11:32:10|14682.23|14682.23|14681.31|14681.31|14682.23|14682.23|14681.31|14681.31|0
1646220740000|2022-03-02 11:32:20|14682.23|14682.23|14682.23|14682.23|14682.23|14682.23|14682.23|14682.23|0
1646220750000|2022-03-02 11:32:30|14680.79|14680.79|14681.26|14681.26|14681.26|14681.26|14680.79|14680.79|0
1646220770000|2022-03-02 11:32:50|14679.43|14679.43|14679.43|14679.43|14679.43|14679.43|14679.43|14679.43|0
1646220780000|2022-03-02 11:33:00|14678.98|14678.98|14678.98|14678.98|14679.89|14679.89|14678.52|14678.52|0
1646220790000|2022-03-02 11:33:10|14678.52|14678.52|14670.02|14670.02|14680.01|14680.01|14670.02|14670.02|0
1646220800000|2022-03-02 11:33:20|14669.11|14669.11|14659.01|14659.01|14669.11|14669.11|14659.01|14659.01|0
1646220810000|2022-03-02 11:33:30|14657.57|14657.57|14657.37|14657.37|14657.57|14657.57|14654.88|14654.88|0
1646220830000|2022-03-02 11:33:50|14656.92|14656.92|14656.92|14656.92|14656.92|14656.92|14656.92|14656.92|0
1646220840000|2022-03-02 11:34:00|14657.83|14657.83|14669.66|14669.66|14669.66|14669.66|14656.46|14656.46|0
1646220850000|2022-03-02 11:34:10|14669.86|14669.86|14674.23|14674.23|14674.23|14674.23|14669.86|14669.86|0
1646220860000|2022-03-02 11:34:20|14678.54|14678.54|14678.74|14678.74|14678.74|14678.74|14678.54|14678.54|0
1646220870000|2022-03-02 11:34:30|14679.3|14679.3|14688.48|14688.48|14688.48|14688.48|14679.3|14679.3|0
1646220880000|2022-03-02 11:34:40|14688.98|14688.98|14688.98|14688.98|14688.98|14688.98|14688.98|14688.98|0
1646220920000|2022-03-02 11:35:20|14687.55|14687.55|14684.74|14684.74|14687.55|14687.55|14684.74|14684.74|0
1646220930000|2022-03-02 11:35:30|14684.28|14684.28|14682.91|14682.91|14684.28|14684.28|14682.91|14682.91|0
1646220940000|2022-03-02 11:35:40|14681.47|14681.47|14679.48|14679.48|14681.47|14681.47|14679.48|14679.48|0
1646220960000|2022-03-02 11:36:00|14678.92|14678.92|14678.92|14678.92|14678.92|14678.92|14678.92|14678.92|0
1646220970000|2022-03-02 11:36:10|14677.93|14677.93|14677.43|14677.43|14678.39|14678.39|14677.43|14677.43|0
1646220980000|2022-03-02 11:36:20|14677.93|14677.93|14677.93|14677.93|14677.93|14677.93|14677.93|14677.93|0
1646220990000|2022-03-02 11:36:30|14678.75|14678.75|14681.67|14681.67|14681.67|14681.67|14678.75|14678.75|0
1646221010000|2022-03-02 11:36:50|14680.85|14680.85|14681.84|14681.84|14681.84|14681.84|14680.85|14680.85|0
1646221040000|2022-03-02 11:37:20|14681.64|14681.64|14681.64|14681.64|14681.64|14681.64|14681.64|14681.64|0
1646221060000|2022-03-02 11:37:40|14681.18|14681.18|14672.02|14672.02|14681.18|14681.18|14672.02|14672.02|0
1646221070000|2022-03-02 11:37:50|14667.72|14667.72|14670.79|14670.79|14670.79|14670.79|14667.72|14667.72|0
1646221080000|2022-03-02 11:38:00|14672.62|14672.62|14671.49|14671.49|14672.62|14672.62|14671.49|14671.49|0
1646221090000|2022-03-02 11:38:10|14672.31|14672.31|14672.31|14672.31|14672.31|14672.31|14672.31|14672.31|0
1646221100000|2022-03-02 11:38:20|14676.61|14676.61|14676.61|14676.61|14676.61|14676.61|14676.61|14676.61|0
1646221140000|2022-03-02 11:39:00|14673.74|14673.74|14672.33|14672.33|14673.74|14673.74|14672.33|14672.33|0
1646221170000|2022-03-02 11:39:30|14671.86|14671.86|14671.86|14671.86|14671.86|14671.86|14671.86|14671.86|0
1646221180000|2022-03-02 11:39:40|14670.94|14670.94|14670.94|14670.94|14670.94|14670.94|14670.94|14670.94|0
1646221190000|2022-03-02 11:39:50|14671.89|14671.89|14671.89|14671.89|14671.89|14671.89|14671.89|14671.89|0
1646221200000|2022-03-02 11:40:00|14672.33|14672.33|14672.33|14672.33|14672.33|14672.33|14672.33|14672.33|0
1646221210000|2022-03-02 11:40:10|14673.97|14673.97|14673.97|14673.97|14673.97|14673.97|14673.97|14673.97|0
1646221220000|2022-03-02 11:40:20|14673.15|14673.15|14673.15|14673.15|14673.15|14673.15|14673.15|14673.15|0
1646221230000|2022-03-02 11:40:30|14674.58|14674.58|14672.83|14672.83|14675.7|14675.7|14672.83|14672.83|0
1646221250000|2022-03-02 11:40:50|14673.75|14673.75|14674.36|14674.36|14674.36|14674.36|14673.75|14673.75|0
1646221260000|2022-03-02 11:41:00|14675.28|14675.28|14673.91|14673.91|14675.28|14675.28|14673.91|14673.91|0
1646221270000|2022-03-02 11:41:10|14673.45|14673.45|14673.45|14673.45|14673.45|14673.45|14672.99|14672.99|0
1646221310000|2022-03-02 11:41:50|14672.63|14672.63|14671.81|14671.81|14672.63|14672.63|14671.81|14671.81|0
1646221320000|2022-03-02 11:42:00|14671.26|14671.26|14666.48|14666.48|14671.26|14671.26|14666.48|14666.48|0
1646221330000|2022-03-02 11:42:10|14663.74|14663.74|14642.24|14642.24|14663.74|14663.74|14642.24|14642.24|0
1646221340000|2022-03-02 11:42:20|14640.75|14640.75|14635.59|14635.59|14640.75|14640.75|14635.59|14635.59|0
1646221350000|2022-03-02 11:42:30|14638.58|14638.58|14636.09|14636.09|14638.58|14638.58|14636.09|14636.09|0
1646221360000|2022-03-02 11:42:40|14634.66|14634.66|14634.66|14634.66|14634.66|14634.66|14634.66|14634.66|0
1646221370000|2022-03-02 11:42:50|14634.21|14634.21|14633.29|14633.29|14634.21|14634.21|14633.29|14633.29|0
1646221380000|2022-03-02 11:43:00|14634.73|14634.73|14634.73|14634.73|14634.73|14634.73|14634.73|14634.73|0
1646221390000|2022-03-02 11:43:10|14633.79|14633.79|14636.65|14636.65|14636.65|14636.65|14633.79|14633.79|0
1646221400000|2022-03-02 11:43:20|14634.3|14634.3|14633.74|14633.74|14634.3|14634.3|14633.74|14633.74|0
1646221420000|2022-03-02 11:43:40|14630.87|14630.87|14630.87|14630.87|14630.87|14630.87|14630.87|14630.87|0
1646221430000|2022-03-02 11:43:50|14627.93|14627.93|14603.01|14603.01|14627.93|14627.93|14603.01|14603.01|0
1646221440000|2022-03-02 11:44:00|14603.97|14603.97|14606.38|14606.38|14606.88|14606.88|14603.97|14603.97|0
1646221450000|2022-03-02 11:44:10|14609.25|14609.25|14606.38|14606.38|14609.25|14609.25|14606.38|14606.38|0
1646221460000|2022-03-02 11:44:20|14608.61|14608.61|14607.07|14607.07|14608.61|14608.61|14606.98|14606.98|0
1646221470000|2022-03-02 11:44:30|14607.89|14607.89|14607.42|14607.42|14607.89|14607.89|14607.42|14607.42|0
1646221480000|2022-03-02 11:44:40|14608.54|14608.54|14609.95|14609.95|14609.95|14609.95|14608.54|14608.54|0
1646221500000|2022-03-02 11:45:00|14607.08|14607.08|14612.92|14612.92|14612.92|14612.92|14607.08|14607.08|0
1646221510000|2022-03-02 11:45:10|14614.41|14614.41|14614.85|14614.85|14614.85|14614.85|14614.41|14614.41|0
1646221520000|2022-03-02 11:45:20|14615.35|14615.35|14615.35|14615.35|14615.35|14615.35|14615.35|14615.35|0
1646221540000|2022-03-02 11:45:40|14614.85|14614.85|14614.85|14614.85|14614.85|14614.85|14614.85|14614.85|0
1646221550000|2022-03-02 11:45:50|14612.87|14612.87|14612.37|14612.37|14612.87|14612.87|14612.37|14612.37|0
1646221560000|2022-03-02 11:46:00|14611.91|14611.91|14616.21|14616.21|14616.21|14616.21|14611.91|14611.91|0
1646221570000|2022-03-02 11:46:10|14615.76|14615.76|14620.62|14620.62|14621.73|14621.73|14614.32|14614.32|0
1646221600000|2022-03-02 11:46:40|14624.92|14624.92|14623.49|14623.49|14624.92|14624.92|14623.49|14623.49|0
1646221620000|2022-03-02 11:47:00|14620.62|14620.62|14620.62|14620.62|14620.62|14620.62|14620.62|14620.62|0
1646221630000|2022-03-02 11:47:10|14618.76|14618.76|14618.76|14618.76|14618.76|14618.76|14618.76|14618.76|0
1646221650000|2022-03-02 11:47:30|14621.14|14621.14|14626.26|14626.26|14626.26|14626.26|14621.14|14621.14|0
1646221660000|2022-03-02 11:47:40|14624.83|14624.83|14624.37|14624.37|14624.83|14624.83|14624.37|14624.37|0
1646221700000|2022-03-02 11:48:20|14624.83|14624.83|14624.83|14624.83|14624.83|14624.83|14624.83|14624.83|0
1646221710000|2022-03-02 11:48:30|14623.91|14623.91|14623.91|14623.91|14623.91|14623.91|14623.91|14623.91|0
1646221720000|2022-03-02 11:48:40|14624.83|14624.83|14624.83|14624.83|14624.83|14624.83|14624.83|14624.83|0
1646221740000|2022-03-02 11:49:00|14627.7|14627.7|14627.7|14627.7|14627.7|14627.7|14627.7|14627.7|0
1646221760000|2022-03-02 11:49:20|14626.26|14626.26|14626.26|14626.26|14626.26|14626.26|14626.26|14626.26|0
1646221800000|2022-03-02 11:50:00|14629.13|14629.13|14628.63|14628.63|14629.13|14629.13|14628.22|14628.22|0
1646221820000|2022-03-02 11:50:20|14631.5|14631.5|14631.5|14631.5|14631.5|14631.5|14631.5|14631.5|0
1646221830000|2022-03-02 11:50:30|14630.06|14630.06|14628.63|14628.63|14630.06|14630.06|14628.63|14628.63|0
1646221850000|2022-03-02 11:50:50|14628.01|14628.01|14627.19|14627.19|14628.01|14628.01|14627.19|14627.19|0
1646221890000|2022-03-02 11:51:30|14627.69|14627.69|14628.68|14628.68|14628.68|14628.68|14627.69|14627.69|0
1646221900000|2022-03-02 11:51:40|14628.21|14628.21|14628.21|14628.21|14628.21|14628.21|14628.21|14628.21|0
1646221910000|2022-03-02 11:51:50|14628.77|14628.77|14628.77|14628.77|14628.77|14628.77|14628.77|14628.77|0
1646221920000|2022-03-02 11:52:00|14627.95|14627.95|14627.95|14627.95|14627.95|14627.95|14627.95|14627.95|0
1646221960000|2022-03-02 11:52:40|14627.01|14627.01|14627.01|14627.01|14627.01|14627.01|14627.01|14627.01|0
1646221970000|2022-03-02 11:52:50|14627.48|14627.48|14625.49|14625.49|14627.48|14627.48|14625.49|14625.49|0
1646221980000|2022-03-02 11:53:00|14625.72|14625.72|14625.72|14625.72|14625.72|14625.72|14625.72|14625.72|0
1646221990000|2022-03-02 11:53:10|14625.16|14625.16|14625.16|14625.16|14625.16|14625.16|14625.16|14625.16|0
1646222010000|2022-03-02 11:53:30|14622.29|14622.29|14623.73|14623.73|14623.73|14623.73|14622.29|14622.29|0
1646222020000|2022-03-02 11:53:40|14621.9|14621.9|14621.4|14621.4|14621.9|14621.9|14621.4|14621.4|0
1646222030000|2022-03-02 11:53:50|14621.84|14621.84|14622.31|14622.31|14622.31|14622.31|14620.9|14620.9|0
1646222040000|2022-03-02 11:54:00|14623.43|14623.43|14623.43|14623.43|14623.43|14623.43|14623.43|14623.43|0
1646222050000|2022-03-02 11:54:10|14622.96|14622.96|14622.96|14622.96|14622.96|14622.96|14622.96|14622.96|0
1646222060000|2022-03-02 11:54:20|14624.39|14624.39|14625.83|14625.83|14625.83|14625.83|14624.39|14624.39|0
1646222070000|2022-03-02 11:54:30|14626.38|14626.38|14633.3|14633.3|14633.3|14633.3|14625.97|14625.97|0
1646222080000|2022-03-02 11:54:40|14631.47|14631.47|14630.04|14630.04|14631.47|14631.47|14630.04|14630.04|0
1646222110000|2022-03-02 11:55:10|14628.6|14628.6|14625.48|14625.48|14628.6|14628.6|14625.48|14625.48|0
1646222130000|2022-03-02 11:55:30|14627.38|14627.38|14626.91|14626.91|14627.38|14627.38|14626.91|14626.91|0
1646222140000|2022-03-02 11:55:40|14627.47|14627.47|14627.47|14627.47|14627.47|14627.47|14627.47|14627.47|0
1646222150000|2022-03-02 11:55:50|14628.46|14628.46|14628.46|14628.46|14628.46|14628.46|14628.46|14628.46|0
1646222160000|2022-03-02 11:56:00|14631.33|14631.33|14631.33|14631.33|14631.33|14631.33|14631.33|14631.33|0
1646222210000|2022-03-02 11:56:50|14625.6|14625.6|14618.44|14618.44|14625.6|14625.6|14618.44|14618.44|0
1646222220000|2022-03-02 11:57:00|14619.87|14619.87|14619.87|14619.87|14619.87|14619.87|14619.87|14619.87|0
1646222240000|2022-03-02 11:57:20|14618.46|14618.46|14618.46|14618.46|14618.46|14618.46|14618.46|14618.46|0
1646222250000|2022-03-02 11:57:30|14617.9|14617.9|14617.45|14617.45|14617.9|14617.9|14617.45|14617.45|0
1646222260000|2022-03-02 11:57:40|14616.02|14616.02|14605.97|14605.97|14616.02|14616.02|14605.97|14605.97|0
1646222270000|2022-03-02 11:57:50|14607.41|14607.41|14607.18|14607.18|14607.41|14607.41|14607.18|14607.18|0
1646222290000|2022-03-02 11:58:10|14605.75|14605.75|14606.19|14606.19|14606.19|14606.19|14604.76|14604.76|0
1646222300000|2022-03-02 11:58:20|14604.76|14604.76|14593.76|14593.76|14604.76|14604.76|14593.76|14593.76|0
1646222310000|2022-03-02 11:58:30|14595.44|14595.44|14593.13|14593.13|14597.11|14597.11|14593.13|14593.13|0
1646222320000|2022-03-02 11:58:40|14592.31|14592.31|14588.62|14588.62|14592.31|14592.31|14588.62|14588.62|0
1646222340000|2022-03-02 11:59:00|14588.17|14588.17|14591.49|14591.49|14591.49|14591.49|14588.17|14588.17|0
1646222360000|2022-03-02 11:59:20|14592.49|14592.49|14592.49|14592.49|14592.49|14592.49|14592.49|14592.49|0
1646222370000|2022-03-02 11:59:30|14591.49|14591.49|14591.49|14591.49|14591.49|14591.49|14591.49|14591.49|0
1646222390000|2022-03-02 11:59:50|14592.05|14592.05|14597.84|14597.84|14597.84|14597.84|14592.05|14592.05|0
1646222400000|2022-03-02 12:00:00|14600.32|14600.32|14606.56|14606.56|14607.99|14607.99|14600.32|14600.32|0
1646222410000|2022-03-02 12:00:10|14607.38|14607.38|14607.38|14607.38|14607.38|14607.38|14607.38|14607.38|0
1646222420000|2022-03-02 12:00:20|14605.89|14605.89|14605.89|14605.89|14605.89|14605.89|14605.89|14605.89|0
1646222450000|2022-03-02 12:00:50|14607.71|14607.71|14607.71|14607.71|14607.71|14607.71|14607.71|14607.71|0
1646222460000|2022-03-02 12:01:00|14610.58|14610.58|14610.58|14610.58|14610.58|14610.58|14610.58|14610.58|0
1646222480000|2022-03-02 12:01:20|14611.4|14611.4|14611.4|14611.4|14611.4|14611.4|14611.4|14611.4|0
1646222490000|2022-03-02 12:01:30|14613.85|14613.85|14616.34|14616.34|14616.34|14616.34|14613.85|14613.85|0
1646222500000|2022-03-02 12:01:40|14617.33|14617.33|14617.33|14617.33|14617.33|14617.33|14617.33|14617.33|0
1646222520000|2022-03-02 12:02:00|14616.83|14616.83|14621.14|14621.14|14621.14|14621.14|14616.83|14616.83|0
1646222540000|2022-03-02 12:02:20|14620.22|14620.22|14620.22|14620.22|14621.04|14621.04|14620.22|14620.22|0
1646222550000|2022-03-02 12:02:30|14620.02|14620.02|14620.02|14620.02|14620.02|14620.02|14620.02|14620.02|0
1646222560000|2022-03-02 12:02:40|14621.85|14621.85|14621.85|14621.85|14621.85|14621.85|14621.85|14621.85|0
1646222570000|2022-03-02 12:02:50|14623.49|14623.49|14623.49|14623.49|14623.49|14623.49|14623.49|14623.49|0
1646222600000|2022-03-02 12:03:20|14624.48|14624.48|14624.48|14624.48|14624.48|14624.48|14624.48|14624.48|0
1646222630000|2022-03-02 12:03:50|14621.94|14621.94|14626.71|14626.71|14626.71|14626.71|14619.07|14619.07|0
1646222640000|2022-03-02 12:04:00|14627.62|14627.62|14643.3|14643.3|14643.3|14643.3|14627.62|14627.62|0
1646222650000|2022-03-02 12:04:10|14640.43|14640.43|14630.93|14630.93|14640.43|14640.43|14630.93|14630.93|0
1646222660000|2022-03-02 12:04:20|14634.84|14634.84|14634.02|14634.02|14634.84|14634.84|14634.02|14634.02|0
1646222680000|2022-03-02 12:04:40|14628.28|14628.28|14628.28|14628.28|14629.72|14629.72|14628.28|14628.28|0
1646222690000|2022-03-02 12:04:50|14631.15|14631.15|14626.83|14626.83|14632.56|14632.56|14626.83|14626.83|0
1646222700000|2022-03-02 12:05:00|14632.56|14632.56|14634.94|14634.94|14634.94|14634.94|14632.56|14632.56|0
1646222710000|2022-03-02 12:05:10|14632.07|14632.07|14636.37|14636.37|14636.37|14636.37|14632.07|14632.07|0
1646222720000|2022-03-02 12:05:20|14634.94|14634.94|14632.07|14632.07|14634.94|14634.94|14632.07|14632.07|0
1646222730000|2022-03-02 12:05:30|14631.15|14631.15|14635|14635|14635.46|14635.46|14631.15|14631.15|0
1646222780000|2022-03-02 12:06:20|14633.57|14633.57|14633.57|14633.57|14633.57|14633.57|14633.57|14633.57|0
1646222790000|2022-03-02 12:06:30|14632.13|14632.13|14628.99|14628.99|14632.13|14632.13|14628.99|14628.99|0
1646222820000|2022-03-02 12:07:00|14624.68|14624.68|14622.91|14622.91|14624.68|14624.68|14617.63|14617.63|0
1646222830000|2022-03-02 12:07:10|14622.45|14622.45|14622.04|14622.04|14622.45|14622.45|14622.04|14622.04|0
1646222840000|2022-03-02 12:07:20|14621.84|14621.84|14621.38|14621.38|14621.84|14621.84|14621.38|14621.38|0
1646222850000|2022-03-02 12:07:30|14620.92|14620.92|14620.36|14620.36|14620.92|14620.92|14620.36|14620.36|0
1646222870000|2022-03-02 12:07:50|14617.49|14617.49|14616.06|14616.06|14617.49|14617.49|14616.06|14616.06|0
1646222890000|2022-03-02 12:08:10|14611.79|14611.79|14611.11|14611.11|14611.79|14611.79|14611.11|14611.11|0
1646222900000|2022-03-02 12:08:20|14608.66|14608.66|14607.35|14607.35|14608.66|14608.66|14605.92|14605.92|0
1646222910000|2022-03-02 12:08:30|14608.78|14608.78|14610.22|14610.22|14610.22|14610.22|14608.78|14608.78|0
1646222920000|2022-03-02 12:08:40|14612.05|14612.05|14612.05|14612.05|14612.05|14612.05|14612.05|14612.05|0
1646222930000|2022-03-02 12:08:50|14612.96|14612.96|14612.96|14612.96|14612.96|14612.96|14612.96|14612.96|0
1646222950000|2022-03-02 12:09:10|14610.09|14610.09|14604.38|14604.38|14610.09|14610.09|14602.92|14602.92|0
1646222960000|2022-03-02 12:09:20|14601.51|14601.51|14601.4|14601.4|14604.38|14604.38|14600.9|14600.9|0
1646222970000|2022-03-02 12:09:30|14600.9|14600.9|14604.82|14604.82|14604.82|14604.82|14600.9|14600.9|0
1646222980000|2022-03-02 12:09:40|14603.83|14603.83|14603.83|14603.83|14603.83|14603.83|14603.83|14603.83|0
1646223010000|2022-03-02 12:10:10|14605.26|14605.26|14605.26|14605.26|14605.26|14605.26|14605.26|14605.26|0
1646223030000|2022-03-02 12:10:30|14605.04|14605.04|14609.02|14609.02|14609.02|14609.02|14605.04|14605.04|0
1646223040000|2022-03-02 12:10:40|14610.01|14610.01|14613|14613|14613|14613|14610.01|14610.01|0
1646223060000|2022-03-02 12:11:00|14615.37|14615.37|14616.78|14616.78|14616.78|14616.78|14615.37|14615.37|0
1646223070000|2022-03-02 12:11:10|14621.09|14621.09|14627.56|14627.56|14627.56|14627.56|14621.09|14621.09|0
1646223080000|2022-03-02 12:11:20|14624.7|14624.7|14627.56|14627.56|14627.56|14627.56|14624.7|14624.7|0
1646223120000|2022-03-02 12:12:00|14628.48|14628.48|14635.65|14635.65|14635.65|14635.65|14628.48|14628.48|0
1646223130000|2022-03-02 12:12:10|14632.78|14632.78|14632.78|14632.78|14632.78|14632.78|14632.78|14632.78|0
1646223140000|2022-03-02 12:12:20|14635.14|14635.14|14635.14|14635.14|14635.14|14635.14|14635.14|14635.14|0
1646223170000|2022-03-02 12:12:50|14636.63|14636.63|14636.63|14636.63|14636.63|14636.63|14636.63|14636.63|0
1646223230000|2022-03-02 12:13:50|14634.64|14634.64|14634.64|14634.64|14634.64|14634.64|14634.64|14634.64|0
1646223240000|2022-03-02 12:14:00|14634.14|14634.14|14632.65|14632.65|14634.14|14634.14|14632.65|14632.65|0
1646223250000|2022-03-02 12:14:10|14633.15|14633.15|14634.89|14634.89|14634.89|14634.89|14633.15|14633.15|0
1646223270000|2022-03-02 12:14:30|14634.42|14634.42|14634.2|14634.2|14634.42|14634.42|14634.2|14634.2|0
1646223280000|2022-03-02 12:14:40|14632.76|14632.76|14632.76|14632.76|14634.2|14634.2|14632.76|14632.76|0
1646223290000|2022-03-02 12:14:50|14629.89|14629.89|14626.18|14626.18|14629.89|14629.89|14624.77|14624.77|0
1646223310000|2022-03-02 12:15:10|14625.36|14625.36|14615.22|14615.22|14625.36|14625.36|14615.22|14615.22|0
1646223320000|2022-03-02 12:15:20|14614.23|14614.23|14614.23|14614.23|14614.23|14614.23|14614.23|14614.23|0
1646223340000|2022-03-02 12:15:40|14611.36|14611.36|14612.85|14612.85|14612.85|14612.85|14611.36|14611.36|0
1646223350000|2022-03-02 12:15:50|14612.64|14612.64|14612.44|14612.44|14612.64|14612.64|14612.44|14612.44|0
1646223360000|2022-03-02 12:16:00|14613.87|14613.87|14613.87|14613.87|14613.87|14613.87|14613.87|14613.87|0
1646223380000|2022-03-02 12:16:20|14614.99|14614.99|14614.99|14614.99|14614.99|14614.99|14614.99|14614.99|0
1646223410000|2022-03-02 12:16:50|14614.54|14614.54|14616.44|14616.44|14616.44|14616.44|14614.54|14614.54|0
1646223430000|2022-03-02 12:17:10|14617.26|14617.26|14623.54|14623.54|14623.54|14623.54|14617.26|14617.26|0
1646223440000|2022-03-02 12:17:20|14624.35|14624.35|14625.67|14625.67|14625.67|14625.67|14624.35|14624.35|0
1646223480000|2022-03-02 12:18:00|14626.62|14626.62|14630.16|14630.16|14630.16|14630.16|14626.62|14626.62|0
1646223490000|2022-03-02 12:18:10|14629.24|14629.24|14632.56|14632.56|14632.56|14632.56|14628.79|14628.79|0
1646223510000|2022-03-02 12:18:30|14632.77|14632.77|14632.93|14632.93|14633.39|14633.39|14632.77|14632.77|0
1646223530000|2022-03-02 12:18:50|14630.78|14630.78|14623.87|14623.87|14630.78|14630.78|14623.87|14623.87|0
1646223540000|2022-03-02 12:19:00|14624.86|14624.86|14618.73|14618.73|14624.86|14624.86|14618.73|14618.73|0
1646223550000|2022-03-02 12:19:10|14619.23|14619.23|14619.23|14619.23|14619.23|14619.23|14619.23|14619.23|0
1646223560000|2022-03-02 12:19:20|14617.6|14617.6|14613.29|14613.29|14617.6|14617.6|14613.29|14613.29|0
1646223600000|2022-03-02 12:20:00|14616.16|14616.16|14617.08|14617.08|14617.08|14617.08|14616.16|14616.16|0
1646223620000|2022-03-02 12:20:20|14618.45|14618.45|14618.45|14618.45|14618.45|14618.45|14618.45|14618.45|0
1646223630000|2022-03-02 12:20:30|14619.37|14619.37|14619.37|14619.37|14619.37|14619.37|14619.37|14619.37|0
1646223640000|2022-03-02 12:20:40|14619.89|14619.89|14619.89|14619.89|14619.89|14619.89|14619.89|14619.89|0
1646223650000|2022-03-02 12:20:50|14620.35|14620.35|14620.35|14620.35|14620.35|14620.35|14620.35|14620.35|0
1646223660000|2022-03-02 12:21:00|14619.35|14619.35|14619.35|14619.35|14619.35|14619.35|14619.35|14619.35|0
1646223670000|2022-03-02 12:21:10|14617.06|14617.06|14617.06|14617.06|14617.06|14617.06|14617.06|14617.06|0
1646223690000|2022-03-02 12:21:30|14614.51|14614.51|14613.08|14613.08|14614.51|14614.51|14613.08|14613.08|0
1646223700000|2022-03-02 12:21:40|14611.96|14611.96|14611.96|14611.96|14611.96|14611.96|14611.96|14611.96|0
1646223710000|2022-03-02 12:21:50|14611.47|14611.47|14611.47|14611.47|14611.47|14611.47|14611.47|14611.47|0
1646223720000|2022-03-02 12:22:00|14610.85|14610.85|14608.72|14608.72|14610.85|14610.85|14608.72|14608.72|0
1646223740000|2022-03-02 12:22:20|14610.15|14610.15|14610.15|14610.15|14610.15|14610.15|14610.15|14610.15|0
1646223750000|2022-03-02 12:22:30|14608.32|14608.32|14606.69|14606.69|14608.32|14608.32|14606.69|14606.69|0
1646223760000|2022-03-02 12:22:40|14603.39|14603.39|14604.18|14604.18|14604.68|14604.68|14603.19|14603.19|0
1646223790000|2022-03-02 12:23:10|14603.27|14603.27|14603.27|14603.27|14603.27|14603.27|14603.27|14603.27|0
1646223800000|2022-03-02 12:23:20|14604.9|14604.9|14604.9|14604.9|14604.9|14604.9|14604.9|14604.9|0
1646223810000|2022-03-02 12:23:30|14604.4|14604.4|14604.18|14604.18|14604.4|14604.4|14604.18|14604.18|0
1646223820000|2022-03-02 12:23:40|14605.81|14605.81|14605.26|14605.26|14605.81|14605.81|14605.26|14605.26|0
1646223860000|2022-03-02 12:24:20|14602.39|14602.39|14598.72|14598.72|14602.39|14602.39|14597.29|14597.29|0
1646223870000|2022-03-02 12:24:30|14597.29|14597.29|14598.72|14598.72|14598.72|14598.72|14595.85|14595.85|0
1646223890000|2022-03-02 12:24:50|14599.54|14599.54|14602.73|14602.73|14602.73|14602.73|14599.54|14599.54|0
1646223900000|2022-03-02 12:25:00|14602.24|14602.24|14603.23|14603.23|14603.23|14603.23|14602.24|14602.24|0
1646223910000|2022-03-02 12:25:10|14604.35|14604.35|14610.63|14610.63|14613.5|14613.5|14604.35|14604.35|0
1646223920000|2022-03-02 12:25:20|14611.18|14611.18|14611.18|14611.18|14611.18|14611.18|14611.18|14611.18|0
1646223930000|2022-03-02 12:25:30|14609.51|14609.51|14608.69|14608.69|14609.51|14609.51|14608.69|14608.69|0
1646223940000|2022-03-02 12:25:40|14608.9|14608.9|14610.33|14610.33|14610.33|14610.33|14607.46|14607.46|0
1646224020000|2022-03-02 12:27:00|14609.39|14609.39|14607.56|14607.56|14609.39|14609.39|14607.56|14607.56|0
1646224030000|2022-03-02 12:27:10|14607.15|14607.15|14605.01|14605.01|14607.15|14607.15|14605.01|14605.01|0
1646224040000|2022-03-02 12:27:20|14604.02|14604.02|14603.2|14603.2|14604.02|14604.02|14603.2|14603.2|0
1646224050000|2022-03-02 12:27:30|14602.29|14602.29|14591.2|14591.2|14602.29|14602.29|14591.2|14591.2|0
1646224060000|2022-03-02 12:27:40|14592.63|14592.63|14592.14|14592.14|14592.63|14592.63|14592.14|14592.14|0
1646224070000|2022-03-02 12:27:50|14591.32|14591.32|14591.32|14591.32|14591.32|14591.32|14591.32|14591.32|0
1646224080000|2022-03-02 12:28:00|14589.67|14589.67|14591.31|14591.31|14591.31|14591.31|14589.67|14589.67|0
1646224090000|2022-03-02 12:28:10|14590.82|14590.82|14589.74|14589.74|14590.82|14590.82|14589.33|14589.33|0
1646224100000|2022-03-02 12:28:20|14587.36|14587.36|14587.36|14587.36|14587.36|14587.36|14587.36|14587.36|0
1646224120000|2022-03-02 12:28:40|14583.7|14583.7|14583.7|14583.7|14583.7|14583.7|14583.7|14583.7|0
1646224130000|2022-03-02 12:28:50|14583.91|14583.91|14583.91|14583.91|14583.91|14583.91|14583.91|14583.91|0
1646224180000|2022-03-02 12:29:40|14583.7|14583.7|14583.7|14583.7|14583.7|14583.7|14583.7|14583.7|0
1646224200000|2022-03-02 12:30:00|14584.2|14584.2|14591.48|14591.48|14591.48|14591.48|14584.2|14584.2|0
1646224210000|2022-03-02 12:30:10|14590.66|14590.66|14590.66|14590.66|14590.66|14590.66|14590.66|14590.66|0
1646224220000|2022-03-02 12:30:20|14590.14|14590.14|14587.07|14587.07|14590.14|14590.14|14587.07|14587.07|0
1646224230000|2022-03-02 12:30:30|14585.4|14585.4|14562.68|14562.68|14585.4|14585.4|14562.68|14562.68|0
1646224240000|2022-03-02 12:30:40|14561.24|14561.24|14552.85|14552.85|14561.24|14561.24|14548.55|14548.55|0
1646224250000|2022-03-02 12:30:50|14553.77|14553.77|14553.77|14553.77|14553.77|14553.77|14549.46|14549.46|0
1646224260000|2022-03-02 12:31:00|14552.33|14552.33|14550.15|14550.15|14552.33|14552.33|14544.41|14544.41|0
1646224270000|2022-03-02 12:31:10|14549.33|14549.33|14548.48|14548.48|14549.33|14549.33|14542.29|14542.29|0
1646224280000|2022-03-02 12:31:20|14550.11|14550.11|14547.24|14547.24|14550.11|14550.11|14547.24|14547.24|0
1646224290000|2022-03-02 12:31:30|14547.8|14547.8|14554.33|14554.33|14554.56|14554.56|14547.8|14547.8|0
1646224300000|2022-03-02 12:31:40|14555.25|14555.25|14550.52|14550.52|14556.88|14556.88|14547.66|14547.66|0
1646224310000|2022-03-02 12:31:50|14553.17|14553.17|14552.1|14552.1|14553.17|14553.17|14551.18|14551.18|0
1646224320000|2022-03-02 12:32:00|14553.41|14553.41|14552.85|14552.85|14553.41|14553.41|14552.85|14552.85|0
1646224330000|2022-03-02 12:32:10|14555.4|14555.4|14551.1|14551.1|14555.4|14555.4|14551.1|14551.1|0
1646224340000|2022-03-02 12:32:20|14553.97|14553.97|14547.56|14547.56|14554.64|14554.64|14547.56|14547.56|0
1646224350000|2022-03-02 12:32:30|14547.01|14547.01|14545.63|14545.63|14547.01|14547.01|14545.07|14545.07|0
1646224380000|2022-03-02 12:33:00|14546.09|14546.09|14546.09|14546.09|14546.09|14546.09|14546.09|14546.09|0
1646224390000|2022-03-02 12:33:10|14546.59|14546.59|14537.98|14537.98|14546.59|14546.59|14537.98|14537.98|0
1646224400000|2022-03-02 12:33:20|14535.53|14535.53|14527.68|14527.68|14535.53|14535.53|14527.68|14527.68|0
1646224410000|2022-03-02 12:33:30|14523.1|14523.1|14522.43|14522.43|14523.1|14523.1|14522.43|14522.43|0
1646224420000|2022-03-02 12:33:40|14521.82|14521.82|14520.38|14520.38|14523.25|14523.25|14520.38|14520.38|0
1646224440000|2022-03-02 12:34:00|14519.88|14519.88|14516.41|14516.41|14519.88|14519.88|14516.41|14516.41|0
1646224450000|2022-03-02 12:34:10|14515.59|14515.59|14511.87|14511.87|14515.59|14515.59|14511.87|14511.87|0
1646224460000|2022-03-02 12:34:20|14511.25|14511.25|14511.25|14511.25|14511.25|14511.25|14511.25|14511.25|0
1646224470000|2022-03-02 12:34:30|14509.58|14509.58|14509.58|14509.58|14509.58|14509.58|14509.58|14509.58|0
1646224480000|2022-03-02 12:34:40|14509.13|14509.13|14509.13|14509.13|14509.13|14509.13|14509.13|14509.13|0
1646224500000|2022-03-02 12:35:00|14507.49|14507.49|14508.69|14508.69|14508.69|14508.69|14500.55|14500.55|0
1646224520000|2022-03-02 12:35:20|14507.87|14507.87|14507.87|14507.87|14507.87|14507.87|14507.87|14507.87|0
1646224530000|2022-03-02 12:35:30|14508.81|14508.81|14512.12|14512.12|14512.12|14512.12|14508.81|14508.81|0
1646224540000|2022-03-02 12:35:40|14511.2|14511.2|14522.81|14522.81|14523.42|14523.42|14511.2|14511.2|0
1646224550000|2022-03-02 12:35:50|14527.27|14527.27|14531.35|14531.35|14531.35|14531.35|14527.27|14527.27|0
1646224570000|2022-03-02 12:36:10|14532.73|14532.73|14533.64|14533.64|14533.64|14533.64|14532.73|14532.73|0
1646224580000|2022-03-02 12:36:20|14532.01|14532.01|14514.32|14514.32|14532.01|14532.01|14514.32|14514.32|0
1646224590000|2022-03-02 12:36:30|14513.4|14513.4|14513.4|14513.4|14513.4|14513.4|14513.4|14513.4|0
1646224600000|2022-03-02 12:36:40|14510.53|14510.53|14510.53|14510.53|14510.53|14510.53|14510.53|14510.53|0
1646224610000|2022-03-02 12:36:50|14509.62|14509.62|14510.53|14510.53|14510.53|14510.53|14509.62|14509.62|0
1646224620000|2022-03-02 12:37:00|14509.62|14509.62|14509.62|14509.62|14509.62|14509.62|14509.62|14509.62|0
1646224630000|2022-03-02 12:37:10|14507.17|14507.17|14507.17|14507.17|14507.17|14507.17|14507.17|14507.17|0
1646224650000|2022-03-02 12:37:30|14506.35|14506.35|14504.52|14504.52|14506.35|14506.35|14504.52|14504.52|0
1646224660000|2022-03-02 12:37:40|14506.35|14506.35|14506.35|14506.35|14506.35|14506.35|14506.35|14506.35|0
1646224670000|2022-03-02 12:37:50|14507.26|14507.26|14507.26|14507.26|14507.26|14507.26|14507.26|14507.26|0
1646224690000|2022-03-02 12:38:10|14507.98|14507.98|14529.63|14529.63|14529.63|14529.63|14507.98|14507.98|0
1646224700000|2022-03-02 12:38:20|14532.37|14532.37|14532.37|14532.37|14532.37|14532.37|14532.37|14532.37|0
1646224710000|2022-03-02 12:38:30|14534.86|14534.86|14534.86|14534.86|14534.86|14534.86|14534.86|14534.86|0
1646224730000|2022-03-02 12:38:50|14536.35|14536.35|14542.14|14542.14|14542.14|14542.14|14536.35|14536.35|0
1646224740000|2022-03-02 12:39:00|14543.05|14543.05|14543.05|14543.05|14543.05|14543.05|14543.05|14543.05|0
1646224750000|2022-03-02 12:39:10|14543.55|14543.55|14541.31|14541.31|14543.55|14543.55|14541.31|14541.31|0
1646224760000|2022-03-02 12:39:20|14546.21|14546.21|14547.21|14547.21|14547.21|14547.21|14546.21|14546.21|0
1646224780000|2022-03-02 12:39:40|14550.07|14550.07|14550.07|14550.07|14550.07|14550.07|14550.07|14550.07|0
1646224790000|2022-03-02 12:39:50|14551.96|14551.96|14551.04|14551.04|14551.96|14551.96|14551.04|14551.04|0
1646224800000|2022-03-02 12:40:00|14549.16|14549.16|14549.16|14549.16|14549.16|14549.16|14549.16|14549.16|0
1646224810000|2022-03-02 12:40:10|14550.99|14550.99|14551.45|14551.45|14551.45|14551.45|14550.99|14550.99|0
1646224840000|2022-03-02 12:40:40|14550.53|14550.53|14558.92|14558.92|14558.92|14558.92|14550.53|14550.53|0
1646224850000|2022-03-02 12:40:50|14564.42|14564.42|14561.09|14561.09|14564.42|14564.42|14560.63|14560.63|0
1646224870000|2022-03-02 12:41:10|14562.58|14562.58|14557.98|14557.98|14564.22|14564.22|14557.98|14557.98|0
1646224880000|2022-03-02 12:41:20|14555.11|14555.11|14555.58|14555.58|14555.58|14555.58|14555.11|14555.11|0
1646224890000|2022-03-02 12:41:30|14558.93|14558.93|14555.71|14555.71|14558.93|14558.93|14555.15|14555.15|0
1646224900000|2022-03-02 12:41:40|14552.84|14552.84|14552.84|14552.84|14552.84|14552.84|14552.84|14552.84|0
1646224910000|2022-03-02 12:41:50|14553.34|14553.34|14553.34|14553.34|14553.34|14553.34|14553.34|14553.34|0
1646224940000|2022-03-02 12:42:20|14551.9|14551.9|14548.63|14548.63|14551.9|14551.9|14548.63|14548.63|0
1646224950000|2022-03-02 12:42:30|14547.2|14547.2|14561.5|14561.5|14565.16|14565.16|14547.2|14547.2|0
1646224960000|2022-03-02 12:42:40|14557.19|14557.19|14551.18|14551.18|14557.19|14557.19|14551.18|14551.18|0
1646224970000|2022-03-02 12:42:50|14548.31|14548.31|14542.76|14542.76|14548.31|14548.31|14542.76|14542.76|0
1646224980000|2022-03-02 12:43:00|14541.29|14541.29|14535.19|14535.19|14541.29|14541.29|14532.81|14532.81|0
1646224990000|2022-03-02 12:43:10|14536.62|14536.62|14538.68|14538.68|14538.68|14538.68|14533.76|14533.76|0
1646225000000|2022-03-02 12:43:20|14540.11|14540.11|14540.11|14540.11|14540.11|14540.11|14540.11|14540.11|0
1646225010000|2022-03-02 12:43:30|14538.12|14538.12|14538.12|14538.12|14538.12|14538.12|14538.12|14538.12|0
1646225040000|2022-03-02 12:44:00|14539.61|14539.61|14539.61|14539.61|14539.61|14539.61|14539.61|14539.61|0
1646225070000|2022-03-02 12:44:30|14535.31|14535.31|14529.3|14529.3|14535.31|14535.31|14529.3|14529.3|0
1646225080000|2022-03-02 12:44:40|14524.99|14524.99|14526.92|14526.92|14526.92|14526.92|14524|14524|0
1646225090000|2022-03-02 12:44:50|14531.23|14531.23|14535.53|14535.53|14535.53|14535.53|14531.23|14531.23|0
1646225100000|2022-03-02 12:45:00|14544.02|14544.02|14550.8|14550.8|14550.8|14550.8|14544.02|14544.02|0
1646225110000|2022-03-02 12:45:10|14552.23|14552.23|14554.06|14554.06|14554.06|14554.06|14552.23|14552.23|0
1646225150000|2022-03-02 12:45:50|14553.65|14553.65|14553.65|14553.65|14553.65|14553.65|14553.65|14553.65|0
1646225160000|2022-03-02 12:46:00|14553.45|14553.45|14552.95|14552.95|14553.45|14553.45|14552.95|14552.95|0
1646225170000|2022-03-02 12:46:10|14552.03|14552.03|14552.03|14552.03|14552.03|14552.03|14552.03|14552.03|0
1646225180000|2022-03-02 12:46:20|14548.67|14548.67|14548.67|14548.67|14548.67|14548.67|14548.67|14548.67|0
1646225200000|2022-03-02 12:46:40|14547.85|14547.85|14547.85|14547.85|14547.85|14547.85|14547.85|14547.85|0
1646225250000|2022-03-02 12:47:30|14546.91|14546.91|14546.69|14546.69|14546.91|14546.91|14546.69|14546.69|0
1646225260000|2022-03-02 12:47:40|14545.74|14545.74|14545.74|14545.74|14545.74|14545.74|14545.74|14545.74|0
1646225280000|2022-03-02 12:48:00|14550.05|14550.05|14542.04|14542.04|14550.05|14550.05|14542.04|14542.04|0
1646225290000|2022-03-02 12:48:10|14540.6|14540.6|14540.6|14540.6|14540.6|14540.6|14540.6|14540.6|0
1646225310000|2022-03-02 12:48:30|14543.47|14543.47|14543.47|14543.47|14543.47|14543.47|14543.47|14543.47|0
1646225330000|2022-03-02 12:48:50|14542.66|14542.66|14539.83|14539.83|14542.66|14542.66|14539.83|14539.83|0
1646225340000|2022-03-02 12:49:00|14538.84|14538.84|14539.29|14539.29|14539.29|14539.29|14538.84|14538.84|0
1646225350000|2022-03-02 12:49:10|14537.06|14537.06|14537.06|14537.06|14537.06|14537.06|14537.06|14537.06|0
1646225360000|2022-03-02 12:49:20|14541.37|14541.37|14540.55|14540.55|14541.37|14541.37|14540.55|14540.55|0
1646225370000|2022-03-02 12:49:30|14541.37|14541.37|14541.37|14541.37|14541.37|14541.37|14541.37|14541.37|0
1646225380000|2022-03-02 12:49:40|14540.55|14540.55|14547.95|14547.95|14548.86|14548.86|14540.55|14540.55|0
1646225390000|2022-03-02 12:49:50|14546.95|14546.95|14546.46|14546.46|14546.95|14546.95|14546.46|14546.46|0
1646225400000|2022-03-02 12:50:00|14549.32|14549.32|14562.23|14562.23|14562.23|14562.23|14549.32|14549.32|0
1646225410000|2022-03-02 12:50:10|14563.14|14563.14|14564.78|14564.78|14568.88|14568.88|14563.14|14563.14|0
1646225420000|2022-03-02 12:50:20|14564.57|14564.57|14555.35|14555.35|14564.57|14564.57|14555.35|14555.35|0
1646225430000|2022-03-02 12:50:30|14556.29|14556.29|14555.38|14555.38|14556.29|14556.29|14555.38|14555.38|0
1646225440000|2022-03-02 12:50:40|14559.68|14559.68|14562.55|14562.55|14562.55|14562.55|14559.68|14559.68|0
1646225450000|2022-03-02 12:50:50|14565.42|14565.42|14565.42|14565.42|14565.42|14565.42|14565.42|14565.42|0
1646225460000|2022-03-02 12:51:00|14565.21|14565.21|14567.07|14567.07|14567.07|14567.07|14565.21|14565.21|0
1646225470000|2022-03-02 12:51:10|14560.91|14560.91|14559.62|14559.62|14560.91|14560.91|14559.62|14559.62|0
1646225480000|2022-03-02 12:51:20|14558.19|14558.19|14558.19|14558.19|14558.19|14558.19|14558.19|14558.19|0
1646225490000|2022-03-02 12:51:30|14556.76|14556.76|14551.89|14551.89|14556.76|14556.76|14551.89|14551.89|0
1646225500000|2022-03-02 12:51:40|14550.07|14550.07|14538.1|14538.1|14550.07|14550.07|14538.1|14538.1|0
1646225510000|2022-03-02 12:51:50|14532.37|14532.37|14528.06|14528.06|14532.37|14532.37|14528.06|14528.06|0
1646225520000|2022-03-02 12:52:00|14525.19|14525.19|14532.37|14532.37|14532.37|14532.37|14525.19|14525.19|0
1646225540000|2022-03-02 12:52:20|14535.23|14535.23|14535.23|14535.23|14535.23|14535.23|14535.23|14535.23|0
1646225560000|2022-03-02 12:52:40|14535.73|14535.73|14536.73|14536.73|14536.73|14536.73|14535.73|14535.73|0
1646225570000|2022-03-02 12:52:50|14538.14|14538.14|14538.14|14538.14|14538.14|14538.14|14538.14|14538.14|0
1646225620000|2022-03-02 12:53:40|14537.22|14537.22|14537.22|14537.22|14537.22|14537.22|14537.22|14537.22|0
1646225640000|2022-03-02 12:54:00|14537.63|14537.63|14537.63|14537.63|14537.63|14537.63|14537.63|14537.63|0
1646225650000|2022-03-02 12:54:10|14537.43|14537.43|14537.43|14537.43|14537.43|14537.43|14537.43|14537.43|0
1646225660000|2022-03-02 12:54:20|14534.56|14534.56|14534.56|14534.56|14534.56|14534.56|14534.56|14534.56|0
1646225670000|2022-03-02 12:54:30|14532.57|14532.57|14532.57|14532.57|14532.57|14532.57|14532.57|14532.57|0
1646225680000|2022-03-02 12:54:40|14531.14|14531.14|14527.65|14527.65|14531.14|14531.14|14527.65|14527.65|0
1646225690000|2022-03-02 12:54:50|14527.19|14527.19|14525.37|14525.37|14527.19|14527.19|14524.9|14524.9|0
1646225700000|2022-03-02 12:55:00|14523.14|14523.14|14523.14|14523.14|14523.14|14523.14|14523.14|14523.14|0
1646225740000|2022-03-02 12:55:40|14518.84|14518.84|14518.84|14518.84|14518.84|14518.84|14518.84|14518.84|0
1646225760000|2022-03-02 12:56:00|14517.4|14517.4|14515.97|14515.97|14517.4|14517.4|14515.97|14515.97|0
1646225780000|2022-03-02 12:56:20|14517.46|14517.46|14515.05|14515.05|14517.46|14517.46|14514.58|14514.58|0
1646225790000|2022-03-02 12:56:30|14517.92|14517.92|14510.37|14510.37|14517.92|14517.92|14510.37|14510.37|0
1646225840000|2022-03-02 12:57:20|14511.81|14511.81|14511.81|14511.81|14511.81|14511.81|14511.81|14511.81|0
1646225880000|2022-03-02 12:58:00|14508.54|14508.54|14508.54|14508.54|14508.54|14508.54|14508.54|14508.54|0
1646225890000|2022-03-02 12:58:10|14509.03|14509.03|14506.16|14506.16|14509.03|14509.03|14506.16|14506.16|0
1646225920000|2022-03-02 12:58:40|14505.22|14505.22|14505.22|14505.22|14505.22|14505.22|14505.22|14505.22|0
1646225930000|2022-03-02 12:58:50|14506.22|14506.22|14506.22|14506.22|14506.22|14506.22|14506.22|14506.22|0
1646225950000|2022-03-02 12:59:10|14504.78|14504.78|14504.78|14504.78|14504.78|14504.78|14504.78|14504.78|0
1646225980000|2022-03-02 12:59:40|14502.95|14502.95|14517.88|14517.88|14517.88|14517.88|14502.95|14502.95|0
1646225990000|2022-03-02 12:59:50|14518.55|14518.55|14518.55|14518.55|14518.55|14518.55|14518.55|14518.55|0
1646226000000|2022-03-02 13:00:00|14517.64|14517.64|14517.64|14517.64|14517.64|14517.64|14517.64|14517.64|0
1646226030000|2022-03-02 13:00:30|14517.23|14517.23|14517.23|14517.23|14517.23|14517.23|14517.23|14517.23|0
1646226040000|2022-03-02 13:00:40|14516.77|14516.77|14516.77|14516.77|14516.77|14516.77|14516.77|14516.77|0
1646226060000|2022-03-02 13:01:00|14515.28|14515.28|14515.28|14515.28|14515.28|14515.28|14515.28|14515.28|0
1646226070000|2022-03-02 13:01:10|14515|14515|14515|14515|14515|14515|14515|14515|0
1646226080000|2022-03-02 13:01:20|14515.41|14515.41|14516.53|14516.53|14516.53|14516.53|14515.41|14515.41|0
1646226090000|2022-03-02 13:01:30|14517|14517|14517|14517|14517|14517|14517|14517|0
1646226120000|2022-03-02 13:02:00|14515.36|14515.36|14516.18|14516.18|14516.18|14516.18|14515.36|14515.36|0
1646226130000|2022-03-02 13:02:10|14513.39|14513.39|14513.39|14513.39|14513.39|14513.39|14513.39|14513.39|0
1646226140000|2022-03-02 13:02:20|14511.96|14511.96|14511.96|14511.96|14511.96|14511.96|14511.96|14511.96|0
1646226160000|2022-03-02 13:02:40|14510.84|14510.84|14510.84|14510.84|14510.84|14510.84|14510.84|14510.84|0
1646226170000|2022-03-02 13:02:50|14511.78|14511.78|14512.16|14512.16|14513.99|14513.99|14511.78|14511.78|0
1646226180000|2022-03-02 13:03:00|14510.72|14510.72|14506.22|14506.22|14510.72|14510.72|14506.22|14506.22|0
1646226190000|2022-03-02 13:03:10|14505.4|14505.4|14505.4|14505.4|14505.4|14505.4|14505.4|14505.4|0
1646226200000|2022-03-02 13:03:20|14503.57|14503.57|14498.05|14498.05|14503.57|14503.57|14498.05|14498.05|0
1646226210000|2022-03-02 13:03:30|14497.21|14497.21|14494.19|14494.19|14497.21|14497.21|14494.19|14494.19|0
1646226220000|2022-03-02 13:03:40|14492.7|14492.7|14492.49|14492.49|14492.7|14492.7|14492.49|14492.49|0
1646226240000|2022-03-02 13:04:00|14494.32|14494.32|14495.81|14495.81|14495.81|14495.81|14494.32|14494.32|0
1646226250000|2022-03-02 13:04:10|14494.38|14494.38|14492.94|14492.94|14494.38|14494.38|14492.94|14492.94|0
1646226260000|2022-03-02 13:04:20|14494.38|14494.38|14494|14494|14494.38|14494.38|14487.75|14487.75|0
1646226300000|2022-03-02 13:05:00|14493.09|14493.09|14492.1|14492.1|14493.09|14493.09|14492.1|14492.1|0
1646226340000|2022-03-02 13:05:40|14494.96|14494.96|14494.96|14494.96|14494.96|14494.96|14494.96|14494.96|0
1646226360000|2022-03-02 13:06:00|14496.4|14496.4|14496.4|14496.4|14496.4|14496.4|14496.4|14496.4|0
1646226380000|2022-03-02 13:06:20|14497.22|14497.22|14511.62|14511.62|14511.62|14511.62|14497.22|14497.22|0
1646226390000|2022-03-02 13:06:30|14512.43|14512.43|14513.8|14513.8|14513.8|14513.8|14512.43|14512.43|0
1646226410000|2022-03-02 13:06:50|14518.41|14518.41|14519.23|14519.23|14519.23|14519.23|14518.41|14518.41|0
1646226420000|2022-03-02 13:07:00|14520.9|14520.9|14521.36|14521.36|14521.36|14521.36|14520.9|14520.9|0
1646226430000|2022-03-02 13:07:10|14522.18|14522.18|14523.46|14523.46|14523.67|14523.67|14522.18|14522.18|0
1646226440000|2022-03-02 13:07:20|14522.03|14522.03|14522.03|14522.03|14522.03|14522.03|14522.03|14522.03|0
1646226490000|2022-03-02 13:08:10|14521.57|14521.57|14521.67|14521.67|14522.48|14522.48|14521.57|14521.57|0
1646226520000|2022-03-02 13:08:40|14523.3|14523.3|14523.3|14523.3|14523.3|14523.3|14523.3|14523.3|0
1646226540000|2022-03-02 13:09:00|14527.6|14527.6|14527.4|14527.4|14527.6|14527.6|14527.4|14527.4|0
1646226560000|2022-03-02 13:09:20|14526.93|14526.93|14525.81|14525.81|14526.93|14526.93|14525.81|14525.81|0
1646226570000|2022-03-02 13:09:30|14526.37|14526.37|14524.73|14524.73|14527.19|14527.19|14524.73|14524.73|0
1646226590000|2022-03-02 13:09:50|14526.17|14526.17|14527.08|14527.08|14527.08|14527.08|14526.17|14526.17|0
1646226600000|2022-03-02 13:10:00|14532.33|14532.33|14532.27|14532.27|14532.33|14532.33|14531.71|14531.71|0
1646226610000|2022-03-02 13:10:10|14533.7|14533.7|14533.7|14533.7|14533.7|14533.7|14533.7|14533.7|0
1646226630000|2022-03-02 13:10:30|14534.2|14534.2|14534.2|14534.2|14534.2|14534.2|14534.2|14534.2|0
1646226640000|2022-03-02 13:10:40|14535.11|14535.11|14535.11|14535.11|14535.11|14535.11|14535.11|14535.11|0
1646226670000|2022-03-02 13:11:10|14536.06|14536.06|14536.06|14536.06|14536.06|14536.06|14536.06|14536.06|0
1646226690000|2022-03-02 13:11:30|14535.14|14535.14|14536.38|14536.38|14536.38|14536.38|14535.14|14535.14|0
1646226700000|2022-03-02 13:11:40|14531.62|14531.62|14528.11|14528.11|14531.62|14531.62|14528.11|14528.11|0
1646226710000|2022-03-02 13:11:50|14526.67|14526.67|14524.98|14524.98|14527.09|14527.09|14524.98|14524.98|0
1646226720000|2022-03-02 13:12:00|14523.15|14523.15|14521.72|14521.72|14523.15|14523.15|14521.72|14521.72|0
1646226730000|2022-03-02 13:12:10|14520.08|14520.08|14517.31|14517.31|14520.08|14520.08|14517.31|14517.31|0
1646226750000|2022-03-02 13:12:30|14516.48|14516.48|14505.49|14505.49|14516.48|14516.48|14505.49|14505.49|0
1646226760000|2022-03-02 13:12:40|14506.4|14506.4|14506.4|14506.4|14506.4|14506.4|14506.4|14506.4|0
1646226790000|2022-03-02 13:13:10|14504.77|14504.77|14504.77|14504.77|14504.77|14504.77|14504.77|14504.77|0
1646226830000|2022-03-02 13:13:50|14503.33|14503.33|14503.33|14503.33|14503.33|14503.33|14503.33|14503.33|0
1646226850000|2022-03-02 13:14:10|14502.39|14502.39|14502.27|14502.27|14502.39|14502.39|14501.78|14501.78|0
1646226860000|2022-03-02 13:14:20|14503.91|14503.91|14503.91|14503.91|14503.91|14503.91|14503.91|14503.91|0
1646226870000|2022-03-02 13:14:30|14504.37|14504.37|14505.28|14505.28|14505.28|14505.28|14504.37|14504.37|0
1646226890000|2022-03-02 13:14:50|14504.46|14504.46|14504.46|14504.46|14504.46|14504.46|14504.46|14504.46|0
1646226900000|2022-03-02 13:15:00|14504.67|14504.67|14507.99|14507.99|14507.99|14507.99|14504.67|14504.67|0
1646226910000|2022-03-02 13:15:10|14508.61|14508.61|14508.61|14508.61|14508.61|14508.61|14508.61|14508.61|0
1646226920000|2022-03-02 13:15:20|14507.17|14507.17|14505.41|14505.41|14507.17|14507.17|14505.41|14505.41|0
1646226940000|2022-03-02 13:15:40|14517.48|14517.48|14516.49|14516.49|14517.48|14517.48|14516.04|14516.04|0
1646226950000|2022-03-02 13:15:50|14516.95|14516.95|14515.96|14515.96|14516.95|14516.95|14515.96|14515.96|0
1646226970000|2022-03-02 13:16:10|14517.94|14517.94|14533.16|14533.16|14533.16|14533.16|14517.94|14517.94|0
1646226980000|2022-03-02 13:16:20|14536.82|14536.82|14536.82|14536.82|14536.82|14536.82|14536.82|14536.82|0
1646226990000|2022-03-02 13:16:30|14539.05|14539.05|14539.05|14539.05|14539.05|14539.05|14539.05|14539.05|0
1646227010000|2022-03-02 13:16:50|14540.54|14540.54|14540.54|14540.54|14540.54|14540.54|14540.54|14540.54|0
1646227020000|2022-03-02 13:17:00|14541.46|14541.46|14534.51|14534.51|14542.95|14542.95|14534.51|14534.51|0
1646227050000|2022-03-02 13:17:30|14533.95|14533.95|14533.95|14533.95|14533.95|14533.95|14533.75|14533.75|0
1646227070000|2022-03-02 13:17:50|14529.65|14529.65|14529.15|14529.15|14529.65|14529.65|14529.15|14529.15|0
1646227100000|2022-03-02 13:18:20|14524.85|14524.85|14524.85|14524.85|14524.85|14524.85|14524.85|14524.85|0
1646227110000|2022-03-02 13:18:30|14526.28|14526.28|14527.7|14527.7|14527.7|14527.7|14525.81|14525.81|0
1646227120000|2022-03-02 13:18:40|14526.78|14526.78|14525.84|14525.84|14526.78|14526.78|14525.84|14525.84|0
1646227130000|2022-03-02 13:18:50|14526.34|14526.34|14524.35|14524.35|14526.34|14526.34|14524.35|14524.35|0
1646227140000|2022-03-02 13:19:00|14527.22|14527.22|14527.42|14527.42|14528.65|14528.65|14527.22|14527.22|0
1646227150000|2022-03-02 13:19:10|14527.63|14527.63|14527.63|14527.63|14527.63|14527.63|14527.63|14527.63|0
1646227180000|2022-03-02 13:19:40|14530.11|14530.11|14531.94|14531.94|14531.94|14531.94|14530.11|14530.11|0
1646227190000|2022-03-02 13:19:50|14532.44|14532.44|14537.71|14537.71|14537.71|14537.71|14532.44|14532.44|0
1646227200000|2022-03-02 13:20:00|14537.92|14537.92|14541.61|14541.61|14541.61|14541.61|14537.92|14537.92|0
1646227220000|2022-03-02 13:20:20|14543.24|14543.24|14543.24|14543.24|14543.24|14543.24|14543.24|14543.24|0
1646227250000|2022-03-02 13:20:50|14540.76|14540.76|14541.43|14541.43|14541.43|14541.43|14540.76|14540.76|0
1646227260000|2022-03-02 13:21:00|14544.17|14544.17|14547.98|14547.98|14548.47|14548.47|14544.17|14544.17|0
1646227270000|2022-03-02 13:21:10|14546.54|14546.54|14543.22|14543.22|14546.54|14546.54|14543.22|14543.22|0
1646227280000|2022-03-02 13:21:20|14543.63|14543.63|14543.22|14543.22|14543.63|14543.63|14543.22|14543.22|0
1646227290000|2022-03-02 13:21:30|14540.99|14540.99|14540.31|14540.31|14540.99|14540.99|14540.31|14540.31|0
1646227300000|2022-03-02 13:21:40|14541.25|14541.25|14539.11|14539.11|14541.25|14541.25|14539.11|14539.11|0
1646227320000|2022-03-02 13:22:00|14541.1|14541.1|14538.23|14538.23|14541.1|14541.1|14538.23|14538.23|0
1646227330000|2022-03-02 13:22:10|14536.4|14536.4|14536.4|14536.4|14536.4|14536.4|14536.4|14536.4|0
1646227340000|2022-03-02 13:22:20|14535.59|14535.59|14535.59|14535.59|14535.59|14535.59|14535.59|14535.59|0
1646227360000|2022-03-02 13:22:40|14536.14|14536.14|14536.14|14536.14|14536.14|14536.14|14536.14|14536.14|0
1646227370000|2022-03-02 13:22:50|14534.73|14534.73|14533.4|14533.4|14534.73|14534.73|14532.9|14532.9|0
1646227380000|2022-03-02 13:23:00|14533.19|14533.19|14534.2|14534.2|14535.02|14535.02|14533.19|14533.19|0
1646227390000|2022-03-02 13:23:10|14535.2|14535.2|14535.2|14535.2|14535.2|14535.2|14535.2|14535.2|0
1646227410000|2022-03-02 13:23:30|14538.07|14538.07|14536.58|14536.58|14538.07|14538.07|14536.58|14536.58|0
1646227420000|2022-03-02 13:23:40|14534.94|14534.94|14530.41|14530.41|14534.94|14534.94|14530.41|14530.41|0
1646227440000|2022-03-02 13:24:00|14530.2|14530.2|14525.95|14525.95|14530.2|14530.2|14525.95|14525.95|0
1646227450000|2022-03-02 13:24:10|14525.48|14525.48|14523.65|14523.65|14525.48|14525.48|14523.65|14523.65|0
1646227480000|2022-03-02 13:24:40|14522.21|14522.21|14521.22|14521.22|14522.21|14522.21|14521.22|14521.22|0
1646227490000|2022-03-02 13:24:50|14519.73|14519.73|14519.73|14519.73|14519.73|14519.73|14519.73|14519.73|0
1646227520000|2022-03-02 13:25:20|14518.24|14518.24|14518.62|14518.62|14518.62|14518.62|14515.26|14515.26|0
1646227540000|2022-03-02 13:25:40|14517.7|14517.7|14516.79|14516.79|14517.7|14517.7|14516.79|14516.79|0
1646227550000|2022-03-02 13:25:50|14515.15|14515.15|14511.57|14511.57|14515.15|14515.15|14511.57|14511.57|0
1646227560000|2022-03-02 13:26:00|14511.37|14511.37|14502.14|14502.14|14511.37|14511.37|14502.14|14502.14|0
1646227570000|2022-03-02 13:26:10|14503.96|14503.96|14503.47|14503.47|14503.96|14503.96|14503.47|14503.47|0
1646227580000|2022-03-02 13:26:20|14504.29|14504.29|14503.46|14503.46|14504.29|14504.29|14503.46|14503.46|0
1646227590000|2022-03-02 13:26:30|14501.83|14501.83|14501.01|14501.01|14501.83|14501.83|14501.01|14501.01|0
1646227600000|2022-03-02 13:26:40|14500.07|14500.07|14500.98|14500.98|14500.98|14500.98|14500.07|14500.07|0
1646227630000|2022-03-02 13:27:10|14500.51|14500.51|14500.51|14500.51|14500.51|14500.51|14500.51|14500.51|0
1646227660000|2022-03-02 13:27:40|14498.68|14498.68|14496.79|14496.79|14498.68|14498.68|14496.37|14496.37|0
1646227670000|2022-03-02 13:27:50|14493.92|14493.92|14493.92|14493.92|14493.92|14493.92|14493.92|14493.92|0
1646227680000|2022-03-02 13:28:00|14493.71|14493.71|14493.51|14493.51|14493.71|14493.71|14493.51|14493.51|0
1646227690000|2022-03-02 13:28:10|14492.95|14492.95|14494.38|14494.38|14495.82|14495.82|14492.95|14492.95|0
1646227700000|2022-03-02 13:28:20|14493.39|14493.39|14494.92|14494.92|14494.92|14494.92|14493.39|14493.39|0
1646227720000|2022-03-02 13:28:40|14493.97|14493.97|14493.97|14493.97|14493.97|14493.97|14493.97|14493.97|0
1646227740000|2022-03-02 13:29:00|14492.54|14492.54|14491.63|14491.63|14492.54|14492.54|14491.63|14491.63|0
1646227750000|2022-03-02 13:29:10|14492.62|14492.62|14489.81|14489.81|14492.62|14492.62|14489.81|14489.81|0
1646227760000|2022-03-02 13:29:20|14488.99|14488.99|14482.35|14482.35|14489.81|14489.81|14482.35|14482.35|0
1646227770000|2022-03-02 13:29:30|14479.52|14479.52|14482.45|14482.45|14482.45|14482.45|14479.52|14479.52|0
1646227790000|2022-03-02 13:29:50|14479.58|14479.58|14479.02|14479.02|14479.58|14479.58|14479.02|14479.02|0
1646227800000|2022-03-02 13:30:00|14478.57|14478.57|14478.82|14478.82|14478.82|14478.82|14477.88|14477.88|0
1646227810000|2022-03-02 13:30:10|14478.2|14478.2|14488.57|14488.57|14490.51|14490.51|14469.95|14469.95|0
1646227830000|2022-03-02 13:30:30|14489.19|14489.19|14488.73|14488.73|14491.28|14491.28|14488.73|14488.73|0
1646227850000|2022-03-02 13:30:50|14488.26|14488.26|14487.35|14487.35|14488.26|14488.26|14487.35|14487.35|0
1646227860000|2022-03-02 13:31:00|14486.35|14486.35|14478.27|14478.27|14486.85|14486.85|14478.27|14478.27|0
1646227870000|2022-03-02 13:31:10|14477.81|14477.81|14477.81|14477.81|14477.81|14477.81|14477.81|14477.81|0
1646227880000|2022-03-02 13:31:20|14478.63|14478.63|14477.72|14477.72|14478.63|14478.63|14477.72|14477.72|0
1646227890000|2022-03-02 13:31:30|14476.9|14476.9|14462.58|14462.58|14476.9|14476.9|14462.58|14462.58|0
1646227900000|2022-03-02 13:31:40|14460.75|14460.75|14461.01|14461.01|14461.01|14461.01|14460.19|14460.19|0
1646227910000|2022-03-02 13:31:50|14461.82|14461.82|14461.82|14461.82|14461.82|14461.82|14461.82|14461.82|0
1646227920000|2022-03-02 13:32:00|14463.26|14463.26|14460.32|14460.32|14463.26|14463.26|14460.32|14460.32|0
1646227930000|2022-03-02 13:32:10|14460.09|14460.09|14459.42|14459.42|14460.09|14460.09|14458.51|14458.51|0
1646227940000|2022-03-02 13:32:20|14459.65|14459.65|14457.82|14457.82|14459.65|14459.65|14457.82|14457.82|0
1646227960000|2022-03-02 13:32:40|14454.95|14454.95|14454.95|14454.95|14454.95|14454.95|14454.95|14454.95|0
1646227980000|2022-03-02 13:33:00|14456.78|14456.78|14464.06|14464.06|14464.06|14464.06|14456.78|14456.78|0
1646227990000|2022-03-02 13:33:10|14459.16|14459.16|14458.34|14458.34|14459.16|14459.16|14458.34|14458.34|0
1646228000000|2022-03-02 13:33:20|14457.43|14457.43|14457.43|14457.43|14457.43|14457.43|14457.43|14457.43|0
1646228020000|2022-03-02 13:33:40|14456.93|14456.93|14456.93|14456.93|14456.93|14456.93|14456.93|14456.93|0
1646228040000|2022-03-02 13:34:00|14456.52|14456.52|14456.52|14456.52|14456.52|14456.52|14456.52|14456.52|0
1646228060000|2022-03-02 13:34:20|14457.43|14457.43|14457.43|14457.43|14457.43|14457.43|14457.43|14457.43|0
1646228070000|2022-03-02 13:34:30|14455.2|14455.2|14454.26|14454.26|14455.2|14455.2|14454.26|14454.26|0
1646228080000|2022-03-02 13:34:40|14455.69|14455.69|14451.5|14451.5|14455.69|14455.69|14451.5|14451.5|0
1646228090000|2022-03-02 13:34:50|14451.09|14451.09|14446.85|14446.85|14451.09|14451.09|14446.85|14446.85|0
1646228100000|2022-03-02 13:35:00|14445.86|14445.86|14445.86|14445.86|14445.86|14445.86|14445.86|14445.86|0
1646228110000|2022-03-02 13:35:10|14446.67|14446.67|14446.67|14446.67|14446.67|14446.67|14446.67|14446.67|0
1646228120000|2022-03-02 13:35:20|14445.86|14445.86|14443.5|14443.5|14445.86|14445.86|14441.67|14441.67|0
1646228130000|2022-03-02 13:35:30|14442.51|14442.51|14442.51|14442.51|14442.51|14442.51|14442.51|14442.51|0
1646228160000|2022-03-02 13:36:00|14445.38|14445.38|14445.38|14445.38|14445.38|14445.38|14445.38|14445.38|0
1646228180000|2022-03-02 13:36:20|14449|14449|14453.98|14453.98|14453.98|14453.98|14449|14449|0
1646228190000|2022-03-02 13:36:30|14453.06|14453.06|14451.43|14451.43|14453.06|14453.06|14451.43|14451.43|0
1646228210000|2022-03-02 13:36:50|14450.93|14450.93|14455.23|14455.23|14455.23|14455.23|14450.93|14450.93|0
1646228220000|2022-03-02 13:37:00|14454.29|14454.29|14454.29|14454.29|14454.29|14454.29|14454.29|14454.29|0
1646228240000|2022-03-02 13:37:20|14452.62|14452.62|14453.44|14453.44|14453.44|14453.44|14451.8|14451.8|0
1646228270000|2022-03-02 13:37:50|14453.64|14453.64|14454.05|14454.05|14454.05|14454.05|14453.64|14453.64|0
1646228280000|2022-03-02 13:38:00|14454.97|14454.97|14457.41|14457.41|14457.41|14457.41|14454.97|14454.97|0
1646228290000|2022-03-02 13:38:10|14458.32|14458.32|14459.24|14459.24|14459.24|14459.24|14457.41|14457.41|0
1646228310000|2022-03-02 13:38:30|14458.12|14458.12|14458.12|14458.12|14458.12|14458.12|14458.12|14458.12|0
1646228320000|2022-03-02 13:38:40|14458.94|14458.94|14458.94|14458.94|14458.94|14458.94|14458.94|14458.94|0
1646228330000|2022-03-02 13:38:50|14458|14458|14452.8|14452.8|14458|14458|14452.8|14452.8|0
1646228340000|2022-03-02 13:39:00|14452.6|14452.6|14452.6|14452.6|14452.6|14452.6|14452.6|14452.6|0
1646228370000|2022-03-02 13:39:30|14454.03|14454.03|14454.03|14454.03|14454.03|14454.03|14454.03|14454.03|0
1646228380000|2022-03-02 13:39:40|14455.86|14455.86|14458.21|14458.21|14458.21|14458.21|14455.86|14455.86|0
1646228390000|2022-03-02 13:39:50|14459.33|14459.33|14458.85|14458.85|14459.33|14459.33|14458.85|14458.85|0
1646228400000|2022-03-02 13:40:00|14459.06|14459.06|14459.06|14459.06|14459.06|14459.06|14459.06|14459.06|0
1646228440000|2022-03-02 13:40:40|14462.95|14462.95|14465.73|14465.73|14465.73|14465.73|14462.95|14462.95|0
1646228450000|2022-03-02 13:40:50|14466.65|14466.65|14466.65|14466.65|14466.65|14466.65|14466.65|14466.65|0
1646228470000|2022-03-02 13:41:10|14467.21|14467.21|14467.21|14467.21|14467.21|14467.21|14467.21|14467.21|0
1646228500000|2022-03-02 13:41:40|14468.7|14468.7|14468.7|14468.7|14468.7|14468.7|14468.7|14468.7|0
1646228520000|2022-03-02 13:42:00|14471.97|14471.97|14471.5|14471.5|14471.97|14471.97|14471.5|14471.5|0
1646228530000|2022-03-02 13:42:10|14469.86|14469.86|14469.86|14469.86|14469.86|14469.86|14469.86|14469.86|0
1646228540000|2022-03-02 13:42:20|14468.23|14468.23|14468.23|14468.23|14468.23|14468.23|14468.23|14468.23|0
1646228550000|2022-03-02 13:42:30|14469.22|14469.22|14467.23|14467.23|14469.22|14469.22|14467.23|14467.23|0
1646228560000|2022-03-02 13:42:40|14466.76|14466.76|14466.76|14466.76|14466.76|14466.76|14466.76|14466.76|0
1646228570000|2022-03-02 13:42:50|14466.35|14466.35|14466.35|14466.35|14466.35|14466.35|14466.35|14466.35|0
1646228580000|2022-03-02 13:43:00|14465.88|14465.88|14465.88|14465.88|14465.88|14465.88|14465.88|14465.88|0
1646228600000|2022-03-02 13:43:20|14463.89|14463.89|14465.16|14465.16|14465.38|14465.38|14463.89|14463.89|0
1646228610000|2022-03-02 13:43:30|14464.22|14464.22|14464.22|14464.22|14464.22|14464.22|14464.22|14464.22|0
1646228620000|2022-03-02 13:43:40|14456.19|14456.19|14450.96|14450.96|14456.19|14456.19|14450.96|14450.96|0
1646228630000|2022-03-02 13:43:50|14448.1|14448.1|14447.18|14447.18|14448.1|14448.1|14447.18|14447.18|0
1646228640000|2022-03-02 13:44:00|14446.62|14446.62|14446.07|14446.07|14446.62|14446.62|14446.07|14446.07|0
1646228650000|2022-03-02 13:44:10|14445.84|14445.84|14445.84|14445.84|14445.84|14445.84|14445.84|14445.84|0
1646228660000|2022-03-02 13:44:20|14442.97|14442.97|14442.97|14442.97|14442.97|14442.97|14442.97|14442.97|0
1646228680000|2022-03-02 13:44:40|14438.07|14438.07|14437|14437|14438.07|14438.07|14436.18|14436.18|0
1646228690000|2022-03-02 13:44:50|14436.18|14436.18|14435.77|14435.77|14436.18|14436.18|14435.77|14435.77|0
1646228700000|2022-03-02 13:45:00|14435.32|14435.32|14435.44|14435.44|14438.18|14438.18|14435.32|14435.32|0
1646228720000|2022-03-02 13:45:20|14435.65|14435.65|14435.65|14435.65|14435.65|14435.65|14435.65|14435.65|0
1646228760000|2022-03-02 13:46:00|14436.26|14436.26|14437.08|14437.08|14437.08|14437.08|14436.26|14436.26|0
1646228780000|2022-03-02 13:46:20|14435.65|14435.65|14433.07|14433.07|14435.65|14435.65|14433.07|14433.07|0
1646228790000|2022-03-02 13:46:30|14429|14429|14419.53|14419.53|14429|14429|14419.53|14419.53|0
1646228800000|2022-03-02 13:46:40|14417.64|14417.64|14414.67|14414.67|14417.64|14417.64|14413.26|14413.26|0
1646228810000|2022-03-02 13:46:50|14413.76|14413.76|14413.76|14413.76|14413.76|14413.76|14413.76|14413.76|0
1646228820000|2022-03-02 13:47:00|14414.7|14414.7|14414.23|14414.23|14414.7|14414.7|14414.23|14414.23|0
1646228860000|2022-03-02 13:47:40|14409.32|14409.32|14408.09|14408.09|14409.32|14409.32|14408.09|14408.09|0
1646228870000|2022-03-02 13:47:50|14407.12|14407.12|14407.12|14407.12|14407.12|14407.12|14407.12|14407.12|0
1646228880000|2022-03-02 13:48:00|14404.89|14404.89|14404.89|14404.89|14404.89|14404.89|14404.89|14404.89|0
1646228890000|2022-03-02 13:48:10|14405.71|14405.71|14405.71|14405.71|14405.71|14405.71|14405.71|14405.71|0
1646228900000|2022-03-02 13:48:20|14406.53|14406.53|14408.84|14408.84|14408.84|14408.84|14406.53|14406.53|0
1646228930000|2022-03-02 13:48:50|14408.64|14408.64|14408.64|14408.64|14408.64|14408.64|14408.64|14408.64|0
1646228960000|2022-03-02 13:49:20|14409.46|14409.46|14409.25|14409.25|14409.46|14409.46|14409.25|14409.25|0
1646228970000|2022-03-02 13:49:30|14408.84|14408.84|14408.84|14408.84|14408.84|14408.84|14408.84|14408.84|0
1646228980000|2022-03-02 13:49:40|14409.66|14409.66|14409.66|14409.66|14409.66|14409.66|14409.66|14409.66|0
1646229000000|2022-03-02 13:50:00|14408.66|14408.66|14421.11|14421.11|14421.11|14421.11|14408.66|14408.66|0
1646229010000|2022-03-02 13:50:10|14422.03|14422.03|14425.24|14425.24|14425.24|14425.24|14422.03|14422.03|0
1646229030000|2022-03-02 13:50:30|14422.79|14422.79|14420.85|14420.85|14422.79|14422.79|14420.85|14420.85|0
1646229040000|2022-03-02 13:50:40|14420.29|14420.29|14420.29|14420.29|14420.29|14420.29|14420.29|14420.29|0
1646229050000|2022-03-02 13:50:50|14418.66|14418.66|14420.47|14420.47|14420.47|14420.47|14418.66|14418.66|0
1646229060000|2022-03-02 13:51:00|14418.84|14418.84|14415.57|14415.57|14418.84|14418.84|14415.57|14415.57|0
1646229070000|2022-03-02 13:51:10|14417|14417|14417.82|14417.82|14417.82|14417.82|14415.37|14415.37|0
1646229080000|2022-03-02 13:51:20|14418.64|14418.64|14417.94|14417.94|14418.64|14418.64|14417|14417|0
1646229090000|2022-03-02 13:51:30|14418.76|14418.76|14420.03|14420.03|14420.03|14420.03|14418.76|14418.76|0
1646229100000|2022-03-02 13:51:40|14418.4|14418.4|14418.4|14418.4|14418.4|14418.4|14418.4|14418.4|0
1646229110000|2022-03-02 13:51:50|14417.58|14417.58|14414.12|14414.12|14419.41|14419.41|14414.12|14414.12|0
1646229120000|2022-03-02 13:52:00|14413.66|14413.66|14417.84|14417.84|14417.84|14417.84|14413.66|14413.66|0
1646229130000|2022-03-02 13:52:10|14418.79|14418.79|14417.03|14417.03|14418.79|14418.79|14417.03|14417.03|0
1646229140000|2022-03-02 13:52:20|14417.84|14417.84|14421.84|14421.84|14421.84|14421.84|14417.84|14417.84|0
1646229180000|2022-03-02 13:53:00|14420.89|14420.89|14421.3|14421.3|14421.3|14421.3|14420.89|14420.89|0
1646229210000|2022-03-02 13:53:30|14422.68|14422.68|14423.79|14423.79|14423.79|14423.79|14422.68|14422.68|0
1646229220000|2022-03-02 13:53:40|14426.66|14426.66|14427.61|14427.61|14427.61|14427.61|14426.66|14426.66|0
1646229230000|2022-03-02 13:53:50|14428.08|14428.08|14422.91|14422.91|14428.08|14428.08|14422.91|14422.91|0
1646229240000|2022-03-02 13:54:00|14422.46|14422.46|14418.86|14418.86|14422.46|14422.46|14418.86|14418.86|0
1646229250000|2022-03-02 13:54:10|14415.11|14415.11|14408.35|14408.35|14415.52|14415.52|14408.35|14408.35|0
1646229260000|2022-03-02 13:54:20|14407.79|14407.79|14396.26|14396.26|14407.79|14407.79|14396.26|14396.26|0
1646229270000|2022-03-02 13:54:30|14394.83|14394.83|14392.99|14392.99|14394.83|14394.83|14392.51|14392.51|0
1646229280000|2022-03-02 13:54:40|14392.51|14392.51|14389.67|14389.67|14392.51|14392.51|14388.86|14388.86|0
1646229290000|2022-03-02 13:54:50|14391.11|14391.11|14389.67|14389.67|14391.11|14391.11|14389.67|14389.67|0
1646229300000|2022-03-02 13:55:00|14386.4|14386.4|14385.74|14385.74|14386.4|14386.4|14385.13|14385.13|0
1646229310000|2022-03-02 13:55:10|14386.56|14386.56|14386.09|14386.09|14386.56|14386.56|14386.09|14386.09|0
1646229320000|2022-03-02 13:55:20|14387|14387|14387|14387|14387|14387|14387|14387|0
1646229340000|2022-03-02 13:55:40|14391.69|14391.69|14394.71|14394.71|14394.71|14394.71|14391.69|14391.69|0
1646229350000|2022-03-02 13:55:50|14395.63|14395.63|14403.34|14403.34|14404.46|14404.46|14395.63|14395.63|0
1646229360000|2022-03-02 13:56:00|14404.16|14404.16|14404.98|14404.98|14404.98|14404.98|14404.16|14404.16|0
1646229370000|2022-03-02 13:56:10|14402.52|14402.52|14402.67|14402.67|14403.34|14403.34|14402.52|14402.52|0
1646229380000|2022-03-02 13:56:20|14401.03|14401.03|14395.19|14395.19|14401.03|14401.03|14395.19|14395.19|0
1646229400000|2022-03-02 13:56:40|14396.63|14396.63|14396.63|14396.63|14396.63|14396.63|14396.63|14396.63|0
1646229410000|2022-03-02 13:56:50|14398.06|14398.06|14398.06|14398.06|14398.06|14398.06|14398.06|14398.06|0
1646229430000|2022-03-02 13:57:10|14398.88|14398.88|14405.25|14405.25|14406.06|14406.06|14398.88|14398.88|0
1646229440000|2022-03-02 13:57:20|14404.43|14404.43|14403.61|14403.61|14404.43|14404.43|14403.61|14403.61|0
1646229450000|2022-03-02 13:57:30|14402.18|14402.18|14404.74|14404.74|14405.3|14405.3|14400.74|14400.74|0
1646229470000|2022-03-02 13:57:50|14408.01|14408.01|14408.83|14408.83|14408.83|14408.83|14408.01|14408.01|0
1646229480000|2022-03-02 13:58:00|14407.92|14407.92|14413.8|14413.8|14414.36|14414.36|14407.92|14407.92|0
1646229490000|2022-03-02 13:58:10|14414.71|14414.71|14414.71|14414.71|14414.71|14414.71|14414.71|14414.71|0
1646229510000|2022-03-02 13:58:30|14413.9|14413.9|14412.42|14412.42|14413.9|14413.9|14412.42|14412.42|0
1646229550000|2022-03-02 13:59:10|14413.34|14413.34|14414.28|14414.28|14414.28|14414.28|14413.34|14413.34|0
1646229560000|2022-03-02 13:59:20|14415.4|14415.4|14415.95|14415.95|14415.95|14415.95|14415.4|14415.4|0
1646229600000|2022-03-02 14:00:00|14415.46|14415.46|14414.96|14414.96|14415.46|14415.46|14414.96|14414.96|0
1646229610000|2022-03-02 14:00:10|14413.84|14413.84|14413.84|14413.84|14413.84|14413.84|14413.84|14413.84|0
1646229620000|2022-03-02 14:00:20|14413.29|14413.29|14411.85|14411.85|14413.29|14413.29|14411.85|14411.85|0
1646229650000|2022-03-02 14:00:50|14410.91|14410.91|14410.91|14410.91|14410.91|14410.91|14410.91|14410.91|0
1646229660000|2022-03-02 14:01:00|14410.41|14410.41|14410.41|14410.41|14410.41|14410.41|14410.41|14410.41|0
1646229670000|2022-03-02 14:01:10|14411.85|14411.85|14413.48|14413.48|14413.48|14413.48|14411.85|14411.85|0
1646229690000|2022-03-02 14:01:30|14412.05|14412.05|14411.23|14411.23|14412.05|14412.05|14411.23|14411.23|0
1646229700000|2022-03-02 14:01:40|14410.67|14410.67|14409.24|14409.24|14410.67|14410.67|14409.24|14409.24|0
1646229730000|2022-03-02 14:02:10|14410.06|14410.06|14410.87|14410.87|14410.87|14410.87|14410.06|14410.06|0
1646229740000|2022-03-02 14:02:20|14409.93|14409.93|14420.01|14420.01|14420.01|14420.01|14409.93|14409.93|0
1646229750000|2022-03-02 14:02:30|14421.44|14421.44|14437.42|14437.42|14437.42|14437.42|14421.44|14421.44|0
1646229760000|2022-03-02 14:02:40|14440.29|14440.29|14438.85|14438.85|14441.72|14441.72|14438.85|14438.85|0
1646229770000|2022-03-02 14:02:50|14439.41|14439.41|14440.44|14440.44|14440.44|14440.44|14439.41|14439.41|0
1646229780000|2022-03-02 14:03:00|14440.65|14440.65|14440.65|14440.65|14441.64|14441.64|14440.65|14440.65|0
1646229790000|2022-03-02 14:03:10|14439.73|14439.73|14439.73|14439.73|14439.73|14439.73|14439.73|14439.73|0
1646229800000|2022-03-02 14:03:20|14439.53|14439.53|14441.98|14441.98|14441.98|14441.98|14439.53|14439.53|0
1646229810000|2022-03-02 14:03:30|14440.15|14440.15|14437.28|14437.28|14440.15|14440.15|14437.28|14437.28|0
1646229820000|2022-03-02 14:03:40|14437.48|14437.48|14437.48|14437.48|14437.48|14437.48|14437.48|14437.48|0
1646229840000|2022-03-02 14:04:00|14438.92|14438.92|14438.92|14438.92|14438.92|14438.92|14438.92|14438.92|0
1646229850000|2022-03-02 14:04:10|14438.42|14438.42|14437.43|14437.43|14438.42|14438.42|14437.43|14437.43|0
1646229860000|2022-03-02 14:04:20|14435.38|14435.38|14430.22|14430.22|14435.38|14435.38|14430.22|14430.22|0
1646229870000|2022-03-02 14:04:30|14429.66|14429.66|14429.19|14429.19|14429.66|14429.66|14429.19|14429.19|0
1646229880000|2022-03-02 14:04:40|14420.61|14420.61|14420.61|14420.61|14420.61|14420.61|14420.61|14420.61|0
1646229890000|2022-03-02 14:04:50|14419.49|14419.49|14419.49|14419.49|14419.49|14419.49|14419.49|14419.49|0
1646229900000|2022-03-02 14:05:00|14415.2|14415.2|14409.04|14409.04|14415.2|14415.2|14409.04|14409.04|0
1646229910000|2022-03-02 14:05:10|14405.78|14405.78|14397.61|14397.61|14406.21|14406.21|14397.61|14397.61|0
1646229930000|2022-03-02 14:05:30|14396.24|14396.24|14396.24|14396.24|14396.24|14396.24|14396.24|14396.24|0
1646229950000|2022-03-02 14:05:50|14394.83|14394.83|14396.66|14396.66|14396.66|14396.66|14394.83|14394.83|0
1646229960000|2022-03-02 14:06:00|14395.71|14395.71|14397.32|14397.32|14397.32|14397.32|14394.77|14394.77|0
1646229980000|2022-03-02 14:06:20|14394.46|14394.46|14394.46|14394.46|14394.46|14394.46|14394.46|14394.46|0
1646229990000|2022-03-02 14:06:30|14395.89|14395.89|14398.59|14398.59|14398.59|14398.59|14395.89|14395.89|0
1646230000000|2022-03-02 14:06:40|14399.4|14399.4|14401.5|14401.5|14401.5|14401.5|14399.4|14399.4|0
1646230010000|2022-03-02 14:06:50|14398.63|14398.63|14398.63|14398.63|14398.63|14398.63|14398.63|14398.63|0
1646230020000|2022-03-02 14:07:00|14397.81|14397.81|14392.64|14392.64|14397.81|14397.81|14392.64|14392.64|0
1646230040000|2022-03-02 14:07:20|14390.74|14390.74|14390.74|14390.74|14390.74|14390.74|14390.74|14390.74|0
1646230060000|2022-03-02 14:07:40|14392.64|14392.64|14421.36|14421.36|14427.09|14427.09|14392.64|14392.64|0
1646230070000|2022-03-02 14:07:50|14418.49|14418.49|14429.42|14429.42|14429.42|14429.42|14418.49|14418.49|0
1646230080000|2022-03-02 14:08:00|14427.99|14427.99|14429.83|14429.83|14429.83|14429.83|14427.99|14427.99|0
1646230100000|2022-03-02 14:08:20|14431.21|14431.21|14431.21|14431.21|14431.21|14431.21|14431.21|14431.21|0
1646230130000|2022-03-02 14:08:50|14430.19|14430.19|14430.19|14430.19|14430.19|14430.19|14430.19|14430.19|0
1646230140000|2022-03-02 14:09:00|14429.25|14429.25|14429.25|14429.25|14429.25|14429.25|14429.25|14429.25|0
1646230150000|2022-03-02 14:09:10|14420.64|14420.64|14425.35|14425.35|14425.35|14425.35|14415.31|14415.31|0
1646230160000|2022-03-02 14:09:20|14426.37|14426.37|14428.55|14428.55|14428.55|14428.55|14426.37|14426.37|0
1646230180000|2022-03-02 14:09:40|14429.01|14429.01|14429.01|14429.01|14429.01|14429.01|14429.01|14429.01|0
1646230190000|2022-03-02 14:09:50|14430.45|14430.45|14429.01|14429.01|14430.45|14430.45|14429.01|14429.01|0
1646230210000|2022-03-02 14:10:10|14427.58|14427.58|14427.58|14427.58|14427.58|14427.58|14427.58|14427.58|0
1646230220000|2022-03-02 14:10:20|14426.14|14426.14|14430.45|14430.45|14430.45|14430.45|14426.14|14426.14|0
1646230230000|2022-03-02 14:10:30|14429.98|14429.98|14429.98|14429.98|14429.98|14429.98|14429.98|14429.98|0
1646230250000|2022-03-02 14:10:50|14431.41|14431.41|14428.54|14428.54|14431.41|14431.41|14428.54|14428.54|0
1646230260000|2022-03-02 14:11:00|14431.41|14431.41|14429.42|14429.42|14431.41|14431.41|14429.42|14429.42|0
1646230270000|2022-03-02 14:11:10|14430.85|14430.85|14430.39|14430.39|14430.85|14430.85|14430.39|14430.39|0
1646230280000|2022-03-02 14:11:20|14433.26|14433.26|14432.81|14432.81|14433.26|14433.26|14432.81|14432.81|0
1646230300000|2022-03-02 14:11:40|14428.5|14428.5|14428.5|14428.5|14428.5|14428.5|14428.5|14428.5|0
1646230310000|2022-03-02 14:11:50|14429.44|14429.44|14426.8|14426.8|14429.44|14429.44|14426.8|14426.8|0
1646230320000|2022-03-02 14:12:00|14426.18|14426.18|14426.18|14426.18|14426.18|14426.18|14426.18|14426.18|0
1646230330000|2022-03-02 14:12:10|14424.77|14424.77|14424.17|14424.17|14424.77|14424.77|14423.95|14423.95|0
1646230340000|2022-03-02 14:12:20|14424.38|14424.38|14421.32|14421.32|14424.38|14424.38|14415.58|14415.58|0
1646230350000|2022-03-02 14:12:30|14415.58|14415.58|14425.02|14425.02|14425.02|14425.02|14412.71|14412.71|0
1646230370000|2022-03-02 14:12:50|14426.02|14426.02|14426.02|14426.02|14426.02|14426.02|14426.02|14426.02|0
1646230390000|2022-03-02 14:13:10|14428.76|14428.76|14428.18|14428.18|14428.76|14428.76|14427.27|14427.27|0
1646230400000|2022-03-02 14:13:20|14429|14429|14428.8|14428.8|14429|14429|14428.8|14428.8|0
1646230430000|2022-03-02 14:13:50|14429|14429|14429|14429|14429|14429|14429|14429|0
1646230440000|2022-03-02 14:14:00|14430.68|14430.68|14430.68|14430.68|14430.68|14430.68|14430.68|14430.68|0
1646230450000|2022-03-02 14:14:10|14430.12|14430.12|14430.12|14430.12|14430.12|14430.12|14430.12|14430.12|0
1646230480000|2022-03-02 14:14:40|14431.11|14431.11|14429.68|14429.68|14431.11|14431.11|14429.68|14429.68|0
1646230490000|2022-03-02 14:14:50|14428.24|14428.24|14427.77|14427.77|14428.24|14428.24|14426.81|14426.81|0
1646230500000|2022-03-02 14:15:00|14424.51|14424.51|14421.08|14421.08|14424.51|14424.51|14421.08|14421.08|0
1646230510000|2022-03-02 14:15:10|14422|14422|14422|14422|14422|14422|14422|14422|0
1646230540000|2022-03-02 14:15:40|14420.36|14420.36|14424.19|14424.19|14424.19|14424.19|14418.93|14418.93|0
1646230560000|2022-03-02 14:16:00|14426.64|14426.64|14426.64|14426.64|14426.64|14426.64|14426.64|14426.64|0
1646230570000|2022-03-02 14:16:10|14428.06|14428.06|14429|14429|14429|14429|14428.06|14428.06|0
1646230590000|2022-03-02 14:16:30|14427.57|14427.57|14446.75|14446.75|14446.75|14446.75|14427.57|14427.57|0
1646230600000|2022-03-02 14:16:40|14450.74|14450.74|14457.47|14457.47|14457.47|14457.47|14450.18|14450.18|0
1646230610000|2022-03-02 14:16:50|14461.43|14461.43|14461.43|14461.43|14461.43|14461.43|14460.88|14460.88|0
1646230620000|2022-03-02 14:17:00|14459.93|14459.93|14452.52|14452.52|14459.93|14459.93|14451.71|14451.71|0
1646230630000|2022-03-02 14:17:10|14451.09|14451.09|14451.09|14451.09|14451.09|14451.09|14451.09|14451.09|0
1646230660000|2022-03-02 14:17:40|14449.66|14449.66|14449.2|14449.2|14449.66|14449.66|14449.2|14449.2|0
1646230670000|2022-03-02 14:17:50|14449.4|14449.4|14449.61|14449.61|14449.61|14449.61|14449.4|14449.4|0
1646230680000|2022-03-02 14:18:00|14450.17|14450.17|14449.97|14449.97|14450.17|14450.17|14446.64|14446.64|0
1646230690000|2022-03-02 14:18:10|14447.1|14447.1|14446.65|14446.65|14447.1|14447.1|14446.65|14446.65|0
1646230700000|2022-03-02 14:18:20|14447.57|14447.57|14451.87|14451.87|14451.87|14451.87|14447.57|14447.57|0
1646230710000|2022-03-02 14:18:30|14449.98|14449.98|14448.55|14448.55|14449.98|14449.98|14448.55|14448.55|0
1646230720000|2022-03-02 14:18:40|14447.12|14447.12|14447.12|14447.12|14447.12|14447.12|14447.12|14447.12|0
1646230730000|2022-03-02 14:18:50|14448.06|14448.06|14449.07|14449.07|14449.07|14449.07|14448.06|14448.06|0
1646230740000|2022-03-02 14:19:00|14450.51|14450.51|14455.98|14455.98|14455.98|14455.98|14450.51|14450.51|0
1646230750000|2022-03-02 14:19:10|14454.55|14454.55|14452.22|14452.22|14454.55|14454.55|14452.22|14452.22|0
1646230760000|2022-03-02 14:19:20|14453.63|14453.63|14454.66|14454.66|14454.66|14454.66|14453.63|14453.63|0
1646230770000|2022-03-02 14:19:30|14454.87|14454.87|14457.56|14457.56|14457.56|14457.56|14454.87|14454.87|0
1646230780000|2022-03-02 14:19:40|14452.68|14452.68|14451.45|14451.45|14452.68|14452.68|14451.45|14451.45|0
1646230790000|2022-03-02 14:19:50|14450.95|14450.95|14450.95|14450.95|14450.95|14450.95|14450.95|14450.95|0
1646230800000|2022-03-02 14:20:00|14450.46|14450.46|14448.31|14448.31|14450.46|14450.46|14447.49|14447.49|0
1646230810000|2022-03-02 14:20:10|14448.72|14448.72|14448.72|14448.72|14448.72|14448.72|14448.72|14448.72|0
1646230830000|2022-03-02 14:20:30|14448.93|14448.93|14448.93|14448.93|14448.93|14448.93|14448.93|14448.93|0
1646230840000|2022-03-02 14:20:40|14448.45|14448.45|14449.34|14449.34|14449.34|14449.34|14448.45|14448.45|0
1646230850000|2022-03-02 14:20:50|14447.51|14447.51|14447.51|14447.51|14447.51|14447.51|14447.51|14447.51|0
1646230870000|2022-03-02 14:21:10|14439.44|14439.44|14441.2|14441.2|14441.2|14441.2|14439.44|14439.44|0
1646230880000|2022-03-02 14:21:20|14440.73|14440.73|14440.73|14440.73|14440.73|14440.73|14440.73|14440.73|0
1646230890000|2022-03-02 14:21:30|14443.59|14443.59|14438.83|14438.83|14443.59|14443.59|14438.83|14438.83|0
1646230900000|2022-03-02 14:21:40|14439.45|14439.45|14439.66|14439.66|14439.66|14439.66|14439.45|14439.45|0
1646230910000|2022-03-02 14:21:50|14441.29|14441.29|14451.55|14451.55|14451.55|14451.55|14441.29|14441.29|0
1646230920000|2022-03-02 14:22:00|14450.55|14450.55|14439.45|14439.45|14450.97|14450.97|14438.01|14438.01|0
1646230930000|2022-03-02 14:22:10|14436.58|14436.58|14436.37|14436.37|14436.58|14436.58|14436.37|14436.37|0
1646230940000|2022-03-02 14:22:20|14437.2|14437.2|14436.25|14436.25|14437.2|14437.2|14436.25|14436.25|0
1646230970000|2022-03-02 14:22:50|14435.8|14435.8|14440.1|14440.1|14440.1|14440.1|14435.8|14435.8|0
1646230980000|2022-03-02 14:23:00|14438.66|14438.66|14438.66|14438.66|14438.66|14438.66|14438.66|14438.66|0
1646230990000|2022-03-02 14:23:10|14437.23|14437.23|14437.02|14437.02|14438.05|14438.05|14437.02|14437.02|0
1646231000000|2022-03-02 14:23:20|14436.82|14436.82|14437.23|14437.23|14437.23|14437.23|14436.82|14436.82|0
1646231020000|2022-03-02 14:23:40|14438.87|14438.87|14438.39|14438.39|14438.87|14438.87|14438.39|14438.39|0
1646231040000|2022-03-02 14:24:00|14439.34|14439.34|14439.34|14439.34|14439.34|14439.34|14439.34|14439.34|0
1646231050000|2022-03-02 14:24:10|14439.81|14439.81|14439.81|14439.81|14439.81|14439.81|14439.81|14439.81|0
1646231060000|2022-03-02 14:24:20|14439.4|14439.4|14436.78|14436.78|14439.4|14439.4|14436.78|14436.78|0
1646231080000|2022-03-02 14:24:40|14439.65|14439.65|14439.65|14439.65|14439.65|14439.65|14439.65|14439.65|0
1646231090000|2022-03-02 14:24:50|14436.78|14436.78|14434.49|14434.49|14438.01|14438.01|14430.19|14430.19|0
1646231100000|2022-03-02 14:25:00|14434.03|14434.03|14431.16|14431.16|14435.47|14435.47|14431.16|14431.16|0
1646231110000|2022-03-02 14:25:10|14429.75|14429.75|14429.75|14429.75|14429.75|14429.75|14429.75|14429.75|0
1646231120000|2022-03-02 14:25:20|14434.05|14434.05|14434.05|14434.05|14434.05|14434.05|14434.05|14434.05|0
1646231130000|2022-03-02 14:25:30|14434.51|14434.51|14436.97|14436.97|14436.97|14436.97|14434.51|14434.51|0
1646231150000|2022-03-02 14:25:50|14436.75|14436.75|14436.23|14436.23|14437.67|14437.67|14436.23|14436.23|0
1646231160000|2022-03-02 14:26:00|14437.67|14437.67|14438.89|14438.89|14438.89|14438.89|14435.21|14435.21|0
1646231170000|2022-03-02 14:26:10|14436.03|14436.03|14438.08|14438.08|14438.08|14438.08|14433.77|14433.77|0
1646231190000|2022-03-02 14:26:30|14439.51|14439.51|14441.79|14441.79|14442.24|14442.24|14439.51|14439.51|0
1646231200000|2022-03-02 14:26:40|14440.29|14440.29|14441.21|14441.21|14441.21|14441.21|14440.29|14440.29|0
1646231210000|2022-03-02 14:26:50|14439.38|14439.38|14439.38|14439.38|14439.38|14439.38|14439.38|14439.38|0
1646231220000|2022-03-02 14:27:00|14438.91|14438.91|14431.5|14431.5|14438.91|14438.91|14431.5|14431.5|0
1646231230000|2022-03-02 14:27:10|14431.29|14431.29|14431.29|14431.29|14431.29|14431.29|14431.29|14431.29|0
1646231250000|2022-03-02 14:27:30|14430.38|14430.38|14430.38|14430.38|14430.38|14430.38|14430.38|14430.38|0
1646231260000|2022-03-02 14:27:40|14430.87|14430.87|14435.24|14435.24|14435.24|14435.24|14430.87|14430.87|0
1646231280000|2022-03-02 14:28:00|14434.25|14434.25|14434.75|14434.75|14434.75|14434.75|14434.25|14434.25|0
1646231290000|2022-03-02 14:28:10|14436.18|14436.18|14437|14437|14437|14437|14436.18|14436.18|0
1646231300000|2022-03-02 14:28:20|14436.5|14436.5|14433.7|14433.7|14436.5|14436.5|14432.06|14432.06|0
1646231310000|2022-03-02 14:28:30|14434.61|14434.61|14433.7|14433.7|14434.61|14434.61|14433.7|14433.7|0
1646231320000|2022-03-02 14:28:40|14434.75|14434.75|14440.46|14440.46|14440.46|14440.46|14434.75|14434.75|0
1646231330000|2022-03-02 14:28:50|14439.64|14439.64|14443.95|14443.95|14443.95|14443.95|14439.64|14439.64|0
1646231340000|2022-03-02 14:29:00|14444.56|14444.56|14441.69|14441.69|14444.56|14444.56|14441.69|14441.69|0
1646231350000|2022-03-02 14:29:10|14440.87|14440.87|14440.67|14440.67|14440.87|14440.87|14440.67|14440.67|0
1646231360000|2022-03-02 14:29:20|14439.85|14439.85|14439.85|14439.85|14439.85|14439.85|14439.85|14439.85|0
1646231380000|2022-03-02 14:29:40|14442.72|14442.72|14442.72|14442.72|14442.72|14442.72|14442.72|14442.72|0
1646231390000|2022-03-02 14:29:50|14442.1|14442.1|14434.73|14434.73|14442.1|14442.1|14434.73|14434.73|0
1646231400000|2022-03-02 14:30:00|14433.29|14433.29|14436.69|14436.69|14436.69|14436.69|14428.08|14428.08|0
1646231410000|2022-03-02 14:30:10|14435.27|14435.27|14436.1|14436.1|14436.1|14436.1|14435.27|14435.27|0
1646231420000|2022-03-02 14:30:20|14431.79|14431.79|14430.16|14430.16|14431.79|14431.79|14430.16|14430.16|0
1646231430000|2022-03-02 14:30:30|14431.15|14431.15|14410.69|14410.69|14431.15|14431.15|14408.64|14408.64|0
1646231440000|2022-03-02 14:30:40|14412.12|14412.12|14414.21|14414.21|14414.21|14414.21|14408.38|14408.38|0
1646231460000|2022-03-02 14:31:00|14413.26|14413.26|14409.23|14409.23|14413.26|14413.26|14407.8|14407.8|0
1646231470000|2022-03-02 14:31:10|14407.8|14407.8|14411.48|14411.48|14411.94|14411.94|14407.8|14407.8|0
1646231480000|2022-03-02 14:31:20|14410.67|14410.67|14411.48|14411.48|14411.48|14411.48|14409.85|14409.85|0
1646231490000|2022-03-02 14:31:30|14413.12|14413.12|14414.55|14414.55|14414.55|14414.55|14413.12|14413.12|0
1646231510000|2022-03-02 14:31:50|14413.99|14413.99|14414.94|14414.94|14415.41|14415.41|14413.99|14413.99|0
1646231520000|2022-03-02 14:32:00|14416.37|14416.37|14407.43|14407.43|14416.37|14416.37|14407.43|14407.43|0
1646231530000|2022-03-02 14:32:10|14408.54|14408.54|14408.54|14408.54|14408.54|14408.54|14408.54|14408.54|0
1646231560000|2022-03-02 14:32:40|14411.35|14411.35|14411|14411|14414.69|14414.69|14411|14411|0
1646231570000|2022-03-02 14:32:50|14410.53|14410.53|14409.71|14409.71|14410.53|14410.53|14409.71|14409.71|0
1646231580000|2022-03-02 14:33:00|14408.28|14408.28|14404.74|14404.74|14408.28|14408.28|14404.74|14404.74|0
1646231590000|2022-03-02 14:33:10|14407.61|14407.61|14407.61|14407.61|14407.61|14407.61|14407.15|14407.15|0
1646231600000|2022-03-02 14:33:20|14409.04|14409.04|14409.04|14409.04|14409.04|14409.04|14409.04|14409.04|0
1646231610000|2022-03-02 14:33:30|14411.91|14411.91|14410.82|14410.82|14412.23|14412.23|14410.82|14410.82|0
1646231620000|2022-03-02 14:33:40|14412.46|14412.46|14413.89|14413.89|14413.89|14413.89|14412.46|14412.46|0
1646231630000|2022-03-02 14:33:50|14420.07|14420.07|14418|14418|14420.87|14420.87|14418|14418|0
1646231640000|2022-03-02 14:34:00|14418.82|14418.82|14414.78|14414.78|14418.82|14418.82|14414.78|14414.78|0
1646231650000|2022-03-02 14:34:10|14415.26|14415.26|14420.52|14420.52|14420.99|14420.99|14415.26|14415.26|0
1646231680000|2022-03-02 14:34:40|14419.58|14419.58|14414.16|14414.16|14419.58|14419.58|14413.64|14413.64|0
1646231690000|2022-03-02 14:34:50|14413.75|14413.75|14413.75|14413.75|14413.75|14413.75|14413.75|14413.75|0
1646231700000|2022-03-02 14:35:00|14413.34|14413.34|14417.3|14417.3|14417.3|14417.3|14413.34|14413.34|0
1646231710000|2022-03-02 14:35:10|14416.82|14416.82|14416.82|14416.82|14416.82|14416.82|14415.91|14415.91|0
1646231720000|2022-03-02 14:35:20|14413.96|14413.96|14411.76|14411.76|14413.96|14413.96|14411.76|14411.76|0
1646231740000|2022-03-02 14:35:40|14411.29|14411.29|14408.24|14408.24|14411.7|14411.7|14408.24|14408.24|0
1646231750000|2022-03-02 14:35:50|14407.83|14407.83|14406.23|14406.23|14407.83|14407.83|14406.23|14406.23|0
1646231760000|2022-03-02 14:36:00|14405.67|14405.67|14392.75|14392.75|14405.67|14405.67|14392.75|14392.75|0
1646231770000|2022-03-02 14:36:10|14397.05|14397.05|14399.92|14399.92|14400.74|14400.74|14397.05|14397.05|0
1646231780000|2022-03-02 14:36:20|14400.48|14400.48|14403.35|14403.35|14403.35|14403.35|14400.48|14400.48|0
1646231790000|2022-03-02 14:36:30|14408.47|14408.47|14408.47|14408.47|14408.47|14408.47|14408.47|14408.47|0
1646231800000|2022-03-02 14:36:40|14407.36|14407.36|14410.31|14410.31|14410.31|14410.31|14407.36|14407.36|0
1646231820000|2022-03-02 14:37:00|14408.87|14408.87|14414.61|14414.61|14414.61|14414.61|14408.87|14408.87|0
1646231840000|2022-03-02 14:37:20|14415.6|14415.6|14416.55|14416.55|14416.55|14416.55|14415.6|14415.6|0
1646231850000|2022-03-02 14:37:30|14418.79|14418.79|14426.27|14426.27|14426.27|14426.27|14418.79|14418.79|0
1646231860000|2022-03-02 14:37:40|14428.1|14428.1|14437.04|14437.04|14437.04|14437.04|14428.1|14428.1|0
1646231870000|2022-03-02 14:37:50|14438.94|14438.94|14442.28|14442.28|14442.28|14442.28|14438.94|14438.94|0
1646231880000|2022-03-02 14:38:00|14437.98|14437.98|14438.74|14438.74|14438.74|14438.74|14435.67|14435.67|0
1646231890000|2022-03-02 14:38:10|14440.18|14440.18|14440.18|14440.18|14440.18|14440.18|14440.18|14440.18|0
1646231900000|2022-03-02 14:38:20|14440.73|14440.73|14442.23|14442.23|14442.23|14442.23|14440.73|14440.73|0
1646231910000|2022-03-02 14:38:30|14440.82|14440.82|14440.82|14440.82|14440.82|14440.82|14440.82|14440.82|0
1646231920000|2022-03-02 14:38:40|14436.52|14436.52|14429.05|14429.05|14436.52|14436.52|14429.05|14429.05|0
1646231930000|2022-03-02 14:38:50|14426.18|14426.18|14427.62|14427.62|14427.62|14427.62|14426.18|14426.18|0
1646231940000|2022-03-02 14:39:00|14427.41|14427.41|14427|14427|14427.41|14427.41|14427|14427|0
1646231960000|2022-03-02 14:39:20|14424.51|14424.51|14424.51|14424.51|14424.51|14424.51|14424.51|14424.51|0
1646231970000|2022-03-02 14:39:30|14423.07|14423.07|14418.87|14418.87|14423.07|14423.07|14418.87|14418.87|0
1646231980000|2022-03-02 14:39:40|14419.82|14419.82|14426.53|14426.53|14426.53|14426.53|14419.82|14419.82|0
1646231990000|2022-03-02 14:39:50|14427.35|14427.35|14437.76|14437.76|14437.76|14437.76|14427.35|14427.35|0
1646232000000|2022-03-02 14:40:00|14438.26|14438.26|14438.16|14438.16|14439.07|14439.07|14436.2|14436.2|0
1646232010000|2022-03-02 14:40:10|14435.29|14435.29|14439.59|14439.59|14439.59|14439.59|14435.29|14435.29|0
1646232020000|2022-03-02 14:40:20|14440.21|14440.21|14439.83|14439.83|14442.7|14442.7|14439.83|14439.83|0
1646232030000|2022-03-02 14:40:30|14440.33|14440.33|14444.16|14444.16|14447.44|14447.44|14440.33|14440.33|0
1646232040000|2022-03-02 14:40:40|14444.37|14444.37|14456.56|14456.56|14456.56|14456.56|14444.37|14444.37|0
1646232050000|2022-03-02 14:40:50|14454.89|14454.89|14460.34|14460.34|14460.34|14460.34|14454.89|14454.89|0
1646232060000|2022-03-02 14:41:00|14458.9|14458.9|14462.69|14462.69|14463.21|14463.21|14456.04|14456.04|0
1646232070000|2022-03-02 14:41:10|14461.77|14461.77|14464.85|14464.85|14464.85|14464.85|14461.77|14461.77|0
1646232080000|2022-03-02 14:41:20|14466.48|14466.48|14468.49|14468.49|14469.31|14469.31|14466.48|14466.48|0
1646232090000|2022-03-02 14:41:30|14469.31|14469.31|14481.51|14481.51|14481.51|14481.51|14469.31|14469.31|0
1646232100000|2022-03-02 14:41:40|14482.95|14482.95|14484.47|14484.47|14485.9|14485.9|14482.13|14482.13|0
1646232110000|2022-03-02 14:41:50|14481.6|14481.6|14482.48|14482.48|14482.48|14482.48|14481.6|14481.6|0
1646232120000|2022-03-02 14:42:00|14481.04|14481.04|14481.3|14481.3|14485.35|14485.35|14481.04|14481.04|0
1646232130000|2022-03-02 14:42:10|14485.77|14485.77|14489.2|14489.2|14489.2|14489.2|14485.77|14485.77|0
1646232140000|2022-03-02 14:42:20|14484.42|14484.42|14484.08|14484.08|14484.42|14484.42|14483.61|14483.61|0
1646232150000|2022-03-02 14:42:30|14485.81|14485.81|14490.44|14490.44|14490.44|14490.44|14484.89|14484.89|0
1646232160000|2022-03-02 14:42:40|14491.93|14491.93|14491.37|14491.37|14491.93|14491.93|14491.37|14491.37|0
1646232170000|2022-03-02 14:42:50|14490.81|14490.81|14490.81|14490.81|14490.81|14490.81|14490.81|14490.81|0
1646232180000|2022-03-02 14:43:00|14491.22|14491.22|14488.35|14488.35|14491.22|14491.22|14488.35|14488.35|0
1646232190000|2022-03-02 14:43:10|14484.54|14484.54|14479.19|14479.19|14484.54|14484.54|14479.19|14479.19|0
1646232200000|2022-03-02 14:43:20|14478.07|14478.07|14478.07|14478.07|14478.07|14478.07|14478.07|14478.07|0
1646232210000|2022-03-02 14:43:30|14478.99|14478.99|14484.89|14484.89|14485.1|14485.1|14478.99|14478.99|0
1646232240000|2022-03-02 14:44:00|14485.89|14485.89|14489.63|14489.63|14489.63|14489.63|14485.89|14485.89|0
1646232250000|2022-03-02 14:44:10|14490.54|14490.54|14492.78|14492.78|14492.78|14492.78|14490.54|14490.54|0
1646232260000|2022-03-02 14:44:20|14488.47|14488.47|14492.98|14492.98|14494.41|14494.41|14488.47|14488.47|0
1646232270000|2022-03-02 14:44:30|14492.16|14492.16|14491.34|14491.34|14492.16|14492.16|14491.34|14491.34|0
1646232280000|2022-03-02 14:44:40|14491.84|14491.84|14491.84|14491.84|14491.84|14491.84|14491.84|14491.84|0
1646232290000|2022-03-02 14:44:50|14490.4|14490.4|14486.24|14486.24|14491.84|14491.84|14484.8|14484.8|0
1646232300000|2022-03-02 14:45:00|14486.03|14486.03|14487.67|14487.67|14487.67|14487.67|14486.03|14486.03|0
1646232310000|2022-03-02 14:45:10|14486.55|14486.55|14484.88|14484.88|14487.11|14487.11|14484.88|14484.88|0
1646232320000|2022-03-02 14:45:20|14483.05|14483.05|14471.89|14471.89|14483.05|14483.05|14470.94|14470.94|0
1646232330000|2022-03-02 14:45:30|14473.56|14473.56|14471.89|14471.89|14473.56|14473.56|14471.89|14471.89|0
1646232340000|2022-03-02 14:45:40|14473.32|14473.32|14473.32|14473.32|14473.32|14473.32|14473.32|14473.32|0
1646232350000|2022-03-02 14:45:50|14475.55|14475.55|14475.76|14475.76|14475.76|14475.76|14475.55|14475.55|0
1646232360000|2022-03-02 14:46:00|14475.55|14475.55|14476.39|14476.39|14476.39|14476.39|14473.32|14473.32|0
1646232370000|2022-03-02 14:46:10|14478.02|14478.02|14478.02|14478.02|14478.02|14478.02|14478.02|14478.02|0
1646232380000|2022-03-02 14:46:20|14478.23|14478.23|14479.59|14479.59|14479.59|14479.59|14478.23|14478.23|0
1646232400000|2022-03-02 14:46:40|14478.16|14478.16|14478.16|14478.16|14478.16|14478.16|14478.16|14478.16|0
1646232410000|2022-03-02 14:46:50|14479.83|14479.83|14482.52|14482.52|14482.52|14482.52|14479.83|14479.83|0
1646232420000|2022-03-02 14:47:00|14485.39|14485.39|14480|14480|14485.6|14485.6|14479.53|14479.53|0
1646232430000|2022-03-02 14:47:10|14479.18|14479.18|14479.18|14479.18|14479.18|14479.18|14479.18|14479.18|0
1646232440000|2022-03-02 14:47:20|14478.37|14478.37|14475.79|14475.79|14478.37|14478.37|14474.78|14474.78|0
1646232450000|2022-03-02 14:47:30|14477.22|14477.22|14483.36|14483.36|14483.36|14483.36|14477.22|14477.22|0
1646232460000|2022-03-02 14:47:40|14481.68|14481.68|14491.08|14491.08|14491.08|14491.08|14481.68|14481.68|0
1646232470000|2022-03-02 14:47:50|14492.76|14492.76|14483.91|14483.91|14492.76|14492.76|14483.91|14483.91|0
1646232480000|2022-03-02 14:48:00|14488.21|14488.21|14485.35|14485.35|14488.21|14488.21|14485.35|14485.35|0
1646232490000|2022-03-02 14:48:10|14488.21|14488.21|14488.21|14488.21|14488.21|14488.21|14488.21|14488.21|0
1646232500000|2022-03-02 14:48:20|14487.4|14487.4|14484.53|14484.53|14487.4|14487.4|14484.53|14484.53|0
1646232510000|2022-03-02 14:48:30|14483.71|14483.71|14483.71|14483.71|14483.71|14483.71|14483.71|14483.71|0
1646232540000|2022-03-02 14:49:00|14482.89|14482.89|14470.37|14470.37|14483.92|14483.92|14470.37|14470.37|0
1646232550000|2022-03-02 14:49:10|14467.91|14467.91|14465.05|14465.05|14467.91|14467.91|14465.05|14465.05|0
1646232570000|2022-03-02 14:49:30|14464.55|14464.55|14465.26|14465.26|14465.46|14465.46|14464.55|14464.55|0
1646232580000|2022-03-02 14:49:40|14466.69|14466.69|14466.69|14466.69|14466.69|14466.69|14466.69|14466.69|0
1646232590000|2022-03-02 14:49:50|14469.56|14469.56|14469.56|14469.56|14469.56|14469.56|14469.56|14469.56|0
1646232600000|2022-03-02 14:50:00|14465.26|14465.26|14467.81|14467.81|14469.24|14469.24|14465.26|14465.26|0
1646232610000|2022-03-02 14:50:10|14468.28|14468.28|14470.68|14470.68|14471.15|14471.15|14468.28|14468.28|0
1646232620000|2022-03-02 14:50:20|14469.24|14469.24|14469.8|14469.8|14469.8|14469.8|14469.24|14469.24|0
1646232630000|2022-03-02 14:50:30|14470.36|14470.36|14467.16|14467.16|14470.36|14470.36|14467.16|14467.16|0
1646232640000|2022-03-02 14:50:40|14467.66|14467.66|14467.66|14467.66|14467.66|14467.66|14467.2|14467.2|0
1646232650000|2022-03-02 14:50:50|14470.53|14470.53|14470.98|14470.98|14470.98|14470.98|14470.53|14470.53|0
1646232660000|2022-03-02 14:51:00|14468.11|14468.11|14471.51|14471.51|14475.81|14475.81|14468.11|14468.11|0
1646232670000|2022-03-02 14:51:10|14472.07|14472.07|14476.33|14476.33|14476.33|14476.33|14472.07|14472.07|0
1646232680000|2022-03-02 14:51:20|14477.28|14477.28|14478.19|14478.19|14478.19|14478.19|14477.28|14477.28|0
1646232690000|2022-03-02 14:51:30|14477.69|14477.69|14477.3|14477.3|14478.21|14478.21|14476.78|14476.78|0
1646232700000|2022-03-02 14:51:40|14476.84|14476.84|14476.84|14476.84|14476.84|14476.84|14476.84|14476.84|0
1646232710000|2022-03-02 14:51:50|14469.2|14469.2|14465.17|14465.17|14470.02|14470.02|14463.18|14463.18|0
1646232720000|2022-03-02 14:52:00|14466.6|14466.6|14462.3|14462.3|14466.6|14466.6|14462.3|14462.3|0
1646232730000|2022-03-02 14:52:10|14461.36|14461.36|14460.74|14460.74|14461.36|14461.36|14460.74|14460.74|0
1646232750000|2022-03-02 14:52:30|14460.28|14460.28|14460.92|14460.92|14460.92|14460.92|14455.19|14455.19|0
1646232770000|2022-03-02 14:52:50|14461.13|14461.13|14463.44|14463.44|14463.44|14463.44|14460.58|14460.58|0
1646232780000|2022-03-02 14:53:00|14462.01|14462.01|14462.01|14462.01|14462.01|14462.01|14462.01|14462.01|0
1646232790000|2022-03-02 14:53:10|14461.34|14461.34|14461.34|14461.34|14461.34|14461.34|14461.34|14461.34|0
1646232810000|2022-03-02 14:53:30|14460.93|14460.93|14459.32|14459.32|14461.13|14461.13|14459.32|14459.32|0
1646232820000|2022-03-02 14:53:40|14456.45|14456.45|14454.22|14454.22|14456.66|14456.66|14454.22|14454.22|0
1646232830000|2022-03-02 14:53:50|14448.48|14448.48|14448.48|14448.48|14448.48|14448.48|14448.48|14448.48|0
1646232840000|2022-03-02 14:54:00|14452.78|14452.78|14452.78|14452.78|14452.78|14452.78|14452.78|14452.78|0
1646232850000|2022-03-02 14:54:10|14454.67|14454.67|14456.1|14456.1|14456.1|14456.1|14454.67|14454.67|0
1646232870000|2022-03-02 14:54:30|14457.12|14457.12|14455.69|14455.69|14457.12|14457.12|14455.69|14455.69|0
1646232880000|2022-03-02 14:54:40|14456.15|14456.15|14455.53|14455.53|14456.15|14456.15|14455.53|14455.53|0
1646232890000|2022-03-02 14:54:50|14456.97|14456.97|14460.99|14460.99|14460.99|14460.99|14456.73|14456.73|0
1646232900000|2022-03-02 14:55:00|14461.91|14461.91|14462.37|14462.37|14463.34|14463.34|14461.91|14461.91|0
1646232930000|2022-03-02 14:55:30|14461.9|14461.9|14444.52|14444.52|14461.9|14461.9|14444.52|14444.52|0
1646232940000|2022-03-02 14:55:40|14446.35|14446.35|14445.12|14445.12|14446.35|14446.35|14445.12|14445.12|0
1646232950000|2022-03-02 14:55:50|14444.3|14444.3|14442.87|14442.87|14445.62|14445.62|14442.87|14442.87|0
1646232960000|2022-03-02 14:56:00|14442.65|14442.65|14439.34|14439.34|14442.65|14442.65|14439.34|14439.34|0
1646232970000|2022-03-02 14:56:10|14438.72|14438.72|14438.5|14438.5|14438.72|14438.72|14438.5|14438.5|0
1646232980000|2022-03-02 14:56:20|14437.06|14437.06|14438.99|14438.99|14438.99|14438.99|14434.69|14434.69|0
1646233000000|2022-03-02 14:56:40|14436.54|14436.54|14434.84|14434.84|14436.54|14436.54|14434.84|14434.84|0
1646233010000|2022-03-02 14:56:50|14433.21|14433.21|14422.89|14422.89|14433.21|14433.21|14422.89|14422.89|0
1646233020000|2022-03-02 14:57:00|14425.76|14425.76|14428.83|14428.83|14428.83|14428.83|14425.76|14425.76|0
1646233040000|2022-03-02 14:57:20|14427.19|14427.19|14427.19|14427.19|14427.19|14427.19|14427.19|14427.19|0
1646233050000|2022-03-02 14:57:30|14426.52|14426.52|14421.03|14421.03|14426.52|14426.52|14421.03|14421.03|0
1646233060000|2022-03-02 14:57:40|14417.94|14417.94|14418.41|14418.41|14418.41|14418.41|14417.94|14417.94|0
1646233070000|2022-03-02 14:57:50|14416.98|14416.98|14421.06|14421.06|14421.88|14421.88|14416.98|14416.98|0
1646233080000|2022-03-02 14:58:00|14421.53|14421.53|14417.23|14417.23|14421.53|14421.53|14417.23|14417.23|0
1646233090000|2022-03-02 14:58:10|14420.1|14420.1|14420.1|14420.1|14420.1|14420.1|14420.1|14420.1|0
1646233100000|2022-03-02 14:58:20|14421.53|14421.53|14424.4|14424.4|14424.4|14424.4|14421.53|14421.53|0
1646233120000|2022-03-02 14:58:40|14425.22|14425.22|14424.77|14424.77|14426.03|14426.03|14424.77|14424.77|0
1646233130000|2022-03-02 14:58:50|14425.27|14425.27|14423.78|14423.78|14425.27|14425.27|14423.78|14423.78|0
1646233140000|2022-03-02 14:59:00|14425.21|14425.21|14428.61|14428.61|14428.61|14428.61|14421.32|14421.32|0
1646233150000|2022-03-02 14:59:10|14429.06|14429.06|14429.06|14429.06|14429.06|14429.06|14429.06|14429.06|0
1646233160000|2022-03-02 14:59:20|14428.15|14428.15|14427.21|14427.21|14428.15|14428.15|14427.21|14427.21|0
1646233170000|2022-03-02 14:59:30|14425.77|14425.77|14435.47|14435.47|14435.47|14435.47|14425.77|14425.77|0
1646233180000|2022-03-02 14:59:40|14437.3|14437.3|14440.71|14440.71|14441.27|14441.27|14437.3|14437.3|0
1646233190000|2022-03-02 14:59:50|14442.12|14442.12|14442.12|14442.12|14442.12|14442.12|14442.12|14442.12|0
1646233200000|2022-03-02 15:00:00|14439.25|14439.25|14430.15|14430.15|14439.25|14439.25|14428.71|14428.71|0
1646233210000|2022-03-02 15:00:10|14429.94|14429.94|14427.85|14427.85|14429.94|14429.94|14427.85|14427.85|0
1646233220000|2022-03-02 15:00:20|14430.72|14430.72|14430.72|14430.72|14430.72|14430.72|14430.72|14430.72|0
1646233230000|2022-03-02 15:00:30|14426.41|14426.41|14425.6|14425.6|14426.41|14426.41|14425.6|14425.6|0
1646233240000|2022-03-02 15:00:40|14425.18|14425.18|14425.18|14425.18|14425.18|14425.18|14425.18|14425.18|0
1646233250000|2022-03-02 15:00:50|14424.37|14424.37|14424.37|14424.37|14424.37|14424.37|14424.37|14424.37|0
1646233260000|2022-03-02 15:01:00|14424.84|14424.84|14426.57|14426.57|14426.57|14426.57|14424.84|14424.84|0
1646233270000|2022-03-02 15:01:10|14427.39|14427.39|14427.39|14427.39|14427.39|14427.39|14425.95|14425.95|0
1646233280000|2022-03-02 15:01:20|14425.95|14425.95|14425.48|14425.48|14425.95|14425.95|14425.48|14425.48|0
1646233290000|2022-03-02 15:01:30|14424.57|14424.57|14424.33|14424.33|14427.43|14427.43|14424.33|14424.33|0
1646233300000|2022-03-02 15:01:40|14423.42|14423.42|14431.13|14431.13|14431.13|14431.13|14422.51|14422.51|0
1646233310000|2022-03-02 15:01:50|14431.95|14431.95|14437.57|14437.57|14437.57|14437.57|14431.95|14431.95|0
1646233340000|2022-03-02 15:02:20|14438.48|14438.48|14438.48|14438.48|14438.48|14438.48|14434.18|14434.18|0
1646233360000|2022-03-02 15:02:40|14439.91|14439.91|14440.83|14440.83|14440.83|14440.83|14439.91|14439.91|0
1646233370000|2022-03-02 15:02:50|14441.33|14441.33|14442.85|14442.85|14442.85|14442.85|14436.56|14436.56|0
1646233380000|2022-03-02 15:03:00|14439.98|14439.98|14440.46|14440.46|14440.46|14440.46|14437.6|14437.6|0
1646233390000|2022-03-02 15:03:10|14441.38|14441.38|14440.76|14440.76|14441.38|14441.38|14440.76|14440.76|0
1646233400000|2022-03-02 15:03:20|14437.89|14437.89|14437.89|14437.89|14437.89|14437.89|14437.89|14437.89|0
1646233410000|2022-03-02 15:03:30|14436.98|14436.98|14436.98|14436.98|14436.98|14436.98|14434.11|14434.11|0
1646233430000|2022-03-02 15:03:50|14434.4|14434.4|14428.26|14428.26|14434.4|14434.4|14428.26|14428.26|0
1646233440000|2022-03-02 15:04:00|14426.63|14426.63|14426.07|14426.07|14426.63|14426.63|14426.07|14426.07|0
1646233450000|2022-03-02 15:04:10|14424.43|14424.43|14420.83|14420.83|14424.43|14424.43|14417.96|14417.96|0
1646233460000|2022-03-02 15:04:20|14416.25|14416.25|14416.75|14416.75|14416.75|14416.75|14415.31|14415.31|0
1646233470000|2022-03-02 15:04:30|14417.56|14417.56|14420.44|14420.44|14420.44|14420.44|14417.56|14417.56|0
1646233490000|2022-03-02 15:04:50|14421.35|14421.35|14422.27|14422.27|14422.27|14422.27|14421.35|14421.35|0
1646233500000|2022-03-02 15:05:00|14419.4|14419.4|14421.25|14421.25|14422.74|14422.74|14419.4|14419.4|0
1646233510000|2022-03-02 15:05:10|14421.8|14421.8|14426.46|14426.46|14426.46|14426.46|14421.8|14421.8|0
1646233520000|2022-03-02 15:05:20|14427.28|14427.28|14428.78|14428.78|14428.78|14428.78|14427.28|14427.28|0
1646233530000|2022-03-02 15:05:30|14429.59|14429.59|14429.59|14429.59|14429.59|14429.59|14428.78|14428.78|0
1646233540000|2022-03-02 15:05:40|14428.78|14428.78|14428.78|14428.78|14428.78|14428.78|14428.78|14428.78|0
1646233560000|2022-03-02 15:06:00|14425.91|14425.91|14422.91|14422.91|14425.91|14425.91|14422.29|14422.29|0
1646233570000|2022-03-02 15:06:10|14422|14422|14411.7|14411.7|14422|14422|14408.83|14408.83|0
1646233580000|2022-03-02 15:06:20|14411.24|14411.24|14404.8|14404.8|14411.24|14411.24|14404.8|14404.8|0
1646233590000|2022-03-02 15:06:30|14400.5|14400.5|14399.9|14399.9|14400.5|14400.5|14395.6|14395.6|0
1646233600000|2022-03-02 15:06:40|14398.96|14398.96|14396.41|14396.41|14398.96|14398.96|14392.98|14392.98|0
1646233610000|2022-03-02 15:06:50|14396.96|14396.96|14398.4|14398.4|14398.4|14398.4|14394.1|14394.1|0
1646233620000|2022-03-02 15:07:00|14395.53|14395.53|14398.4|14398.4|14398.4|14398.4|14395.53|14395.53|0
1646233630000|2022-03-02 15:07:10|14397.93|14397.93|14390.98|14390.98|14397.93|14397.93|14390.98|14390.98|0
1646233640000|2022-03-02 15:07:20|14390.16|14390.16|14379.8|14379.8|14390.16|14390.16|14379.8|14379.8|0
1646233650000|2022-03-02 15:07:30|14379.41|14379.41|14378.19|14378.19|14379.6|14379.6|14378.19|14378.19|0
1646233660000|2022-03-02 15:07:40|14379.01|14379.01|14377.57|14377.57|14379.01|14379.01|14377.57|14377.57|0
1646233670000|2022-03-02 15:07:50|14379.01|14379.01|14379.95|14379.95|14379.95|14379.95|14379.01|14379.01|0
1646233680000|2022-03-02 15:08:00|14377.08|14377.08|14373.03|14373.03|14377.08|14377.08|14373.03|14373.03|0
1646233690000|2022-03-02 15:08:10|14375.9|14375.9|14369.49|14369.49|14375.9|14375.9|14369.49|14369.49|0
1646233700000|2022-03-02 15:08:20|14370.93|14370.93|14373.8|14373.8|14373.8|14373.8|14370.93|14370.93|0
1646233710000|2022-03-02 15:08:30|14371.05|14371.05|14362.35|14362.35|14371.05|14371.05|14362.35|14362.35|0
1646233720000|2022-03-02 15:08:40|14361.9|14361.9|14360.11|14360.11|14361.9|14361.9|14360.11|14360.11|0
1646233730000|2022-03-02 15:08:50|14359|14359|14358.44|14358.44|14359|14359|14358.44|14358.44|0
1646233740000|2022-03-02 15:09:00|14357.97|14357.97|14352.19|14352.19|14357.97|14357.97|14351.64|14351.64|0
1646233750000|2022-03-02 15:09:10|14351.72|14351.72|14346.97|14346.97|14353.97|14353.97|14345.33|14345.33|0
1646233760000|2022-03-02 15:09:20|14342.67|14342.67|14345.31|14345.31|14347.69|14347.69|14342.45|14342.45|0
1646233770000|2022-03-02 15:09:30|14345.79|14345.79|14347.07|14347.07|14347.54|14347.54|14345.79|14345.79|0
1646233780000|2022-03-02 15:09:40|14347.54|14347.54|14347.54|14347.54|14347.54|14347.54|14344.68|14344.68|0
1646233790000|2022-03-02 15:09:50|14348.54|14348.54|14354.93|14354.93|14354.93|14354.93|14346.31|14346.31|0
1646233800000|2022-03-02 15:10:00|14355.14|14355.14|14352.81|14352.81|14355.14|14355.14|14349.94|14349.94|0
1646233810000|2022-03-02 15:10:10|14353.8|14353.8|14349.28|14349.28|14354.4|14354.4|14349.28|14349.28|0
1646233820000|2022-03-02 15:10:20|14350.09|14350.09|14349.99|14349.99|14353.78|14353.78|14349.99|14349.99|0
1646233830000|2022-03-02 15:10:30|14347.76|14347.76|14339.09|14339.09|14347.76|14347.76|14339.09|14339.09|0
1646233840000|2022-03-02 15:10:40|14341.96|14341.96|14337.58|14337.58|14341.96|14341.96|14337.58|14337.58|0
1646233850000|2022-03-02 15:10:50|14336.58|14336.58|14335.2|14335.2|14336.78|14336.78|14335.2|14335.2|0
1646233860000|2022-03-02 15:11:00|14333.76|14333.76|14328.03|14328.03|14333.76|14333.76|14328.03|14328.03|0
1646233870000|2022-03-02 15:11:10|14326.39|14326.39|14328.4|14328.4|14328.4|14328.4|14326.39|14326.39|0
1646233880000|2022-03-02 15:11:20|14329.32|14329.32|14329.32|14329.32|14329.32|14329.32|14329.32|14329.32|0
1646233890000|2022-03-02 15:11:30|14331.05|14331.05|14332.1|14332.1|14332.1|14332.1|14330.98|14330.98|0
1646233900000|2022-03-02 15:11:40|14333.53|14333.53|14333.53|14333.53|14333.53|14333.53|14333.53|14333.53|0
1646233910000|2022-03-02 15:11:50|14332.1|14332.1|14332.1|14332.1|14332.1|14332.1|14332.1|14332.1|0
1646233920000|2022-03-02 15:12:00|14333.53|14333.53|14333.01|14333.01|14334.45|14334.45|14333.01|14333.01|0
1646233930000|2022-03-02 15:12:10|14331.82|14331.82|14333.15|14333.15|14333.15|14333.15|14329.99|14329.99|0
1646233940000|2022-03-02 15:12:20|14332.48|14332.48|14332.48|14332.48|14332.48|14332.48|14332.48|14332.48|0
1646233950000|2022-03-02 15:12:30|14335.22|14335.22|14338.56|14338.56|14338.56|14338.56|14335.22|14335.22|0
1646233960000|2022-03-02 15:12:40|14339.99|14339.99|14339.99|14339.99|14339.99|14339.99|14339.99|14339.99|0
1646233970000|2022-03-02 15:12:50|14341.63|14341.63|14338.96|14338.96|14341.63|14341.63|14338.96|14338.96|0
1646233980000|2022-03-02 15:13:00|14341.82|14341.82|14343.03|14343.03|14343.03|14343.03|14339.64|14339.64|0
1646233990000|2022-03-02 15:13:10|14343.85|14343.85|14345.58|14345.58|14345.58|14345.58|14343.85|14343.85|0
1646234000000|2022-03-02 15:13:20|14346.4|14346.4|14346.62|14346.62|14349.26|14349.26|14346.4|14346.4|0
1646234010000|2022-03-02 15:13:30|14345.8|14345.8|14343.51|14343.51|14345.8|14345.8|14343.51|14343.51|0
1646234040000|2022-03-02 15:14:00|14340.64|14340.64|14341.76|14341.76|14341.76|14341.76|14340.64|14340.64|0
1646234050000|2022-03-02 15:14:10|14342.67|14342.67|14342.47|14342.47|14343.9|14343.9|14342.47|14342.47|0
1646234060000|2022-03-02 15:14:20|14343.9|14343.9|14343.9|14343.9|14343.9|14343.9|14343.9|14343.9|0
1646234070000|2022-03-02 15:14:30|14344.37|14344.37|14347.93|14347.93|14347.93|14347.93|14344.37|14344.37|0
1646234080000|2022-03-02 15:14:40|14349.61|14349.61|14349.01|14349.01|14349.61|14349.61|14349.01|14349.01|0
1646234100000|2022-03-02 15:15:00|14347.6|14347.6|14339.86|14339.86|14347.6|14347.6|14339.86|14339.86|0
1646234110000|2022-03-02 15:15:10|14338.27|14338.27|14336.91|14336.91|14338.27|14338.27|14336.91|14336.91|0
1646234120000|2022-03-02 15:15:20|14336.45|14336.45|14332.72|14332.72|14336.45|14336.45|14332.25|14332.25|0
1646234130000|2022-03-02 15:15:30|14328.42|14328.42|14335.8|14335.8|14335.8|14335.8|14328.42|14328.42|0
1646234140000|2022-03-02 15:15:40|14334.89|14334.89|14336.72|14336.72|14336.72|14336.72|14334.89|14334.89|0
1646234150000|2022-03-02 15:15:50|14338.15|14338.15|14338.15|14338.15|14338.15|14338.15|14338.15|14338.15|0
1646234160000|2022-03-02 15:16:00|14338.97|14338.97|14338.05|14338.05|14338.97|14338.97|14338.05|14338.05|0
1646234170000|2022-03-02 15:16:10|14338.97|14338.97|14340.01|14340.01|14340.01|14340.01|14338.37|14338.37|0
1646234180000|2022-03-02 15:16:20|14337.14|14337.14|14337.3|14337.3|14337.4|14337.4|14336.94|14336.94|0
1646234190000|2022-03-02 15:16:30|14335.51|14335.51|14334.6|14334.6|14335.51|14335.51|14334.6|14334.6|0
1646234200000|2022-03-02 15:16:40|14334.12|14334.12|14333.51|14333.51|14334.12|14334.12|14332.08|14332.08|0
1646234220000|2022-03-02 15:17:00|14334.33|14334.33|14339.61|14339.61|14339.61|14339.61|14333.98|14333.98|0
1646234230000|2022-03-02 15:17:10|14341.04|14341.04|14340.69|14340.69|14341.04|14341.04|14339.25|14339.25|0
1646234240000|2022-03-02 15:17:20|14340.22|14340.22|14340.83|14340.83|14340.83|14340.83|14338.84|14338.84|0
1646234250000|2022-03-02 15:17:30|14335.09|14335.09|14336.52|14336.52|14336.52|14336.52|14335.09|14335.09|0
1646234260000|2022-03-02 15:17:40|14340.83|14340.83|14340.83|14340.83|14340.83|14340.83|14340.83|14340.83|0
1646234270000|2022-03-02 15:17:50|14339|14339|14339.91|14339.91|14339.91|14339.91|14339|14339|0
1646234280000|2022-03-02 15:18:00|14340.83|14340.83|14347.46|14347.46|14347.46|14347.46|14340.83|14340.83|0
1646234290000|2022-03-02 15:18:10|14348.28|14348.28|14351.29|14351.29|14351.29|14351.29|14348.28|14348.28|0
1646234300000|2022-03-02 15:18:20|14351.77|14351.77|14353.13|14353.13|14353.13|14353.13|14351.77|14351.77|0
1646234320000|2022-03-02 15:18:40|14350.26|14350.26|14353.6|14353.6|14353.6|14353.6|14350.26|14350.26|0
1646234330000|2022-03-02 15:18:50|14354.52|14354.52|14355.43|14355.43|14355.43|14355.43|14354.52|14354.52|0
1646234340000|2022-03-02 15:19:00|14356.35|14356.35|14358.27|14358.27|14358.27|14358.27|14355.89|14355.89|0
1646234350000|2022-03-02 15:19:10|14359.71|14359.71|14359.71|14359.71|14359.71|14359.71|14359.71|14359.71|0
1646234360000|2022-03-02 15:19:20|14361.14|14361.14|14360.32|14360.32|14361.14|14361.14|14360.32|14360.32|0
1646234370000|2022-03-02 15:19:30|14359.88|14359.88|14354.45|14354.45|14359.88|14359.88|14354.45|14354.45|0
1646234380000|2022-03-02 15:19:40|14353.46|14353.46|14353.46|14353.46|14353.46|14353.46|14353.46|14353.46|0
1646234390000|2022-03-02 15:19:50|14351.63|14351.63|14351.63|14351.63|14351.63|14351.63|14351.63|14351.63|0
1646234410000|2022-03-02 15:20:10|14350.2|14350.2|14354.33|14354.33|14354.33|14354.33|14350.2|14350.2|0
1646234420000|2022-03-02 15:20:20|14356.12|14356.12|14355.3|14355.3|14356.12|14356.12|14355.3|14355.3|0
1646234430000|2022-03-02 15:20:30|14354.7|14354.7|14354.7|14354.7|14354.7|14354.7|14354.7|14354.7|0
1646234440000|2022-03-02 15:20:40|14353.91|14353.91|14353.91|14353.91|14353.91|14353.91|14353.91|14353.91|0
1646234450000|2022-03-02 15:20:50|14351.17|14351.17|14350.77|14350.77|14351.17|14351.17|14350.77|14350.77|0
1646234460000|2022-03-02 15:21:00|14345.69|14345.69|14341.81|14341.81|14345.69|14345.69|14341.81|14341.81|0
1646234470000|2022-03-02 15:21:10|14342.63|14342.63|14343.45|14343.45|14343.45|14343.45|14342.63|14342.63|0
1646234480000|2022-03-02 15:21:20|14342.01|14342.01|14345.44|14345.44|14345.44|14345.44|14342.01|14342.01|0
1646234490000|2022-03-02 15:21:30|14348.18|14348.18|14355.37|14355.37|14355.37|14355.37|14348.18|14348.18|0
1646234500000|2022-03-02 15:21:40|14356.28|14356.28|14356.28|14356.28|14356.28|14356.28|14356.28|14356.28|0
1646234510000|2022-03-02 15:21:50|14355.47|14355.47|14352.42|14352.42|14355.47|14355.47|14352.42|14352.42|0
1646234540000|2022-03-02 15:22:20|14350.59|14350.59|14350.61|14350.61|14351.6|14351.6|14350.59|14350.59|0
1646234550000|2022-03-02 15:22:30|14350.41|14350.41|14350.81|14350.81|14350.81|14350.81|14347.54|14347.54|0
1646234560000|2022-03-02 15:22:40|14351.63|14351.63|14353.27|14353.27|14353.27|14353.27|14351.63|14351.63|0
1646234570000|2022-03-02 15:22:50|14351.83|14351.83|14349.78|14349.78|14351.83|14351.83|14349.78|14349.78|0
1646234580000|2022-03-02 15:23:00|14351.42|14351.42|14352.41|14352.41|14352.41|14352.41|14351.42|14351.42|0
1646234600000|2022-03-02 15:23:20|14352.21|14352.21|14350.77|14350.77|14352.21|14352.21|14349.34|14349.34|0
1646234610000|2022-03-02 15:23:30|14353.64|14353.64|14351.23|14351.23|14353.64|14353.64|14351.23|14351.23|0
1646234620000|2022-03-02 15:23:40|14354.1|14354.1|14351.16|14351.16|14354.1|14354.1|14351.16|14351.16|0
1646234630000|2022-03-02 15:23:50|14350.76|14350.76|14346.83|14346.83|14350.76|14350.76|14346.83|14346.83|0
1646234640000|2022-03-02 15:24:00|14346.01|14346.01|14345.19|14345.19|14346.01|14346.01|14345.19|14345.19|0
1646234650000|2022-03-02 15:24:10|14344.74|14344.74|14340.32|14340.32|14344.74|14344.74|14340.32|14340.32|0
1646234660000|2022-03-02 15:24:20|14337.45|14337.45|14337.45|14337.45|14337.45|14337.45|14337.45|14337.45|0
1646234670000|2022-03-02 15:24:30|14340.32|14340.32|14341.14|14341.14|14341.14|14341.14|14340.32|14340.32|0
1646234680000|2022-03-02 15:24:40|14340.11|14340.11|14342.13|14342.13|14342.69|14342.69|14340.11|14340.11|0
1646234690000|2022-03-02 15:24:50|14341.32|14341.32|14340.9|14340.9|14341.32|14341.32|14340.29|14340.29|0
1646234700000|2022-03-02 15:25:00|14340.43|14340.43|14340.43|14340.43|14340.43|14340.43|14340.43|14340.43|0
1646234710000|2022-03-02 15:25:10|14340.99|14340.99|14339.16|14339.16|14340.99|14340.99|14339.16|14339.16|0
1646234720000|2022-03-02 15:25:20|14337.73|14337.73|14338.34|14338.34|14338.34|14338.34|14336.91|14336.91|0
1646234730000|2022-03-02 15:25:30|14337.75|14337.75|14337.95|14337.95|14337.95|14337.95|14337.75|14337.75|0
1646234740000|2022-03-02 15:25:40|14337.4|14337.4|14343.93|14343.93|14343.93|14343.93|14337.4|14337.4|0
1646234750000|2022-03-02 15:25:50|14342.81|14342.81|14342.81|14342.81|14342.81|14342.81|14342.81|14342.81|0
1646234760000|2022-03-02 15:26:00|14342|14342|14342|14342|14342|14342|14342|14342|0
1646234770000|2022-03-02 15:26:10|14343.43|14343.43|14343.43|14343.43|14343.43|14343.43|14343.43|14343.43|0
1646234780000|2022-03-02 15:26:20|14342.96|14342.96|14342.96|14342.96|14342.96|14342.96|14342.96|14342.96|0
1646234810000|2022-03-02 15:26:50|14342.14|14342.14|14337.9|14337.9|14342.14|14342.14|14337.9|14337.9|0
1646234820000|2022-03-02 15:27:00|14336.46|14336.46|14327.76|14327.76|14336.46|14336.46|14326.33|14326.33|0
1646234830000|2022-03-02 15:27:10|14327.56|14327.56|14328.83|14328.83|14328.83|14328.83|14327.56|14327.56|0
1646234840000|2022-03-02 15:27:20|14327.91|14327.91|14327.91|14327.91|14327.91|14327.91|14327.91|14327.91|0
1646234860000|2022-03-02 15:27:40|14326.28|14326.28|14324.91|14324.91|14326.28|14326.28|14324.91|14324.91|0
1646234870000|2022-03-02 15:27:50|14324.09|14324.09|14324.09|14324.09|14324.09|14324.09|14324.09|14324.09|0
1646234880000|2022-03-02 15:28:00|14325|14325|14338.63|14338.63|14338.63|14338.63|14325|14325|0
1646234890000|2022-03-02 15:28:10|14338.84|14338.84|14357.67|14357.67|14363.55|14363.55|14338.84|14338.84|0
1646234900000|2022-03-02 15:28:20|14355.57|14355.57|14351.97|14351.97|14355.57|14355.57|14351.97|14351.97|0
1646234910000|2022-03-02 15:28:30|14351.15|14351.15|14360.9|14360.9|14360.96|14360.96|14349.32|14349.32|0
1646234920000|2022-03-02 15:28:40|14359.98|14359.98|14360.36|14360.36|14360.36|14360.36|14355.88|14355.88|0
1646234930000|2022-03-02 15:28:50|14359.54|14359.54|14361.01|14361.01|14361.61|14361.61|14357.51|14357.51|0
1646234940000|2022-03-02 15:29:00|14359.34|14359.34|14362.8|14362.8|14362.8|14362.8|14359.34|14359.34|0
1646234950000|2022-03-02 15:29:10|14365.82|14365.82|14371.72|14371.72|14371.92|14371.92|14365.82|14365.82|0
1646234960000|2022-03-02 15:29:20|14371.93|14371.93|14372.13|14372.13|14372.13|14372.13|14371.93|14371.93|0
1646234970000|2022-03-02 15:29:30|14371.73|14371.73|14380.1|14380.1|14380.1|14380.1|14371.34|14371.34|0
1646234980000|2022-03-02 15:29:40|14379.28|14379.28|14380.72|14380.72|14380.72|14380.72|14377.65|14377.65|0
1646234990000|2022-03-02 15:29:50|14378.89|14378.89|14378.59|14378.59|14379.5|14379.5|14378.39|14378.39|0
1646235000000|2022-03-02 15:30:00|14376.14|14376.14|14372.81|14372.81|14376.14|14376.14|14372.81|14372.81|0
1646235010000|2022-03-02 15:30:10|14373.72|14373.72|14375.46|14375.46|14375.46|14375.46|14373.72|14373.72|0
1646235020000|2022-03-02 15:30:20|14374.04|14374.04|14371.22|14371.22|14374.04|14374.04|14371.22|14371.22|0
1646235030000|2022-03-02 15:30:30|14369.79|14369.79|14363.43|14363.43|14369.79|14369.79|14363.43|14363.43|0
1646235040000|2022-03-02 15:30:40|14362.52|14362.52|14359.42|14359.42|14363.34|14363.34|14359.42|14359.42|0
1646235050000|2022-03-02 15:30:50|14358.95|14358.95|14348.58|14348.58|14358.95|14358.95|14348.58|14348.58|0
1646235060000|2022-03-02 15:31:00|14349.4|14349.4|14352.11|14352.11|14352.11|14352.11|14349.4|14349.4|0
1646235070000|2022-03-02 15:31:10|14352.93|14352.93|14354.37|14354.37|14355.18|14355.18|14352.93|14352.93|0
1646235090000|2022-03-02 15:31:30|14351.5|14351.5|14350.08|14350.08|14351.5|14351.5|14348.65|14348.65|0
1646235100000|2022-03-02 15:31:40|14350.56|14350.56|14343.17|14343.17|14350.56|14350.56|14343.17|14343.17|0
1646235110000|2022-03-02 15:31:50|14344.17|14344.17|14346.7|14346.7|14348.15|14348.15|14344.17|14344.17|0
1646235120000|2022-03-02 15:32:00|14347.52|14347.52|14348.33|14348.33|14348.33|14348.33|14347.52|14347.52|0
1646235130000|2022-03-02 15:32:10|14349.77|14349.77|14347.86|14347.86|14349.77|14349.77|14347.86|14347.86|0
1646235140000|2022-03-02 15:32:20|14347.05|14347.05|14343.98|14343.98|14347.05|14347.05|14343.98|14343.98|0
1646235160000|2022-03-02 15:32:40|14343.56|14343.56|14343.36|14343.36|14343.56|14343.56|14343.36|14343.36|0
1646235170000|2022-03-02 15:32:50|14345.03|14345.03|14349.79|14349.79|14349.79|14349.79|14345.03|14345.03|0
1646235180000|2022-03-02 15:33:00|14348.36|14348.36|14348.36|14348.36|14348.36|14348.36|14348.36|14348.36|0
1646235190000|2022-03-02 15:33:10|14351.23|14351.23|14350.93|14350.93|14351.75|14351.75|14350.83|14350.83|0
1646235200000|2022-03-02 15:33:20|14351.84|14351.84|14351.4|14351.4|14352.99|14352.99|14351.35|14351.35|0
1646235210000|2022-03-02 15:33:30|14350.48|14350.48|14357.51|14357.51|14358.94|14358.94|14350.48|14350.48|0
1646235220000|2022-03-02 15:33:40|14358.94|14358.94|14371.99|14371.99|14373.42|14373.42|14358.94|14358.94|0
1646235230000|2022-03-02 15:33:50|14372.93|14372.93|14374.85|14374.85|14375.66|14375.66|14371.58|14371.58|0
1646235240000|2022-03-02 15:34:00|14375.07|14375.07|14375.07|14375.07|14375.07|14375.07|14375.07|14375.07|0
1646235250000|2022-03-02 15:34:10|14375.96|14375.96|14382.87|14382.87|14382.87|14382.87|14375.96|14375.96|0
1646235260000|2022-03-02 15:34:20|14382.05|14382.05|14382.05|14382.05|14382.05|14382.05|14382.05|14382.05|0
1646235290000|2022-03-02 15:34:50|14374.88|14374.88|14377.15|14377.15|14377.75|14377.75|14374.88|14374.88|0
1646235300000|2022-03-02 15:35:00|14375.72|14375.72|14373.89|14373.89|14375.72|14375.72|14373.89|14373.89|0
1646235310000|2022-03-02 15:35:10|14374.71|14374.71|14371.17|14371.17|14374.71|14374.71|14371.17|14371.17|0
1646235320000|2022-03-02 15:35:20|14372.08|14372.08|14371.47|14371.47|14372.08|14372.08|14370.65|14370.65|0
1646235330000|2022-03-02 15:35:30|14371.94|14371.94|14372.91|14372.91|14372.91|14372.91|14371.48|14371.48|0
1646235340000|2022-03-02 15:35:40|14373.73|14373.73|14377.37|14377.37|14377.37|14377.37|14373.73|14373.73|0
1646235350000|2022-03-02 15:35:50|14378.19|14378.19|14376.55|14376.55|14378.19|14378.19|14376.55|14376.55|0
1646235360000|2022-03-02 15:36:00|14375.36|14375.36|14374.69|14374.69|14375.36|14375.36|14374.69|14374.69|0
1646235370000|2022-03-02 15:36:10|14374.13|14374.13|14370.05|14370.05|14374.13|14374.13|14367.44|14367.44|0
1646235380000|2022-03-02 15:36:20|14370.87|14370.87|14381.93|14381.93|14383.32|14383.32|14370.87|14370.87|0
1646235390000|2022-03-02 15:36:30|14383.12|14383.12|14383.35|14383.35|14383.35|14383.35|14383.12|14383.12|0
1646235400000|2022-03-02 15:36:40|14383.82|14383.82|14384.29|14384.29|14384.29|14384.29|14383.82|14383.82|0
1646235410000|2022-03-02 15:36:50|14382.85|14382.85|14378.55|14378.55|14382.85|14382.85|14378.55|14378.55|0
1646235420000|2022-03-02 15:37:00|14379.02|14379.02|14379.62|14379.62|14379.62|14379.62|14377.59|14377.59|0
1646235430000|2022-03-02 15:37:10|14378.82|14378.82|14387.13|14387.13|14387.13|14387.13|14378.82|14378.82|0
1646235440000|2022-03-02 15:37:20|14388.07|14388.07|14388.07|14388.07|14388.07|14388.07|14388.07|14388.07|0
1646235450000|2022-03-02 15:37:30|14386.63|14386.63|14381.14|14381.14|14386.63|14386.63|14380.7|14380.7|0
1646235460000|2022-03-02 15:37:40|14379.7|14379.7|14379.7|14379.7|14379.7|14379.7|14379.7|14379.7|0
1646235470000|2022-03-02 15:37:50|14382.57|14382.57|14377.81|14377.81|14382.57|14382.57|14377.81|14377.81|0
1646235480000|2022-03-02 15:38:00|14376.99|14376.99|14376.52|14376.52|14376.99|14376.99|14376.05|14376.05|0
1646235490000|2022-03-02 15:38:10|14375.96|14375.96|14375.2|14375.2|14376.17|14376.17|14375.2|14375.2|0
1646235500000|2022-03-02 15:38:20|14373.77|14373.77|14374.56|14374.56|14374.56|14374.56|14373.77|14373.77|0
1646235520000|2022-03-02 15:38:40|14373.13|14373.13|14374.56|14374.56|14376|14376|14373.13|14373.13|0
1646235530000|2022-03-02 15:38:50|14375.68|14375.68|14375.77|14375.77|14375.77|14375.77|14375.68|14375.68|0
1646235540000|2022-03-02 15:39:00|14376.59|14376.59|14378.42|14378.42|14378.42|14378.42|14376.59|14376.59|0
1646235550000|2022-03-02 15:39:10|14378.21|14378.21|14376.37|14376.37|14378.21|14378.21|14376.37|14376.37|0
1646235560000|2022-03-02 15:39:20|14374.54|14374.54|14374.33|14374.33|14374.54|14374.54|14374.33|14374.33|0
1646235570000|2022-03-02 15:39:30|14371.47|14371.47|14370.65|14370.65|14371.47|14371.47|14370.65|14370.65|0
1646235580000|2022-03-02 15:39:40|14372.48|14372.48|14375.64|14375.64|14375.64|14375.64|14372.48|14372.48|0
1646235590000|2022-03-02 15:39:50|14377.08|14377.08|14379.34|14379.34|14379.34|14379.34|14376.95|14376.95|0
1646235600000|2022-03-02 15:40:00|14379.54|14379.54|14386.7|14386.7|14386.7|14386.7|14379.54|14379.54|0
1646235610000|2022-03-02 15:40:10|14389.57|14389.57|14396.56|14396.56|14396.56|14396.56|14389.57|14389.57|0
1646235620000|2022-03-02 15:40:20|14396.11|14396.11|14392.91|14392.91|14396.11|14396.11|14391.48|14391.48|0
1646235630000|2022-03-02 15:40:30|14391.5|14391.5|14384.98|14384.98|14391.5|14391.5|14384.98|14384.98|0
1646235640000|2022-03-02 15:40:40|14384.18|14384.18|14381.06|14381.06|14384.18|14384.18|14380.58|14380.58|0
1646235650000|2022-03-02 15:40:50|14380.86|14380.86|14380.86|14380.86|14380.86|14380.86|14380.86|14380.86|0
1646235660000|2022-03-02 15:41:00|14375.12|14375.12|14371.78|14371.78|14375.83|14375.83|14371.78|14371.78|0
1646235670000|2022-03-02 15:41:10|14372.25|14372.25|14369.73|14369.73|14372.6|14372.6|14369.73|14369.73|0
1646235680000|2022-03-02 15:41:20|14363.25|14363.25|14363.04|14363.04|14363.25|14363.25|14363.04|14363.04|0
1646235710000|2022-03-02 15:41:50|14362.23|14362.23|14363.87|14363.87|14363.87|14363.87|14361.82|14361.82|0
1646235720000|2022-03-02 15:42:00|14363.27|14363.27|14363.27|14363.27|14363.27|14363.27|14363.27|14363.27|0
1646235730000|2022-03-02 15:42:10|14361.84|14361.84|14363.65|14363.65|14363.65|14363.65|14361.84|14361.84|0
1646235750000|2022-03-02 15:42:30|14363.05|14363.05|14363.05|14363.05|14363.05|14363.05|14363.05|14363.05|0
1646235760000|2022-03-02 15:42:40|14361.22|14361.22|14361.22|14361.22|14361.22|14361.22|14361.22|14361.22|0
1646235770000|2022-03-02 15:42:50|14359.79|14359.79|14359.79|14359.79|14359.79|14359.79|14359.79|14359.79|0
1646235780000|2022-03-02 15:43:00|14358.35|14358.35|14357.74|14357.74|14360.61|14360.61|14356.3|14356.3|0
1646235790000|2022-03-02 15:43:10|14356.94|14356.94|14356.93|14356.93|14356.94|14356.94|14356.46|14356.46|0
1646235800000|2022-03-02 15:43:20|14358.76|14358.76|14357.33|14357.33|14358.76|14358.76|14357.33|14357.33|0
1646235810000|2022-03-02 15:43:30|14355.5|14355.5|14355.04|14355.04|14355.5|14355.5|14355.04|14355.04|0
1646235820000|2022-03-02 15:43:40|14353.61|14353.61|14355.04|14355.04|14355.04|14355.04|14353.61|14353.61|0
1646235830000|2022-03-02 15:43:50|14356.48|14356.48|14358.27|14358.27|14359.5|14359.5|14356.48|14356.48|0
1646235840000|2022-03-02 15:44:00|14358.83|14358.83|14363.32|14363.32|14363.32|14363.32|14358.83|14358.83|0
1646235880000|2022-03-02 15:44:40|14362.76|14362.76|14358|14358|14363.89|14363.89|14358|14358|0
1646235900000|2022-03-02 15:45:00|14358.92|14358.92|14357.92|14357.92|14358.92|14358.92|14357.92|14357.92|0
1646235910000|2022-03-02 15:45:10|14357.72|14357.72|14357.72|14357.72|14357.72|14357.72|14357.72|14357.72|0
1646235920000|2022-03-02 15:45:20|14358.63|14358.63|14358.63|14358.63|14358.63|14358.63|14358.63|14358.63|0
1646235930000|2022-03-02 15:45:30|14359.55|14359.55|14342.32|14342.32|14360.46|14360.46|14342.32|14342.32|0
1646235940000|2022-03-02 15:45:40|14338.01|14338.01|14338.01|14338.01|14338.01|14338.01|14338.01|14338.01|0
1646235950000|2022-03-02 15:45:50|14337.2|14337.2|14338.63|14338.63|14340.04|14340.04|14337.2|14337.2|0
1646235960000|2022-03-02 15:46:00|14338.07|14338.07|14336.49|14336.49|14338.07|14338.07|14336.49|14336.49|0
1646235970000|2022-03-02 15:46:10|14335.55|14335.55|14336.62|14336.62|14338.06|14338.06|14333.67|14333.67|0
1646235980000|2022-03-02 15:46:20|14336.83|14336.83|14334.33|14334.33|14336.83|14336.83|14333.86|14333.86|0
1646235990000|2022-03-02 15:46:30|14332.54|14332.54|14330.15|14330.15|14332.74|14332.74|14330.15|14330.15|0
1646236000000|2022-03-02 15:46:40|14329.68|14329.68|14329.68|14329.68|14329.68|14329.68|14329.68|14329.68|0
1646236010000|2022-03-02 15:46:50|14330.15|14330.15|14330.17|14330.17|14330.17|14330.17|14329.7|14329.7|0
1646236020000|2022-03-02 15:47:00|14330.37|14330.37|14333.32|14333.32|14333.72|14333.72|14330.37|14330.37|0
1646236030000|2022-03-02 15:47:10|14336.19|14336.19|14336.66|14336.66|14336.66|14336.66|14336.19|14336.19|0
1646236040000|2022-03-02 15:47:20|14336.87|14336.87|14343.7|14343.7|14343.74|14343.74|14336.87|14336.87|0
1646236050000|2022-03-02 15:47:30|14342.9|14342.9|14345.19|14345.19|14345.19|14345.19|14342.9|14342.9|0
1646236060000|2022-03-02 15:47:40|14346.11|14346.11|14346.99|14346.99|14348.39|14348.39|14346.11|14346.11|0
1646236080000|2022-03-02 15:48:00|14347.41|14347.41|14348.4|14348.4|14348.4|14348.4|14347.41|14347.41|0
1646236090000|2022-03-02 15:48:10|14346.96|14346.96|14336.28|14336.28|14346.96|14346.96|14334.85|14334.85|0
1646236100000|2022-03-02 15:48:20|14334.85|14334.85|14340.56|14340.56|14340.56|14340.56|14334.85|14334.85|0
1646236110000|2022-03-02 15:48:30|14342|14342|14343.63|14343.63|14343.63|14343.63|14342|14342|0
1646236120000|2022-03-02 15:48:40|14344.55|14344.55|14343.53|14343.53|14346.4|14346.4|14343.53|14343.53|0
1646236130000|2022-03-02 15:48:50|14342.59|14342.59|14342.59|14342.59|14342.59|14342.59|14342.59|14342.59|0
1646236140000|2022-03-02 15:49:00|14343.18|14343.18|14336.8|14336.8|14344.18|14344.18|14336.8|14336.8|0
1646236150000|2022-03-02 15:49:10|14338.24|14338.24|14338.24|14338.24|14338.24|14338.24|14338.24|14338.24|0
1646236160000|2022-03-02 15:49:20|14337.25|14337.25|14324.53|14324.53|14337.25|14337.25|14324.53|14324.53|0
1646236180000|2022-03-02 15:49:40|14317.88|14317.88|14313.49|14313.49|14317.88|14317.88|14313.49|14313.49|0
1646236190000|2022-03-02 15:49:50|14313.09|14313.09|14312.98|14312.98|14313.09|14313.09|14312.06|14312.06|0
1646236200000|2022-03-02 15:50:00|14312.53|14312.53|14311.93|14311.93|14312.53|14312.53|14311.93|14311.93|0
1646236210000|2022-03-02 15:50:10|14309.19|14309.19|14307.97|14307.97|14309.19|14309.19|14306.32|14306.32|0
1646236230000|2022-03-02 15:50:30|14307.15|14307.15|14310.63|14310.63|14310.63|14310.63|14306.32|14306.32|0
1646236240000|2022-03-02 15:50:40|14310.43|14310.43|14305.7|14305.7|14310.43|14310.43|14305.7|14305.7|0
1646236250000|2022-03-02 15:50:50|14306.52|14306.52|14306.52|14306.52|14306.52|14306.52|14306.52|14306.52|0
1646236260000|2022-03-02 15:51:00|14309.39|14309.39|14313.66|14313.66|14315.55|14315.55|14309.39|14309.39|0
1646236270000|2022-03-02 15:51:10|14316.11|14316.11|14316.11|14316.11|14316.11|14316.11|14316.11|14316.11|0
1646236280000|2022-03-02 15:51:20|14317.1|14317.1|14315.67|14315.67|14317.1|14317.1|14315.67|14315.67|0
1646236300000|2022-03-02 15:51:40|14317.1|14317.1|14317.1|14317.1|14317.1|14317.1|14317.1|14317.1|0
1646236310000|2022-03-02 15:51:50|14316.19|14316.19|14314.08|14314.08|14316.19|14316.19|14314.08|14314.08|0
1646236330000|2022-03-02 15:52:10|14310.74|14310.74|14307.56|14307.56|14310.74|14310.74|14307.12|14307.12|0
1646236340000|2022-03-02 15:52:20|14308.03|14308.03|14306|14306|14308.03|14308.03|14306|14306|0
1646236350000|2022-03-02 15:52:30|14305.4|14305.4|14305.4|14305.4|14305.4|14305.4|14305.4|14305.4|0
1646236370000|2022-03-02 15:52:50|14306.32|14306.32|14319.31|14319.31|14320.29|14320.29|14306.32|14306.32|0
1646236380000|2022-03-02 15:53:00|14321.14|14321.14|14321.14|14321.14|14321.14|14321.14|14321.14|14321.14|0
1646236390000|2022-03-02 15:53:10|14322.55|14322.55|14321.12|14321.12|14322.55|14322.55|14321.12|14321.12|0
1646236400000|2022-03-02 15:53:20|14323.57|14323.57|14323.36|14323.36|14323.57|14323.57|14323.36|14323.36|0
1646236410000|2022-03-02 15:53:30|14320.52|14320.52|14319.6|14319.6|14320.52|14320.52|14319.6|14319.6|0
1646236420000|2022-03-02 15:53:40|14319|14319|14313.68|14313.68|14319|14319|14313.68|14313.68|0
1646236430000|2022-03-02 15:53:50|14313.47|14313.47|14298.62|14298.62|14313.47|14313.47|14298.62|14298.62|0
1646236440000|2022-03-02 15:54:00|14299.81|14299.81|14288.7|14288.7|14299.81|14299.81|14288.3|14288.3|0
1646236450000|2022-03-02 15:54:10|14289.81|14289.81|14284.76|14284.76|14291.32|14291.32|14284.76|14284.76|0
1646236460000|2022-03-02 15:54:20|14282.21|14282.21|14277.18|14277.18|14282.21|14282.21|14277.18|14277.18|0
1646236470000|2022-03-02 15:54:30|14278|14278|14278.82|14278.82|14279.29|14279.29|14278|14278|0
1646236480000|2022-03-02 15:54:40|14275.95|14275.95|14272.31|14272.31|14275.95|14275.95|14272.31|14272.31|0
1646236490000|2022-03-02 15:54:50|14265.14|14265.14|14269.44|14269.44|14269.44|14269.44|14265.14|14265.14|0
1646236500000|2022-03-02 15:55:00|14270.88|14270.88|14272.31|14272.31|14272.31|14272.31|14270.88|14270.88|0
1646236510000|2022-03-02 15:55:10|14268.01|14268.01|14268.92|14268.92|14268.92|14268.92|14268.01|14268.01|0
1646236520000|2022-03-02 15:55:20|14269.48|14269.48|14270.67|14270.67|14270.67|14270.67|14269.48|14269.48|0
1646236530000|2022-03-02 15:55:30|14270.47|14270.47|14270.47|14270.47|14270.47|14270.47|14270.47|14270.47|0
1646236540000|2022-03-02 15:55:40|14269.03|14269.03|14270.17|14270.17|14270.17|14270.17|14269.03|14269.03|0
1646236550000|2022-03-02 15:55:50|14270.73|14270.73|14270.73|14270.73|14270.73|14270.73|14270.73|14270.73|0
1646236560000|2022-03-02 15:56:00|14270.17|14270.17|14268.47|14268.47|14270.17|14270.17|14265.69|14265.69|0
1646236570000|2022-03-02 15:56:10|14269.91|14269.91|14269.86|14269.86|14269.91|14269.91|14269.45|14269.45|0
1646236580000|2022-03-02 15:56:20|14269.04|14269.04|14269.04|14269.04|14269.04|14269.04|14269.04|14269.04|0
1646236600000|2022-03-02 15:56:40|14269.51|14269.51|14271.25|14271.25|14271.25|14271.25|14269.51|14269.51|0
1646236610000|2022-03-02 15:56:50|14269.81|14269.81|14269.81|14269.81|14269.81|14269.81|14269.81|14269.81|0
1646236620000|2022-03-02 15:57:00|14270.81|14270.81|14279.27|14279.27|14279.27|14279.27|14270.81|14270.81|0
1646236630000|2022-03-02 15:57:10|14280.7|14280.7|14289.98|14289.98|14289.98|14289.98|14280.7|14280.7|0
1646236640000|2022-03-02 15:57:20|14291.39|14291.39|14295.19|14295.19|14295.19|14295.19|14291.39|14291.39|0
1646236650000|2022-03-02 15:57:30|14294.72|14294.72|14309.22|14309.22|14309.22|14309.22|14294.72|14294.72|0
1646236670000|2022-03-02 15:57:50|14309.44|14309.44|14309.44|14309.44|14309.44|14309.44|14309.44|14309.44|0
1646236680000|2022-03-02 15:58:00|14317.01|14317.01|14315.57|14315.57|14317.01|14317.01|14315.57|14315.57|0
1646236690000|2022-03-02 15:58:10|14318.44|14318.44|14326.41|14326.41|14326.41|14326.41|14318.44|14318.44|0
1646236700000|2022-03-02 15:58:20|14327.83|14327.83|14325.57|14325.57|14328.44|14328.44|14325.57|14325.57|0
1646236710000|2022-03-02 15:58:30|14324.76|14324.76|14324.76|14324.76|14324.76|14324.76|14324.76|14324.76|0
1646236720000|2022-03-02 15:58:40|14325.37|14325.37|14321.61|14321.61|14325.37|14325.37|14321.61|14321.61|0
1646236730000|2022-03-02 15:58:50|14322.07|14322.07|14316.73|14316.73|14322.07|14322.07|14316.73|14316.73|0
1646236740000|2022-03-02 15:59:00|14311|14311|14311.59|14311.59|14311.59|14311.59|14310.08|14310.08|0
1646236750000|2022-03-02 15:59:10|14312.98|14312.98|14312.78|14312.78|14312.98|14312.98|14312.78|14312.78|0
1646236760000|2022-03-02 15:59:20|14311.96|14311.96|14311.96|14311.96|14311.96|14311.96|14311.96|14311.96|0
1646236770000|2022-03-02 15:59:30|14305.1|14305.1|14298.92|14298.92|14305.1|14305.1|14298.92|14298.92|0
1646236780000|2022-03-02 15:59:40|14299.39|14299.39|14298.47|14298.47|14299.39|14299.39|14298.47|14298.47|0
1646236790000|2022-03-02 15:59:50|14297.04|14297.04|14298.23|14298.23|14298.23|14298.23|14297.04|14297.04|0
1646236810000|2022-03-02 16:00:10|14299.67|14299.67|14307.7|14307.7|14307.7|14307.7|14298.85|14298.85|0
1646236820000|2022-03-02 16:00:20|14306.88|14306.88|14306.88|14306.88|14306.88|14306.88|14306.88|14306.88|0
1646236830000|2022-03-02 16:00:30|14305.49|14305.49|14302.9|14302.9|14305.49|14305.49|14302.9|14302.9|0
1646236840000|2022-03-02 16:00:40|14304.34|14304.34|14304.34|14304.34|14304.34|14304.34|14304.34|14304.34|0
1646236850000|2022-03-02 16:00:50|14303.87|14303.87|14303.87|14303.87|14303.87|14303.87|14303.87|14303.87|0
1646236860000|2022-03-02 16:01:00|14299.88|14299.88|14299.26|14299.26|14302.13|14302.13|14299.26|14299.26|0
1646236870000|2022-03-02 16:01:10|14298.79|14298.79|14296.34|14296.34|14298.79|14298.79|14296.34|14296.34|0
1646236880000|2022-03-02 16:01:20|14293.59|14293.59|14293.59|14293.59|14293.59|14293.59|14293.59|14293.59|0
1646236890000|2022-03-02 16:01:30|14295.03|14295.03|14295.03|14295.03|14295.03|14295.03|14295.03|14295.03|0
1646236900000|2022-03-02 16:01:40|14295.49|14295.49|14294.67|14294.67|14295.49|14295.49|14294.67|14294.67|0
1646236910000|2022-03-02 16:01:50|14293.23|14293.23|14294.71|14294.71|14294.71|14294.71|14293.23|14293.23|0
1646236920000|2022-03-02 16:02:00|14295.15|14295.15|14297.42|14297.42|14297.42|14297.42|14295.15|14295.15|0
1646236930000|2022-03-02 16:02:10|14296.95|14296.95|14296.55|14296.55|14297.15|14297.15|14296.55|14296.55|0
1646236940000|2022-03-02 16:02:20|14297.37|14297.37|14341.11|14341.11|14341.11|14341.11|14297.37|14297.37|0
1646236950000|2022-03-02 16:02:30|14341.36|14341.36|14347.02|14347.02|14347.02|14347.02|14339.85|14339.85|0
1646236960000|2022-03-02 16:02:40|14346.21|14346.21|14333.88|14333.88|14346.21|14346.21|14333.88|14333.88|0
1646236970000|2022-03-02 16:02:50|14334.8|14334.8|14338.84|14338.84|14338.84|14338.84|14334.8|14334.8|0
1646236980000|2022-03-02 16:03:00|14340.72|14340.72|14382.1|14382.1|14382.1|14382.1|14340.72|14340.72|0
1646236990000|2022-03-02 16:03:10|14379.24|14379.24|14379.17|14379.17|14380.63|14380.63|14376.55|14376.55|0
1646237000000|2022-03-02 16:03:20|14381.62|14381.62|14381.62|14381.62|14381.62|14381.62|14381.62|14381.62|0
1646237010000|2022-03-02 16:03:30|14382.09|14382.09|14375.93|14375.93|14382.09|14382.09|14375.93|14375.93|0
1646237020000|2022-03-02 16:03:40|14375.32|14375.32|14371.01|14371.01|14375.32|14375.32|14371.01|14371.01|0
1646237030000|2022-03-02 16:03:50|14370.79|14370.79|14373.27|14373.27|14373.27|14373.27|14369.45|14369.45|0
1646237040000|2022-03-02 16:04:00|14376.14|14376.14|14377.46|14377.46|14378.89|14378.89|14376.02|14376.02|0
1646237050000|2022-03-02 16:04:10|14378.89|14378.89|14379.81|14379.81|14379.81|14379.81|14378.89|14378.89|0
1646237060000|2022-03-02 16:04:20|14377.98|14377.98|14377.6|14377.6|14380.08|14380.08|14377.6|14377.6|0
1646237070000|2022-03-02 16:04:30|14375.77|14375.77|14368.82|14368.82|14375.77|14375.77|14367.87|14367.87|0
1646237080000|2022-03-02 16:04:40|14370.55|14370.55|14371.37|14371.37|14371.37|14371.37|14367.68|14367.68|0
1646237090000|2022-03-02 16:04:50|14368.5|14368.5|14367.58|14367.58|14368.5|14368.5|14367.58|14367.58|0
1646237100000|2022-03-02 16:05:00|14367.99|14367.99|14370.86|14370.86|14372.3|14372.3|14367.99|14367.99|0
1646237110000|2022-03-02 16:05:10|14370.04|14370.04|14369.7|14369.7|14370.86|14370.86|14360.57|14360.57|0
1646237120000|2022-03-02 16:05:20|14367.25|14367.25|14364.67|14364.67|14367.25|14367.25|14364.38|14364.38|0
1646237140000|2022-03-02 16:05:40|14365.59|14365.59|14362.11|14362.11|14365.59|14365.59|14362.11|14362.11|0
1646237150000|2022-03-02 16:05:50|14360.67|14360.67|14360.67|14360.67|14360.67|14360.67|14360.67|14360.67|0
1646237160000|2022-03-02 16:06:00|14359.24|14359.24|14365.63|14365.63|14365.63|14365.63|14357.8|14357.8|0
1646237170000|2022-03-02 16:06:10|14366.42|14366.42|14371.95|14371.95|14371.95|14371.95|14366.22|14366.22|0
1646237180000|2022-03-02 16:06:20|14372.41|14372.41|14383.08|14383.08|14383.08|14383.08|14372.41|14372.41|0
1646237190000|2022-03-02 16:06:30|14384.49|14384.49|14386.12|14386.12|14386.32|14386.32|14384.49|14384.49|0
1646237200000|2022-03-02 16:06:40|14386.74|14386.74|14381.64|14381.64|14386.95|14386.95|14380.63|14380.63|0
1646237210000|2022-03-02 16:06:50|14381.25|14381.25|14380.01|14380.01|14381.84|14381.84|14380.01|14380.01|0
1646237220000|2022-03-02 16:07:00|14378.58|14378.58|14376.13|14376.13|14378.58|14378.58|14376.13|14376.13|0
1646237240000|2022-03-02 16:07:20|14376.33|14376.33|14380.09|14380.09|14380.09|14380.09|14375.73|14375.73|0
1646237250000|2022-03-02 16:07:30|14381.28|14381.28|14381.26|14381.26|14381.48|14381.48|14380.66|14380.66|0
1646237260000|2022-03-02 16:07:40|14380.86|14380.86|14373.98|14373.98|14380.86|14380.86|14373.98|14373.98|0
1646237270000|2022-03-02 16:07:50|14373.16|14373.16|14370.89|14370.89|14373.63|14373.63|14370.89|14370.89|0
1646237280000|2022-03-02 16:08:00|14370.49|14370.49|14361.29|14361.29|14370.49|14370.49|14361.29|14361.29|0
1646237290000|2022-03-02 16:08:10|14360.74|14360.74|14364.94|14364.94|14364.94|14364.94|14360.74|14360.74|0
1646237300000|2022-03-02 16:08:20|14366.58|14366.58|14368.09|14368.09|14368.09|14368.09|14366.58|14366.58|0
1646237310000|2022-03-02 16:08:30|14367.89|14367.89|14366.62|14366.62|14368.83|14368.83|14366.62|14366.62|0
1646237330000|2022-03-02 16:08:50|14367.53|14367.53|14367.06|14367.06|14367.53|14367.53|14364.19|14364.19|0
1646237340000|2022-03-02 16:09:00|14368.49|14368.49|14370.75|14370.75|14370.75|14370.75|14368.49|14368.49|0
1646237350000|2022-03-02 16:09:10|14371.56|14371.56|14368.57|14368.57|14373.27|14373.27|14368.57|14368.57|0
1646237360000|2022-03-02 16:09:20|14367.78|14367.78|14367.78|14367.78|14367.78|14367.78|14367.78|14367.78|0
1646237370000|2022-03-02 16:09:30|14368.25|14368.25|14368.25|14368.25|14368.25|14368.25|14368.25|14368.25|0
1646237380000|2022-03-02 16:09:40|14367.33|14367.33|14359.8|14359.8|14367.33|14367.33|14359.8|14359.8|0
1646237390000|2022-03-02 16:09:50|14360.27|14360.27|14361.71|14361.71|14361.71|14361.71|14360.27|14360.27|0
1646237400000|2022-03-02 16:10:00|14363.14|14363.14|14360.69|14360.69|14363.14|14363.14|14359.77|14359.77|0
1646237410000|2022-03-02 16:10:10|14360.23|14360.23|14359.76|14359.76|14360.23|14360.23|14359.76|14359.76|0
1646237420000|2022-03-02 16:10:20|14357.93|14357.93|14358.29|14358.29|14358.49|14358.49|14356.85|14356.85|0
1646237430000|2022-03-02 16:10:30|14358.68|14358.68|14363.45|14363.45|14365.27|14365.27|14358.29|14358.29|0
1646237440000|2022-03-02 16:10:40|14364.83|14364.83|14365.95|14365.95|14365.95|14365.95|14364.83|14364.83|0
1646237450000|2022-03-02 16:10:50|14366.42|14366.42|14369.16|14369.16|14369.62|14369.62|14366.42|14366.42|0
1646237460000|2022-03-02 16:11:00|14370.08|14370.08|14371.61|14371.61|14372.53|14372.53|14370.08|14370.08|0
1646237470000|2022-03-02 16:11:10|14372.43|14372.43|14372.43|14372.43|14372.43|14372.43|14372.43|14372.43|0
1646237480000|2022-03-02 16:11:20|14370.8|14370.8|14370.8|14370.8|14370.8|14370.8|14370.8|14370.8|0
1646237490000|2022-03-02 16:11:30|14371|14371|14371|14371|14371|14371|14371|14371|0
1646237510000|2022-03-02 16:11:50|14370.53|14370.53|14378.7|14378.7|14381.56|14381.56|14370.53|14370.53|0
1646237520000|2022-03-02 16:12:00|14377.78|14377.78|14376.35|14376.35|14377.78|14377.78|14376.35|14376.35|0
1646237530000|2022-03-02 16:12:10|14377.16|14377.16|14377.16|14377.16|14377.16|14377.16|14377.16|14377.16|0
1646237540000|2022-03-02 16:12:20|14376.97|14376.97|14376.37|14376.37|14376.97|14376.97|14376.37|14376.37|0
1646237550000|2022-03-02 16:12:30|14374.94|14374.94|14374.94|14374.94|14374.94|14374.94|14374.94|14374.94|0
1646237560000|2022-03-02 16:12:40|14372.07|14372.07|14372.07|14372.07|14372.07|14372.07|14372.07|14372.07|0
1646237580000|2022-03-02 16:13:00|14371.25|14371.25|14371.05|14371.05|14371.45|14371.45|14371.05|14371.05|0
1646237590000|2022-03-02 16:13:10|14370.23|14370.23|14371.87|14371.87|14372.69|14372.69|14370.23|14370.23|0
1646237600000|2022-03-02 16:13:20|14370.43|14370.43|14359.35|14359.35|14370.43|14370.43|14359.35|14359.35|0
1646237610000|2022-03-02 16:13:30|14358.23|14358.23|14355.58|14355.58|14358.23|14358.23|14355.58|14355.58|0
1646237620000|2022-03-02 16:13:40|14358.44|14358.44|14364.51|14364.51|14365.42|14365.42|14358.44|14358.44|0
1646237630000|2022-03-02 16:13:50|14363.69|14363.69|14363.69|14363.69|14363.69|14363.69|14363.69|14363.69|0
1646237640000|2022-03-02 16:14:00|14365.99|14365.99|14367.38|14367.38|14368.81|14368.81|14365.99|14365.99|0
1646237650000|2022-03-02 16:14:10|14367.94|14367.94|14368.41|14368.41|14368.41|14368.41|14367.94|14367.94|0
1646237660000|2022-03-02 16:14:20|14369.23|14369.23|14370.17|14370.17|14370.17|14370.17|14369.23|14369.23|0
1646237670000|2022-03-02 16:14:30|14368.73|14368.73|14377.23|14377.23|14377.23|14377.23|14368.73|14368.73|0
1646237680000|2022-03-02 16:14:40|14380.1|14380.1|14386.97|14386.97|14386.97|14386.97|14380.1|14380.1|0
1646237690000|2022-03-02 16:14:50|14388.38|14388.38|14387.8|14387.8|14390.08|14390.08|14387.21|14387.21|0
1646237700000|2022-03-02 16:15:00|14390.67|14390.67|14403.86|14403.86|14403.86|14403.86|14390.67|14390.67|0
1646237710000|2022-03-02 16:15:10|14406.73|14406.73|14416.53|14416.53|14416.53|14416.53|14406.73|14406.73|0
1646237720000|2022-03-02 16:15:20|14414.04|14414.04|14411.39|14411.39|14415.73|14415.73|14411.39|14411.39|0
1646237740000|2022-03-02 16:15:40|14408.52|14408.52|14409.02|14409.02|14409.02|14409.02|14408.52|14408.52|0
1646237750000|2022-03-02 16:15:50|14408.55|14408.55|14408.55|14408.55|14409.02|14409.02|14408.55|14408.55|0
1646237760000|2022-03-02 16:16:00|14408.75|14408.75|14408.99|14408.99|14409.2|14409.2|14408.28|14408.28|0
1646237780000|2022-03-02 16:16:20|14409.45|14409.45|14409.8|14409.8|14409.8|14409.8|14408.99|14408.99|0
1646237790000|2022-03-02 16:16:30|14411.41|14411.41|14411.41|14411.41|14411.41|14411.41|14411.41|14411.41|0
1646237800000|2022-03-02 16:16:40|14409.98|14409.98|14413.15|14413.15|14413.67|14413.67|14409.98|14409.98|0
1646237810000|2022-03-02 16:16:50|14414.78|14414.78|14414.78|14414.78|14414.78|14414.78|14414.78|14414.78|0
1646237830000|2022-03-02 16:17:10|14415.34|14415.34|14408.08|14408.08|14415.34|14415.34|14408.08|14408.08|0
1646237840000|2022-03-02 16:17:20|14406.97|14406.97|14406.97|14406.97|14406.97|14406.97|14406.97|14406.97|0
1646237850000|2022-03-02 16:17:30|14405.53|14405.53|14408.4|14408.4|14409.84|14409.84|14405.53|14405.53|0
1646237860000|2022-03-02 16:17:40|14411.27|14411.27|14410.81|14410.81|14411.27|14411.27|14410.81|14410.81|0
1646237870000|2022-03-02 16:17:50|14411.71|14411.71|14408.69|14408.69|14411.71|14411.71|14408.69|14408.69|0
1646237880000|2022-03-02 16:18:00|14407.25|14407.25|14408.23|14408.23|14408.23|14408.23|14406.8|14406.8|0
1646237890000|2022-03-02 16:18:10|14408.91|14408.91|14406.78|14406.78|14408.91|14408.91|14406.78|14406.78|0
1646237900000|2022-03-02 16:18:20|14407.59|14407.59|14404.83|14404.83|14407.59|14407.59|14404.83|14404.83|0
1646237910000|2022-03-02 16:18:30|14404.14|14404.14|14401.07|14401.07|14404.14|14404.14|14401.07|14401.07|0
1646237920000|2022-03-02 16:18:40|14399.19|14399.19|14400|14400|14400|14400|14399.19|14399.19|0
1646237930000|2022-03-02 16:18:50|14399.56|14399.56|14398.64|14398.64|14399.56|14399.56|14398.64|14398.64|0
1646237940000|2022-03-02 16:19:00|14397.73|14397.73|14401.27|14401.27|14402.7|14402.7|14397.73|14397.73|0
1646237950000|2022-03-02 16:19:10|14404.01|14404.01|14414.09|14414.09|14414.09|14414.09|14404.01|14404.01|0
1646237960000|2022-03-02 16:19:20|14414.57|14414.57|14414.37|14414.37|14416.28|14416.28|14414.37|14414.37|0
1646237980000|2022-03-02 16:19:40|14413.81|14413.81|14413.57|14413.57|14414.13|14414.13|14412.7|14412.7|0
1646237990000|2022-03-02 16:19:50|14413.1|14413.1|14411.67|14411.67|14413.1|14413.1|14411.67|14411.67|0
1646238000000|2022-03-02 16:20:00|14410.03|14410.03|14414.02|14414.02|14414.58|14414.58|14410.03|14410.03|0
1646238010000|2022-03-02 16:20:10|14413.2|14413.2|14415.28|14415.28|14415.28|14415.28|14412.38|14412.38|0
1646238020000|2022-03-02 16:20:20|14414.81|14414.81|14414.81|14414.81|14414.81|14414.81|14414.81|14414.81|0
1646238030000|2022-03-02 16:20:30|14411.55|14411.55|14409.01|14409.01|14411.55|14411.55|14409.01|14409.01|0
1646238040000|2022-03-02 16:20:40|14408.62|14408.62|14406.91|14406.91|14408.62|14408.62|14406.91|14406.91|0
1646238050000|2022-03-02 16:20:50|14404.46|14404.46|14397.52|14397.52|14404.46|14404.46|14397.52|14397.52|0
1646238060000|2022-03-02 16:21:00|14397.08|14397.08|14392.1|14392.1|14397.08|14397.08|14392.1|14392.1|0
1646238070000|2022-03-02 16:21:10|14390.66|14390.66|14389.29|14389.29|14390.66|14390.66|14389.29|14389.29|0
1646238080000|2022-03-02 16:21:20|14388.37|14388.37|14385.39|14385.39|14389.03|14389.03|14385.39|14385.39|0
1646238090000|2022-03-02 16:21:30|14383.96|14383.96|14380.21|14380.21|14383.96|14383.96|14380.21|14380.21|0
1646238100000|2022-03-02 16:21:40|14380.61|14380.61|14380.12|14380.12|14381|14381|14380.12|14380.12|0
1646238110000|2022-03-02 16:21:50|14379.65|14379.65|14379.65|14379.65|14379.65|14379.65|14379.65|14379.65|0
1646238120000|2022-03-02 16:22:00|14378.74|14378.74|14377.77|14377.77|14378.74|14378.74|14376.95|14376.95|0
1646238130000|2022-03-02 16:22:10|14376.13|14376.13|14375.01|14375.01|14376.13|14376.13|14375.01|14375.01|0
1646238140000|2022-03-02 16:22:20|14374.2|14374.2|14374.26|14374.26|14374.67|14374.67|14374.2|14374.2|0
1646238150000|2022-03-02 16:22:30|14373.8|14373.8|14373.8|14373.8|14373.8|14373.8|14373.8|14373.8|0
1646238160000|2022-03-02 16:22:40|14372.88|14372.88|14372.88|14372.88|14372.88|14372.88|14372.88|14372.88|0
1646238170000|2022-03-02 16:22:50|14372.49|14372.49|14367.82|14367.82|14372.49|14372.49|14367.82|14367.82|0
1646238180000|2022-03-02 16:23:00|14367.42|14367.42|14372.74|14372.74|14372.74|14372.74|14367.42|14367.42|0
1646238200000|2022-03-02 16:23:20|14370.45|14370.45|14366.61|14366.61|14370.45|14370.45|14366.61|14366.61|0
1646238220000|2022-03-02 16:23:40|14365.79|14365.79|14365.1|14365.1|14365.79|14365.79|14365.1|14365.1|0
1646238230000|2022-03-02 16:23:50|14364.18|14364.18|14363.39|14363.39|14364.18|14364.18|14363.39|14363.39|0
1646238240000|2022-03-02 16:24:00|14364.18|14364.18|14367.28|14367.28|14367.28|14367.28|14363.91|14363.91|0
1646238250000|2022-03-02 16:24:10|14368.08|14368.08|14366.54|14366.54|14368.08|14368.08|14366.54|14366.54|0
1646238260000|2022-03-02 16:24:20|14369.28|14369.28|14369.28|14369.28|14369.28|14369.28|14369.28|14369.28|0
1646238270000|2022-03-02 16:24:30|14373.93|14373.93|14374.88|14374.88|14375.5|14375.5|14373.93|14373.93|0
1646238280000|2022-03-02 16:24:40|14373.44|14373.44|14373.44|14373.44|14373.44|14373.44|14373.44|14373.44|0
1646238290000|2022-03-02 16:24:50|14374.24|14374.24|14374.24|14374.24|14374.24|14374.24|14374.24|14374.24|0
1646238300000|2022-03-02 16:25:00|14374.03|14374.03|14372.6|14372.6|14374.03|14374.03|14372.6|14372.6|0
1646238310000|2022-03-02 16:25:10|14375.47|14375.47|14378.71|14378.71|14379.18|14379.18|14375.47|14375.47|0
1646238320000|2022-03-02 16:25:20|14378.5|14378.5|14380.02|14380.02|14381.02|14381.02|14377.59|14377.59|0
1646238340000|2022-03-02 16:25:40|14380.47|14380.47|14382.02|14382.02|14382.02|14382.02|14380.47|14380.47|0
1646238350000|2022-03-02 16:25:50|14380.59|14380.59|14380.59|14380.59|14380.59|14380.59|14380.59|14380.59|0
1646238360000|2022-03-02 16:26:00|14381.96|14381.96|14379.11|14379.11|14381.96|14381.96|14379.11|14379.11|0
1646238370000|2022-03-02 16:26:10|14381.96|14381.96|14386.53|14386.53|14386.53|14386.53|14381.96|14381.96|0
1646238380000|2022-03-02 16:26:20|14387.09|14387.09|14388|14388|14388|14388|14387.09|14387.09|0
1646238390000|2022-03-02 16:26:30|14388.47|14388.47|14388.37|14388.37|14389.29|14389.29|14388.37|14388.37|0
1646238400000|2022-03-02 16:26:40|14387.82|14387.82|14386.24|14386.24|14388.02|14388.02|14385.64|14385.64|0
1646238410000|2022-03-02 16:26:50|14386.04|14386.04|14384.05|14384.05|14386.04|14386.04|14384.05|14384.05|0
1646238420000|2022-03-02 16:27:00|14384.96|14384.96|14384.49|14384.49|14384.96|14384.96|14384.49|14384.49|0
1646238430000|2022-03-02 16:27:10|14384.05|14384.05|14381.09|14381.09|14384.05|14384.05|14381.09|14381.09|0
1646238440000|2022-03-02 16:27:20|14378.22|14378.22|14377.27|14377.27|14378.22|14378.22|14377.27|14377.27|0
1646238450000|2022-03-02 16:27:30|14376.88|14376.88|14377.02|14377.02|14377.48|14377.48|14376.66|14376.66|0
1646238460000|2022-03-02 16:27:40|14377.22|14377.22|14374.55|14374.55|14377.42|14377.42|14374.55|14374.55|0
1646238470000|2022-03-02 16:27:50|14374.08|14374.08|14376.2|14376.2|14376.2|14376.2|14374.08|14374.08|0
1646238480000|2022-03-02 16:28:00|14375.41|14375.41|14376.85|14376.85|14376.85|14376.85|14375.41|14375.41|0
1646238490000|2022-03-02 16:28:10|14376.45|14376.45|14376.92|14376.92|14377.39|14377.39|14376.45|14376.45|0
1646238500000|2022-03-02 16:28:20|14376.52|14376.52|14376.89|14376.89|14376.89|14376.89|14375.26|14375.26|0
1646238510000|2022-03-02 16:28:30|14379.76|14379.76|14383.64|14383.64|14383.64|14383.64|14379.76|14379.76|0
1646238520000|2022-03-02 16:28:40|14382.72|14382.72|14374.98|14374.98|14382.72|14382.72|14374.98|14374.98|0
1646238530000|2022-03-02 16:28:50|14375.54|14375.54|14375.52|14375.52|14375.78|14375.78|14375.32|14375.32|0
1646238540000|2022-03-02 16:29:00|14374.71|14374.71|14367.08|14367.08|14374.71|14374.71|14365.76|14365.76|0
1646238550000|2022-03-02 16:29:10|14365.96|14365.96|14354.93|14354.93|14365.96|14365.96|14354.93|14354.93|0
1646238560000|2022-03-02 16:29:20|14353.25|14353.25|14348.23|14348.23|14353.25|14353.25|14346.96|14346.96|0
1646238570000|2022-03-02 16:29:30|14350.06|14350.06|14359.17|14359.17|14359.17|14359.17|14350.06|14350.06|0
1646238580000|2022-03-02 16:29:40|14359.62|14359.62|14348.42|14348.42|14359.62|14359.62|14345.98|14345.98|0
1646238590000|2022-03-02 16:29:50|14351.29|14351.29|14343.24|14343.24|14351.29|14351.29|14341.81|14341.81|0
1646295300000|2022-03-03 08:15:00|14482.43|14482.43|14487.57|14487.57|14487.57|14487.57|14482.43|14482.43|0
1646295310000|2022-03-03 08:15:10|14491.23|14491.23|14476.3|14476.3|14491.69|14491.69|14476.3|14476.3|0
1646295320000|2022-03-03 08:15:20|14478.29|14478.29|14479.2|14479.2|14479.2|14479.2|14478.29|14478.29|0
1646295340000|2022-03-03 08:15:40|14482.18|14482.18|14482.18|14482.18|14482.18|14482.18|14482.18|14482.18|0
1646295350000|2022-03-03 08:15:50|14480.35|14480.35|14480.35|14480.35|14480.35|14480.35|14480.35|14480.35|0
1646295360000|2022-03-03 08:16:00|14484.66|14484.66|14486.09|14486.09|14486.09|14486.09|14484.66|14484.66|0
1646295370000|2022-03-03 08:16:10|14486.71|14486.71|14486.71|14486.71|14486.71|14486.71|14486.71|14486.71|0
1646295380000|2022-03-03 08:16:20|14489.5|14489.5|14487.27|14487.27|14489.5|14489.5|14487.27|14487.27|0
1646295390000|2022-03-03 08:16:30|14488.7|14488.7|14491.94|14491.94|14494.19|14494.19|14488.7|14488.7|0
1646295400000|2022-03-03 08:16:40|14493.83|14493.83|14488.45|14488.45|14495.46|14495.46|14487.63|14487.63|0
1646295410000|2022-03-03 08:16:50|14488.8|14488.8|14488.8|14488.8|14488.8|14488.8|14488.8|14488.8|0
1646295420000|2022-03-03 08:17:00|14486.97|14486.97|14482.88|14482.88|14486.97|14486.97|14482.88|14482.88|0
1646295430000|2022-03-03 08:17:10|14482.06|14482.06|14486.15|14486.15|14487.79|14487.79|14482.06|14482.06|0
1646295440000|2022-03-03 08:17:20|14486.97|14486.97|14498.11|14498.11|14498.11|14498.11|14486.15|14486.15|0
1646295450000|2022-03-03 08:17:30|14508.31|14508.31|14509.13|14509.13|14509.13|14509.13|14508.31|14508.31|0
1646295480000|2022-03-03 08:18:00|14516.31|14516.31|14512.52|14512.52|14516.31|14516.31|14512.52|14512.52|0
1646295490000|2022-03-03 08:18:10|14511.61|14511.61|14510.79|14510.79|14511.61|14511.61|14508.34|14508.34|0
1646295500000|2022-03-03 08:18:20|14509.97|14509.97|14511.91|14511.91|14511.91|14511.91|14509.97|14509.97|0
1646295520000|2022-03-03 08:18:40|14513.7|14513.7|14513.7|14513.7|14513.7|14513.7|14513.7|14513.7|0
1646295530000|2022-03-03 08:18:50|14514.61|14514.61|14514.61|14514.61|14514.61|14514.61|14514.61|14514.61|0
1646295540000|2022-03-03 08:19:00|14511.26|14511.26|14512.78|14512.78|14512.78|14512.78|14511.26|14511.26|0
1646295550000|2022-03-03 08:19:10|14512.32|14512.32|14519.88|14519.88|14519.88|14519.88|14512.32|14512.32|0
1646295560000|2022-03-03 08:19:20|14521.32|14521.32|14521.78|14521.78|14522.69|14522.69|14521.32|14521.32|0
1646295570000|2022-03-03 08:19:30|14522.69|14522.69|14538.9|14538.9|14538.9|14538.9|14522.69|14522.69|0
1646295580000|2022-03-03 08:19:40|14537.47|14537.47|14534.98|14534.98|14537.47|14537.47|14534.98|14534.98|0
1646295600000|2022-03-03 08:20:00|14535.44|14535.44|14535.44|14535.44|14535.44|14535.44|14535.44|14535.44|0
1646295610000|2022-03-03 08:20:10|14534.01|14534.01|14534.83|14534.83|14538.31|14538.31|14534.01|14534.01|0
1646295620000|2022-03-03 08:20:20|14535.33|14535.33|14535.33|14535.33|14535.33|14535.33|14535.33|14535.33|0
1646295630000|2022-03-03 08:20:30|14538.2|14538.2|14544.85|14544.85|14544.85|14544.85|14538.2|14538.2|0
1646295640000|2022-03-03 08:20:40|14553.41|14553.41|14570.92|14570.92|14571.39|14571.39|14553.41|14553.41|0
1646295650000|2022-03-03 08:20:50|14573.79|14573.79|14573.79|14573.79|14573.79|14573.79|14573.79|14573.79|0
1646295660000|2022-03-03 08:21:00|14577.69|14577.69|14573.95|14573.95|14577.69|14577.69|14573.95|14573.95|0
1646295670000|2022-03-03 08:21:10|14572.51|14572.51|14555.87|14555.87|14572.51|14572.51|14555.67|14555.67|0
1646295680000|2022-03-03 08:21:20|14556.87|14556.87|14556.87|14556.87|14556.87|14556.87|14556.87|14556.87|0
1646295690000|2022-03-03 08:21:30|14557.86|14557.86|14549.64|14549.64|14557.86|14557.86|14549.64|14549.64|0
1646295700000|2022-03-03 08:21:40|14549.44|14549.44|14551.11|14551.11|14551.11|14551.11|14549.44|14549.44|0
1646295710000|2022-03-03 08:21:50|14549.48|14549.48|14550.89|14550.89|14551.11|14551.11|14549.48|14549.48|0
1646295720000|2022-03-03 08:22:00|14560.81|14560.81|14571.48|14571.48|14571.48|14571.48|14560.81|14560.81|0
1646295730000|2022-03-03 08:22:10|14572.92|14572.92|14572.92|14572.92|14572.92|14572.92|14572.92|14572.92|0
1646295740000|2022-03-03 08:22:20|14574.75|14574.75|14586.65|14586.65|14586.65|14586.65|14573.81|14573.81|0
1646295750000|2022-03-03 08:22:30|14589.14|14589.14|14589.14|14589.14|14589.14|14589.14|14589.14|14589.14|0
1646295760000|2022-03-03 08:22:40|14585.84|14585.84|14585.84|14585.84|14585.84|14585.84|14585.84|14585.84|0
1646295770000|2022-03-03 08:22:50|14586.74|14586.74|14586.74|14586.74|14586.74|14586.74|14586.74|14586.74|0
1646295780000|2022-03-03 08:23:00|14586.51|14586.51|14586.29|14586.29|14586.51|14586.51|14585.47|14585.47|0
1646295790000|2022-03-03 08:23:10|14585.79|14585.79|14589.68|14589.68|14589.68|14589.68|14585.79|14585.79|0
1646295800000|2022-03-03 08:23:20|14591.17|14591.17|14622.32|14622.32|14622.32|14622.32|14591.17|14591.17|0
1646295830000|2022-03-03 08:23:50|14623.32|14623.32|14624.95|14624.95|14624.95|14624.95|14623.32|14623.32|0
1646295840000|2022-03-03 08:24:00|14626.38|14626.38|14633.33|14633.33|14635.82|14635.82|14626.38|14626.38|0
1646295850000|2022-03-03 08:24:10|14634.97|14634.97|14633.48|14633.48|14634.97|14634.97|14633.48|14633.48|0
1646295860000|2022-03-03 08:24:20|14630.21|14630.21|14630.21|14630.21|14630.21|14630.21|14630.21|14630.21|0
1646295870000|2022-03-03 08:24:30|14631.02|14631.02|14631.02|14631.02|14631.02|14631.02|14631.02|14631.02|0
1646295880000|2022-03-03 08:24:40|14633.81|14633.81|14633.81|14633.81|14633.81|14633.81|14633.81|14633.81|0
1646295890000|2022-03-03 08:24:50|14633.34|14633.34|14634.52|14634.52|14637.38|14637.38|14633.34|14633.34|0
1646295910000|2022-03-03 08:25:10|14638.6|14638.6|14644.58|14644.58|14644.58|14644.58|14638.6|14638.6|0
1646295920000|2022-03-03 08:25:20|14646.59|14646.59|14653.72|14653.72|14653.72|14653.72|14646.59|14646.59|0
1646295930000|2022-03-03 08:25:30|14653.95|14653.95|14653.95|14653.95|14653.95|14653.95|14653.95|14653.95|0
1646295940000|2022-03-03 08:25:40|14655.38|14655.38|14653.89|14653.89|14655.38|14655.38|14653.89|14653.89|0
1646295950000|2022-03-03 08:25:50|14655.72|14655.72|14654.05|14654.05|14655.72|14655.72|14654.05|14654.05|0
1646295960000|2022-03-03 08:26:00|14650.98|14650.98|14652.13|14652.13|14652.13|14652.13|14649.15|14649.15|0
1646295970000|2022-03-03 08:26:10|14652.95|14652.95|14652.95|14652.95|14652.95|14652.95|14652.95|14652.95|0
1646295980000|2022-03-03 08:26:20|14653.57|14653.57|14655.82|14655.82|14655.82|14655.82|14653.57|14653.57|0
1646295990000|2022-03-03 08:26:30|14655|14655|14652.89|14652.89|14655|14655|14652.89|14652.89|0
1646296000000|2022-03-03 08:26:40|14655.34|14655.34|14657.57|14657.57|14657.57|14657.57|14655.34|14655.34|0
1646296010000|2022-03-03 08:26:50|14659.01|14659.01|14661.88|14661.88|14661.88|14661.88|14659.01|14659.01|0
1646296020000|2022-03-03 08:27:00|14665.54|14665.54|14673.14|14673.14|14673.14|14673.14|14665.54|14665.54|0
1646296030000|2022-03-03 08:27:10|14672.22|14672.22|14672.22|14672.22|14672.22|14672.22|14672.22|14672.22|0
1646296040000|2022-03-03 08:27:20|14674.05|14674.05|14674.05|14674.05|14674.05|14674.05|14674.05|14674.05|0
1646296050000|2022-03-03 08:27:30|14671.31|14671.31|14666.73|14666.73|14671.31|14671.31|14666.73|14666.73|0
1646296060000|2022-03-03 08:27:40|14662.5|14662.5|14651.04|14651.04|14662.5|14662.5|14651.04|14651.04|0
1646296070000|2022-03-03 08:27:50|14650.09|14650.09|14636.04|14636.04|14650.09|14650.09|14636.04|14636.04|0
1646296080000|2022-03-03 08:28:00|14634.6|14634.6|14631.53|14631.53|14634.6|14634.6|14631.53|14631.53|0
1646296090000|2022-03-03 08:28:10|14629.7|14629.7|14621.35|14621.35|14630.62|14630.62|14621.35|14621.35|0
1646296100000|2022-03-03 08:28:20|14608.31|14608.31|14591.16|14591.16|14608.31|14608.31|14591.16|14591.16|0
1646296110000|2022-03-03 08:28:30|14590.94|14590.94|14586.27|14586.27|14590.94|14590.94|14585.79|14585.79|0
1646296120000|2022-03-03 08:28:40|14588.09|14588.09|14587.28|14587.28|14588.09|14588.09|14586.46|14586.46|0
1646296130000|2022-03-03 08:28:50|14589.63|14589.63|14582.62|14582.62|14589.63|14589.63|14582.62|14582.62|0
1646296140000|2022-03-03 08:29:00|14584.05|14584.05|14579.19|14579.19|14584.97|14584.97|14579.19|14579.19|0
1646296150000|2022-03-03 08:29:10|14573.47|14573.47|14576.74|14576.74|14576.74|14576.74|14573.47|14573.47|0
1646296170000|2022-03-03 08:29:30|14576.33|14576.33|14571.41|14571.41|14577.15|14577.15|14571.41|14571.41|0
1646296180000|2022-03-03 08:29:40|14559.1|14559.1|14553.09|14553.09|14559.1|14559.1|14553.09|14553.09|0
1646296190000|2022-03-03 08:29:50|14562.08|14562.08|14562.08|14562.08|14562.08|14562.08|14562.08|14562.08|0
1646296200000|2022-03-03 08:30:00|14560.59|14560.59|14557.38|14557.38|14560.65|14560.65|14557.38|14557.38|0
1646296210000|2022-03-03 08:30:10|14557.16|14557.16|14555.75|14555.75|14557.16|14557.16|14555.75|14555.75|0
1646296230000|2022-03-03 08:30:30|14556.56|14556.56|14556.56|14556.56|14556.56|14556.56|14556.56|14556.56|0
1646296250000|2022-03-03 08:30:50|14558.39|14558.39|14543.25|14543.25|14558.39|14558.39|14543.25|14543.25|0
1646296260000|2022-03-03 08:31:00|14538.68|14538.68|14534.5|14534.5|14538.68|14538.68|14534.5|14534.5|0
1646296270000|2022-03-03 08:31:10|14526.66|14526.66|14492|14492|14526.66|14526.66|14492|14492|0
1646296280000|2022-03-03 08:31:20|14489.02|14489.02|14490.98|14490.98|14491.89|14491.89|14488.11|14488.11|0
1646296290000|2022-03-03 08:31:30|14489.15|14489.15|14489.15|14489.15|14490.98|14490.98|14489.15|14489.15|0
1646296300000|2022-03-03 08:31:40|14487.32|14487.32|14487.32|14487.32|14487.32|14487.32|14487.32|14487.32|0
1646296310000|2022-03-03 08:31:50|14486.4|14486.4|14488.33|14488.33|14488.33|14488.33|14482.32|14482.32|0
1646296320000|2022-03-03 08:32:00|14492.07|14492.07|14502.67|14502.67|14502.67|14502.67|14492.07|14492.07|0
1646296330000|2022-03-03 08:32:10|14503.59|14503.59|14511.51|14511.51|14511.51|14511.51|14503.59|14503.59|0
1646296340000|2022-03-03 08:32:20|14512.42|14512.42|14512.42|14512.42|14512.42|14512.42|14512.42|14512.42|0
1646296350000|2022-03-03 08:32:30|14509.68|14509.68|14509.68|14509.68|14509.68|14509.68|14509.68|14509.68|0
1646296370000|2022-03-03 08:32:50|14512.42|14512.42|14513.34|14513.34|14513.34|14513.34|14512.42|14512.42|0
1646296380000|2022-03-03 08:33:00|14519.88|14519.88|14516.41|14516.41|14521.32|14521.32|14516.41|14516.41|0
1646296390000|2022-03-03 08:33:10|14513.67|14513.67|14503.14|14503.14|14513.67|14513.67|14503.14|14503.14|0
1646296400000|2022-03-03 08:33:20|14498.17|14498.17|14498.17|14498.17|14498.17|14498.17|14498.17|14498.17|0
1646296410000|2022-03-03 08:33:30|14496.68|14496.68|14496.68|14496.68|14496.68|14496.68|14496.68|14496.68|0
1646296430000|2022-03-03 08:33:50|14492.11|14492.11|14481.83|14481.83|14492.11|14492.11|14481.83|14481.83|0
1646296440000|2022-03-03 08:34:00|14475.24|14475.24|14472.24|14472.24|14475.24|14475.24|14463.56|14463.56|0
1646296450000|2022-03-03 08:34:10|14473.09|14473.09|14470.27|14470.27|14473.59|14473.59|14470.27|14470.27|0
1646296470000|2022-03-03 08:34:30|14471.18|14471.18|14471.18|14471.18|14471.18|14471.18|14471.18|14471.18|0
1646296480000|2022-03-03 08:34:40|14472.1|14472.1|14472.1|14472.1|14472.1|14472.1|14472.1|14472.1|0
1646296490000|2022-03-03 08:34:50|14474.97|14474.97|14475.88|14475.88|14475.88|14475.88|14474.97|14474.97|0
1646296500000|2022-03-03 08:35:00|14479.97|14479.97|14479.97|14479.97|14479.97|14479.97|14479.97|14479.97|0
1646296510000|2022-03-03 08:35:10|14477.1|14477.1|14475.61|14475.61|14477.1|14477.1|14475.61|14475.61|0
1646296520000|2022-03-03 08:35:20|14471.84|14471.84|14467.47|14467.47|14471.84|14471.84|14464.92|14464.92|0
1646296530000|2022-03-03 08:35:30|14463.39|14463.39|14455.16|14455.16|14463.39|14463.39|14455.16|14455.16|0
1646296540000|2022-03-03 08:35:40|14451.95|14451.95|14447.82|14447.82|14451.95|14451.95|14446.18|14446.18|0
1646296560000|2022-03-03 08:36:00|14444.55|14444.55|14437.35|14437.35|14444.55|14444.55|14437.35|14437.35|0
1646296570000|2022-03-03 08:36:10|14433.77|14433.77|14430.31|14430.31|14433.77|14433.77|14430.31|14430.31|0
1646296580000|2022-03-03 08:36:20|14426.54|14426.54|14424.63|14424.63|14428.37|14428.37|14424.63|14424.63|0
1646296590000|2022-03-03 08:36:30|14422.8|14422.8|14415.87|14415.87|14423.31|14423.31|14410.14|14410.14|0
1646296610000|2022-03-03 08:36:50|14414.96|14414.96|14430.05|14430.05|14430.05|14430.05|14414.96|14414.96|0
1646296620000|2022-03-03 08:37:00|14429.46|14429.46|14435.11|14435.11|14435.11|14435.11|14429.46|14429.46|0
1646296630000|2022-03-03 08:37:10|14434.29|14434.29|14428.29|14428.29|14434.29|14434.29|14428.29|14428.29|0
1646296640000|2022-03-03 08:37:20|14429.1|14429.1|14425.15|14425.15|14429.1|14429.1|14425.15|14425.15|0
1646296660000|2022-03-03 08:37:40|14421.86|14421.86|14422.07|14422.07|14422.07|14422.07|14421.86|14421.86|0
1646296670000|2022-03-03 08:37:50|14421.25|14421.25|14410.99|14410.99|14421.25|14421.25|14408.01|14408.01|0
1646296680000|2022-03-03 08:38:00|14411.9|14411.9|14410.47|14410.47|14411.9|14411.9|14409.56|14409.56|0
1646296690000|2022-03-03 08:38:10|14409.66|14409.66|14410.27|14410.27|14410.27|14410.27|14409.66|14409.66|0
1646296700000|2022-03-03 08:38:20|14409.46|14409.46|14425.78|14425.78|14425.78|14425.78|14409.46|14409.46|0
1646296710000|2022-03-03 08:38:30|14423.95|14423.95|14423.95|14423.95|14423.95|14423.95|14423.95|14423.95|0
1646296720000|2022-03-03 08:38:40|14424.77|14424.77|14425.58|14425.58|14426.4|14426.4|14423.95|14423.95|0
1646296730000|2022-03-03 08:38:50|14425.99|14425.99|14422.4|14422.4|14426.75|14426.75|14422.4|14422.4|0
1646296740000|2022-03-03 08:39:00|14419.62|14419.62|14416.88|14416.88|14419.62|14419.62|14416.88|14416.88|0
1646296750000|2022-03-03 08:39:10|14420.54|14420.54|14420.54|14420.54|14420.54|14420.54|14420.54|14420.54|0
1646296760000|2022-03-03 08:39:20|14421.01|14421.01|14430.69|14430.69|14430.69|14430.69|14420.54|14420.54|0
1646296770000|2022-03-03 08:39:30|14433.43|14433.43|14438.3|14438.3|14438.3|14438.3|14433.43|14433.43|0
1646296780000|2022-03-03 08:39:40|14440.75|14440.75|14452.32|14452.32|14456.04|14456.04|14440.75|14440.75|0
1646296790000|2022-03-03 08:39:50|14453.95|14453.95|14449.45|14449.45|14454.16|14454.16|14449.45|14449.45|0
1646296800000|2022-03-03 08:40:00|14447.19|14447.19|14440.85|14440.85|14447.19|14447.19|14440.85|14440.85|0
1646296810000|2022-03-03 08:40:10|14440.65|14440.65|14440.65|14440.65|14440.65|14440.65|14440.65|14440.65|0
1646296820000|2022-03-03 08:40:20|14439.85|14439.85|14441.68|14441.68|14441.68|14441.68|14439.85|14439.85|0
1646296830000|2022-03-03 08:40:30|14441.89|14441.89|14444.44|14444.44|14444.44|14444.44|14441.89|14441.89|0
1646296840000|2022-03-03 08:40:40|14444.85|14444.85|14444.85|14444.85|14444.85|14444.85|14444.85|14444.85|0
1646296850000|2022-03-03 08:40:50|14443.21|14443.21|14448.63|14448.63|14448.63|14448.63|14443.21|14443.21|0
1646296860000|2022-03-03 08:41:00|14450.46|14450.46|14450.46|14450.46|14450.46|14450.46|14450.46|14450.46|0
1646296870000|2022-03-03 08:41:10|14449.02|14449.02|14449.02|14449.02|14449.02|14449.02|14449.02|14449.02|0
1646296880000|2022-03-03 08:41:20|14446.57|14446.57|14431.51|14431.51|14446.57|14446.57|14431.51|14431.51|0
1646296890000|2022-03-03 08:41:30|14432.94|14432.94|14429.04|14429.04|14432.94|14432.94|14429.04|14429.04|0
1646296900000|2022-03-03 08:41:40|14430.47|14430.47|14430.47|14430.47|14430.47|14430.47|14430.47|14430.47|0
1646296910000|2022-03-03 08:41:50|14431.07|14431.07|14423.71|14423.71|14431.07|14431.07|14423.71|14423.71|0
1646296920000|2022-03-03 08:42:00|14421.26|14421.26|14421.26|14421.26|14421.26|14421.26|14421.26|14421.26|0
1646296930000|2022-03-03 08:42:10|14419.89|14419.89|14416.53|14416.53|14419.89|14419.89|14416.53|14416.53|0
1646296940000|2022-03-03 08:42:20|14416.13|14416.13|14415.84|14415.84|14416.13|14416.13|14414.79|14414.79|0
1646296950000|2022-03-03 08:42:30|14416.24|14416.24|14422.6|14422.6|14422.6|14422.6|14416.24|14416.24|0
1646296960000|2022-03-03 08:42:40|14427.17|14427.17|14447.96|14447.96|14447.96|14447.96|14427.17|14427.17|0
1646296970000|2022-03-03 08:42:50|14441.42|14441.42|14437.73|14437.73|14442.24|14442.24|14437.73|14437.73|0
1646296980000|2022-03-03 08:43:00|14436.92|14436.92|14433.65|14433.65|14436.92|14436.92|14433.65|14433.65|0
1646297000000|2022-03-03 08:43:20|14432.45|14432.45|14425.17|14425.17|14432.45|14432.45|14425.17|14425.17|0
1646297010000|2022-03-03 08:43:30|14419.44|14419.44|14416.67|14416.67|14419.44|14419.44|14416.67|14416.67|0
1646297020000|2022-03-03 08:43:40|14415.26|14415.26|14412.08|14412.08|14415.26|14415.26|14412.08|14412.08|0
1646297040000|2022-03-03 08:44:00|14408.42|14408.42|14397.23|14397.23|14408.42|14408.42|14397.23|14397.23|0
1646297050000|2022-03-03 08:44:10|14395.82|14395.82|14397.7|14397.7|14397.7|14397.7|14395.82|14395.82|0
1646297060000|2022-03-03 08:44:20|14397.31|14397.31|14397.31|14397.31|14397.31|14397.31|14397.31|14397.31|0
1646297070000|2022-03-03 08:44:30|14396.39|14396.39|14392.3|14392.3|14396.39|14396.39|14392.3|14392.3|0
1646297090000|2022-03-03 08:44:50|14391.39|14391.39|14399.04|14399.04|14399.04|14399.04|14391.39|14391.39|0
1646297110000|2022-03-03 08:45:10|14400.67|14400.67|14400.67|14400.67|14400.67|14400.67|14400.67|14400.67|0
1646297120000|2022-03-03 08:45:20|14398.85|14398.85|14402.87|14402.87|14402.87|14402.87|14398.85|14398.85|0
1646297130000|2022-03-03 08:45:30|14402.46|14402.46|14407.79|14407.79|14407.79|14407.79|14402.46|14402.46|0
1646297140000|2022-03-03 08:45:40|14406.36|14406.36|14406.36|14406.36|14406.36|14406.36|14406.36|14406.36|0
1646297150000|2022-03-03 08:45:50|14407.77|14407.77|14408.33|14408.33|14408.33|14408.33|14407.77|14407.77|0
1646297180000|2022-03-03 08:46:20|14405.46|14405.46|14405.46|14405.46|14405.46|14405.46|14405.46|14405.46|0
1646297190000|2022-03-03 08:46:30|14414.45|14414.45|14417.19|14417.19|14417.19|14417.19|14414.45|14414.45|0
1646297200000|2022-03-03 08:46:40|14422.93|14422.93|14424.37|14424.37|14424.37|14424.37|14422.93|14422.93|0
1646297210000|2022-03-03 08:46:50|14422.48|14422.48|14422.51|14422.51|14422.51|14422.51|14421.57|14421.57|0
1646297220000|2022-03-03 08:47:00|14420.06|14420.06|14409.42|14409.42|14420.06|14420.06|14409.42|14409.42|0
1646297230000|2022-03-03 08:47:10|14408.6|14408.6|14408.6|14408.6|14408.6|14408.6|14408.6|14408.6|0
1646297240000|2022-03-03 08:47:20|14410.04|14410.04|14412.78|14412.78|14412.78|14412.78|14410.04|14410.04|0
1646297250000|2022-03-03 08:47:30|14411.87|14411.87|14411.87|14411.87|14411.87|14411.87|14411.87|14411.87|0
1646297270000|2022-03-03 08:47:50|14411.05|14411.05|14411.05|14411.05|14411.05|14411.05|14411.05|14411.05|0
1646297280000|2022-03-03 08:48:00|14407.39|14407.39|14401.03|14401.03|14407.39|14407.39|14401.03|14401.03|0
1646297290000|2022-03-03 08:48:10|14400|14400|14400.92|14400.92|14400.92|14400.92|14400|14400|0
1646297320000|2022-03-03 08:48:40|14396.83|14396.83|14395.89|14395.89|14396.83|14396.83|14395.89|14395.89|0
1646297330000|2022-03-03 08:48:50|14397.72|14397.72|14397.72|14397.72|14397.72|14397.72|14397.72|14397.72|0
1646297340000|2022-03-03 08:49:00|14396.8|14396.8|14402.94|14402.94|14402.94|14402.94|14396.8|14396.8|0
1646297350000|2022-03-03 08:49:10|14404.79|14404.79|14410.25|14410.25|14410.25|14410.25|14404.79|14404.79|0
1646297370000|2022-03-03 08:49:30|14418.42|14418.42|14426.57|14426.57|14426.57|14426.57|14418.42|14418.42|0
1646297380000|2022-03-03 08:49:40|14430.87|14430.87|14431.78|14431.78|14432.7|14432.7|14430.87|14430.87|0
1646297390000|2022-03-03 08:49:50|14434.61|14434.61|14434.61|14434.61|14434.61|14434.61|14434.61|14434.61|0
1646297400000|2022-03-03 08:50:00|14433.69|14433.69|14445.43|14445.43|14445.43|14445.43|14433.69|14433.69|0
1646297410000|2022-03-03 08:50:10|14445.99|14445.99|14445.99|14445.99|14445.99|14445.99|14445.99|14445.99|0
1646297420000|2022-03-03 08:50:20|14447.82|14447.82|14447.82|14447.82|14447.82|14447.82|14447.82|14447.82|0
1646297430000|2022-03-03 08:50:30|14448.73|14448.73|14455.63|14455.63|14455.63|14455.63|14448.73|14448.73|0
1646297440000|2022-03-03 08:50:40|14457.06|14457.06|14459.35|14459.35|14459.35|14459.35|14457.06|14457.06|0
1646297450000|2022-03-03 08:50:50|14462.18|14462.18|14462.18|14462.18|14462.18|14462.18|14462.18|14462.18|0
1646297460000|2022-03-03 08:51:00|14460.74|14460.74|14461.66|14461.66|14461.66|14461.66|14460.74|14460.74|0
1646297500000|2022-03-03 08:51:40|14457.35|14457.35|14457.35|14457.35|14457.35|14457.35|14457.35|14457.35|0
1646297510000|2022-03-03 08:51:50|14458.99|14458.99|14456.76|14456.76|14458.99|14458.99|14456.76|14456.76|0
1646297520000|2022-03-03 08:52:00|14454.3|14454.3|14454.3|14454.3|14454.3|14454.3|14454.3|14454.3|0
1646297530000|2022-03-03 08:52:10|14453.39|14453.39|14443.48|14443.48|14453.39|14453.39|14443.48|14443.48|0
1646297550000|2022-03-03 08:52:30|14444.39|14444.39|14444.39|14444.39|14444.39|14444.39|14444.39|14444.39|0
1646297560000|2022-03-03 08:52:40|14443.58|14443.58|14443.58|14443.58|14443.58|14443.58|14443.58|14443.58|0
1646297570000|2022-03-03 08:52:50|14444.14|14444.14|14444.14|14444.14|14444.14|14444.14|14444.14|14444.14|0
1646297590000|2022-03-03 08:53:10|14441.25|14441.25|14440.34|14440.34|14441.25|14441.25|14440.34|14440.34|0
1646297600000|2022-03-03 08:53:20|14439.42|14439.42|14439.42|14439.42|14439.42|14439.42|14439.42|14439.42|0
1646297610000|2022-03-03 08:53:30|14436.97|14436.97|14436.97|14436.97|14436.97|14436.97|14436.97|14436.97|0
1646297630000|2022-03-03 08:53:50|14436.15|14436.15|14436.15|14436.15|14436.15|14436.15|14436.15|14436.15|0
1646297640000|2022-03-03 08:54:00|14437.59|14437.59|14447.05|14447.05|14447.05|14447.05|14435.18|14435.18|0
1646297650000|2022-03-03 08:54:10|14444.59|14444.59|14447.81|14447.81|14447.81|14447.81|14444.59|14444.59|0
1646297670000|2022-03-03 08:54:30|14451.9|14451.9|14451.9|14451.9|14451.9|14451.9|14451.9|14451.9|0
1646297680000|2022-03-03 08:54:40|14449.44|14449.44|14449.44|14449.44|14449.44|14449.44|14449.44|14449.44|0
1646297700000|2022-03-03 08:55:00|14450.36|14450.36|14454.45|14454.45|14454.45|14454.45|14450.36|14450.36|0
1646297720000|2022-03-03 08:55:20|14453.53|14453.53|14453.53|14453.53|14453.53|14453.53|14453.53|14453.53|0
1646297730000|2022-03-03 08:55:30|14451.7|14451.7|14456.92|14456.92|14456.92|14456.92|14451.7|14451.7|0
1646297740000|2022-03-03 08:55:40|14457.83|14457.83|14464.16|14464.16|14464.16|14464.16|14450.07|14450.07|0
1646297750000|2022-03-03 08:55:50|14460.9|14460.9|14460.9|14460.9|14460.9|14460.9|14460.9|14460.9|0
1646297770000|2022-03-03 08:56:10|14461.57|14461.57|14459.93|14459.93|14461.57|14461.57|14459.93|14459.93|0
1646297780000|2022-03-03 08:56:20|14458.3|14458.3|14459.24|14459.24|14459.24|14459.24|14458.3|14458.3|0
1646297790000|2022-03-03 08:56:30|14462.11|14462.11|14462.11|14462.11|14462.11|14462.11|14462.11|14462.11|0
1646297800000|2022-03-03 08:56:40|14459.65|14459.65|14460.11|14460.11|14460.11|14460.11|14459.65|14459.65|0
1646297830000|2022-03-03 08:57:10|14458.28|14458.28|14458.28|14458.28|14458.28|14458.28|14458.28|14458.28|0
1646297870000|2022-03-03 08:57:50|14459.23|14459.23|14455.57|14455.57|14459.23|14459.23|14455.57|14455.57|0
1646297880000|2022-03-03 08:58:00|14456.04|14456.04|14456.04|14456.04|14456.04|14456.04|14456.04|14456.04|0
1646297890000|2022-03-03 08:58:10|14462.57|14462.57|14464.01|14464.01|14464.01|14464.01|14462.57|14462.57|0
1646297900000|2022-03-03 08:58:20|14465.44|14465.44|14478.66|14478.66|14478.66|14478.66|14465.44|14465.44|0
1646297910000|2022-03-03 08:58:30|14480.29|14480.29|14482.28|14482.28|14482.28|14482.28|14480.29|14480.29|0
1646297930000|2022-03-03 08:58:50|14483.1|14483.1|14478.8|14478.8|14483.1|14483.1|14478.8|14478.8|0
1646297940000|2022-03-03 08:59:00|14479.71|14479.71|14479.71|14479.71|14479.71|14479.71|14479.71|14479.71|0
1646297960000|2022-03-03 08:59:20|14480.53|14480.53|14484.27|14484.27|14484.27|14484.27|14480.53|14480.53|0
1646297970000|2022-03-03 08:59:30|14480.61|14480.61|14477.75|14477.75|14480.61|14480.61|14477.75|14477.75|0
1646297980000|2022-03-03 08:59:40|14477.3|14477.3|14476.48|14476.48|14477.3|14477.3|14476.48|14476.48|0
1646297990000|2022-03-03 08:59:50|14478.11|14478.11|14473.02|14473.02|14478.11|14478.11|14473.02|14473.02|0
1646298000000|2022-03-03 09:00:00|14471.35|14471.35|14471.35|14471.35|14471.35|14471.35|14471.35|14471.35|0
1646298010000|2022-03-03 09:00:10|14472.78|14472.78|14474.63|14474.63|14474.63|14474.63|14472.78|14472.78|0
1646298020000|2022-03-03 09:00:20|14471.8|14471.8|14472.74|14472.74|14472.74|14472.74|14471.8|14471.8|0
1646298030000|2022-03-03 09:00:30|14473.57|14473.57|14474.18|14474.18|14475|14475|14473.57|14473.57|0
1646298040000|2022-03-03 09:00:40|14471.31|14471.31|14471.31|14471.31|14471.31|14471.31|14471.31|14471.31|0
1646298050000|2022-03-03 09:00:50|14471.52|14471.52|14471.52|14471.52|14471.52|14471.52|14471.52|14471.52|0
1646298060000|2022-03-03 09:01:00|14470.7|14470.7|14464.57|14464.57|14470.7|14470.7|14464.57|14464.57|0
1646298070000|2022-03-03 09:01:10|14463.75|14463.75|14463.75|14463.75|14463.75|14463.75|14463.75|14463.75|0
1646298080000|2022-03-03 09:01:20|14465.39|14465.39|14466.11|14466.11|14467.02|14467.02|14465.39|14465.39|0
1646298110000|2022-03-03 09:01:50|14466.67|14466.67|14466.67|14466.67|14466.67|14466.67|14466.67|14466.67|0
1646298120000|2022-03-03 09:02:00|14471.36|14471.36|14478.77|14478.77|14478.77|14478.77|14471.36|14471.36|0
1646298130000|2022-03-03 09:02:10|14481.56|14481.56|14481.56|14481.56|14481.56|14481.56|14481.56|14481.56|0
1646298140000|2022-03-03 09:02:20|14483|14483|14483|14483|14483|14483|14483|14483|0
1646298150000|2022-03-03 09:02:30|14481.36|14481.36|14479.93|14479.93|14481.36|14481.36|14479.93|14479.93|0
1646298160000|2022-03-03 09:02:40|14484.01|14484.01|14484.01|14484.01|14484.01|14484.01|14484.01|14484.01|0
1646298170000|2022-03-03 09:02:50|14485.84|14485.84|14485.84|14485.84|14485.84|14485.84|14485.84|14485.84|0
1646298180000|2022-03-03 09:03:00|14484.93|14484.93|14484.36|14484.36|14484.93|14484.93|14482.48|14482.48|0
1646298190000|2022-03-03 09:03:10|14485.77|14485.77|14485.77|14485.77|14485.77|14485.77|14485.77|14485.77|0
1646298210000|2022-03-03 09:03:30|14484.34|14484.34|14484.34|14484.34|14484.34|14484.34|14484.34|14484.34|0
1646298230000|2022-03-03 09:03:50|14483.52|14483.52|14483.52|14483.52|14483.52|14483.52|14483.52|14483.52|0
1646298240000|2022-03-03 09:04:00|14480.2|14480.2|14473.32|14473.32|14480.2|14480.2|14473.32|14473.32|0
1646298250000|2022-03-03 09:04:10|14471.49|14471.49|14459.78|14459.78|14471.49|14471.49|14459.05|14459.05|0
1646298260000|2022-03-03 09:04:20|14460.6|14460.6|14457|14457|14460.6|14460.6|14457|14457|0
1646298280000|2022-03-03 09:04:40|14459.45|14459.45|14459.45|14459.45|14459.45|14459.45|14459.45|14459.45|0
1646298290000|2022-03-03 09:04:50|14460.88|14460.88|14464.15|14464.15|14464.15|14464.15|14459.94|14459.94|0
1646298300000|2022-03-03 09:05:00|14467.02|14467.02|14470.07|14470.07|14470.07|14470.07|14467.02|14467.02|0
1646298310000|2022-03-03 09:05:10|14470.89|14470.89|14470.69|14470.69|14470.89|14470.89|14470.69|14470.69|0
1646298320000|2022-03-03 09:05:20|14475.26|14475.26|14479.35|14479.35|14479.35|14479.35|14475.26|14475.26|0
1646298330000|2022-03-03 09:05:30|14478.53|14478.53|14479.96|14479.96|14479.96|14479.96|14478.53|14478.53|0
1646298340000|2022-03-03 09:05:40|14478.33|14478.33|14478.33|14478.33|14478.33|14478.33|14478.33|14478.33|0
1646298350000|2022-03-03 09:05:50|14477.51|14477.51|14477.51|14477.51|14477.51|14477.51|14477.51|14477.51|0
1646298370000|2022-03-03 09:06:10|14478.54|14478.54|14477.72|14477.72|14478.54|14478.54|14477.72|14477.72|0
1646298380000|2022-03-03 09:06:20|14478.64|14478.64|14478.64|14478.64|14478.64|14478.64|14478.64|14478.64|0
1646298390000|2022-03-03 09:06:30|14476.39|14476.39|14476.39|14476.39|14476.39|14476.39|14476.39|14476.39|0
1646298400000|2022-03-03 09:06:40|14474.95|14474.95|14477.82|14477.82|14477.82|14477.82|14474.95|14474.95|0
1646298410000|2022-03-03 09:06:50|14477|14477|14478.64|14478.64|14479.46|14479.46|14477|14477|0
1646298420000|2022-03-03 09:07:00|14477|14477|14477|14477|14477|14477|14477|14477|0
1646298440000|2022-03-03 09:07:20|14487.13|14487.13|14488.59|14488.59|14488.59|14488.59|14487.13|14487.13|0
1646298450000|2022-03-03 09:07:30|14486.95|14486.95|14486.95|14486.95|14486.95|14486.95|14486.95|14486.95|0
1646298460000|2022-03-03 09:07:40|14490.86|14490.86|14490.86|14490.86|14490.86|14490.86|14490.86|14490.86|0
1646298470000|2022-03-03 09:07:50|14488.41|14488.41|14488.41|14488.41|14488.41|14488.41|14488.41|14488.41|0
1646298480000|2022-03-03 09:08:00|14491.68|14491.68|14494.03|14494.03|14494.03|14494.03|14491.68|14491.68|0
1646298490000|2022-03-03 09:08:10|14490.76|14490.76|14488.12|14488.12|14490.76|14490.76|14488.12|14488.12|0
1646298500000|2022-03-03 09:08:20|14487.7|14487.7|14487.29|14487.29|14487.7|14487.7|14487.29|14487.29|0
1646298510000|2022-03-03 09:08:30|14485.86|14485.86|14483.5|14483.5|14485.86|14485.86|14483.5|14483.5|0
1646298520000|2022-03-03 09:08:40|14483.3|14483.3|14483.06|14483.06|14483.3|14483.3|14481.63|14481.63|0
1646298530000|2022-03-03 09:08:50|14482.61|14482.61|14482.61|14482.61|14482.61|14482.61|14482.61|14482.61|0
1646298540000|2022-03-03 09:09:00|14481.8|14481.8|14481.18|14481.18|14481.8|14481.8|14479.95|14479.95|0
1646298550000|2022-03-03 09:09:10|14480.36|14480.36|14459.26|14459.26|14480.36|14480.36|14459.26|14459.26|0
1646298560000|2022-03-03 09:09:20|14458.27|14458.27|14444.06|14444.06|14458.27|14458.27|14444.06|14444.06|0
1646298570000|2022-03-03 09:09:30|14439.33|14439.33|14437.89|14437.89|14439.33|14439.33|14437.89|14437.89|0
1646298600000|2022-03-03 09:10:00|14433.81|14433.81|14436.06|14436.06|14436.06|14436.06|14433.81|14433.81|0
1646298610000|2022-03-03 09:10:10|14436.45|14436.45|14437.25|14437.25|14437.25|14437.25|14436.45|14436.45|0
1646298620000|2022-03-03 09:10:20|14437.72|14437.72|14437.72|14437.72|14437.72|14437.72|14437.72|14437.72|0
1646298630000|2022-03-03 09:10:30|14441.02|14441.02|14444.36|14444.36|14444.36|14444.36|14441.02|14441.02|0
1646298640000|2022-03-03 09:10:40|14442.02|14442.02|14447.41|14447.41|14447.41|14447.41|14442.02|14442.02|0
1646298650000|2022-03-03 09:10:50|14446.47|14446.47|14445.03|14445.03|14446.47|14446.47|14445.03|14445.03|0
1646298660000|2022-03-03 09:11:00|14443.6|14443.6|14443.6|14443.6|14443.6|14443.6|14443.6|14443.6|0
1646298670000|2022-03-03 09:11:10|14445.43|14445.43|14445.43|14445.43|14445.43|14445.43|14445.43|14445.43|0
1646298680000|2022-03-03 09:11:20|14442.68|14442.68|14438.47|14438.47|14442.68|14442.68|14438.47|14438.47|0
1646298690000|2022-03-03 09:11:30|14437.53|14437.53|14437.53|14437.53|14437.53|14437.53|14437.53|14437.53|0
1646298710000|2022-03-03 09:11:50|14436.62|14436.62|14439.48|14439.48|14439.48|14439.48|14436.62|14436.62|0
1646298720000|2022-03-03 09:12:00|14439.71|14439.71|14439.71|14439.71|14439.71|14439.71|14439.71|14439.71|0
1646298730000|2022-03-03 09:12:10|14440.62|14440.62|14446.73|14446.73|14448.32|14448.32|14440.62|14440.62|0
1646298740000|2022-03-03 09:12:20|14445.79|14445.79|14435.92|14435.92|14445.79|14445.79|14434.5|14434.5|0
1646298750000|2022-03-03 09:12:30|14436.39|14436.39|14436.39|14436.39|14436.39|14436.39|14436.39|14436.39|0
1646298760000|2022-03-03 09:12:40|14435.92|14435.92|14433.39|14433.39|14437.55|14437.55|14433.39|14433.39|0
1646298770000|2022-03-03 09:12:50|14430.65|14430.65|14428.98|14428.98|14430.65|14430.65|14428.98|14428.98|0
1646298790000|2022-03-03 09:13:10|14427.54|14427.54|14419.27|14419.27|14427.54|14427.54|14419.27|14419.27|0
1646298800000|2022-03-03 09:13:20|14418.33|14418.33|14418.33|14418.33|14418.33|14418.33|14418.33|14418.33|0
1646298810000|2022-03-03 09:13:30|14416.7|14416.7|14416.7|14416.7|14416.7|14416.7|14416.7|14416.7|0
1646298820000|2022-03-03 09:13:40|14414.32|14414.32|14414.32|14414.32|14414.32|14414.32|14414.32|14414.32|0
1646298830000|2022-03-03 09:13:50|14417.64|14417.64|14417.64|14417.64|14417.64|14417.64|14417.64|14417.64|0
1646298840000|2022-03-03 09:14:00|14419.07|14419.07|14419.07|14419.07|14419.07|14419.07|14419.07|14419.07|0
1646298850000|2022-03-03 09:14:10|14418.13|14418.13|14418.13|14418.13|14418.13|14418.13|14418.13|14418.13|0
1646298860000|2022-03-03 09:14:20|14414.47|14414.47|14414.47|14414.47|14414.47|14414.47|14414.47|14414.47|0
1646298880000|2022-03-03 09:14:40|14413.04|14413.04|14412.1|14412.1|14413.04|14413.04|14412.1|14412.1|0
1646298890000|2022-03-03 09:14:50|14409.65|14409.65|14409.65|14409.65|14409.65|14409.65|14409.65|14409.65|0
1646298910000|2022-03-03 09:15:10|14412.94|14412.94|14407.69|14407.69|14412.99|14412.99|14407.69|14407.69|0
1646298920000|2022-03-03 09:15:20|14406.78|14406.78|14401.6|14401.6|14406.78|14406.78|14401.6|14401.6|0
1646298930000|2022-03-03 09:15:30|14400.78|14400.78|14381.95|14381.95|14400.78|14400.78|14381.95|14381.95|0
1646298940000|2022-03-03 09:15:40|14383.37|14383.37|14380.58|14380.58|14383.37|14383.37|14380.58|14380.58|0
1646298950000|2022-03-03 09:15:50|14382.02|14382.02|14382.02|14382.02|14382.02|14382.02|14382.02|14382.02|0
1646298970000|2022-03-03 09:16:10|14382.93|14382.93|14382.93|14382.93|14382.93|14382.93|14382.93|14382.93|0
1646298980000|2022-03-03 09:16:20|14383.75|14383.75|14389|14389|14390.99|14390.99|14383.75|14383.75|0
1646299000000|2022-03-03 09:16:40|14389.92|14389.92|14390.43|14390.43|14391.35|14391.35|14389.92|14389.92|0
1646299010000|2022-03-03 09:16:50|14388.61|14388.61|14400.95|14400.95|14400.95|14400.95|14388.61|14388.61|0
1646299020000|2022-03-03 09:17:00|14398.5|14398.5|14396.76|14396.76|14398.5|14398.5|14396.76|14396.76|0
1646299030000|2022-03-03 09:17:10|14395.13|14395.13|14388.48|14388.48|14395.13|14395.13|14388.48|14388.48|0
1646299040000|2022-03-03 09:17:20|14385.69|14385.69|14373.4|14373.4|14385.69|14385.69|14373.4|14373.4|0
1646299050000|2022-03-03 09:17:30|14372.93|14372.93|14371.56|14371.56|14372.93|14372.93|14371.56|14371.56|0
1646299060000|2022-03-03 09:17:40|14365.82|14365.82|14363.46|14363.46|14365.82|14365.82|14363.46|14363.46|0
1646299070000|2022-03-03 09:17:50|14358.89|14358.89|14358.13|14358.13|14359.81|14359.81|14358.13|14358.13|0
1646299080000|2022-03-03 09:18:00|14357.02|14357.02|14364.32|14364.32|14364.32|14364.32|14357.02|14357.02|0
1646299100000|2022-03-03 09:18:20|14365.95|14365.95|14364.93|14364.93|14365.95|14365.95|14364.93|14364.93|0
1646299120000|2022-03-03 09:18:40|14366.6|14366.6|14366.6|14366.6|14366.6|14366.6|14366.6|14366.6|0
1646299140000|2022-03-03 09:19:00|14368.24|14368.24|14367.32|14367.32|14368.24|14368.24|14367.32|14367.32|0
1646299150000|2022-03-03 09:19:10|14368.44|14368.44|14369.35|14369.35|14369.35|14369.35|14368.44|14368.44|0
1646299160000|2022-03-03 09:19:20|14365.05|14365.05|14365.05|14365.05|14365.05|14365.05|14365.05|14365.05|0
1646299170000|2022-03-03 09:19:30|14364.11|14364.11|14364.11|14364.11|14364.11|14364.11|14363.17|14363.17|0
1646299180000|2022-03-03 09:19:40|14365.52|14365.52|14366.34|14366.34|14368.79|14368.79|14365.52|14365.52|0
1646299190000|2022-03-03 09:19:50|14367.25|14367.25|14365.62|14365.62|14367.25|14367.25|14365.62|14365.62|0
1646299200000|2022-03-03 09:20:00|14363.98|14363.98|14363.17|14363.17|14363.98|14363.98|14363.17|14363.17|0
1646299210000|2022-03-03 09:20:10|14364.8|14364.8|14365.92|14365.92|14365.92|14365.92|14364.8|14364.8|0
1646299220000|2022-03-03 09:20:20|14367.03|14367.03|14369.39|14369.39|14369.39|14369.39|14367.03|14367.03|0
1646299230000|2022-03-03 09:20:30|14366.12|14366.12|14364.7|14364.7|14366.12|14366.12|14364.7|14364.7|0
1646299240000|2022-03-03 09:20:40|14365.26|14365.26|14356.31|14356.31|14365.26|14365.26|14356.31|14356.31|0
1646299250000|2022-03-03 09:20:50|14355.19|14355.19|14354.72|14354.72|14355.19|14355.19|14353.78|14353.78|0
1646299260000|2022-03-03 09:21:00|14355.64|14355.64|14355.64|14355.64|14355.64|14355.64|14355.64|14355.64|0
1646299280000|2022-03-03 09:21:20|14354.82|14354.82|14350.93|14350.93|14354.82|14354.82|14350.93|14350.93|0
1646299290000|2022-03-03 09:21:30|14351.13|14351.13|14342.92|14342.92|14351.13|14351.13|14342.92|14342.92|0
1646299300000|2022-03-03 09:21:40|14342.37|14342.37|14342.37|14342.37|14342.37|14342.37|14342.37|14342.37|0
1646299310000|2022-03-03 09:21:50|14340.95|14340.95|14340.48|14340.48|14340.95|14340.95|14340.48|14340.48|0
1646299320000|2022-03-03 09:22:00|14338.69|14338.69|14338.69|14338.69|14338.69|14338.69|14338.69|14338.69|0
1646299330000|2022-03-03 09:22:10|14340.08|14340.08|14338.25|14338.25|14340.08|14340.08|14338.25|14338.25|0
1646299340000|2022-03-03 09:22:20|14337.43|14337.43|14337.43|14337.43|14337.43|14337.43|14337.43|14337.43|0
1646299350000|2022-03-03 09:22:30|14338.87|14338.87|14338.87|14338.87|14338.87|14338.87|14338.87|14338.87|0
1646299360000|2022-03-03 09:22:40|14337.23|14337.23|14337.23|14337.23|14337.23|14337.23|14337.23|14337.23|0
1646299370000|2022-03-03 09:22:50|14336.64|14336.64|14335.29|14335.29|14336.64|14336.64|14335.29|14335.29|0
1646299380000|2022-03-03 09:23:00|14335.51|14335.51|14346.89|14346.89|14346.89|14346.89|14335.51|14335.51|0
1646299390000|2022-03-03 09:23:10|14348.33|14348.33|14348.33|14348.33|14348.33|14348.33|14348.33|14348.33|0
1646299400000|2022-03-03 09:23:20|14348.72|14348.72|14348.72|14348.72|14348.72|14348.72|14348.72|14348.72|0
1646299410000|2022-03-03 09:23:30|14347.9|14347.9|14347.9|14347.9|14347.9|14347.9|14347.9|14347.9|0
1646299420000|2022-03-03 09:23:40|14352.61|14352.61|14350.97|14350.97|14352.61|14352.61|14350.97|14350.97|0
1646299440000|2022-03-03 09:24:00|14349.86|14349.86|14343.84|14343.84|14349.86|14349.86|14343.84|14343.84|0
1646299450000|2022-03-03 09:24:10|14344.96|14344.96|14344.96|14344.96|14344.96|14344.96|14344.96|14344.96|0
1646299460000|2022-03-03 09:24:20|14342.09|14342.09|14341.42|14341.42|14342.09|14342.09|14341.42|14341.42|0
1646299480000|2022-03-03 09:24:40|14340.51|14340.51|14340.51|14340.51|14340.51|14340.51|14340.51|14340.51|0
1646299500000|2022-03-03 09:25:00|14346.42|14346.42|14347.85|14347.85|14347.85|14347.85|14346.42|14346.42|0
1646299510000|2022-03-03 09:25:10|14349.04|14349.04|14352.56|14352.56|14352.56|14352.56|14349.04|14349.04|0
1646299520000|2022-03-03 09:25:20|14353.48|14353.48|14353.48|14353.48|14353.48|14353.48|14353.48|14353.48|0
1646299540000|2022-03-03 09:25:40|14352.54|14352.54|14352.54|14352.54|14352.54|14352.54|14352.54|14352.54|0
1646299560000|2022-03-03 09:26:00|14353.48|14353.48|14353.48|14353.48|14353.48|14353.48|14353.48|14353.48|0
1646299570000|2022-03-03 09:26:10|14356.35|14356.35|14356.35|14356.35|14356.35|14356.35|14356.35|14356.35|0
1646299610000|2022-03-03 09:26:50|14356.76|14356.76|14369.46|14369.46|14369.46|14369.46|14356.76|14356.76|0
1646299620000|2022-03-03 09:27:00|14370.58|14370.58|14380.62|14380.62|14380.62|14380.62|14370.58|14370.58|0
1646299640000|2022-03-03 09:27:20|14379.7|14379.7|14379.7|14379.7|14379.7|14379.7|14379.7|14379.7|0
1646299650000|2022-03-03 09:27:30|14379.93|14379.93|14385.15|14385.15|14385.15|14385.15|14379.93|14379.93|0
1646299670000|2022-03-03 09:27:50|14386.97|14386.97|14386.97|14386.97|14386.97|14386.97|14386.97|14386.97|0
1646299680000|2022-03-03 09:28:00|14388.65|14388.65|14388.65|14388.65|14388.65|14388.65|14388.65|14388.65|0
1646299700000|2022-03-03 09:28:20|14390.32|14390.32|14390.32|14390.32|14390.32|14390.32|14390.32|14390.32|0
1646299710000|2022-03-03 09:28:30|14391.76|14391.76|14396.02|14396.02|14396.02|14396.02|14391.76|14391.76|0
1646299720000|2022-03-03 09:28:40|14397.65|14397.65|14397.65|14397.65|14397.65|14397.65|14397.65|14397.65|0
1646299730000|2022-03-03 09:28:50|14396.02|14396.02|14396.02|14396.02|14396.02|14396.02|14396.02|14396.02|0
1646299740000|2022-03-03 09:29:00|14396.48|14396.48|14394.65|14394.65|14396.48|14396.48|14394.65|14394.65|0
1646299760000|2022-03-03 09:29:20|14390.35|14390.35|14390.35|14390.35|14390.35|14390.35|14390.35|14390.35|0
1646299780000|2022-03-03 09:29:40|14389.53|14389.53|14388.61|14388.61|14389.53|14389.53|14388.61|14388.61|0
1646299790000|2022-03-03 09:29:50|14389.44|14389.44|14382.1|14382.1|14389.44|14389.44|14382.1|14382.1|0
1646299800000|2022-03-03 09:30:00|14383.01|14383.01|14382.34|14382.34|14383.01|14383.01|14382.34|14382.34|0
1646299830000|2022-03-03 09:30:30|14381.52|14381.52|14381.52|14381.52|14381.52|14381.52|14381.52|14381.52|0
1646299850000|2022-03-03 09:30:50|14382.34|14382.34|14382.34|14382.34|14382.34|14382.34|14382.34|14382.34|0
1646299860000|2022-03-03 09:31:00|14379.51|14379.51|14379.51|14379.51|14379.51|14379.51|14379.51|14379.51|0
1646299870000|2022-03-03 09:31:10|14367.81|14367.81|14363.83|14363.83|14367.81|14367.81|14363.83|14363.83|0
1646299880000|2022-03-03 09:31:20|14366.57|14366.57|14373.32|14373.32|14375.77|14375.77|14366.57|14366.57|0
1646299890000|2022-03-03 09:31:30|14370.53|14370.53|14370.53|14370.53|14370.53|14370.53|14370.53|14370.53|0
1646299900000|2022-03-03 09:31:40|14372.36|14372.36|14374.81|14374.81|14374.81|14374.81|14372.36|14372.36|0
1646299910000|2022-03-03 09:31:50|14375.72|14375.72|14375.72|14375.72|14375.72|14375.72|14375.72|14375.72|0
1646299920000|2022-03-03 09:32:00|14380.03|14380.03|14380.03|14380.03|14380.03|14380.03|14380.03|14380.03|0
1646299930000|2022-03-03 09:32:10|14385.06|14385.06|14385.62|14385.62|14385.62|14385.62|14385.06|14385.06|0
1646299940000|2022-03-03 09:32:20|14386.03|14386.03|14386.03|14386.03|14386.03|14386.03|14386.03|14386.03|0
1646299950000|2022-03-03 09:32:30|14386.84|14386.84|14385.93|14385.93|14386.84|14386.84|14385.93|14385.93|0
1646300000000|2022-03-03 09:33:20|14385.73|14385.73|14385.73|14385.73|14385.73|14385.73|14385.73|14385.73|0
1646300020000|2022-03-03 09:33:40|14386.29|14386.29|14387.76|14387.76|14387.76|14387.76|14386.29|14386.29|0
1646300030000|2022-03-03 09:33:50|14385.93|14385.93|14385.93|14385.93|14385.93|14385.93|14385.93|14385.93|0
1646300040000|2022-03-03 09:34:00|14385.37|14385.37|14385.37|14385.37|14385.37|14385.37|14385.37|14385.37|0
1646300050000|2022-03-03 09:34:10|14384.56|14384.56|14385.37|14385.37|14385.37|14385.37|14384.56|14384.56|0
1646300060000|2022-03-03 09:34:20|14383.74|14383.74|14381.69|14381.69|14383.74|14383.74|14380.05|14380.05|0
1646300070000|2022-03-03 09:34:30|14382.51|14382.51|14384.24|14384.24|14384.24|14384.24|14382.51|14382.51|0
1646300110000|2022-03-03 09:35:10|14385.67|14385.67|14391.96|14391.96|14392.16|14392.16|14385.67|14385.67|0
1646300120000|2022-03-03 09:35:20|14393.39|14393.39|14393.39|14393.39|14393.39|14393.39|14393.39|14393.39|0
1646300130000|2022-03-03 09:35:30|14392.57|14392.57|14392.57|14392.57|14392.57|14392.57|14392.57|14392.57|0
1646300150000|2022-03-03 09:35:50|14391.76|14391.76|14391.76|14391.76|14391.76|14391.76|14391.76|14391.76|0
1646300220000|2022-03-03 09:37:00|14390.84|14390.84|14391.76|14391.76|14391.76|14391.76|14390.84|14390.84|0
1646300230000|2022-03-03 09:37:10|14390.84|14390.84|14390.02|14390.02|14390.84|14390.84|14390.02|14390.02|0
1646300240000|2022-03-03 09:37:20|14390.42|14390.42|14390.42|14390.42|14390.42|14390.42|14390.42|14390.42|0
1646300250000|2022-03-03 09:37:30|14383.3|14383.3|14383.3|14383.3|14383.3|14383.3|14383.3|14383.3|0
1646300260000|2022-03-03 09:37:40|14381.87|14381.87|14380.23|14380.23|14381.87|14381.87|14380.23|14380.23|0
1646300270000|2022-03-03 09:37:50|14377.49|14377.49|14376.1|14376.1|14377.49|14377.49|14376.1|14376.1|0
1646300280000|2022-03-03 09:38:00|14377.01|14377.01|14374.5|14374.5|14377.01|14377.01|14374.5|14374.5|0
1646300290000|2022-03-03 09:38:10|14375.32|14375.32|14375.32|14375.32|14375.32|14375.32|14375.32|14375.32|0
1646300300000|2022-03-03 09:38:20|14374.76|14374.76|14374.3|14374.3|14374.76|14374.76|14374.3|14374.3|0
1646300310000|2022-03-03 09:38:30|14370.56|14370.56|14370.07|14370.07|14370.56|14370.56|14370.07|14370.07|0
1646300320000|2022-03-03 09:38:40|14371.1|14371.1|14379.31|14379.31|14379.31|14379.31|14371.1|14371.1|0
1646300330000|2022-03-03 09:38:50|14381.3|14381.3|14382.73|14382.73|14382.73|14382.73|14381.3|14381.3|0
1646300340000|2022-03-03 09:39:00|14385.19|14385.19|14387.02|14387.02|14387.02|14387.02|14385.19|14385.19|0
1646300350000|2022-03-03 09:39:10|14386.62|14386.62|14387.07|14387.07|14387.53|14387.53|14386.62|14386.62|0
1646300360000|2022-03-03 09:39:20|14386.26|14386.26|14386.26|14386.26|14386.26|14386.26|14386.26|14386.26|0
1646300390000|2022-03-03 09:39:50|14385.8|14385.8|14389.17|14389.17|14389.17|14389.17|14385.8|14385.8|0
1646300400000|2022-03-03 09:40:00|14390.54|14390.54|14393.29|14393.29|14393.29|14393.29|14390.54|14390.54|0
1646300410000|2022-03-03 09:40:10|14391.66|14391.66|14391.66|14391.66|14391.66|14391.66|14391.66|14391.66|0
1646300430000|2022-03-03 09:40:30|14392.57|14392.57|14392.57|14392.57|14392.57|14392.57|14392.57|14392.57|0
1646300440000|2022-03-03 09:40:40|14393.37|14393.37|14393.37|14393.37|14393.37|14393.37|14393.37|14393.37|0
1646300450000|2022-03-03 09:40:50|14395.82|14395.82|14396.64|14396.64|14396.64|14396.64|14395.82|14395.82|0
1646300460000|2022-03-03 09:41:00|14398.31|14398.31|14410.86|14410.86|14410.86|14410.86|14398.31|14398.31|0
1646300470000|2022-03-03 09:41:10|14412.25|14412.25|14412.25|14412.25|14412.25|14412.25|14412.25|14412.25|0
1646300480000|2022-03-03 09:41:20|14412.67|14412.67|14413.75|14413.75|14415.22|14415.22|14412.67|14412.67|0
1646300490000|2022-03-03 09:41:30|14412.64|14412.64|14414.01|14414.01|14414.01|14414.01|14412.64|14412.64|0
1646300500000|2022-03-03 09:41:40|14414.22|14414.22|14413.4|14413.4|14414.22|14414.22|14413.4|14413.4|0
1646300520000|2022-03-03 09:42:00|14410.95|14410.95|14411.8|14411.8|14412.25|14412.25|14410.95|14410.95|0
1646300550000|2022-03-03 09:42:30|14406.7|14406.7|14406.7|14406.7|14406.7|14406.7|14406.7|14406.7|0
1646300560000|2022-03-03 09:42:40|14404.47|14404.47|14404.47|14404.47|14404.47|14404.47|14404.47|14404.47|0
1646300580000|2022-03-03 09:43:00|14406.3|14406.3|14406.3|14406.3|14406.3|14406.3|14406.3|14406.3|0
1646300590000|2022-03-03 09:43:10|14407.12|14407.12|14407.12|14407.12|14407.12|14407.12|14407.12|14407.12|0
1646300630000|2022-03-03 09:43:50|14408.03|14408.03|14408.49|14408.49|14408.49|14408.49|14408.03|14408.03|0
1646300640000|2022-03-03 09:44:00|14408.96|14408.96|14408.96|14408.96|14408.96|14408.96|14408.96|14408.96|0
1646300650000|2022-03-03 09:44:10|14407.33|14407.33|14410.2|14410.2|14410.2|14410.2|14407.33|14407.33|0
1646300660000|2022-03-03 09:44:20|14409.38|14409.38|14409.38|14409.38|14409.38|14409.38|14409.38|14409.38|0
1646300680000|2022-03-03 09:44:40|14410.79|14410.79|14411.35|14411.35|14411.35|14411.35|14410.79|14410.79|0
1646300710000|2022-03-03 09:45:10|14409.52|14409.52|14409.52|14409.52|14409.52|14409.52|14409.52|14409.52|0
1646300730000|2022-03-03 09:45:30|14413.15|14413.15|14415.48|14415.48|14415.48|14415.48|14413.15|14413.15|0
1646300750000|2022-03-03 09:45:50|14417.11|14417.11|14417.11|14417.11|14417.11|14417.11|14417.11|14417.11|0
1646300770000|2022-03-03 09:46:10|14417.93|14417.93|14419.78|14419.78|14419.78|14419.78|14417.93|14417.93|0
1646300780000|2022-03-03 09:46:20|14421.42|14421.42|14428.7|14428.7|14428.7|14428.7|14421.42|14421.42|0
1646300820000|2022-03-03 09:47:00|14427.26|14427.26|14428.7|14428.7|14428.7|14428.7|14427.26|14427.26|0
1646300830000|2022-03-03 09:47:10|14427.26|14427.26|14427.26|14427.26|14427.26|14427.26|14427.26|14427.26|0
1646300840000|2022-03-03 09:47:20|14426.44|14426.44|14427.26|14427.26|14427.26|14427.26|14426.44|14426.44|0
1646300850000|2022-03-03 09:47:30|14427.66|14427.66|14426.02|14426.02|14427.66|14427.66|14426.02|14426.02|0
1646300860000|2022-03-03 09:47:40|14425.55|14425.55|14425.55|14425.55|14425.55|14425.55|14425.55|14425.55|0
1646300870000|2022-03-03 09:47:50|14424.74|14424.74|14422.91|14422.91|14424.74|14424.74|14422.91|14422.91|0
1646300880000|2022-03-03 09:48:00|14427.21|14427.21|14427.21|14427.21|14427.21|14427.21|14427.21|14427.21|0
1646300890000|2022-03-03 09:48:10|14426.39|14426.39|14426.39|14426.39|14426.39|14426.39|14426.39|14426.39|0
1646300900000|2022-03-03 09:48:20|14425.57|14425.57|14424.34|14424.34|14425.57|14425.57|14423.79|14423.79|0
1646300910000|2022-03-03 09:48:30|14423.87|14423.87|14424.34|14424.34|14424.34|14424.34|14423.87|14423.87|0
1646300920000|2022-03-03 09:48:40|14423.23|14423.23|14426.89|14426.89|14426.89|14426.89|14423.23|14423.23|0
1646300930000|2022-03-03 09:48:50|14427.11|14427.11|14427.11|14427.11|14427.11|14427.11|14427.11|14427.11|0
1646300940000|2022-03-03 09:49:00|14428.02|14428.02|14428.02|14428.02|14428.02|14428.02|14428.02|14428.02|0
1646300960000|2022-03-03 09:49:20|14428.94|14428.94|14432.38|14432.38|14432.38|14432.38|14428.94|14428.94|0
1646300970000|2022-03-03 09:49:30|14432.61|14432.61|14432.61|14432.61|14432.61|14432.61|14432.61|14432.61|0
1646300990000|2022-03-03 09:49:50|14433.52|14433.52|14433.52|14433.52|14433.52|14433.52|14433.52|14433.52|0
1646301000000|2022-03-03 09:50:00|14434.44|14434.44|14434.44|14434.44|14434.44|14434.44|14434.44|14434.44|0
1646301020000|2022-03-03 09:50:20|14436.07|14436.07|14438.13|14438.13|14438.69|14438.69|14436.07|14436.07|0
1646301030000|2022-03-03 09:50:30|14439.56|14439.56|14442.01|14442.01|14442.01|14442.01|14439.56|14439.56|0
1646301040000|2022-03-03 09:50:40|14444.88|14444.88|14444.88|14444.88|14444.88|14444.88|14444.88|14444.88|0
1646301050000|2022-03-03 09:50:50|14445.79|14445.79|14445.79|14445.79|14445.79|14445.79|14445.79|14445.79|0
1646301060000|2022-03-03 09:51:00|14451.52|14451.52|14452.43|14452.43|14452.43|14452.43|14451.52|14451.52|0
1646301070000|2022-03-03 09:51:10|14450.8|14450.8|14450.8|14450.8|14450.8|14450.8|14450.8|14450.8|0
1646301090000|2022-03-03 09:51:30|14449.16|14449.16|14452.03|14452.03|14452.03|14452.03|14449.16|14449.16|0
1646301110000|2022-03-03 09:51:50|14449.16|14449.16|14449.16|14449.16|14449.16|14449.16|14449.16|14449.16|0
1646301120000|2022-03-03 09:52:00|14447.73|14447.73|14447.73|14447.73|14447.73|14447.73|14447.73|14447.73|0
1646301130000|2022-03-03 09:52:10|14449.16|14449.16|14451.19|14451.19|14451.19|14451.19|14449.16|14449.16|0
1646301150000|2022-03-03 09:52:30|14450.2|14450.2|14450.08|14450.08|14452.08|14452.08|14450.08|14450.08|0
1646301160000|2022-03-03 09:52:40|14449.26|14449.26|14445.93|14445.93|14452.92|14452.92|14445.11|14445.11|0
1646301170000|2022-03-03 09:52:50|14444.1|14444.1|14444.66|14444.66|14444.66|14444.66|14444.1|14444.1|0
1646301180000|2022-03-03 09:53:00|14443.02|14443.02|14443.02|14443.02|14443.02|14443.02|14443.02|14443.02|0
1646301190000|2022-03-03 09:53:10|14441.39|14441.39|14441.39|14441.39|14441.39|14441.39|14441.39|14441.39|0
1646301200000|2022-03-03 09:53:20|14441.18|14441.18|14441.18|14441.18|14441.18|14441.18|14441.18|14441.18|0
1646301210000|2022-03-03 09:53:30|14429.54|14429.54|14426.44|14426.44|14429.54|14429.54|14425.45|14425.45|0
1646301220000|2022-03-03 09:53:40|14425.01|14425.01|14423.57|14423.57|14425.01|14425.01|14423.57|14423.57|0
1646301230000|2022-03-03 09:53:50|14421.94|14421.94|14420.56|14420.56|14421.94|14421.94|14420.56|14420.56|0
1646301240000|2022-03-03 09:54:00|14418.33|14418.33|14417.54|14417.54|14418.33|14418.33|14417.54|14417.54|0
1646301270000|2022-03-03 09:54:30|14418.97|14418.97|14418.97|14418.97|14418.97|14418.97|14418.97|14418.97|0
1646301290000|2022-03-03 09:54:50|14416.52|14416.52|14416.52|14416.52|14416.52|14416.52|14416.52|14416.52|0
1646301310000|2022-03-03 09:55:10|14415.29|14415.29|14414.29|14414.29|14415.29|14415.29|14414.29|14414.29|0
1646301320000|2022-03-03 09:55:20|14411.42|14411.42|14410.61|14410.61|14411.42|14411.42|14410.61|14410.61|0
1646301330000|2022-03-03 09:55:30|14411.42|14411.42|14412.24|14412.24|14412.24|14412.24|14411.42|14411.42|0
1646301340000|2022-03-03 09:55:40|14413.06|14413.06|14402.64|14402.64|14413.06|14413.06|14402.64|14402.64|0
1646301390000|2022-03-03 09:56:30|14398.87|14398.87|14398.87|14398.87|14398.87|14398.87|14398.87|14398.87|0
1646301410000|2022-03-03 09:56:50|14404.67|14404.67|14407.41|14407.41|14407.41|14407.41|14404.67|14404.67|0
1646301420000|2022-03-03 09:57:00|14409.79|14409.79|14409.79|14409.79|14409.79|14409.79|14409.79|14409.79|0
1646301430000|2022-03-03 09:57:10|14408.36|14408.36|14408.36|14408.36|14408.36|14408.36|14408.36|14408.36|0
1646301440000|2022-03-03 09:57:20|14406.73|14406.73|14406.73|14406.73|14406.73|14406.73|14406.73|14406.73|0
1646301500000|2022-03-03 09:58:20|14410.97|14410.97|14412.38|14412.38|14412.38|14412.38|14410.97|14410.97|0
1646301510000|2022-03-03 09:58:30|14414.73|14414.73|14414.73|14414.73|14414.73|14414.73|14414.73|14414.73|0
1646301530000|2022-03-03 09:58:50|14412.9|14412.9|14414.02|14414.02|14414.02|14414.02|14412.9|14412.9|0
1646301580000|2022-03-03 09:59:40|14418.1|14418.1|14418.4|14418.4|14418.4|14418.4|14417.29|14417.29|0
1646301590000|2022-03-03 09:59:50|14418.18|14418.18|14418.18|14418.18|14418.18|14418.18|14418.18|14418.18|0
1646301600000|2022-03-03 10:00:00|14419.82|14419.82|14426.79|14426.79|14426.79|14426.79|14419.82|14419.82|0
1646301630000|2022-03-03 10:00:30|14430.08|14430.08|14430.85|14430.85|14430.85|14430.85|14427.98|14427.98|0
1646301650000|2022-03-03 10:00:50|14431.66|14431.66|14431.66|14431.66|14431.66|14431.66|14431.66|14431.66|0
1646301670000|2022-03-03 10:01:10|14432.86|14432.86|14433.65|14433.65|14433.65|14433.65|14432.86|14432.86|0
1646301680000|2022-03-03 10:01:20|14430.78|14430.78|14434.09|14434.09|14434.09|14434.09|14429.79|14429.79|0
1646301690000|2022-03-03 10:01:30|14432.66|14432.66|14435.53|14435.53|14435.53|14435.53|14432.66|14432.66|0
1646301700000|2022-03-03 10:01:40|14436.96|14436.96|14435.53|14435.53|14436.96|14436.96|14435.53|14435.53|0
1646301710000|2022-03-03 10:01:50|14434.09|14434.09|14434.09|14434.09|14434.09|14434.09|14434.09|14434.09|0
1646301720000|2022-03-03 10:02:00|14435.48|14435.48|14438.35|14438.35|14438.35|14438.35|14435.48|14435.48|0
1646301730000|2022-03-03 10:02:10|14439.79|14439.79|14439.79|14439.79|14439.79|14439.79|14439.79|14439.79|0
1646301750000|2022-03-03 10:02:30|14438.35|14438.35|14437.54|14437.54|14438.35|14438.35|14437.54|14437.54|0
1646301760000|2022-03-03 10:02:40|14438.45|14438.45|14438.45|14438.45|14438.45|14438.45|14438.45|14438.45|0
1646301770000|2022-03-03 10:02:50|14441.28|14441.28|14441.6|14441.6|14441.6|14441.6|14440.33|14440.33|0
1646301780000|2022-03-03 10:03:00|14441.13|14441.13|14441.6|14441.6|14441.6|14441.6|14441.13|14441.13|0
1646301800000|2022-03-03 10:03:20|14440.7|14440.7|14440.7|14440.7|14440.7|14440.7|14440.7|14440.7|0
1646301810000|2022-03-03 10:03:30|14439.89|14439.89|14441.52|14441.52|14441.52|14441.52|14439.89|14439.89|0
1646301820000|2022-03-03 10:03:40|14439.85|14439.85|14439.65|14439.65|14439.85|14439.85|14439.65|14439.65|0
1646301830000|2022-03-03 10:03:50|14440.56|14440.56|14440.56|14440.56|14440.56|14440.56|14440.56|14440.56|0
1646301840000|2022-03-03 10:04:00|14443.63|14443.63|14443.63|14443.63|14443.63|14443.63|14443.63|14443.63|0
1646301850000|2022-03-03 10:04:10|14441.18|14441.18|14440.27|14440.27|14441.18|14441.18|14440.27|14440.27|0
1646301870000|2022-03-03 10:04:30|14441.7|14441.7|14441.7|14441.7|14441.7|14441.7|14441.7|14441.7|0
1646301880000|2022-03-03 10:04:40|14440.88|14440.88|14435.85|14435.85|14440.88|14440.88|14435.85|14435.85|0
1646301890000|2022-03-03 10:04:50|14435.93|14435.93|14432.62|14432.62|14435.93|14435.93|14432.62|14432.62|0
1646301900000|2022-03-03 10:05:00|14433.09|14433.09|14431.26|14431.26|14433.09|14433.09|14431.26|14431.26|0
1646301910000|2022-03-03 10:05:10|14431.85|14431.85|14431.85|14431.85|14431.85|14431.85|14431.85|14431.85|0
1646301950000|2022-03-03 10:05:50|14432.33|14432.33|14430.69|14430.69|14432.33|14432.33|14430.69|14430.69|0
1646301960000|2022-03-03 10:06:00|14432.12|14432.12|14432.12|14432.12|14432.12|14432.12|14432.12|14432.12|0
1646301970000|2022-03-03 10:06:10|14431.68|14431.68|14431.68|14431.68|14431.68|14431.68|14431.68|14431.68|0
1646302000000|2022-03-03 10:06:40|14434.42|14434.42|14434.42|14434.42|14434.42|14434.42|14434.42|14434.42|0
1646302010000|2022-03-03 10:06:50|14436.06|14436.06|14437.91|14437.91|14437.91|14437.91|14434.64|14434.64|0
1646302030000|2022-03-03 10:07:10|14442.08|14442.08|14446.96|14446.96|14446.96|14446.96|14442.08|14442.08|0
1646302050000|2022-03-03 10:07:30|14446.74|14446.74|14448.17|14448.17|14448.17|14448.17|14446.74|14446.74|0
1646302070000|2022-03-03 10:07:50|14449.84|14449.84|14449.84|14449.84|14449.84|14449.84|14449.84|14449.84|0
1646302080000|2022-03-03 10:08:00|14451.48|14451.48|14456.25|14456.25|14457.67|14457.67|14451.48|14451.48|0
1646302090000|2022-03-03 10:08:10|14455.31|14455.31|14456.27|14456.27|14456.74|14456.74|14455.31|14455.31|0
1646302100000|2022-03-03 10:08:20|14453.82|14453.82|14453.82|14453.82|14453.82|14453.82|14453.82|14453.82|0
1646302110000|2022-03-03 10:08:30|14453|14453|14453|14453|14453|14453|14453|14453|0
1646302140000|2022-03-03 10:09:00|14451.57|14451.57|14450.66|14450.66|14451.57|14451.57|14450.66|14450.66|0
1646302150000|2022-03-03 10:09:10|14449.83|14449.83|14449.83|14449.83|14449.83|14449.83|14449.83|14449.83|0
1646302180000|2022-03-03 10:09:40|14449.36|14449.36|14446.61|14446.61|14449.36|14449.36|14445.18|14445.18|0
1646302190000|2022-03-03 10:09:50|14446.14|14446.14|14446.14|14446.14|14446.14|14446.14|14446.14|14446.14|0
1646302200000|2022-03-03 10:10:00|14448.02|14448.02|14451.33|14451.33|14451.33|14451.33|14448.02|14448.02|0
1646302210000|2022-03-03 10:10:10|14454.19|14454.19|14454.61|14454.61|14454.61|14454.61|14454.19|14454.19|0
1646302230000|2022-03-03 10:10:30|14456.02|14456.02|14460.77|14460.77|14460.77|14460.77|14456.02|14456.02|0
1646302240000|2022-03-03 10:10:40|14458.89|14458.89|14460.77|14460.77|14460.77|14460.77|14458.89|14458.89|0
1646302250000|2022-03-03 10:10:50|14456.47|14456.47|14456.23|14456.23|14456.47|14456.47|14456.23|14456.23|0
1646302260000|2022-03-03 10:11:00|14456|14456|14454.56|14454.56|14456|14456|14454.56|14454.56|0
1646302280000|2022-03-03 10:11:20|14455.38|14455.38|14452.51|14452.51|14455.38|14455.38|14452.51|14452.51|0
1646302300000|2022-03-03 10:11:40|14452.98|14452.98|14452.98|14452.98|14452.98|14452.98|14452.98|14452.98|0
1646302320000|2022-03-03 10:12:00|14454.66|14454.66|14454.66|14454.66|14454.66|14454.66|14454.66|14454.66|0
1646302330000|2022-03-03 10:12:10|14457.53|14457.53|14460.02|14460.02|14460.02|14460.02|14457.53|14457.53|0
1646302340000|2022-03-03 10:12:20|14459.11|14459.11|14461.79|14461.79|14462.29|14462.29|14459.11|14459.11|0
1646302350000|2022-03-03 10:12:30|14462.01|14462.01|14462.01|14462.01|14462.01|14462.01|14462.01|14462.01|0
1646302400000|2022-03-03 10:13:20|14461.79|14461.79|14461.57|14461.57|14461.79|14461.79|14461.57|14461.57|0
1646302410000|2022-03-03 10:13:30|14462.98|14462.98|14462.98|14462.98|14462.98|14462.98|14462.98|14462.98|0
1646302420000|2022-03-03 10:13:40|14462.48|14462.48|14457.96|14457.96|14462.48|14462.48|14457.96|14457.96|0
1646302450000|2022-03-03 10:14:10|14457.05|14457.05|14457.05|14457.05|14457.05|14457.05|14457.05|14457.05|0
1646302480000|2022-03-03 10:14:40|14456.23|14456.23|14456.23|14456.23|14456.23|14456.23|14456.23|14456.23|0
1646302490000|2022-03-03 10:14:50|14455.73|14455.73|14455.73|14455.73|14455.73|14455.73|14455.73|14455.73|0
1646302500000|2022-03-03 10:15:00|14454.09|14454.09|14454.7|14454.7|14454.7|14454.7|14454.09|14454.09|0
1646302520000|2022-03-03 10:15:20|14455.18|14455.18|14455.18|14455.18|14455.18|14455.18|14455.18|14455.18|0
1646302540000|2022-03-03 10:15:40|14456.61|14456.61|14458.52|14458.52|14458.52|14458.52|14456.61|14456.61|0
1646302550000|2022-03-03 10:15:50|14459.95|14459.95|14460.91|14460.91|14460.91|14460.91|14459.48|14459.48|0
1646302560000|2022-03-03 10:16:00|14459.5|14459.5|14459.5|14459.5|14459.5|14459.5|14459.5|14459.5|0
1646302590000|2022-03-03 10:16:30|14463.8|14463.8|14474.84|14474.84|14474.84|14474.84|14463.8|14463.8|0
1646302620000|2022-03-03 10:17:00|14475.66|14475.66|14475.66|14475.66|14475.66|14475.66|14475.66|14475.66|0
1646302630000|2022-03-03 10:17:10|14474.72|14474.72|14474.72|14474.72|14474.72|14474.72|14474.72|14474.72|0
1646302670000|2022-03-03 10:17:50|14470.49|14470.49|14470.49|14470.49|14470.49|14470.49|14470.49|14470.49|0
1646302680000|2022-03-03 10:18:00|14471.93|14471.93|14471.45|14471.45|14471.93|14471.93|14471.45|14471.45|0
1646302690000|2022-03-03 10:18:10|14472.95|14472.95|14472.95|14472.95|14472.95|14472.95|14472.95|14472.95|0
1646302730000|2022-03-03 10:18:50|14472.03|14472.03|14472.03|14472.03|14472.03|14472.03|14472.03|14472.03|0
1646302770000|2022-03-03 10:19:30|14473.44|14473.44|14473.91|14473.91|14473.91|14473.91|14473.44|14473.44|0
1646302780000|2022-03-03 10:19:40|14473.44|14473.44|14473.44|14473.44|14473.44|14473.44|14473.44|14473.44|0
1646302800000|2022-03-03 10:20:00|14475.08|14475.08|14475.08|14475.08|14475.08|14475.08|14475.08|14475.08|0
1646302840000|2022-03-03 10:20:40|14477.53|14477.53|14484.12|14484.12|14484.12|14484.12|14477.53|14477.53|0
1646302850000|2022-03-03 10:20:50|14485.04|14485.04|14486.68|14486.68|14486.68|14486.68|14485.04|14485.04|0
1646302860000|2022-03-03 10:21:00|14487.12|14487.12|14487.58|14487.58|14487.58|14487.58|14487.12|14487.12|0
1646302870000|2022-03-03 10:21:10|14489.41|14489.41|14489.41|14489.41|14489.41|14489.41|14489.41|14489.41|0
1646302900000|2022-03-03 10:21:40|14478.92|14478.92|14479.74|14479.74|14479.74|14479.74|14478.92|14478.92|0
1646302910000|2022-03-03 10:21:50|14476.08|14476.08|14475.16|14475.16|14476.08|14476.08|14475.16|14475.16|0
1646302920000|2022-03-03 10:22:00|14476.58|14476.58|14476.58|14476.58|14476.58|14476.58|14476.58|14476.58|0
1646302960000|2022-03-03 10:22:40|14478.01|14478.01|14477.07|14477.07|14478.01|14478.01|14477.07|14477.07|0
1646302970000|2022-03-03 10:22:50|14476.83|14476.83|14481.82|14481.82|14481.82|14481.82|14476.83|14476.83|0
1646302980000|2022-03-03 10:23:00|14481.36|14481.36|14481.36|14481.36|14481.36|14481.36|14481.36|14481.36|0
1646302990000|2022-03-03 10:23:10|14481.82|14481.82|14481.82|14481.82|14481.82|14481.82|14481.82|14481.82|0
1646303010000|2022-03-03 10:23:30|14483.7|14483.7|14483.48|14483.48|14483.7|14483.7|14483.48|14483.48|0
1646303020000|2022-03-03 10:23:40|14484.29|14484.29|14487.86|14487.86|14487.86|14487.86|14484.29|14484.29|0
1646303030000|2022-03-03 10:23:50|14489.53|14489.53|14496.78|14496.78|14496.78|14496.78|14489.53|14489.53|0
1646303040000|2022-03-03 10:24:00|14498.22|14498.22|14498.17|14498.17|14501.04|14501.04|14498.17|14498.17|0
1646303050000|2022-03-03 10:24:10|14497.23|14497.23|14497.23|14497.23|14497.23|14497.23|14497.23|14497.23|0
1646303060000|2022-03-03 10:24:20|14496.41|14496.41|14496.41|14496.41|14496.41|14496.41|14496.41|14496.41|0
1646303070000|2022-03-03 10:24:30|14495.5|14495.5|14495.5|14495.5|14495.5|14495.5|14495.5|14495.5|0
1646303080000|2022-03-03 10:24:40|14493.67|14493.67|14493.67|14493.67|14493.67|14493.67|14493.67|14493.67|0
1646303100000|2022-03-03 10:25:00|14492.55|14492.55|14492.55|14492.55|14492.55|14492.55|14492.55|14492.55|0
1646303110000|2022-03-03 10:25:10|14490.5|14490.5|14484.52|14484.52|14490.5|14490.5|14484.52|14484.52|0
1646303120000|2022-03-03 10:25:20|14482.89|14482.89|14483.09|14483.09|14483.09|14483.09|14482.89|14482.89|0
1646303140000|2022-03-03 10:25:40|14471.93|14471.93|14468.07|14468.07|14471.93|14471.93|14468.07|14468.07|0
1646303160000|2022-03-03 10:26:00|14466.58|14466.58|14466.58|14466.58|14466.58|14466.58|14465.76|14465.76|0
1646303190000|2022-03-03 10:26:30|14465.66|14465.66|14465.56|14465.56|14466.48|14466.48|14465.56|14465.56|0
1646303210000|2022-03-03 10:26:50|14466.95|14466.95|14466.95|14466.95|14466.95|14466.95|14466.95|14466.95|0
1646303220000|2022-03-03 10:27:00|14468.06|14468.06|14468.06|14468.06|14468.06|14468.06|14468.06|14468.06|0
1646303230000|2022-03-03 10:27:10|14468.88|14468.88|14468.88|14468.88|14468.88|14468.88|14468.88|14468.88|0
1646303250000|2022-03-03 10:27:30|14470.32|14470.32|14470.81|14470.81|14470.81|14470.81|14470.32|14470.32|0
1646303260000|2022-03-03 10:27:40|14477.86|14477.86|14482.03|14482.03|14482.97|14482.97|14477.86|14477.86|0
1646303280000|2022-03-03 10:28:00|14482.48|14482.48|14482.48|14482.48|14482.48|14482.48|14482.48|14482.48|0
1646303340000|2022-03-03 10:29:00|14481.56|14481.56|14481.1|14481.1|14481.56|14481.56|14480.64|14480.64|0
1646303360000|2022-03-03 10:29:20|14478.23|14478.23|14476.4|14476.4|14478.23|14478.23|14476.4|14476.4|0
1646303380000|2022-03-03 10:29:40|14477.35|14477.35|14477.35|14477.35|14477.35|14477.35|14477.35|14477.35|0
1646303400000|2022-03-03 10:30:00|14478.26|14478.26|14477.32|14477.32|14478.26|14478.26|14477.32|14477.32|0
1646303420000|2022-03-03 10:30:20|14478.14|14478.14|14479.05|14479.05|14479.05|14479.05|14478.14|14478.14|0
1646303450000|2022-03-03 10:30:50|14480.49|14480.49|14480.49|14480.49|14480.49|14480.49|14480.49|14480.49|0
1646303480000|2022-03-03 10:31:20|14481.3|14481.3|14481.3|14481.3|14481.3|14481.3|14481.3|14481.3|0
1646303490000|2022-03-03 10:31:30|14482.25|14482.25|14482.25|14482.25|14482.25|14482.25|14482.25|14482.25|0
1646303510000|2022-03-03 10:31:50|14483.36|14483.36|14484.28|14484.28|14484.28|14484.28|14483.36|14483.36|0
1646303520000|2022-03-03 10:32:00|14485.09|14485.09|14486.53|14486.53|14486.53|14486.53|14485.09|14485.09|0
1646303540000|2022-03-03 10:32:20|14490.9|14490.9|14490.9|14490.9|14490.9|14490.9|14490.9|14490.9|0
1646303550000|2022-03-03 10:32:30|14491.81|14491.81|14491.81|14491.81|14491.81|14491.81|14491.81|14491.81|0
1646303560000|2022-03-03 10:32:40|14493.45|14493.45|14493.45|14493.45|14493.45|14493.45|14493.45|14493.45|0
1646303580000|2022-03-03 10:33:00|14493.92|14493.92|14493.92|14493.92|14493.92|14493.92|14493.92|14493.92|0
1646303590000|2022-03-03 10:33:10|14490.43|14490.43|14490.43|14490.43|14490.43|14490.43|14490.43|14490.43|0
1646303610000|2022-03-03 10:33:30|14491.34|14491.34|14491.34|14491.34|14491.34|14491.34|14491.34|14491.34|0
1646303620000|2022-03-03 10:33:40|14492.98|14492.98|14490.73|14490.73|14493.47|14493.47|14490.73|14490.73|0
1646303640000|2022-03-03 10:34:00|14491.64|14491.64|14491.64|14491.64|14491.64|14491.64|14491.64|14491.64|0
1646303670000|2022-03-03 10:34:30|14494.99|14494.99|14496.81|14496.81|14496.81|14496.81|14494.43|14494.43|0
1646303680000|2022-03-03 10:34:40|14498.24|14498.24|14498.24|14498.24|14498.24|14498.24|14498.24|14498.24|0
1646303690000|2022-03-03 10:34:50|14500.07|14500.07|14500.99|14500.99|14500.99|14500.99|14500.07|14500.07|0
1646303710000|2022-03-03 10:35:10|14504.26|14504.26|14504.26|14504.26|14504.26|14504.26|14504.26|14504.26|0
1646303740000|2022-03-03 10:35:40|14505.67|14505.67|14505.2|14505.2|14505.67|14505.67|14505.2|14505.2|0
1646303760000|2022-03-03 10:36:00|14506.02|14506.02|14511.48|14511.48|14511.48|14511.48|14506.02|14506.02|0
1646303770000|2022-03-03 10:36:10|14512.4|14512.4|14512.4|14512.4|14512.4|14512.4|14512.4|14512.4|0
1646303780000|2022-03-03 10:36:20|14513.69|14513.69|14517.15|14517.15|14517.37|14517.37|14513.69|14513.69|0
1646303800000|2022-03-03 10:36:40|14520.02|14520.02|14520.02|14520.02|14520.02|14520.02|14520.02|14520.02|0
1646303820000|2022-03-03 10:37:00|14522.47|14522.47|14523.96|14523.96|14523.96|14523.96|14522.47|14522.47|0
1646303840000|2022-03-03 10:37:20|14525.07|14525.07|14526.1|14526.1|14526.1|14526.1|14525.07|14525.07|0
1646303850000|2022-03-03 10:37:30|14521.2|14521.2|14522.63|14522.63|14522.63|14522.63|14521.2|14521.2|0
1646303890000|2022-03-03 10:38:10|14523.54|14523.54|14523.54|14523.54|14523.54|14523.54|14523.54|14523.54|0
1646303900000|2022-03-03 10:38:20|14523.04|14523.04|14523.54|14523.54|14523.54|14523.54|14523.04|14523.04|0
1646303920000|2022-03-03 10:38:40|14524.46|14524.46|14525.45|14525.45|14525.45|14525.45|14524.46|14524.46|0
1646303930000|2022-03-03 10:38:50|14527.28|14527.28|14531.11|14531.11|14531.11|14531.11|14527.28|14527.28|0
1646303940000|2022-03-03 10:39:00|14531.92|14531.92|14534.79|14534.79|14534.79|14534.79|14531.92|14531.92|0
1646303950000|2022-03-03 10:39:10|14533.36|14533.36|14534.18|14534.18|14534.18|14534.18|14533.36|14533.36|0
1646303980000|2022-03-03 10:39:40|14535.09|14535.09|14533.71|14533.71|14535.09|14535.09|14533.26|14533.26|0
1646303990000|2022-03-03 10:39:50|14532.89|14532.89|14532.89|14532.89|14532.89|14532.89|14532.89|14532.89|0
1646304000000|2022-03-03 10:40:00|14531.06|14531.06|14533.03|14533.03|14533.85|14533.85|14531.06|14531.06|0
1646304010000|2022-03-03 10:40:10|14533.85|14533.85|14533.85|14533.85|14533.85|14533.85|14533.85|14533.85|0
1646304030000|2022-03-03 10:40:30|14532.94|14532.94|14531.82|14531.82|14532.94|14532.94|14531.82|14531.82|0
1646304040000|2022-03-03 10:40:40|14530.19|14530.19|14530.19|14530.19|14530.19|14530.19|14530.19|14530.19|0
1646304050000|2022-03-03 10:40:50|14531.6|14531.6|14530.19|14530.19|14531.6|14531.6|14530.19|14530.19|0
1646304060000|2022-03-03 10:41:00|14529.36|14529.36|14527.12|14527.12|14529.36|14529.36|14527.12|14527.12|0
1646304070000|2022-03-03 10:41:10|14525.69|14525.69|14527.89|14527.89|14528.56|14528.56|14525.69|14525.69|0
1646304080000|2022-03-03 10:41:20|14528.83|14528.83|14526.93|14526.93|14528.83|14528.83|14526.93|14526.93|0
1646304090000|2022-03-03 10:41:30|14525.1|14525.1|14522.64|14522.64|14525.1|14525.1|14522.64|14522.64|0
1646304100000|2022-03-03 10:41:40|14525.39|14525.39|14525.95|14525.95|14525.95|14525.95|14525.39|14525.39|0
1646304110000|2022-03-03 10:41:50|14525.13|14525.13|14525.13|14525.13|14525.13|14525.13|14525.13|14525.13|0
1646304170000|2022-03-03 10:42:50|14526.76|14526.76|14526.76|14526.76|14526.76|14526.76|14526.76|14526.76|0
1646304180000|2022-03-03 10:43:00|14525.13|14525.13|14525.13|14525.13|14525.13|14525.13|14525.13|14525.13|0
1646304210000|2022-03-03 10:43:30|14526.04|14526.04|14526.98|14526.98|14526.98|14526.98|14526.04|14526.04|0
1646304220000|2022-03-03 10:43:40|14529.02|14529.02|14531.01|14531.01|14531.01|14531.01|14529.02|14529.02|0
1646304230000|2022-03-03 10:43:50|14531.82|14531.82|14531.82|14531.82|14531.82|14531.82|14531.82|14531.82|0
1646304240000|2022-03-03 10:44:00|14532.74|14532.74|14528.68|14528.68|14532.74|14532.74|14528.68|14528.68|0
1646304270000|2022-03-03 10:44:30|14527.68|14527.68|14527.68|14527.68|14527.68|14527.68|14527.68|14527.68|0
1646304280000|2022-03-03 10:44:40|14527.46|14527.46|14525.83|14525.83|14527.46|14527.46|14525.83|14525.83|0
1646304290000|2022-03-03 10:44:50|14525.01|14525.01|14519.17|14519.17|14525.01|14525.01|14519.17|14519.17|0
1646304300000|2022-03-03 10:45:00|14517.76|14517.76|14517.76|14517.76|14517.76|14517.76|14517.76|14517.76|0
1646304310000|2022-03-03 10:45:10|14516.94|14516.94|14517.76|14517.76|14517.76|14517.76|14516.94|14516.94|0
1646304320000|2022-03-03 10:45:20|14514.89|14514.89|14514.89|14514.89|14514.89|14514.89|14514.89|14514.89|0
1646304340000|2022-03-03 10:45:40|14514.33|14514.33|14521.38|14521.38|14521.38|14521.38|14514.33|14514.33|0
1646304350000|2022-03-03 10:45:50|14520.26|14520.26|14519.15|14519.15|14520.26|14520.26|14519.15|14519.15|0
1646304370000|2022-03-03 10:46:10|14519.97|14519.97|14524.12|14524.12|14524.12|14524.12|14519.97|14519.97|0
1646304380000|2022-03-03 10:46:20|14523.56|14523.56|14523.56|14523.56|14523.56|14523.56|14523.56|14523.56|0
1646304390000|2022-03-03 10:46:30|14522.45|14522.45|14523.01|14523.01|14523.01|14523.01|14522.45|14522.45|0
1646304400000|2022-03-03 10:46:40|14522.45|14522.45|14522.45|14522.45|14522.45|14522.45|14522.45|14522.45|0
1646304420000|2022-03-03 10:47:00|14523.56|14523.56|14523.56|14523.56|14523.56|14523.56|14523.56|14523.56|0
1646304430000|2022-03-03 10:47:10|14525.2|14525.2|14533.47|14533.47|14533.47|14533.47|14525.2|14525.2|0
1646304450000|2022-03-03 10:47:30|14535.36|14535.36|14535.36|14535.36|14535.36|14535.36|14535.36|14535.36|0
1646304470000|2022-03-03 10:47:50|14537.18|14537.18|14537.18|14537.18|14537.18|14537.18|14537.18|14537.18|0
1646304480000|2022-03-03 10:48:00|14538.3|14538.3|14538.3|14538.3|14538.3|14538.3|14538.3|14538.3|0
1646304490000|2022-03-03 10:48:10|14539.94|14539.94|14539.94|14539.94|14539.94|14539.94|14539.94|14539.94|0
1646304510000|2022-03-03 10:48:30|14540.85|14540.85|14540.85|14540.85|14540.85|14540.85|14540.85|14540.85|0
1646304520000|2022-03-03 10:48:40|14541.67|14541.67|14541.67|14541.67|14541.67|14541.67|14541.67|14541.67|0
1646304530000|2022-03-03 10:48:50|14542.48|14542.48|14542.48|14542.48|14542.48|14542.48|14542.48|14542.48|0
1646304600000|2022-03-03 10:50:00|14544.31|14544.31|14543.3|14543.3|14544.31|14544.31|14543.3|14543.3|0
1646304610000|2022-03-03 10:50:10|14545.75|14545.75|14558.44|14558.44|14558.44|14558.44|14545.75|14545.75|0
1646304620000|2022-03-03 10:50:20|14557.88|14557.88|14558.38|14558.38|14558.38|14558.38|14557.88|14557.88|0
1646304630000|2022-03-03 10:50:30|14557.82|14557.82|14554.95|14554.95|14557.82|14557.82|14554.95|14554.95|0
1646304640000|2022-03-03 10:50:40|14554.39|14554.39|14554.39|14554.39|14554.39|14554.39|14554.39|14554.39|0
1646304650000|2022-03-03 10:50:50|14552.96|14552.96|14552.96|14552.96|14552.96|14552.96|14552.96|14552.96|0
1646304670000|2022-03-03 10:51:10|14553.77|14553.77|14553.77|14553.77|14553.77|14553.77|14553.77|14553.77|0
1646304690000|2022-03-03 10:51:30|14553.28|14553.28|14552.46|14552.46|14553.28|14553.28|14552.46|14552.46|0
1646304710000|2022-03-03 10:51:50|14551.64|14551.64|14551.64|14551.64|14551.64|14551.64|14551.64|14551.64|0
1646304720000|2022-03-03 10:52:00|14550.73|14550.73|14547.98|14547.98|14550.73|14550.73|14547.98|14547.98|0
1646304730000|2022-03-03 10:52:10|14550.73|14550.73|14547.07|14547.07|14550.73|14550.73|14547.07|14547.07|0
1646304750000|2022-03-03 10:52:30|14548.5|14548.5|14546.52|14546.52|14548.5|14548.5|14546.52|14546.52|0
1646304760000|2022-03-03 10:52:40|14546.06|14546.06|14546.06|14546.06|14546.06|14546.06|14546.06|14546.06|0
1646304770000|2022-03-03 10:52:50|14547.69|14547.69|14546.87|14546.87|14547.69|14547.69|14546.87|14546.87|0
1646304780000|2022-03-03 10:53:00|14547.1|14547.1|14547.1|14547.1|14547.1|14547.1|14547.1|14547.1|0
1646304790000|2022-03-03 10:53:10|14545.69|14545.69|14544.05|14544.05|14546.5|14546.5|14544.05|14544.05|0
1646304820000|2022-03-03 10:53:40|14540.98|14540.98|14540.98|14540.98|14540.98|14540.98|14540.98|14540.98|0
1646304830000|2022-03-03 10:53:50|14543.85|14543.85|14545.84|14545.84|14545.84|14545.84|14543.85|14543.85|0
1646304840000|2022-03-03 10:54:00|14547.28|14547.28|14547.28|14547.28|14547.28|14547.28|14547.28|14547.28|0
1646304850000|2022-03-03 10:54:10|14548.09|14548.09|14549.73|14549.73|14549.73|14549.73|14548.09|14548.09|0
1646304860000|2022-03-03 10:54:20|14550.55|14550.55|14550.55|14550.55|14550.55|14550.55|14550.55|14550.55|0
1646304870000|2022-03-03 10:54:30|14551.98|14551.98|14551.16|14551.16|14551.98|14551.98|14551.16|14551.16|0
1646304920000|2022-03-03 10:55:20|14553.91|14553.91|14553.91|14553.91|14553.91|14553.91|14553.91|14553.91|0
1646304930000|2022-03-03 10:55:30|14554.38|14554.38|14553.91|14553.91|14554.38|14554.38|14553.91|14553.91|0
1646304950000|2022-03-03 10:55:50|14553.41|14553.41|14553.62|14553.62|14553.62|14553.62|14553.41|14553.41|0
1646305000000|2022-03-03 10:56:40|14555.25|14555.25|14555.63|14555.63|14556.19|14556.19|14555.25|14555.25|0
1646305020000|2022-03-03 10:57:00|14555.84|14555.84|14549.63|14549.63|14555.84|14555.84|14549.63|14549.63|0
1646305030000|2022-03-03 10:57:10|14549.21|14549.21|14550.95|14550.95|14550.95|14550.95|14546.47|14546.47|0
1646305040000|2022-03-03 10:57:20|14554.76|14554.76|14555.17|14555.17|14555.17|14555.17|14554.76|14554.76|0
1646305050000|2022-03-03 10:57:30|14555.99|14555.99|14555.99|14555.99|14555.99|14555.99|14555.99|14555.99|0
1646305100000|2022-03-03 10:58:20|14557.62|14557.62|14557.62|14557.62|14557.62|14557.62|14557.62|14557.62|0
1646305110000|2022-03-03 10:58:30|14560.08|14560.08|14560.08|14560.08|14560.08|14560.08|14560.08|14560.08|0
1646305140000|2022-03-03 10:59:00|14558.44|14558.44|14557.63|14557.63|14558.44|14558.44|14557.63|14557.63|0
1646305150000|2022-03-03 10:59:10|14558.44|14558.44|14558.44|14558.44|14558.44|14558.44|14558.44|14558.44|0
1646305180000|2022-03-03 10:59:40|14557.99|14557.99|14557.99|14557.99|14557.99|14557.99|14557.99|14557.99|0
1646305190000|2022-03-03 10:59:50|14556.31|14556.31|14556.31|14556.31|14556.31|14556.31|14556.31|14556.31|0
1646305200000|2022-03-03 11:00:00|14557.99|14557.99|14557.99|14557.99|14557.99|14557.99|14557.99|14557.99|0
1646305240000|2022-03-03 11:00:40|14556.35|14556.35|14553.7|14553.7|14556.35|14556.35|14553.7|14553.7|0
1646305250000|2022-03-03 11:00:50|14552.27|14552.27|14550.84|14550.84|14552.27|14552.27|14550.84|14550.84|0
1646305260000|2022-03-03 11:01:00|14548.85|14548.85|14548.85|14548.85|14548.85|14548.85|14547.02|14547.02|0
1646305270000|2022-03-03 11:01:10|14550.68|14550.68|14552.93|14552.93|14552.93|14552.93|14550.68|14550.68|0
1646305290000|2022-03-03 11:01:30|14549.46|14549.46|14546.6|14546.6|14549.46|14549.46|14546.6|14546.6|0
1646305300000|2022-03-03 11:01:40|14545.16|14545.16|14543.58|14543.58|14545.16|14545.16|14543.58|14543.58|0
1646305330000|2022-03-03 11:02:10|14540.84|14540.84|14540.84|14540.84|14540.84|14540.84|14540.84|14540.84|0
1646305340000|2022-03-03 11:02:20|14538.61|14538.61|14538.61|14538.61|14538.61|14538.61|14538.61|14538.61|0
1646305350000|2022-03-03 11:02:30|14538.15|14538.15|14538.15|14538.15|14538.15|14538.15|14538.15|14538.15|0
1646305360000|2022-03-03 11:02:40|14536.51|14536.51|14532.83|14532.83|14536.51|14536.51|14532.83|14532.83|0
1646305370000|2022-03-03 11:02:50|14530.24|14530.24|14530.02|14530.02|14530.24|14530.24|14530.02|14530.02|0
1646305380000|2022-03-03 11:03:00|14529.2|14529.2|14530.63|14530.63|14530.63|14530.63|14529.2|14529.2|0
1646305390000|2022-03-03 11:03:10|14532.27|14532.27|14532.27|14532.27|14532.27|14532.27|14532.27|14532.27|0
1646305400000|2022-03-03 11:03:20|14533.18|14533.18|14533.18|14533.18|14533.18|14533.18|14533.18|14533.18|0
1646305470000|2022-03-03 11:04:30|14535.01|14535.01|14535.01|14535.01|14535.01|14535.01|14535.01|14535.01|0
1646305480000|2022-03-03 11:04:40|14536.65|14536.65|14536.65|14536.65|14536.65|14536.65|14536.65|14536.65|0
1646305500000|2022-03-03 11:05:00|14532.88|14532.88|14531.96|14531.96|14534.71|14534.71|14531.96|14531.96|0
1646305510000|2022-03-03 11:05:10|14530.33|14530.33|14529.51|14529.51|14530.33|14530.33|14529.51|14529.51|0
1646305540000|2022-03-03 11:05:40|14528.52|14528.52|14528.98|14528.98|14528.98|14528.98|14528.52|14528.52|0
1646305550000|2022-03-03 11:05:50|14529.47|14529.47|14529.47|14529.47|14529.47|14529.47|14529.47|14529.47|0
1646305560000|2022-03-03 11:06:00|14529.97|14529.97|14529.97|14529.97|14529.97|14529.97|14529.97|14529.97|0
1646305570000|2022-03-03 11:06:10|14529.52|14529.52|14528.04|14528.04|14529.52|14529.52|14528.04|14528.04|0
1646305580000|2022-03-03 11:06:20|14526.6|14526.6|14526.6|14526.6|14526.6|14526.6|14526.6|14526.6|0
1646305590000|2022-03-03 11:06:30|14525.78|14525.78|14525.78|14525.78|14525.78|14525.78|14525.78|14525.78|0
1646305610000|2022-03-03 11:06:50|14524.35|14524.35|14521.9|14521.9|14524.35|14524.35|14521.9|14521.9|0
1646305620000|2022-03-03 11:07:00|14520.95|14520.95|14519.4|14519.4|14520.95|14520.95|14519.4|14519.4|0
1646305630000|2022-03-03 11:07:10|14518.49|14518.49|14506.65|14506.65|14518.49|14518.49|14506.65|14506.65|0
1646305640000|2022-03-03 11:07:20|14505.83|14505.83|14504.5|14504.5|14505.83|14505.83|14502.05|14502.05|0
1646305650000|2022-03-03 11:07:30|14503.68|14503.68|14503.68|14503.68|14504.14|14504.14|14503.68|14503.68|0
1646305660000|2022-03-03 11:07:40|14505.11|14505.11|14506.03|14506.03|14506.03|14506.03|14505.11|14505.11|0
1646305670000|2022-03-03 11:07:50|14507.46|14507.46|14508.9|14508.9|14508.9|14508.9|14507.46|14507.46|0
1646305680000|2022-03-03 11:08:00|14510.27|14510.27|14511.8|14511.8|14511.8|14511.8|14508.87|14508.87|0
1646305690000|2022-03-03 11:08:10|14513.85|14513.85|14515.68|14515.68|14515.68|14515.68|14513.85|14513.85|0
1646305700000|2022-03-03 11:08:20|14517.32|14517.32|14517.32|14517.32|14517.32|14517.32|14517.32|14517.32|0
1646305710000|2022-03-03 11:08:30|14518.43|14518.43|14518.43|14518.43|14518.43|14518.43|14518.43|14518.43|0
1646305720000|2022-03-03 11:08:40|14530.67|14530.67|14532.65|14532.65|14532.65|14532.65|14530.67|14530.67|0
1646305730000|2022-03-03 11:08:50|14533.77|14533.77|14533.77|14533.77|14533.77|14533.77|14533.77|14533.77|0
1646305760000|2022-03-03 11:09:20|14537.85|14537.85|14538.67|14538.67|14538.67|14538.67|14537.85|14537.85|0
1646305770000|2022-03-03 11:09:30|14543.24|14543.24|14543.24|14543.24|14543.24|14543.24|14543.24|14543.24|0
1646305780000|2022-03-03 11:09:40|14544.68|14544.68|14543.24|14543.24|14544.68|14544.68|14543.24|14543.24|0
1646305790000|2022-03-03 11:09:50|14542.33|14542.33|14546.9|14546.9|14546.9|14546.9|14542.33|14542.33|0
1646305800000|2022-03-03 11:10:00|14543.34|14543.34|14543.34|14543.34|14543.34|14543.34|14543.34|14543.34|0
1646305810000|2022-03-03 11:10:10|14542.52|14542.52|14541.61|14541.61|14542.52|14542.52|14541.61|14541.61|0
1646305840000|2022-03-03 11:10:40|14540.7|14540.7|14541.25|14541.25|14541.25|14541.25|14540.7|14540.7|0
1646305860000|2022-03-03 11:11:00|14543.09|14543.09|14546.29|14546.29|14546.29|14546.29|14543.09|14543.09|0
1646305910000|2022-03-03 11:11:50|14547.11|14547.11|14547.11|14547.11|14547.11|14547.11|14547.11|14547.11|0
1646305920000|2022-03-03 11:12:00|14549.46|14549.46|14549.46|14549.46|14549.46|14549.46|14549.46|14549.46|0
1646305930000|2022-03-03 11:12:10|14550.38|14550.38|14551.32|14551.32|14551.32|14551.32|14550.38|14550.38|0
1646305940000|2022-03-03 11:12:20|14555.41|14555.41|14554.93|14554.93|14555.41|14555.41|14554.93|14554.93|0
1646305970000|2022-03-03 11:12:50|14555.85|14555.85|14555.85|14555.85|14555.85|14555.85|14555.85|14555.85|0
1646305980000|2022-03-03 11:13:00|14556.79|14556.79|14557.73|14557.73|14557.73|14557.73|14556.79|14556.79|0
1646305990000|2022-03-03 11:13:10|14559.67|14559.67|14559.67|14559.67|14559.67|14559.67|14559.67|14559.67|0
1646306000000|2022-03-03 11:13:20|14562.54|14562.54|14562.54|14562.54|14562.54|14562.54|14562.54|14562.54|0
1646306010000|2022-03-03 11:13:30|14561.72|14561.72|14560.28|14560.28|14561.72|14561.72|14560.28|14560.28|0
1646306030000|2022-03-03 11:13:50|14559.47|14559.47|14556.46|14556.46|14559.47|14559.47|14556.46|14556.46|0
1646306040000|2022-03-03 11:14:00|14555.64|14555.64|14553.21|14553.21|14555.64|14555.64|14553.21|14553.21|0
1646306050000|2022-03-03 11:14:10|14551.57|14551.57|14549.72|14549.72|14551.57|14551.57|14549.72|14549.72|0
1646306090000|2022-03-03 11:14:50|14548.9|14548.9|14552.07|14552.07|14552.07|14552.07|14548.9|14548.9|0
1646306100000|2022-03-03 11:15:00|14552.88|14552.88|14557.05|14557.05|14557.05|14557.05|14552.88|14552.88|0
1646306130000|2022-03-03 11:15:30|14558.68|14558.68|14559.24|14559.24|14559.24|14559.24|14558.68|14558.68|0
1646306140000|2022-03-03 11:15:40|14559.7|14559.7|14559.7|14559.7|14559.7|14559.7|14559.7|14559.7|0
1646306160000|2022-03-03 11:16:00|14559.9|14559.9|14560.13|14560.13|14560.13|14560.13|14559.9|14559.9|0
1646306170000|2022-03-03 11:16:10|14560.57|14560.57|14560.57|14560.57|14560.57|14560.57|14560.57|14560.57|0
1646306180000|2022-03-03 11:16:20|14563.32|14563.32|14562.76|14562.76|14563.32|14563.32|14562.76|14562.76|0
1646306200000|2022-03-03 11:16:40|14561.84|14561.84|14561.84|14561.84|14561.84|14561.84|14561.84|14561.84|0
1646306220000|2022-03-03 11:17:00|14562.31|14562.31|14562.31|14562.31|14562.31|14562.31|14562.31|14562.31|0
1646306260000|2022-03-03 11:17:40|14563.81|14563.81|14563.81|14563.81|14563.81|14563.81|14563.81|14563.81|0
1646381700000|2022-03-04 08:15:00|13908.4|13908.4|13881.66|13881.66|13908.4|13908.4|13881.66|13881.66|0
1646381710000|2022-03-04 08:15:10|13880.86|13880.86|13892.99|13892.99|13892.99|13892.99|13880.86|13880.86|0
1646381720000|2022-03-04 08:15:20|13892.08|13892.08|13890.44|13890.44|13892.08|13892.08|13890.44|13890.44|0
1646381730000|2022-03-04 08:15:30|13884.7|13884.7|13881.84|13881.84|13884.7|13884.7|13881.84|13881.84|0
1646381740000|2022-03-04 08:15:40|13877.21|13877.21|13873.77|13873.77|13877.21|13877.21|13873.77|13873.77|0
1646381750000|2022-03-04 08:15:50|13874.68|13874.68|13876.83|13876.83|13876.83|13876.83|13874.68|13874.68|0
1646381760000|2022-03-04 08:16:00|13881.21|13881.21|13882.63|13882.63|13882.63|13882.63|13881.21|13881.21|0
1646381770000|2022-03-04 08:16:10|13879.88|13879.88|13879.88|13879.88|13879.88|13879.88|13879.88|13879.88|0
1646381780000|2022-03-04 08:16:20|13882.11|13882.11|13871.6|13871.6|13882.11|13882.11|13871.6|13871.6|0
1646381790000|2022-03-04 08:16:30|13870.79|13870.79|13868.69|13868.69|13870.79|13870.79|13868.69|13868.69|0
1646381800000|2022-03-04 08:16:40|13868.23|13868.23|13875.52|13875.52|13875.52|13875.52|13868.23|13868.23|0
1646381810000|2022-03-04 08:16:50|13877.35|13877.35|13877.35|13877.35|13877.35|13877.35|13877.35|13877.35|0
1646381820000|2022-03-04 08:17:00|13876.43|13876.43|13871.16|13871.16|13876.43|13876.43|13871.16|13871.16|0
1646381840000|2022-03-04 08:17:20|13870.24|13870.24|13872.82|13872.82|13872.82|13872.82|13870.24|13870.24|0
1646381850000|2022-03-04 08:17:30|13871.4|13871.4|13869.55|13869.55|13871.4|13871.4|13869.55|13869.55|0
1646381870000|2022-03-04 08:17:50|13869.08|13869.08|13879.3|13879.3|13879.3|13879.3|13869.08|13869.08|0
1646381880000|2022-03-04 08:18:00|13879.71|13879.71|13879.71|13879.71|13879.71|13879.71|13879.71|13879.71|0
1646381900000|2022-03-04 08:18:20|13876.45|13876.45|13877.27|13877.27|13878.09|13878.09|13876.45|13876.45|0
1646381910000|2022-03-04 08:18:30|13877.74|13877.74|13880.44|13880.44|13880.44|13880.44|13877.74|13877.74|0
1646381920000|2022-03-04 08:18:40|13881.04|13881.04|13881.04|13881.04|13881.04|13881.04|13881.04|13881.04|0
1646381930000|2022-03-04 08:18:50|13879.62|13879.62|13874.86|13874.86|13879.62|13879.62|13874.86|13874.86|0
1646381940000|2022-03-04 08:19:00|13873.92|13873.92|13871.12|13871.12|13874.39|13874.39|13871.12|13871.12|0
1646381950000|2022-03-04 08:19:10|13868.38|13868.38|13868.38|13868.38|13868.38|13868.38|13868.38|13868.38|0
1646381960000|2022-03-04 08:19:20|13864.08|13864.08|13857.23|13857.23|13864.08|13864.08|13857.23|13857.23|0
1646381970000|2022-03-04 08:19:30|13858.66|13858.66|13858.22|13858.22|13859.85|13859.85|13858.22|13858.22|0
1646381980000|2022-03-04 08:19:40|13856.34|13856.34|13859.65|13859.65|13859.65|13859.65|13854.9|13854.9|0
1646381990000|2022-03-04 08:19:50|13859.18|13859.18|13852.81|13852.81|13859.18|13859.18|13852.81|13852.81|0
1646382000000|2022-03-04 08:20:00|13850.02|13850.02|13850.29|13850.29|13850.29|13850.29|13848.61|13848.61|0
1646382010000|2022-03-04 08:20:10|13851.4|13851.4|13875.33|13875.33|13875.33|13875.33|13851.4|13851.4|0
1646382020000|2022-03-04 08:20:20|13874.89|13874.89|13872.16|13872.16|13874.89|13874.89|13872.16|13872.16|0
1646382060000|2022-03-04 08:21:00|13873.4|13873.4|13873.4|13873.4|13873.4|13873.4|13873.4|13873.4|0
1646382070000|2022-03-04 08:21:10|13881.51|13881.51|13881.83|13881.83|13881.83|13881.83|13878.46|13878.46|0
1646382080000|2022-03-04 08:21:20|13883.26|13883.26|13892.65|13892.65|13893.12|13893.12|13883.26|13883.26|0
1646382090000|2022-03-04 08:21:30|13893.11|13893.11|13893.7|13893.7|13893.7|13893.7|13893.11|13893.11|0
1646382100000|2022-03-04 08:21:40|13892.89|13892.89|13892.89|13892.89|13892.89|13892.89|13892.89|13892.89|0
1646382110000|2022-03-04 08:21:50|13893.83|13893.83|13895.18|13895.18|13896.57|13896.57|13893.83|13893.83|0
1646382120000|2022-03-04 08:22:00|13892.31|13892.31|13889.49|13889.49|13892.31|13892.31|13889.49|13889.49|0
1646382130000|2022-03-04 08:22:10|13888.67|13888.67|13881.52|13881.52|13888.67|13888.67|13881.52|13881.52|0
1646382140000|2022-03-04 08:22:20|13879.69|13879.69|13873.95|13873.95|13879.69|13879.69|13873.95|13873.95|0
1646382150000|2022-03-04 08:22:30|13871.08|13871.08|13871.08|13871.08|13871.08|13871.08|13871.08|13871.08|0
1646382160000|2022-03-04 08:22:40|13868.41|13868.41|13868.41|13868.41|13868.41|13868.41|13868.41|13868.41|0
1646382180000|2022-03-04 08:23:00|13867.94|13867.94|13867.94|13867.94|13867.94|13867.94|13867.94|13867.94|0
1646382190000|2022-03-04 08:23:10|13869.58|13869.58|13869.99|13869.99|13869.99|13869.99|13869.58|13869.58|0
1646382200000|2022-03-04 08:23:20|13867.01|13867.01|13868.6|13868.6|13868.6|13868.6|13866.61|13866.61|0
1646382210000|2022-03-04 08:23:30|13862.86|13862.86|13861.22|13861.22|13862.86|13862.86|13861.22|13861.22|0
1646382220000|2022-03-04 08:23:40|13864.09|13864.09|13865.73|13865.73|13865.73|13865.73|13864.09|13864.09|0
1646382230000|2022-03-04 08:23:50|13867.36|13867.36|13867.36|13867.36|13867.36|13867.36|13867.36|13867.36|0
1646382240000|2022-03-04 08:24:00|13868.28|13868.28|13876.4|13876.4|13876.4|13876.4|13868.28|13868.28|0
1646382250000|2022-03-04 08:24:10|13878.23|13878.23|13868.71|13868.71|13878.23|13878.23|13868.71|13868.71|0
1646382260000|2022-03-04 08:24:20|13869.53|13869.53|13869.53|13869.53|13869.53|13869.53|13869.53|13869.53|0
1646382270000|2022-03-04 08:24:30|13867.07|13867.07|13871.92|13871.92|13872.81|13872.81|13867.07|13867.07|0
1646382290000|2022-03-04 08:24:50|13874.79|13874.79|13871.92|13871.92|13874.79|13874.79|13871.92|13871.92|0
1646382300000|2022-03-04 08:25:00|13871.01|13871.01|13871.92|13871.92|13871.92|13871.92|13871.01|13871.01|0
1646382310000|2022-03-04 08:25:10|13869.47|13869.47|13868.65|13868.65|13869.47|13869.47|13868.65|13868.65|0
1646382320000|2022-03-04 08:25:20|13866.83|13866.83|13843.94|13843.94|13866.83|13866.83|13843.15|13843.15|0
1646382350000|2022-03-04 08:25:50|13848.25|13848.25|13848.25|13848.25|13848.25|13848.25|13848.25|13848.25|0
1646382380000|2022-03-04 08:26:20|13850.08|13850.08|13850.08|13850.08|13850.08|13850.08|13850.08|13850.08|0
1646382390000|2022-03-04 08:26:30|13852.95|13852.95|13856.59|13856.59|13856.59|13856.59|13852.95|13852.95|0
1646382400000|2022-03-04 08:26:40|13855.18|13855.18|13855.99|13855.99|13855.99|13855.99|13854.36|13854.36|0
1646382410000|2022-03-04 08:26:50|13853.54|13853.54|13849.43|13849.43|13853.54|13853.54|13849.43|13849.43|0
1646382420000|2022-03-04 08:27:00|13852.7|13852.7|13852.7|13852.7|13852.7|13852.7|13852.7|13852.7|0
1646382430000|2022-03-04 08:27:10|13851.32|13851.32|13855.55|13855.55|13856.37|13856.37|13851.32|13851.32|0
1646382440000|2022-03-04 08:27:20|13854.74|13854.74|13853.58|13853.58|13855.41|13855.41|13853.58|13853.58|0
1646382450000|2022-03-04 08:27:30|13855.21|13855.21|13852.66|13852.66|13855.21|13855.21|13851.75|13851.75|0
1646382480000|2022-03-04 08:28:00|13850.93|13850.93|13851.4|13851.4|13851.4|13851.4|13850.93|13850.93|0
1646382500000|2022-03-04 08:28:20|13850.94|13850.94|13850.94|13850.94|13850.94|13850.94|13850.94|13850.94|0
1646382510000|2022-03-04 08:28:30|13853.4|13853.4|13853.4|13853.4|13853.4|13853.4|13853.4|13853.4|0
1646382520000|2022-03-04 08:28:40|13855.16|13855.16|13861.45|13861.45|13861.45|13861.45|13855.16|13855.16|0
1646382530000|2022-03-04 08:28:50|13860.98|13860.98|13860.12|13860.12|13864.34|13864.34|13859.35|13859.35|0
1646382540000|2022-03-04 08:29:00|13859.3|13859.3|13852.18|13852.18|13859.3|13859.3|13852.18|13852.18|0
1646382550000|2022-03-04 08:29:10|13849.31|13849.31|13846.93|13846.93|13849.31|13849.31|13846.93|13846.93|0
1646382560000|2022-03-04 08:29:20|13848.72|13848.72|13848.72|13848.72|13848.72|13848.72|13848.72|13848.72|0
1646382590000|2022-03-04 08:29:50|13849.66|13849.66|13849.72|13849.72|13849.72|13849.72|13848.29|13848.29|0
1646382600000|2022-03-04 08:30:00|13849.25|13849.25|13837.7|13837.7|13849.25|13849.25|13837.7|13837.7|0
1646382610000|2022-03-04 08:30:10|13834.28|13834.28|13822.68|13822.68|13834.28|13834.28|13822.68|13822.68|0
1646382630000|2022-03-04 08:30:30|13822.22|13822.22|13823.42|13823.42|13823.42|13823.42|13822.22|13822.22|0
1646382640000|2022-03-04 08:30:40|13821.53|13821.53|13795.8|13795.8|13821.53|13821.53|13795.8|13795.8|0
1646382650000|2022-03-04 08:30:50|13790.07|13790.07|13790.07|13790.07|13790.07|13790.07|13790.07|13790.07|0
1646382660000|2022-03-04 08:31:00|13783.02|13783.02|13778.93|13778.93|13783.02|13783.02|13778.93|13778.93|0
1646382670000|2022-03-04 08:31:10|13775.64|13775.64|13770.98|13770.98|13775.64|13775.64|13770.98|13770.98|0
1646382680000|2022-03-04 08:31:20|13769.34|13769.34|13763.43|13763.43|13769.34|13769.34|13763.43|13763.43|0
1646382690000|2022-03-04 08:31:30|13762.24|13762.24|13757.64|13757.64|13762.24|13762.24|13757.64|13757.64|0
1646382700000|2022-03-04 08:31:40|13753.33|13753.33|13753.33|13753.33|13753.33|13753.33|13753.33|13753.33|0
1646382710000|2022-03-04 08:31:50|13752.86|13752.86|13753.33|13753.33|13753.33|13753.33|13752.86|13752.86|0
1646382740000|2022-03-04 08:32:20|13751.5|13751.5|13737.94|13737.94|13751.5|13751.5|13737.94|13737.94|0
1646382750000|2022-03-04 08:32:30|13736.52|13736.52|13725.87|13725.87|13736.52|13736.52|13723.52|13723.52|0
1646382760000|2022-03-04 08:32:40|13722.21|13722.21|13722.21|13722.21|13722.21|13722.21|13722.21|13722.21|0
1646382770000|2022-03-04 08:32:50|13719.47|13719.47|13719.47|13719.47|13719.47|13719.47|13719.47|13719.47|0
1646382780000|2022-03-04 08:33:00|13724.04|13724.04|13724.04|13724.04|13724.04|13724.04|13724.04|13724.04|0
1646382790000|2022-03-04 08:33:10|13725.24|13725.24|13724.47|13724.47|13725.24|13725.24|13723.36|13723.36|0
1646382810000|2022-03-04 08:33:30|13726.3|13726.3|13727.12|13727.12|13727.12|13727.12|13726.3|13726.3|0
1646382820000|2022-03-04 08:33:40|13730.29|13730.29|13749.03|13749.03|13749.03|13749.03|13730.29|13730.29|0
1646382830000|2022-03-04 08:33:50|13750.44|13750.44|13750.44|13750.44|13750.44|13750.44|13749.5|13749.5|0
1646382840000|2022-03-04 08:34:00|13749.97|13749.97|13745.58|13745.58|13751.16|13751.16|13745.58|13745.58|0
1646382850000|2022-03-04 08:34:10|13744.76|13744.76|13742.88|13742.88|13744.76|13744.76|13742.88|13742.88|0
1646382860000|2022-03-04 08:34:20|13739.22|13739.22|13740.65|13740.65|13740.65|13740.65|13739.22|13739.22|0
1646382870000|2022-03-04 08:34:30|13741.57|13741.57|13741.57|13741.57|13741.57|13741.57|13741.57|13741.57|0
1646382880000|2022-03-04 08:34:40|13743.2|13743.2|13747.22|13747.22|13747.22|13747.22|13743.2|13743.2|0
1646382900000|2022-03-04 08:35:00|13746.31|13746.31|13743.56|13743.56|13746.31|13746.31|13743.56|13743.56|0
1646382920000|2022-03-04 08:35:20|13741.11|13741.11|13741.11|13741.11|13741.11|13741.11|13741.11|13741.11|0
1646382930000|2022-03-04 08:35:30|13739.12|13739.12|13732.1|13732.1|13739.59|13739.59|13732.1|13732.1|0
1646382940000|2022-03-04 08:35:40|13731.19|13731.19|13730.79|13730.79|13731.19|13731.19|13730.79|13730.79|0
1646382950000|2022-03-04 08:35:50|13730.99|13730.99|13730.99|13730.99|13730.99|13730.99|13730.99|13730.99|0
1646383000000|2022-03-04 08:36:40|13727.72|13727.72|13706.71|13706.71|13727.72|13727.72|13706.71|13706.71|0
1646383010000|2022-03-04 08:36:50|13706.31|13706.31|13708.26|13708.26|13709.7|13709.7|13705.4|13705.4|0
1646383020000|2022-03-04 08:37:00|13711.33|13711.33|13712.75|13712.75|13712.75|13712.75|13711.33|13711.33|0
1646383030000|2022-03-04 08:37:10|13711.51|13711.51|13704.24|13704.24|13711.51|13711.51|13704.24|13704.24|0
1646383040000|2022-03-04 08:37:20|13702.41|13702.41|13696.65|13696.65|13702.41|13702.41|13696.65|13696.65|0
1646383050000|2022-03-04 08:37:30|13692.18|13692.18|13691.63|13691.63|13692.18|13692.18|13691.63|13691.63|0
1646383060000|2022-03-04 08:37:40|13684.45|13684.45|13677.02|13677.02|13684.45|13684.45|13675.58|13675.58|0
1646383070000|2022-03-04 08:37:50|13673.36|13673.36|13670.09|13670.09|13673.36|13673.36|13670.09|13670.09|0
1646383080000|2022-03-04 08:38:00|13669.27|13669.27|13662.92|13662.92|13669.27|13669.27|13662.92|13662.92|0
1646383090000|2022-03-04 08:38:10|13661.55|13661.55|13664.42|13664.42|13664.42|13664.42|13661.55|13661.55|0
1646383100000|2022-03-04 08:38:20|13663.5|13663.5|13660.68|13660.68|13663.5|13663.5|13660.68|13660.68|0
1646383110000|2022-03-04 08:38:30|13658.22|13658.22|13653.16|13653.16|13658.22|13658.22|13653.16|13653.16|0
1646383120000|2022-03-04 08:38:40|13653.36|13653.36|13656.5|13656.5|13657.94|13657.94|13653.36|13653.36|0
1646383130000|2022-03-04 08:38:50|13656.3|13656.3|13663.73|13663.73|13663.73|13663.73|13656.3|13656.3|0
1646383140000|2022-03-04 08:39:00|13666.09|13666.09|13666.96|13666.96|13667.76|13667.76|13666.09|13666.09|0
1646383150000|2022-03-04 08:39:10|13670.23|13670.23|13671.67|13671.67|13671.67|13671.67|13670.23|13670.23|0
1646383160000|2022-03-04 08:39:20|13670.03|13670.03|13671.99|13671.99|13672.45|13672.45|13670.03|13670.03|0
1646383170000|2022-03-04 08:39:30|13671.52|13671.52|13663.36|13663.36|13671.52|13671.52|13663.36|13663.36|0
1646383180000|2022-03-04 08:39:40|13661.57|13661.57|13657.27|13657.27|13661.57|13661.57|13657.27|13657.27|0
1646383190000|2022-03-04 08:39:50|13652.17|13652.17|13652.17|13652.17|13652.17|13652.17|13652.17|13652.17|0
1646383220000|2022-03-04 08:40:20|13652.38|13652.38|13652.38|13652.38|13652.38|13652.38|13652.38|13652.38|0
1646383230000|2022-03-04 08:40:30|13655.24|13655.24|13656.68|13656.68|13656.68|13656.68|13655.24|13655.24|0
1646383240000|2022-03-04 08:40:40|13655.04|13655.04|13655.04|13655.04|13655.04|13655.04|13655.04|13655.04|0
1646383250000|2022-03-04 08:40:50|13654.57|13654.57|13654.57|13654.57|13654.57|13654.57|13654.57|13654.57|0
1646383260000|2022-03-04 08:41:00|13652.69|13652.69|13654|13654|13654|13654|13652.69|13652.69|0
1646383270000|2022-03-04 08:41:10|13655.41|13655.41|13659.49|13659.49|13659.49|13659.49|13655.41|13655.41|0
1646383280000|2022-03-04 08:41:20|13663.15|13663.15|13663.56|13663.56|13664.98|13664.98|13662.75|13662.75|0
1646383300000|2022-03-04 08:41:40|13666.35|13666.35|13657.91|13657.91|13666.35|13666.35|13657.91|13657.91|0
1646383310000|2022-03-04 08:41:50|13656.91|13656.91|13649.74|13649.74|13656.91|13656.91|13649.74|13649.74|0
1646383340000|2022-03-04 08:42:20|13651.57|13651.57|13651.57|13651.57|13651.57|13651.57|13651.57|13651.57|0
1646383350000|2022-03-04 08:42:30|13653.45|13653.45|13657.11|13657.11|13657.11|13657.11|13653.45|13653.45|0
1646383360000|2022-03-04 08:42:40|13667.15|13667.15|13665.32|13665.32|13667.15|13667.15|13665.32|13665.32|0
1646383370000|2022-03-04 08:42:50|13665.12|13665.12|13651.58|13651.58|13665.12|13665.12|13651.58|13651.58|0
1646383380000|2022-03-04 08:43:00|13650.59|13650.59|13643.82|13643.82|13650.59|13650.59|13643.82|13643.82|0
1646383390000|2022-03-04 08:43:10|13643.36|13643.36|13643.36|13643.36|13643.36|13643.36|13643.36|13643.36|0
1646383400000|2022-03-04 08:43:20|13642.91|13642.91|13642.91|13642.91|13642.91|13642.91|13642.91|13642.91|0
1646383410000|2022-03-04 08:43:30|13638.6|13638.6|13632.47|13632.47|13638.6|13638.6|13632.47|13632.47|0
1646383420000|2022-03-04 08:43:40|13631.55|13631.55|13632.47|13632.47|13632.47|13632.47|13631.55|13631.55|0
1646383430000|2022-03-04 08:43:50|13633.9|13633.9|13637.77|13637.77|13637.77|13637.77|13632.11|13632.11|0
1646383440000|2022-03-04 08:44:00|13638.69|13638.69|13639.64|13639.64|13639.64|13639.64|13636.83|13636.83|0
1646383460000|2022-03-04 08:44:20|13637.82|13637.82|13636.46|13636.46|13638.29|13638.29|13636.46|13636.46|0
1646383470000|2022-03-04 08:44:30|13637.02|13637.02|13637.02|13637.02|13637.02|13637.02|13637.02|13637.02|0
1646383480000|2022-03-04 08:44:40|13638.65|13638.65|13638.65|13638.65|13638.65|13638.65|13638.65|13638.65|0
1646383490000|2022-03-04 08:44:50|13640.06|13640.06|13650.08|13650.08|13650.08|13650.08|13640.06|13640.06|0
1646383500000|2022-03-04 08:45:00|13653.74|13653.74|13662.63|13662.63|13662.63|13662.63|13653.74|13653.74|0
1646383510000|2022-03-04 08:45:10|13668.37|13668.37|13670|13670|13670|13670|13668.37|13668.37|0
1646383520000|2022-03-04 08:45:20|13667.13|13667.13|13669.37|13669.37|13669.37|13669.37|13667.13|13667.13|0
1646383530000|2022-03-04 08:45:30|13671.19|13671.19|13671.19|13671.19|13671.19|13671.19|13671.19|13671.19|0
1646383540000|2022-03-04 08:45:40|13670.28|13670.28|13670.28|13670.28|13670.28|13670.28|13670.28|13670.28|0
1646383550000|2022-03-04 08:45:50|13671.2|13671.2|13676.1|13676.1|13676.1|13676.1|13671.2|13671.2|0
1646383560000|2022-03-04 08:46:00|13674.88|13674.88|13671.01|13671.01|13674.88|13674.88|13671.01|13671.01|0
1646383570000|2022-03-04 08:46:10|13670.19|13670.19|13668.2|13668.2|13670.19|13670.19|13668.2|13668.2|0
1646383580000|2022-03-04 08:46:20|13666.37|13666.37|13662.2|13662.2|13666.37|13666.37|13662.2|13662.2|0
1646383590000|2022-03-04 08:46:30|13660.78|13660.78|13653.3|13653.3|13660.78|13660.78|13653.3|13653.3|0
1646383600000|2022-03-04 08:46:40|13647.57|13647.57|13647.57|13647.57|13647.57|13647.57|13647.57|13647.57|0
1646383610000|2022-03-04 08:46:50|13643.91|13643.91|13632.04|13632.04|13643.91|13643.91|13632.04|13632.04|0
1646383620000|2022-03-04 08:47:00|13628.77|13628.77|13628.77|13628.77|13628.77|13628.77|13628.77|13628.77|0
1646383630000|2022-03-04 08:47:10|13630.18|13630.18|13630.18|13630.18|13630.18|13630.18|13630.18|13630.18|0
1646383640000|2022-03-04 08:47:20|13630.65|13630.65|13634.89|13634.89|13634.89|13634.89|13629.83|13629.83|0
1646383650000|2022-03-04 08:47:30|13634.07|13634.07|13634.47|13634.47|13634.47|13634.47|13634.07|13634.07|0
1646383660000|2022-03-04 08:47:40|13641.05|13641.05|13643.34|13643.34|13643.34|13643.34|13641.05|13641.05|0
1646383670000|2022-03-04 08:47:50|13641.51|13641.51|13642.6|13642.6|13642.8|13642.8|13640.57|13640.57|0
1646383700000|2022-03-04 08:48:20|13642.13|13642.13|13642.13|13642.13|13642.13|13642.13|13642.13|13642.13|0
1646383720000|2022-03-04 08:48:40|13642.69|13642.69|13652.46|13652.46|13653.02|13653.02|13642.69|13642.69|0
1646383730000|2022-03-04 08:48:50|13653.02|13653.02|13654.69|13654.69|13654.69|13654.69|13653.02|13653.02|0
1646383760000|2022-03-04 08:49:20|13653.06|13653.06|13653.06|13653.06|13653.06|13653.06|13653.06|13653.06|0
1646383780000|2022-03-04 08:49:40|13654.25|13654.25|13655.69|13655.69|13655.69|13655.69|13654.25|13654.25|0
1646383790000|2022-03-04 08:49:50|13657.59|13657.59|13657.59|13657.59|13657.59|13657.59|13657.59|13657.59|0
1646383800000|2022-03-04 08:50:00|13659.23|13659.23|13660.64|13660.64|13660.64|13660.64|13659.23|13659.23|0
1646383810000|2022-03-04 08:50:10|13661.56|13661.56|13666.72|13666.72|13666.72|13666.72|13661.56|13661.56|0
1646383820000|2022-03-04 08:50:20|13665.81|13665.81|13664.18|13664.18|13665.81|13665.81|13664.18|13664.18|0
1646383830000|2022-03-04 08:50:30|13665.61|13665.61|13665.61|13665.61|13665.61|13665.61|13665.61|13665.61|0
1646383860000|2022-03-04 08:51:00|13668.48|13668.48|13681.14|13681.14|13681.14|13681.14|13668.48|13668.48|0
1646383870000|2022-03-04 08:51:10|13683.38|13683.38|13681.55|13681.55|13683.38|13683.38|13680.11|13680.11|0
1646383880000|2022-03-04 08:51:20|13677.46|13677.46|13684.56|13684.56|13684.56|13684.56|13677.46|13677.46|0
1646383890000|2022-03-04 08:51:30|13683.14|13683.14|13683.14|13683.14|13683.14|13683.14|13683.14|13683.14|0
1646383900000|2022-03-04 08:51:40|13681.81|13681.81|13681.15|13681.15|13681.81|13681.81|13681.15|13681.15|0
1646383910000|2022-03-04 08:51:50|13680.59|13680.59|13680.59|13680.59|13680.59|13680.59|13680.59|13680.59|0
1646383920000|2022-03-04 08:52:00|13676.29|13676.29|13668.98|13668.98|13676.29|13676.29|13667.86|13667.86|0
1646383930000|2022-03-04 08:52:10|13670.09|13670.09|13670.63|13670.63|13674.06|13674.06|13670.08|13670.08|0
1646383940000|2022-03-04 08:52:20|13670.08|13670.08|13670.79|13670.79|13671.19|13671.19|13668.56|13668.56|0
1646383960000|2022-03-04 08:52:40|13671.61|13671.61|13664.08|13664.08|13671.61|13671.61|13664.08|13664.08|0
1646383980000|2022-03-04 08:53:00|13662.96|13662.96|13664.79|13664.79|13664.79|13664.79|13662.96|13662.96|0
1646383990000|2022-03-04 08:53:10|13664.23|13664.23|13664.23|13664.23|13664.23|13664.23|13664.23|13664.23|0
1646384010000|2022-03-04 08:53:30|13662.6|13662.6|13661.66|13661.66|13662.6|13662.6|13661.66|13661.66|0
1646384020000|2022-03-04 08:53:40|13659.77|13659.77|13659.86|13659.86|13659.86|13659.86|13659.3|13659.3|0
1646384030000|2022-03-04 08:53:50|13660.33|13660.33|13661.77|13661.77|13661.77|13661.77|13660.33|13660.33|0
1646384040000|2022-03-04 08:54:00|13662.21|13662.21|13662.21|13662.21|13662.21|13662.21|13662.21|13662.21|0
1646384050000|2022-03-04 08:54:10|13664.67|13664.67|13667.55|13667.55|13668.67|13668.67|13664.67|13664.67|0
1646384060000|2022-03-04 08:54:20|13667.76|13667.76|13670.82|13670.82|13671.74|13671.74|13667.56|13667.56|0
1646384070000|2022-03-04 08:54:30|13670.26|13670.26|13670.26|13670.26|13670.26|13670.26|13670.26|13670.26|0
1646384080000|2022-03-04 08:54:40|13671.18|13671.18|13671.18|13671.18|13671.18|13671.18|13671.18|13671.18|0
1646384100000|2022-03-04 08:55:00|13671.58|13671.58|13671.58|13671.58|13671.58|13671.58|13671.58|13671.58|0
1646384120000|2022-03-04 08:55:20|13672.99|13672.99|13674.11|13674.11|13674.11|13674.11|13672.99|13672.99|0
1646384130000|2022-03-04 08:55:30|13675.02|13675.02|13675.02|13675.02|13675.02|13675.02|13675.02|13675.02|0
1646384140000|2022-03-04 08:55:40|13675.49|13675.49|13674.89|13674.89|13675.49|13675.49|13674.89|13674.89|0
1646384150000|2022-03-04 08:55:50|13674.34|13674.34|13669.07|13669.07|13674.34|13674.34|13669.07|13669.07|0
1646384170000|2022-03-04 08:56:10|13668.62|13668.62|13666.98|13666.98|13668.62|13668.62|13666.98|13666.98|0
1646384180000|2022-03-04 08:56:20|13667.54|13667.54|13669.13|13669.13|13670.89|13670.89|13667.54|13667.54|0
1646384190000|2022-03-04 08:56:30|13669.69|13669.69|13675.99|13675.99|13675.99|13675.99|13669.69|13669.69|0
1646384200000|2022-03-04 08:56:40|13673.76|13673.76|13676.55|13676.55|13676.55|13676.55|13673.76|13673.76|0
1646384210000|2022-03-04 08:56:50|13678.38|13678.38|13678.38|13678.38|13678.38|13678.38|13678.38|13678.38|0
1646384220000|2022-03-04 08:57:00|13683.29|13683.29|13685.93|13685.93|13685.93|13685.93|13683.29|13683.29|0
1646384230000|2022-03-04 08:57:10|13691.8|13691.8|13691.11|13691.11|13691.8|13691.8|13690.17|13690.17|0
1646384240000|2022-03-04 08:57:20|13691.56|13691.56|13691.56|13691.56|13691.56|13691.56|13691.56|13691.56|0
1646384250000|2022-03-04 08:57:30|13688.77|13688.77|13688.77|13688.77|13688.77|13688.77|13688.77|13688.77|0
1646384260000|2022-03-04 08:57:40|13690.4|13690.4|13692.76|13692.76|13692.76|13692.76|13690.4|13690.4|0
1646384280000|2022-03-04 08:58:00|13694.55|13694.55|13694.55|13694.55|13694.55|13694.55|13694.55|13694.55|0
1646384290000|2022-03-04 08:58:10|13694.08|13694.08|13694.08|13694.08|13694.08|13694.08|13694.08|13694.08|0
1646384320000|2022-03-04 08:58:40|13693.6|13693.6|13694.08|13694.08|13694.08|13694.08|13693.6|13693.6|0
1646384330000|2022-03-04 08:58:50|13693.13|13693.13|13694.39|13694.39|13694.39|13694.39|13691.84|13691.84|0
1646384340000|2022-03-04 08:59:00|13693.93|13693.93|13693.93|13693.93|13693.93|13693.93|13693.93|13693.93|0
1646384350000|2022-03-04 08:59:10|13693.46|13693.46|13684.18|13684.18|13693.46|13693.46|13683.98|13683.98|0
1646384380000|2022-03-04 08:59:40|13682.75|13682.75|13679.84|13679.84|13682.75|13682.75|13679.84|13679.84|0
1646384390000|2022-03-04 08:59:50|13676.97|13676.97|13676.37|13676.37|13676.97|13676.97|13672.28|13672.28|0
1646384400000|2022-03-04 09:00:00|13677.19|13677.19|13680.42|13680.42|13680.62|13680.62|13677.19|13677.19|0
1646384420000|2022-03-04 09:00:20|13679.96|13679.96|13679.96|13679.96|13679.96|13679.96|13679.96|13679.96|0
1646384430000|2022-03-04 09:00:30|13678.55|13678.55|13678.55|13678.55|13678.55|13678.55|13678.55|13678.55|0
1646384440000|2022-03-04 09:00:40|13677.93|13677.93|13676.07|13676.07|13677.93|13677.93|13676.07|13676.07|0
1646384450000|2022-03-04 09:00:50|13674.4|13674.4|13673.94|13673.94|13674.4|13674.4|13673.94|13673.94|0
1646384460000|2022-03-04 09:01:00|13674.85|13674.85|13674.85|13674.85|13674.85|13674.85|13674.85|13674.85|0
1646384470000|2022-03-04 09:01:10|13675.31|13675.31|13674.49|13674.49|13675.31|13675.31|13674.49|13674.49|0
1646384480000|2022-03-04 09:01:20|13679.24|13679.24|13687.52|13687.52|13687.52|13687.52|13679.24|13679.24|0
1646384500000|2022-03-04 09:01:40|13689.35|13689.35|13689.35|13689.35|13689.35|13689.35|13689.35|13689.35|0
1646384510000|2022-03-04 09:01:50|13687.02|13687.02|13687.02|13687.02|13687.02|13687.02|13687.02|13687.02|0
1646384520000|2022-03-04 09:02:00|13685.38|13685.38|13685.38|13685.38|13685.38|13685.38|13685.38|13685.38|0
1646384560000|2022-03-04 09:02:40|13687.02|13687.02|13687.84|13687.84|13687.84|13687.84|13687.02|13687.02|0
1646384570000|2022-03-04 09:02:50|13689.72|13689.72|13692.98|13692.98|13692.98|13692.98|13689.72|13689.72|0
1646384580000|2022-03-04 09:03:00|13693.18|13693.18|13691.35|13691.35|13693.18|13693.18|13691.35|13691.35|0
1646384590000|2022-03-04 09:03:10|13690.44|13690.44|13689.62|13689.62|13690.44|13690.44|13689.62|13689.62|0
1646384600000|2022-03-04 09:03:20|13689.02|13689.02|13681.65|13681.65|13689.02|13689.02|13681.65|13681.65|0
1646384610000|2022-03-04 09:03:30|13677.99|13677.99|13675.48|13675.48|13677.99|13677.99|13674.1|13674.1|0
1646384620000|2022-03-04 09:03:40|13674.56|13674.56|13662.04|13662.04|13674.56|13674.56|13662.04|13662.04|0
1646384630000|2022-03-04 09:03:50|13662.6|13662.6|13664.27|13664.27|13664.27|13664.27|13662.6|13662.6|0
1646384640000|2022-03-04 09:04:00|13663.45|13663.45|13664.38|13664.38|13664.38|13664.38|13663.01|13663.01|0
1646384650000|2022-03-04 09:04:10|13663.92|13663.92|13665.14|13665.14|13665.14|13665.14|13662.35|13662.35|0
1646384660000|2022-03-04 09:04:20|13665.7|13665.7|13664.32|13664.32|13665.7|13665.7|13664.32|13664.32|0
1646384670000|2022-03-04 09:04:30|13666.21|13666.21|13672.63|13672.63|13676.23|13676.23|13666.21|13666.21|0
1646384680000|2022-03-04 09:04:40|13671.81|13671.81|13671.81|13671.81|13671.81|13671.81|13671.81|13671.81|0
1646384700000|2022-03-04 09:05:00|13672.26|13672.26|13672.26|13672.26|13672.26|13672.26|13672.26|13672.26|0
1646384720000|2022-03-04 09:05:20|13670.43|13670.43|13671.25|13671.25|13671.25|13671.25|13670.43|13670.43|0
1646384740000|2022-03-04 09:05:40|13669.83|13669.83|13669.83|13669.83|13669.83|13669.83|13669.83|13669.83|0
1646384750000|2022-03-04 09:05:50|13669.02|13669.02|13665|13665|13669.02|13669.02|13665|13665|0
1646384760000|2022-03-04 09:06:00|13663.12|13663.12|13657.83|13657.83|13663.12|13663.12|13657.36|13657.36|0
1646384780000|2022-03-04 09:06:20|13651.82|13651.82|13651.82|13651.82|13651.82|13651.82|13651.82|13651.82|0
1646384790000|2022-03-04 09:06:30|13650.91|13650.91|13664.23|13664.23|13664.23|13664.23|13650.91|13650.91|0
1646384800000|2022-03-04 09:06:40|13664.43|13664.43|13666.26|13666.26|13666.26|13666.26|13664.43|13664.43|0
1646384810000|2022-03-04 09:06:50|13664.83|13664.83|13664.83|13664.83|13664.83|13664.83|13664.83|13664.83|0
1646384830000|2022-03-04 09:07:10|13665.64|13665.64|13663.91|13663.91|13665.64|13665.64|13663.91|13663.91|0
1646384840000|2022-03-04 09:07:20|13663.45|13663.45|13662.66|13662.66|13663.45|13663.45|13662.66|13662.66|0
1646384850000|2022-03-04 09:07:30|13661.75|13661.75|13661.75|13661.75|13661.75|13661.75|13661.75|13661.75|0
1646384870000|2022-03-04 09:07:50|13663.57|13663.57|13659.85|13659.85|13663.57|13663.57|13659.85|13659.85|0
1646384880000|2022-03-04 09:08:00|13658.02|13658.02|13656.58|13656.58|13658.02|13658.02|13656.58|13656.58|0
1646384890000|2022-03-04 09:08:10|13655.17|13655.17|13654.25|13654.25|13655.17|13655.17|13654.25|13654.25|0
1646384900000|2022-03-04 09:08:20|13654.73|13654.73|13654.73|13654.73|13654.73|13654.73|13654.73|13654.73|0
1646384910000|2022-03-04 09:08:30|13653.09|13653.09|13652.27|13652.27|13653.09|13653.09|13652.27|13652.27|0
1646384930000|2022-03-04 09:08:50|13649.4|13649.4|13642.66|13642.66|13649.4|13649.4|13642.66|13642.66|0
1646384950000|2022-03-04 09:09:10|13638.35|13638.35|13639.29|13639.29|13639.29|13639.29|13638.35|13638.35|0
1646384960000|2022-03-04 09:09:20|13631|13631|13629.36|13629.36|13631|13631|13629.36|13629.36|0
1646384970000|2022-03-04 09:09:30|13626.49|13626.49|13623.02|13623.02|13626.49|13626.49|13623.02|13623.02|0
1646384980000|2022-03-04 09:09:40|13621.65|13621.65|13621.69|13621.69|13622.12|13622.12|13621.23|13621.23|0
1646385020000|2022-03-04 09:10:20|13620.87|13620.87|13618.93|13618.93|13620.87|13620.87|13618.93|13618.93|0
1646385030000|2022-03-04 09:10:30|13618.47|13618.47|13622.83|13622.83|13622.83|13622.83|13618.47|13618.47|0
1646385040000|2022-03-04 09:10:40|13623.39|13623.39|13622.83|13622.83|13624.5|13624.5|13621.72|13621.72|0
1646385050000|2022-03-04 09:10:50|13623.39|13623.39|13621.36|13621.36|13623.95|13623.95|13621.36|13621.36|0
1646385060000|2022-03-04 09:11:00|13617.16|13617.16|13614.93|13614.93|13617.16|13617.16|13614.93|13614.93|0
1646385070000|2022-03-04 09:11:10|13613.81|13613.81|13600.2|13600.2|13613.81|13613.81|13600.2|13600.2|0
1646385080000|2022-03-04 09:11:20|13599.38|13599.38|13596.11|13596.11|13599.38|13599.38|13595.64|13595.64|0
1646385090000|2022-03-04 09:11:30|13594.99|13594.99|13596.41|13596.41|13596.41|13596.41|13594.99|13594.99|0
1646385110000|2022-03-04 09:11:50|13594.15|13594.15|13594.15|13594.15|13594.15|13594.15|13594.15|13594.15|0
1646385120000|2022-03-04 09:12:00|13595.26|13595.26|13596.2|13596.2|13596.2|13596.2|13595.26|13595.26|0
1646385130000|2022-03-04 09:12:10|13593.75|13593.75|13593.41|13593.41|13595.6|13595.6|13592.81|13592.81|0
1646385140000|2022-03-04 09:12:20|13595.09|13595.09|13599.87|13599.87|13599.87|13599.87|13595.09|13595.09|0
1646385150000|2022-03-04 09:12:30|13600.43|13600.43|13599.51|13599.51|13600.45|13600.45|13599.51|13599.51|0
1646385160000|2022-03-04 09:12:40|13599.05|13599.05|13585.75|13585.75|13599.05|13599.05|13585.75|13585.75|0
1646385170000|2022-03-04 09:12:50|13583.92|13583.92|13583.92|13583.92|13583.92|13583.92|13583.92|13583.92|0
1646385180000|2022-03-04 09:13:00|13583.1|13583.1|13586.17|13586.17|13586.37|13586.37|13583.1|13583.1|0
1646385190000|2022-03-04 09:13:10|13587.58|13587.58|13584.04|13584.04|13587.58|13587.58|13584.04|13584.04|0
1646385200000|2022-03-04 09:13:20|13580.77|13580.77|13580.3|13580.3|13580.77|13580.77|13579.36|13579.36|0
1646385210000|2022-03-04 09:13:30|13578.47|13578.47|13578.47|13578.47|13578.47|13578.47|13578.47|13578.47|0
1646385220000|2022-03-04 09:13:40|13576.59|13576.59|13576.59|13576.59|13576.59|13576.59|13576.59|13576.59|0
1646385230000|2022-03-04 09:13:50|13579.45|13579.45|13579.45|13579.45|13579.45|13579.45|13579.45|13579.45|0
1646385240000|2022-03-04 09:14:00|13578.54|13578.54|13570.9|13570.9|13578.54|13578.54|13570.9|13570.9|0
1646385260000|2022-03-04 09:14:20|13572.31|13572.31|13572.75|13572.75|13572.75|13572.75|13572.31|13572.31|0
1646385280000|2022-03-04 09:14:40|13575.3|13575.3|13575.3|13575.3|13575.3|13575.3|13575.3|13575.3|0
1646385300000|2022-03-04 09:15:00|13573.67|13573.67|13562.92|13562.92|13573.67|13573.67|13562.92|13562.92|0
1646385310000|2022-03-04 09:15:10|13563.74|13563.74|13563.74|13563.74|13563.74|13563.74|13563.74|13563.74|0
1646385320000|2022-03-04 09:15:20|13562.92|13562.92|13545.63|13545.63|13562.92|13562.92|13545.63|13545.63|0
1646385330000|2022-03-04 09:15:30|13543.18|13543.18|13539.59|13539.59|13543.18|13543.18|13539.59|13539.59|0
1646385340000|2022-03-04 09:15:40|13538.67|13538.67|13538.22|13538.22|13538.67|13538.67|13538.22|13538.22|0
1646385350000|2022-03-04 09:15:50|13537.4|13537.4|13526.91|13526.91|13537.4|13537.4|13526.91|13526.91|0
1646385360000|2022-03-04 09:16:00|13525.08|13525.08|13525.7|13525.7|13525.7|13525.7|13525.08|13525.08|0
1646385370000|2022-03-04 09:16:10|13524.28|13524.28|13520.92|13520.92|13524.28|13524.28|13520.92|13520.92|0
1646385380000|2022-03-04 09:16:20|13520.25|13520.25|13511.62|13511.62|13520.25|13520.25|13511.62|13511.62|0
1646385400000|2022-03-04 09:16:40|13507.05|13507.05|13506.13|13506.13|13507.05|13507.05|13505.22|13505.22|0
1646385410000|2022-03-04 09:16:50|13507.96|13507.96|13502.85|13502.85|13508.87|13508.87|13502.38|13502.38|0
1646385420000|2022-03-04 09:17:00|13502.38|13502.38|13502.38|13502.38|13502.38|13502.38|13502.38|13502.38|0
1646385430000|2022-03-04 09:17:10|13500.74|13500.74|13505.08|13505.08|13505.08|13505.08|13500.74|13500.74|0
1646385440000|2022-03-04 09:17:20|13505.87|13505.87|13505.12|13505.12|13506.79|13506.79|13505.12|13505.12|0
1646385450000|2022-03-04 09:17:30|13502.25|13502.25|13499.18|13499.18|13502.25|13502.25|13499.18|13499.18|0
1646385460000|2022-03-04 09:17:40|13498.36|13498.36|13497.94|13497.94|13498.36|13498.36|13497.94|13497.94|0
1646385470000|2022-03-04 09:17:50|13495.65|13495.65|13495.17|13495.17|13496.11|13496.11|13495.17|13495.17|0
1646385480000|2022-03-04 09:18:00|13494.77|13494.77|13491.13|13491.13|13494.77|13494.77|13491.13|13491.13|0
1646385500000|2022-03-04 09:18:20|13489.72|13489.72|13485.82|13485.82|13489.72|13489.72|13485.82|13485.82|0
1646385510000|2022-03-04 09:18:30|13485|13485|13485.91|13485.91|13485.91|13485.91|13485|13485|0
1646385520000|2022-03-04 09:18:40|13486.39|13486.39|13484.21|13484.21|13486.39|13486.39|13483.52|13483.52|0
1646385540000|2022-03-04 09:19:00|13487.08|13487.08|13488.48|13488.48|13488.48|13488.48|13487.08|13487.08|0
1646385550000|2022-03-04 09:19:10|13488.89|13488.89|13488.27|13488.27|13488.89|13488.89|13488.27|13488.27|0
1646385560000|2022-03-04 09:19:20|13489.09|13489.09|13490.52|13490.52|13490.52|13490.52|13489.09|13489.09|0
1646385570000|2022-03-04 09:19:30|13492.35|13492.35|13500.83|13500.83|13500.83|13500.83|13492.35|13492.35|0
1646385580000|2022-03-04 09:19:40|13501.65|13501.65|13501.65|13501.65|13501.65|13501.65|13501.65|13501.65|0
1646385600000|2022-03-04 09:20:00|13503.07|13503.07|13503.86|13503.86|13503.86|13503.86|13503.07|13503.07|0
1646385610000|2022-03-04 09:20:10|13500.99|13500.99|13492.66|13492.66|13500.99|13500.99|13492.66|13492.66|0
1646385620000|2022-03-04 09:20:20|13493.6|13493.6|13490.87|13490.87|13493.6|13493.6|13490.87|13490.87|0
1646385630000|2022-03-04 09:20:30|13489.96|13489.96|13474.53|13474.53|13489.96|13489.96|13474.53|13474.53|0
1646385640000|2022-03-04 09:20:40|13473.91|13473.91|13474.12|13474.12|13474.12|13474.12|13473.91|13473.91|0
1646385650000|2022-03-04 09:20:50|13474.94|13474.94|13474.94|13474.94|13474.94|13474.94|13474.94|13474.94|0
1646385660000|2022-03-04 09:21:00|13475.38|13475.38|13472.55|13472.55|13475.38|13475.38|13472.55|13472.55|0
1646385670000|2022-03-04 09:21:10|13474.38|13474.38|13474.85|13474.85|13474.85|13474.85|13474.38|13474.38|0
1646385680000|2022-03-04 09:21:20|13477.72|13477.72|13475.14|13475.14|13477.72|13477.72|13475.14|13475.14|0
1646385690000|2022-03-04 09:21:30|13470.84|13470.84|13466.56|13466.56|13470.84|13470.84|13466.56|13466.56|0
1646385700000|2022-03-04 09:21:40|13465.15|13465.15|13465.15|13465.15|13465.15|13465.15|13465.15|13465.15|0
1646385710000|2022-03-04 09:21:50|13465.61|13465.61|13465.15|13465.15|13465.61|13465.61|13465.15|13465.15|0
1646385720000|2022-03-04 09:22:00|13465.61|13465.61|13465.61|13465.61|13465.61|13465.61|13465.61|13465.61|0
1646385730000|2022-03-04 09:22:10|13464.69|13464.69|13465.61|13465.61|13465.61|13465.61|13464.69|13464.69|0
1646385740000|2022-03-04 09:22:20|13468.88|13468.88|13469.55|13469.55|13469.55|13469.55|13468.88|13468.88|0
1646385750000|2022-03-04 09:22:30|13470.37|13470.37|13470.37|13470.37|13470.37|13470.37|13470.37|13470.37|0
1646385760000|2022-03-04 09:22:40|13470.93|13470.93|13469.54|13469.54|13470.93|13470.93|13469.54|13469.54|0
1646385770000|2022-03-04 09:22:50|13468.65|13468.65|13468.05|13468.05|13468.65|13468.65|13468.05|13468.05|0
1646385780000|2022-03-04 09:23:00|13467.58|13467.58|13461.5|13461.5|13467.58|13467.58|13461.04|13461.04|0
1646385790000|2022-03-04 09:23:10|13460.68|13460.68|13450.26|13450.26|13460.68|13460.68|13447.39|13447.39|0
1646385800000|2022-03-04 09:23:20|13449.44|13449.44|13449.44|13449.44|13449.44|13449.44|13449.44|13449.44|0
1646385810000|2022-03-04 09:23:30|13443.72|13443.72|13433.9|13433.9|13443.72|13443.72|13433.9|13433.9|0
1646385820000|2022-03-04 09:23:40|13433.08|13433.08|13433.08|13433.08|13433.08|13433.08|13433.08|13433.08|0
1646385830000|2022-03-04 09:23:50|13432.41|13432.41|13431.04|13431.04|13432.41|13432.41|13431.04|13431.04|0
1646385840000|2022-03-04 09:24:00|13430.09|13430.09|13430.77|13430.77|13431.73|13431.73|13430.09|13430.09|0
1646385850000|2022-03-04 09:24:10|13426.96|13426.96|13424.5|13424.5|13426.96|13426.96|13424.5|13424.5|0
1646385860000|2022-03-04 09:24:20|13424.3|13424.3|13429.27|13429.27|13429.27|13429.27|13423.83|13423.83|0
1646385870000|2022-03-04 09:24:30|13429.48|13429.48|13431.2|13431.2|13432.83|13432.83|13429.48|13429.48|0
1646385880000|2022-03-04 09:24:40|13436.93|13436.93|13433.67|13433.67|13436.93|13436.93|13433.11|13433.11|0
1646385890000|2022-03-04 09:24:50|13436.72|13436.72|13436.72|13436.72|13436.72|13436.72|13436.72|13436.72|0
1646385900000|2022-03-04 09:25:00|13437.64|13437.64|13437.18|13437.18|13437.64|13437.64|13437.18|13437.18|0
1646385910000|2022-03-04 09:25:10|13438.61|13438.61|13435.76|13435.76|13438.61|13438.61|13435.76|13435.76|0
1646385930000|2022-03-04 09:25:30|13436.32|13436.32|13435.18|13435.18|13438.77|13438.77|13435.18|13435.18|0
1646385940000|2022-03-04 09:25:40|13434.58|13434.58|13427.43|13427.43|13434.58|13434.58|13425.99|13425.99|0
1646385950000|2022-03-04 09:25:50|13427.2|13427.2|13427.62|13427.62|13427.62|13427.62|13427.2|13427.2|0
1646385960000|2022-03-04 09:26:00|13424.75|13424.75|13424.75|13424.75|13424.75|13424.75|13424.75|13424.75|0
1646385970000|2022-03-04 09:26:10|13426.69|13426.69|13428.96|13428.96|13428.96|13428.96|13426.13|13426.13|0
1646385980000|2022-03-04 09:26:20|13430.07|13430.07|13434.25|13434.25|13434.25|13434.25|13430.07|13430.07|0
1646385990000|2022-03-04 09:26:30|13434.72|13434.72|13462.42|13462.42|13462.42|13462.42|13434.72|13434.72|0
1646386010000|2022-03-04 09:26:50|13463.41|13463.41|13465.05|13465.05|13465.05|13465.05|13463.41|13463.41|0
1646386020000|2022-03-04 09:27:00|13465.96|13465.96|13468.22|13468.22|13468.22|13468.22|13465.96|13465.96|0
1646386030000|2022-03-04 09:27:10|13466.59|13466.59|13468|13468|13468|13468|13466.59|13466.59|0
1646386040000|2022-03-04 09:27:20|13467.44|13467.44|13471.22|13471.22|13471.22|13471.22|13467.44|13467.44|0
1646386050000|2022-03-04 09:27:30|13474.88|13474.88|13474.88|13474.88|13474.88|13474.88|13474.88|13474.88|0
1646386060000|2022-03-04 09:27:40|13473.25|13473.25|13469.39|13469.39|13473.25|13473.25|13469.39|13469.39|0
1646386070000|2022-03-04 09:27:50|13468.27|13468.27|13466.3|13466.3|13468.27|13468.27|13466.3|13466.3|0
1646386080000|2022-03-04 09:28:00|13464.19|13464.19|13463.27|13463.27|13464.19|13464.19|13463.27|13463.27|0
1646386100000|2022-03-04 09:28:20|13456.8|13456.8|13455.37|13455.37|13456.8|13456.8|13455.37|13455.37|0
1646386110000|2022-03-04 09:28:30|13454.81|13454.81|13456.1|13456.1|13456.1|13456.1|13454.81|13454.81|0
1646386120000|2022-03-04 09:28:40|13456.57|13456.57|13451.08|13451.08|13456.57|13456.57|13451.08|13451.08|0
1646386130000|2022-03-04 09:28:50|13458.25|13458.25|13457.08|13457.08|13458.71|13458.71|13457.08|13457.08|0
1646386140000|2022-03-04 09:29:00|13457.55|13457.55|13466.26|13466.26|13466.26|13466.26|13456.93|13456.93|0
1646386160000|2022-03-04 09:29:20|13470.35|13470.35|13477.94|13477.94|13477.94|13477.94|13470.35|13470.35|0
1646386170000|2022-03-04 09:29:30|13477.48|13477.48|13488.27|13488.27|13488.27|13488.27|13475.65|13475.65|0
1646386180000|2022-03-04 09:29:40|13493.18|13493.18|13493.18|13493.18|13493.18|13493.18|13493.18|13493.18|0
1646386190000|2022-03-04 09:29:50|13494.09|13494.09|13500.34|13500.34|13500.34|13500.34|13494.09|13494.09|0
1646386200000|2022-03-04 09:30:00|13500.9|13500.9|13492.19|13492.19|13500.9|13500.9|13492.19|13492.19|0
1646386210000|2022-03-04 09:30:10|13491.38|13491.38|13492.29|13492.29|13492.29|13492.29|13491.38|13491.38|0
1646386230000|2022-03-04 09:30:30|13493.41|13493.41|13494.68|13494.68|13495.59|13495.59|13493.41|13493.41|0
1646386240000|2022-03-04 09:30:40|13498.76|13498.76|13512.34|13512.34|13512.34|13512.34|13498.76|13498.76|0
1646386250000|2022-03-04 09:30:50|13511.88|13511.88|13521.65|13521.65|13523.09|13523.09|13509.02|13509.02|0
1646386260000|2022-03-04 09:31:00|13522.57|13522.57|13526.64|13526.64|13526.64|13526.64|13522.57|13522.57|0
1646386270000|2022-03-04 09:31:10|13525.72|13525.72|13506.86|13506.86|13525.72|13525.72|13506.86|13506.86|0
1646386280000|2022-03-04 09:31:20|13508.5|13508.5|13508.5|13508.5|13508.5|13508.5|13508.5|13508.5|0
1646386290000|2022-03-04 09:31:30|13508.02|13508.02|13508.84|13508.84|13508.84|13508.84|13508.02|13508.02|0
1646386300000|2022-03-04 09:31:40|13508.37|13508.37|13508.37|13508.37|13508.37|13508.37|13508.37|13508.37|0
1646386310000|2022-03-04 09:31:50|13508.84|13508.84|13509.3|13509.3|13509.3|13509.3|13508.84|13508.84|0
1646386320000|2022-03-04 09:32:00|13503.68|13503.68|13503.68|13503.68|13503.68|13503.68|13502.68|13502.68|0
1646386330000|2022-03-04 09:32:10|13503.08|13503.08|13501.36|13501.36|13503.08|13503.08|13501.36|13501.36|0
1646386350000|2022-03-04 09:32:30|13501.82|13501.82|13505.34|13505.34|13505.34|13505.34|13501.82|13501.82|0
1646386360000|2022-03-04 09:32:40|13507.05|13507.05|13513.76|13513.76|13513.76|13513.76|13507.05|13507.05|0
1646386380000|2022-03-04 09:33:00|13516.21|13516.21|13516.21|13516.21|13516.21|13516.21|13516.21|13516.21|0
1646386390000|2022-03-04 09:33:10|13521.35|13521.35|13531.13|13531.13|13531.13|13531.13|13521.35|13521.35|0
1646386400000|2022-03-04 09:33:20|13533.02|13533.02|13534.39|13534.39|13534.39|13534.39|13533.02|13533.02|0
1646386410000|2022-03-04 09:33:30|13533.02|13533.02|13530.93|13530.93|13533.02|13533.02|13530.93|13530.93|0
1646386420000|2022-03-04 09:33:40|13529.19|13529.19|13526.96|13526.96|13529.88|13529.88|13526.96|13526.96|0
1646386430000|2022-03-04 09:33:50|13526.14|13526.14|13525.54|13525.54|13526.14|13526.14|13525.54|13525.54|0
1646386440000|2022-03-04 09:34:00|13526.36|13526.36|13526.36|13526.36|13526.36|13526.36|13526.36|13526.36|0
1646386450000|2022-03-04 09:34:10|13525.44|13525.44|13525.44|13525.44|13525.44|13525.44|13525.44|13525.44|0
1646386460000|2022-03-04 09:34:20|13518.27|13518.27|13515.3|13515.3|13518.27|13518.27|13515.3|13515.3|0
1646386470000|2022-03-04 09:34:30|13513.67|13513.67|13509.99|13509.99|13514.12|13514.12|13509.99|13509.99|0
1646386480000|2022-03-04 09:34:40|13509.05|13509.05|13508.13|13508.13|13509.05|13509.05|13507.66|13507.66|0
1646386500000|2022-03-04 09:35:00|13508.59|13508.59|13520.48|13520.48|13520.48|13520.48|13508.59|13508.59|0
1646386510000|2022-03-04 09:35:10|13521.4|13521.4|13521.4|13521.4|13521.4|13521.4|13521.4|13521.4|0
1646386530000|2022-03-04 09:35:30|13524.15|13524.15|13527.02|13527.02|13527.02|13527.02|13524.15|13524.15|0
1646386540000|2022-03-04 09:35:40|13527.23|13527.23|13536.32|13536.32|13536.32|13536.32|13527.23|13527.23|0
1646386550000|2022-03-04 09:35:50|13536.76|13536.76|13535.18|13535.18|13536.76|13536.76|13533.89|13533.89|0
1646386560000|2022-03-04 09:36:00|13534.98|13534.98|13537.23|13537.23|13537.23|13537.23|13533.57|13533.57|0
1646386570000|2022-03-04 09:36:10|13536.31|13536.31|13534.48|13534.48|13536.31|13536.31|13534.48|13534.48|0
1646386590000|2022-03-04 09:36:30|13536.93|13536.93|13536.93|13536.93|13536.93|13536.93|13536.93|13536.93|0
1646386600000|2022-03-04 09:36:40|13538.61|13538.61|13543.98|13543.98|13549.1|13549.1|13538.61|13538.61|0
1646386610000|2022-03-04 09:36:50|13543.16|13543.16|13540.29|13540.29|13543.16|13543.16|13540.29|13540.29|0
1646386620000|2022-03-04 09:37:00|13537.92|13537.92|13537.71|13537.71|13537.92|13537.92|13537.1|13537.1|0
1646386640000|2022-03-04 09:37:20|13534.84|13534.84|13534.84|13534.84|13534.84|13534.84|13534.84|13534.84|0
1646386660000|2022-03-04 09:37:40|13533.65|13533.65|13531.6|13531.6|13533.65|13533.65|13531.6|13531.6|0
1646386670000|2022-03-04 09:37:50|13533.24|13533.24|13533.24|13533.24|13533.24|13533.24|13533.24|13533.24|0
1646386690000|2022-03-04 09:38:10|13532.77|13532.77|13529.87|13529.87|13533.68|13533.68|13529.87|13529.87|0
1646386700000|2022-03-04 09:38:20|13528.04|13528.04|13522.72|13522.72|13528.04|13528.04|13522.72|13522.72|0
1646386730000|2022-03-04 09:38:50|13518.42|13518.42|13519.85|13519.85|13519.85|13519.85|13518.42|13518.42|0
1646386740000|2022-03-04 09:39:00|13517.11|13517.11|13517.11|13517.11|13517.11|13517.11|13517.11|13517.11|0
1646386760000|2022-03-04 09:39:20|13514.75|13514.75|13513.85|13513.85|13514.75|13514.75|13513.38|13513.38|0
1646386780000|2022-03-04 09:39:40|13518.15|13518.15|13518.15|13518.15|13518.15|13518.15|13518.15|13518.15|0
1646386790000|2022-03-04 09:39:50|13515.28|13515.28|13492.38|13492.38|13515.28|13515.28|13491.56|13491.56|0
1646386800000|2022-03-04 09:40:00|13494.02|13494.02|13487.4|13487.4|13494.02|13494.02|13486.41|13486.41|0
1646386810000|2022-03-04 09:40:10|13488.34|13488.34|13486.98|13486.98|13488.74|13488.74|13486.98|13486.98|0
1646386820000|2022-03-04 09:40:20|13485.15|13485.15|13485.59|13485.59|13486.59|13486.59|13485.15|13485.15|0
1646386830000|2022-03-04 09:40:30|13484.92|13484.92|13481.41|13481.41|13484.92|13484.92|13481.41|13481.41|0
1646386840000|2022-03-04 09:40:40|13482.85|13482.85|13481.41|13481.41|13482.85|13482.85|13481.41|13481.41|0
1646386850000|2022-03-04 09:40:50|13480.94|13480.94|13480.94|13480.94|13480.94|13480.94|13480.94|13480.94|0
1646386860000|2022-03-04 09:41:00|13481.41|13481.41|13481.17|13481.17|13482.61|13482.61|13479.74|13479.74|0
1646386870000|2022-03-04 09:41:10|13479.58|13479.58|13481.22|13481.22|13482.03|13482.03|13479.58|13479.58|0
1646386880000|2022-03-04 09:41:20|13483.05|13483.05|13483.05|13483.05|13483.05|13483.05|13482.85|13482.85|0
1646386890000|2022-03-04 09:41:30|13481.61|13481.61|13481.41|13481.41|13481.61|13481.61|13480.82|13480.82|0
1646386900000|2022-03-04 09:41:40|13482.01|13482.01|13482.01|13482.01|13482.01|13482.01|13482.01|13482.01|0
1646386910000|2022-03-04 09:41:50|13482.6|13482.6|13482.6|13482.6|13482.6|13482.6|13482.6|13482.6|0
1646386920000|2022-03-04 09:42:00|13481.69|13481.69|13483.18|13483.18|13483.18|13483.18|13479.86|13479.86|0
1646386930000|2022-03-04 09:42:10|13488.13|13488.13|13494.83|13494.83|13494.83|13494.83|13488.13|13488.13|0
1646386940000|2022-03-04 09:42:20|13495.31|13495.31|13502.88|13502.88|13502.88|13502.88|13495.31|13495.31|0
1646386950000|2022-03-04 09:42:30|13504.45|13504.45|13506.31|13506.31|13506.31|13506.31|13504.45|13504.45|0
1646386960000|2022-03-04 09:42:40|13506.71|13506.71|13508.22|13508.22|13508.22|13508.22|13505.97|13505.97|0
1646386980000|2022-03-04 09:43:00|13510.45|13510.45|13510.45|13510.45|13510.45|13510.45|13510.45|13510.45|0
1646386990000|2022-03-04 09:43:10|13517.77|13517.77|13523.51|13523.51|13523.51|13523.51|13517.77|13517.77|0
1646387000000|2022-03-04 09:43:20|13523.48|13523.48|13521.5|13521.5|13523.48|13523.48|13521.5|13521.5|0
1646387030000|2022-03-04 09:43:50|13521.3|13521.3|13521.3|13521.3|13521.3|13521.3|13521.3|13521.3|0
1646387040000|2022-03-04 09:44:00|13523.13|13523.13|13523.13|13523.13|13523.13|13523.13|13523.13|13523.13|0
1646387060000|2022-03-04 09:44:20|13524.54|13524.54|13523.31|13523.31|13524.54|13524.54|13523.11|13523.11|0
1646387070000|2022-03-04 09:44:30|13521.48|13521.48|13518.79|13518.79|13521.84|13521.84|13518.79|13518.79|0
1646387090000|2022-03-04 09:44:50|13520.42|13520.42|13522.78|13522.78|13522.78|13522.78|13520.42|13520.42|0
1646387100000|2022-03-04 09:45:00|13521.34|13521.34|13522.29|13522.29|13522.29|13522.29|13521.34|13521.34|0
1646387120000|2022-03-04 09:45:20|13521.47|13521.47|13521.47|13521.47|13521.47|13521.47|13521.47|13521.47|0
1646387140000|2022-03-04 09:45:40|13522.41|13522.41|13522.41|13522.41|13522.41|13522.41|13522.41|13522.41|0
1646387160000|2022-03-04 09:46:00|13525.28|13525.28|13525.28|13525.28|13525.28|13525.28|13525.28|13525.28|0
1646387190000|2022-03-04 09:46:30|13523.4|13523.4|13523.4|13523.4|13523.4|13523.4|13523.4|13523.4|0
1646387200000|2022-03-04 09:46:40|13523.87|13523.87|13527.73|13527.73|13527.73|13527.73|13523.64|13523.64|0
1646387210000|2022-03-04 09:46:50|13526.61|13526.61|13525.2|13525.2|13526.61|13526.61|13525.2|13525.2|0
1646387220000|2022-03-04 09:47:00|13526.09|13526.09|13524.23|13524.23|13526.09|13526.09|13524.23|13524.23|0
1646387230000|2022-03-04 09:47:10|13523.24|13523.24|13521.6|13521.6|13523.24|13523.24|13521.6|13521.6|0
1646387240000|2022-03-04 09:47:20|13521.4|13521.4|13510.21|13510.21|13521.4|13521.4|13510.21|13510.21|0
1646387260000|2022-03-04 09:47:40|13510.63|13510.63|13514.78|13514.78|13514.78|13514.78|13510.63|13510.63|0
1646387290000|2022-03-04 09:48:10|13516.22|13516.22|13516.22|13516.22|13516.22|13516.22|13516.22|13516.22|0
1646387300000|2022-03-04 09:48:20|13514.8|13514.8|13514.8|13514.8|13514.8|13514.8|13514.8|13514.8|0
1646387330000|2022-03-04 09:48:50|13515.27|13515.27|13515.27|13515.27|13515.27|13515.27|13515.27|13515.27|0
1646387340000|2022-03-04 09:49:00|13513.44|13513.44|13510.7|13510.7|13513.44|13513.44|13510.7|13510.7|0
1646387350000|2022-03-04 09:49:10|13509.79|13509.79|13512.66|13512.66|13512.66|13512.66|13509.79|13509.79|0
1646387360000|2022-03-04 09:49:20|13511.84|13511.84|13504.54|13504.54|13511.84|13511.84|13504.54|13504.54|0
1646387370000|2022-03-04 09:49:30|13502.36|13502.36|13503.03|13503.03|13503.03|13503.03|13502.36|13502.36|0
1646387380000|2022-03-04 09:49:40|13504.22|13504.22|13503.99|13503.99|13504.22|13504.22|13503.99|13503.99|0
1646387400000|2022-03-04 09:50:00|13504.94|13504.94|13504.94|13504.94|13504.94|13504.94|13504.94|13504.94|0
1646387440000|2022-03-04 09:50:40|13505.88|13505.88|13505.88|13505.88|13505.88|13505.88|13505.88|13505.88|0
1646387450000|2022-03-04 09:50:50|13508.33|13508.33|13510.16|13510.16|13510.16|13510.16|13508.33|13508.33|0
1646387470000|2022-03-04 09:51:10|13509.7|13509.7|13511.44|13511.44|13511.44|13511.44|13509.7|13509.7|0
1646387480000|2022-03-04 09:51:20|13517.18|13517.18|13521.75|13521.75|13521.75|13521.75|13517.18|13517.18|0
1646387520000|2022-03-04 09:52:00|13520.36|13520.36|13516.68|13516.68|13520.36|13520.36|13516.68|13516.68|0
1646387530000|2022-03-04 09:52:10|13514.85|13514.85|13514.85|13514.85|13514.85|13514.85|13514.85|13514.85|0
1646387540000|2022-03-04 09:52:20|13516.26|13516.26|13516.35|13516.35|13519.14|13519.14|13515.32|13515.32|0
1646387550000|2022-03-04 09:52:30|13513.4|13513.4|13506.22|13506.22|13513.4|13513.4|13506.22|13506.22|0
1646387560000|2022-03-04 09:52:40|13505.76|13505.76|13505.76|13505.76|13505.76|13505.76|13505.76|13505.76|0
1646387570000|2022-03-04 09:52:50|13503.37|13503.37|13505.36|13505.36|13505.36|13505.36|13503.37|13503.37|0
1646387580000|2022-03-04 09:53:00|13502.53|13502.53|13495.86|13495.86|13502.53|13502.53|13495.86|13495.86|0
1646387590000|2022-03-04 09:53:10|13496.06|13496.06|13490.12|13490.12|13496.06|13496.06|13490.12|13490.12|0
1646387600000|2022-03-04 09:53:20|13491.55|13491.55|13491.55|13491.55|13491.55|13491.55|13491.55|13491.55|0
1646387620000|2022-03-04 09:53:40|13490.12|13490.12|13490.12|13490.12|13490.12|13490.12|13490.12|13490.12|0
1646387630000|2022-03-04 09:53:50|13489.13|13489.13|13483.97|13483.97|13489.78|13489.78|13483.97|13483.97|0
1646387640000|2022-03-04 09:54:00|13482.53|13482.53|13478.81|13478.81|13482.53|13482.53|13476.07|13476.07|0
1646387660000|2022-03-04 09:54:20|13476.36|13476.36|13476.36|13476.36|13476.36|13476.36|13476.36|13476.36|0
1646387670000|2022-03-04 09:54:30|13474.92|13474.92|13474.92|13474.92|13474.92|13474.92|13474.92|13474.92|0
1646387690000|2022-03-04 09:54:50|13476.04|13476.04|13477.63|13477.63|13478.27|13478.27|13475.7|13475.7|0
1646387700000|2022-03-04 09:55:00|13477.08|13477.08|13477.99|13477.99|13478.19|13478.19|13475.96|13475.96|0
1646387710000|2022-03-04 09:55:10|13478.55|13478.55|13478.55|13478.55|13478.55|13478.55|13477.44|13477.44|0
1646387720000|2022-03-04 09:55:20|13477.73|13477.73|13474.71|13474.71|13477.73|13477.73|13474.71|13474.71|0
1646387730000|2022-03-04 09:55:30|13473.8|13473.8|13460.91|13460.91|13473.8|13473.8|13460.91|13460.91|0
1646387750000|2022-03-04 09:55:50|13461.37|13461.37|13452.07|13452.07|13461.37|13461.37|13452.07|13452.07|0
1646387760000|2022-03-04 09:56:00|13450.43|13450.43|13441.19|13441.19|13450.43|13450.43|13441.19|13441.19|0
1646387770000|2022-03-04 09:56:10|13440.27|13440.27|13440.27|13440.27|13440.27|13440.27|13440.27|13440.27|0
1646387780000|2022-03-04 09:56:20|13441.19|13441.19|13440.19|13440.19|13441.19|13441.19|13440.19|13440.19|0
1646387790000|2022-03-04 09:56:30|13437.4|13437.4|13422.19|13422.19|13437.4|13437.4|13422.19|13422.19|0
1646387800000|2022-03-04 09:56:40|13421.37|13421.37|13421.58|13421.58|13421.58|13421.58|13421.37|13421.37|0
1646387810000|2022-03-04 09:56:50|13423.21|13423.21|13429.23|13429.23|13429.5|13429.5|13423.21|13423.21|0
1646387820000|2022-03-04 09:57:00|13428.76|13428.76|13436.79|13436.79|13436.79|13436.79|13428.76|13428.76|0
1646387830000|2022-03-04 09:57:10|13439.53|13439.53|13437.1|13437.1|13440.35|13440.35|13437.1|13437.1|0
1646387840000|2022-03-04 09:57:20|13438.54|13438.54|13436.86|13436.86|13438.54|13438.54|13436.86|13436.86|0
1646387850000|2022-03-04 09:57:30|13438.54|13438.54|13440.86|13440.86|13440.86|13440.86|13438.54|13438.54|0
1646387860000|2022-03-04 09:57:40|13441.68|13441.68|13446.5|13446.5|13446.5|13446.5|13441.68|13441.68|0
1646387870000|2022-03-04 09:57:50|13446.73|13446.73|13448.01|13448.01|13448.01|13448.01|13446.73|13446.73|0
1646387880000|2022-03-04 09:58:00|13450.1|13450.1|13443.56|13443.56|13450.17|13450.17|13442.69|13442.69|0
1646387890000|2022-03-04 09:58:10|13444.12|13444.12|13447.43|13447.43|13447.43|13447.43|13444.12|13444.12|0
1646387900000|2022-03-04 09:58:20|13448.55|13448.55|13452.4|13452.4|13452.4|13452.4|13448.55|13448.55|0
1646387910000|2022-03-04 09:58:30|13453.58|13453.58|13453.12|13453.12|13453.58|13453.58|13453.12|13453.12|0
1646387920000|2022-03-04 09:58:40|13458.86|13458.86|13458.86|13458.86|13458.86|13458.86|13458.86|13458.86|0
1646387930000|2022-03-04 09:58:50|13452.16|13452.16|13452.16|13452.16|13452.16|13452.16|13452.16|13452.16|0
1646387940000|2022-03-04 09:59:00|13449.29|13449.29|13449.29|13449.29|13449.29|13449.29|13449.29|13449.29|0
1646387950000|2022-03-04 09:59:10|13447.86|13447.86|13447.86|13447.86|13447.86|13447.86|13447.86|13447.86|0
1646387960000|2022-03-04 09:59:20|13448.78|13448.78|13451.85|13451.85|13451.85|13451.85|13448.22|13448.22|0
1646387970000|2022-03-04 09:59:30|13451.03|13451.03|13451.63|13451.63|13451.63|13451.63|13451.03|13451.03|0
1646387980000|2022-03-04 09:59:40|13451.4|13451.4|13450.96|13450.96|13451.4|13451.4|13450.75|13450.75|0
1646387990000|2022-03-04 09:59:50|13453.74|13453.74|13455.57|13455.57|13455.57|13455.57|13453.74|13453.74|0
1646388000000|2022-03-04 10:00:00|13455.1|13455.1|13443.27|13443.27|13455.1|13455.1|13443.27|13443.27|0
1646388010000|2022-03-04 10:00:10|13444.9|13444.9|13449.19|13449.19|13449.19|13449.19|13444.9|13444.9|0
1646388020000|2022-03-04 10:00:20|13449.66|13449.66|13451.29|13451.29|13451.29|13451.29|13449.66|13449.66|0
1646388030000|2022-03-04 10:00:30|13453.12|13453.12|13453.12|13453.12|13453.12|13453.12|13453.12|13453.12|0
1646388040000|2022-03-04 10:00:40|13451.49|13451.49|13449.03|13449.03|13451.49|13451.49|13449.03|13449.03|0
1646388050000|2022-03-04 10:00:50|13447.6|13447.6|13446.78|13446.78|13447.6|13447.6|13446.78|13446.78|0
1646388060000|2022-03-04 10:01:00|13447.72|13447.72|13447.72|13447.72|13447.72|13447.72|13447.72|13447.72|0
1646388070000|2022-03-04 10:01:10|13446.54|13446.54|13446.54|13446.54|13446.54|13446.54|13446.54|13446.54|0
1646388080000|2022-03-04 10:01:20|13444.87|13444.87|13428.74|13428.74|13444.87|13444.87|13428.74|13428.74|0
1646388090000|2022-03-04 10:01:30|13427.11|13427.11|13427.11|13427.11|13427.11|13427.11|13427.11|13427.11|0
1646388100000|2022-03-04 10:01:40|13424.32|13424.32|13422.49|13422.49|13424.32|13424.32|13422.49|13422.49|0
1646388110000|2022-03-04 10:01:50|13425.84|13425.84|13422.49|13422.49|13425.84|13425.84|13422.49|13422.49|0
1646388120000|2022-03-04 10:02:00|13424.94|13424.94|13417.93|13417.93|13424.94|13424.94|13416.81|13416.81|0
1646388130000|2022-03-04 10:02:10|13418.37|13418.37|13423.88|13423.88|13424.32|13424.32|13418.37|13418.37|0
1646388140000|2022-03-04 10:02:20|13426.11|13426.11|13437.18|13437.18|13437.18|13437.18|13425.91|13425.91|0
1646388160000|2022-03-04 10:02:40|13437.74|13437.74|13443.94|13443.94|13443.94|13443.94|13437.74|13437.74|0
1646388170000|2022-03-04 10:02:50|13444.33|13444.33|13441.95|13441.95|13444.33|13444.33|13440.83|13440.83|0
1646388180000|2022-03-04 10:03:00|13440.83|13440.83|13443.47|13443.47|13444.39|13444.39|13440.83|13440.83|0
1646388190000|2022-03-04 10:03:10|13442.06|13442.06|13440.61|13440.61|13442.29|13442.29|13440.61|13440.61|0
1646388200000|2022-03-04 10:03:20|13442.29|13442.29|13461.89|13461.89|13461.89|13461.89|13442.29|13442.29|0
1646388210000|2022-03-04 10:03:30|13463|13463|13467.86|13467.86|13467.86|13467.86|13461.69|13461.69|0
1646388220000|2022-03-04 10:03:40|13469.53|13469.53|13477.74|13477.74|13477.94|13477.94|13469.53|13469.53|0
1646388230000|2022-03-04 10:03:50|13476.32|13476.32|13478.23|13478.23|13478.23|13478.23|13476.32|13476.32|0
1646388240000|2022-03-04 10:04:00|13478.79|13478.79|13481.42|13481.42|13481.42|13481.42|13478.79|13478.79|0
1646388250000|2022-03-04 10:04:10|13480.3|13480.3|13501.71|13501.71|13501.71|13501.71|13480.3|13480.3|0
1646388260000|2022-03-04 10:04:20|13500.04|13500.04|13497.89|13497.89|13500.04|13500.04|13496.77|13496.77|0
1646388270000|2022-03-04 10:04:30|13496.77|13496.77|13486.46|13486.46|13496.77|13496.77|13486.46|13486.46|0
1646388280000|2022-03-04 10:04:40|13483.85|13483.85|13482.79|13482.79|13483.85|13483.85|13482.79|13482.79|0
1646388290000|2022-03-04 10:04:50|13482.57|13482.57|13486.13|13486.13|13486.69|13486.69|13482.57|13482.57|0
1646388300000|2022-03-04 10:05:00|13483.39|13483.39|13483.39|13483.39|13483.39|13483.39|13483.39|13483.39|0
1646388310000|2022-03-04 10:05:10|13485.22|13485.22|13487.38|13487.38|13487.38|13487.38|13485.22|13485.22|0
1646388330000|2022-03-04 10:05:30|13488.29|13488.29|13489.24|13489.24|13489.24|13489.24|13488.29|13488.29|0
1646388350000|2022-03-04 10:05:50|13490.05|13490.05|13495.17|13495.17|13495.17|13495.17|13489.24|13489.24|0
1646388370000|2022-03-04 10:06:10|13493.35|13493.35|13501.23|13501.23|13501.23|13501.23|13493.35|13493.35|0
1646388380000|2022-03-04 10:06:20|13502.65|13502.65|13502.09|13502.09|13502.65|13502.65|13502.09|13502.09|0
1646388390000|2022-03-04 10:06:30|13500.97|13500.97|13502.53|13502.53|13504.21|13504.21|13499.86|13499.86|0
1646388400000|2022-03-04 10:06:40|13503.47|13503.47|13504.59|13504.59|13504.59|13504.59|13503.47|13503.47|0
1646388410000|2022-03-04 10:06:50|13509.16|13509.16|13520.19|13520.19|13520.19|13520.19|13509.16|13509.16|0
1646388420000|2022-03-04 10:07:00|13518.81|13518.81|13522.93|13522.93|13522.93|13522.93|13518.81|13518.81|0
1646388430000|2022-03-04 10:07:10|13523.13|13523.13|13520.08|13520.08|13523.13|13523.13|13520.08|13520.08|0
1646388440000|2022-03-04 10:07:20|13518.26|13518.26|13518.26|13518.26|13518.26|13518.26|13518.26|13518.26|0
1646388460000|2022-03-04 10:07:40|13517.44|13517.44|13517.24|13517.24|13518.06|13518.06|13517.24|13517.24|0
1646388470000|2022-03-04 10:07:50|13518.87|13518.87|13518.4|13518.4|13518.87|13518.87|13518.4|13518.4|0
1646388480000|2022-03-04 10:08:00|13520.19|13520.19|13516.84|13516.84|13520.19|13520.19|13516.84|13516.84|0
1646388490000|2022-03-04 10:08:10|13517.96|13517.96|13518.89|13518.89|13518.89|13518.89|13517.96|13517.96|0
1646388500000|2022-03-04 10:08:20|13518.42|13518.42|13524.19|13524.19|13525.11|13525.11|13518.42|13518.42|0
1646388510000|2022-03-04 10:08:30|13522.76|13522.76|13522.76|13522.76|13522.76|13522.76|13522.76|13522.76|0
1646388520000|2022-03-04 10:08:40|13525.5|13525.5|13526.91|13526.91|13526.91|13526.91|13525.5|13525.5|0
1646388530000|2022-03-04 10:08:50|13525.28|13525.28|13524.46|13524.46|13525.28|13525.28|13524.46|13524.46|0
1646388540000|2022-03-04 10:09:00|13521.99|13521.99|13511.14|13511.14|13521.99|13521.99|13511.14|13511.14|0
1646388560000|2022-03-04 10:09:20|13510.68|13510.68|13511.63|13511.63|13511.63|13511.63|13510.22|13510.22|0
1646388570000|2022-03-04 10:09:30|13508.89|13508.89|13506.75|13506.75|13508.89|13508.89|13506.75|13506.75|0
1646388580000|2022-03-04 10:09:40|13503.4|13503.4|13503.4|13503.4|13503.4|13503.4|13503.4|13503.4|0
1646388590000|2022-03-04 10:09:50|13502.81|13502.81|13502.81|13502.81|13502.81|13502.81|13502.81|13502.81|0
1646388600000|2022-03-04 10:10:00|13503.72|13503.72|13503.72|13503.72|13503.72|13503.72|13503.72|13503.72|0
1646388630000|2022-03-04 10:10:30|13506.51|13506.51|13509.81|13509.81|13509.81|13509.81|13506.51|13506.51|0
1646388640000|2022-03-04 10:10:40|13512.26|13512.26|13511.38|13511.38|13513.09|13513.09|13511.38|13511.38|0
1646388650000|2022-03-04 10:10:50|13512.32|13512.32|13524.34|13524.34|13524.34|13524.34|13512.32|13512.32|0
1646388660000|2022-03-04 10:11:00|13524.9|13524.9|13524.9|13524.9|13525.46|13525.46|13523.23|13523.23|0
1646388670000|2022-03-04 10:11:10|13533.51|13533.51|13532.59|13532.59|13533.51|13533.51|13532.59|13532.59|0
1646388680000|2022-03-04 10:11:20|13534.95|13534.95|13534.95|13534.95|13534.95|13534.95|13534.95|13534.95|0
1646388690000|2022-03-04 10:11:30|13539.52|13539.52|13539.52|13539.52|13539.52|13539.52|13539.52|13539.52|0
1646388700000|2022-03-04 10:11:40|13538.6|13538.6|13537.79|13537.79|13538.6|13538.6|13537.79|13537.79|0
1646388710000|2022-03-04 10:11:50|13538.18|13538.18|13540.19|13540.19|13540.19|13540.19|13537.74|13537.74|0
1646388720000|2022-03-04 10:12:00|13538.78|13538.78|13538.38|13538.38|13538.78|13538.78|13538.38|13538.38|0
1646388730000|2022-03-04 10:12:10|13536.55|13536.55|13528.15|13528.15|13536.55|13536.55|13527.68|13527.68|0
1646388740000|2022-03-04 10:12:20|13529.98|13529.98|13529.98|13529.98|13529.98|13529.98|13529.98|13529.98|0
1646388750000|2022-03-04 10:12:30|13529.07|13529.07|13525.48|13525.48|13530.5|13530.5|13524.92|13524.92|0
1646388760000|2022-03-04 10:12:40|13526.89|13526.89|13537.52|13537.52|13537.52|13537.52|13526.89|13526.89|0
1646388770000|2022-03-04 10:12:50|13538.43|13538.43|13542.23|13542.23|13542.23|13542.23|13538.33|13538.33|0
1646388780000|2022-03-04 10:13:00|13542.7|13542.7|13548.27|13548.27|13548.27|13548.27|13542.7|13542.7|0
1646388790000|2022-03-04 10:13:10|13550.72|13550.72|13551.52|13551.52|13551.52|13551.52|13550.72|13550.72|0
1646388800000|2022-03-04 10:13:20|13552.33|13552.33|13552.33|13552.33|13552.33|13552.33|13552.33|13552.33|0
1646388810000|2022-03-04 10:13:30|13553.33|13553.33|13555.14|13555.14|13555.14|13555.14|13553.33|13553.33|0
1646388830000|2022-03-04 10:13:50|13557.88|13557.88|13556.15|13556.15|13557.88|13557.88|13555.33|13555.33|0
1646388840000|2022-03-04 10:14:00|13552.59|13552.59|13551.35|13551.35|13552.98|13552.98|13551.15|13551.15|0
1646388870000|2022-03-04 10:14:30|13552.27|13552.27|13544.04|13544.04|13552.39|13552.39|13544.04|13544.04|0
1646388880000|2022-03-04 10:14:40|13543.84|13543.84|13545.27|13545.27|13545.27|13545.27|13543.84|13543.84|0
1646388890000|2022-03-04 10:14:50|13546.21|13546.21|13548.45|13548.45|13548.45|13548.45|13546.21|13546.21|0
1646388900000|2022-03-04 10:15:00|13550.8|13550.8|13558.55|13558.55|13558.55|13558.55|13550.8|13550.8|0
1646388910000|2022-03-04 10:15:10|13559.17|13559.17|13569.55|13569.55|13569.55|13569.55|13559.17|13559.17|0
1646388930000|2022-03-04 10:15:30|13570.01|13570.01|13570.01|13570.01|13570.01|13570.01|13570.01|13570.01|0
1646388940000|2022-03-04 10:15:40|13571.68|13571.68|13584.44|13584.44|13584.44|13584.44|13571.68|13571.68|0
1646388950000|2022-03-04 10:15:50|13585.85|13585.85|13583.62|13583.62|13585.85|13585.85|13583.62|13583.62|0
1646388960000|2022-03-04 10:16:00|13584.54|13584.54|13584.62|13584.62|13587.36|13587.36|13584.54|13584.54|0
1646388970000|2022-03-04 10:16:10|13586.01|13586.01|13586.01|13586.01|13586.01|13586.01|13586.01|13586.01|0
1646388990000|2022-03-04 10:16:30|13585.07|13585.07|13589.15|13589.15|13589.15|13589.15|13584.84|13584.84|0
1646389000000|2022-03-04 10:16:40|13588.69|13588.69|13591.53|13591.53|13591.53|13591.53|13588.69|13588.69|0
1646389010000|2022-03-04 10:16:50|13593.36|13593.36|13594.31|13594.31|13594.31|13594.31|13593.36|13593.36|0
1646389020000|2022-03-04 10:17:00|13595.33|13595.33|13595.33|13595.33|13595.33|13595.33|13595.33|13595.33|0
1646389030000|2022-03-04 10:17:10|13596.28|13596.28|13594.07|13594.07|13596.28|13596.28|13592.24|13592.24|0
1646389040000|2022-03-04 10:17:20|13591.33|13591.33|13592.76|13592.76|13592.76|13592.76|13591.33|13591.33|0
1646389060000|2022-03-04 10:17:40|13594.65|13594.65|13604.24|13604.24|13604.24|13604.24|13594.65|13594.65|0
1646389070000|2022-03-04 10:17:50|13605.15|13605.15|13605.15|13605.15|13605.15|13605.15|13605.15|13605.15|0
1646389080000|2022-03-04 10:18:00|13606.07|13606.07|13611.03|13611.03|13611.03|13611.03|13606.07|13606.07|0
1646389090000|2022-03-04 10:18:10|13611|13611|13609.94|13609.94|13611|13611|13609.36|13609.36|0
1646389100000|2022-03-04 10:18:20|13610.76|13610.76|13610.29|13610.29|13612.64|13612.64|13610.29|13610.29|0
1646389120000|2022-03-04 10:18:40|13607.02|13607.02|13607.49|13607.49|13607.49|13607.49|13607.02|13607.02|0
1646389130000|2022-03-04 10:18:50|13606.58|13606.58|13606.65|13606.65|13606.65|13606.65|13605.46|13605.46|0
1646389150000|2022-03-04 10:19:10|13610.74|13610.74|13613.09|13613.09|13613.09|13613.09|13610.74|13610.74|0
1646389160000|2022-03-04 10:19:20|13613.91|13613.91|13619.95|13619.95|13619.95|13619.95|13613.49|13613.49|0
1646389170000|2022-03-04 10:19:30|13619.35|13619.35|13617.59|13617.59|13620.64|13620.64|13617.59|13617.59|0
1646389180000|2022-03-04 10:19:40|13615.96|13615.96|13613.31|13613.31|13615.96|13615.96|13613.31|13613.31|0
1646389190000|2022-03-04 10:19:50|13612.4|13612.4|13612.3|13612.3|13612.4|13612.4|13611.38|13611.38|0
1646389200000|2022-03-04 10:20:00|13612.53|13612.53|13605.8|13605.8|13612.53|13612.53|13605.8|13605.8|0
1646389210000|2022-03-04 10:20:10|13600.19|13600.19|13598.71|13598.71|13600.19|13600.19|13598.71|13598.71|0
1646389220000|2022-03-04 10:20:20|13598.52|13598.52|13604.57|13604.57|13604.57|13604.57|13598.04|13598.04|0
1646389230000|2022-03-04 10:20:30|13604.77|13604.77|13604.77|13604.77|13604.77|13604.77|13604.77|13604.77|0
1646389240000|2022-03-04 10:20:40|13609.47|13609.47|13611.09|13611.09|13611.09|13611.09|13609.47|13609.47|0
1646389250000|2022-03-04 10:20:50|13609.3|13609.3|13608.89|13608.89|13609.3|13609.3|13608.89|13608.89|0
1646389260000|2022-03-04 10:21:00|13613.2|13613.2|13623.72|13623.72|13623.72|13623.72|13613.2|13613.2|0
1646389270000|2022-03-04 10:21:10|13629.45|13629.45|13628.63|13628.63|13629.45|13629.45|13628.63|13628.63|0
1646389280000|2022-03-04 10:21:20|13628.83|13628.83|13630.77|13630.77|13630.77|13630.77|13628.83|13628.83|0
1646389290000|2022-03-04 10:21:30|13632.6|13632.6|13635.79|13635.79|13635.79|13635.79|13632.6|13632.6|0
1646389300000|2022-03-04 10:21:40|13637.58|13637.58|13641.77|13641.77|13641.77|13641.77|13637.58|13637.58|0
1646389310000|2022-03-04 10:21:50|13642.79|13642.79|13642.12|13642.12|13642.79|13642.79|13642.12|13642.12|0
1646389320000|2022-03-04 10:22:00|13642.35|13642.35|13643.87|13643.87|13644.1|13644.1|13638.85|13638.85|0
1646389330000|2022-03-04 10:22:10|13647.17|13647.17|13663.07|13663.07|13663.07|13663.07|13647.17|13647.17|0
1646389340000|2022-03-04 10:22:20|13662.15|13662.15|13654.39|13654.39|13662.15|13662.15|13654.39|13654.39|0
1646389360000|2022-03-04 10:22:40|13652.51|13652.51|13652.51|13652.51|13652.51|13652.51|13652.51|13652.51|0
1646389370000|2022-03-04 10:22:50|13654.39|13654.39|13655.19|13655.19|13655.19|13655.19|13654.39|13654.39|0
1646389380000|2022-03-04 10:23:00|13657.64|13657.64|13658.76|13658.76|13658.76|13658.76|13657.64|13657.64|0
1646389390000|2022-03-04 10:23:10|13657.49|13657.49|13658.61|13658.61|13658.61|13658.61|13657.49|13657.49|0
1646389400000|2022-03-04 10:23:20|13662.91|13662.91|13653.43|13653.43|13662.91|13662.91|13653.43|13653.43|0
1646389410000|2022-03-04 10:23:30|13652.49|13652.49|13652.14|13652.14|13652.96|13652.96|13652.14|13652.14|0
1646389420000|2022-03-04 10:23:40|13653.78|13653.78|13653.78|13653.78|13653.78|13653.78|13653.78|13653.78|0
1646389430000|2022-03-04 10:23:50|13653.31|13653.31|13648.66|13648.66|13653.31|13653.31|13648.66|13648.66|0
1646389440000|2022-03-04 10:24:00|13649.6|13649.6|13649.82|13649.82|13650.42|13650.42|13649.6|13649.6|0
1646389460000|2022-03-04 10:24:20|13649.35|13649.35|13651.02|13651.02|13651.02|13651.02|13649.35|13649.35|0
1646389480000|2022-03-04 10:24:40|13653.95|13653.95|13655.78|13655.78|13655.78|13655.78|13653.95|13653.95|0
1646389490000|2022-03-04 10:24:50|13656.33|13656.33|13656.33|13656.33|13656.33|13656.33|13656.33|13656.33|0
1646389500000|2022-03-04 10:25:00|13654.51|13654.51|13654.51|13654.51|13654.51|13654.51|13654.51|13654.51|0
1646389510000|2022-03-04 10:25:10|13654.98|13654.98|13654.03|13654.03|13655.45|13655.45|13654.03|13654.03|0
1646389530000|2022-03-04 10:25:30|13654.95|13654.95|13654.68|13654.68|13655.59|13655.59|13654.68|13654.68|0
1646389540000|2022-03-04 10:25:40|13653.86|13653.86|13648.74|13648.74|13654.68|13654.68|13648.74|13648.74|0
1646389550000|2022-03-04 10:25:50|13646.85|13646.85|13645.79|13645.79|13646.85|13646.85|13645.79|13645.79|0
1646389560000|2022-03-04 10:26:00|13645.32|13645.32|13645.32|13645.32|13645.32|13645.32|13645.32|13645.32|0
1646389570000|2022-03-04 10:26:10|13643.49|13643.49|13643.49|13643.49|13643.49|13643.49|13643.49|13643.49|0
1646389580000|2022-03-04 10:26:20|13647.79|13647.79|13651.38|13651.38|13651.38|13651.38|13647.79|13647.79|0
1646389590000|2022-03-04 10:26:30|13654.25|13654.25|13654.25|13654.25|13654.25|13654.25|13654.25|13654.25|0
1646389610000|2022-03-04 10:26:50|13655.66|13655.66|13655.66|13655.66|13655.66|13655.66|13655.66|13655.66|0
1646389620000|2022-03-04 10:27:00|13656.48|13656.48|13656.48|13656.48|13656.48|13656.48|13656.48|13656.48|0
1646389630000|2022-03-04 10:27:10|13656.68|13656.68|13660.16|13660.16|13660.16|13660.16|13656.68|13656.68|0
1646389650000|2022-03-04 10:27:30|13659.96|13659.96|13659.96|13659.96|13659.96|13659.96|13659.96|13659.96|0
1646389660000|2022-03-04 10:27:40|13659.4|13659.4|13659.4|13659.4|13659.4|13659.4|13659.4|13659.4|0
1646389670000|2022-03-04 10:27:50|13661.28|13661.28|13665.7|13665.7|13666.74|13666.74|13661.28|13661.28|0
1646389680000|2022-03-04 10:28:00|13664.81|13664.81|13675.13|13675.13|13675.13|13675.13|13664.81|13664.81|0
1646389690000|2022-03-04 10:28:10|13678.78|13678.78|13677.87|13677.87|13678.78|13678.78|13677.87|13677.87|0
1646389700000|2022-03-04 10:28:20|13680.61|13680.61|13679.75|13679.75|13681.51|13681.51|13679.75|13679.75|0
1646389710000|2022-03-04 10:28:30|13680.69|13680.69|13684.06|13684.06|13684.97|13684.97|13680.69|13680.69|0
1646389730000|2022-03-04 10:28:50|13685.05|13685.05|13685.05|13685.05|13685.05|13685.05|13685.05|13685.05|0
1646389740000|2022-03-04 10:29:00|13685.61|13685.61|13696.65|13696.65|13696.65|13696.65|13685.61|13685.61|0
1646389750000|2022-03-04 10:29:10|13699.1|13699.1|13699.1|13699.1|13699.1|13699.1|13699.1|13699.1|0
1646389760000|2022-03-04 10:29:20|13700.69|13700.69|13700.69|13700.69|13700.69|13700.69|13700.69|13700.69|0
1646389770000|2022-03-04 10:29:30|13701.16|13701.16|13705.9|13705.9|13705.9|13705.9|13701.16|13701.16|0
1646389780000|2022-03-04 10:29:40|13706.51|13706.51|13707.34|13707.34|13707.34|13707.34|13706.51|13706.51|0
1646389790000|2022-03-04 10:29:50|13708.73|13708.73|13721.56|13721.56|13721.56|13721.56|13708.73|13708.73|0
1646389800000|2022-03-04 10:30:00|13722.23|13722.23|13717.39|13717.39|13722.23|13722.23|13717.39|13717.39|0
1646389820000|2022-03-04 10:30:20|13719.22|13719.22|13719.22|13719.22|13719.22|13719.22|13719.22|13719.22|0
1646389830000|2022-03-04 10:30:30|13719.69|13719.69|13720.17|13720.17|13720.17|13720.17|13719.69|13719.69|0
1646389840000|2022-03-04 10:30:40|13719.55|13719.55|13710.59|13710.59|13719.55|13719.55|13710.59|13710.59|0
1646389850000|2022-03-04 10:30:50|13710.12|13710.12|13710.12|13710.12|13710.12|13710.12|13708.48|13708.48|0
1646389870000|2022-03-04 10:31:10|13709.91|13709.91|13709.91|13709.91|13709.91|13709.91|13709.91|13709.91|0
1646389880000|2022-03-04 10:31:20|13709.69|13709.69|13709.69|13709.69|13709.69|13709.69|13709.69|13709.69|0
1646389890000|2022-03-04 10:31:30|13705.39|13705.39|13706.82|13706.82|13706.82|13706.82|13705.39|13705.39|0
1646389900000|2022-03-04 10:31:40|13707.64|13707.64|13707.29|13707.29|13707.64|13707.64|13706.82|13706.82|0
1646389920000|2022-03-04 10:32:00|13706.62|13706.62|13711.16|13711.16|13711.16|13711.16|13706.62|13706.62|0
1646389930000|2022-03-04 10:32:10|13713.62|13713.62|13715.67|13715.67|13715.67|13715.67|13711.36|13711.36|0
1646389940000|2022-03-04 10:32:20|13716.58|13716.58|13716.58|13716.58|13716.58|13716.58|13716.58|13716.58|0
1646389980000|2022-03-04 10:33:00|13718.81|13718.81|13717.9|13717.9|13718.81|13718.81|13717.9|13717.9|0
1646389990000|2022-03-04 10:33:10|13714.41|13714.41|13712.78|13712.78|13714.41|13714.41|13712.78|13712.78|0
1646390000000|2022-03-04 10:33:20|13713.39|13713.39|13716.56|13716.56|13716.56|13716.56|13713.39|13713.39|0
1646390010000|2022-03-04 10:33:30|13717.98|13717.98|13717.98|13717.98|13717.98|13717.98|13717.98|13717.98|0
1646390020000|2022-03-04 10:33:40|13720.43|13720.43|13720.43|13720.43|13720.43|13720.43|13720.43|13720.43|0
1646390030000|2022-03-04 10:33:50|13720.89|13720.89|13720.89|13720.89|13720.89|13720.89|13720.89|13720.89|0
1646390040000|2022-03-04 10:34:00|13722.77|13722.77|13724.62|13724.62|13725.56|13725.56|13722.77|13722.77|0
1646390050000|2022-03-04 10:34:10|13725.09|13725.09|13723.03|13723.03|13725.09|13725.09|13721.36|13721.36|0
1646390060000|2022-03-04 10:34:20|13724.67|13724.67|13722.21|13722.21|13724.67|13724.67|13722.21|13722.21|0
1646390070000|2022-03-04 10:34:30|13722.77|13722.77|13732.41|13732.41|13732.41|13732.41|13722.77|13722.77|0
1646390080000|2022-03-04 10:34:40|13730.97|13730.97|13730.42|13730.42|13730.97|13730.97|13730.42|13730.42|0
1646390090000|2022-03-04 10:34:50|13731.53|13731.53|13731.62|13731.62|13731.62|13731.62|13731.06|13731.06|0
1646390100000|2022-03-04 10:35:00|13732.18|13732.18|13730.99|13730.99|13735.13|13735.13|13730.99|13730.99|0
1646390110000|2022-03-04 10:35:10|13729.35|13729.35|13731.2|13731.2|13731.2|13731.2|13728.41|13728.41|0
1646390120000|2022-03-04 10:35:20|13732.31|13732.31|13732.4|13732.4|13732.4|13732.4|13731.84|13731.84|0
1646390130000|2022-03-04 10:35:30|13730.73|13730.73|13718.98|13718.98|13730.73|13730.73|13714.15|13714.15|0
1646390140000|2022-03-04 10:35:40|13717.86|13717.86|13720.35|13720.35|13720.91|13720.91|13717.86|13717.86|0
1646390150000|2022-03-04 10:35:50|13720.91|13720.91|13721.47|13721.47|13721.47|13721.47|13720.91|13720.91|0
1646390160000|2022-03-04 10:36:00|13724.34|13724.34|13722.1|13722.1|13725.45|13725.45|13722.1|13722.1|0
1646390170000|2022-03-04 10:36:10|13720.47|13720.47|13719.35|13719.35|13720.47|13720.47|13719.35|13719.35|0
1646390180000|2022-03-04 10:36:20|13720.17|13720.17|13718.54|13718.54|13720.17|13720.17|13718.54|13718.54|0
1646390190000|2022-03-04 10:36:30|13719.45|13719.45|13719.63|13719.63|13721.26|13721.26|13718.63|13718.63|0
1646390200000|2022-03-04 10:36:40|13719.03|13719.03|13708.74|13708.74|13719.03|13719.03|13708.22|13708.22|0
1646390210000|2022-03-04 10:36:50|13707.35|13707.35|13707.35|13707.35|13707.35|13707.35|13707.35|13707.35|0
1646390220000|2022-03-04 10:37:00|13705.68|13705.68|13705.68|13705.68|13705.68|13705.68|13705.68|13705.68|0
1646390230000|2022-03-04 10:37:10|13704.56|13704.56|13704.96|13704.96|13704.96|13704.96|13704.56|13704.56|0
1646390240000|2022-03-04 10:37:20|13706.4|13706.4|13703.12|13703.12|13706.4|13706.4|13702.09|13702.09|0
1646390250000|2022-03-04 10:37:30|13706.63|13706.63|13709.92|13709.92|13711.56|13711.56|13706.63|13706.63|0
1646390270000|2022-03-04 10:37:50|13709.72|13709.72|13703.38|13703.38|13709.72|13709.72|13703.38|13703.38|0
1646390290000|2022-03-04 10:38:10|13706.63|13706.63|13706.63|13706.63|13706.63|13706.63|13706.63|13706.63|0
1646390310000|2022-03-04 10:38:30|13707.1|13707.1|13707.1|13707.1|13707.1|13707.1|13707.1|13707.1|0
1646390330000|2022-03-04 10:38:50|13704.23|13704.23|13705.66|13705.66|13705.66|13705.66|13704.23|13704.23|0
1646390340000|2022-03-04 10:39:00|13704.77|13704.77|13703.33|13703.33|13704.77|13704.77|13703.33|13703.33|0
1646390350000|2022-03-04 10:39:10|13705.92|13705.92|13706.48|13706.48|13706.48|13706.48|13705.92|13705.92|0
1646390370000|2022-03-04 10:39:30|13706.03|13706.03|13704.91|13704.91|13706.03|13706.03|13704.91|13704.91|0
1646390380000|2022-03-04 10:39:40|13705.38|13705.38|13703.72|13703.72|13705.38|13705.38|13703.72|13703.72|0
1646390390000|2022-03-04 10:39:50|13702.81|13702.81|13702.81|13702.81|13702.81|13702.81|13702.81|13702.81|0
1646390400000|2022-03-04 10:40:00|13701.81|13701.81|13702.28|13702.28|13702.28|13702.28|13701.81|13701.81|0
1646390410000|2022-03-04 10:40:10|13703.72|13703.72|13706.17|13706.17|13706.47|13706.47|13703.72|13703.72|0
1646390420000|2022-03-04 10:40:20|13705.77|13705.77|13705.77|13705.77|13705.77|13705.77|13705.77|13705.77|0
1646390450000|2022-03-04 10:40:50|13704.33|13704.33|13705.22|13705.22|13706.16|13706.16|13704.31|13704.31|0
1646390460000|2022-03-04 10:41:00|13705.69|13705.69|13705.69|13705.69|13705.69|13705.69|13705.69|13705.69|0
1646390480000|2022-03-04 10:41:20|13703.86|13703.86|13703.86|13703.86|13704.78|13704.78|13703.86|13703.86|0
1646390520000|2022-03-04 10:42:00|13704.68|13704.68|13710.64|13710.64|13710.64|13710.64|13704.68|13704.68|0
1646390530000|2022-03-04 10:42:10|13711.53|13711.53|13714.4|13714.4|13714.4|13714.4|13711.53|13711.53|0
1646390540000|2022-03-04 10:42:20|13714.6|13714.6|13716.23|13716.23|13716.23|13716.23|13714.6|13714.6|0
1646390570000|2022-03-04 10:42:50|13716.69|13716.69|13716.69|13716.69|13716.69|13716.69|13716.69|13716.69|0
1646390590000|2022-03-04 10:43:10|13714.24|13714.24|13713.42|13713.42|13714.24|13714.24|13713.42|13713.42|0
1646390600000|2022-03-04 10:43:20|13712.31|13712.31|13712.31|13712.31|13712.31|13712.31|13712.31|13712.31|0
1646390610000|2022-03-04 10:43:30|13711.28|13711.28|13700.6|13700.6|13711.28|13711.28|13700.6|13700.6|0
1646390620000|2022-03-04 10:43:40|13700.13|13700.13|13694.76|13694.76|13700.13|13700.13|13694.76|13694.76|0
1646390630000|2022-03-04 10:43:50|13697.51|13697.51|13703.17|13703.17|13703.17|13703.17|13697.51|13697.51|0
1646390640000|2022-03-04 10:44:00|13702.77|13702.77|13698.61|13698.61|13702.77|13702.77|13698.61|13698.61|0
1646390650000|2022-03-04 10:44:10|13690|13690|13690|13690|13690|13690|13690|13690|0
1646390660000|2022-03-04 10:44:20|13691.83|13691.83|13691.83|13691.83|13691.83|13691.83|13691.83|13691.83|0
1646390690000|2022-03-04 10:44:50|13686.09|13686.09|13686.09|13686.09|13686.09|13686.09|13686.09|13686.09|0
1646390700000|2022-03-04 10:45:00|13685.48|13685.48|13684.66|13684.66|13685.48|13685.48|13684.66|13684.66|0
1646390710000|2022-03-04 10:45:10|13683.29|13683.29|13668.08|13668.08|13683.29|13683.29|13668.08|13668.08|0
1646390720000|2022-03-04 10:45:20|13667.63|13667.63|13669.05|13669.05|13669.05|13669.05|13667.63|13667.63|0
1646390730000|2022-03-04 10:45:30|13670.22|13670.22|13671.96|13671.96|13671.96|13671.96|13670.22|13670.22|0
1646390740000|2022-03-04 10:45:40|13676.26|13676.26|13673.19|13673.19|13676.26|13676.26|13673.19|13673.19|0
1646390750000|2022-03-04 10:45:50|13670.42|13670.42|13670.42|13670.42|13670.42|13670.42|13670.42|13670.42|0
1646390760000|2022-03-04 10:46:00|13671.33|13671.33|13671.33|13671.33|13671.33|13671.33|13671.33|13671.33|0
1646390790000|2022-03-04 10:46:30|13671.74|13671.74|13672.75|13672.75|13672.75|13672.75|13671.74|13671.74|0
1646390800000|2022-03-04 10:46:40|13674.38|13674.38|13674.38|13674.38|13674.38|13674.38|13674.38|13674.38|0
1646390810000|2022-03-04 10:46:50|13675|13675|13675.88|13675.88|13675.88|13675.88|13675|13675|0
1646390820000|2022-03-04 10:47:00|13675.06|13675.06|13675.06|13675.06|13675.06|13675.06|13675.06|13675.06|0
1646390830000|2022-03-04 10:47:10|13673.65|13673.65|13663.28|13663.28|13673.65|13673.65|13663.28|13663.28|0
1646390860000|2022-03-04 10:47:40|13661.86|13661.86|13665.6|13665.6|13665.6|13665.6|13661.86|13661.86|0
1646390870000|2022-03-04 10:47:50|13669.91|13669.91|13669.91|13669.91|13669.91|13669.91|13669.91|13669.91|0
1646390900000|2022-03-04 10:48:20|13669.43|13669.43|13670.25|13670.25|13670.25|13670.25|13669.43|13669.43|0
1646390920000|2022-03-04 10:48:40|13670.81|13670.81|13671.75|13671.75|13671.75|13671.75|13670.81|13670.81|0
1646390930000|2022-03-04 10:48:50|13673.14|13673.14|13675.33|13675.33|13675.33|13675.33|13673.14|13673.14|0
1646390940000|2022-03-04 10:49:00|13678.08|13678.08|13679.81|13679.81|13679.81|13679.81|13678.08|13678.08|0
1646390960000|2022-03-04 10:49:20|13681.22|13681.22|13679.84|13679.84|13681.22|13681.22|13679.84|13679.84|0
1646390970000|2022-03-04 10:49:30|13679.37|13679.37|13678.9|13678.9|13679.37|13679.37|13678.9|13678.9|0
1646390980000|2022-03-04 10:49:40|13678.34|13678.34|13678.81|13678.81|13678.81|13678.81|13678.34|13678.34|0
1646391000000|2022-03-04 10:50:00|13673.2|13673.2|13672.73|13672.73|13673.2|13673.2|13672.73|13672.73|0
1646391010000|2022-03-04 10:50:10|13673.64|13673.64|13672.7|13672.7|13673.64|13673.64|13672.7|13672.7|0
1646391020000|2022-03-04 10:50:20|13675.55|13675.55|13675.55|13675.55|13675.55|13675.55|13675.55|13675.55|0
1646391030000|2022-03-04 10:50:30|13676.49|13676.49|13676.14|13676.14|13676.49|13676.49|13675.67|13675.67|0
1646391040000|2022-03-04 10:50:40|13679.01|13679.01|13678.07|13678.07|13679.01|13679.01|13678.07|13678.07|0
1646391050000|2022-03-04 10:50:50|13677.87|13677.87|13677.87|13677.87|13677.87|13677.87|13677.87|13677.87|0
1646391060000|2022-03-04 10:51:00|13677.05|13677.05|13677.05|13677.05|13677.05|13677.05|13677.05|13677.05|0
1646391120000|2022-03-04 10:52:00|13676.64|13676.64|13679.09|13679.09|13679.09|13679.09|13676.64|13676.64|0
1646391130000|2022-03-04 10:52:10|13680.01|13680.01|13680.01|13680.01|13680.01|13680.01|13680.01|13680.01|0
1646391140000|2022-03-04 10:52:20|13682.58|13682.58|13682.22|13682.22|13683.03|13683.03|13681.77|13681.77|0
1646391150000|2022-03-04 10:52:30|13681.74|13681.74|13681.74|13681.74|13681.74|13681.74|13681.74|13681.74|0
1646391180000|2022-03-04 10:53:00|13683.18|13683.18|13681.74|13681.74|13683.18|13683.18|13681.74|13681.74|0
1646391200000|2022-03-04 10:53:20|13686.32|13686.32|13686.32|13686.32|13686.32|13686.32|13686.32|13686.32|0
1646391220000|2022-03-04 10:53:40|13684.49|13684.49|13680.71|13680.71|13684.49|13684.49|13680.51|13680.51|0
1646391230000|2022-03-04 10:53:50|13679.89|13679.89|13679.89|13679.89|13679.89|13679.89|13679.89|13679.89|0
1646391250000|2022-03-04 10:54:10|13679.08|13679.08|13672.98|13672.98|13679.08|13679.08|13672.98|13672.98|0
1646391260000|2022-03-04 10:54:20|13671.17|13671.17|13667.62|13667.62|13671.17|13671.17|13667.42|13667.42|0
1646391270000|2022-03-04 10:54:30|13668.44|13668.44|13667.84|13667.84|13668.44|13668.44|13667.84|13667.84|0
1646391290000|2022-03-04 10:54:50|13663.86|13663.86|13664.07|13664.07|13664.07|13664.07|13663.86|13663.86|0
1646391300000|2022-03-04 10:55:00|13671.24|13671.24|13682.89|13682.89|13682.89|13682.89|13671.24|13671.24|0
1646391310000|2022-03-04 10:55:10|13683.35|13683.35|13682.24|13682.24|13683.35|13683.35|13679.04|13679.04|0
1646391320000|2022-03-04 10:55:20|13682.66|13682.66|13683.07|13683.07|13683.07|13683.07|13682.66|13682.66|0
1646391330000|2022-03-04 10:55:30|13686.63|13686.63|13687.01|13687.01|13687.01|13687.01|13686.07|13686.07|0
1646391340000|2022-03-04 10:55:40|13694.18|13694.18|13694.18|13694.18|13694.18|13694.18|13694.18|13694.18|0
1646391350000|2022-03-04 10:55:50|13696.63|13696.63|13697.58|13697.58|13697.58|13697.58|13696.63|13696.63|0
1646391360000|2022-03-04 10:56:00|13699.01|13699.01|13694.71|13694.71|13699.01|13699.01|13694.71|13694.71|0
1646391370000|2022-03-04 10:56:10|13695.26|13695.26|13695.26|13695.26|13695.26|13695.26|13695.26|13695.26|0
1646391380000|2022-03-04 10:56:20|13697.09|13697.09|13696.94|13696.94|13697.09|13697.09|13696.94|13696.94|0
1646391390000|2022-03-04 10:56:30|13696.12|13696.12|13694.72|13694.72|13696.12|13696.12|13694.68|13694.68|0
1646391400000|2022-03-04 10:56:40|13693.35|13693.35|13688.2|13688.2|13693.35|13693.35|13688.2|13688.2|0
1646391410000|2022-03-04 10:56:50|13690.95|13690.95|13690.95|13690.95|13690.95|13690.95|13690.95|13690.95|0
1646391420000|2022-03-04 10:57:00|13691.86|13691.86|13695.03|13695.03|13697.48|13697.48|13690.23|13690.23|0
1646391430000|2022-03-04 10:57:10|13697.89|13697.89|13698.65|13698.65|13700.29|13700.29|13696.98|13696.98|0
1646391440000|2022-03-04 10:57:20|13699.85|13699.85|13700.44|13700.44|13700.44|13700.44|13699.85|13699.85|0
1646391450000|2022-03-04 10:57:30|13699.25|13699.25|13698.69|13698.69|13699.25|13699.25|13698.69|13698.69|0
1646391470000|2022-03-04 10:57:50|13700.33|13700.33|13700.33|13700.33|13700.33|13700.33|13700.33|13700.33|0
1646391480000|2022-03-04 10:58:00|13700.1|13700.1|13694.11|13694.11|13700.1|13700.1|13694.11|13694.11|0
1646391490000|2022-03-04 10:58:10|13693|13693|13693|13693|13693|13693|13693|13693|0
1646391500000|2022-03-04 10:58:20|13688.91|13688.91|13686.29|13686.29|13690.54|13690.54|13686.29|13686.29|0
1646391510000|2022-03-04 10:58:30|13685.38|13685.38|13685.38|13685.38|13685.38|13685.38|13685.38|13685.38|0
1646391520000|2022-03-04 10:58:40|13687.49|13687.49|13687.49|13687.49|13687.49|13687.49|13687.49|13687.49|0
1646391530000|2022-03-04 10:58:50|13690.35|13690.35|13690.35|13690.35|13690.35|13690.35|13690.35|13690.35|0
1646391540000|2022-03-04 10:59:00|13688.47|13688.47|13688.26|13688.26|13688.47|13688.47|13688.26|13688.26|0
1646391550000|2022-03-04 10:59:10|13687.85|13687.85|13683.26|13683.26|13687.85|13687.85|13682.44|13682.44|0
1646391560000|2022-03-04 10:59:20|13682.35|13682.35|13681.4|13681.4|13682.35|13682.35|13681.4|13681.4|0
1646391580000|2022-03-04 10:59:40|13682.82|13682.82|13676.47|13676.47|13682.82|13682.82|13676.47|13676.47|0
1646391600000|2022-03-04 11:00:00|13678.1|13678.1|13678.57|13678.57|13678.57|13678.57|13678.1|13678.1|0
1646391610000|2022-03-04 11:00:10|13671.32|13671.32|13672.76|13672.76|13672.76|13672.76|13671.32|13671.32|0
1646391620000|2022-03-04 11:00:20|13674.19|13674.19|13675.11|13675.11|13675.11|13675.11|13674.19|13674.19|0
1646391640000|2022-03-04 11:00:40|13676.02|13676.02|13677.9|13677.9|13678.89|13678.89|13676.02|13676.02|0
1646391660000|2022-03-04 11:01:00|13680.5|13680.5|13680.5|13680.5|13680.5|13680.5|13680.5|13680.5|0
1646391690000|2022-03-04 11:01:30|13681.32|13681.32|13677.43|13677.43|13681.32|13681.32|13677.43|13677.43|0
1646391710000|2022-03-04 11:01:50|13675.8|13675.8|13677.23|13677.23|13677.7|13677.7|13672.93|13672.93|0
1646391720000|2022-03-04 11:02:00|13676.76|13676.76|13670.82|13670.82|13676.76|13676.76|13670.82|13670.82|0
1646391730000|2022-03-04 11:02:10|13671.28|13671.28|13671.28|13671.28|13671.28|13671.28|13671.28|13671.28|0
1646391760000|2022-03-04 11:02:40|13670.36|13670.36|13670.36|13670.36|13670.36|13670.36|13669.44|13669.44|0
1646391780000|2022-03-04 11:03:00|13667.49|13667.49|13662.84|13662.84|13667.49|13667.49|13662.84|13662.84|0
1646391790000|2022-03-04 11:03:10|13661.2|13661.2|13660.75|13660.75|13661.2|13661.2|13660.75|13660.75|0
1646391800000|2022-03-04 11:03:20|13659.32|13659.32|13644.3|13644.3|13659.32|13659.32|13644.3|13644.3|0
1646391810000|2022-03-04 11:03:30|13639.59|13639.59|13637.36|13637.36|13639.59|13639.59|13637.36|13637.36|0
1646391820000|2022-03-04 11:03:40|13638.18|13638.18|13639.49|13639.49|13639.49|13639.49|13637.26|13637.26|0
1646391830000|2022-03-04 11:03:50|13638.05|13638.05|13638.47|13638.47|13638.47|13638.47|13638.05|13638.05|0
1646391840000|2022-03-04 11:04:00|13638.94|13638.94|13643.35|13643.35|13643.35|13643.35|13638.94|13638.94|0
1646391850000|2022-03-04 11:04:10|13643.56|13643.56|13638.73|13638.73|13643.56|13643.56|13638.73|13638.73|0
1646391860000|2022-03-04 11:04:20|13639.54|13639.54|13643.95|13643.95|13643.95|13643.95|13639.54|13639.54|0
1646391910000|2022-03-04 11:05:10|13640.04|13640.04|13640.98|13640.98|13640.98|13640.98|13640.04|13640.04|0
1646391920000|2022-03-04 11:05:20|13643.33|13643.33|13655.95|13655.95|13655.95|13655.95|13643.33|13643.33|0
1646391940000|2022-03-04 11:05:40|13657.38|13657.38|13657.38|13657.38|13657.38|13657.38|13655.95|13655.95|0
1646391960000|2022-03-04 11:06:00|13656.82|13656.82|13656.82|13656.82|13656.82|13656.82|13656.82|13656.82|0
1646391980000|2022-03-04 11:06:20|13658.24|13658.24|13663.68|13663.68|13663.68|13663.68|13658.24|13658.24|0
1646391990000|2022-03-04 11:06:30|13666.55|13666.55|13666.55|13666.55|13666.55|13666.55|13666.55|13666.55|0
1646392000000|2022-03-04 11:06:40|13667.99|13667.99|13670.73|13670.73|13670.73|13670.73|13667.99|13667.99|0
1646392010000|2022-03-04 11:06:50|13671.65|13671.65|13673.05|13673.05|13673.05|13673.05|13671.65|13671.65|0
1646392040000|2022-03-04 11:07:20|13676.69|13676.69|13684.92|13684.92|13684.92|13684.92|13676.69|13676.69|0
1646392050000|2022-03-04 11:07:30|13685.74|13685.74|13691.47|13691.47|13691.47|13691.47|13685.74|13685.74|0
1646392060000|2022-03-04 11:07:40|13692.29|13692.29|13694.02|13694.02|13694.02|13694.02|13692.29|13692.29|0
1646392080000|2022-03-04 11:08:00|13694.84|13694.84|13697.19|13697.19|13697.19|13697.19|13694.84|13694.84|0
1646392090000|2022-03-04 11:08:10|13699.08|13699.08|13699.08|13699.08|13699.08|13699.08|13699.08|13699.08|0
1646392100000|2022-03-04 11:08:20|13703.16|13703.16|13706.72|13706.72|13706.72|13706.72|13703.16|13703.16|0
1646392120000|2022-03-04 11:08:40|13708.55|13708.55|13703.59|13703.59|13709.74|13709.74|13703.59|13703.59|0
1646392140000|2022-03-04 11:09:00|13703.14|13703.14|13703.14|13703.14|13703.14|13703.14|13703.14|13703.14|0
1646392150000|2022-03-04 11:09:10|13705.59|13705.59|13705.59|13705.59|13705.59|13705.59|13705.59|13705.59|0
1646392180000|2022-03-04 11:09:40|13706.51|13706.51|13706.51|13706.51|13706.51|13706.51|13706.51|13706.51|0
1646392200000|2022-03-04 11:10:00|13706.96|13706.96|13708.34|13708.34|13708.34|13708.34|13706.96|13706.96|0
1646392210000|2022-03-04 11:10:10|13706.71|13706.71|13706.71|13706.71|13706.71|13706.71|13706.71|13706.71|0
1646392220000|2022-03-04 11:10:20|13705.89|13705.89|13705.89|13705.89|13705.89|13705.89|13705.89|13705.89|0
1646392280000|2022-03-04 11:11:20|13703.67|13703.67|13701.13|13701.13|13703.67|13703.67|13701.13|13701.13|0
1646392310000|2022-03-04 11:11:50|13699.3|13699.3|13700.22|13700.22|13700.22|13700.22|13699.3|13699.3|0
1646392320000|2022-03-04 11:12:00|13702.96|13702.96|13701.23|13701.23|13706.01|13706.01|13701.23|13701.23|0
1646392330000|2022-03-04 11:12:10|13698.84|13698.84|13707.59|13707.59|13707.59|13707.59|13698.84|13698.84|0
1646392350000|2022-03-04 11:12:30|13709.03|13709.03|13711.9|13711.9|13711.9|13711.9|13709.03|13709.03|0
1646392370000|2022-03-04 11:12:50|13711.08|13711.08|13711.93|13711.93|13711.93|13711.93|13711.08|13711.08|0
1646392380000|2022-03-04 11:13:00|13711.46|13711.46|13711.46|13711.46|13711.46|13711.46|13711.46|13711.46|0
1646392390000|2022-03-04 11:13:10|13710.52|13710.52|13711.46|13711.46|13711.46|13711.46|13710.52|13710.52|0
1646392400000|2022-03-04 11:13:20|13712.28|13712.28|13712.28|13712.28|13712.28|13712.28|13712.28|13712.28|0
1646392410000|2022-03-04 11:13:30|13711.46|13711.46|13709.01|13709.01|13711.46|13711.46|13709.01|13709.01|0
1646392430000|2022-03-04 11:13:50|13701.87|13701.87|13698.55|13698.55|13701.87|13701.87|13698.55|13698.55|0
1646392440000|2022-03-04 11:14:00|13697.61|13697.61|13699.47|13699.47|13700.38|13700.38|13697.61|13697.61|0
1646392450000|2022-03-04 11:14:10|13700.9|13700.9|13700.9|13700.9|13700.9|13700.9|13700.9|13700.9|0
1646392460000|2022-03-04 11:14:20|13701.37|13701.37|13700.9|13700.9|13701.37|13701.37|13700.9|13700.9|0
1646392470000|2022-03-04 11:14:30|13702.31|13702.31|13702.31|13702.31|13702.31|13702.31|13702.31|13702.31|0
1646392490000|2022-03-04 11:14:50|13702.78|13702.78|13702.78|13702.78|13702.78|13702.78|13702.78|13702.78|0
1646392500000|2022-03-04 11:15:00|13701.11|13701.11|13703.26|13703.26|13703.26|13703.26|13700.71|13700.71|0
1646392510000|2022-03-04 11:15:10|13702.59|13702.59|13702.59|13702.59|13702.59|13702.59|13702.59|13702.59|0
1646392540000|2022-03-04 11:15:40|13701.48|13701.48|13700.04|13700.04|13701.48|13701.48|13700.04|13700.04|0
1646392560000|2022-03-04 11:16:00|13700.71|13700.71|13704.01|13704.01|13704.01|13704.01|13700.71|13700.71|0
1646392570000|2022-03-04 11:16:10|13705.68|13705.68|13707.87|13707.87|13708.43|13708.43|13705.68|13705.68|0
1646392580000|2022-03-04 11:16:20|13711.86|13711.86|13709.63|13709.63|13711.86|13711.86|13709.63|13709.63|0
1646392610000|2022-03-04 11:16:50|13711.46|13711.46|13711.46|13711.46|13711.46|13711.46|13711.46|13711.46|0
1646392620000|2022-03-04 11:17:00|13710.99|13710.99|13709.08|13709.08|13710.99|13710.99|13709.08|13709.08|0
1646392630000|2022-03-04 11:17:10|13707.65|13707.65|13707.22|13707.22|13707.65|13707.65|13705.29|13705.29|0
1646392640000|2022-03-04 11:17:20|13708.64|13708.64|13708.64|13708.64|13708.64|13708.64|13708.64|13708.64|0
1646392650000|2022-03-04 11:17:30|13707.2|13707.2|13709.03|13709.03|13709.03|13709.03|13707.2|13707.2|0
1646392670000|2022-03-04 11:17:50|13708.21|13708.21|13712.51|13712.51|13712.51|13712.51|13708.21|13708.21|0
1646392680000|2022-03-04 11:18:00|13713.51|13713.51|13714.45|13714.45|13714.45|13714.45|13713.51|13713.51|0
1646392700000|2022-03-04 11:18:20|13717.32|13717.32|13717.32|13717.32|13717.32|13717.32|13717.32|13717.32|0
1646392710000|2022-03-04 11:18:30|13718.21|13718.21|13724.6|13724.6|13724.6|13724.6|13718.21|13718.21|0
1646392730000|2022-03-04 11:18:50|13726.01|13726.01|13724.6|13724.6|13726.01|13726.01|13724.6|13724.6|0
1646392740000|2022-03-04 11:19:00|13726.03|13726.03|13722.96|13722.96|13726.03|13726.03|13722.96|13722.96|0
1646392760000|2022-03-04 11:19:20|13724.37|13724.37|13724.37|13724.37|13724.37|13724.37|13724.37|13724.37|0
1646392770000|2022-03-04 11:19:30|13723.92|13723.92|13723.92|13723.92|13723.92|13723.92|13723.92|13723.92|0
1646392790000|2022-03-04 11:19:50|13722.97|13722.97|13722.5|13722.5|13722.97|13722.97|13722.5|13722.5|0
1646392800000|2022-03-04 11:20:00|13723.45|13723.45|13723.9|13723.9|13723.9|13723.9|13723.45|13723.45|0
1646392810000|2022-03-04 11:20:10|13727.17|13727.17|13727.17|13727.17|13727.17|13727.17|13727.17|13727.17|0
1646392840000|2022-03-04 11:20:40|13725.49|13725.49|13725.49|13725.49|13725.49|13725.49|13725.49|13725.49|0
1646392850000|2022-03-04 11:20:50|13726.91|13726.91|13726.91|13726.91|13726.91|13726.91|13726.91|13726.91|0
1646392880000|2022-03-04 11:21:20|13729.36|13729.36|13720.5|13720.5|13729.36|13729.36|13720.5|13720.5|0
1646392890000|2022-03-04 11:21:30|13719.68|13719.68|13718.05|13718.05|13719.68|13719.68|13718.05|13718.05|0
1646392940000|2022-03-04 11:22:20|13717.11|13717.11|13716.64|13716.64|13717.58|13717.58|13716.64|13716.64|0
1646392950000|2022-03-04 11:22:30|13715.2|13715.2|13715.2|13715.2|13715.2|13715.2|13715.2|13715.2|0
1646392960000|2022-03-04 11:22:40|13714.29|13714.29|13714.29|13714.29|13714.29|13714.29|13714.29|13714.29|0
1646392980000|2022-03-04 11:23:00|13714.95|13714.95|13729.24|13729.24|13730.18|13730.18|13714.95|13714.95|0
1646392990000|2022-03-04 11:23:10|13729.84|13729.84|13729.84|13729.84|13729.84|13729.84|13729.84|13729.84|0
1646393010000|2022-03-04 11:23:30|13730.78|13730.78|13733.03|13733.03|13733.03|13733.03|13730.78|13730.78|0
1646393020000|2022-03-04 11:23:40|13736.05|13736.05|13737.76|13737.76|13737.76|13737.76|13736.05|13736.05|0
1646393030000|2022-03-04 11:23:50|13740.21|13740.21|13739.39|13739.39|13740.21|13740.21|13739.39|13739.39|0
1646393040000|2022-03-04 11:24:00|13742.14|13742.14|13743.96|13743.96|13743.96|13743.96|13742.14|13742.14|0
1646393050000|2022-03-04 11:24:10|13744.44|13744.44|13744.44|13744.44|13744.44|13744.44|13744.44|13744.44|0
1646393060000|2022-03-04 11:24:20|13745.43|13745.43|13745.43|13745.43|13745.43|13745.43|13745.43|13745.43|0
1646393070000|2022-03-04 11:24:30|13746.34|13746.34|13746.34|13746.34|13746.34|13746.34|13746.34|13746.34|0
1646393080000|2022-03-04 11:24:40|13747.16|13747.16|13755.36|13755.36|13755.36|13755.36|13746.8|13746.8|0
1646393090000|2022-03-04 11:24:50|13757|13757|13760.85|13760.85|13760.85|13760.85|13757|13757|0
1646393110000|2022-03-04 11:25:10|13760.38|13760.38|13755.56|13755.56|13760.38|13760.38|13755.56|13755.56|0
1646393120000|2022-03-04 11:25:20|13751.88|13751.88|13751.2|13751.2|13752.08|13752.08|13750.64|13750.64|0
1646393130000|2022-03-04 11:25:30|13753.03|13753.03|13753.03|13753.03|13753.03|13753.03|13753.03|13753.03|0
1646393140000|2022-03-04 11:25:40|13755.58|13755.58|13755.58|13755.58|13755.58|13755.58|13755.58|13755.58|0
1646393150000|2022-03-04 11:25:50|13760.12|13760.12|13762.84|13762.84|13762.84|13762.84|13758.69|13758.69|0
1646393160000|2022-03-04 11:26:00|13762.03|13762.03|13763.14|13763.14|13763.14|13763.14|13762.03|13762.03|0
1646393170000|2022-03-04 11:26:10|13766.01|13766.01|13766.01|13766.01|13766.01|13766.01|13766.01|13766.01|0
1646393180000|2022-03-04 11:26:20|13766.83|13766.83|13769.7|13769.7|13769.7|13769.7|13766.83|13766.83|0
1646393190000|2022-03-04 11:26:30|13764.21|13764.21|13748.13|13748.13|13764.21|13764.21|13748.13|13748.13|0
1646393200000|2022-03-04 11:26:40|13747.66|13747.66|13749.35|13749.35|13749.97|13749.97|13747.66|13747.66|0
1646393210000|2022-03-04 11:26:50|13746.9|13746.9|13748.53|13748.53|13748.53|13748.53|13746.9|13746.9|0
1646393220000|2022-03-04 11:27:00|13749.97|13749.97|13750.44|13750.44|13750.44|13750.44|13749.97|13749.97|0
1646393230000|2022-03-04 11:27:10|13750.23|13750.23|13750.23|13750.23|13750.23|13750.23|13750.23|13750.23|0
1646393240000|2022-03-04 11:27:20|13748.87|13748.87|13749.07|13749.07|13749.07|13749.07|13748.87|13748.87|0
1646393260000|2022-03-04 11:27:40|13750.9|13750.9|13750.9|13750.9|13750.9|13750.9|13750.9|13750.9|0
1646393270000|2022-03-04 11:27:50|13756.64|13756.64|13756.64|13756.64|13756.64|13756.64|13756.64|13756.64|0
1646393280000|2022-03-04 11:28:00|13759.91|13759.91|13761.32|13761.32|13761.32|13761.32|13759.91|13759.91|0
1646393300000|2022-03-04 11:28:20|13762.76|13762.76|13750.87|13750.87|13762.76|13762.76|13750.87|13750.87|0
1646393310000|2022-03-04 11:28:30|13752.26|13752.26|13752.26|13752.26|13752.26|13752.26|13752.26|13752.26|0
1646393320000|2022-03-04 11:28:40|13752.65|13752.65|13761.14|13761.14|13761.14|13761.14|13752.65|13752.65|0
1646393330000|2022-03-04 11:28:50|13761.74|13761.74|13765.4|13765.4|13765.4|13765.4|13761.74|13761.74|0
1646393340000|2022-03-04 11:29:00|13767.03|13767.03|13767.59|13767.59|13767.59|13767.59|13767.03|13767.03|0
1646393350000|2022-03-04 11:29:10|13768.21|13768.21|13770.66|13770.66|13770.66|13770.66|13768.21|13768.21|0
1646393360000|2022-03-04 11:29:20|13772.09|13772.09|13774.68|13774.68|13774.68|13774.68|13772.09|13772.09|0
1646393370000|2022-03-04 11:29:30|13775.12|13775.12|13775.12|13775.12|13775.12|13775.12|13775.12|13775.12|0
1646393380000|2022-03-04 11:29:40|13775.94|13775.94|13769.93|13769.93|13775.94|13775.94|13769.02|13769.02|0
1646393390000|2022-03-04 11:29:50|13770.85|13770.85|13777.76|13777.76|13777.76|13777.76|13770.85|13770.85|0
1646393400000|2022-03-04 11:30:00|13778.21|13778.21|13777.6|13777.6|13778.41|13778.41|13777.6|13777.6|0
1646393410000|2022-03-04 11:30:10|13777.18|13777.18|13778.62|13778.62|13778.62|13778.62|13777.18|13777.18|0
1646393420000|2022-03-04 11:30:20|13777.8|13777.8|13777.8|13777.8|13777.8|13777.8|13777.8|13777.8|0
1646393450000|2022-03-04 11:30:50|13778.42|13778.42|13779.57|13779.57|13779.57|13779.57|13778.42|13778.42|0
1646393470000|2022-03-04 11:31:10|13782.43|13782.43|13782.43|13782.43|13782.43|13782.43|13782.43|13782.43|0
1646393480000|2022-03-04 11:31:20|13781.62|13781.62|13780.9|13780.9|13781.62|13781.62|13779.98|13779.98|0
1646393490000|2022-03-04 11:31:30|13780.43|13780.43|13777.65|13777.65|13780.43|13780.43|13777.65|13777.65|0
1646393510000|2022-03-04 11:31:50|13777.18|13777.18|13764.72|13764.72|13777.18|13777.18|13764.72|13764.72|0
1646393520000|2022-03-04 11:32:00|13764.26|13764.26|13764.26|13764.26|13764.26|13764.26|13764.26|13764.26|0
1646393530000|2022-03-04 11:32:10|13761.39|13761.39|13760.92|13760.92|13761.39|13761.39|13760.45|13760.45|0
1646393550000|2022-03-04 11:32:30|13761.39|13761.39|13761.39|13761.39|13761.39|13761.39|13761.39|13761.39|0
1646393560000|2022-03-04 11:32:40|13761.87|13761.87|13761.87|13761.87|13761.87|13761.87|13761.87|13761.87|0
1646393570000|2022-03-04 11:32:50|13760.28|13760.28|13759.88|13759.88|13760.28|13760.28|13759.88|13759.88|0
1646393580000|2022-03-04 11:33:00|13760.35|13760.35|13760.35|13760.35|13760.35|13760.35|13760.35|13760.35|0
1646393590000|2022-03-04 11:33:10|13760.81|13760.81|13760.81|13760.81|13760.81|13760.81|13760.81|13760.81|0
1646393600000|2022-03-04 11:33:20|13762.99|13762.99|13765.51|13765.51|13765.51|13765.51|13762.99|13762.99|0
1646393610000|2022-03-04 11:33:30|13766.33|13766.33|13780.62|13780.62|13780.62|13780.62|13766.33|13766.33|0
1646393620000|2022-03-04 11:33:40|13777.75|13777.75|13777.75|13777.75|13777.75|13777.75|13777.75|13777.75|0
1646393630000|2022-03-04 11:33:50|13780.62|13780.62|13780.62|13780.62|13780.62|13780.62|13780.62|13780.62|0
1646393640000|2022-03-04 11:34:00|13781.17|13781.17|13778.73|13778.73|13781.17|13781.17|13778.73|13778.73|0
1646393650000|2022-03-04 11:34:10|13778.93|13778.93|13780.1|13780.1|13780.1|13780.1|13778.73|13778.73|0
1646393700000|2022-03-04 11:35:00|13781.02|13781.02|13767.11|13767.11|13781.02|13781.02|13767.11|13767.11|0
1646393710000|2022-03-04 11:35:10|13769.56|13769.56|13779.15|13779.15|13779.15|13779.15|13768.29|13768.29|0
1646393720000|2022-03-04 11:35:20|13778.74|13778.74|13779.36|13779.36|13779.76|13779.76|13778.74|13778.74|0
1646393730000|2022-03-04 11:35:30|13779.56|13779.56|13781.4|13781.4|13781.4|13781.4|13779.56|13779.56|0
1646393750000|2022-03-04 11:35:50|13781.84|13781.84|13781.84|13781.84|13781.84|13781.84|13781.84|13781.84|0
1646393760000|2022-03-04 11:36:00|13782.3|13782.3|13782.3|13782.3|13782.3|13782.3|13782.3|13782.3|0
1646393770000|2022-03-04 11:36:10|13781.68|13781.68|13781.68|13781.68|13781.68|13781.68|13781.68|13781.68|0
1646393780000|2022-03-04 11:36:20|13781.89|13781.89|13781.68|13781.68|13781.89|13781.89|13781.68|13781.68|0
1646393790000|2022-03-04 11:36:30|13783.06|13783.06|13784.37|13784.37|13784.37|13784.37|13781.62|13781.62|0
1646393800000|2022-03-04 11:36:40|13785.18|13785.18|13784.95|13784.95|13786.13|13786.13|13784.49|13784.49|0
1646393820000|2022-03-04 11:37:00|13785.51|13785.51|13785.51|13785.51|13785.51|13785.51|13785.51|13785.51|0
1646393830000|2022-03-04 11:37:10|13785.3|13785.3|13785.3|13785.3|13785.3|13785.3|13785.3|13785.3|0
1646393840000|2022-03-04 11:37:20|13789.6|13789.6|13791.34|13791.34|13791.34|13791.34|13789.6|13789.6|0
1646393860000|2022-03-04 11:37:40|13792.15|13792.15|13794.59|13794.59|13794.59|13794.59|13792.15|13792.15|0
1646393880000|2022-03-04 11:38:00|13791.72|13791.72|13796.42|13796.42|13796.42|13796.42|13791.72|13791.72|0
1646393890000|2022-03-04 11:38:10|13798.05|13798.05|13796.13|13796.13|13798.05|13798.05|13795.18|13795.18|0
1646393900000|2022-03-04 11:38:20|13796.6|13796.6|13796.6|13796.6|13796.6|13796.6|13796.6|13796.6|0
1646393910000|2022-03-04 11:38:30|13799.27|13799.27|13808.44|13808.44|13808.44|13808.44|13799.27|13799.27|0
1646393920000|2022-03-04 11:38:40|13806.77|13806.77|13806.3|13806.3|13806.77|13806.77|13806.3|13806.3|0
1646393930000|2022-03-04 11:38:50|13805.74|13805.74|13805.18|13805.18|13805.74|13805.74|13805.18|13805.18|0
1646393940000|2022-03-04 11:39:00|13805.74|13805.74|13810.29|13810.29|13810.29|13810.29|13805.74|13805.74|0
1646393950000|2022-03-04 11:39:10|13811.2|13811.2|13812.64|13812.64|13812.64|13812.64|13811.2|13811.2|0
1646393960000|2022-03-04 11:39:20|13813.11|13813.11|13813.11|13813.11|13813.11|13813.11|13813.11|13813.11|0
1646393970000|2022-03-04 11:39:30|13814.54|13814.54|13815.34|13815.34|13815.34|13815.34|13814.54|13814.54|0
1646393980000|2022-03-04 11:39:40|13813.9|13813.9|13813.9|13813.9|13813.9|13813.9|13813.9|13813.9|0
1646393990000|2022-03-04 11:39:50|13815.32|13815.32|13815.32|13815.32|13815.32|13815.32|13815.32|13815.32|0
1646394000000|2022-03-04 11:40:00|13816.95|13816.95|13816.48|13816.48|13816.95|13816.95|13816.48|13816.48|0
1646394010000|2022-03-04 11:40:10|13816.08|13816.08|13815.21|13815.21|13816.28|13816.28|13815.21|13815.21|0
1646394020000|2022-03-04 11:40:20|13815.63|13815.63|13815.63|13815.63|13815.63|13815.63|13815.63|13815.63|0
1646394040000|2022-03-04 11:40:40|13817.04|13817.04|13817.04|13817.04|13817.04|13817.04|13817.04|13817.04|0
1646394050000|2022-03-04 11:40:50|13817.24|13817.24|13817.24|13817.24|13817.24|13817.24|13817.24|13817.24|0
1646394060000|2022-03-04 11:41:00|13816.3|13816.3|13808.62|13808.62|13816.3|13816.3|13808.62|13808.62|0
1646394070000|2022-03-04 11:41:10|13806.16|13806.16|13804.73|13804.73|13806.16|13806.16|13804.73|13804.73|0
1646394080000|2022-03-04 11:41:20|13805.35|13805.35|13805.82|13805.82|13805.82|13805.82|13805.35|13805.35|0
1646394090000|2022-03-04 11:41:30|13806.63|13806.63|13806.16|13806.16|13806.63|13806.63|13806.16|13806.16|0
1646394100000|2022-03-04 11:41:40|13805.22|13805.22|13803.58|13803.58|13805.22|13805.22|13803.58|13803.58|0
1646394120000|2022-03-04 11:42:00|13805.21|13805.21|13805.21|13805.21|13805.21|13805.21|13805.21|13805.21|0
1646394130000|2022-03-04 11:42:10|13803.92|13803.92|13801.03|13801.03|13803.92|13803.92|13800.43|13800.43|0
1646394150000|2022-03-04 11:42:30|13799.59|13799.59|13799.59|13799.59|13799.59|13799.59|13799.59|13799.59|0
1646394180000|2022-03-04 11:43:00|13799|13799|13799.59|13799.59|13799.59|13799.59|13799|13799|0
1646394190000|2022-03-04 11:43:10|13798.65|13798.65|13798.65|13798.65|13798.65|13798.65|13798.65|13798.65|0
1646394200000|2022-03-04 11:43:20|13799.12|13799.12|13798.18|13798.18|13799.12|13799.12|13798.18|13798.18|0
1646394210000|2022-03-04 11:43:30|13797.71|13797.71|13790.12|13790.12|13797.71|13797.71|13790.12|13790.12|0
1646394220000|2022-03-04 11:43:40|13789.65|13789.65|13789.18|13789.18|13789.65|13789.65|13789.18|13789.18|0
1646394230000|2022-03-04 11:43:50|13790.62|13790.62|13787.27|13787.27|13790.62|13790.62|13787.27|13787.27|0
1646394240000|2022-03-04 11:44:00|13786.81|13786.81|13787.27|13787.27|13787.27|13787.27|13786.81|13786.81|0
1646394250000|2022-03-04 11:44:10|13784|13784|13780.78|13780.78|13784|13784|13777.92|13777.92|0
1646394260000|2022-03-04 11:44:20|13779.97|13779.97|13774.45|13774.45|13779.97|13779.97|13774.45|13774.45|0
1646394270000|2022-03-04 11:44:30|13773.98|13773.98|13773.98|13773.98|13773.98|13773.98|13773.98|13773.98|0
1646394280000|2022-03-04 11:44:40|13774.45|13774.45|13774.45|13774.45|13774.45|13774.45|13774.45|13774.45|0
1646394290000|2022-03-04 11:44:50|13776.31|13776.31|13779.31|13779.31|13779.31|13779.31|13776.31|13776.31|0
1646394300000|2022-03-04 11:45:00|13778.89|13778.89|13778.89|13778.89|13778.89|13778.89|13778.89|13778.89|0
1646394310000|2022-03-04 11:45:10|13777.98|13777.98|13782.28|13782.28|13782.28|13782.28|13777.98|13777.98|0
1646394320000|2022-03-04 11:45:20|13782.48|13782.48|13784.07|13784.07|13784.07|13784.07|13782.48|13782.48|0
1646394330000|2022-03-04 11:45:30|13782.66|13782.66|13782.86|13782.86|13782.86|13782.86|13782.66|13782.66|0
1646394350000|2022-03-04 11:45:50|13784.74|13784.74|13784.74|13784.74|13784.74|13784.74|13784.74|13784.74|0
1646394360000|2022-03-04 11:46:00|13786.38|13786.38|13786.38|13786.38|13786.85|13786.85|13786.38|13786.38|0
1646394390000|2022-03-04 11:46:30|13787.81|13787.81|13787.81|13787.81|13787.81|13787.81|13787.81|13787.81|0
1646394400000|2022-03-04 11:46:40|13787.25|13787.25|13787.25|13787.25|13787.25|13787.25|13787.25|13787.25|0
1646394410000|2022-03-04 11:46:50|13788.37|13788.37|13790.04|13790.04|13790.04|13790.04|13788.37|13788.37|0
1646394540000|2022-03-04 11:49:00|13789.57|13789.57|13774.72|13774.72|13789.57|13789.57|13774.72|13774.72|0
1646394550000|2022-03-04 11:49:10|13773.08|13773.08|13770.84|13770.84|13773.08|13773.08|13770.84|13770.84|0
1646394560000|2022-03-04 11:49:20|13769.01|13769.01|13759.64|13759.64|13769.01|13769.01|13759.64|13759.64|0
1646394570000|2022-03-04 11:49:30|13756.29|13756.29|13755.37|13755.37|13756.29|13756.29|13755.37|13755.37|0
1646394580000|2022-03-04 11:49:40|13753.94|13753.94|13750.28|13750.28|13753.94|13753.94|13750.28|13750.28|0
1646394600000|2022-03-04 11:50:00|13747.41|13747.41|13747.41|13747.41|13747.41|13747.41|13747.41|13747.41|0
1646394620000|2022-03-04 11:50:20|13746.95|13746.95|13746.98|13746.98|13747.9|13747.9|13746.95|13746.95|0
1646394630000|2022-03-04 11:50:30|13746.51|13746.51|13747|13747|13747|13747|13745.57|13745.57|0
1646394640000|2022-03-04 11:50:40|13746.09|13746.09|13748.83|13748.83|13748.83|13748.83|13746.09|13746.09|0
1646394650000|2022-03-04 11:50:50|13747.39|13747.39|13749.07|13749.07|13749.07|13749.07|13747.19|13747.19|0
1646394660000|2022-03-04 11:51:00|13748.25|13748.25|13747.44|13747.44|13748.25|13748.25|13747.44|13747.44|0
1646394670000|2022-03-04 11:51:10|13747.99|13747.99|13747.99|13747.99|13747.99|13747.99|13747.99|13747.99|0
1646394680000|2022-03-04 11:51:20|13747.54|13747.54|13747.54|13747.54|13747.54|13747.54|13747.54|13747.54|0
1646394700000|2022-03-04 11:51:40|13748.45|13748.45|13755.54|13755.54|13755.54|13755.54|13748.45|13748.45|0
1646394710000|2022-03-04 11:51:50|13761.76|13761.76|13766.62|13766.62|13766.62|13766.62|13761.76|13761.76|0
1646394720000|2022-03-04 11:52:00|13767.43|13767.43|13767.43|13767.43|13767.43|13767.43|13767.43|13767.43|0
1646394750000|2022-03-04 11:52:30|13768.25|13768.25|13768.25|13768.25|13768.25|13768.25|13768.25|13768.25|0
1646394770000|2022-03-04 11:52:50|13768.46|13768.46|13768.46|13768.46|13768.46|13768.46|13768.46|13768.46|0
1646394780000|2022-03-04 11:53:00|13767.02|13767.02|13768.91|13768.91|13768.91|13768.91|13767.02|13767.02|0
1646394790000|2022-03-04 11:53:10|13769.38|13769.38|13768.91|13768.91|13769.38|13769.38|13768.91|13768.91|0
1646394810000|2022-03-04 11:53:30|13769.9|13769.9|13769.9|13769.9|13769.9|13769.9|13769.9|13769.9|0
1646394820000|2022-03-04 11:53:40|13767.25|13767.25|13766.33|13766.33|13768.17|13768.17|13766.33|13766.33|0
1646394830000|2022-03-04 11:53:50|13765.88|13765.88|13765.88|13765.88|13765.88|13765.88|13765.88|13765.88|0
1646394850000|2022-03-04 11:54:10|13764.46|13764.46|13761.67|13761.67|13764.46|13764.46|13761.67|13761.67|0
1646394860000|2022-03-04 11:54:20|13762.14|13762.14|13762.14|13762.14|13762.14|13762.14|13762.14|13762.14|0
1646394870000|2022-03-04 11:54:30|13761.67|13761.67|13758.71|13758.71|13761.67|13761.67|13758.71|13758.71|0
1646394900000|2022-03-04 11:55:00|13757.79|13757.79|13757.79|13757.79|13757.79|13757.79|13757.79|13757.79|0
1646394910000|2022-03-04 11:55:10|13757.32|13757.32|13749.82|13749.82|13757.32|13757.32|13749.82|13749.82|0
1646394920000|2022-03-04 11:55:20|13744.08|13744.08|13733.83|13733.83|13744.08|13744.08|13733.83|13733.83|0
1646394930000|2022-03-04 11:55:30|13734.3|13734.3|13734.3|13734.3|13734.3|13734.3|13734.3|13734.3|0
1646394940000|2022-03-04 11:55:40|13730.32|13730.32|13731.76|13731.76|13731.76|13731.76|13730.32|13730.32|0
1646394950000|2022-03-04 11:55:50|13731.29|13731.29|13730.35|13730.35|13731.29|13731.29|13729.87|13729.87|0
1646394960000|2022-03-04 11:56:00|13729.89|13729.89|13729.89|13729.89|13729.89|13729.89|13729.89|13729.89|0
1646394970000|2022-03-04 11:56:10|13730.83|13730.83|13730.83|13730.83|13730.83|13730.83|13730.83|13730.83|0
1646394980000|2022-03-04 11:56:20|13732.46|13732.46|13729.19|13729.19|13732.46|13732.46|13729.19|13729.19|0
1646394990000|2022-03-04 11:56:30|13728.4|13728.4|13720.85|13720.85|13728.4|13728.4|13720.85|13720.85|0
1646395000000|2022-03-04 11:56:40|13721.31|13721.31|13719.83|13719.83|13721.31|13721.31|13718.4|13718.4|0
1646395030000|2022-03-04 11:57:10|13721.21|13721.21|13725.69|13725.69|13725.69|13725.69|13721.21|13721.21|0
1646395050000|2022-03-04 11:57:30|13725.22|13725.22|13725.22|13725.22|13725.22|13725.22|13725.22|13725.22|0
1646395060000|2022-03-04 11:57:40|13724.4|13724.4|13720.82|13720.82|13724.4|13724.4|13720.82|13720.82|0
1646395070000|2022-03-04 11:57:50|13719.88|13719.88|13711.21|13711.21|13720.35|13720.35|13711.21|13711.21|0
1646395080000|2022-03-04 11:58:00|13710.59|13710.59|13710.12|13710.12|13710.59|13710.59|13710.12|13710.12|0
1646395090000|2022-03-04 11:58:10|13709.2|13709.2|13707.05|13707.05|13709.2|13709.2|13707.05|13707.05|0
1646395100000|2022-03-04 11:58:20|13705.17|13705.17|13705.17|13705.17|13705.17|13705.17|13705.17|13705.17|0
1646395110000|2022-03-04 11:58:30|13705.63|13705.63|13704.6|13704.6|13705.63|13705.63|13704.6|13704.6|0
1646395120000|2022-03-04 11:58:40|13703.78|13703.78|13703.78|13703.78|13703.78|13703.78|13703.78|13703.78|0
1646395130000|2022-03-04 11:58:50|13704.72|13704.72|13702.14|13702.14|13704.72|13704.72|13698.65|13698.65|0
1646395140000|2022-03-04 11:59:00|13702.55|13702.55|13710.42|13710.42|13710.89|13710.89|13702.55|13702.55|0
1646395150000|2022-03-04 11:59:10|13711.86|13711.86|13712.68|13712.68|13712.68|13712.68|13711.86|13711.86|0
1646395160000|2022-03-04 11:59:20|13713.59|13713.59|13713.59|13713.59|13713.59|13713.59|13713.59|13713.59|0
1646395200000|2022-03-04 12:00:00|13714.05|13714.05|13720.02|13720.02|13721.85|13721.85|13714.05|13714.05|0
1646395210000|2022-03-04 12:00:10|13722.47|13722.47|13722.47|13722.47|13722.47|13722.47|13722.47|13722.47|0
1646395240000|2022-03-04 12:00:40|13721.65|13721.65|13718.42|13718.42|13722.72|13722.72|13718.42|13718.42|0
1646395250000|2022-03-04 12:00:50|13717.95|13717.95|13717.95|13717.95|13717.95|13717.95|13717.95|13717.95|0
1646395260000|2022-03-04 12:01:00|13718.36|13718.36|13718.14|13718.14|13718.36|13718.36|13718.14|13718.14|0
1646395290000|2022-03-04 12:01:30|13719.08|13719.08|13712.23|13712.23|13719.08|13719.08|13712.23|13712.23|0
1646395300000|2022-03-04 12:01:40|13709.36|13709.36|13709.36|13709.36|13709.36|13709.36|13709.36|13709.36|0
1646395310000|2022-03-04 12:01:50|13706.91|13706.91|13706.91|13706.91|13706.91|13706.91|13706.91|13706.91|0
1646395320000|2022-03-04 12:02:00|13706.44|13706.44|13705.97|13705.97|13706.44|13706.44|13705.97|13705.97|0
1646395330000|2022-03-04 12:02:10|13704.33|13704.33|13703.61|13703.61|13704.33|13704.33|13703.26|13703.26|0
1646395350000|2022-03-04 12:02:30|13704.55|13704.55|13703.11|13703.11|13704.55|13704.55|13703.11|13703.11|0
1646395360000|2022-03-04 12:02:40|13702.64|13702.64|13703.04|13703.04|13703.04|13703.04|13702.64|13702.64|0
1646395370000|2022-03-04 12:02:50|13703.24|13703.24|13703.24|13703.24|13703.24|13703.24|13703.24|13703.24|0
1646395380000|2022-03-04 12:03:00|13704.19|13704.19|13703.72|13703.72|13704.66|13704.66|13703.72|13703.72|0
1646395400000|2022-03-04 12:03:20|13704.31|13704.31|13704.71|13704.71|13704.71|13704.71|13704.31|13704.31|0
1646395410000|2022-03-04 12:03:30|13704.51|13704.51|13699.34|13699.34|13704.51|13704.51|13699.34|13699.34|0
1646395420000|2022-03-04 12:03:40|13700.77|13700.77|13697.43|13697.43|13700.77|13700.77|13697.43|13697.43|0
1646395430000|2022-03-04 12:03:50|13697.83|13697.83|13697.83|13697.83|13697.83|13697.83|13697.83|13697.83|0
1646395440000|2022-03-04 12:04:00|13698.65|13698.65|13698.3|13698.3|13698.65|13698.65|13697.83|13697.83|0
1646395450000|2022-03-04 12:04:10|13690.99|13690.99|13693.07|13693.07|13693.07|13693.07|13690.99|13690.99|0
1646395460000|2022-03-04 12:04:20|13691.43|13691.43|13691.41|13691.41|13691.43|13691.43|13690.96|13690.96|0
1646395470000|2022-03-04 12:04:30|13689.99|13689.99|13689.99|13689.99|13689.99|13689.99|13689.99|13689.99|0
1646395480000|2022-03-04 12:04:40|13690.81|13690.81|13690.81|13690.81|13690.81|13690.81|13690.81|13690.81|0
1646395490000|2022-03-04 12:04:50|13692.19|13692.19|13692.19|13692.19|13692.64|13692.64|13692.19|13692.19|0
1646395510000|2022-03-04 12:05:10|13691.73|13691.73|13692.2|13692.2|13692.67|13692.67|13691.73|13691.73|0
1646395520000|2022-03-04 12:05:20|13686.7|13686.7|13686.48|13686.48|13686.7|13686.7|13685.89|13685.89|0
1646395530000|2022-03-04 12:05:30|13685.05|13685.05|13685.05|13685.05|13685.05|13685.05|13685.05|13685.05|0
1646395550000|2022-03-04 12:05:50|13685.25|13685.25|13685.25|13685.25|13685.25|13685.25|13685.25|13685.25|0
1646395560000|2022-03-04 12:06:00|13685.65|13685.65|13683.32|13683.32|13685.65|13685.65|13683.19|13683.19|0
1646395570000|2022-03-04 12:06:10|13684.95|13684.95|13685.89|13685.89|13686.36|13686.36|13684.95|13684.95|0
1646395580000|2022-03-04 12:06:20|13687.33|13687.33|13688.27|13688.27|13688.27|13688.27|13687.33|13687.33|0
1646395590000|2022-03-04 12:06:30|13689.91|13689.91|13689.91|13689.91|13689.91|13689.91|13689.91|13689.91|0
1646395610000|2022-03-04 12:06:50|13692.77|13692.77|13691.14|13691.14|13692.77|13692.77|13691.14|13691.14|0
1646395620000|2022-03-04 12:07:00|13690.22|13690.22|13687.36|13687.36|13690.22|13690.22|13687.36|13687.36|0
1646395630000|2022-03-04 12:07:10|13687.83|13687.83|13690.01|13690.01|13690.01|13690.01|13687.36|13687.36|0
1646395640000|2022-03-04 12:07:20|13690.48|13690.48|13691.07|13691.07|13691.07|13691.07|13690.01|13690.01|0
1646395650000|2022-03-04 12:07:30|13690.26|13690.26|13688.82|13688.82|13690.26|13690.26|13688.82|13688.82|0
1646395670000|2022-03-04 12:07:50|13687.83|13687.83|13683.36|13683.36|13687.83|13687.83|13683.36|13683.36|0
1646395680000|2022-03-04 12:08:00|13683.83|13683.83|13684.78|13684.78|13684.78|13684.78|13683.83|13683.83|0
1646395690000|2022-03-04 12:08:10|13684.31|13684.31|13684.35|13684.35|13685.27|13685.27|13683.83|13683.83|0
1646395700000|2022-03-04 12:08:20|13683.88|13683.88|13683.54|13683.54|13684.35|13684.35|13683.54|13683.54|0
1646395710000|2022-03-04 12:08:30|13684.01|13684.01|13684.01|13684.01|13684.01|13684.01|13684.01|13684.01|0
1646395730000|2022-03-04 12:08:50|13683.54|13683.54|13684.48|13684.48|13684.48|13684.48|13682.25|13682.25|0
1646395740000|2022-03-04 12:09:00|13685.04|13685.04|13689.96|13689.96|13689.96|13689.96|13685.04|13685.04|0
1646395750000|2022-03-04 12:09:10|13687.73|13687.73|13691.03|13691.03|13691.03|13691.03|13687.73|13687.73|0
1646395760000|2022-03-04 12:09:20|13690.12|13690.12|13690.12|13690.12|13690.12|13690.12|13690.12|13690.12|0
1646395770000|2022-03-04 12:09:30|13688.45|13688.45|13688.45|13688.45|13688.45|13688.45|13688.45|13688.45|0
1646395780000|2022-03-04 12:09:40|13689|13689|13688.14|13688.14|13689|13689|13687.2|13687.2|0
1646395800000|2022-03-04 12:10:00|13684.58|13684.58|13682.71|13682.71|13684.58|13684.58|13682.71|13682.71|0
1646395810000|2022-03-04 12:10:10|13682.49|13682.49|13678.55|13678.55|13682.49|13682.49|13678.55|13678.55|0
1646395820000|2022-03-04 12:10:20|13678.08|13678.08|13676.01|13676.01|13678.08|13678.08|13673.95|13673.95|0
1646395830000|2022-03-04 12:10:30|13676.48|13676.48|13678.7|13678.7|13678.7|13678.7|13676.48|13676.48|0
1646395840000|2022-03-04 12:10:40|13679.16|13679.16|13679.16|13679.16|13679.16|13679.16|13679.16|13679.16|0
1646395860000|2022-03-04 12:11:00|13678.25|13678.25|13677.78|13677.78|13678.25|13678.25|13677.78|13677.78|0
1646395880000|2022-03-04 12:11:20|13674.91|13674.91|13674.91|13674.91|13674.91|13674.91|13674.91|13674.91|0
1646395900000|2022-03-04 12:11:40|13673.27|13673.27|13669.78|13669.78|13673.27|13673.27|13669.78|13669.78|0
1646395910000|2022-03-04 12:11:50|13668.96|13668.96|13654.54|13654.54|13668.96|13668.96|13654.54|13654.54|0
1646395920000|2022-03-04 12:12:00|13655.95|13655.95|13656.15|13656.15|13656.15|13656.15|13655.95|13655.95|0
1646395940000|2022-03-04 12:12:20|13655.21|13655.21|13655.21|13655.21|13655.68|13655.68|13655.21|13655.21|0
1646395950000|2022-03-04 12:12:30|13653.22|13653.22|13653.22|13653.22|13653.22|13653.22|13653.22|13653.22|0
1646395960000|2022-03-04 12:12:40|13655.6|13655.6|13654.86|13654.86|13656.27|13656.27|13654.86|13654.86|0
1646395970000|2022-03-04 12:12:50|13655.26|13655.26|13654.29|13654.29|13656.07|13656.07|13654.29|13654.29|0
1646395980000|2022-03-04 12:13:00|13654.76|13654.76|13647.61|13647.61|13654.76|13654.76|13647.61|13647.61|0
1646395990000|2022-03-04 12:13:10|13647.14|13647.14|13647.14|13647.14|13647.14|13647.14|13647.14|13647.14|0
1646396000000|2022-03-04 12:13:20|13647.93|13647.93|13647.93|13647.93|13647.93|13647.93|13647.93|13647.93|0
1646396010000|2022-03-04 12:13:30|13648.33|13648.33|13649.25|13649.25|13650.16|13650.16|13648.33|13648.33|0
1646396030000|2022-03-04 12:13:50|13650.66|13650.66|13650.66|13650.66|13650.66|13650.66|13650.66|13650.66|0
1646396050000|2022-03-04 12:14:10|13650.19|13650.19|13652.74|13652.74|13652.74|13652.74|13650.19|13650.19|0
1646396070000|2022-03-04 12:14:30|13653.56|13653.56|13654.03|13654.03|13654.03|13654.03|13653.56|13653.56|0
1646396080000|2022-03-04 12:14:40|13654.94|13654.94|13654.94|13654.94|13654.94|13654.94|13654.94|13654.94|0
1646396100000|2022-03-04 12:15:00|13657.81|13657.81|13656.99|13656.99|13657.81|13657.81|13656.99|13656.99|0
1646396110000|2022-03-04 12:15:10|13657.46|13657.46|13658.28|13658.28|13658.28|13658.28|13657.46|13657.46|0
1646396120000|2022-03-04 12:15:20|13662.35|13662.35|13671.49|13671.49|13671.7|13671.7|13662.35|13662.35|0
1646396140000|2022-03-04 12:15:40|13672.31|13672.31|13675.65|13675.65|13675.65|13675.65|13671.49|13671.49|0
1646396150000|2022-03-04 12:15:50|13674.75|13674.75|13676.19|13676.19|13676.19|13676.19|13674.75|13674.75|0
1646396160000|2022-03-04 12:16:00|13675.96|13675.96|13675.96|13675.96|13675.96|13675.96|13675.96|13675.96|0
1646396170000|2022-03-04 12:16:10|13676.91|13676.91|13678.79|13678.79|13678.79|13678.79|13676.88|13676.88|0
1646396180000|2022-03-04 12:16:20|13678.32|13678.32|13676.26|13676.26|13678.32|13678.32|13676.26|13676.26|0
1646396190000|2022-03-04 12:16:30|13675.07|13675.07|13671.7|13671.7|13675.07|13675.07|13671.7|13671.7|0
1646396200000|2022-03-04 12:16:40|13667.4|13667.4|13661.67|13661.67|13667.4|13667.4|13660.73|13660.73|0
1646396210000|2022-03-04 12:16:50|13663.1|13663.1|13663.1|13663.1|13663.1|13663.1|13663.1|13663.1|0
1646396220000|2022-03-04 12:17:00|13662.28|13662.28|13660.87|13660.87|13662.28|13662.28|13660.87|13660.87|0
1646396230000|2022-03-04 12:17:10|13661.34|13661.34|13662.13|13662.13|13663.72|13663.72|13659.26|13659.26|0
1646396240000|2022-03-04 12:17:20|13663.96|13663.96|13663.96|13663.96|13663.96|13663.96|13663.96|13663.96|0
1646396250000|2022-03-04 12:17:30|13663.02|13663.02|13662.03|13662.03|13663.46|13663.46|13662.03|13662.03|0
1646396260000|2022-03-04 12:17:40|13661.23|13661.23|13661.23|13661.23|13661.23|13661.23|13661.23|13661.23|0
1646396280000|2022-03-04 12:18:00|13660.44|13660.44|13659.5|13659.5|13660.44|13660.44|13659.5|13659.5|0
1646396290000|2022-03-04 12:18:10|13660.44|13660.44|13660.91|13660.91|13660.91|13660.91|13660.44|13660.44|0
1646396310000|2022-03-04 12:18:30|13659.27|13659.27|13659.27|13659.27|13659.27|13659.27|13659.27|13659.27|0
1646396330000|2022-03-04 12:18:50|13656.41|13656.41|13655.29|13655.29|13656.41|13656.41|13655.29|13655.29|0
1646396340000|2022-03-04 12:19:00|13654.83|13654.83|13654.83|13654.83|13654.83|13654.83|13654.83|13654.83|0
1646396360000|2022-03-04 12:19:20|13653.89|13653.89|13653.89|13653.89|13653.89|13653.89|13653.89|13653.89|0
1646396370000|2022-03-04 12:19:30|13652.93|13652.93|13652.93|13652.93|13652.93|13652.93|13652.93|13652.93|0
1646396380000|2022-03-04 12:19:40|13652.33|13652.33|13652.45|13652.45|13653.27|13653.27|13652.33|13652.33|0
1646396390000|2022-03-04 12:19:50|13653.05|13653.05|13653.05|13653.05|13653.52|13653.52|13653.05|13653.05|0
1646396400000|2022-03-04 12:20:00|13657.35|13657.35|13657.35|13657.35|13657.35|13657.35|13657.35|13657.35|0
1646396410000|2022-03-04 12:20:10|13656.45|13656.45|13659.13|13659.13|13659.13|13659.13|13656.45|13656.45|0
1646396420000|2022-03-04 12:20:20|13658.66|13658.66|13659.13|13659.13|13659.13|13659.13|13658.66|13658.66|0
1646396430000|2022-03-04 12:20:30|13657.5|13657.5|13658.61|13658.61|13658.61|13658.61|13657.5|13657.5|0
1646396440000|2022-03-04 12:20:40|13660.05|13660.05|13660.05|13660.05|13660.05|13660.05|13660.05|13660.05|0
1646396460000|2022-03-04 12:21:00|13660.99|13660.99|13660.99|13660.99|13660.99|13660.99|13660.99|13660.99|0
1646396470000|2022-03-04 12:21:10|13661.21|13661.21|13661.21|13661.21|13661.21|13661.21|13661.21|13661.21|0
1646396490000|2022-03-04 12:21:30|13661.66|13661.66|13663.88|13663.88|13663.88|13663.88|13660.22|13660.22|0
1646396500000|2022-03-04 12:21:40|13665.3|13665.3|13665.52|13665.52|13665.52|13665.52|13665.3|13665.3|0
1646396510000|2022-03-04 12:21:50|13665.05|13665.05|13665.05|13665.05|13665.05|13665.05|13665.05|13665.05|0
1646396520000|2022-03-04 12:22:00|13665.87|13665.87|13665.96|13665.96|13668.64|13668.64|13665.87|13665.87|0
1646396530000|2022-03-04 12:22:10|13665.14|13665.14|13664.33|13664.33|13665.14|13665.14|13664.33|13664.33|0
1646396550000|2022-03-04 12:22:30|13664.55|13664.55|13664.55|13664.55|13664.55|13664.55|13664.55|13664.55|0
1646396560000|2022-03-04 12:22:40|13664.08|13664.08|13664.08|13664.08|13664.08|13664.08|13664.08|13664.08|0
1646396580000|2022-03-04 12:23:00|13663.17|13663.17|13660.71|13660.71|13663.17|13663.17|13660.24|13660.24|0
1646396590000|2022-03-04 12:23:10|13661.65|13661.65|13662.47|13662.47|13662.47|13662.47|13661.65|13661.65|0
1646396630000|2022-03-04 12:23:50|13658.17|13658.17|13657.23|13657.23|13659.11|13659.11|13657.23|13657.23|0
1646396640000|2022-03-04 12:24:00|13660.1|13660.1|13660.05|13660.05|13660.1|13660.1|13658.66|13658.66|0
1646396660000|2022-03-04 12:24:20|13660.52|13660.52|13660.52|13660.52|13660.52|13660.52|13660.52|13660.52|0
1646396690000|2022-03-04 12:24:50|13659.11|13659.11|13659.11|13659.11|13659.11|13659.11|13659.11|13659.11|0
1646396720000|2022-03-04 12:25:20|13657.99|13657.99|13657.99|13657.99|13657.99|13657.99|13657.99|13657.99|0
1646396740000|2022-03-04 12:25:40|13649.11|13649.11|13646.58|13646.58|13649.11|13649.11|13646.58|13646.58|0
1646396750000|2022-03-04 12:25:50|13645.77|13645.77|13646.42|13646.42|13646.88|13646.88|13645.77|13645.77|0
1646396770000|2022-03-04 12:26:10|13647.04|13647.04|13653.65|13653.65|13653.65|13653.65|13647.04|13647.04|0
1646396780000|2022-03-04 12:26:20|13654.05|13654.05|13654.45|13654.45|13654.45|13654.45|13654.05|13654.05|0
1646396790000|2022-03-04 12:26:30|13654.64|13654.64|13656.23|13656.23|13656.23|13656.23|13654.64|13654.64|0
1646396800000|2022-03-04 12:26:40|13655.76|13655.76|13655.76|13655.76|13655.76|13655.76|13655.76|13655.76|0
1646396810000|2022-03-04 12:26:50|13654.13|13654.13|13654.13|13654.13|13654.13|13654.13|13654.13|13654.13|0
1646396820000|2022-03-04 12:27:00|13652.74|13652.74|13652.54|13652.54|13652.74|13652.74|13651.35|13651.35|0
1646396830000|2022-03-04 12:27:10|13651.72|13651.72|13650.65|13650.65|13651.72|13651.72|13650.65|13650.65|0
1646396840000|2022-03-04 12:27:20|13650.24|13650.24|13650.84|13650.84|13650.84|13650.84|13650.24|13650.24|0
1646396870000|2022-03-04 12:27:50|13652.25|13652.25|13652.25|13652.25|13652.25|13652.25|13652.25|13652.25|0
1646396880000|2022-03-04 12:28:00|13651.78|13651.78|13653.58|13653.58|13653.58|13653.58|13651.31|13651.31|0
1646396890000|2022-03-04 12:28:10|13651.91|13651.91|13651.91|13651.91|13651.91|13651.91|13651.91|13651.91|0
1646396900000|2022-03-04 12:28:20|13651.09|13651.09|13646.76|13646.76|13651.09|13651.09|13646.76|13646.76|0
1646396910000|2022-03-04 12:28:30|13645.32|13645.32|13641.19|13641.19|13645.32|13645.32|13641.19|13641.19|0
1646396920000|2022-03-04 12:28:40|13640.25|13640.25|13639.39|13639.39|13640.58|13640.58|13639.39|13639.39|0
1646396930000|2022-03-04 12:28:50|13635.09|13635.09|13634.55|13634.55|13635.09|13635.09|13634.09|13634.09|0
1646396940000|2022-03-04 12:29:00|13632.92|13632.92|13632.45|13632.45|13632.92|13632.92|13632.45|13632.45|0
1646396950000|2022-03-04 12:29:10|13630.77|13630.77|13630.77|13630.77|13630.77|13630.77|13630.77|13630.77|0
1646396960000|2022-03-04 12:29:20|13630.55|13630.55|13631.58|13631.58|13631.58|13631.58|13630.55|13630.55|0
1646396970000|2022-03-04 12:29:30|13632.52|13632.52|13630.63|13630.63|13632.52|13632.52|13630.63|13630.63|0
1646396980000|2022-03-04 12:29:40|13631.83|13631.83|13634.03|13634.03|13634.03|13634.03|13630.71|13630.71|0
1646396990000|2022-03-04 12:29:50|13633.56|13633.56|13634.03|13634.03|13634.5|13634.5|13633.56|13633.56|0
1646397000000|2022-03-04 12:30:00|13635.67|13635.67|13636.3|13636.3|13637.5|13637.5|13635.67|13635.67|0
1646397010000|2022-03-04 12:30:10|13635.69|13635.69|13638.63|13638.63|13638.63|13638.63|13635.69|13635.69|0
1646397020000|2022-03-04 12:30:20|13640.07|13640.07|13640.07|13640.07|13640.07|13640.07|13640.07|13640.07|0
1646397030000|2022-03-04 12:30:30|13640.54|13640.54|13642.17|13642.17|13642.17|13642.17|13640.54|13640.54|0
1646397040000|2022-03-04 12:30:40|13641.35|13641.35|13641.35|13641.35|13641.35|13641.35|13641.35|13641.35|0
1646397050000|2022-03-04 12:30:50|13642.79|13642.79|13642.79|13642.79|13642.79|13642.79|13642.79|13642.79|0
1646397060000|2022-03-04 12:31:00|13643.26|13643.26|13643.26|13643.26|13643.26|13643.26|13643.26|13643.26|0
1646397080000|2022-03-04 12:31:20|13642.44|13642.44|13645.31|13645.31|13645.31|13645.31|13642.44|13642.44|0
1646397090000|2022-03-04 12:31:30|13646.23|13646.23|13648.11|13648.11|13648.11|13648.11|13646.23|13646.23|0
1646397120000|2022-03-04 12:32:00|13649.03|13649.03|13648.57|13648.57|13649.48|13649.48|13648.57|13648.57|0
1646397130000|2022-03-04 12:32:10|13649.03|13649.03|13651.6|13651.6|13651.6|13651.6|13648.56|13648.56|0
1646397150000|2022-03-04 12:32:30|13654.28|13654.28|13655.69|13655.69|13655.69|13655.69|13654.28|13654.28|0
1646397160000|2022-03-04 12:32:40|13657.1|13657.1|13657.1|13657.1|13657.1|13657.1|13657.1|13657.1|0
1646397170000|2022-03-04 12:32:50|13658.01|13658.01|13658.42|13658.42|13658.42|13658.42|13658.01|13658.01|0
1646397180000|2022-03-04 12:33:00|13657.95|13657.95|13659.39|13659.39|13659.39|13659.39|13657.95|13657.95|0
1646397200000|2022-03-04 12:33:20|13659.86|13659.86|13659.86|13659.86|13659.86|13659.86|13659.86|13659.86|0
1646397230000|2022-03-04 12:33:50|13660.33|13660.33|13660.33|13660.33|13660.33|13660.33|13660.33|13660.33|0
1646397240000|2022-03-04 12:34:00|13659.39|13659.39|13659.39|13659.39|13659.39|13659.39|13659.39|13659.39|0
1646397280000|2022-03-04 12:34:40|13660.33|13660.33|13660.68|13660.68|13660.68|13660.68|13659.76|13659.76|0
1646397300000|2022-03-04 12:35:00|13660.2|13660.2|13664.08|13664.08|13664.08|13664.08|13660.2|13660.2|0
1646397310000|2022-03-04 12:35:10|13664.99|13664.99|13681.77|13681.77|13681.77|13681.77|13664.99|13664.99|0
1646397320000|2022-03-04 12:35:20|13680.15|13680.15|13678.71|13678.71|13680.15|13680.15|13677.77|13677.77|0
1646397340000|2022-03-04 12:35:40|13677.77|13677.77|13678.71|13678.71|13678.71|13678.71|13677.77|13677.77|0
1646397350000|2022-03-04 12:35:50|13677.8|13677.8|13678.4|13678.4|13678.4|13678.4|13677.8|13677.8|0
1646397360000|2022-03-04 12:36:00|13677.93|13677.93|13677.93|13677.93|13677.93|13677.93|13677.93|13677.93|0
1646397410000|2022-03-04 12:36:50|13678.52|13678.52|13678.72|13678.72|13678.72|13678.72|13678.12|13678.12|0
1646397420000|2022-03-04 12:37:00|13683.94|13683.94|13686.61|13686.61|13686.61|13686.61|13682.31|13682.31|0
1646397430000|2022-03-04 12:37:10|13685.67|13685.67|13686.65|13686.65|13687.1|13687.1|13685.67|13685.67|0
1646397450000|2022-03-04 12:37:30|13683.92|13683.92|13683.45|13683.45|13683.92|13683.92|13683.45|13683.45|0
1646397470000|2022-03-04 12:37:50|13685.09|13685.09|13686.03|13686.03|13686.03|13686.03|13685.09|13685.09|0
1646397490000|2022-03-04 12:38:10|13685.12|13685.12|13684.3|13684.3|13685.12|13685.12|13684.3|13684.3|0
1646397500000|2022-03-04 12:38:20|13682.66|13682.66|13683.13|13683.13|13683.13|13683.13|13682.66|13682.66|0
1646397510000|2022-03-04 12:38:30|13683.6|13683.6|13688.26|13688.26|13688.67|13688.67|13683.6|13683.6|0
1646397520000|2022-03-04 12:38:40|13688.72|13688.72|13688.72|13688.72|13688.72|13688.72|13688.72|13688.72|0
1646397530000|2022-03-04 12:38:50|13689.19|13689.19|13701.06|13701.06|13701.06|13701.06|13689.19|13689.19|0
1646397540000|2022-03-04 12:39:00|13702.49|13702.49|13709.12|13709.12|13709.12|13709.12|13702.49|13702.49|0
1646397550000|2022-03-04 12:39:10|13710.24|13710.24|13711.51|13711.51|13712.59|13712.59|13710.24|13710.24|0
1646397560000|2022-03-04 12:39:20|13710.56|13710.56|13711.04|13711.04|13711.04|13711.04|13710.56|13710.56|0
1646397580000|2022-03-04 12:39:40|13710.56|13710.56|13710.56|13710.56|13710.56|13710.56|13710.56|13710.56|0
1646397600000|2022-03-04 12:40:00|13709.13|13709.13|13708.98|13708.98|13709.93|13709.93|13708.98|13708.98|0
1646397610000|2022-03-04 12:40:10|13708.31|13708.31|13709.23|13709.23|13709.23|13709.23|13708.31|13708.31|0
1646397640000|2022-03-04 12:40:40|13708.41|13708.41|13705.06|13705.06|13708.61|13708.61|13704.57|13704.57|0
1646397650000|2022-03-04 12:40:50|13706|13706|13706.47|13706.47|13706.47|13706.47|13706|13706|0
1646397660000|2022-03-04 12:41:00|13700.73|13700.73|13700.73|13700.73|13700.73|13700.73|13700.73|13700.73|0
1646397670000|2022-03-04 12:41:10|13699.92|13699.92|13695.86|13695.86|13699.92|13699.92|13695.4|13695.4|0
1646397680000|2022-03-04 12:41:20|13695.3|13695.3|13695.3|13695.3|13695.3|13695.3|13695.3|13695.3|0
1646397690000|2022-03-04 12:41:30|13695.5|13695.5|13695.5|13695.5|13695.5|13695.5|13695.5|13695.5|0
1646397710000|2022-03-04 12:41:50|13696.29|13696.29|13696.29|13696.29|13696.29|13696.29|13696.29|13696.29|0
1646397720000|2022-03-04 12:42:00|13696.09|13696.09|13692.05|13692.05|13696.09|13696.09|13692.05|13692.05|0
1646397740000|2022-03-04 12:42:20|13688.36|13688.36|13679.45|13679.45|13688.36|13688.36|13678.04|13678.04|0
1646397750000|2022-03-04 12:42:30|13680.27|13680.27|13681.7|13681.7|13682.02|13682.02|13680.27|13680.27|0
1646397760000|2022-03-04 12:42:40|13681.23|13681.23|13680.76|13680.76|13681.23|13681.23|13680.76|13680.76|0
1646397770000|2022-03-04 12:42:50|13681.35|13681.35|13681.95|13681.95|13681.95|13681.95|13681.35|13681.35|0
1646397780000|2022-03-04 12:43:00|13681.49|13681.49|13681.49|13681.49|13681.49|13681.49|13681.49|13681.49|0
1646397800000|2022-03-04 12:43:20|13680.93|13680.93|13680.93|13680.93|13680.93|13680.93|13680.93|13680.93|0
1646397840000|2022-03-04 12:44:00|13680.02|13680.02|13677.37|13677.37|13680.02|13680.02|13677.37|13677.37|0
1646397860000|2022-03-04 12:44:20|13678.8|13678.8|13682.76|13682.76|13683.36|13683.36|13678.8|13678.8|0
1646397870000|2022-03-04 12:44:30|13683.16|13683.16|13683.16|13683.16|13683.16|13683.16|13683.16|13683.16|0
1646397880000|2022-03-04 12:44:40|13680.29|13680.29|13680.89|13680.89|13681.7|13681.7|13680.29|13680.29|0
1646397890000|2022-03-04 12:44:50|13682.32|13682.32|13689.12|13689.12|13689.12|13689.12|13682.32|13682.32|0
1646397900000|2022-03-04 12:45:00|13689.73|13689.73|13690.18|13690.18|13691|13691|13689.36|13689.36|0
1646397910000|2022-03-04 12:45:10|13690.65|13690.65|13693.64|13693.64|13693.64|13693.64|13690.65|13690.65|0
1646397920000|2022-03-04 12:45:20|13693.84|13693.84|13708.05|13708.05|13708.05|13708.05|13693.84|13693.84|0
1646397930000|2022-03-04 12:45:30|13709.48|13709.48|13702.78|13702.78|13711.94|13711.94|13702.78|13702.78|0
1646397940000|2022-03-04 12:45:40|13703.72|13703.72|13705.61|13705.61|13705.61|13705.61|13703.72|13703.72|0
1646397950000|2022-03-04 12:45:50|13706.72|13706.72|13705.31|13705.31|13706.72|13706.72|13704.84|13704.84|0
1646397960000|2022-03-04 12:46:00|13703.67|13703.67|13705.53|13705.53|13705.53|13705.53|13703.67|13703.67|0
1646397970000|2022-03-04 12:46:10|13708.4|13708.4|13708.4|13708.4|13708.4|13708.4|13708.4|13708.4|0
1646398000000|2022-03-04 12:46:40|13710.04|13710.04|13709.22|13709.22|13710.04|13710.04|13709.22|13709.22|0
1646398020000|2022-03-04 12:47:00|13709.69|13709.69|13709.69|13709.69|13709.69|13709.69|13709.69|13709.69|0
1646398030000|2022-03-04 12:47:10|13709.22|13709.22|13709.22|13709.22|13709.22|13709.22|13709.22|13709.22|0
1646398040000|2022-03-04 12:47:20|13708.75|13708.75|13708.75|13708.75|13708.75|13708.75|13708.75|13708.75|0
1646398080000|2022-03-04 12:48:00|13708.34|13708.34|13708.32|13708.32|13708.78|13708.78|13708.32|13708.32|0
1646398090000|2022-03-04 12:48:10|13709.27|13709.27|13713.11|13713.11|13713.11|13713.11|13708.81|13708.81|0
1646398110000|2022-03-04 12:48:30|13713.93|13713.93|13713.93|13713.93|13713.93|13713.93|13713.93|13713.93|0
1646398150000|2022-03-04 12:49:10|13713.11|13713.11|13714.52|13714.52|13714.52|13714.52|13713.11|13713.11|0
1646398160000|2022-03-04 12:49:20|13715.47|13715.47|13715.47|13715.47|13715.47|13715.47|13715.47|13715.47|0
1646398170000|2022-03-04 12:49:30|13717.3|13717.3|13724.86|13724.86|13724.86|13724.86|13717.3|13717.3|0
1646398180000|2022-03-04 12:49:40|13727.6|13727.6|13726.17|13726.17|13727.6|13727.6|13726.17|13726.17|0
1646398190000|2022-03-04 12:49:50|13725.25|13725.25|13729.34|13729.34|13729.34|13729.34|13725.25|13725.25|0
1646398200000|2022-03-04 12:50:00|13728.52|13728.52|13728.52|13728.52|13728.52|13728.52|13728.52|13728.52|0
1646398240000|2022-03-04 12:50:40|13728.99|13728.99|13735.74|13735.74|13735.74|13735.74|13728.99|13728.99|0
1646398250000|2022-03-04 12:50:50|13736.2|13736.2|13736.14|13736.14|13738.25|13738.25|13736.14|13736.14|0
1646398270000|2022-03-04 12:51:10|13734.85|13734.85|13734.85|13734.85|13734.85|13734.85|13734.85|13734.85|0
1646398280000|2022-03-04 12:51:20|13730.04|13730.04|13729.22|13729.22|13730.04|13730.04|13729.22|13729.22|0
1646398290000|2022-03-04 12:51:30|13727.39|13727.39|13725.63|13725.63|13727.39|13727.39|13725.63|13725.63|0
1646398300000|2022-03-04 12:51:40|13724.69|13724.69|13722.44|13722.44|13724.69|13724.69|13722.44|13722.44|0
1646398310000|2022-03-04 12:51:50|13721.05|13721.05|13718|13718|13721.05|13721.05|13718|13718|0
1646398330000|2022-03-04 12:52:10|13717.55|13717.55|13717.55|13717.55|13717.55|13717.55|13717.55|13717.55|0
1646398340000|2022-03-04 12:52:20|13716.61|13716.61|13713.75|13713.75|13716.61|13716.61|13712.36|13712.36|0
1646398370000|2022-03-04 12:52:50|13713.95|13713.95|13723.49|13723.49|13723.49|13723.49|13713.95|13713.95|0
1646398380000|2022-03-04 12:53:00|13724.3|13724.3|13723.39|13723.39|13724.3|13724.3|13723.39|13723.39|0
1646398390000|2022-03-04 12:53:10|13726.26|13726.26|13728.14|13728.14|13728.14|13728.14|13726.26|13726.26|0
1646398420000|2022-03-04 12:53:40|13729.26|13729.26|13729.26|13729.26|13729.26|13729.26|13729.26|13729.26|0
1646398450000|2022-03-04 12:54:10|13728.32|13728.32|13727.97|13727.97|13728.79|13728.79|13727.97|13727.97|0
1646398470000|2022-03-04 12:54:30|13725.23|13725.23|13725.64|13725.64|13727.06|13727.06|13725.23|13725.23|0
1646398500000|2022-03-04 12:55:00|13725.24|13725.24|13722.39|13722.39|13725.24|13725.24|13722.39|13722.39|0
1646398510000|2022-03-04 12:55:10|13722.86|13722.86|13722.86|13722.86|13722.86|13722.86|13722.86|13722.86|0
1646398530000|2022-03-04 12:55:30|13721.91|13721.91|13722.71|13722.71|13722.71|13722.71|13721.91|13721.91|0
1646398540000|2022-03-04 12:55:40|13723.27|13723.27|13723.47|13723.47|13723.47|13723.47|13723.27|13723.27|0
1646398560000|2022-03-04 12:56:00|13724.29|13724.29|13725.11|13725.11|13725.11|13725.11|13724.29|13724.29|0
1646398570000|2022-03-04 12:56:10|13729.68|13729.68|13732.32|13732.32|13735.19|13735.19|13729.68|13729.68|0
1646398600000|2022-03-04 12:56:40|13730.33|13730.33|13730.14|13730.14|13730.33|13730.33|13730.14|13730.14|0
1646398610000|2022-03-04 12:56:50|13729.32|13729.32|13729.32|13729.32|13729.32|13729.32|13729.32|13729.32|0
1646398650000|2022-03-04 12:57:30|13726.57|13726.57|13725.76|13725.76|13726.57|13726.57|13725.76|13725.76|0
1646398660000|2022-03-04 12:57:40|13723.15|13723.15|13717.89|13717.89|13723.15|13723.15|13717.89|13717.89|0
1646398670000|2022-03-04 12:57:50|13716.48|13716.48|13718.83|13718.83|13718.83|13718.83|13716.48|13716.48|0
1646398680000|2022-03-04 12:58:00|13719.06|13719.06|13719.06|13719.06|13719.06|13719.06|13719.06|13719.06|0
1646398710000|2022-03-04 12:58:30|13718.11|13718.11|13719.75|13719.75|13719.75|13719.75|13718.11|13718.11|0
1646398720000|2022-03-04 12:58:40|13716.88|13716.88|13716.2|13716.2|13716.88|13716.88|13716.2|13716.2|0
1646398730000|2022-03-04 12:58:50|13712.55|13712.55|13713.46|13713.46|13713.46|13713.46|13712.55|13712.55|0
1646398740000|2022-03-04 12:59:00|13713|13713|13713.18|13713.18|13713.18|13713.18|13708.88|13708.88|0
1646398750000|2022-03-04 12:59:10|13715.41|13715.41|13717.6|13717.6|13717.6|13717.6|13714.85|13714.85|0
1646398770000|2022-03-04 12:59:30|13720.35|13720.35|13725.62|13725.62|13725.62|13725.62|13717.56|13717.56|0
1646398780000|2022-03-04 12:59:40|13724.82|13724.82|13723.56|13723.56|13724.82|13724.82|13723.56|13723.56|0
1646398790000|2022-03-04 12:59:50|13723.09|13723.09|13721.65|13721.65|13723.09|13723.09|13721.65|13721.65|0
1646398800000|2022-03-04 13:00:00|13723.09|13723.09|13714.21|13714.21|13723.09|13723.09|13714.21|13714.21|0
1646398810000|2022-03-04 13:00:10|13715.15|13715.15|13713.47|13713.47|13715.15|13715.15|13713.47|13713.47|0
1646398820000|2022-03-04 13:00:20|13713.94|13713.94|13714.39|13714.39|13714.86|13714.86|13713.94|13713.94|0
1646398830000|2022-03-04 13:00:30|13715|13715|13715|13715|13715|13715|13715|13715|0
1646398840000|2022-03-04 13:00:40|13715.95|13715.95|13716.15|13716.15|13716.15|13716.15|13715.95|13715.95|0
1646398850000|2022-03-04 13:00:50|13716.62|13716.62|13718.26|13718.26|13718.26|13718.26|13716.62|13716.62|0
1646398860000|2022-03-04 13:01:00|13720.87|13720.87|13721.67|13721.67|13721.67|13721.67|13720.87|13720.87|0
1646398920000|2022-03-04 13:02:00|13719.06|13719.06|13717.63|13717.63|13719.06|13719.06|13717.63|13717.63|0
1646398930000|2022-03-04 13:02:10|13717.16|13717.16|13717.04|13717.04|13717.95|13717.95|13716.57|13716.57|0
1646398940000|2022-03-04 13:02:20|13716.57|13716.57|13713.55|13713.55|13716.57|13716.57|13713.55|13713.55|0
1646398950000|2022-03-04 13:02:30|13713.32|13713.32|13712.85|13712.85|13713.32|13713.32|13711.44|13711.44|0
1646398960000|2022-03-04 13:02:40|13709.03|13709.03|13708.21|13708.21|13709.03|13709.03|13708.21|13708.21|0
1646398980000|2022-03-04 13:03:00|13707.4|13707.4|13709.85|13709.85|13709.85|13709.85|13707.4|13707.4|0
1646398990000|2022-03-04 13:03:10|13710.79|13710.79|13710.79|13710.79|13710.79|13710.79|13710.79|13710.79|0
1646399010000|2022-03-04 13:03:30|13709.35|13709.35|13707.07|13707.07|13709.35|13709.35|13707.07|13707.07|0
1646399020000|2022-03-04 13:03:40|13705.24|13705.24|13708.13|13708.13|13708.58|13708.58|13705.24|13705.24|0
1646399030000|2022-03-04 13:03:50|13708.6|13708.6|13708.6|13708.6|13708.6|13708.6|13708.6|13708.6|0
1646399040000|2022-03-04 13:04:00|13707.79|13707.79|13707.88|13707.88|13707.88|13707.88|13706.97|13706.97|0
1646399050000|2022-03-04 13:04:10|13708.36|13708.36|13708.36|13708.36|13708.36|13708.36|13708.36|13708.36|0
1646399060000|2022-03-04 13:04:20|13706.68|13706.68|13706.68|13706.68|13706.68|13706.68|13706.68|13706.68|0
1646399070000|2022-03-04 13:04:30|13704.33|13704.33|13696.92|13696.92|13704.33|13704.33|13696.92|13696.92|0
1646399080000|2022-03-04 13:04:40|13698.36|13698.36|13698.36|13698.36|13698.36|13698.36|13698.36|13698.36|0
1646399100000|2022-03-04 13:05:00|13698.83|13698.83|13698.83|13698.83|13698.83|13698.83|13698.83|13698.83|0
1646399130000|2022-03-04 13:05:30|13698.01|13698.01|13698.01|13698.01|13698.01|13698.01|13698.01|13698.01|0
1646399160000|2022-03-04 13:06:00|13697.81|13697.81|13697.81|13697.81|13697.81|13697.81|13697.81|13697.81|0
1646399170000|2022-03-04 13:06:10|13697.4|13697.4|13697.4|13697.4|13697.4|13697.4|13697.4|13697.4|0
1646399190000|2022-03-04 13:06:30|13698.34|13698.34|13699.88|13699.88|13699.88|13699.88|13698.34|13698.34|0
1646399200000|2022-03-04 13:06:40|13701.51|13701.51|13710.49|13710.49|13710.69|13710.69|13701.51|13701.51|0
1646399210000|2022-03-04 13:06:50|13712.84|13712.84|13712.84|13712.84|13712.84|13712.84|13712.84|13712.84|0
1646399220000|2022-03-04 13:07:00|13710.96|13710.96|13710.36|13710.36|13710.96|13710.96|13709.54|13709.54|0
1646399230000|2022-03-04 13:07:10|13709.8|13709.8|13710.4|13710.4|13710.4|13710.4|13709.8|13709.8|0
1646399240000|2022-03-04 13:07:20|13709.93|13709.93|13710.25|13710.25|13710.25|13710.25|13709.31|13709.31|0
1646399260000|2022-03-04 13:07:40|13710.85|13710.85|13716.19|13716.19|13716.19|13716.19|13710.85|13710.85|0
1646399270000|2022-03-04 13:07:50|13717.3|13717.3|13717.3|13717.3|13717.3|13717.3|13717.3|13717.3|0
1646399280000|2022-03-04 13:08:00|13717.86|13717.86|13717.86|13717.86|13717.86|13717.86|13717.86|13717.86|0
1646399300000|2022-03-04 13:08:20|13718.77|13718.77|13718.77|13718.77|13718.77|13718.77|13718.77|13718.77|0
1646399310000|2022-03-04 13:08:30|13719.69|13719.69|13719.69|13719.69|13719.69|13719.69|13719.69|13719.69|0
1646399320000|2022-03-04 13:08:40|13718.87|13718.87|13718.87|13718.87|13718.87|13718.87|13718.87|13718.87|0
1646399330000|2022-03-04 13:08:50|13717.93|13717.93|13716.57|13716.57|13718.4|13718.4|13716.57|13716.57|0
1646399340000|2022-03-04 13:09:00|13716.1|13716.1|13710.1|13710.1|13716.1|13716.1|13710.1|13710.1|0
1646399350000|2022-03-04 13:09:10|13709.19|13709.19|13708.2|13708.2|13709.19|13709.19|13708.2|13708.2|0
1646399360000|2022-03-04 13:09:20|13709.63|13709.63|13709.63|13709.63|13709.63|13709.63|13709.63|13709.63|0
1646399370000|2022-03-04 13:09:30|13708|13708|13706.11|13706.11|13708|13708|13706.11|13706.11|0
1646399380000|2022-03-04 13:09:40|13705.29|13705.29|13706.24|13706.24|13706.24|13706.24|13705.29|13705.29|0
1646399390000|2022-03-04 13:09:50|13705.83|13705.83|13705.83|13705.83|13705.83|13705.83|13705.83|13705.83|0
1646399400000|2022-03-04 13:10:00|13704.91|13704.91|13704.91|13704.91|13704.91|13704.91|13704.91|13704.91|0
1646399420000|2022-03-04 13:10:20|13704.7|13704.7|13706.06|13706.06|13706.06|13706.06|13704.7|13704.7|0
1646399430000|2022-03-04 13:10:30|13705.5|13705.5|13705.7|13705.7|13705.7|13705.7|13705.5|13705.5|0
1646399470000|2022-03-04 13:11:10|13708.16|13708.16|13710.09|13710.09|13711.52|13711.52|13708.16|13708.16|0
1646399590000|2022-03-04 13:13:10|13708.65|13708.65|13707.84|13707.84|13708.65|13708.65|13707.84|13707.84|0
1646399610000|2022-03-04 13:13:30|13708.28|13708.28|13709.76|13709.76|13709.76|13709.76|13708.28|13708.28|0
1646399630000|2022-03-04 13:13:50|13709.55|13709.55|13708.12|13708.12|13709.55|13709.55|13708.12|13708.12|0
1646399640000|2022-03-04 13:14:00|13709.03|13709.03|13709.03|13709.03|13709.03|13709.03|13709.03|13709.03|0
1646399660000|2022-03-04 13:14:20|13708.24|13708.24|13709.65|13709.65|13709.65|13709.65|13708.24|13708.24|0
1646399670000|2022-03-04 13:14:30|13710.57|13710.57|13710.57|13710.57|13710.57|13710.57|13710.57|13710.57|0
1646399680000|2022-03-04 13:14:40|13710.11|13710.11|13710.37|13710.37|13710.57|13710.57|13710.11|13710.11|0
1646399700000|2022-03-04 13:15:00|13711.19|13711.19|13711.19|13711.19|13711.19|13711.19|13711.19|13711.19|0
1646399710000|2022-03-04 13:15:10|13711.63|13711.63|13711.63|13711.63|13711.63|13711.63|13711.63|13711.63|0
1646399740000|2022-03-04 13:15:40|13711.17|13711.17|13711.17|13711.17|13711.17|13711.17|13711.17|13711.17|0
1646399750000|2022-03-04 13:15:50|13709.76|13709.76|13707.31|13707.31|13709.76|13709.76|13706.83|13706.83|0
1646399760000|2022-03-04 13:16:00|13706.89|13706.89|13706.89|13706.89|13706.89|13706.89|13706.89|13706.89|0
1646399770000|2022-03-04 13:16:10|13703.95|13703.95|13689.58|13689.58|13703.95|13703.95|13689.58|13689.58|0
1646399780000|2022-03-04 13:16:20|13689.38|13689.38|13689.38|13689.38|13689.38|13689.38|13689.38|13689.38|0
1646399790000|2022-03-04 13:16:30|13690.81|13690.81|13690.81|13690.81|13690.81|13690.81|13690.81|13690.81|0
1646399800000|2022-03-04 13:16:40|13691.73|13691.73|13692.64|13692.64|13692.64|13692.64|13691.73|13691.73|0
1646399810000|2022-03-04 13:16:50|13692.44|13692.44|13692.64|13692.64|13692.64|13692.64|13692.44|13692.44|0
1646399820000|2022-03-04 13:17:00|13692.18|13692.18|13691.98|13691.98|13692.18|13692.18|13691.98|13691.98|0
1646399830000|2022-03-04 13:17:10|13690.54|13690.54|13687.3|13687.3|13690.54|13690.54|13687.3|13687.3|0
1646399840000|2022-03-04 13:17:20|13688.11|13688.11|13689.75|13689.75|13689.75|13689.75|13688.11|13688.11|0
1646399850000|2022-03-04 13:17:30|13688.93|13688.93|13688.93|13688.93|13688.93|13688.93|13688.93|13688.93|0
1646399870000|2022-03-04 13:17:50|13691.8|13691.8|13691.8|13691.8|13691.8|13691.8|13691.8|13691.8|0
1646399880000|2022-03-04 13:18:00|13694.56|13694.56|13695.68|13695.68|13695.68|13695.68|13694.56|13694.56|0
1646399890000|2022-03-04 13:18:10|13697.31|13697.31|13697.31|13697.31|13697.31|13697.31|13697.31|13697.31|0
1646399900000|2022-03-04 13:18:20|13696.49|13696.49|13696.49|13696.49|13696.49|13696.49|13696.49|13696.49|0
1646399930000|2022-03-04 13:18:50|13695.06|13695.06|13685.64|13685.64|13695.06|13695.06|13685.64|13685.64|0
1646399950000|2022-03-04 13:19:10|13681.98|13681.98|13683.81|13683.81|13683.81|13683.81|13681.98|13681.98|0
1646399960000|2022-03-04 13:19:20|13681.36|13681.36|13680|13680|13681.36|13681.36|13680|13680|0
1646399970000|2022-03-04 13:19:30|13679.54|13679.54|13679.54|13679.54|13679.54|13679.54|13679.54|13679.54|0
1646399980000|2022-03-04 13:19:40|13680.96|13680.96|13680.96|13680.96|13680.96|13680.96|13680.96|13680.96|0
1646399990000|2022-03-04 13:19:50|13681.41|13681.41|13681.41|13681.41|13681.41|13681.41|13681.41|13681.41|0
1646400000000|2022-03-04 13:20:00|13679.98|13679.98|13679.98|13679.98|13679.98|13679.98|13679.98|13679.98|0
1646400010000|2022-03-04 13:20:10|13680.9|13680.9|13680.9|13680.9|13680.9|13680.9|13680.9|13680.9|0
1646400020000|2022-03-04 13:20:20|13681.74|13681.74|13687.1|13687.1|13687.1|13687.1|13681.74|13681.74|0
1646400030000|2022-03-04 13:20:30|13687.92|13687.92|13687.92|13687.92|13687.92|13687.92|13687.92|13687.92|0
1646400040000|2022-03-04 13:20:40|13688.84|13688.84|13690.27|13690.27|13690.27|13690.27|13688.84|13688.84|0
1646400060000|2022-03-04 13:21:00|13689.35|13689.35|13689.35|13689.35|13689.35|13689.35|13689.35|13689.35|0
1646400080000|2022-03-04 13:21:20|13688.44|13688.44|13678.75|13678.75|13688.44|13688.44|13678.75|13678.75|0
1646400100000|2022-03-04 13:21:40|13676.3|13676.3|13675.36|13675.36|13676.3|13676.3|13675.36|13675.36|0
1646400110000|2022-03-04 13:21:50|13672.61|13672.61|13672.61|13672.61|13672.61|13672.61|13672.61|13672.61|0
1646400130000|2022-03-04 13:22:10|13672.17|13672.17|13672.17|13672.17|13672.17|13672.17|13672.17|13672.17|0
1646400140000|2022-03-04 13:22:20|13674.62|13674.62|13674.62|13674.62|13674.62|13674.62|13674.62|13674.62|0
1646400150000|2022-03-04 13:22:30|13675.18|13675.18|13675.18|13675.18|13675.18|13675.18|13675.18|13675.18|0
1646400180000|2022-03-04 13:23:00|13673.25|13673.25|13673.25|13673.25|13673.25|13673.25|13673.25|13673.25|0
1646400230000|2022-03-04 13:23:50|13672.43|13672.43|13667.66|13667.66|13673.25|13673.25|13667.66|13667.66|0
1646400240000|2022-03-04 13:24:00|13665.72|13665.72|13656.34|13656.34|13665.72|13665.72|13656.34|13656.34|0
1646400260000|2022-03-04 13:24:20|13654.45|13654.45|13653.51|13653.51|13654.45|13654.45|13653.51|13653.51|0
1646400270000|2022-03-04 13:24:30|13653.04|13653.04|13653.04|13653.04|13653.04|13653.04|13653.04|13653.04|0
1646400300000|2022-03-04 13:25:00|13653.24|13653.24|13654.65|13654.65|13654.65|13654.65|13651.81|13651.81|0
1646400310000|2022-03-04 13:25:10|13653.84|13653.84|13646.67|13646.67|13655.27|13655.27|13645.75|13645.75|0
1646400320000|2022-03-04 13:25:20|13649.37|13649.37|13649.57|13649.57|13649.57|13649.57|13649.37|13649.37|0
1646400330000|2022-03-04 13:25:30|13651.56|13651.56|13653.79|13653.79|13653.79|13653.79|13651.56|13651.56|0
1646400340000|2022-03-04 13:25:40|13654.73|13654.73|13655.2|13655.2|13655.2|13655.2|13654.73|13654.73|0
1646400350000|2022-03-04 13:25:50|13656.63|13656.63|13656.63|13656.63|13656.63|13656.63|13656.63|13656.63|0
1646400360000|2022-03-04 13:26:00|13658.27|13658.27|13660.41|13660.41|13660.41|13660.41|13658.27|13658.27|0
1646400370000|2022-03-04 13:26:10|13661.33|13661.33|13665.67|13665.67|13665.67|13665.67|13661.33|13661.33|0
1646400390000|2022-03-04 13:26:30|13667.1|13667.1|13667.1|13667.1|13667.1|13667.1|13667.1|13667.1|0
1646400400000|2022-03-04 13:26:40|13668.13|13668.13|13668.13|13668.13|13668.13|13668.13|13668.13|13668.13|0
1646400410000|2022-03-04 13:26:50|13668.95|13668.95|13668.13|13668.13|13668.95|13668.95|13668.13|13668.13|0
1646400480000|2022-03-04 13:28:00|13668.95|13668.95|13682.27|13682.27|13682.27|13682.27|13668.95|13668.95|0
1646400490000|2022-03-04 13:28:10|13682.73|13682.73|13682.73|13682.73|13682.73|13682.73|13682.73|13682.73|0
1646400510000|2022-03-04 13:28:30|13681.91|13681.91|13681.92|13681.92|13682.38|13682.38|13681.44|13681.44|0
1646400540000|2022-03-04 13:29:00|13681.11|13681.11|13680.65|13680.65|13681.11|13681.11|13680.65|13680.65|0
1646400550000|2022-03-04 13:29:10|13681.21|13681.21|13681.21|13681.21|13681.21|13681.21|13681.21|13681.21|0
1646400560000|2022-03-04 13:29:20|13683.03|13683.03|13683.03|13683.03|13683.03|13683.03|13683.03|13683.03|0
1646400570000|2022-03-04 13:29:30|13684.67|13684.67|13681.75|13681.75|13684.67|13684.67|13681.28|13681.28|0
1646400580000|2022-03-04 13:29:40|13683.18|13683.18|13682.36|13682.36|13683.18|13683.18|13682.36|13682.36|0
1646400590000|2022-03-04 13:29:50|13681.97|13681.97|13681.55|13681.55|13681.97|13681.97|13681.55|13681.55|0
1646400600000|2022-03-04 13:30:00|13683.19|13683.19|13677.42|13677.42|13683.19|13683.19|13677.42|13677.42|0
1646400610000|2022-03-04 13:30:10|13678.24|13678.24|13702.26|13702.26|13703.9|13703.9|13678.24|13678.24|0
1646400620000|2022-03-04 13:30:20|13703.08|13703.08|13691.89|13691.89|13704.97|13704.97|13691.89|13691.89|0
1646400630000|2022-03-04 13:30:30|13690.46|13690.46|13686.22|13686.22|13690.46|13690.46|13686.22|13686.22|0
1646400640000|2022-03-04 13:30:40|13685.23|13685.23|13684.76|13684.76|13685.23|13685.23|13684.76|13684.76|0
1646400650000|2022-03-04 13:30:50|13681.07|13681.07|13679.98|13679.98|13683.37|13683.37|13679.98|13679.98|0
1646400660000|2022-03-04 13:31:00|13677.24|13677.24|13677.24|13677.24|13677.24|13677.24|13677.24|13677.24|0
1646400670000|2022-03-04 13:31:10|13678.18|13678.18|13678.18|13678.18|13678.18|13678.18|13678.18|13678.18|0
1646400680000|2022-03-04 13:31:20|13677.51|13677.51|13676.57|13676.57|13677.51|13677.51|13676.57|13676.57|0
1646400690000|2022-03-04 13:31:30|13676.1|13676.1|13674.09|13674.09|13676.1|13676.1|13671.79|13671.79|0
1646400700000|2022-03-04 13:31:40|13672.9|13672.9|13673.1|13673.1|13673.1|13673.1|13672.08|13672.08|0
1646400720000|2022-03-04 13:32:00|13672.65|13672.65|13676.62|13676.62|13676.62|13676.62|13672.65|13672.65|0
1646400730000|2022-03-04 13:32:10|13678.06|13678.06|13682.87|13682.87|13682.87|13682.87|13678.06|13678.06|0
1646400740000|2022-03-04 13:32:20|13684.79|13684.79|13686.37|13686.37|13686.84|13686.84|13683.97|13683.97|0
1646400750000|2022-03-04 13:32:30|13686.78|13686.78|13688.01|13688.01|13688.01|13688.01|13686.78|13686.78|0
1646400760000|2022-03-04 13:32:40|13687.09|13687.09|13687.09|13687.09|13687.09|13687.09|13687.09|13687.09|0
1646400770000|2022-03-04 13:32:50|13687.56|13687.56|13686.13|13686.13|13687.56|13687.56|13686.13|13686.13|0
1646400780000|2022-03-04 13:33:00|13686.95|13686.95|13684.96|13684.96|13686.95|13686.95|13684.49|13684.49|0
1646400790000|2022-03-04 13:33:10|13686.4|13686.4|13686.4|13686.4|13686.4|13686.4|13686.4|13686.4|0
1646400800000|2022-03-04 13:33:20|13688.93|13688.93|13688.93|13688.93|13688.93|13688.93|13688.93|13688.93|0
1646400830000|2022-03-04 13:33:50|13693.24|13693.24|13691.61|13691.61|13693.24|13693.24|13691.61|13691.61|0
1646400840000|2022-03-04 13:34:00|13692.55|13692.55|13692.55|13692.55|13692.55|13692.55|13692.55|13692.55|0
1646400850000|2022-03-04 13:34:10|13693.98|13693.98|13693.98|13693.98|13693.98|13693.98|13693.98|13693.98|0
1646400870000|2022-03-04 13:34:30|13694.46|13694.46|13695.27|13695.27|13695.27|13695.27|13694.46|13694.46|0
1646400880000|2022-03-04 13:34:40|13694.57|13694.57|13694.57|13694.57|13694.57|13694.57|13694.57|13694.57|0
1646400890000|2022-03-04 13:34:50|13693.75|13693.75|13692.52|13692.52|13694.46|13694.46|13692.52|13692.52|0
1646400920000|2022-03-04 13:35:20|13691.33|13691.33|13691.33|13691.33|13691.33|13691.33|13691.33|13691.33|0
1646400930000|2022-03-04 13:35:30|13692.76|13692.76|13692.76|13692.76|13692.76|13692.76|13692.76|13692.76|0
1646400940000|2022-03-04 13:35:40|13695.02|13695.02|13705.85|13705.85|13705.85|13705.85|13695.02|13695.02|0
1646400950000|2022-03-04 13:35:50|13706.79|13706.79|13706.79|13706.79|13706.79|13706.79|13706.79|13706.79|0
1646400960000|2022-03-04 13:36:00|13706.57|13706.57|13706.57|13706.57|13706.57|13706.57|13706.57|13706.57|0
1646400970000|2022-03-04 13:36:10|13712.3|13712.3|13713.22|13713.22|13713.22|13713.22|13712.3|13712.3|0
1646400980000|2022-03-04 13:36:20|13710.35|13710.35|13708.15|13708.15|13710.35|13710.35|13708.15|13708.15|0
1646400990000|2022-03-04 13:36:30|13706.71|13706.71|13706.71|13706.71|13706.71|13706.71|13706.71|13706.71|0
1646401010000|2022-03-04 13:36:50|13705.89|13705.89|13705.89|13705.89|13705.89|13705.89|13705.89|13705.89|0
1646401020000|2022-03-04 13:37:00|13706.71|13706.71|13706.71|13706.71|13706.71|13706.71|13706.71|13706.71|0
1646401030000|2022-03-04 13:37:10|13708.33|13708.33|13709.47|13709.47|13709.47|13709.47|13708.33|13708.33|0
1646401060000|2022-03-04 13:37:40|13709.01|13709.01|13707.25|13707.25|13709.01|13709.01|13707.25|13707.25|0
1646401070000|2022-03-04 13:37:50|13707.7|13707.7|13708.64|13708.64|13708.64|13708.64|13707.7|13707.7|0
1646401080000|2022-03-04 13:38:00|13708.85|13708.85|13710.76|13710.76|13710.76|13710.76|13708.85|13708.85|0
1646401090000|2022-03-04 13:38:10|13706.92|13706.92|13705.05|13705.05|13706.92|13706.92|13705.05|13705.05|0
1646401110000|2022-03-04 13:38:30|13705.86|13705.86|13710.58|13710.58|13710.58|13710.58|13705.86|13705.86|0
1646401150000|2022-03-04 13:39:10|13709.64|13709.64|13709.64|13709.64|13709.64|13709.64|13709.17|13709.17|0
1646401160000|2022-03-04 13:39:20|13708.83|13708.83|13708.83|13708.83|13708.83|13708.83|13708.83|13708.83|0
1646401170000|2022-03-04 13:39:30|13710.46|13710.46|13709.64|13709.64|13710.46|13710.46|13709.64|13709.64|0
1646401180000|2022-03-04 13:39:40|13711.08|13711.08|13711.46|13711.46|13711.46|13711.46|13711.08|13711.08|0
1646401200000|2022-03-04 13:40:00|13713.1|13713.1|13714.53|13714.53|13714.53|13714.53|13713.1|13713.1|0
1646401210000|2022-03-04 13:40:10|13715.35|13715.35|13715.35|13715.35|13715.35|13715.35|13715.35|13715.35|0
1646401220000|2022-03-04 13:40:20|13716.61|13716.61|13717.81|13717.81|13717.81|13717.81|13716.61|13716.61|0
1646401230000|2022-03-04 13:40:30|13718.45|13718.45|13721.32|13721.32|13721.32|13721.32|13718.45|13718.45|0
1646401240000|2022-03-04 13:40:40|13720.85|13720.85|13724.53|13724.53|13724.53|13724.53|13720.85|13720.85|0
1646401250000|2022-03-04 13:40:50|13725.65|13725.65|13723.28|13723.28|13725.65|13725.65|13723.28|13723.28|0
1646401260000|2022-03-04 13:41:00|13722.36|13722.36|13722.36|13722.36|13722.36|13722.36|13722.36|13722.36|0
1646401270000|2022-03-04 13:41:10|13714.37|13714.37|13713.78|13713.78|13714.6|13714.6|13713.78|13713.78|0
1646401280000|2022-03-04 13:41:20|13712.96|13712.96|13707.85|13707.85|13712.96|13712.96|13707.85|13707.85|0
1646401290000|2022-03-04 13:41:30|13704.98|13704.98|13702.11|13702.11|13704.98|13704.98|13702.11|13702.11|0
1646401300000|2022-03-04 13:41:40|13701.89|13701.89|13703.32|13703.32|13703.32|13703.32|13701.89|13701.89|0
1646401320000|2022-03-04 13:42:00|13702.85|13702.85|13694.86|13694.86|13703.32|13703.32|13694.39|13694.39|0
1646401330000|2022-03-04 13:42:10|13693.94|13693.94|13694.41|13694.41|13694.41|13694.41|13693.94|13693.94|0
1646401350000|2022-03-04 13:42:30|13695.36|13695.36|13695.36|13695.36|13695.36|13695.36|13695.36|13695.36|0
1646401360000|2022-03-04 13:42:40|13696.49|13696.49|13697.37|13697.37|13697.37|13697.37|13693.91|13693.91|0
1646401370000|2022-03-04 13:42:50|13694.92|13694.92|13696.36|13696.36|13696.36|13696.36|13694.92|13694.92|0
1646401390000|2022-03-04 13:43:10|13695.9|13695.9|13695.9|13695.9|13695.9|13695.9|13695.9|13695.9|0
1646401400000|2022-03-04 13:43:20|13695.44|13695.44|13695.44|13695.44|13695.44|13695.44|13695.44|13695.44|0
1646401410000|2022-03-04 13:43:30|13696.88|13696.88|13697.5|13697.5|13697.5|13697.5|13696.88|13696.88|0
1646401420000|2022-03-04 13:43:40|13699.95|13699.95|13699.95|13699.95|13699.95|13699.95|13699.95|13699.95|0
1646401430000|2022-03-04 13:43:50|13700.77|13700.77|13700.77|13700.77|13700.77|13700.77|13700.77|13700.77|0
1646401440000|2022-03-04 13:44:00|13701.56|13701.56|13701.04|13701.04|13701.98|13701.98|13698.69|13698.69|0
1646401460000|2022-03-04 13:44:20|13702.47|13702.47|13703.91|13703.91|13703.91|13703.91|13702.47|13702.47|0
1646401470000|2022-03-04 13:44:30|13705.34|13705.34|13705.34|13705.34|13705.34|13705.34|13705.34|13705.34|0
1646401510000|2022-03-04 13:45:10|13703.91|13703.91|13703.91|13703.91|13703.91|13703.91|13703.91|13703.91|0
1646401520000|2022-03-04 13:45:20|13704.38|13704.38|13704.52|13704.52|13704.99|13704.99|13703.35|13703.35|0
1646401530000|2022-03-04 13:45:30|13705.95|13705.95|13705.95|13705.95|13705.95|13705.95|13705.95|13705.95|0
1646401550000|2022-03-04 13:45:50|13706.89|13706.89|13706.89|13706.89|13706.89|13706.89|13706.89|13706.89|0
1646401560000|2022-03-04 13:46:00|13705.7|13705.7|13703.47|13703.47|13705.7|13705.7|13703.47|13703.47|0
1646401580000|2022-03-04 13:46:20|13702.65|13702.65|13703.12|13703.12|13703.12|13703.12|13702.65|13702.65|0
1646401600000|2022-03-04 13:46:40|13701.74|13701.74|13701.74|13701.74|13701.74|13701.74|13701.74|13701.74|0
1646401620000|2022-03-04 13:47:00|13700.92|13700.92|13700.92|13700.92|13700.92|13700.92|13700.92|13700.92|0
1646401630000|2022-03-04 13:47:10|13705.39|13705.39|13705.39|13705.39|13705.39|13705.39|13705.39|13705.39|0
1646401650000|2022-03-04 13:47:30|13704.48|13704.48|13704.48|13704.48|13704.48|13704.48|13704.48|13704.48|0
1646401670000|2022-03-04 13:47:50|13694.44|13694.44|13683.66|13683.66|13694.44|13694.44|13682.22|13682.22|0
1646401680000|2022-03-04 13:48:00|13683.2|13683.2|13683.91|13683.91|13683.91|13683.91|13681.56|13681.56|0
1646401690000|2022-03-04 13:48:10|13686.37|13686.37|13687.33|13687.33|13687.33|13687.33|13686.37|13686.37|0
1646401730000|2022-03-04 13:48:50|13689.16|13689.16|13689.16|13689.16|13689.16|13689.16|13689.16|13689.16|0
1646401740000|2022-03-04 13:49:00|13688.24|13688.24|13688.24|13688.24|13688.24|13688.24|13688.24|13688.24|0
1646401750000|2022-03-04 13:49:10|13690.28|13690.28|13690.28|13690.28|13690.28|13690.28|13690.28|13690.28|0
1646401760000|2022-03-04 13:49:20|13689.81|13689.81|13690.75|13690.75|13690.75|13690.75|13689.81|13689.81|0
1646401770000|2022-03-04 13:49:30|13691.56|13691.56|13691.56|13691.56|13691.56|13691.56|13691.56|13691.56|0
1646401800000|2022-03-04 13:50:00|13685.61|13685.61|13686.96|13686.96|13686.96|13686.96|13685.61|13685.61|0
1646401810000|2022-03-04 13:50:10|13685.33|13685.33|13684.51|13684.51|13685.33|13685.33|13684.51|13684.51|0
1646401820000|2022-03-04 13:50:20|13687.38|13687.38|13687.38|13687.38|13687.38|13687.38|13687.38|13687.38|0
1646401840000|2022-03-04 13:50:40|13689.83|13689.83|13689.02|13689.02|13689.83|13689.83|13689.02|13689.02|0
1646401860000|2022-03-04 13:51:00|13690.45|13690.45|13690.92|13690.92|13690.92|13690.92|13690.45|13690.45|0
1646401890000|2022-03-04 13:51:30|13691.38|13691.38|13691.38|13691.38|13691.38|13691.38|13691.38|13691.38|0
1646401910000|2022-03-04 13:51:50|13693.21|13693.21|13694.15|13694.15|13694.15|13694.15|13693.21|13693.21|0
1646401920000|2022-03-04 13:52:00|13693.95|13693.95|13694.42|13694.42|13694.42|13694.42|13693.95|13693.95|0
1646401930000|2022-03-04 13:52:10|13695.34|13695.34|13695.34|13695.34|13695.34|13695.34|13695.34|13695.34|0
1646401950000|2022-03-04 13:52:30|13698.99|13698.99|13702.26|13702.26|13702.26|13702.26|13698.99|13698.99|0
1646401960000|2022-03-04 13:52:40|13709.25|13709.25|13709.93|13709.93|13709.93|13709.93|13709.25|13709.25|0
1646401980000|2022-03-04 13:53:00|13710.4|13710.4|13714.16|13714.16|13714.16|13714.16|13710.4|13710.4|0
1646402000000|2022-03-04 13:53:20|13716.9|13716.9|13716.9|13716.9|13716.9|13716.9|13716.9|13716.9|0
1646402010000|2022-03-04 13:53:30|13716.08|13716.08|13714.43|13714.43|13716.08|13716.08|13714.23|13714.23|0
1646402020000|2022-03-04 13:53:40|13713.16|13713.16|13713.16|13713.16|13713.16|13713.16|13713.16|13713.16|0
1646402030000|2022-03-04 13:53:50|13712.96|13712.96|13713.9|13713.9|13713.9|13713.9|13712.96|13712.96|0
1646402040000|2022-03-04 13:54:00|13714.71|13714.71|13714.24|13714.24|13714.71|13714.71|13714.24|13714.24|0
1646402050000|2022-03-04 13:54:10|13716.99|13716.99|13716.99|13716.99|13716.99|13716.99|13716.99|13716.99|0
1646402070000|2022-03-04 13:54:30|13715.55|13715.55|13718.42|13718.42|13718.42|13718.42|13715.55|13715.55|0
1646402100000|2022-03-04 13:55:00|13717.73|13717.73|13715.21|13715.21|13717.73|13717.73|13715.21|13715.21|0
1646402110000|2022-03-04 13:55:10|13714.4|13714.4|13713.45|13713.45|13714.4|13714.4|13713.45|13713.45|0
1646402130000|2022-03-04 13:55:30|13712.02|13712.02|13712.84|13712.84|13712.84|13712.84|13712.02|13712.02|0
1646402140000|2022-03-04 13:55:40|13713.31|13713.31|13713.31|13713.31|13713.31|13713.31|13713.31|13713.31|0
1646402150000|2022-03-04 13:55:50|13713.78|13713.78|13712.12|13712.12|13713.78|13713.78|13712.12|13712.12|0
1646402160000|2022-03-04 13:56:00|13712.58|13712.58|13714.21|13714.21|13714.21|13714.21|13712.58|13712.58|0
1646402170000|2022-03-04 13:56:10|13714.62|13714.62|13713.71|13713.71|13714.62|13714.62|13713.71|13713.71|0
1646402190000|2022-03-04 13:56:30|13712.8|13712.8|13712.8|13712.8|13712.8|13712.8|13712.8|13712.8|0
1646402200000|2022-03-04 13:56:40|13712.24|13712.24|13712.24|13712.24|13712.24|13712.24|13712.24|13712.24|0
1646402210000|2022-03-04 13:56:50|13712.71|13712.71|13712.71|13712.71|13712.71|13712.71|13712.71|13712.71|0
1646402220000|2022-03-04 13:57:00|13711.79|13711.79|13713.62|13713.62|13713.62|13713.62|13711.79|13711.79|0
1646402230000|2022-03-04 13:57:10|13712.8|13712.8|13712.8|13712.8|13712.8|13712.8|13712.8|13712.8|0
1646402260000|2022-03-04 13:57:40|13710.97|13710.97|13710.97|13710.97|13710.97|13710.97|13710.97|13710.97|0
1646402270000|2022-03-04 13:57:50|13711.79|13711.79|13711.79|13711.79|13711.79|13711.79|13711.79|13711.79|0
1646402280000|2022-03-04 13:58:00|13711|13711|13711|13711|13711|13711|13711|13711|0
1646402290000|2022-03-04 13:58:10|13709.36|13709.36|13708.41|13708.41|13709.36|13709.36|13708.41|13708.41|0
1646402330000|2022-03-04 13:58:50|13709.83|13709.83|13710.79|13710.79|13710.79|13710.79|13709.36|13709.36|0
1646402340000|2022-03-04 13:59:00|13712.62|13712.62|13713.44|13713.44|13713.44|13713.44|13712.62|13712.62|0
1646402350000|2022-03-04 13:59:10|13713.91|13713.91|13713.09|13713.09|13713.91|13713.91|13713.09|13713.09|0
1646402360000|2022-03-04 13:59:20|13714.5|13714.5|13713.07|13713.07|13714.5|13714.5|13713.07|13713.07|0
1646402370000|2022-03-04 13:59:30|13713.89|13713.89|13713.89|13713.89|13713.89|13713.89|13713.89|13713.89|0
1646402380000|2022-03-04 13:59:40|13714.28|13714.28|13720.52|13720.52|13720.52|13720.52|13714.28|13714.28|0
1646402390000|2022-03-04 13:59:50|13720.73|13720.73|13725.01|13725.01|13725.01|13725.01|13720.73|13720.73|0
1646402410000|2022-03-04 14:00:10|13726.45|13726.45|13726.45|13726.45|13726.45|13726.45|13726.45|13726.45|0
1646402420000|2022-03-04 14:00:20|13727.39|13727.39|13732.24|13732.24|13732.24|13732.24|13727.39|13727.39|0
1646402430000|2022-03-04 14:00:30|13734.59|13734.59|13736.23|13736.23|13736.23|13736.23|13734.59|13734.59|0
1646402440000|2022-03-04 14:00:40|13735.41|13735.41|13734|13734|13735.41|13735.41|13734|13734|0
1646402460000|2022-03-04 14:01:00|13735.11|13735.11|13739.69|13739.69|13739.69|13739.69|13735.11|13735.11|0
1646402470000|2022-03-04 14:01:10|13741.1|13741.1|13736.82|13736.82|13741.1|13741.1|13736.82|13736.82|0
1646402490000|2022-03-04 14:01:30|13734.99|13734.99|13735.91|13735.91|13737.74|13737.74|13734.99|13734.99|0
1646402510000|2022-03-04 14:01:50|13738.36|13738.36|13738.36|13738.36|13738.36|13738.36|13738.36|13738.36|0
1646402520000|2022-03-04 14:02:00|13738.92|13738.92|13743.61|13743.61|13745.02|13745.02|13738.92|13738.92|0
1646402530000|2022-03-04 14:02:10|13745.87|13745.87|13745.87|13745.87|13745.87|13745.87|13745.87|13745.87|0
1646402600000|2022-03-04 14:03:20|13743.78|13743.78|13742.27|13742.27|13743.8|13743.8|13742.27|13742.27|0
1646402610000|2022-03-04 14:03:30|13741.8|13741.8|13738.46|13738.46|13741.8|13741.8|13737.02|13737.02|0
1646402620000|2022-03-04 14:03:40|13737.98|13737.98|13745.61|13745.61|13745.61|13745.61|13737.98|13737.98|0
1646402630000|2022-03-04 14:03:50|13745.8|13745.8|13745.8|13745.8|13745.8|13745.8|13745.8|13745.8|0
1646402640000|2022-03-04 14:04:00|13747.63|13747.63|13747.63|13747.63|13747.63|13747.63|13747.63|13747.63|0
1646402650000|2022-03-04 14:04:10|13746.82|13746.82|13746|13746|13746.82|13746.82|13746|13746|0
1646402660000|2022-03-04 14:04:20|13747.43|13747.43|13747.43|13747.43|13747.43|13747.43|13747.43|13747.43|0
1646402680000|2022-03-04 14:04:40|13748.55|13748.55|13749.24|13749.24|13749.24|13749.24|13747.16|13747.16|0
1646402690000|2022-03-04 14:04:50|13744.94|13744.94|13744.94|13744.94|13744.94|13744.94|13744.94|13744.94|0
1646402720000|2022-03-04 14:05:20|13745.54|13745.54|13745.54|13745.54|13745.54|13745.54|13745.54|13745.54|0
1646402730000|2022-03-04 14:05:30|13743.9|13743.9|13743.9|13743.9|13743.9|13743.9|13743.9|13743.9|0
1646402740000|2022-03-04 14:05:40|13741.87|13741.87|13743.81|13743.81|13744.74|13744.74|13741.87|13741.87|0
1646402760000|2022-03-04 14:06:00|13743.4|13743.4|13743.1|13743.1|13743.4|13743.4|13742.29|13742.29|0
1646402770000|2022-03-04 14:06:10|13743.92|13743.92|13744.39|13744.39|13744.39|13744.39|13743.92|13743.92|0
1646402790000|2022-03-04 14:06:30|13743.83|13743.83|13740.68|13740.68|13743.83|13743.83|13740.68|13740.68|0
1646402810000|2022-03-04 14:06:50|13732.08|13732.08|13731.26|13731.26|13732.08|13732.08|13731.26|13731.26|0
1646402820000|2022-03-04 14:07:00|13730.44|13730.44|13728.71|13728.71|13730.44|13730.44|13727.89|13727.89|0
1646402830000|2022-03-04 14:07:10|13729.53|13729.53|13729.53|13729.53|13729.53|13729.53|13729.53|13729.53|0
1646402850000|2022-03-04 14:07:30|13729.12|13729.12|13729.12|13729.12|13729.12|13729.12|13729.12|13729.12|0
1646402860000|2022-03-04 14:07:40|13728|13728|13728.92|13728.92|13728.92|13728.92|13728|13728|0
1646402870000|2022-03-04 14:07:50|13727.03|13727.03|13727.5|13727.5|13728.86|13728.86|13727.03|13727.03|0
1646402900000|2022-03-04 14:08:20|13727.03|13727.03|13727.03|13727.03|13727.03|13727.03|13727.03|13727.03|0
1646402910000|2022-03-04 14:08:30|13728.86|13728.86|13729.08|13729.08|13729.08|13729.08|13728.86|13728.86|0
1646402920000|2022-03-04 14:08:40|13730.91|13730.91|13730.91|13730.91|13730.91|13730.91|13730.91|13730.91|0
1646402930000|2022-03-04 14:08:50|13730.24|13730.24|13728.41|13728.41|13730.24|13730.24|13728.41|13728.41|0
1646402940000|2022-03-04 14:09:00|13727.49|13727.49|13727.49|13727.49|13727.49|13727.49|13727.49|13727.49|0
1646402950000|2022-03-04 14:09:10|13725.67|13725.67|13725.67|13725.67|13725.67|13725.67|13725.67|13725.67|0
1646402980000|2022-03-04 14:09:40|13724.23|13724.23|13708.86|13708.86|13724.23|13724.23|13708.86|13708.86|0
1646402990000|2022-03-04 14:09:50|13707.95|13707.95|13703.09|13703.09|13707.95|13707.95|13703.09|13703.09|0
1646403000000|2022-03-04 14:10:00|13702.67|13702.67|13702.47|13702.47|13702.67|13702.67|13702.47|13702.47|0
1646403010000|2022-03-04 14:10:10|13700.59|13700.59|13700.59|13700.59|13700.59|13700.59|13700.59|13700.59|0
1646403020000|2022-03-04 14:10:20|13701.53|13701.53|13697.25|13697.25|13701.53|13701.53|13697.25|13697.25|0
1646403030000|2022-03-04 14:10:30|13697.72|13697.72|13698.95|13698.95|13698.95|13698.95|13696.08|13696.08|0
1646403040000|2022-03-04 14:10:40|13698.48|13698.48|13698.48|13698.48|13698.48|13698.48|13698.48|13698.48|0
1646403050000|2022-03-04 14:10:50|13697.29|13697.29|13697.68|13697.68|13697.68|13697.68|13697.29|13697.29|0
1646403060000|2022-03-04 14:11:00|13698.24|13698.24|13698.24|13698.24|13698.24|13698.24|13698.24|13698.24|0
1646403070000|2022-03-04 14:11:10|13699.88|13699.88|13698.24|13698.24|13699.88|13699.88|13698.24|13698.24|0
1646403080000|2022-03-04 14:11:20|13699.06|13699.06|13699.06|13699.06|13699.06|13699.06|13699.06|13699.06|0
1646403090000|2022-03-04 14:11:30|13697.63|13697.63|13699.06|13699.06|13699.06|13699.06|13697.63|13697.63|0
1646403100000|2022-03-04 14:11:40|13699.85|13699.85|13699.66|13699.66|13699.85|13699.85|13698.03|13698.03|0
1646403110000|2022-03-04 14:11:50|13699.46|13699.46|13704.7|13704.7|13704.7|13704.7|13699.46|13699.46|0
1646403150000|2022-03-04 14:12:30|13700.4|13700.4|13700.4|13700.4|13700.4|13700.4|13700.4|13700.4|0
1646403160000|2022-03-04 14:12:40|13703.47|13703.47|13708.42|13708.42|13708.42|13708.42|13703.47|13703.47|0
1646403170000|2022-03-04 14:12:50|13708.82|13708.82|13708.62|13708.62|13709.44|13709.44|13708.62|13708.62|0
1646403180000|2022-03-04 14:13:00|13710.05|13710.05|13711.49|13711.49|13711.49|13711.49|13710.05|13710.05|0
1646403190000|2022-03-04 14:13:10|13714.36|13714.36|13716.31|13716.31|13716.31|13716.31|13714.36|13714.36|0
1646403200000|2022-03-04 14:13:20|13716.72|13716.72|13720.54|13720.54|13720.54|13720.54|13716.72|13716.72|0
1646403210000|2022-03-04 14:13:30|13721.36|13721.36|13723.79|13723.79|13725.22|13725.22|13721.36|13721.36|0
1646403230000|2022-03-04 14:13:50|13725.22|13725.22|13728.88|13728.88|13728.88|13728.88|13725.22|13725.22|0
1646403240000|2022-03-04 14:14:00|13728.06|13728.06|13728.06|13728.06|13728.06|13728.06|13728.06|13728.06|0
1646403250000|2022-03-04 14:14:10|13728.47|13728.47|13728.47|13728.47|13728.47|13728.47|13728.47|13728.47|0
1646403260000|2022-03-04 14:14:20|13727.56|13727.56|13727.08|13727.08|13727.56|13727.56|13727.08|13727.08|0
1646403270000|2022-03-04 14:14:30|13727.88|13727.88|13724.23|13724.23|13727.88|13727.88|13724.23|13724.23|0
1646403280000|2022-03-04 14:14:40|13723.63|13723.63|13723.03|13723.03|13723.63|13723.63|13723.03|13723.03|0
1646403300000|2022-03-04 14:15:00|13723.98|13723.98|13723.16|13723.16|13723.98|13723.98|13723.16|13723.16|0
1646403310000|2022-03-04 14:15:10|13723.36|13723.36|13721.95|13721.95|13723.36|13723.36|13721.95|13721.95|0
1646403320000|2022-03-04 14:15:20|13722.94|13722.94|13724.99|13724.99|13724.99|13724.99|13722.94|13722.94|0
1646403330000|2022-03-04 14:15:30|13725.93|13725.93|13734.23|13734.23|13735.14|13735.14|13725.93|13725.93|0
1646403340000|2022-03-04 14:15:40|13735.14|13735.14|13735.14|13735.14|13735.14|13735.14|13735.14|13735.14|0
1646403350000|2022-03-04 14:15:50|13737.43|13737.43|13737.43|13737.43|13737.43|13737.43|13737.43|13737.43|0
1646403360000|2022-03-04 14:16:00|13736.52|13736.52|13736.98|13736.98|13736.98|13736.98|13736.52|13736.52|0
1646403380000|2022-03-04 14:16:20|13737.53|13737.53|13737.53|13737.53|13737.53|13737.53|13737.53|13737.53|0
1646403390000|2022-03-04 14:16:30|13736.94|13736.94|13739.69|13739.69|13739.69|13739.69|13736.94|13736.94|0
1646403400000|2022-03-04 14:16:40|13742.19|13742.19|13743.9|13743.9|13744.81|13744.81|13742.19|13742.19|0
1646403420000|2022-03-04 14:17:00|13744.57|13744.57|13747.89|13747.89|13747.89|13747.89|13744.57|13744.57|0
1646403440000|2022-03-04 14:17:20|13748.36|13748.36|13748.82|13748.82|13748.82|13748.82|13748.36|13748.36|0
1646403460000|2022-03-04 14:17:40|13749.21|13749.21|13749.21|13749.21|13749.21|13749.21|13749.21|13749.21|0
1646403490000|2022-03-04 14:18:10|13748.4|13748.4|13748.4|13748.4|13748.4|13748.4|13748.4|13748.4|0
1646403500000|2022-03-04 14:18:20|13747.45|13747.45|13746.57|13746.57|13749.28|13749.28|13746.57|13746.57|0
1646403510000|2022-03-04 14:18:30|13747.02|13747.02|13747.02|13747.02|13747.02|13747.02|13747.02|13747.02|0
1646403550000|2022-03-04 14:19:10|13745.13|13745.13|13745.59|13745.59|13745.59|13745.59|13744.47|13744.47|0
1646403580000|2022-03-04 14:19:40|13746.15|13746.15|13747.29|13747.29|13747.29|13747.29|13746.15|13746.15|0
1646403600000|2022-03-04 14:20:00|13747.09|13747.09|13747.09|13747.09|13747.09|13747.09|13747.09|13747.09|0
1646403610000|2022-03-04 14:20:10|13751.07|13751.07|13751.89|13751.89|13751.89|13751.89|13751.07|13751.07|0
1646403620000|2022-03-04 14:20:20|13753.32|13753.32|13751.89|13751.89|13753.32|13753.32|13751.89|13751.89|0
1646403630000|2022-03-04 14:20:30|13753.52|13753.52|13753.32|13753.32|13753.52|13753.52|13753.32|13753.32|0
1646403640000|2022-03-04 14:20:40|13752.5|13752.5|13757.37|13757.37|13757.84|13757.84|13752.5|13752.5|0
1646403660000|2022-03-04 14:21:00|13759.05|13759.05|13767.64|13767.64|13767.64|13767.64|13759.05|13759.05|0
1646403690000|2022-03-04 14:21:30|13769.47|13769.47|13769.47|13769.47|13769.47|13769.47|13769.47|13769.47|0
1646403700000|2022-03-04 14:21:40|13769.93|13769.93|13769.93|13769.93|13769.93|13769.93|13769.93|13769.93|0
1646403720000|2022-03-04 14:22:00|13769.11|13769.11|13766.86|13766.86|13769.11|13769.11|13766.86|13766.86|0
1646403730000|2022-03-04 14:22:10|13765.43|13765.43|13764.81|13764.81|13765.43|13765.43|13764.61|13764.61|0
1646403740000|2022-03-04 14:22:20|13764|13764|13764.22|13764.22|13764.22|13764.22|13764|13764|0
1646403750000|2022-03-04 14:22:30|13763.75|13763.75|13763.75|13763.75|13763.75|13763.75|13763.75|13763.75|0
1646403760000|2022-03-04 14:22:40|13764.57|13764.57|13765.78|13765.78|13765.78|13765.78|13764.57|13764.57|0
1646403770000|2022-03-04 14:22:50|13766.6|13766.6|13768.16|13768.16|13768.16|13768.16|13766.6|13766.6|0
1646403780000|2022-03-04 14:23:00|13768.72|13768.72|13768.72|13768.72|13768.72|13768.72|13768.72|13768.72|0
1646403790000|2022-03-04 14:23:10|13773.02|13773.02|13773.49|13773.49|13773.49|13773.49|13773.02|13773.02|0
1646403800000|2022-03-04 14:23:20|13773.02|13773.02|13770.47|13770.47|13773.02|13773.02|13770.47|13770.47|0
1646403810000|2022-03-04 14:23:30|13770.94|13770.94|13770.94|13770.94|13770.94|13770.94|13770.94|13770.94|0
1646403820000|2022-03-04 14:23:40|13770.47|13770.47|13770.47|13770.47|13770.47|13770.47|13770.47|13770.47|0
1646403840000|2022-03-04 14:24:00|13770|13770|13770|13770|13770|13770|13770|13770|0
1646403850000|2022-03-04 14:24:10|13770.47|13770.47|13770.47|13770.47|13770.47|13770.47|13770.47|13770.47|0
1646403880000|2022-03-04 14:24:40|13770.01|13770.01|13771.48|13771.48|13771.48|13771.48|13770.01|13770.01|0
1646403890000|2022-03-04 14:24:50|13770.92|13770.92|13770|13770|13770.92|13770.92|13770|13770|0
1646403900000|2022-03-04 14:25:00|13769.53|13769.53|13762.26|13762.26|13769.53|13769.53|13762.26|13762.26|0
1646403910000|2022-03-04 14:25:10|13761.79|13761.79|13752.98|13752.98|13761.79|13761.79|13752.98|13752.98|0
1646403920000|2022-03-04 14:25:20|13752.57|13752.57|13752.57|13752.57|13752.57|13752.57|13752.57|13752.57|0
1646403930000|2022-03-04 14:25:30|13752.1|13752.1|13752.1|13752.1|13752.1|13752.1|13752.1|13752.1|0
1646403940000|2022-03-04 14:25:40|13751.28|13751.28|13746.18|13746.18|13751.28|13751.28|13746.18|13746.18|0
1646403960000|2022-03-04 14:26:00|13747.6|13747.6|13747.84|13747.84|13747.84|13747.84|13746.93|13746.93|0
1646403970000|2022-03-04 14:26:10|13749.48|13749.48|13749.86|13749.86|13750.42|13750.42|13749.48|13749.48|0
1646403980000|2022-03-04 14:26:20|13751.29|13751.29|13751.29|13751.29|13751.29|13751.29|13751.29|13751.29|0
1646403990000|2022-03-04 14:26:30|13749.39|13749.39|13750.3|13750.3|13750.3|13750.3|13749.39|13749.39|0
1646404010000|2022-03-04 14:26:50|13749.91|13749.91|13752|13752|13752|13752|13749.91|13749.91|0
1646404020000|2022-03-04 14:27:00|13753.43|13753.43|13753.43|13753.43|13753.43|13753.43|13753.43|13753.43|0
1646404040000|2022-03-04 14:27:20|13756.16|13756.16|13753.9|13753.9|13756.16|13756.16|13753.9|13753.9|0
1646404060000|2022-03-04 14:27:40|13754.11|13754.11|13754.11|13754.11|13754.11|13754.11|13754.11|13754.11|0
1646404080000|2022-03-04 14:28:00|13755.1|13755.1|13757.71|13757.71|13757.71|13757.71|13755.1|13755.1|0
1646404100000|2022-03-04 14:28:20|13756.89|13756.89|13756.89|13756.89|13756.89|13756.89|13756.89|13756.89|0
1646404110000|2022-03-04 14:28:30|13757.35|13757.35|13757.35|13757.35|13757.35|13757.35|13757.35|13757.35|0
1646404130000|2022-03-04 14:28:50|13755.85|13755.85|13751.07|13751.07|13755.85|13755.85|13751.07|13751.07|0
1646404140000|2022-03-04 14:29:00|13748.2|13748.2|13742.99|13742.99|13748.2|13748.2|13742.99|13742.99|0
1646404160000|2022-03-04 14:29:20|13744.43|13744.43|13744.43|13744.43|13744.43|13744.43|13744.43|13744.43|0
1646404180000|2022-03-04 14:29:40|13746.06|13746.06|13746.06|13746.06|13746.53|13746.53|13746.06|13746.06|0
1646404200000|2022-03-04 14:30:00|13746.62|13746.62|13757.11|13757.11|13758.93|13758.93|13746.62|13746.62|0
1646404210000|2022-03-04 14:30:10|13759.48|13759.48|13767.9|13767.9|13768.39|13768.39|13759.33|13759.33|0
1646404220000|2022-03-04 14:30:20|13767.45|13767.45|13761.71|13761.71|13767.9|13767.9|13761.71|13761.71|0
1646404230000|2022-03-04 14:30:30|13760.67|13760.67|13755.47|13755.47|13760.67|13760.67|13755.47|13755.47|0
1646404240000|2022-03-04 14:30:40|13755|13755|13755|13755|13755|13755|13755|13755|0
1646404250000|2022-03-04 14:30:50|13755.82|13755.82|13753.27|13753.27|13755.82|13755.82|13753.27|13753.27|0
1646404260000|2022-03-04 14:31:00|13754.9|13754.9|13754.9|13754.9|13754.9|13754.9|13754.9|13754.9|0
1646404270000|2022-03-04 14:31:10|13754.08|13754.08|13750.46|13750.46|13754.08|13754.08|13750.46|13750.46|0
1646404280000|2022-03-04 14:31:20|13749.64|13749.64|13747.21|13747.21|13749.64|13749.64|13747.21|13747.21|0
1646404290000|2022-03-04 14:31:30|13747.68|13747.68|13747.68|13747.68|13747.68|13747.68|13747.68|13747.68|0
1646404310000|2022-03-04 14:31:50|13742.66|13742.66|13742.66|13742.66|13742.66|13742.66|13742.66|13742.66|0
1646404320000|2022-03-04 14:32:00|13741.23|13741.23|13740.65|13740.65|13741.47|13741.47|13738.2|13738.2|0
1646404340000|2022-03-04 14:32:20|13736.99|13736.99|13736.99|13736.99|13736.99|13736.99|13736.99|13736.99|0
1646404350000|2022-03-04 14:32:30|13738.38|13738.38|13737.09|13737.09|13738.38|13738.38|13736.62|13736.62|0
1646404360000|2022-03-04 14:32:40|13738.53|13738.53|13738.53|13738.53|13738.53|13738.53|13738.53|13738.53|0
1646404370000|2022-03-04 14:32:50|13737.09|13737.09|13731.69|13731.69|13737.09|13737.09|13731.69|13731.69|0
1646404380000|2022-03-04 14:33:00|13728.9|13728.9|13726.28|13726.28|13728.9|13728.9|13726.16|13726.16|0
1646404390000|2022-03-04 14:33:10|13725.47|13725.47|13726.46|13726.46|13726.46|13726.46|13725.47|13725.47|0
1646404400000|2022-03-04 14:33:20|13721.83|13721.83|13721.77|13721.77|13723.61|13723.61|13721.77|13721.77|0
1646404410000|2022-03-04 14:33:30|13719.94|13719.94|13705.14|13705.14|13719.94|13719.94|13704.2|13704.2|0
1646404420000|2022-03-04 14:33:40|13708.01|13708.01|13705.4|13705.4|13708.01|13708.01|13705.4|13705.4|0
1646404430000|2022-03-04 14:33:50|13705.88|13705.88|13705.88|13705.88|13705.88|13705.88|13705.88|13705.88|0
1646404440000|2022-03-04 14:34:00|13708.43|13708.43|13720.24|13720.24|13720.24|13720.24|13708.43|13708.43|0
1646404450000|2022-03-04 14:34:10|13720.71|13720.71|13720.71|13720.71|13720.71|13720.71|13720.71|13720.71|0
1646404460000|2022-03-04 14:34:20|13719.9|13719.9|13724.23|13724.23|13724.23|13724.23|13719.9|13719.9|0
1646404470000|2022-03-04 14:34:30|13724.7|13724.7|13727.74|13727.74|13729.15|13729.15|13724.7|13724.7|0
1646404480000|2022-03-04 14:34:40|13727.27|13727.27|13728.05|13728.05|13728.05|13728.05|13724.32|13724.32|0
1646404490000|2022-03-04 14:34:50|13727.85|13727.85|13730.15|13730.15|13730.15|13730.15|13727.85|13727.85|0
1646404500000|2022-03-04 14:35:00|13728.71|13728.71|13726.95|13726.95|13728.71|13728.71|13726.95|13726.95|0
1646404510000|2022-03-04 14:35:10|13726.01|13726.01|13731.69|13731.69|13732.15|13732.15|13726.01|13726.01|0
1646404530000|2022-03-04 14:35:30|13730.87|13730.87|13730.87|13730.87|13730.87|13730.87|13730.87|13730.87|0
1646404550000|2022-03-04 14:35:50|13732.76|13732.76|13732.76|13732.76|13732.76|13732.76|13732.76|13732.76|0
1646404560000|2022-03-04 14:36:00|13735.5|13735.5|13737.13|13737.13|13737.13|13737.13|13735.5|13735.5|0
1646404570000|2022-03-04 14:36:10|13738.92|13738.92|13746.21|13746.21|13746.21|13746.21|13738.92|13738.92|0
1646404580000|2022-03-04 14:36:20|13746.67|13746.67|13751.68|13751.68|13751.68|13751.68|13746.67|13746.67|0
1646404600000|2022-03-04 14:36:40|13752.3|13752.3|13753.74|13753.74|13753.74|13753.74|13752.3|13752.3|0
1646404610000|2022-03-04 14:36:50|13754.21|13754.21|13759.06|13759.06|13759.06|13759.06|13754.21|13754.21|0
1646404620000|2022-03-04 14:37:00|13759.53|13759.53|13762.49|13762.49|13762.49|13762.49|13759.53|13759.53|0
1646404630000|2022-03-04 14:37:10|13763.32|13763.32|13763.52|13763.52|13763.52|13763.52|13763.32|13763.32|0
1646404640000|2022-03-04 14:37:20|13764.46|13764.46|13765.84|13765.84|13765.84|13765.84|13764.46|13764.46|0
1646404650000|2022-03-04 14:37:30|13766.04|13766.04|13772.06|13772.06|13772.06|13772.06|13766.04|13766.04|0
1646404660000|2022-03-04 14:37:40|13771.59|13771.59|13771.59|13771.59|13771.59|13771.59|13771.59|13771.59|0
1646404670000|2022-03-04 14:37:50|13771.13|13771.13|13761|13761|13771.13|13771.13|13760.05|13760.05|0
1646404720000|2022-03-04 14:38:40|13761.44|13761.44|13762.44|13762.44|13764.07|13764.07|13761.44|13761.44|0
1646404740000|2022-03-04 14:39:00|13763.26|13763.26|13763.26|13763.26|13763.26|13763.26|13763.26|13763.26|0
1646404750000|2022-03-04 14:39:10|13762.86|13762.86|13754.12|13754.12|13762.86|13762.86|13754.12|13754.12|0
1646404760000|2022-03-04 14:39:20|13753.3|13753.3|13749.77|13749.77|13753.3|13753.3|13749.29|13749.29|0
1646404780000|2022-03-04 14:39:40|13749.97|13749.97|13750.59|13750.59|13750.59|13750.59|13747.64|13747.64|0
1646404790000|2022-03-04 14:39:50|13752.02|13752.02|13754.13|13754.13|13754.94|13754.94|13752.02|13752.02|0
1646404800000|2022-03-04 14:40:00|13753.31|13753.31|13743.18|13743.18|13753.31|13753.31|13743.18|13743.18|0
1646404810000|2022-03-04 14:40:10|13742.06|13742.06|13742.06|13742.06|13742.06|13742.06|13742.06|13742.06|0
1646404820000|2022-03-04 14:40:20|13742.86|13742.86|13749.94|13749.94|13750.41|13750.41|13742.86|13742.86|0
1646404830000|2022-03-04 14:40:30|13750.75|13750.75|13750.75|13750.75|13750.75|13750.75|13750.75|13750.75|0
1646404850000|2022-03-04 14:40:50|13751.21|13751.21|13751.36|13751.36|13751.68|13751.68|13750.42|13750.42|0
1646404860000|2022-03-04 14:41:00|13750.9|13750.9|13750.9|13750.9|13750.9|13750.9|13750.9|13750.9|0
1646404870000|2022-03-04 14:41:10|13749.23|13749.23|13737.87|13737.87|13749.23|13749.23|13734.8|13734.8|0
1646404890000|2022-03-04 14:41:30|13736.24|13736.24|13736.24|13736.24|13736.24|13736.24|13736.24|13736.24|0
1646404910000|2022-03-04 14:41:50|13733.78|13733.78|13732.86|13732.86|13733.78|13733.78|13732.38|13732.38|0
1646404920000|2022-03-04 14:42:00|13731.74|13731.74|13733.89|13733.89|13734.36|13734.36|13731.49|13731.49|0
1646404930000|2022-03-04 14:42:10|13734.71|13734.71|13734.71|13734.71|13734.71|13734.71|13734.71|13734.71|0
1646404940000|2022-03-04 14:42:20|13734.51|13734.51|13734.51|13734.51|13734.51|13734.51|13734.51|13734.51|0
1646404960000|2022-03-04 14:42:40|13734.83|13734.83|13738.48|13738.48|13738.48|13738.48|13734.83|13734.83|0
1646404970000|2022-03-04 14:42:50|13739.91|13739.91|13738.01|13738.01|13739.91|13739.91|13738.01|13738.01|0
1646404980000|2022-03-04 14:43:00|13738.45|13738.45|13738.45|13738.45|13738.45|13738.45|13738.45|13738.45|0
1646404990000|2022-03-04 14:43:10|13739.57|13739.57|13745.92|13745.92|13746.74|13746.74|13739.57|13739.57|0
1646405000000|2022-03-04 14:43:20|13748.79|13748.79|13749.7|13749.7|13749.7|13749.7|13748.79|13748.79|0
1646405010000|2022-03-04 14:43:30|13750.52|13750.52|13747.65|13747.65|13750.52|13750.52|13747.65|13747.65|0
1646405030000|2022-03-04 14:43:50|13748.57|13748.57|13749.23|13749.23|13749.23|13749.23|13748.57|13748.57|0
1646405040000|2022-03-04 14:44:00|13750.05|13750.05|13750.05|13750.05|13750.05|13750.05|13750.05|13750.05|0
1646405050000|2022-03-04 14:44:10|13750.99|13750.99|13750.99|13750.99|13750.99|13750.99|13750.99|13750.99|0
1646405060000|2022-03-04 14:44:20|13751.93|13751.93|13752.91|13752.91|13752.91|13752.91|13751.32|13751.32|0
1646405070000|2022-03-04 14:44:30|13751.47|13751.47|13748.18|13748.18|13751.47|13751.47|13748.18|13748.18|0
1646405080000|2022-03-04 14:44:40|13747.36|13747.36|13747.49|13747.49|13747.49|13747.49|13746.55|13746.55|0
1646405090000|2022-03-04 14:44:50|13747.28|13747.28|13747.28|13747.28|13747.28|13747.28|13747.28|13747.28|0
1646405100000|2022-03-04 14:45:00|13747.49|13747.49|13747.49|13747.49|13747.49|13747.49|13747.49|13747.49|0
1646405110000|2022-03-04 14:45:10|13752.03|13752.03|13756.19|13756.19|13756.19|13756.19|13752.03|13752.03|0
1646405140000|2022-03-04 14:45:40|13754.36|13754.36|13747.79|13747.79|13754.36|13754.36|13747.79|13747.79|0
1646405160000|2022-03-04 14:46:00|13749.23|13749.23|13747.54|13747.54|13749.23|13749.23|13747.54|13747.54|0
1646405170000|2022-03-04 14:46:10|13747.08|13747.08|13747.18|13747.18|13747.18|13747.18|13745.75|13745.75|0
1646405180000|2022-03-04 14:46:20|13745.75|13745.75|13745.75|13745.75|13745.75|13745.75|13745.75|13745.75|0
1646405210000|2022-03-04 14:46:50|13746.86|13746.86|13746.86|13746.86|13746.86|13746.86|13746.86|13746.86|0
1646405220000|2022-03-04 14:47:00|13747.07|13747.07|13743.81|13743.81|13747.25|13747.25|13742.18|13742.18|0
1646405230000|2022-03-04 14:47:10|13743.42|13743.42|13741.33|13741.33|13743.42|13743.42|13741.18|13741.18|0
1646405240000|2022-03-04 14:47:20|13742.15|13742.15|13742.56|13742.56|13742.56|13742.56|13742.15|13742.15|0
1646405250000|2022-03-04 14:47:30|13743.99|13743.99|13743.18|13743.18|13743.99|13743.99|13743.18|13743.18|0
1646405270000|2022-03-04 14:47:50|13742.36|13742.36|13740.01|13740.01|13742.36|13742.36|13740.01|13740.01|0
1646405280000|2022-03-04 14:48:00|13738.58|13738.58|13734.82|13734.82|13738.58|13738.58|13734.82|13734.82|0
1646405300000|2022-03-04 14:48:20|13734.43|13734.43|13734.43|13734.43|13734.43|13734.43|13734.43|13734.43|0
1646405310000|2022-03-04 14:48:30|13735.24|13735.24|13737.07|13737.07|13737.07|13737.07|13735.24|13735.24|0
1646405320000|2022-03-04 14:48:40|13736.51|13736.51|13736.51|13736.51|13736.51|13736.51|13736.51|13736.51|0
1646405340000|2022-03-04 14:49:00|13734.68|13734.68|13732.95|13732.95|13734.68|13734.68|13732.95|13732.95|0
1646405350000|2022-03-04 14:49:10|13731.07|13731.07|13722.9|13722.9|13731.07|13731.07|13722.78|13722.78|0
1646405360000|2022-03-04 14:49:20|13721.7|13721.7|13721.14|13721.14|13721.7|13721.7|13721.14|13721.14|0
1646405370000|2022-03-04 14:49:30|13720.33|13720.33|13719.71|13719.71|13720.33|13720.33|13719.71|13719.71|0
1646405380000|2022-03-04 14:49:40|13718.3|13718.3|13714.39|13714.39|13718.3|13718.3|13714.39|13714.39|0
1646405390000|2022-03-04 14:49:50|13713.45|13713.45|13713.45|13713.45|13713.45|13713.45|13713.45|13713.45|0
1646405400000|2022-03-04 14:50:00|13707.96|13707.96|13706.9|13706.9|13707.96|13707.96|13706.9|13706.9|0
1646405410000|2022-03-04 14:50:10|13707.37|13707.37|13711.94|13711.94|13711.94|13711.94|13707.37|13707.37|0
1646405420000|2022-03-04 14:50:20|13709.07|13709.07|13727.18|13727.18|13727.18|13727.18|13709.07|13709.07|0
1646405430000|2022-03-04 14:50:30|13728.29|13728.29|13734.42|13734.42|13734.42|13734.42|13728.29|13728.29|0
1646405440000|2022-03-04 14:50:40|13733.51|13733.51|13732.6|13732.6|13733.51|13733.51|13732.6|13732.6|0
1646405450000|2022-03-04 14:50:50|13734.01|13734.01|13734.01|13734.01|13734.01|13734.01|13734.01|13734.01|0
1646405460000|2022-03-04 14:51:00|13735.44|13735.44|13739.81|13739.81|13739.81|13739.81|13735.44|13735.44|0
1646405470000|2022-03-04 14:51:10|13739.34|13739.34|13736.6|13736.6|13739.34|13739.34|13736.6|13736.6|0
1646405480000|2022-03-04 14:51:20|13733.73|13733.73|13730.19|13730.19|13733.73|13733.73|13729.79|13729.79|0
1646405490000|2022-03-04 14:51:30|13732.02|13732.02|13732.96|13732.96|13732.96|13732.96|13732.02|13732.02|0
1646405500000|2022-03-04 14:51:40|13730.85|13730.85|13730.85|13730.85|13730.85|13730.85|13730.85|13730.85|0
1646405530000|2022-03-04 14:52:10|13732.49|13732.49|13732.49|13732.49|13732.49|13732.49|13732.49|13732.49|0
1646405550000|2022-03-04 14:52:30|13733.92|13733.92|13733.92|13733.92|13733.92|13733.92|13733.92|13733.92|0
1646405560000|2022-03-04 14:52:40|13733.1|13733.1|13733.1|13733.1|13733.1|13733.1|13733.1|13733.1|0
1646405570000|2022-03-04 14:52:50|13731.47|13731.47|13731.47|13731.47|13731.47|13731.47|13731.47|13731.47|0
1646405580000|2022-03-04 14:53:00|13732.9|13732.9|13735.11|13735.11|13735.11|13735.11|13732.9|13732.9|0
1646405590000|2022-03-04 14:53:10|13736.03|13736.03|13739.85|13739.85|13739.85|13739.85|13736.03|13736.03|0
1646405600000|2022-03-04 14:53:20|13740.08|13740.08|13740.08|13740.08|13740.08|13740.08|13740.08|13740.08|0
1646405610000|2022-03-04 14:53:30|13739.62|13739.62|13741.45|13741.45|13741.45|13741.45|13739.62|13739.62|0
1646405620000|2022-03-04 14:53:40|13742.86|13742.86|13743.3|13743.3|13743.78|13743.78|13742.86|13742.86|0
1646405630000|2022-03-04 14:53:50|13746.17|13746.17|13751.43|13751.43|13751.43|13751.43|13746.17|13746.17|0
1646405640000|2022-03-04 14:54:00|13751.23|13751.23|13751.23|13751.23|13751.23|13751.23|13751.23|13751.23|0
1646405650000|2022-03-04 14:54:10|13749.4|13749.4|13747.37|13747.37|13749.4|13749.4|13747.37|13747.37|0
1646405670000|2022-03-04 14:54:30|13748.18|13748.18|13750.95|13750.95|13750.95|13750.95|13748.18|13748.18|0
1646405680000|2022-03-04 14:54:40|13752.38|13752.38|13753.37|13753.37|13753.37|13753.37|13752.38|13752.38|0
1646405690000|2022-03-04 14:54:50|13753.83|13753.83|13756.28|13756.28|13756.28|13756.28|13753.83|13753.83|0
1646405700000|2022-03-04 14:55:00|13755.47|13755.47|13754.65|13754.65|13755.47|13755.47|13754.65|13754.65|0
1646405710000|2022-03-04 14:55:10|13753.21|13753.21|13753.21|13753.21|13753.21|13753.21|13753.21|13753.21|0
1646405730000|2022-03-04 14:55:30|13753.69|13753.69|13751.69|13751.69|13754.16|13754.16|13751.69|13751.69|0
1646405740000|2022-03-04 14:55:40|13747.39|13747.39|13747.39|13747.39|13747.39|13747.39|13747.39|13747.39|0
1646405750000|2022-03-04 14:55:50|13750.26|13750.26|13755.83|13755.83|13755.83|13755.83|13750.26|13750.26|0
1646405760000|2022-03-04 14:56:00|13758.69|13758.69|13757.41|13757.41|13758.69|13758.69|13757.41|13757.41|0
1646405770000|2022-03-04 14:56:10|13758.32|13758.32|13760.43|13760.43|13760.43|13760.43|13758.32|13758.32|0
1646405820000|2022-03-04 14:57:00|13761.25|13761.25|13758.79|13758.79|13761.25|13761.25|13758.79|13758.79|0
1646405830000|2022-03-04 14:57:10|13759|13759|13771.37|13771.37|13771.37|13771.37|13759|13759|0
1646405840000|2022-03-04 14:57:20|13774.16|13774.16|13774.16|13774.16|13774.16|13774.16|13774.16|13774.16|0
1646405850000|2022-03-04 14:57:30|13775.59|13775.59|13777.23|13777.23|13777.23|13777.23|13775.59|13775.59|0
1646405870000|2022-03-04 14:57:50|13778.66|13778.66|13782.11|13782.11|13782.11|13782.11|13778.66|13778.66|0
1646405880000|2022-03-04 14:58:00|13782.93|13782.93|13787.11|13787.11|13787.11|13787.11|13782.93|13782.93|0
1646405890000|2022-03-04 14:58:10|13787.57|13787.57|13789.2|13789.2|13789.2|13789.2|13787.57|13787.57|0
1646405900000|2022-03-04 14:58:20|13790.12|13790.12|13795.3|13795.3|13795.76|13795.76|13790.12|13790.12|0
1646405910000|2022-03-04 14:58:30|13798.05|13798.05|13807.05|13807.05|13807.05|13807.05|13798.05|13798.05|0
1646405920000|2022-03-04 14:58:40|13810.35|13810.35|13812.68|13812.68|13812.68|13812.68|13810.35|13810.35|0
1646405930000|2022-03-04 14:58:50|13815.55|13815.55|13817.41|13817.41|13817.87|13817.87|13815.08|13815.08|0
1646405940000|2022-03-04 14:59:00|13818.3|13818.3|13826.62|13826.62|13826.62|13826.62|13818.3|13818.3|0
1646405950000|2022-03-04 14:59:10|13824.79|13824.79|13825.7|13825.7|13825.7|13825.7|13824.79|13824.79|0
1646405970000|2022-03-04 14:59:30|13827.29|13827.29|13829.56|13829.56|13830.03|13830.03|13826.73|13826.73|0
1646405980000|2022-03-04 14:59:40|13829.09|13829.09|13825.31|13825.31|13829.09|13829.09|13824.92|13824.92|0
1646405990000|2022-03-04 14:59:50|13827.5|13827.5|13828.12|13828.12|13828.29|13828.29|13826.7|13826.7|0
1646406000000|2022-03-04 15:00:00|13827.2|13827.2|13829.78|13829.78|13829.78|13829.78|13827.2|13827.2|0
1646406010000|2022-03-04 15:00:10|13829.58|13829.58|13834.61|13834.61|13834.61|13834.61|13829.58|13829.58|0
1646406020000|2022-03-04 15:00:20|13833.82|13833.82|13839.81|13839.81|13839.81|13839.81|13833.82|13833.82|0
1646406030000|2022-03-04 15:00:30|13839.41|13839.41|13838.94|13838.94|13839.41|13839.41|13838.94|13838.94|0
1646406040000|2022-03-04 15:00:40|13837.55|13837.55|13836.26|13836.26|13837.55|13837.55|13836.26|13836.26|0
1646406050000|2022-03-04 15:00:50|13839.13|13839.13|13839.13|13839.13|13839.13|13839.13|13839.13|13839.13|0
1646406060000|2022-03-04 15:01:00|13839.72|13839.72|13839.72|13839.72|13839.72|13839.72|13839.72|13839.72|0
1646406070000|2022-03-04 15:01:10|13840.64|13840.64|13844.72|13844.72|13845.54|13845.54|13840.64|13840.64|0
1646406090000|2022-03-04 15:01:30|13843.81|13843.81|13843.81|13843.81|13843.81|13843.81|13843.81|13843.81|0
1646406100000|2022-03-04 15:01:40|13845.22|13845.22|13847.45|13847.45|13847.45|13847.45|13845.22|13845.22|0
1646406110000|2022-03-04 15:01:50|13848.27|13848.27|13847.25|13847.25|13848.27|13848.27|13846.84|13846.84|0
1646406120000|2022-03-04 15:02:00|13848.36|13848.36|13851.23|13851.23|13851.23|13851.23|13848.36|13848.36|0
1646406130000|2022-03-04 15:02:10|13850.44|13850.44|13852.26|13852.26|13852.26|13852.26|13850.44|13850.44|0
1646406140000|2022-03-04 15:02:20|13850.59|13850.59|13852.03|13852.03|13852.03|13852.03|13850.59|13850.59|0
1646406150000|2022-03-04 15:02:30|13851.83|13851.83|13845.21|13845.21|13851.83|13851.83|13845.21|13845.21|0
1646406160000|2022-03-04 15:02:40|13846.03|13846.03|13847.82|13847.82|13847.82|13847.82|13846.03|13846.03|0
1646406170000|2022-03-04 15:02:50|13846.41|13846.41|13847.4|13847.4|13847.4|13847.4|13846.41|13846.41|0
1646406180000|2022-03-04 15:03:00|13848.31|13848.31|13847.76|13847.76|13848.31|13848.31|13847.76|13847.76|0
1646406200000|2022-03-04 15:03:20|13849.17|13849.17|13847.76|13847.76|13849.17|13849.17|13847.31|13847.31|0
1646406210000|2022-03-04 15:03:30|13841.26|13841.26|13836.77|13836.77|13841.26|13841.26|13836.04|13836.04|0
1646406220000|2022-03-04 15:03:40|13838.2|13838.2|13841.91|13841.91|13841.91|13841.91|13838.2|13838.2|0
1646406230000|2022-03-04 15:03:50|13842.37|13842.37|13840.94|13840.94|13842.37|13842.37|13840.94|13840.94|0
1646406240000|2022-03-04 15:04:00|13842.05|13842.05|13843.49|13843.49|13843.49|13843.49|13842.05|13842.05|0
1646406250000|2022-03-04 15:04:10|13844.4|13844.4|13850.96|13850.96|13850.96|13850.96|13844.4|13844.4|0
1646406260000|2022-03-04 15:04:20|13851.18|13851.18|13851.18|13851.18|13851.18|13851.18|13851.18|13851.18|0
1646406270000|2022-03-04 15:04:30|13852.62|13852.62|13853.43|13853.43|13853.43|13853.43|13852.62|13852.62|0
1646406300000|2022-03-04 15:05:00|13854.81|13854.81|13853.89|13853.89|13854.81|13854.81|13853.89|13853.89|0
1646406310000|2022-03-04 15:05:10|13853.42|13853.42|13853.42|13853.42|13853.42|13853.42|13853.42|13853.42|0
1646406320000|2022-03-04 15:05:20|13852.51|13852.51|13836.15|13836.15|13852.51|13852.51|13836.15|13836.15|0
1646406330000|2022-03-04 15:05:30|13835.69|13835.69|13828.55|13828.55|13835.69|13835.69|13828.55|13828.55|0
1646406340000|2022-03-04 15:05:40|13831|13831|13829.24|13829.24|13832.9|13832.9|13829.24|13829.24|0
1646406350000|2022-03-04 15:05:50|13828.42|13828.42|13825.97|13825.97|13828.42|13828.42|13825.97|13825.97|0
1646406370000|2022-03-04 15:06:10|13826.57|13826.57|13830.29|13830.29|13830.29|13830.29|13826.57|13826.57|0
1646406380000|2022-03-04 15:06:20|13833.56|13833.56|13838.25|13838.25|13839.07|13839.07|13833.56|13833.56|0
1646406390000|2022-03-04 15:06:30|13841|13841|13835.18|13835.18|13841|13841|13835.18|13835.18|0
1646406400000|2022-03-04 15:06:40|13834.71|13834.71|13826.07|13826.07|13834.71|13834.71|13826.07|13826.07|0
1646406410000|2022-03-04 15:06:50|13827.7|13827.7|13827.7|13827.7|13827.7|13827.7|13827.7|13827.7|0
1646406430000|2022-03-04 15:07:10|13828.52|13828.52|13827.7|13827.7|13828.52|13828.52|13827.7|13827.7|0
1646406440000|2022-03-04 15:07:20|13829.34|13829.34|13829.34|13829.34|13829.34|13829.34|13829.34|13829.34|0
1646406460000|2022-03-04 15:07:40|13828.4|13828.4|13828.4|13828.4|13828.4|13828.4|13828.4|13828.4|0
1646406470000|2022-03-04 15:07:50|13827.58|13827.58|13827.58|13827.58|13827.58|13827.58|13827.58|13827.58|0
1646406480000|2022-03-04 15:08:00|13825.75|13825.75|13824.25|13824.25|13825.75|13825.75|13824.25|13824.25|0
1646406490000|2022-03-04 15:08:10|13822.81|13822.81|13818.5|13818.5|13822.81|13822.81|13818.5|13818.5|0
1646406520000|2022-03-04 15:08:40|13817.38|13817.38|13816.46|13816.46|13817.38|13817.38|13816.46|13816.46|0
1646406530000|2022-03-04 15:08:50|13817.38|13817.38|13816.56|13816.56|13817.38|13817.38|13816.56|13816.56|0
1646406540000|2022-03-04 15:09:00|13818.45|13818.45|13819.41|13819.41|13819.88|13819.88|13818.45|13818.45|0
1646406550000|2022-03-04 15:09:10|13820.32|13820.32|13819.8|13819.8|13821.14|13821.14|13818.07|13818.07|0
1646406560000|2022-03-04 15:09:20|13820.72|13820.72|13821.02|13821.02|13821.02|13821.02|13820.72|13820.72|0
1646406570000|2022-03-04 15:09:30|13822.66|13822.66|13825.97|13825.97|13825.97|13825.97|13822.66|13822.66|0
1646406580000|2022-03-04 15:09:40|13823.72|13823.72|13821.08|13821.08|13823.72|13823.72|13819.64|13819.64|0
1646406610000|2022-03-04 15:10:10|13820.52|13820.52|13820.52|13820.52|13820.52|13820.52|13820.52|13820.52|0
1646406620000|2022-03-04 15:10:20|13821.33|13821.33|13820.42|13820.42|13822.25|13822.25|13820.42|13820.42|0
1646406630000|2022-03-04 15:10:30|13818.79|13818.79|13808.52|13808.52|13818.79|13818.79|13808.52|13808.52|0
1646406640000|2022-03-04 15:10:40|13807.58|13807.58|13792.18|13792.18|13807.58|13807.58|13789.43|13789.43|0
1646406650000|2022-03-04 15:10:50|13791.62|13791.62|13790.68|13790.68|13792.56|13792.56|13790.68|13790.68|0
1646406660000|2022-03-04 15:11:00|13787.41|13787.41|13784.48|13784.48|13789.08|13789.08|13784.48|13784.48|0
1646406680000|2022-03-04 15:11:20|13784.94|13784.94|13785.5|13785.5|13785.5|13785.5|13784.94|13784.94|0
1646406710000|2022-03-04 15:11:50|13784.7|13784.7|13784.08|13784.08|13784.7|13784.7|13784.08|13784.08|0
1646406720000|2022-03-04 15:12:00|13780.25|13780.25|13780.29|13780.29|13780.29|13780.29|13779.84|13779.84|0
1646406730000|2022-03-04 15:12:10|13781.28|13781.28|13779.38|13779.38|13781.28|13781.28|13779.38|13779.38|0
1646406760000|2022-03-04 15:12:40|13778.82|13778.82|13777.23|13777.23|13778.82|13778.82|13777.23|13777.23|0
1646406770000|2022-03-04 15:12:50|13775.75|13775.75|13774.34|13774.34|13775.75|13775.75|13774.14|13774.14|0
1646406780000|2022-03-04 15:13:00|13773.87|13773.87|13772.65|13772.65|13774.28|13774.28|13772.65|13772.65|0
1646406800000|2022-03-04 15:13:20|13770.97|13770.97|13770.97|13770.97|13770.97|13770.97|13770.97|13770.97|0
1646406810000|2022-03-04 15:13:30|13768.1|13768.1|13768.1|13768.1|13768.1|13768.1|13766.69|13766.69|0
1646406830000|2022-03-04 15:13:50|13769.74|13769.74|13770.47|13770.47|13770.47|13770.47|13767|13767|0
1646406840000|2022-03-04 15:14:00|13771.58|13771.58|13770.24|13770.24|13771.58|13771.58|13769.68|13769.68|0
1646406850000|2022-03-04 15:14:10|13771.18|13771.18|13777.97|13777.97|13777.97|13777.97|13771.18|13771.18|0
1646406860000|2022-03-04 15:14:20|13778.53|13778.53|13778.53|13778.53|13778.53|13778.53|13778.53|13778.53|0
1646406870000|2022-03-04 15:14:30|13777.61|13777.61|13780.36|13780.36|13780.36|13780.36|13777.61|13777.61|0
1646406880000|2022-03-04 15:14:40|13781.27|13781.27|13778.36|13778.36|13781.27|13781.27|13778.36|13778.36|0
1646406890000|2022-03-04 15:14:50|13777.89|13777.89|13773.58|13773.58|13777.89|13777.89|13773.58|13773.58|0
1646406900000|2022-03-04 15:15:00|13772.66|13772.66|13765.76|13765.76|13772.66|13772.66|13765.76|13765.76|0
1646406920000|2022-03-04 15:15:20|13764.94|13764.94|13765.89|13765.89|13765.89|13765.89|13764.94|13764.94|0
1646406930000|2022-03-04 15:15:30|13765.09|13765.09|13763.46|13763.46|13765.09|13765.09|13763.46|13763.46|0
1646406940000|2022-03-04 15:15:40|13764.27|13764.27|13764.37|13764.37|13765.19|13765.19|13764.27|13764.27|0
1646406950000|2022-03-04 15:15:50|13763.75|13763.75|13761.27|13761.27|13763.75|13763.75|13761.27|13761.27|0
1646406960000|2022-03-04 15:16:00|13760.33|13760.33|13756.83|13756.83|13760.33|13760.33|13751.72|13751.72|0
1646406970000|2022-03-04 15:16:10|13757.39|13757.39|13758.33|13758.33|13758.79|13758.79|13757.39|13757.39|0
1646406980000|2022-03-04 15:16:20|13757.87|13757.87|13755.65|13755.65|13757.87|13757.87|13755.65|13755.65|0
1646406990000|2022-03-04 15:16:30|13755.18|13755.18|13751.52|13751.52|13755.18|13755.18|13751.52|13751.52|0
1646407010000|2022-03-04 15:16:50|13748.65|13748.65|13752.11|13752.11|13752.11|13752.11|13748.65|13748.65|0
1646407020000|2022-03-04 15:17:00|13751.65|13751.65|13751.85|13751.85|13751.85|13751.85|13751.65|13751.65|0
1646407030000|2022-03-04 15:17:10|13750.02|13750.02|13750.02|13750.02|13750.02|13750.02|13750.02|13750.02|0
1646407050000|2022-03-04 15:17:30|13750.48|13750.48|13759.24|13759.24|13759.24|13759.24|13750.48|13750.48|0
1646407060000|2022-03-04 15:17:40|13761.13|13761.13|13762.08|13762.08|13762.08|13762.08|13760.45|13760.45|0
1646407070000|2022-03-04 15:17:50|13761.27|13761.27|13759.02|13759.02|13761.27|13761.27|13759.02|13759.02|0
1646407080000|2022-03-04 15:18:00|13757.58|13757.58|13757.78|13757.78|13757.78|13757.78|13757.58|13757.58|0
1646407100000|2022-03-04 15:18:20|13758.6|13758.6|13758.6|13758.6|13758.6|13758.6|13758.6|13758.6|0
1646407110000|2022-03-04 15:18:30|13757.66|13757.66|13757.66|13757.66|13757.66|13757.66|13757.66|13757.66|0
1646407120000|2022-03-04 15:18:40|13757.24|13757.24|13754.69|13754.69|13757.24|13757.24|13754.69|13754.69|0
1646407130000|2022-03-04 15:18:50|13757.56|13757.56|13757.56|13757.56|13757.56|13757.56|13757.56|13757.56|0
1646407140000|2022-03-04 15:19:00|13754.69|13754.69|13754.5|13754.5|13754.69|13754.69|13754.5|13754.5|0
1646407150000|2022-03-04 15:19:10|13755.31|13755.31|13754.37|13754.37|13756.13|13756.13|13754.37|13754.37|0
1646407160000|2022-03-04 15:19:20|13753.55|13753.55|13753.55|13753.55|13753.55|13753.55|13753.55|13753.55|0
1646407170000|2022-03-04 15:19:30|13753.35|13753.35|13749.9|13749.9|13753.35|13753.35|13748.23|13748.23|0
1646407180000|2022-03-04 15:19:40|13751.73|13751.73|13755.06|13755.06|13755.06|13755.06|13751.63|13751.63|0
1646407190000|2022-03-04 15:19:50|13756.49|13756.49|13757.5|13757.5|13757.5|13757.5|13756.49|13756.49|0
1646407200000|2022-03-04 15:20:00|13757.3|13757.3|13755.82|13755.82|13758.74|13758.74|13755.82|13755.82|0
1646407220000|2022-03-04 15:20:20|13755.35|13755.35|13755.35|13755.35|13755.35|13755.35|13755.35|13755.35|0
1646407240000|2022-03-04 15:20:40|13754.95|13754.95|13756.36|13756.36|13756.36|13756.36|13754.95|13754.95|0
1646407260000|2022-03-04 15:21:00|13752.63|13752.63|13753.08|13753.08|13753.08|13753.08|13752.63|13752.63|0
1646407270000|2022-03-04 15:21:10|13755.83|13755.83|13764.05|13764.05|13765.74|13765.74|13755.83|13755.83|0
1646407280000|2022-03-04 15:21:20|13763.14|13763.14|13747.5|13747.5|13763.14|13763.14|13747.5|13747.5|0
1646407290000|2022-03-04 15:21:30|13747.3|13747.3|13744.3|13744.3|13747.3|13747.3|13744.3|13744.3|0
1646407300000|2022-03-04 15:21:40|13743.84|13743.84|13739.28|13739.28|13743.84|13743.84|13739.28|13739.28|0
1646407310000|2022-03-04 15:21:50|13743.98|13743.98|13744.37|13744.37|13744.37|13744.37|13743.98|13743.98|0
1646407320000|2022-03-04 15:22:00|13743.98|13743.98|13744.65|13744.65|13744.65|13744.65|13743.98|13743.98|0
1646407330000|2022-03-04 15:22:10|13744.2|13744.2|13744.2|13744.2|13744.2|13744.2|13744.2|13744.2|0
1646407340000|2022-03-04 15:22:20|13744.4|13744.4|13747.25|13747.25|13747.25|13747.25|13744.4|13744.4|0
1646407350000|2022-03-04 15:22:30|13748.17|13748.17|13747.57|13747.57|13748.17|13748.17|13747.57|13747.57|0
1646407360000|2022-03-04 15:22:40|13748.03|13748.03|13741.1|13741.1|13748.03|13748.03|13741.1|13741.1|0
1646407370000|2022-03-04 15:22:50|13738.87|13738.87|13731.69|13731.69|13738.87|13738.87|13731.69|13731.69|0
1646407380000|2022-03-04 15:23:00|13730.79|13730.79|13731.18|13731.18|13731.39|13731.39|13730.79|13730.79|0
1646407390000|2022-03-04 15:23:10|13730.59|13730.59|13731.05|13731.05|13731.05|13731.05|13730.59|13730.59|0
1646407410000|2022-03-04 15:23:30|13729.41|13729.41|13724.84|13724.84|13729.41|13729.41|13724.84|13724.84|0
1646407420000|2022-03-04 15:23:40|13724.02|13724.02|13724.02|13724.02|13724.02|13724.02|13724.02|13724.02|0
1646407430000|2022-03-04 15:23:50|13724.48|13724.48|13723.07|13723.07|13724.48|13724.48|13723.07|13723.07|0
1646407440000|2022-03-04 15:24:00|13723.29|13723.29|13720.42|13720.42|13723.29|13723.29|13720.42|13720.42|0
1646407450000|2022-03-04 15:24:10|13719.6|13719.6|13721.62|13721.62|13721.62|13721.62|13719.6|13719.6|0
1646407460000|2022-03-04 15:24:20|13720.18|13720.18|13720.18|13720.18|13720.18|13720.18|13720.18|13720.18|0
1646407490000|2022-03-04 15:24:50|13721.82|13721.82|13723.48|13723.48|13723.69|13723.69|13721.82|13721.82|0
1646407510000|2022-03-04 15:25:10|13725.12|13725.12|13725.12|13725.12|13725.12|13725.12|13725.12|13725.12|0
1646407520000|2022-03-04 15:25:20|13725.93|13725.93|13737.41|13737.41|13737.41|13737.41|13725.93|13725.93|0
1646407530000|2022-03-04 15:25:30|13740.2|13740.2|13743.27|13743.27|13746.67|13746.67|13740.2|13740.2|0
1646407540000|2022-03-04 15:25:40|13743.07|13743.07|13741|13741|13743.07|13743.07|13741|13741|0
1646407550000|2022-03-04 15:25:50|13739.56|13739.56|13734.78|13734.78|13739.56|13739.56|13734.78|13734.78|0
1646407590000|2022-03-04 15:26:30|13735.25|13735.25|13735.25|13735.25|13735.25|13735.25|13735.25|13735.25|0
1646407600000|2022-03-04 15:26:40|13735.51|13735.51|13740.32|13740.32|13740.32|13740.32|13735.51|13735.51|0
1646407630000|2022-03-04 15:27:10|13741.39|13741.39|13742.5|13742.5|13742.5|13742.5|13740.99|13740.99|0
1646407640000|2022-03-04 15:27:20|13741.69|13741.69|13741.41|13741.41|13743.91|13743.91|13740.69|13740.69|0
1646407670000|2022-03-04 15:27:50|13741.62|13741.62|13738.95|13738.95|13741.62|13741.62|13738.75|13738.75|0
1646407680000|2022-03-04 15:28:00|13738.72|13738.72|13738.72|13738.72|13738.72|13738.72|13738.72|13738.72|0
1646407690000|2022-03-04 15:28:10|13737.29|13737.29|13740.16|13740.16|13740.16|13740.16|13737.29|13737.29|0
1646407710000|2022-03-04 15:28:30|13740.38|13740.38|13746.8|13746.8|13746.8|13746.8|13740.38|13740.38|0
1646407720000|2022-03-04 15:28:40|13747.52|13747.52|13748.12|13748.12|13748.12|13748.12|13747.52|13747.52|0
1646407730000|2022-03-04 15:28:50|13748.93|13748.93|13748.93|13748.93|13748.93|13748.93|13748.93|13748.93|0
1646407740000|2022-03-04 15:29:00|13749.75|13749.75|13749.75|13749.75|13749.75|13749.75|13749.75|13749.75|0
1646407750000|2022-03-04 15:29:10|13750.67|13750.67|13750.67|13750.67|13750.67|13750.67|13750.67|13750.67|0
1646407760000|2022-03-04 15:29:20|13750.46|13750.46|13748.73|13748.73|13750.46|13750.46|13748.73|13748.73|0
1646407780000|2022-03-04 15:29:40|13747.91|13747.91|13746.92|13746.92|13747.91|13747.91|13746.92|13746.92|0
1646407790000|2022-03-04 15:29:50|13747.39|13747.39|13746.92|13746.92|13747.39|13747.39|13746.92|13746.92|0
1646407800000|2022-03-04 15:30:00|13746.72|13746.72|13743.13|13743.13|13746.72|13746.72|13743.13|13743.13|0
1646407810000|2022-03-04 15:30:10|13743.33|13743.33|13743.33|13743.33|13743.33|13743.33|13743.33|13743.33|0
1646407830000|2022-03-04 15:30:30|13743.13|13743.13|13743.13|13743.13|13743.13|13743.13|13743.13|13743.13|0
1646407840000|2022-03-04 15:30:40|13744.04|13744.04|13744.04|13744.04|13744.04|13744.04|13744.04|13744.04|0
1646407850000|2022-03-04 15:30:50|13743.48|13743.48|13743.28|13743.28|13743.48|13743.48|13743.28|13743.28|0
1646407860000|2022-03-04 15:31:00|13741.84|13741.84|13733.36|13733.36|13741.84|13741.84|13733.36|13733.36|0
1646407870000|2022-03-04 15:31:10|13731.93|13731.93|13728.16|13728.16|13731.93|13731.93|13728.16|13728.16|0
1646407880000|2022-03-04 15:31:20|13727.35|13727.35|13728.16|13728.16|13728.16|13728.16|13727.35|13727.35|0
1646407890000|2022-03-04 15:31:30|13731.03|13731.03|13737.43|13737.43|13738.34|13738.34|13731.03|13731.03|0
1646407900000|2022-03-04 15:31:40|13738.84|13738.84|13739.31|13739.31|13739.31|13739.31|13738.84|13738.84|0
1646407910000|2022-03-04 15:31:50|13738.49|13738.49|13731.55|13731.55|13738.49|13738.49|13731.55|13731.55|0
1646407920000|2022-03-04 15:32:00|13734.01|13734.01|13740.14|13740.14|13740.14|13740.14|13734.01|13734.01|0
1646407930000|2022-03-04 15:32:10|13739.94|13739.94|13739.53|13739.53|13739.94|13739.94|13739.53|13739.53|0
1646407940000|2022-03-04 15:32:20|13740.2|13740.2|13740.2|13740.2|13740.2|13740.2|13740.2|13740.2|0
1646407950000|2022-03-04 15:32:30|13737.85|13737.85|13734.04|13734.04|13737.85|13737.85|13734.04|13734.04|0
1646407960000|2022-03-04 15:32:40|13733.22|13733.22|13734.04|13734.04|13734.04|13734.04|13733.22|13733.22|0
1646407970000|2022-03-04 15:32:50|13732.6|13732.6|13734.95|13734.95|13734.95|13734.95|13732.6|13732.6|0
1646407980000|2022-03-04 15:33:00|13736.39|13736.39|13736.39|13736.39|13736.39|13736.39|13736.39|13736.39|0
1646407990000|2022-03-04 15:33:10|13734.56|13734.56|13734.56|13734.56|13734.56|13734.56|13734.56|13734.56|0
1646408000000|2022-03-04 15:33:20|13734.09|13734.09|13734.09|13734.09|13734.09|13734.09|13734.09|13734.09|0
1646408010000|2022-03-04 15:33:30|13735.97|13735.97|13741.54|13741.54|13741.54|13741.54|13735.97|13735.97|0
1646408020000|2022-03-04 15:33:40|13744.29|13744.29|13744.29|13744.29|13744.29|13744.29|13744.29|13744.29|0
1646408030000|2022-03-04 15:33:50|13745.08|13745.08|13745.54|13745.54|13745.54|13745.54|13745.08|13745.08|0
1646408040000|2022-03-04 15:34:00|13746.97|13746.97|13744.17|13744.17|13746.97|13746.97|13744.17|13744.17|0
1646408050000|2022-03-04 15:34:10|13743.23|13743.23|13743.23|13743.23|13743.23|13743.23|13743.23|13743.23|0
1646408090000|2022-03-04 15:34:50|13744.64|13744.64|13747.51|13747.51|13747.51|13747.51|13744.64|13744.64|0
1646408100000|2022-03-04 15:35:00|13747.71|13747.71|13755.97|13755.97|13756.17|13756.17|13747.71|13747.71|0
1646408110000|2022-03-04 15:35:10|13756.18|13756.18|13754.35|13754.35|13756.18|13756.18|13753.88|13753.88|0
1646408120000|2022-03-04 15:35:20|13755.29|13755.29|13755.5|13755.5|13755.5|13755.5|13755.29|13755.29|0
1646408130000|2022-03-04 15:35:30|13754.08|13754.08|13763.16|13763.16|13763.16|13763.16|13754.08|13754.08|0
1646408140000|2022-03-04 15:35:40|13753.58|13753.58|13753.58|13753.58|13753.58|13753.58|13753.58|13753.58|0
1646408160000|2022-03-04 15:36:00|13756.45|13756.45|13757.84|13757.84|13757.84|13757.84|13756.45|13756.45|0
1646408170000|2022-03-04 15:36:10|13758.04|13758.04|13757.38|13757.38|13758.04|13758.04|13757.38|13757.38|0
1646408180000|2022-03-04 15:36:20|13755.95|13755.95|13759.83|13759.83|13759.83|13759.83|13755.95|13755.95|0
1646408190000|2022-03-04 15:36:30|13760.77|13760.77|13762.67|13762.67|13763.59|13763.59|13760.77|13760.77|0
1646408200000|2022-03-04 15:36:40|13763.23|13763.23|13765.32|13765.32|13765.32|13765.32|13763.23|13763.23|0
1646408210000|2022-03-04 15:36:50|13765.52|13765.52|13771.47|13771.47|13772.03|13772.03|13765.52|13765.52|0
1646408220000|2022-03-04 15:37:00|13776.25|13776.25|13779.63|13779.63|13779.63|13779.63|13776.25|13776.25|0
1646408230000|2022-03-04 15:37:10|13781.51|13781.51|13783.79|13783.79|13783.79|13783.79|13781.04|13781.04|0
1646408240000|2022-03-04 15:37:20|13785.62|13785.62|13784.35|13784.35|13785.62|13785.62|13784.15|13784.15|0
1646408250000|2022-03-04 15:37:30|13783.41|13783.41|13782|13782|13783.41|13783.41|13782|13782|0
1646408260000|2022-03-04 15:37:40|13777.69|13777.69|13776.09|13776.09|13777.69|13777.69|13776.06|13776.06|0
1646408270000|2022-03-04 15:37:50|13775.19|13775.19|13776.63|13776.63|13777.08|13777.08|13775.19|13775.19|0
1646408280000|2022-03-04 15:38:00|13777.3|13777.3|13778.05|13778.05|13778.05|13778.05|13776.38|13776.38|0
1646408290000|2022-03-04 15:38:10|13776.22|13776.22|13775.77|13775.77|13778.53|13778.53|13775.77|13775.77|0
1646408300000|2022-03-04 15:38:20|13776.21|13776.21|13777.11|13777.11|13777.11|13777.11|13775.99|13775.99|0
1646408310000|2022-03-04 15:38:30|13777.57|13777.57|13783.28|13783.28|13783.28|13783.28|13777.57|13777.57|0
1646408320000|2022-03-04 15:38:40|13783.74|13783.74|13783.74|13783.74|13783.74|13783.74|13783.74|13783.74|0
1646408330000|2022-03-04 15:38:50|13784.34|13784.34|13781.26|13781.26|13784.34|13784.34|13781.26|13781.26|0
1646408340000|2022-03-04 15:39:00|13782.21|13782.21|13781.75|13781.75|13782.21|13782.21|13781.75|13781.75|0
1646408360000|2022-03-04 15:39:20|13782.86|13782.86|13782.86|13782.86|13782.86|13782.86|13782.86|13782.86|0
1646408370000|2022-03-04 15:39:30|13782.47|13782.47|13781.81|13781.81|13782.47|13782.47|13781.81|13781.81|0
1646408380000|2022-03-04 15:39:40|13779.93|13779.93|13778.25|13778.25|13779.93|13779.93|13778.25|13778.25|0
1646408390000|2022-03-04 15:39:50|13771.28|13771.28|13770.42|13770.42|13771.28|13771.28|13770.42|13770.42|0
1646408400000|2022-03-04 15:40:00|13770.2|13770.2|13761.1|13761.1|13770.2|13770.2|13761.1|13761.1|0
1646408410000|2022-03-04 15:40:10|13762.21|13762.21|13762.21|13762.21|13762.21|13762.21|13762.21|13762.21|0
1646408430000|2022-03-04 15:40:30|13757.91|13757.91|13753.74|13753.74|13757.91|13757.91|13753.74|13753.74|0
1646408440000|2022-03-04 15:40:40|13753.34|13753.34|13756.45|13756.45|13757.15|13757.15|13753.14|13753.14|0
1646408450000|2022-03-04 15:40:50|13757.36|13757.36|13754.62|13754.62|13757.36|13757.36|13754.62|13754.62|0
1646408460000|2022-03-04 15:41:00|13754.16|13754.16|13754.08|13754.08|13755.1|13755.1|13754.08|13754.08|0
1646408480000|2022-03-04 15:41:20|13754.68|13754.68|13755.09|13755.09|13755.09|13755.09|13754.68|13754.68|0
1646408490000|2022-03-04 15:41:30|13753.46|13753.46|13753.46|13753.46|13753.46|13753.46|13753.46|13753.46|0
1646408500000|2022-03-04 15:41:40|13747.42|13747.42|13744.81|13744.81|13747.42|13747.42|13744.81|13744.81|0
1646408510000|2022-03-04 15:41:50|13741.15|13741.15|13739.46|13739.46|13741.15|13741.15|13739.46|13739.46|0
1646408520000|2022-03-04 15:42:00|13740.27|13740.27|13741.19|13741.19|13741.19|13741.19|13740.27|13740.27|0
1646408550000|2022-03-04 15:42:30|13740.72|13740.72|13740.25|13740.25|13740.72|13740.72|13740.25|13740.25|0
1646408560000|2022-03-04 15:42:40|13740.05|13740.05|13734.5|13734.5|13740.05|13740.05|13734.5|13734.5|0
1646408570000|2022-03-04 15:42:50|13732.62|13732.62|13731.7|13731.7|13732.62|13732.62|13730.79|13730.79|0
1646408580000|2022-03-04 15:43:00|13730.89|13730.89|13718.65|13718.65|13730.89|13730.89|13718.19|13718.19|0
1646408590000|2022-03-04 15:43:10|13717.83|13717.83|13723.51|13723.51|13723.51|13723.51|13717.83|13717.83|0
1646408610000|2022-03-04 15:43:30|13726.37|13726.37|13729.84|13729.84|13729.84|13729.84|13726.37|13726.37|0
1646408620000|2022-03-04 15:43:40|13730.96|13730.96|13736.31|13736.31|13736.31|13736.31|13730.96|13730.96|0
1646408630000|2022-03-04 15:43:50|13735.91|13735.91|13735.91|13735.91|13735.91|13735.91|13735.91|13735.91|0
1646408640000|2022-03-04 15:44:00|13734.48|13734.48|13733.71|13733.71|13734.48|13734.48|13732.63|13732.63|0
1646408650000|2022-03-04 15:44:10|13732.79|13732.79|13731.36|13731.36|13732.79|13732.79|13731.36|13731.36|0
1646408660000|2022-03-04 15:44:20|13730.33|13730.33|13730.33|13730.33|13730.33|13730.33|13730.33|13730.33|0
1646408670000|2022-03-04 15:44:30|13732.16|13732.16|13735.65|13735.65|13735.65|13735.65|13732.16|13732.16|0
1646408680000|2022-03-04 15:44:40|13734.74|13734.74|13734.74|13734.74|13734.74|13734.74|13734.74|13734.74|0
1646408690000|2022-03-04 15:44:50|13733.8|13733.8|13733.8|13733.8|13733.8|13733.8|13733.8|13733.8|0
1646408710000|2022-03-04 15:45:10|13732.12|13732.12|13732.6|13732.6|13732.6|13732.6|13732.12|13732.12|0
1646408720000|2022-03-04 15:45:20|13731.78|13731.78|13723.66|13723.66|13731.78|13731.78|13723.66|13723.66|0
1646408730000|2022-03-04 15:45:30|13721.99|13721.99|13720.55|13720.55|13721.99|13721.99|13720.55|13720.55|0
1646408750000|2022-03-04 15:45:50|13721.47|13721.47|13723.37|13723.37|13723.37|13723.37|13721.47|13721.47|0
1646408760000|2022-03-04 15:46:00|13724.49|13724.49|13726.28|13726.28|13726.5|13726.5|13724.49|13724.49|0
1646408770000|2022-03-04 15:46:10|13727.91|13727.91|13727.91|13727.91|13727.91|13727.91|13727.91|13727.91|0
1646408800000|2022-03-04 15:46:40|13728.38|13728.38|13727.92|13727.92|13728.38|13728.38|13727.92|13727.92|0
1646408820000|2022-03-04 15:47:00|13727.11|13727.11|13726.49|13726.49|13727.11|13727.11|13726.49|13726.49|0
1646408830000|2022-03-04 15:47:10|13726.28|13726.28|13724.89|13724.89|13726.28|13726.28|13724.89|13724.89|0
1646408840000|2022-03-04 15:47:20|13724.42|13724.42|13724.42|13724.42|13724.42|13724.42|13724.42|13724.42|0
1646408850000|2022-03-04 15:47:30|13724.89|13724.89|13724.89|13724.89|13724.89|13724.89|13724.89|13724.89|0
1646408860000|2022-03-04 15:47:40|13726.75|13726.75|13727.77|13727.77|13727.99|13727.99|13726.75|13726.75|0
1646408880000|2022-03-04 15:48:00|13728.22|13728.22|13728.22|13728.22|13728.22|13728.22|13728.22|13728.22|0
1646408890000|2022-03-04 15:48:10|13728.68|13728.68|13728.68|13728.68|13728.68|13728.68|13728.68|13728.68|0
1646408900000|2022-03-04 15:48:20|13729.14|13729.14|13743.37|13743.37|13743.37|13743.37|13729.14|13729.14|0
1646408910000|2022-03-04 15:48:30|13743.84|13743.84|13752.51|13752.51|13752.51|13752.51|13743.84|13743.84|0
1646408920000|2022-03-04 15:48:40|13753.88|13753.88|13757.9|13757.9|13757.9|13757.9|13753.88|13753.88|0
1646408930000|2022-03-04 15:48:50|13758.71|13758.71|13761.46|13761.46|13761.46|13761.46|13758.71|13758.71|0
1646408940000|2022-03-04 15:49:00|13760.54|13760.54|13764.28|13764.28|13764.28|13764.28|13759.43|13759.43|0
1646408950000|2022-03-04 15:49:10|13764.48|13764.48|13764.08|13764.08|13767.35|13767.35|13764.08|13764.08|0
1646408960000|2022-03-04 15:49:20|13763.69|13763.69|13763.69|13763.69|13763.69|13763.69|13763.69|13763.69|0
1646408970000|2022-03-04 15:49:30|13764.5|13764.5|13765.1|13765.1|13765.1|13765.1|13764.5|13764.5|0
1646408980000|2022-03-04 15:49:40|13765.92|13765.92|13765.92|13765.92|13765.92|13765.92|13765.92|13765.92|0
1646408990000|2022-03-04 15:49:50|13765.32|13765.32|13764.7|13764.7|13765.32|13765.32|13764.5|13764.5|0
1646409000000|2022-03-04 15:50:00|13761.96|13761.96|13756.04|13756.04|13761.96|13761.96|13756.04|13756.04|0
1646409010000|2022-03-04 15:50:10|13755.6|13755.6|13755.82|13755.82|13755.82|13755.82|13755.6|13755.6|0
1646409070000|2022-03-04 15:51:10|13754.44|13754.44|13753.99|13753.99|13754.44|13754.44|13753.99|13753.99|0
1646409080000|2022-03-04 15:51:20|13754.93|13754.93|13754.93|13754.93|13754.93|13754.93|13754.93|13754.93|0
1646409110000|2022-03-04 15:51:50|13754.11|13754.11|13754.11|13754.11|13754.11|13754.11|13754.11|13754.11|0
1646409120000|2022-03-04 15:52:00|13757.89|13757.89|13757.99|13757.99|13758.81|13758.81|13757.89|13757.89|0
1646409130000|2022-03-04 15:52:10|13757.52|13757.52|13758.51|13758.51|13758.51|13758.51|13757.52|13757.52|0
1646409140000|2022-03-04 15:52:20|13757.07|13757.07|13757.07|13757.07|13757.07|13757.07|13757.07|13757.07|0
1646409150000|2022-03-04 15:52:30|13756.26|13756.26|13755.44|13755.44|13756.26|13756.26|13755.44|13755.44|0
1646409160000|2022-03-04 15:52:40|13754.62|13754.62|13754.62|13754.62|13754.62|13754.62|13753.71|13753.71|0
1646409170000|2022-03-04 15:52:50|13752.89|13752.89|13752.89|13752.89|13752.89|13752.89|13752.89|13752.89|0
1646409180000|2022-03-04 15:53:00|13752.49|13752.49|13751.06|13751.06|13752.49|13752.49|13751.06|13751.06|0
1646409190000|2022-03-04 15:53:10|13751.26|13751.26|13751.26|13751.26|13751.26|13751.26|13751.26|13751.26|0
1646409200000|2022-03-04 15:53:20|13752.08|13752.08|13751.61|13751.61|13752.08|13752.08|13751.61|13751.61|0
1646409210000|2022-03-04 15:53:30|13752.02|13752.02|13752.49|13752.49|13752.49|13752.49|13752.02|13752.02|0
1646409220000|2022-03-04 15:53:40|13755.36|13755.36|13754.54|13754.54|13755.36|13755.36|13754.54|13754.54|0
1646409230000|2022-03-04 15:53:50|13753.73|13753.73|13753.73|13753.73|13753.73|13753.73|13753.73|13753.73|0
1646409250000|2022-03-04 15:54:10|13754.17|13754.17|13752.28|13752.28|13754.17|13754.17|13752.28|13752.28|0
1646409260000|2022-03-04 15:54:20|13753.08|13753.08|13752.28|13752.28|13753.08|13753.08|13752.28|13752.28|0
1646409270000|2022-03-04 15:54:30|13752.68|13752.68|13748.13|13748.13|13752.68|13752.68|13748.13|13748.13|0
1646409280000|2022-03-04 15:54:40|13746.69|13746.69|13746.69|13746.69|13746.69|13746.69|13746.69|13746.69|0
1646409300000|2022-03-04 15:55:00|13743.82|13743.82|13744.14|13744.14|13745.26|13745.26|13743.82|13743.82|0
1646409310000|2022-03-04 15:55:10|13743.53|13743.53|13743.94|13743.94|13743.94|13743.94|13743.53|13743.53|0
1646409330000|2022-03-04 15:55:30|13744.41|13744.41|13746.79|13746.79|13746.79|13746.79|13744.41|13744.41|0
1646409340000|2022-03-04 15:55:40|13745.98|13745.98|13745.16|13745.16|13745.98|13745.98|13745.16|13745.16|0
1646409350000|2022-03-04 15:55:50|13746.57|13746.57|13746.1|13746.1|13746.57|13746.57|13746.1|13746.1|0
1646409360000|2022-03-04 15:56:00|13746.92|13746.92|13746.92|13746.92|13746.92|13746.92|13746.92|13746.92|0
1646409370000|2022-03-04 15:56:10|13747.12|13747.12|13747.12|13747.12|13747.12|13747.12|13747.12|13747.12|0
1646409390000|2022-03-04 15:56:30|13746.73|13746.73|13746.73|13746.73|13746.73|13746.73|13746.73|13746.73|0
1646409400000|2022-03-04 15:56:40|13748.14|13748.14|13751.36|13751.36|13751.36|13751.36|13747.2|13747.2|0
1646409420000|2022-03-04 15:57:00|13752.27|13752.27|13752.27|13752.27|13752.27|13752.27|13752.27|13752.27|0
1646409430000|2022-03-04 15:57:10|13752.47|13752.47|13747.06|13747.06|13752.47|13752.47|13746.59|13746.59|0
1646409460000|2022-03-04 15:57:40|13748|13748|13748|13748|13748|13748|13748|13748|0
1646409480000|2022-03-04 15:58:00|13747.53|13747.53|13746.24|13746.24|13747.53|13747.53|13746.24|13746.24|0
1646409490000|2022-03-04 15:58:10|13746.02|13746.02|13746.02|13746.02|13746.02|13746.02|13746.02|13746.02|0
1646409500000|2022-03-04 15:58:20|13744.69|13744.69|13741.42|13741.42|13744.69|13744.69|13741.42|13741.42|0
1646409520000|2022-03-04 15:58:40|13742.84|13742.84|13742.84|13742.84|13742.84|13742.84|13742.84|13742.84|0
1646409540000|2022-03-04 15:59:00|13742.28|13742.28|13742.28|13742.28|13742.28|13742.28|13742.28|13742.28|0
1646409550000|2022-03-04 15:59:10|13740.85|13740.85|13740.85|13740.85|13740.85|13740.85|13740.85|13740.85|0
1646409560000|2022-03-04 15:59:20|13740.4|13740.4|13740.4|13740.4|13740.4|13740.4|13740.4|13740.4|0
1646409570000|2022-03-04 15:59:30|13742.23|13742.23|13740.34|13740.34|13742.23|13742.23|13740.34|13740.34|0
1646409580000|2022-03-04 15:59:40|13740.55|13740.55|13739.65|13739.65|13742.75|13742.75|13739.65|13739.65|0
1646409590000|2022-03-04 15:59:50|13738.71|13738.71|13738.71|13738.71|13738.71|13738.71|13738.71|13738.71|0
1646409600000|2022-03-04 16:00:00|13738.15|13738.15|13734.98|13734.98|13738.15|13738.15|13734.98|13734.98|0
1646409610000|2022-03-04 16:00:10|13734.42|13734.42|13734.42|13734.42|13734.42|13734.42|13734.42|13734.42|0
1646409620000|2022-03-04 16:00:20|13731.62|13731.62|13726.98|13726.98|13731.62|13731.62|13726.98|13726.98|0
1646409640000|2022-03-04 16:00:40|13725.1|13725.1|13724.16|13724.16|13725.1|13725.1|13724.16|13724.16|0
1646409650000|2022-03-04 16:00:50|13724.71|13724.71|13724.71|13724.71|13724.71|13724.71|13724.71|13724.71|0
1646409660000|2022-03-04 16:01:00|13725.16|13725.16|13727.05|13727.05|13727.05|13727.05|13725.16|13725.16|0
1646409680000|2022-03-04 16:01:20|13726.1|13726.1|13727.38|13727.38|13727.38|13727.38|13726.1|13726.1|0
1646409690000|2022-03-04 16:01:30|13721.05|13721.05|13724.45|13724.45|13725.64|13725.64|13721.05|13721.05|0
1646409700000|2022-03-04 16:01:40|13722.82|13722.82|13728.99|13728.99|13728.99|13728.99|13722.82|13722.82|0
1646409720000|2022-03-04 16:02:00|13728.07|13728.07|13728.07|13728.07|13728.07|13728.07|13728.07|13728.07|0
1646409730000|2022-03-04 16:02:10|13728.28|13728.28|13728.28|13728.28|13728.28|13728.28|13728.28|13728.28|0
1646409740000|2022-03-04 16:02:20|13727.34|13727.34|13727.34|13727.34|13727.34|13727.34|13727.34|13727.34|0
1646409750000|2022-03-04 16:02:30|13727.8|13727.8|13726.88|13726.88|13727.8|13727.8|13726.88|13726.88|0
1646409760000|2022-03-04 16:02:40|13726.68|13726.68|13726.68|13726.68|13726.68|13726.68|13726.68|13726.68|0
1646409770000|2022-03-04 16:02:50|13726.47|13726.47|13724.83|13724.83|13726.47|13726.47|13724.83|13724.83|0
1646409780000|2022-03-04 16:03:00|13724.27|13724.27|13724.27|13724.27|13724.27|13724.27|13724.27|13724.27|0
1646409790000|2022-03-04 16:03:10|13723.46|13723.46|13719.52|13719.52|13723.46|13723.46|13719.52|13719.52|0
1646409800000|2022-03-04 16:03:20|13718.7|13718.7|13718.7|13718.7|13718.7|13718.7|13718.7|13718.7|0
1646409810000|2022-03-04 16:03:30|13715.92|13715.92|13715.92|13715.92|13715.92|13715.92|13715.92|13715.92|0
1646409830000|2022-03-04 16:03:50|13714.48|13714.48|13711.34|13711.34|13714.48|13714.48|13711.34|13711.34|0
1646409840000|2022-03-04 16:04:00|13710.93|13710.93|13709.34|13709.34|13710.93|13710.93|13708.99|13708.99|0
1646409850000|2022-03-04 16:04:10|13707.91|13707.91|13707.91|13707.91|13709.34|13709.34|13706.47|13706.47|0
1646409880000|2022-03-04 16:04:40|13704.84|13704.84|13702.4|13702.4|13704.84|13704.84|13701.93|13701.93|0
1646409890000|2022-03-04 16:04:50|13701.58|13701.58|13700.41|13700.41|13701.58|13701.58|13700.41|13700.41|0
1646409900000|2022-03-04 16:05:00|13699.94|13699.94|13688.94|13688.94|13699.94|13699.94|13688.48|13688.48|0
1646409910000|2022-03-04 16:05:10|13688.03|13688.03|13688.12|13688.12|13688.94|13688.94|13688.03|13688.03|0
1646409920000|2022-03-04 16:05:20|13683.1|13683.1|13680.69|13680.69|13683.1|13683.1|13680.69|13680.69|0
1646409930000|2022-03-04 16:05:30|13679.25|13679.25|13680.24|13680.24|13680.69|13680.69|13679.25|13679.25|0
1646409940000|2022-03-04 16:05:40|13678.41|13678.41|13676.36|13676.36|13678.41|13678.41|13676.36|13676.36|0
1646409950000|2022-03-04 16:05:50|13675.55|13675.55|13676.98|13676.98|13676.98|13676.98|13675.55|13675.55|0
1646409960000|2022-03-04 16:06:00|13676.51|13676.51|13672.41|13672.41|13676.51|13676.51|13672.41|13672.41|0
1646409970000|2022-03-04 16:06:10|13671.96|13671.96|13674.28|13674.28|13674.28|13674.28|13671.96|13671.96|0
1646409980000|2022-03-04 16:06:20|13674.49|13674.49|13674.02|13674.02|13674.96|13674.96|13674.02|13674.02|0
1646409990000|2022-03-04 16:06:30|13672.68|13672.68|13672.78|13672.78|13673.59|13673.59|13672.68|13672.68|0
1646410000000|2022-03-04 16:06:40|13673.69|13673.69|13672.78|13672.78|13673.69|13673.69|13672.78|13672.78|0
1646410010000|2022-03-04 16:06:50|13673.69|13673.69|13673.69|13673.69|13673.69|13673.69|13673.69|13673.69|0
1646410020000|2022-03-04 16:07:00|13673.47|13673.47|13673.47|13673.47|13673.47|13673.47|13673.47|13673.47|0
1646410030000|2022-03-04 16:07:10|13674.28|13674.28|13675.57|13675.57|13675.57|13675.57|13674.28|13674.28|0
1646410040000|2022-03-04 16:07:20|13674.75|13674.75|13674.75|13674.75|13674.75|13674.75|13674.75|13674.75|0
1646410050000|2022-03-04 16:07:30|13674.3|13674.3|13674.75|13674.75|13674.75|13674.75|13674.3|13674.3|0
1646410060000|2022-03-04 16:07:40|13675.57|13675.57|13675.1|13675.1|13675.57|13675.57|13675.1|13675.1|0
1646410070000|2022-03-04 16:07:50|13674.28|13674.28|13675.1|13675.1|13675.1|13675.1|13674.28|13674.28|0
1646410080000|2022-03-04 16:08:00|13674.69|13674.69|13673.05|13673.05|13674.69|13674.69|13673.05|13673.05|0
1646410090000|2022-03-04 16:08:10|13670.87|13670.87|13671.92|13671.92|13671.92|13671.92|13670.87|13670.87|0
1646410100000|2022-03-04 16:08:20|13672.74|13672.74|13684.51|13684.51|13684.51|13684.51|13672.74|13672.74|0
1646410110000|2022-03-04 16:08:30|13684.31|13684.31|13683.37|13683.37|13684.31|13684.31|13683.37|13683.37|0
1646410130000|2022-03-04 16:08:50|13685.2|13685.2|13685.2|13685.2|13686.01|13686.01|13685.2|13685.2|0
1646410140000|2022-03-04 16:09:00|13684.25|13684.25|13679.2|13679.2|13684.25|13684.25|13679.2|13679.2|0
1646410150000|2022-03-04 16:09:10|13678.97|13678.97|13678.97|13678.97|13678.97|13678.97|13678.97|13678.97|0
1646410160000|2022-03-04 16:09:20|13675.7|13675.7|13675.7|13675.7|13675.7|13675.7|13675.7|13675.7|0
1646410170000|2022-03-04 16:09:30|13674.79|13674.79|13662.69|13662.69|13674.79|13674.79|13662.69|13662.69|0
1646410180000|2022-03-04 16:09:40|13660.86|13660.86|13664.73|13664.73|13666.06|13666.06|13660.86|13660.86|0
1646410190000|2022-03-04 16:09:50|13665.33|13665.33|13662.06|13662.06|13665.33|13665.33|13662.06|13662.06|0
1646410200000|2022-03-04 16:10:00|13661.15|13661.15|13661.87|13661.87|13662.78|13662.78|13661.15|13661.15|0
1646410220000|2022-03-04 16:10:20|13658.2|13658.2|13658.05|13658.05|13659.64|13659.64|13658.05|13658.05|0
1646410240000|2022-03-04 16:10:40|13659.88|13659.88|13658.74|13658.74|13659.88|13659.88|13658.74|13658.74|0
1646410250000|2022-03-04 16:10:50|13659.66|13659.66|13660.11|13660.11|13660.11|13660.11|13659.66|13659.66|0
1646410270000|2022-03-04 16:11:10|13659.2|13659.2|13661.67|13661.67|13661.67|13661.67|13659.2|13659.2|0
1646410280000|2022-03-04 16:11:20|13660.85|13660.85|13653.08|13653.08|13660.85|13660.85|13653.08|13653.08|0
1646410300000|2022-03-04 16:11:40|13652.63|13652.63|13657.94|13657.94|13657.94|13657.94|13652.63|13652.63|0
1646410310000|2022-03-04 16:11:50|13657.47|13657.47|13657.47|13657.47|13657.47|13657.47|13657.47|13657.47|0
1646410320000|2022-03-04 16:12:00|13657.93|13657.93|13657.93|13657.93|13657.93|13657.93|13657.93|13657.93|0
1646410330000|2022-03-04 16:12:10|13659.36|13659.36|13659.36|13659.36|13659.36|13659.36|13659.36|13659.36|0
1646410340000|2022-03-04 16:12:20|13660.3|13660.3|13660.3|13660.3|13660.3|13660.3|13660.3|13660.3|0
1646410350000|2022-03-04 16:12:30|13660.71|13660.71|13660.23|13660.23|13661.17|13661.17|13660.23|13660.23|0
1646410360000|2022-03-04 16:12:40|13661.14|13661.14|13669.97|13669.97|13670.91|13670.91|13661.14|13661.14|0
1646410370000|2022-03-04 16:12:50|13670.44|13670.44|13670.96|13670.96|13670.96|13670.96|13669.97|13669.97|0
1646410380000|2022-03-04 16:13:00|13667.05|13667.05|13667.05|13667.05|13667.05|13667.05|13667.05|13667.05|0
1646410390000|2022-03-04 16:13:10|13666.23|13666.23|13664.4|13664.4|13666.23|13666.23|13664.4|13664.4|0
1646410400000|2022-03-04 16:13:20|13667.27|13667.27|13666.33|13666.33|13667.27|13667.27|13666.33|13666.33|0
1646410410000|2022-03-04 16:13:30|13667.15|13667.15|13669.8|13669.8|13669.8|13669.8|13667.15|13667.15|0
1646410420000|2022-03-04 16:13:40|13668.36|13668.36|13666.7|13666.7|13668.56|13668.56|13666.7|13666.7|0
1646410430000|2022-03-04 16:13:50|13665.78|13665.78|13665.78|13665.78|13665.78|13665.78|13665.78|13665.78|0
1646410440000|2022-03-04 16:14:00|13665.98|13665.98|13664.41|13664.41|13665.98|13665.98|13664.41|13664.41|0
1646410450000|2022-03-04 16:14:10|13663.49|13663.49|13663.49|13663.49|13663.49|13663.49|13663.49|13663.49|0
1646410460000|2022-03-04 16:14:20|13666.36|13666.36|13674.3|13674.3|13674.77|13674.77|13664.93|13664.93|0
1646410470000|2022-03-04 16:14:30|13674.77|13674.77|13675.99|13675.99|13675.99|13675.99|13674.77|13674.77|0
1646410480000|2022-03-04 16:14:40|13675.51|13675.51|13676.95|13676.95|13677.57|13677.57|13675.51|13675.51|0
1646410490000|2022-03-04 16:14:50|13678.83|13678.83|13677.89|13677.89|13678.83|13678.83|13677.89|13677.89|0
1646410500000|2022-03-04 16:15:00|13678.1|13678.1|13678.91|13678.91|13679.04|13679.04|13678.1|13678.1|0
1646410510000|2022-03-04 16:15:10|13679.38|13679.38|13690.98|13690.98|13690.98|13690.98|13679.38|13679.38|0
1646410520000|2022-03-04 16:15:20|13691.6|13691.6|13691.33|13691.33|13692.56|13692.56|13691.13|13691.13|0
1646410530000|2022-03-04 16:15:30|13689.89|13689.89|13688.05|13688.05|13689.89|13689.89|13688.05|13688.05|0
1646410540000|2022-03-04 16:15:40|13687.45|13687.45|13687.45|13687.45|13687.45|13687.45|13687.45|13687.45|0
1646410560000|2022-03-04 16:16:00|13687.3|13687.3|13683.3|13683.3|13687.3|13687.3|13683.3|13683.3|0
1646410570000|2022-03-04 16:16:10|13684.12|13684.12|13682.75|13682.75|13684.12|13684.12|13682.75|13682.75|0
1646410580000|2022-03-04 16:16:20|13682.95|13682.95|13682.89|13682.89|13683.16|13683.16|13681.72|13681.72|0
1646410590000|2022-03-04 16:16:30|13684.32|13684.32|13686.85|13686.85|13688.28|13688.28|13684.32|13684.32|0
1646410600000|2022-03-04 16:16:40|13686.38|13686.38|13686.38|13686.38|13686.38|13686.38|13686.38|13686.38|0
1646410610000|2022-03-04 16:16:50|13688.83|13688.83|13688.83|13688.83|13688.83|13688.83|13688.83|13688.83|0
1646410620000|2022-03-04 16:17:00|13688.01|13688.01|13687.79|13687.79|13688.01|13688.01|13687.79|13687.79|0
1646410630000|2022-03-04 16:17:10|13686.97|13686.97|13688.18|13688.18|13688.4|13688.4|13686.97|13686.97|0
1646410640000|2022-03-04 16:17:20|13687.96|13687.96|13687.96|13687.96|13687.96|13687.96|13687.96|13687.96|0
1646410650000|2022-03-04 16:17:30|13684.73|13684.73|13681.4|13681.4|13684.73|13684.73|13681.4|13681.4|0
1646410660000|2022-03-04 16:17:40|13680.93|13680.93|13676.7|13676.7|13680.93|13680.93|13676.7|13676.7|0
1646410670000|2022-03-04 16:17:50|13678.13|13678.13|13674.28|13674.28|13678.13|13678.13|13673.81|13673.81|0
1646410680000|2022-03-04 16:18:00|13674.84|13674.84|13675.1|13675.1|13675.66|13675.66|13674.84|13674.84|0
1646410690000|2022-03-04 16:18:10|13676.93|13676.93|13676.93|13676.93|13676.93|13676.93|13676.93|13676.93|0
1646410700000|2022-03-04 16:18:20|13678.36|13678.36|13680.48|13680.48|13680.48|13680.48|13678.36|13678.36|0
1646410710000|2022-03-04 16:18:30|13679.66|13679.66|13679.66|13679.66|13679.66|13679.66|13679.66|13679.66|0
1646410720000|2022-03-04 16:18:40|13678.22|13678.22|13678.22|13678.22|13678.22|13678.22|13678.22|13678.22|0
1646410730000|2022-03-04 16:18:50|13679.81|13679.81|13686.56|13686.56|13686.56|13686.56|13679.81|13679.81|0
1646410740000|2022-03-04 16:19:00|13685.13|13685.13|13684.66|13684.66|13685.13|13685.13|13684.66|13684.66|0
1646410750000|2022-03-04 16:19:10|13683.86|13683.86|13683.86|13683.86|13683.86|13683.86|13683.86|13683.86|0
1646410770000|2022-03-04 16:19:30|13683.39|13683.39|13675.84|13675.84|13683.39|13683.39|13675.84|13675.84|0
1646410780000|2022-03-04 16:19:40|13676.75|13676.75|13671.63|13671.63|13676.75|13676.75|13671.63|13671.63|0
1646410790000|2022-03-04 16:19:50|13670.2|13670.2|13670.2|13670.2|13670.2|13670.2|13670.2|13670.2|0
1646410800000|2022-03-04 16:20:00|13674.5|13674.5|13664.81|13664.81|13674.5|13674.5|13664.81|13664.81|0
1646410810000|2022-03-04 16:20:10|13667.68|13667.68|13662.14|13662.14|13667.68|13667.68|13661.7|13661.7|0
1646410820000|2022-03-04 16:20:20|13660.47|13660.47|13659.55|13659.55|13660.47|13660.47|13659.55|13659.55|0
1646410830000|2022-03-04 16:20:30|13660.99|13660.99|13660.99|13660.99|13661.46|13661.46|13660.99|13660.99|0
1646410840000|2022-03-04 16:20:40|13662.42|13662.42|13660.99|13660.99|13662.42|13662.42|13660.99|13660.99|0
1646410850000|2022-03-04 16:20:50|13660.17|13660.17|13655.37|13655.37|13660.17|13660.17|13655.37|13655.37|0
1646410860000|2022-03-04 16:21:00|13654.97|13654.97|13657.34|13657.34|13658.33|13658.33|13654.52|13654.52|0
1646410870000|2022-03-04 16:21:10|13656.78|13656.78|13655.87|13655.87|13656.78|13656.78|13655.87|13655.87|0
1646410880000|2022-03-04 16:21:20|13656.78|13656.78|13657.25|13657.25|13658.69|13658.69|13656.78|13656.78|0
1646410890000|2022-03-04 16:21:30|13658.37|13658.37|13661.16|13661.16|13661.16|13661.16|13657.46|13657.46|0
1646410900000|2022-03-04 16:21:40|13661.37|13661.37|13661.37|13661.37|13661.37|13661.37|13661.37|13661.37|0
1646410910000|2022-03-04 16:21:50|13659.63|13659.63|13655.33|13655.33|13659.63|13659.63|13655.33|13655.33|0
1646410920000|2022-03-04 16:22:00|13654.39|13654.39|13657.26|13657.26|13657.26|13657.26|13654.18|13654.18|0
1646410930000|2022-03-04 16:22:10|13657.46|13657.46|13657.46|13657.46|13657.46|13657.46|13657.46|13657.46|0
1646410950000|2022-03-04 16:22:30|13656.54|13656.54|13656.54|13656.54|13656.54|13656.54|13656.54|13656.54|0
1646410960000|2022-03-04 16:22:40|13656.76|13656.76|13654.81|13654.81|13656.76|13656.76|13654.81|13654.81|0
1646410970000|2022-03-04 16:22:50|13653.99|13653.99|13649.28|13649.28|13653.99|13653.99|13649.28|13649.28|0
1646410980000|2022-03-04 16:23:00|13648.16|13648.16|13645.04|13645.04|13648.16|13648.16|13645.04|13645.04|0
1646410990000|2022-03-04 16:23:10|13645.86|13645.86|13646.32|13646.32|13646.32|13646.32|13645.86|13645.86|0
1646411010000|2022-03-04 16:23:30|13646.52|13646.52|13647.43|13647.43|13647.43|13647.43|13645.7|13645.7|0
1646411020000|2022-03-04 16:23:40|13647.64|13647.64|13649.52|13649.52|13649.52|13649.52|13647.64|13647.64|0
1646411030000|2022-03-04 16:23:50|13650.33|13650.33|13652.91|13652.91|13652.91|13652.91|13650.33|13650.33|0
1646411040000|2022-03-04 16:24:00|13653.37|13653.37|13654.35|13654.35|13654.81|13654.81|13653.37|13653.37|0
1646411050000|2022-03-04 16:24:10|13655.16|13655.16|13656.08|13656.08|13656.08|13656.08|13655.16|13655.16|0
1646411060000|2022-03-04 16:24:20|13657.02|13657.02|13659.17|13659.17|13659.17|13659.17|13657.02|13657.02|0
1646411080000|2022-03-04 16:24:40|13659.37|13659.37|13665.18|13665.18|13667.43|13667.43|13659.37|13659.37|0
1646411090000|2022-03-04 16:24:50|13664.27|13664.27|13661.8|13661.8|13664.27|13664.27|13661.46|13661.46|0
1646411100000|2022-03-04 16:25:00|13661.33|13661.33|13653.38|13653.38|13661.33|13661.33|13653.38|13653.38|0
1646411110000|2022-03-04 16:25:10|13650.64|13650.64|13654.49|13654.49|13654.49|13654.49|13649.21|13649.21|0
1646411120000|2022-03-04 16:25:20|13656.13|13656.13|13656.77|13656.77|13656.77|13656.77|13653.9|13653.9|0
1646411130000|2022-03-04 16:25:30|13655.95|13655.95|13656.87|13656.87|13656.87|13656.87|13655.95|13655.95|0
1646411140000|2022-03-04 16:25:40|13655.48|13655.48|13655.48|13655.48|13655.48|13655.48|13655.48|13655.48|0
1646411150000|2022-03-04 16:25:50|13657.12|13657.12|13656.23|13656.23|13658.9|13658.9|13656.23|13656.23|0
1646411160000|2022-03-04 16:26:00|13655.83|13655.83|13654.42|13654.42|13656.35|13656.35|13654.42|13654.42|0
1646411170000|2022-03-04 16:26:10|13651.55|13651.55|13650.41|13650.41|13651.55|13651.55|13649.82|13649.82|0
1646411180000|2022-03-04 16:26:20|13651.85|13651.85|13654.52|13654.52|13654.52|13654.52|13651.85|13651.85|0
1646411190000|2022-03-04 16:26:30|13653.09|13653.09|13653.61|13653.61|13654.52|13654.52|13653.09|13653.09|0
1646411200000|2022-03-04 16:26:40|13653.21|13653.21|13653.21|13653.21|13653.21|13653.21|13653.21|13653.21|0
1646411210000|2022-03-04 16:26:50|13652.74|13652.74|13652.74|13652.74|13652.74|13652.74|13652.74|13652.74|0
1646411220000|2022-03-04 16:27:00|13653.65|13653.65|13655.01|13655.01|13655.01|13655.01|13653.65|13653.65|0
1646411230000|2022-03-04 16:27:10|13654.8|13654.8|13657.15|13657.15|13657.15|13657.15|13654.8|13654.8|0
1646411240000|2022-03-04 16:27:20|13658.27|13658.27|13657.45|13657.45|13658.27|13658.27|13657.45|13657.45|0
1646411250000|2022-03-04 16:27:30|13654.58|13654.58|13654.58|13654.58|13654.58|13654.58|13654.58|13654.58|0
1646411260000|2022-03-04 16:27:40|13654.8|13654.8|13654.48|13654.48|13655.27|13655.27|13652.85|13652.85|0
1646411270000|2022-03-04 16:27:50|13653.67|13653.67|13651.51|13651.51|13653.89|13653.89|13651.51|13651.51|0
1646411280000|2022-03-04 16:28:00|13650.7|13650.7|13653.34|13653.34|13653.34|13653.34|13650.47|13650.47|0
1646411290000|2022-03-04 16:28:10|13653.14|13653.14|13648.4|13648.4|13653.14|13653.14|13648.4|13648.4|0
1646411300000|2022-03-04 16:28:20|13648.86|13648.86|13649.32|13649.32|13649.32|13649.32|13648.86|13648.86|0
1646411310000|2022-03-04 16:28:30|13648.85|13648.85|13645.38|13645.38|13648.85|13648.85|13645.38|13645.38|0
1646411320000|2022-03-04 16:28:40|13646.18|13646.18|13646.87|13646.87|13647.09|13647.09|13646.18|13646.18|0
1646411330000|2022-03-04 16:28:50|13645.96|13645.96|13645.96|13645.96|13645.96|13645.96|13645.96|13645.96|0
1646411340000|2022-03-04 16:29:00|13645.48|13645.48|13632.89|13632.89|13645.48|13645.48|13632.89|13632.89|0
1646411350000|2022-03-04 16:29:10|13631.45|13631.45|13622.23|13622.23|13631.45|13631.45|13622.23|13622.23|0
1646411360000|2022-03-04 16:29:20|13621.04|13621.04|13619.6|13619.6|13621.98|13621.98|13619.6|13619.6|0
1646411370000|2022-03-04 16:29:30|13617.15|13617.15|13617.62|13617.62|13618.09|13618.09|13616.71|13616.71|0
1646411380000|2022-03-04 16:29:40|13617.83|13617.83|13617|13617|13620.66|13620.66|13617|13617|0
1646411390000|2022-03-04 16:29:50|13618.12|13618.12|13622.1|13622.1|13622.1|13622.1|13617.21|13617.21|0
1646640900000|2022-03-07 08:15:00|12928.09|12928.09|12932.82|12932.82|12934.7|12934.7|12928.09|12928.09|0
1646640910000|2022-03-07 08:15:10|12933.61|12933.61|12934.82|12934.82|12934.82|12934.82|12933.61|12933.61|0
1646640930000|2022-03-07 08:15:30|12938.09|12938.09|12939.05|12939.05|12940.88|12940.88|12938.09|12938.09|0
1646640940000|2022-03-07 08:15:40|12944.53|12944.53|12951.31|12951.31|12953.14|12953.14|12944.53|12944.53|0
1646640950000|2022-03-07 08:15:50|12951.51|12951.51|12947.25|12947.25|12955.76|12955.76|12947.25|12947.25|0
1646640960000|2022-03-07 08:16:00|12944.38|12944.38|12931.34|12931.34|12944.38|12944.38|12931.34|12931.34|0
1646640970000|2022-03-07 08:16:10|12930.92|12930.92|12917.52|12917.52|12930.92|12930.92|12917.52|12917.52|0
1646640980000|2022-03-07 08:16:20|12916.7|12916.7|12916.7|12916.7|12916.7|12916.7|12916.7|12916.7|0
1646640990000|2022-03-07 08:16:30|12916.09|12916.09|12905.53|12905.53|12916.09|12916.09|12905.53|12905.53|0
1646641000000|2022-03-07 08:16:40|12904.61|12904.61|12891.75|12891.75|12904.61|12904.61|12886.01|12886.01|0
1646641010000|2022-03-07 08:16:50|12892.94|12892.94|12895.29|12895.29|12897.12|12897.12|12892.94|12892.94|0
1646641020000|2022-03-07 08:17:00|12896.28|12896.28|12886.31|12886.31|12896.28|12896.28|12886.31|12886.31|0
1646641030000|2022-03-07 08:17:10|12885.49|12885.49|12884.81|12884.81|12885.49|12885.49|12883.43|12883.43|0
1646641040000|2022-03-07 08:17:20|12886.44|12886.44|12885.07|12885.07|12886.44|12886.44|12883.43|12883.43|0
1646641050000|2022-03-07 08:17:30|12886.7|12886.7|12886.7|12886.7|12886.7|12886.7|12886.7|12886.7|0
1646641060000|2022-03-07 08:17:40|12887.52|12887.52|12886.09|12886.09|12888.91|12888.91|12886.09|12886.09|0
1646641070000|2022-03-07 08:17:50|12885.69|12885.69|12885.09|12885.09|12885.69|12885.69|12885.09|12885.09|0
1646641080000|2022-03-07 08:18:00|12888.74|12888.74|12884.57|12884.57|12888.74|12888.74|12884.57|12884.57|0
1646641090000|2022-03-07 08:18:10|12885.39|12885.39|12884.09|12884.09|12887.86|12887.86|12884.09|12884.09|0
1646641100000|2022-03-07 08:18:20|12883.62|12883.62|12864.88|12864.88|12883.62|12883.62|12864.88|12864.88|0
1646641110000|2022-03-07 08:18:30|12865.28|12865.28|12863.96|12863.96|12865.28|12865.28|12862.54|12862.54|0
1646641120000|2022-03-07 08:18:40|12865.15|12865.15|12862.9|12862.9|12865.15|12865.15|12862.9|12862.9|0
1646641130000|2022-03-07 08:18:50|12862.43|12862.43|12888.32|12888.32|12888.32|12888.32|12862.43|12862.43|0
1646641140000|2022-03-07 08:19:00|12892.41|12892.41|12894.83|12894.83|12894.83|12894.83|12892.41|12892.41|0
1646641150000|2022-03-07 08:19:10|12896.46|12896.46|12895.55|12895.55|12896.46|12896.46|12895.55|12895.55|0
1646641160000|2022-03-07 08:19:20|12894.14|12894.14|12894.14|12894.14|12894.14|12894.14|12894.14|12894.14|0
1646641170000|2022-03-07 08:19:30|12894.93|12894.93|12894.93|12894.93|12894.93|12894.93|12894.93|12894.93|0
1646641180000|2022-03-07 08:19:40|12897.29|12897.29|12901.4|12901.4|12901.4|12901.4|12897.29|12897.29|0
1646641190000|2022-03-07 08:19:50|12900.81|12900.81|12907.6|12907.6|12907.6|12907.6|12898.57|12898.57|0
1646641200000|2022-03-07 08:20:00|12908.42|12908.42|12908.42|12908.42|12908.42|12908.42|12908.42|12908.42|0
1646641210000|2022-03-07 08:20:10|12906.98|12906.98|12911.68|12911.68|12911.68|12911.68|12906.78|12906.78|0
1646641220000|2022-03-07 08:20:20|12914.55|12914.55|12911.68|12911.68|12914.55|12914.55|12911.68|12911.68|0
1646641230000|2022-03-07 08:20:30|12913.11|12913.11|12913.53|12913.53|12913.53|12913.53|12913.11|12913.11|0
1646641240000|2022-03-07 08:20:40|12916.35|12916.35|12916.35|12916.35|12916.35|12916.35|12916.35|12916.35|0
1646641250000|2022-03-07 08:20:50|12918|12918|12944|12944|12944|12944|12918|12918|0
1646641260000|2022-03-07 08:21:00|12946.45|12946.45|12946.45|12946.45|12950.34|12950.34|12943.18|12943.18|0
1646641270000|2022-03-07 08:21:10|12946.64|12946.64|12945.73|12945.73|12946.64|12946.64|12945.73|12945.73|0
1646641290000|2022-03-07 08:21:30|12942.86|12942.86|12942.86|12942.86|12942.86|12942.86|12942.86|12942.86|0
1646641300000|2022-03-07 08:21:40|12941.92|12941.92|12940.48|12940.48|12941.92|12941.92|12939.05|12939.05|0
1646641310000|2022-03-07 08:21:50|12939.05|12939.05|12936.02|12936.02|12939.05|12939.05|12936.02|12936.02|0
1646641320000|2022-03-07 08:22:00|12935.57|12935.57|12933.66|12933.66|12935.57|12935.57|12933.66|12933.66|0
1646641330000|2022-03-07 08:22:10|12932.25|12932.25|12928.46|12928.46|12932.25|12932.25|12928.46|12928.46|0
1646641340000|2022-03-07 08:22:20|12926.11|12926.11|12915.73|12915.73|12926.11|12926.11|12915.73|12915.73|0
1646641350000|2022-03-07 08:22:30|12914.61|12914.61|12910.03|12910.03|12914.61|12914.61|12910.03|12910.03|0
1646641360000|2022-03-07 08:22:40|12906.76|12906.76|12888.5|12888.5|12906.76|12906.76|12888.5|12888.5|0
1646641370000|2022-03-07 08:22:50|12888.91|12888.91|12896.78|12896.78|12896.78|12896.78|12887.47|12887.47|0
1646641390000|2022-03-07 08:23:10|12896.37|12896.37|12899.12|12899.12|12899.12|12899.12|12896.37|12896.37|0
1646641400000|2022-03-07 08:23:20|12896.66|12896.66|12892.95|12892.95|12896.66|12896.66|12892.95|12892.95|0
1646641410000|2022-03-07 08:23:30|12892.48|12892.48|12884.03|12884.03|12892.48|12892.48|12884.03|12884.03|0
1646641420000|2022-03-07 08:23:40|12884.23|12884.23|12881.16|12881.16|12884.23|12884.23|12881.16|12881.16|0
1646641430000|2022-03-07 08:23:50|12879.17|12879.17|12873.19|12873.19|12879.17|12879.17|12872.58|12872.58|0
1646641440000|2022-03-07 08:24:00|12872.38|12872.38|12860.53|12860.53|12872.38|12872.38|12852.69|12852.69|0
1646641450000|2022-03-07 08:24:10|12867.94|12867.94|12880.82|12880.82|12880.82|12880.82|12867.94|12867.94|0
1646641460000|2022-03-07 08:24:20|12882.2|12882.2|12883.12|12883.12|12883.12|12883.12|12882.2|12882.2|0
1646641470000|2022-03-07 08:24:30|12892.93|12892.93|12892.93|12892.93|12892.93|12892.93|12892.93|12892.93|0
1646641480000|2022-03-07 08:24:40|12892.47|12892.47|12888.55|12888.55|12893.12|12893.12|12888.55|12888.55|0
1646641490000|2022-03-07 08:24:50|12885.28|12885.28|12883.54|12883.54|12885.28|12885.28|12883.54|12883.54|0
1646641510000|2022-03-07 08:25:10|12885.18|12885.18|12885.18|12885.18|12885.18|12885.18|12885.18|12885.18|0
1646641520000|2022-03-07 08:25:20|12884.97|12884.97|12888.44|12888.44|12888.44|12888.44|12884.97|12884.97|0
1646641530000|2022-03-07 08:25:30|12888.04|12888.04|12891.5|12891.5|12891.5|12891.5|12887.02|12887.02|0
1646641540000|2022-03-07 08:25:40|12889.67|12889.67|12886.82|12886.82|12889.67|12889.67|12886.82|12886.82|0
1646641550000|2022-03-07 08:25:50|12887.76|12887.76|12887.2|12887.2|12888.32|12888.32|12887.2|12887.2|0
1646641560000|2022-03-07 08:26:00|12887.67|12887.67|12893.23|12893.23|12893.23|12893.23|12887.67|12887.67|0
1646641600000|2022-03-07 08:26:40|12893.69|12893.69|12893.69|12893.69|12893.69|12893.69|12893.69|12893.69|0
1646641610000|2022-03-07 08:26:50|12893.09|12893.09|12897.75|12897.75|12897.75|12897.75|12893.09|12893.09|0
1646641620000|2022-03-07 08:27:00|12897.29|12897.29|12913.11|12913.11|12919.05|12919.05|12897.29|12897.29|0
1646641640000|2022-03-07 08:27:20|12912.17|12912.17|12903.93|12903.93|12912.17|12912.17|12903.8|12903.8|0
1646641650000|2022-03-07 08:27:30|12906.67|12906.67|12916.86|12916.86|12917.8|12917.8|12906.67|12906.67|0
1646641660000|2022-03-07 08:27:40|12915.92|12915.92|12923.09|12923.09|12923.09|12923.09|12915.92|12915.92|0
1646641680000|2022-03-07 08:28:00|12924.03|12924.03|12924.03|12924.03|12924.03|12924.03|12924.03|12924.03|0
1646641690000|2022-03-07 08:28:10|12923.09|12923.09|12919.7|12919.7|12923.09|12923.09|12918.78|12918.78|0
1646641700000|2022-03-07 08:28:20|12918.76|12918.76|12919.39|12919.39|12921.02|12921.02|12918.76|12918.76|0
1646641710000|2022-03-07 08:28:30|12922.25|12922.25|12922.25|12922.25|12922.25|12922.25|12922.25|12922.25|0
1646641730000|2022-03-07 08:28:50|12915.85|12915.85|12915.97|12915.97|12915.97|12915.97|12915.06|12915.06|0
1646641740000|2022-03-07 08:29:00|12915.5|12915.5|12907.3|12907.3|12915.5|12915.5|12907.3|12907.3|0
1646641750000|2022-03-07 08:29:10|12906.31|12906.31|12899|12899|12906.31|12906.31|12899|12899|0
1646641760000|2022-03-07 08:29:20|12900.43|12900.43|12898.88|12898.88|12900.43|12900.43|12898.88|12898.88|0
1646641770000|2022-03-07 08:29:30|12899.29|12899.29|12903.41|12903.41|12903.41|12903.41|12899.29|12899.29|0
1646641780000|2022-03-07 08:29:40|12904.35|12904.35|12903.88|12903.88|12904.35|12904.35|12903.88|12903.88|0
1646641800000|2022-03-07 08:30:00|12899.79|12899.79|12886.06|12886.06|12899.79|12899.79|12886.06|12886.06|0
1646641810000|2022-03-07 08:30:10|12885.59|12885.59|12864.97|12864.97|12885.59|12885.59|12864.97|12864.97|0
1646641820000|2022-03-07 08:30:20|12862.52|12862.52|12862.7|12862.7|12869.06|12869.06|12862.52|12862.52|0
1646641830000|2022-03-07 08:30:30|12856.16|12856.16|12857.04|12857.04|12857.04|12857.04|12856.16|12856.16|0
1646641840000|2022-03-07 08:30:40|12856.57|12856.57|12857.98|12857.98|12857.98|12857.98|12856.57|12856.57|0
1646641850000|2022-03-07 08:30:50|12857.51|12857.51|12848.58|12848.58|12857.51|12857.51|12848.58|12848.58|0
1646641860000|2022-03-07 08:31:00|12844.94|12844.94|12836.65|12836.65|12844.94|12844.94|12836.48|12836.48|0
1646641870000|2022-03-07 08:31:10|12837.12|12837.12|12825.21|12825.21|12837.12|12837.12|12825.21|12825.21|0
1646641880000|2022-03-07 08:31:20|12817.59|12817.59|12825.18|12825.18|12825.18|12825.18|12817.59|12817.59|0
1646641890000|2022-03-07 08:31:30|12827.63|12827.63|12831.5|12831.5|12831.5|12831.5|12825.79|12825.79|0
1646641900000|2022-03-07 08:31:40|12830.83|12830.83|12830.83|12830.83|12830.83|12830.83|12830.83|12830.83|0
1646641910000|2022-03-07 08:31:50|12831.66|12831.66|12827.77|12827.77|12835.96|12835.96|12827.77|12827.77|0
1646641930000|2022-03-07 08:32:10|12827.36|12827.36|12827.88|12827.88|12827.88|12827.88|12826.44|12826.44|0
1646641950000|2022-03-07 08:32:30|12829.71|12829.71|12826.96|12826.96|12829.71|12829.71|12826.96|12826.96|0
1646641960000|2022-03-07 08:32:40|12827.78|12827.78|12827.78|12827.78|12827.78|12827.78|12827.78|12827.78|0
1646641970000|2022-03-07 08:32:50|12830.52|12830.52|12837.75|12837.75|12837.75|12837.75|12830.52|12830.52|0
1646641980000|2022-03-07 08:33:00|12839.38|12839.38|12832.03|12832.03|12839.38|12839.38|12832.03|12832.03|0
1646641990000|2022-03-07 08:33:10|12825.23|12825.23|12824.77|12824.77|12825.23|12825.23|12824.77|12824.77|0
1646642000000|2022-03-07 08:33:20|12826.18|12826.18|12828.43|12828.43|12828.43|12828.43|12826.18|12826.18|0
1646642010000|2022-03-07 08:33:30|12827|12827|12842.47|12842.47|12842.47|12842.47|12827|12827|0
1646642020000|2022-03-07 08:33:40|12842.88|12842.88|12848.71|12848.71|12848.71|12848.71|12842.88|12842.88|0
1646642030000|2022-03-07 08:33:50|12849.66|12849.66|12849.66|12849.66|12849.66|12849.66|12849.66|12849.66|0
1646642040000|2022-03-07 08:34:00|12850.55|12850.55|12844.27|12844.27|12852.7|12852.7|12844.27|12844.27|0
1646642050000|2022-03-07 08:34:10|12844.75|12844.75|12844.75|12844.75|12844.75|12844.75|12844.75|12844.75|0
1646642060000|2022-03-07 08:34:20|12840.17|12840.17|12841.05|12841.05|12841.05|12841.05|12836.43|12836.43|0
1646642070000|2022-03-07 08:34:30|12841.52|12841.52|12858.13|12858.13|12858.13|12858.13|12841.52|12841.52|0
1646642080000|2022-03-07 08:34:40|12857.59|12857.59|12857.59|12857.59|12857.59|12857.59|12857.59|12857.59|0
1646642090000|2022-03-07 08:34:50|12857.81|12857.81|12861.9|12861.9|12861.9|12861.9|12857.81|12857.81|0
1646642100000|2022-03-07 08:35:00|12862.84|12862.84|12862.84|12862.84|12862.84|12862.84|12862.84|12862.84|0
1646642110000|2022-03-07 08:35:10|12863.06|12863.06|12866.46|12866.46|12866.46|12866.46|12863.06|12863.06|0
1646642120000|2022-03-07 08:35:20|12867.4|12867.4|12868.22|12868.22|12868.22|12868.22|12867.4|12867.4|0
1646642130000|2022-03-07 08:35:30|12867.28|12867.28|12867.28|12867.28|12867.28|12867.28|12867.28|12867.28|0
1646642140000|2022-03-07 08:35:40|12874.6|12874.6|12877.47|12877.47|12877.47|12877.47|12874.6|12874.6|0
1646642150000|2022-03-07 08:35:50|12875.83|12875.83|12880.17|12880.17|12880.17|12880.17|12875.83|12875.83|0
1646642160000|2022-03-07 08:36:00|12878.73|12878.73|12879.97|12879.97|12880.88|12880.88|12878.73|12878.73|0
1646642170000|2022-03-07 08:36:10|12879.05|12879.05|12873.66|12873.66|12879.05|12879.05|12873.19|12873.19|0
1646642190000|2022-03-07 08:36:30|12874.48|12874.48|12881.28|12881.28|12883.04|12883.04|12874.48|12874.48|0
1646642200000|2022-03-07 08:36:40|12880.46|12880.46|12888.27|12888.27|12888.27|12888.27|12880.46|12880.46|0
1646642210000|2022-03-07 08:36:50|12887.8|12887.8|12887.8|12887.8|12887.8|12887.8|12887.8|12887.8|0
1646642220000|2022-03-07 08:37:00|12886.89|12886.89|12889.87|12889.87|12889.87|12889.87|12886.89|12886.89|0
1646642230000|2022-03-07 08:37:10|12890.54|12890.54|12890.07|12890.07|12890.54|12890.54|12890.07|12890.07|0
1646642250000|2022-03-07 08:37:30|12891.95|12891.95|12906.87|12906.87|12906.87|12906.87|12891.95|12891.95|0
1646642260000|2022-03-07 08:37:40|12911.44|12911.44|12911.66|12911.66|12911.66|12911.66|12911.44|12911.44|0
1646642280000|2022-03-07 08:38:00|12910.84|12910.84|12915.15|12915.15|12915.15|12915.15|12910.84|12910.84|0
1646642290000|2022-03-07 08:38:10|12916.82|12916.82|12916.95|12916.95|12919.34|12919.34|12916.48|12916.48|0
1646642300000|2022-03-07 08:38:20|12915.51|12915.51|12918.85|12918.85|12918.85|12918.85|12915.51|12915.51|0
1646642310000|2022-03-07 08:38:30|12918.4|12918.4|12932.51|12932.51|12932.51|12932.51|12918.4|12918.4|0
1646642320000|2022-03-07 08:38:40|12931.89|12931.89|12934.76|12934.76|12934.76|12934.76|12931.89|12931.89|0
1646642330000|2022-03-07 08:38:50|12941.41|12941.41|12946.92|12946.92|12946.92|12946.92|12941.41|12941.41|0
1646642340000|2022-03-07 08:39:00|12949.37|12949.37|12949.18|12949.18|12951.52|12951.52|12948.43|12948.43|0
1646642350000|2022-03-07 08:39:10|12948.26|12948.26|12933.01|12933.01|12948.26|12948.26|12933.01|12933.01|0
1646642360000|2022-03-07 08:39:20|12930.55|12930.55|12932.12|12932.12|12932.12|12932.12|12928.02|12928.02|0
1646642370000|2022-03-07 08:39:30|12932.94|12932.94|12930.39|12930.39|12932.94|12932.94|12930.39|12930.39|0
1646642380000|2022-03-07 08:39:40|12928.95|12928.95|12918.53|12918.53|12928.95|12928.95|12918.53|12918.53|0
1646642390000|2022-03-07 08:39:50|12917.73|12917.73|12905.53|12905.53|12918.55|12918.55|12905.53|12905.53|0
1646642400000|2022-03-07 08:40:00|12904.58|12904.58|12893.68|12893.68|12904.58|12904.58|12893.68|12893.68|0
1646642410000|2022-03-07 08:40:10|12889.6|12889.6|12886.39|12886.39|12889.6|12889.6|12886.39|12886.39|0
1646642420000|2022-03-07 08:40:20|12880.66|12880.66|12878.22|12878.22|12880.66|12880.66|12877.69|12877.69|0
1646642430000|2022-03-07 08:40:30|12874.95|12874.95|12879.03|12879.03|12879.03|12879.03|12874.95|12874.95|0
1646642440000|2022-03-07 08:40:40|12878.83|12878.83|12894.16|12894.16|12894.16|12894.16|12878.83|12878.83|0
1646642460000|2022-03-07 08:41:00|12897.09|12897.09|12897.09|12897.09|12897.09|12897.09|12897.09|12897.09|0
1646642470000|2022-03-07 08:41:10|12900.74|12900.74|12910.99|12910.99|12911.31|12911.31|12900.74|12900.74|0
1646642480000|2022-03-07 08:41:20|12914.65|12914.65|12914.65|12914.65|12914.65|12914.65|12914.65|12914.65|0
1646642490000|2022-03-07 08:41:30|12918.95|12918.95|12932.08|12932.08|12933.75|12933.75|12918.95|12918.95|0
1646642500000|2022-03-07 08:41:40|12924.09|12924.09|12925.52|12925.52|12925.52|12925.52|12921.22|12921.22|0
1646642510000|2022-03-07 08:41:50|12928.27|12928.27|12928.27|12928.27|12928.27|12928.27|12928.27|12928.27|0
1646642520000|2022-03-07 08:42:00|12925.01|12925.01|12920.6|12920.6|12925.01|12925.01|12918.27|12918.27|0
1646642530000|2022-03-07 08:42:10|12919.16|12919.16|12909.32|12909.32|12919.16|12919.16|12908.82|12908.82|0
1646642540000|2022-03-07 08:42:20|12913.62|12913.62|12914.98|12914.98|12917.51|12917.51|12913.62|12913.62|0
1646642550000|2022-03-07 08:42:30|12916.81|12916.81|12925|12925|12925|12925|12916.81|12916.81|0
1646642560000|2022-03-07 08:42:40|12924.09|12924.09|12925.2|12925.2|12925.2|12925.2|12924.09|12924.09|0
1646642570000|2022-03-07 08:42:50|12924.73|12924.73|12924.53|12924.53|12924.73|12924.73|12924.53|12924.53|0
1646642580000|2022-03-07 08:43:00|12921.66|12921.66|12921.66|12921.66|12921.66|12921.66|12921.66|12921.66|0
1646642590000|2022-03-07 08:43:10|12918.4|12918.4|12917.78|12917.78|12920.23|12920.23|12917.78|12917.78|0
1646642600000|2022-03-07 08:43:20|12920.52|12920.52|12920.41|12920.41|12920.52|12920.52|12919.49|12919.49|0
1646642610000|2022-03-07 08:43:30|12923.56|12923.56|12927.37|12927.37|12927.37|12927.37|12923.56|12923.56|0
1646642630000|2022-03-07 08:43:50|12927.83|12927.83|12935.97|12935.97|12935.97|12935.97|12927.83|12927.83|0
1646642640000|2022-03-07 08:44:00|12935.5|12935.5|12935.5|12935.5|12935.5|12935.5|12935.5|12935.5|0
1646642650000|2022-03-07 08:44:10|12935.71|12935.71|12940.95|12940.95|12940.95|12940.95|12935.71|12935.71|0
1646642660000|2022-03-07 08:44:20|12940.54|12940.54|12943.04|12943.04|12943.04|12943.04|12940.54|12940.54|0
1646642670000|2022-03-07 08:44:30|12938.47|12938.47|12934.66|12934.66|12938.47|12938.47|12934.66|12934.66|0
1646642690000|2022-03-07 08:44:50|12930.8|12930.8|12913.56|12913.56|12930.8|12930.8|12913.56|12913.56|0
1646642700000|2022-03-07 08:45:00|12912.95|12912.95|12893.42|12893.42|12912.95|12912.95|12893.42|12893.42|0
1646642710000|2022-03-07 08:45:10|12893.2|12893.2|12876.16|12876.16|12893.2|12893.2|12875.69|12875.69|0
1646642720000|2022-03-07 08:45:20|12875.22|12875.22|12876.03|12876.03|12876.03|12876.03|12875.22|12875.22|0
1646642730000|2022-03-07 08:45:30|12875.56|12875.56|12870.96|12870.96|12875.56|12875.56|12870.96|12870.96|0
1646642740000|2022-03-07 08:45:40|12869.33|12869.33|12867.83|12867.83|12869.8|12869.8|12867.83|12867.83|0
1646642750000|2022-03-07 08:45:50|12867.36|12867.36|12866.39|12866.39|12867.83|12867.83|12866.39|12866.39|0
1646642760000|2022-03-07 08:46:00|12863.75|12863.75|12868.18|12868.18|12868.18|12868.18|12863.27|12863.27|0
1646642770000|2022-03-07 08:46:10|12870.01|12870.01|12873.67|12873.67|12873.67|12873.67|12870.01|12870.01|0
1646642780000|2022-03-07 08:46:20|12876.67|12876.67|12910.77|12910.77|12913.22|12913.22|12876.67|12876.67|0
1646642790000|2022-03-07 08:46:30|12907.9|12907.9|12907.9|12907.9|12907.9|12907.9|12907.9|12907.9|0
1646642800000|2022-03-07 08:46:40|12909.34|12909.34|12905.4|12905.4|12910.75|12910.75|12905.4|12905.4|0
1646642810000|2022-03-07 08:46:50|12906.22|12906.22|12905.4|12905.4|12906.22|12906.22|12903.77|12903.77|0
1646642820000|2022-03-07 08:47:00|12904.17|12904.17|12900.28|12900.28|12904.17|12904.17|12900.28|12900.28|0
1646642840000|2022-03-07 08:47:20|12898.65|12898.65|12903.79|12903.79|12903.79|12903.79|12898.65|12898.65|0
1646642850000|2022-03-07 08:47:30|12902.97|12902.97|12892.22|12892.22|12902.97|12902.97|12892.22|12892.22|0
1646642860000|2022-03-07 08:47:40|12893.16|12893.16|12892.17|12892.17|12895.02|12895.02|12892.17|12892.17|0
1646642870000|2022-03-07 08:47:50|12889.71|12889.71|12883.56|12883.56|12889.71|12889.71|12880.11|12880.11|0
1646642880000|2022-03-07 08:48:00|12882.64|12882.64|12886.95|12886.95|12886.95|12886.95|12882.64|12882.64|0
1646642890000|2022-03-07 08:48:10|12888.46|12888.46|12901.12|12901.12|12901.12|12901.12|12888.46|12888.46|0
1646642900000|2022-03-07 08:48:20|12903.98|12903.98|12902.35|12902.35|12905.62|12905.62|12900.87|12900.87|0
1646642910000|2022-03-07 08:48:30|12901.53|12901.53|12901.99|12901.99|12902.55|12902.55|12901.53|12901.53|0
1646642920000|2022-03-07 08:48:40|12903.11|12903.11|12908.01|12908.01|12908.01|12908.01|12903.11|12903.11|0
1646642940000|2022-03-07 08:49:00|12908.92|12908.92|12903.84|12903.84|12908.92|12908.92|12903.84|12903.84|0
1646642950000|2022-03-07 08:49:10|12903.02|12903.02|12888.61|12888.61|12903.02|12903.02|12888.61|12888.61|0
1646642960000|2022-03-07 08:49:20|12887.67|12887.67|12887.45|12887.45|12889.09|12889.09|12887.45|12887.45|0
1646642970000|2022-03-07 08:49:30|12883.15|12883.15|12883.64|12883.64|12886.49|12886.49|12883.15|12883.15|0
1646642980000|2022-03-07 08:49:40|12884.75|12884.75|12886.58|12886.58|12886.58|12886.58|12884.75|12884.75|0
1646643000000|2022-03-07 08:50:00|12884.95|12884.95|12879.36|12879.36|12884.95|12884.95|12876.74|12876.74|0
1646643010000|2022-03-07 08:50:10|12880.79|12880.79|12879.53|12879.53|12881.91|12881.91|12878.84|12878.84|0
1646643020000|2022-03-07 08:50:20|12880.91|12880.91|12889.66|12889.66|12889.66|12889.66|12880.91|12880.91|0
1646643030000|2022-03-07 08:50:30|12891.07|12891.07|12898.29|12898.29|12900.14|12900.14|12891.07|12891.07|0
1646643040000|2022-03-07 08:50:40|12896.85|12896.85|12898.29|12898.29|12898.29|12898.29|12896.85|12896.85|0
1646643050000|2022-03-07 08:50:50|12895.42|12895.42|12895.42|12895.42|12895.42|12895.42|12895.42|12895.42|0
1646643060000|2022-03-07 08:51:00|12894.6|12894.6|12894.74|12894.74|12895.21|12895.21|12894.4|12894.4|0
1646643070000|2022-03-07 08:51:10|12895.14|12895.14|12902.6|12902.6|12902.6|12902.6|12895.14|12895.14|0
1646643080000|2022-03-07 08:51:20|12904.28|12904.28|12904.87|12904.87|12904.87|12904.87|12904.28|12904.28|0
1646643090000|2022-03-07 08:51:30|12905.1|12905.1|12916.65|12916.65|12917.13|12917.13|12905.1|12905.1|0
1646643100000|2022-03-07 08:51:40|12925.05|12925.05|12921.7|12921.7|12925.05|12925.05|12921.7|12921.7|0
1646643110000|2022-03-07 08:51:50|12922.65|12922.65|12921.7|12921.7|12922.65|12922.65|12921.7|12921.7|0
1646643120000|2022-03-07 08:52:00|12925.05|12925.05|12934.05|12934.05|12934.05|12934.05|12925.05|12925.05|0
1646643130000|2022-03-07 08:52:10|12934.72|12934.72|12950.17|12950.17|12950.17|12950.17|12934.72|12934.72|0
1646643140000|2022-03-07 08:52:20|12954.49|12954.49|12954.49|12954.49|12954.49|12954.49|12954.49|12954.49|0
1646643150000|2022-03-07 08:52:30|12953.67|12953.67|12956.53|12956.53|12956.53|12956.53|12953.67|12953.67|0
1646643160000|2022-03-07 08:52:40|12961.44|12961.44|12960.62|12960.62|12961.44|12961.44|12960.62|12960.62|0
1646643170000|2022-03-07 08:52:50|12962.3|12962.3|12965.04|12965.04|12965.04|12965.04|12962.3|12962.3|0
1646643180000|2022-03-07 08:53:00|12964.59|12964.59|12966.65|12966.65|12968.35|12968.35|12964.59|12964.59|0
1646643200000|2022-03-07 08:53:20|12967.47|12967.47|12963.94|12963.94|12968.22|12968.22|12963.94|12963.94|0
1646643210000|2022-03-07 08:53:30|12963.47|12963.47|12963|12963|12963.47|12963.47|12963|12963|0
1646643220000|2022-03-07 08:53:40|12957.26|12957.26|12955.43|12955.43|12957.26|12957.26|12955.43|12955.43|0
1646643230000|2022-03-07 08:53:50|12951.65|12951.65|12946.09|12946.09|12951.65|12951.65|12946.09|12946.09|0
1646643240000|2022-03-07 08:54:00|12944.11|12944.11|12949.34|12949.34|12950.01|12950.01|12944.11|12944.11|0
1646643250000|2022-03-07 08:54:10|12951.17|12951.17|12954.44|12954.44|12954.44|12954.44|12951.17|12951.17|0
1646643260000|2022-03-07 08:54:20|12953.97|12953.97|12949.84|12949.84|12953.97|12953.97|12949.84|12949.84|0
1646643270000|2022-03-07 08:54:30|12951.48|12951.48|12966.32|12966.32|12966.32|12966.32|12951.48|12951.48|0
1646643280000|2022-03-07 08:54:40|12968.14|12968.14|12972.28|12972.28|12972.28|12972.28|12968.14|12968.14|0
1646643290000|2022-03-07 08:54:50|12975.02|12975.02|12992.12|12992.12|12993.56|12993.56|12975.02|12975.02|0
1646643300000|2022-03-07 08:55:00|12994.39|12994.39|13000.39|13000.39|13004.27|13004.27|12994.39|12994.39|0
1646643310000|2022-03-07 08:55:10|12998.75|12998.75|13003.18|13003.18|13003.18|13003.18|12998.75|12998.75|0
1646643320000|2022-03-07 08:55:20|13001.75|13001.75|13001.75|13001.75|13001.75|13001.75|13001.75|13001.75|0
1646643340000|2022-03-07 08:55:40|13001.54|13001.54|13001.54|13001.54|13001.54|13001.54|13001.54|13001.54|0
1646643350000|2022-03-07 08:55:50|13001.07|13001.07|12999.72|12999.72|13001.07|13001.07|12999.72|12999.72|0
1646643390000|2022-03-07 08:56:30|13002.59|13002.59|13002.59|13002.59|13002.59|13002.59|13002.59|13002.59|0
1646643400000|2022-03-07 08:56:40|13001.15|13001.15|13001.15|13001.15|13001.15|13001.15|13001.15|13001.15|0
1646643410000|2022-03-07 08:56:50|13002.59|13002.59|13009.54|13009.54|13009.54|13009.54|13002.59|13002.59|0
1646643420000|2022-03-07 08:57:00|13012.12|13012.12|13024.29|13024.29|13024.29|13024.29|13012.12|13012.12|0
1646643430000|2022-03-07 08:57:10|13025.32|13025.32|13025.32|13025.32|13025.32|13025.32|13025.32|13025.32|0
1646643440000|2022-03-07 08:57:20|13028.59|13028.59|13022.61|13022.61|13028.59|13028.59|13021.82|13021.82|0
1646643450000|2022-03-07 08:57:30|13022.01|13022.01|13022.01|13022.01|13022.01|13022.01|13022.01|13022.01|0
1646643460000|2022-03-07 08:57:40|13024.76|13024.76|13024.76|13024.76|13024.76|13024.76|13024.76|13024.76|0
1646643470000|2022-03-07 08:57:50|13023.94|13023.94|13023.94|13023.94|13023.94|13023.94|13023.94|13023.94|0
1646643480000|2022-03-07 08:58:00|13024.54|13024.54|13025.95|13025.95|13025.95|13025.95|13024.54|13024.54|0
1646643490000|2022-03-07 08:58:10|13020.94|13020.94|13020.59|13020.59|13022.35|13022.35|13020.59|13020.59|0
1646643500000|2022-03-07 08:58:20|13022.01|13022.01|13031.54|13031.54|13034.31|13034.31|13022.01|13022.01|0
1646643510000|2022-03-07 08:58:30|13031.77|13031.77|13033.2|13033.2|13033.2|13033.2|13031.77|13031.77|0
1646643520000|2022-03-07 08:58:40|13036.97|13036.97|13036.97|13036.97|13036.97|13036.97|13036.97|13036.97|0
1646643530000|2022-03-07 08:58:50|13039.23|13039.23|13051.83|13051.83|13051.83|13051.83|13039.23|13039.23|0
1646643540000|2022-03-07 08:59:00|13059.4|13059.4|13056.73|13056.73|13059.4|13059.4|13055.81|13055.81|0
1646643550000|2022-03-07 08:59:10|13058.32|13058.32|13059.14|13059.14|13059.14|13059.14|13058.32|13058.32|0
1646643560000|2022-03-07 08:59:20|13062.63|13062.63|13062.83|13062.83|13062.83|13062.83|13062.63|13062.63|0
1646643580000|2022-03-07 08:59:40|13065.7|13065.7|13068.49|13068.49|13068.49|13068.49|13065.7|13065.7|0
1646643590000|2022-03-07 08:59:50|13064.4|13064.4|13061.11|13061.11|13064.4|13064.4|13061.11|13061.11|0
1646643610000|2022-03-07 09:00:10|13060.65|13060.65|13062.88|13062.88|13062.88|13062.88|13060.65|13060.65|0
1646643620000|2022-03-07 09:00:20|13067.6|13067.6|13067.6|13067.6|13067.6|13067.6|13067.6|13067.6|0
1646643630000|2022-03-07 09:00:30|13066.68|13066.68|13063.41|13063.41|13066.68|13066.68|13063.41|13063.41|0
1646643640000|2022-03-07 09:00:40|13058.98|13058.98|13059.37|13059.37|13059.37|13059.37|13058.98|13058.98|0
1646643650000|2022-03-07 09:00:50|13056.11|13056.11|13051.6|13051.6|13056.11|13056.11|13051.6|13051.6|0
1646643660000|2022-03-07 09:01:00|13051.13|13051.13|13046.32|13046.32|13051.13|13051.13|13046.32|13046.32|0
1646643670000|2022-03-07 09:01:10|13046.12|13046.12|13039.12|13039.12|13046.12|13046.12|13039.12|13039.12|0
1646643680000|2022-03-07 09:01:20|13039.32|13039.32|13036.03|13036.03|13039.72|13039.72|13036.03|13036.03|0
1646643690000|2022-03-07 09:01:30|13036.97|13036.97|13036.78|13036.78|13037.92|13037.92|13036.78|13036.78|0
1646643700000|2022-03-07 09:01:40|13039.6|13039.6|13022.92|13022.92|13041.01|13041.01|13022.92|13022.92|0
1646643710000|2022-03-07 09:01:50|13024.34|13024.34|13024.34|13024.34|13024.34|13024.34|13024.34|13024.34|0
1646643720000|2022-03-07 09:02:00|13022.78|13022.78|13030.89|13030.89|13031.51|13031.51|13022.78|13022.78|0
1646643730000|2022-03-07 09:02:10|13031.34|13031.34|13032.75|13032.75|13032.75|13032.75|13031.34|13031.34|0
1646643740000|2022-03-07 09:02:20|13037.06|13037.06|13032.68|13032.68|13037.06|13037.06|13032.68|13032.68|0
1646643750000|2022-03-07 09:02:30|13032.21|13032.21|13037.11|13037.11|13037.11|13037.11|13032.21|13032.21|0
1646643760000|2022-03-07 09:02:40|13038.01|13038.01|13036.35|13036.35|13038.92|13038.92|13036.35|13036.35|0
1646643770000|2022-03-07 09:02:50|13036.75|13036.75|13036.97|13036.97|13036.97|13036.97|13036.75|13036.75|0
1646643780000|2022-03-07 09:03:00|13037.17|13037.17|13037.17|13037.17|13037.17|13037.17|13037.17|13037.17|0
1646643820000|2022-03-07 09:03:40|13033.51|13033.51|13025.19|13025.19|13033.51|13033.51|13025.19|13025.19|0
1646643830000|2022-03-07 09:03:50|13025.41|13025.41|13015.74|13015.74|13027|13027|13015.74|13015.74|0
1646643840000|2022-03-07 09:04:00|13016.13|13016.13|13009.45|13009.45|13016.13|13016.13|13009.45|13009.45|0
1646643850000|2022-03-07 09:04:10|13007.86|13007.86|13007.3|13007.3|13007.86|13007.86|13005.66|13005.66|0
1646643860000|2022-03-07 09:04:20|13009.13|13009.13|13009.85|13009.85|13009.85|13009.85|13008.21|13008.21|0
1646643870000|2022-03-07 09:04:30|13008.34|13008.34|13008.34|13008.34|13008.34|13008.34|13008.34|13008.34|0
1646643880000|2022-03-07 09:04:40|13007.42|13007.42|13005.92|13005.92|13007.42|13007.42|13005.92|13005.92|0
1646643900000|2022-03-07 09:05:00|13011.57|13011.57|13011.17|13011.17|13012.58|13012.58|13011.17|13011.17|0
1646643910000|2022-03-07 09:05:10|13011.59|13011.59|13015.45|13015.45|13015.45|13015.45|13011.59|13011.59|0
1646643920000|2022-03-07 09:05:20|13017.28|13017.28|13023.31|13023.31|13023.31|13023.31|13017.28|13017.28|0
1646643930000|2022-03-07 09:05:30|13024.26|13024.26|13024.26|13024.26|13024.26|13024.26|13024.26|13024.26|0
1646643940000|2022-03-07 09:05:40|13025.07|13025.07|13026.81|13026.81|13026.81|13026.81|13025.07|13025.07|0
1646643950000|2022-03-07 09:05:50|13029.19|13029.19|13035.79|13035.79|13037.61|13037.61|13029.19|13029.19|0
1646643960000|2022-03-07 09:06:00|13036.81|13036.81|13039.27|13039.27|13040.7|13040.7|13036.81|13036.81|0
1646643970000|2022-03-07 09:06:10|13040.39|13040.39|13048.18|13048.18|13048.18|13048.18|13040.39|13040.39|0
1646643980000|2022-03-07 09:06:20|13049.09|13049.09|13049.09|13049.09|13049.09|13049.09|13049.09|13049.09|0
1646643990000|2022-03-07 09:06:30|13047.98|13047.98|13046.48|13046.48|13047.98|13047.98|13046.48|13046.48|0
1646644000000|2022-03-07 09:06:40|13049.35|13049.35|13049.35|13049.35|13049.35|13049.35|13049.35|13049.35|0
1646644010000|2022-03-07 09:06:50|13052.09|13052.09|13053.72|13053.72|13053.72|13053.72|13052.09|13052.09|0
1646644020000|2022-03-07 09:07:00|13057.87|13057.87|13058.77|13058.77|13058.77|13058.77|13057.87|13057.87|0
1646644030000|2022-03-07 09:07:10|13059.23|13059.23|13071.84|13071.84|13071.84|13071.84|13057.6|13057.6|0
1646644040000|2022-03-07 09:07:20|13073.52|13073.52|13085.7|13085.7|13087.09|13087.09|13073.52|13073.52|0
1646644060000|2022-03-07 09:07:40|13086.5|13086.5|13086.68|13086.68|13087.09|13087.09|13086.5|13086.5|0
1646644070000|2022-03-07 09:07:50|13087.15|13087.15|13094.47|13094.47|13094.47|13094.47|13087.15|13087.15|0
1646644100000|2022-03-07 09:08:20|13093.48|13093.48|13104.39|13104.39|13106.43|13106.43|13093.48|13093.48|0
1646644120000|2022-03-07 09:08:40|13106.85|13106.85|13106.85|13106.85|13106.85|13106.85|13106.85|13106.85|0
1646644130000|2022-03-07 09:08:50|13108.68|13108.68|13108.68|13108.68|13108.68|13108.68|13108.68|13108.68|0
1646644140000|2022-03-07 09:09:00|13106.85|13106.85|13110.05|13110.05|13110.05|13110.05|13106.85|13106.85|0
1646644150000|2022-03-07 09:09:10|13110.51|13110.51|13112.52|13112.52|13112.52|13112.52|13110.51|13110.51|0
1646644160000|2022-03-07 09:09:20|13112.75|13112.75|13111.83|13111.83|13116.31|13116.31|13111.83|13111.83|0
1646644170000|2022-03-07 09:09:30|13111.01|13111.01|13110.2|13110.2|13111.01|13111.01|13110.2|13110.2|0
1646644180000|2022-03-07 09:09:40|13108.76|13108.76|13109.45|13109.45|13109.45|13109.45|13108.54|13108.54|0
1646644190000|2022-03-07 09:09:50|13109.23|13109.23|13114.36|13114.36|13114.36|13114.36|13109.23|13109.23|0
1646644200000|2022-03-07 09:10:00|13116.15|13116.15|13114.82|13114.82|13119.77|13119.77|13113.94|13113.94|0
1646644210000|2022-03-07 09:10:10|13114.41|13114.41|13125.47|13125.47|13125.47|13125.47|13114.41|13114.41|0
1646644220000|2022-03-07 09:10:20|13124.04|13124.04|13119.04|13119.04|13126.64|13126.64|13119.04|13119.04|0
1646644230000|2022-03-07 09:10:30|13119.86|13119.86|13119.86|13119.86|13119.86|13119.86|13119.86|13119.86|0
1646644240000|2022-03-07 09:10:40|13121.49|13121.49|13131.51|13131.51|13131.51|13131.51|13121.49|13121.49|0
1646644250000|2022-03-07 09:10:50|13132.18|13132.18|13132.38|13132.38|13132.59|13132.59|13132.18|13132.18|0
1646644260000|2022-03-07 09:11:00|13133.3|13133.3|13143.18|13143.18|13143.18|13143.18|13133.3|13133.3|0
1646644270000|2022-03-07 09:11:10|13144.09|13144.09|13148.91|13148.91|13148.91|13148.91|13143.27|13143.27|0
1646644280000|2022-03-07 09:11:20|13144.61|13144.61|13140.6|13140.6|13144.61|13144.61|13140.6|13140.6|0
1646644290000|2022-03-07 09:11:30|13141.01|13141.01|13149.45|13149.45|13149.45|13149.45|13141.01|13141.01|0
1646644300000|2022-03-07 09:11:40|13151.81|13151.81|13151.38|13151.38|13151.81|13151.81|13149.55|13149.55|0
1646644310000|2022-03-07 09:11:50|13142.99|13142.99|13142.86|13142.86|13143.77|13143.77|13142.38|13142.38|0
1646644330000|2022-03-07 09:12:10|13142.04|13142.04|13136.33|13136.33|13142.04|13142.04|13135.22|13135.22|0
1646644340000|2022-03-07 09:12:20|13131.94|13131.94|13131.98|13131.98|13131.98|13131.98|13129.43|13129.43|0
1646644360000|2022-03-07 09:12:40|13135.45|13135.45|13140.42|13140.42|13140.42|13140.42|13135.45|13135.45|0
1646644370000|2022-03-07 09:12:50|13140.01|13140.01|13140.78|13140.78|13140.78|13140.78|13139.19|13139.19|0
1646644380000|2022-03-07 09:13:00|13141.72|13141.72|13143.38|13143.38|13143.38|13143.38|13141.72|13141.72|0
1646644390000|2022-03-07 09:13:10|13143.58|13143.58|13139.37|13139.37|13143.58|13143.58|13139.37|13139.37|0
1646644400000|2022-03-07 09:13:20|13137.55|13137.55|13135.26|13135.26|13137.55|13137.55|13133.99|13133.99|0
1646644410000|2022-03-07 09:13:30|13134.45|13134.45|13137|13137|13137|13137|13134.45|13134.45|0
1646644420000|2022-03-07 09:13:40|13139.86|13139.86|13140.78|13140.78|13140.78|13140.78|13139.86|13139.86|0
1646644430000|2022-03-07 09:13:50|13141.38|13141.38|13141.78|13141.78|13142.19|13142.19|13141.38|13141.38|0
1646644450000|2022-03-07 09:14:10|13142.7|13142.7|13145.12|13145.12|13145.48|13145.48|13142.7|13142.7|0
1646644460000|2022-03-07 09:14:20|13145.94|13145.94|13150.32|13150.32|13150.54|13150.54|13145.12|13145.12|0
1646644470000|2022-03-07 09:14:30|13143.64|13143.64|13138.2|13138.2|13144.46|13144.46|13138.2|13138.2|0
1646644480000|2022-03-07 09:14:40|13138.4|13138.4|13140.64|13140.64|13140.64|13140.64|13138.4|13138.4|0
1646644490000|2022-03-07 09:14:50|13140.23|13140.23|13140.23|13140.23|13140.23|13140.23|13140.23|13140.23|0
1646644500000|2022-03-07 09:15:00|13139.15|13139.15|13133.04|13133.04|13139.15|13139.15|13128.97|13128.97|0
1646644510000|2022-03-07 09:15:10|13131.85|13131.85|13133.01|13133.01|13133.01|13133.01|13131.38|13131.38|0
1646644520000|2022-03-07 09:15:20|13132.2|13132.2|13132.2|13132.2|13132.2|13132.2|13132.2|13132.2|0
1646644530000|2022-03-07 09:15:30|13130.78|13130.78|13130.56|13130.56|13130.78|13130.78|13130.56|13130.56|0
1646644540000|2022-03-07 09:15:40|13129.57|13129.57|13121.67|13121.67|13129.57|13129.57|13121.67|13121.67|0
1646644550000|2022-03-07 09:15:50|13118.01|13118.01|13116.6|13116.6|13118.01|13118.01|13116.6|13116.6|0
1646644560000|2022-03-07 09:16:00|13119.87|13119.87|13110.08|13110.08|13120.88|13120.88|13109.98|13109.98|0
1646644570000|2022-03-07 09:16:10|13110.55|13110.55|13111.03|13111.03|13111.03|13111.03|13110.55|13110.55|0
1646644580000|2022-03-07 09:16:20|13111.64|13111.64|13112.35|13112.35|13112.56|13112.56|13111.64|13111.64|0
1646644600000|2022-03-07 09:16:40|13113.35|13113.35|13115.97|13115.97|13115.97|13115.97|13113.35|13113.35|0
1646644610000|2022-03-07 09:16:50|13116.79|13116.79|13121.05|13121.05|13121.05|13121.05|13116.79|13116.79|0
1646644620000|2022-03-07 09:17:00|13123.49|13123.49|13123.49|13123.49|13124.31|13124.31|13123.49|13123.49|0
1646644640000|2022-03-07 09:17:20|13123.96|13123.96|13124.37|13124.37|13124.37|13124.37|13123.55|13123.55|0
1646644660000|2022-03-07 09:17:40|13124.99|13124.99|13124.73|13124.73|13125.54|13125.54|13124.73|13124.73|0
1646644670000|2022-03-07 09:17:50|13123.91|13123.91|13124.93|13124.93|13125.32|13125.32|13123.91|13123.91|0
1646644680000|2022-03-07 09:18:00|13123.93|13123.93|13122.24|13122.24|13124.33|13124.33|13122.24|13122.24|0
1646644690000|2022-03-07 09:18:10|13123.87|13123.87|13123.87|13123.87|13123.87|13123.87|13123.87|13123.87|0
1646644720000|2022-03-07 09:18:40|13125.51|13125.51|13126.5|13126.5|13126.5|13126.5|13125.51|13125.51|0
1646644730000|2022-03-07 09:18:50|13126.09|13126.09|13132.14|13132.14|13132.14|13132.14|13126.09|13126.09|0
1646644740000|2022-03-07 09:19:00|13131.32|13131.32|13132.04|13132.04|13132.24|13132.24|13131.32|13131.32|0
1646644760000|2022-03-07 09:19:20|13132.96|13132.96|13135.57|13135.57|13136.48|13136.48|13132.96|13132.96|0
1646644770000|2022-03-07 09:19:30|13135.77|13135.77|13128.91|13128.91|13135.77|13135.77|13128.91|13128.91|0
1646644790000|2022-03-07 09:19:50|13131.66|13131.66|13131.66|13131.66|13131.66|13131.66|13131.66|13131.66|0
1646644800000|2022-03-07 09:20:00|13133.29|13133.29|13133.29|13133.29|13133.29|13133.29|13133.29|13133.29|0
1646644810000|2022-03-07 09:20:10|13134.11|13134.11|13136.58|13136.58|13136.58|13136.58|13134.11|13134.11|0
1646644820000|2022-03-07 09:20:20|13138.4|13138.4|13138.4|13138.4|13138.4|13138.4|13138.4|13138.4|0
1646644830000|2022-03-07 09:20:30|13137.93|13137.93|13134.58|13134.58|13137.93|13137.93|13134.58|13134.58|0
1646644850000|2022-03-07 09:20:50|13134.17|13134.17|13131.34|13131.34|13134.17|13134.17|13131.34|13131.34|0
1646644860000|2022-03-07 09:21:00|13130.52|13130.52|13123.37|13123.37|13131.54|13131.54|13123.37|13123.37|0
1646644870000|2022-03-07 09:21:10|13120.92|13120.92|13120.07|13120.07|13120.92|13120.92|13119.06|13119.06|0
1646644880000|2022-03-07 09:21:20|13117.96|13117.96|13112.14|13112.14|13117.96|13117.96|13112.14|13112.14|0
1646644890000|2022-03-07 09:21:30|13111.74|13111.74|13110.01|13110.01|13111.74|13111.74|13110.01|13110.01|0
1646644900000|2022-03-07 09:21:40|13107.56|13107.56|13103.82|13103.82|13107.56|13107.56|13103.82|13103.82|0
1646644910000|2022-03-07 09:21:50|13102.16|13102.16|13099.46|13099.46|13102.16|13102.16|13096.04|13096.04|0
1646644920000|2022-03-07 09:22:00|13100.28|13100.28|13115.36|13115.36|13115.36|13115.36|13098.04|13098.04|0
1646644930000|2022-03-07 09:22:10|13115.82|13115.82|13118.08|13118.08|13118.69|13118.69|13115.82|13115.82|0
1646644940000|2022-03-07 09:22:20|13117.87|13117.87|13117.87|13117.87|13117.87|13117.87|13117.87|13117.87|0
1646644950000|2022-03-07 09:22:30|13122.17|13122.17|13115|13115|13122.17|13122.17|13115|13115|0
1646644960000|2022-03-07 09:22:40|13119.46|13119.46|13119.46|13119.46|13119.46|13119.46|13119.46|13119.46|0
1646644970000|2022-03-07 09:22:50|13118.05|13118.05|13113.77|13113.77|13118.05|13118.05|13113.77|13113.77|0
1646644990000|2022-03-07 09:23:10|13114.59|13114.59|13114.59|13114.59|13114.59|13114.59|13114.59|13114.59|0
1646645010000|2022-03-07 09:23:30|13113.67|13113.67|13109.9|13109.9|13114.59|13114.59|13109.9|13109.9|0
1646645020000|2022-03-07 09:23:40|13108.99|13108.99|13108.07|13108.07|13108.99|13108.99|13108.07|13108.07|0
1646645030000|2022-03-07 09:23:50|13110.53|13110.53|13109.49|13109.49|13110.53|13110.53|13109.49|13109.49|0
1646645040000|2022-03-07 09:24:00|13109.08|13109.08|13103.33|13103.33|13109.08|13109.08|13103.33|13103.33|0
1646645050000|2022-03-07 09:24:10|13101.1|13101.1|13094.33|13094.33|13101.1|13101.1|13094.33|13094.33|0
1646645060000|2022-03-07 09:24:20|13093.52|13093.52|13093.89|13093.89|13093.89|13093.89|13092.7|13092.7|0
1646645070000|2022-03-07 09:24:30|13092.22|13092.22|13092.42|13092.42|13092.42|13092.42|13092.22|13092.22|0
1646645080000|2022-03-07 09:24:40|13093.25|13093.25|13091.96|13091.96|13093.25|13093.25|13089.09|13089.09|0
1646645090000|2022-03-07 09:24:50|13093.39|13093.39|13113.66|13113.66|13113.66|13113.66|13093.39|13093.39|0
1646645100000|2022-03-07 09:25:00|13114.13|13114.13|13119.55|13119.55|13119.55|13119.55|13114.13|13114.13|0
1646645110000|2022-03-07 09:25:10|13120.36|13120.36|13120.79|13120.79|13124.05|13124.05|13120.36|13120.36|0
1646645120000|2022-03-07 09:25:20|13119.35|13119.35|13114.84|13114.84|13119.35|13119.35|13114.84|13114.84|0
1646645140000|2022-03-07 09:25:40|13113.4|13113.4|13095.29|13095.29|13113.4|13113.4|13094|13094|0
1646645150000|2022-03-07 09:25:50|13098.03|13098.03|13098.57|13098.57|13098.57|13098.57|13097.63|13097.63|0
1646645160000|2022-03-07 09:26:00|13097.66|13097.66|13100.46|13100.46|13100.46|13100.46|13097.66|13097.66|0
1646645170000|2022-03-07 09:26:10|13101.83|13101.83|13095.81|13095.81|13102.77|13102.77|13095.81|13095.81|0
1646645180000|2022-03-07 09:26:20|13094.13|13094.13|13091.68|13091.68|13094.13|13094.13|13091.68|13091.68|0
1646645190000|2022-03-07 09:26:30|13092.28|13092.28|13091.93|13091.93|13093.09|13093.09|13091.46|13091.46|0
1646645200000|2022-03-07 09:26:40|13092.34|13092.34|13092.8|13092.8|13092.8|13092.8|13091.88|13091.88|0
1646645210000|2022-03-07 09:26:50|13094.47|13094.47|13109.39|13109.39|13111.85|13111.85|13093.91|13093.91|0
1646645220000|2022-03-07 09:27:00|13107.75|13107.75|13108.1|13108.1|13108.22|13108.22|13107.31|13107.31|0
1646645230000|2022-03-07 09:27:10|13108.58|13108.58|13108.58|13108.58|13108.58|13108.58|13108.58|13108.58|0
1646645250000|2022-03-07 09:27:30|13110.21|13110.21|13110.89|13110.89|13110.89|13110.89|13110.21|13110.21|0
1646645260000|2022-03-07 09:27:40|13111.71|13111.71|13112.82|13112.82|13114.45|13114.45|13111.71|13111.71|0
1646645270000|2022-03-07 09:27:50|13115.05|13115.05|13103.61|13103.61|13115.05|13115.05|13103.61|13103.61|0
1646645280000|2022-03-07 09:28:00|13101.78|13101.78|13101.78|13101.78|13101.78|13101.78|13101.78|13101.78|0
1646645290000|2022-03-07 09:28:10|13101.56|13101.56|13111.47|13111.47|13111.47|13111.47|13101.56|13101.56|0
1646645300000|2022-03-07 09:28:20|13111.67|13111.67|13112.56|13112.56|13112.56|13112.56|13111.67|13111.67|0
1646645310000|2022-03-07 09:28:30|13114.18|13114.18|13116.93|13116.93|13116.93|13116.93|13114.18|13114.18|0
1646645320000|2022-03-07 09:28:40|13117.37|13117.37|13117.37|13117.37|13117.37|13117.37|13117.37|13117.37|0
1646645330000|2022-03-07 09:28:50|13115.94|13115.94|13115.02|13115.02|13115.94|13115.94|13115.02|13115.02|0
1646645340000|2022-03-07 09:29:00|13118.42|13118.42|13121.27|13121.27|13121.27|13121.27|13118.42|13118.42|0
1646645350000|2022-03-07 09:29:10|13125.17|13125.17|13124.87|13124.87|13127.66|13127.66|13123.7|13123.7|0
1646645360000|2022-03-07 09:29:20|13124.05|13124.05|13131.42|13131.42|13131.87|13131.87|13123.26|13123.26|0
1646645380000|2022-03-07 09:29:40|13129.78|13129.78|13129.78|13129.78|13129.78|13129.78|13129.78|13129.78|0
1646645390000|2022-03-07 09:29:50|13128.35|13128.35|13126.91|13126.91|13128.35|13128.35|13126.91|13126.91|0
1646645410000|2022-03-07 09:30:10|13129.36|13129.36|13131.84|13131.84|13131.84|13131.84|13129.36|13129.36|0
1646645420000|2022-03-07 09:30:20|13131.02|13131.02|13130.2|13130.2|13131.02|13131.02|13130.2|13130.2|0
1646645430000|2022-03-07 09:30:30|13128.91|13128.91|13124.66|13124.66|13128.91|13128.91|13124.66|13124.66|0
1646645440000|2022-03-07 09:30:40|13123.63|13123.63|13122.77|13122.77|13123.63|13123.63|13122.77|13122.77|0
1646645450000|2022-03-07 09:30:50|13122.35|13122.35|13118.79|13118.79|13122.35|13122.35|13118.79|13118.79|0
1646645460000|2022-03-07 09:31:00|13117.84|13117.84|13112.74|13112.74|13117.84|13117.84|13112.74|13112.74|0
1646645480000|2022-03-07 09:31:20|13109.87|13109.87|13108.43|13108.43|13109.87|13109.87|13108.43|13108.43|0
1646645490000|2022-03-07 09:31:30|13107.02|13107.02|13086.03|13086.03|13107.02|13107.02|13085.21|13085.21|0
1646645500000|2022-03-07 09:31:40|13086.44|13086.44|13086.44|13086.44|13086.44|13086.44|13086.44|13086.44|0
1646645510000|2022-03-07 09:31:50|13087.87|13087.87|13095.33|13095.33|13096.15|13096.15|13087.87|13087.87|0
1646645520000|2022-03-07 09:32:00|13094.87|13094.87|13094.87|13094.87|13094.87|13094.87|13094.87|13094.87|0
1646645530000|2022-03-07 09:32:10|13097.74|13097.74|13097.87|13097.87|13098.69|13098.69|13097.74|13097.74|0
1646645540000|2022-03-07 09:32:20|13097.05|13097.05|13097.05|13097.05|13097.05|13097.05|13097.05|13097.05|0
1646645550000|2022-03-07 09:32:30|13099.6|13099.6|13108|13108|13108|13108|13099.6|13099.6|0
1646645560000|2022-03-07 09:32:40|13110.87|13110.87|13110.05|13110.05|13111.81|13111.81|13109.22|13109.22|0
1646645580000|2022-03-07 09:33:00|13112.84|13112.84|13117.48|13117.48|13117.48|13117.48|13112.38|13112.38|0
1646645590000|2022-03-07 09:33:10|13116.04|13116.04|13117.48|13117.48|13117.48|13117.48|13116.04|13116.04|0
1646645600000|2022-03-07 09:33:20|13118.39|13118.39|13118.39|13118.39|13118.39|13118.39|13118.39|13118.39|0
1646645610000|2022-03-07 09:33:30|13116.32|13116.32|13113.01|13113.01|13117.74|13117.74|13113.01|13113.01|0
1646645620000|2022-03-07 09:33:40|13112.19|13112.19|13102.91|13102.91|13112.19|13112.19|13102.91|13102.91|0
1646645630000|2022-03-07 09:33:50|13101.08|13101.08|13099.4|13099.4|13101.08|13101.08|13099.4|13099.4|0
1646645640000|2022-03-07 09:34:00|13093.81|13093.81|13088.93|13088.93|13093.81|13093.81|13088.93|13088.93|0
1646645650000|2022-03-07 09:34:10|13088.46|13088.46|13075.73|13075.73|13088.46|13088.46|13075.73|13075.73|0
1646645660000|2022-03-07 09:34:20|13078.38|13078.38|13078.38|13078.38|13078.38|13078.38|13078.38|13078.38|0
1646645670000|2022-03-07 09:34:30|13080.01|13080.01|13080.01|13080.01|13080.01|13080.01|13080.01|13080.01|0
1646645680000|2022-03-07 09:34:40|13077.76|13077.76|13076.03|13076.03|13077.76|13077.76|13076.03|13076.03|0
1646645690000|2022-03-07 09:34:50|13075.09|13075.09|13078.14|13078.14|13078.14|13078.14|13075.09|13075.09|0
1646645700000|2022-03-07 09:35:00|13079.58|13079.58|13080.84|13080.84|13080.84|13080.84|13079.58|13079.58|0
1646645710000|2022-03-07 09:35:10|13081.79|13081.79|13077.11|13077.11|13081.79|13081.79|13077.11|13077.11|0
1646645720000|2022-03-07 09:35:20|13077.67|13077.67|13078.22|13078.22|13078.22|13078.22|13077.67|13077.67|0
1646645740000|2022-03-07 09:35:40|13079.16|13079.16|13082.51|13082.51|13082.51|13082.51|13078.71|13078.71|0
1646645750000|2022-03-07 09:35:50|13084.15|13084.15|13084.35|13084.35|13085.78|13085.78|13084.15|13084.15|0
1646645760000|2022-03-07 09:36:00|13083.89|13083.89|13082.77|13082.77|13083.89|13083.89|13082.77|13082.77|0
1646645780000|2022-03-07 09:36:20|13085.64|13085.64|13087.38|13087.38|13087.38|13087.38|13085.64|13085.64|0
1646645790000|2022-03-07 09:36:30|13089.26|13089.26|13089.26|13089.26|13089.26|13089.26|13089.26|13089.26|0
1646645800000|2022-03-07 09:36:40|13090.25|13090.25|13091.05|13091.05|13091.05|13091.05|13090.25|13090.25|0
1646645820000|2022-03-07 09:37:00|13093.79|13093.79|13092.08|13092.08|13093.79|13093.79|13089.65|13089.65|0
1646645830000|2022-03-07 09:37:10|13092.89|13092.89|13099.59|13099.59|13099.59|13099.59|13092.89|13092.89|0
1646645840000|2022-03-07 09:37:20|13101.22|13101.22|13103.05|13103.05|13103.05|13103.05|13101.22|13101.22|0
1646645860000|2022-03-07 09:37:40|13104.78|13104.78|13110.04|13110.04|13111.71|13111.71|13104.78|13104.78|0
1646645870000|2022-03-07 09:37:50|13109.22|13109.22|13113|13113|13113|13113|13109.22|13109.22|0
1646645890000|2022-03-07 09:38:10|13112.54|13112.54|13115.82|13115.82|13115.82|13115.82|13112.54|13112.54|0
1646645900000|2022-03-07 09:38:20|13116.73|13116.73|13117.73|13117.73|13117.73|13117.73|13116.73|13116.73|0
1646645910000|2022-03-07 09:38:30|13119.37|13119.37|13122.49|13122.49|13122.49|13122.49|13118.55|13118.55|0
1646645920000|2022-03-07 09:38:40|13123.31|13123.31|13123.68|13123.68|13124.12|13124.12|13122.49|13122.49|0
1646645930000|2022-03-07 09:38:50|13124.5|13124.5|13124.5|13124.5|13124.5|13124.5|13124.5|13124.5|0
1646645940000|2022-03-07 09:39:00|13132.73|13132.73|13130.5|13130.5|13132.73|13132.73|13130.5|13130.5|0
1646645950000|2022-03-07 09:39:10|13128.86|13128.86|13114.81|13114.81|13128.86|13128.86|13114.81|13114.81|0
1646645960000|2022-03-07 09:39:20|13117.56|13117.56|13116.74|13116.74|13117.56|13117.56|13116.74|13116.74|0
1646645970000|2022-03-07 09:39:30|13117.56|13117.56|13117.31|13117.31|13117.56|13117.56|13116.12|13116.12|0
1646645980000|2022-03-07 09:39:40|13116.72|13116.72|13117.19|13117.19|13117.19|13117.19|13116.72|13116.72|0
1646645990000|2022-03-07 09:39:50|13120.06|13120.06|13121.47|13121.47|13121.47|13121.47|13120.06|13120.06|0
1646646000000|2022-03-07 09:40:00|13120.56|13120.56|13118.23|13118.23|13120.56|13120.56|13117.19|13117.19|0
1646646010000|2022-03-07 09:40:10|13119.05|13119.05|13119.05|13119.05|13119.05|13119.05|13119.05|13119.05|0
1646646020000|2022-03-07 09:40:20|13116.18|13116.18|13114.54|13114.54|13116.18|13116.18|13114.54|13114.54|0
1646646030000|2022-03-07 09:40:30|13113.73|13113.73|13113.03|13113.03|13114.45|13114.45|13112.81|13112.81|0
1646646040000|2022-03-07 09:40:40|13112.22|13112.22|13110.98|13110.98|13112.22|13112.22|13109.35|13109.35|0
1646646050000|2022-03-07 09:40:50|13110.04|13110.04|13104.67|13104.67|13110.04|13110.04|13104.67|13104.67|0
1646646060000|2022-03-07 09:41:00|13106.31|13106.31|13105.09|13105.09|13106.31|13106.31|13105.09|13105.09|0
1646646070000|2022-03-07 09:41:10|13098.56|13098.56|13098.13|13098.13|13098.56|13098.56|13097.31|13097.31|0
1646646080000|2022-03-07 09:41:20|13107.05|13107.05|13101.27|13101.27|13107.87|13107.87|13101.27|13101.27|0
1646646090000|2022-03-07 09:41:30|13099.44|13099.44|13099.44|13099.44|13099.44|13099.44|13099.44|13099.44|0
1646646100000|2022-03-07 09:41:40|13098.62|13098.62|13102.81|13102.81|13102.81|13102.81|13098.62|13098.62|0
1646646110000|2022-03-07 09:41:50|13106.08|13106.08|13110.36|13110.36|13110.36|13110.36|13104.44|13104.44|0
1646646120000|2022-03-07 09:42:00|13107.91|13107.91|13107.91|13107.91|13107.91|13107.91|13107.91|13107.91|0
1646646130000|2022-03-07 09:42:10|13108.9|13108.9|13115.34|13115.34|13115.34|13115.34|13108.9|13108.9|0
1646646140000|2022-03-07 09:42:20|13115.81|13115.81|13114.87|13114.87|13115.81|13115.81|13114.87|13114.87|0
1646646150000|2022-03-07 09:42:30|13116.5|13116.5|13117.87|13117.87|13117.87|13117.87|13116.5|13116.5|0
1646646160000|2022-03-07 09:42:40|13118.69|13118.69|13124.43|13124.43|13127.07|13127.07|13118.69|13118.69|0
1646646170000|2022-03-07 09:42:50|13126.26|13126.26|13133.32|13133.32|13133.32|13133.32|13126.26|13126.26|0
1646646180000|2022-03-07 09:43:00|13134.28|13134.28|13137.7|13137.7|13137.7|13137.7|13134.28|13134.28|0
1646646190000|2022-03-07 09:43:10|13137.23|13137.23|13138.54|13138.54|13138.54|13138.54|13137.23|13137.23|0
1646646200000|2022-03-07 09:43:20|13139.36|13139.36|13140.61|13140.61|13140.61|13140.61|13139.36|13139.36|0
1646646210000|2022-03-07 09:43:30|13140.81|13140.81|13163.52|13163.52|13163.52|13163.52|13140.81|13140.81|0
1646646220000|2022-03-07 09:43:40|13169.92|13169.92|13173.71|13173.71|13173.71|13173.71|13168.8|13168.8|0
1646646230000|2022-03-07 09:43:50|13176.98|13176.98|13190.6|13190.6|13190.6|13190.6|13176.98|13176.98|0
1646646240000|2022-03-07 09:44:00|13193.06|13193.06|13186.57|13186.57|13193.06|13193.06|13186.57|13186.57|0
1646646250000|2022-03-07 09:44:10|13185.46|13185.46|13184.9|13184.9|13185.46|13185.46|13184.9|13184.9|0
1646646260000|2022-03-07 09:44:20|13186.73|13186.73|13171.25|13171.25|13187.06|13187.06|13170.43|13170.43|0
1646646270000|2022-03-07 09:44:30|13170.79|13170.79|13170.79|13170.79|13170.79|13170.79|13170.79|13170.79|0
1646646280000|2022-03-07 09:44:40|13168.34|13168.34|13168.34|13168.34|13168.34|13168.34|13168.34|13168.34|0
1646646290000|2022-03-07 09:44:50|13160.96|13160.96|13156.51|13156.51|13160.96|13160.96|13154.47|13154.47|0
1646646300000|2022-03-07 09:45:00|13155.6|13155.6|13155.74|13155.74|13157.13|13157.13|13155.6|13155.6|0
1646646310000|2022-03-07 09:45:10|13154.83|13154.83|13150.53|13150.53|13154.83|13154.83|13150.53|13150.53|0
1646646320000|2022-03-07 09:45:20|13142.57|13142.57|13137.74|13137.74|13142.57|13142.57|13137.74|13137.74|0
1646646330000|2022-03-07 09:45:30|13134.87|13134.87|13132.57|13132.57|13134.87|13134.87|13132.57|13132.57|0
1646646340000|2022-03-07 09:45:40|13129.3|13129.3|13129.3|13129.3|13129.3|13129.3|13129.3|13129.3|0
1646646350000|2022-03-07 09:45:50|13125.49|13125.49|13125.49|13125.49|13125.49|13125.49|13125.49|13125.49|0
1646646360000|2022-03-07 09:46:00|13122.77|13122.77|13121.96|13121.96|13122.77|13122.77|13121.56|13121.56|0
1646646370000|2022-03-07 09:46:10|13121.01|13121.01|13120.68|13120.68|13122.5|13122.5|13118.76|13118.76|0
1646646380000|2022-03-07 09:46:20|13120.28|13120.28|13118.64|13118.64|13120.28|13120.28|13118.64|13118.64|0
1646646390000|2022-03-07 09:46:30|13116.81|13116.81|13110.03|13110.03|13116.81|13116.81|13110.03|13110.03|0
1646646400000|2022-03-07 09:46:40|13102.77|13102.77|13102.77|13102.77|13102.77|13102.77|13102.77|13102.77|0
1646646420000|2022-03-07 09:47:00|13098.47|13098.47|13095.6|13095.6|13098.47|13098.47|13095.6|13095.6|0
1646646430000|2022-03-07 09:47:10|13098.47|13098.47|13100.1|13100.1|13100.1|13100.1|13098.47|13098.47|0
1646646440000|2022-03-07 09:47:20|13098.69|13098.69|13098.69|13098.69|13098.69|13098.69|13098.69|13098.69|0
1646646450000|2022-03-07 09:47:30|13097.32|13097.32|13098.95|13098.95|13098.95|13098.95|13097.32|13097.32|0
1646646460000|2022-03-07 09:47:40|13097.96|13097.96|13102.84|13102.84|13103.63|13103.63|13097.96|13097.96|0
1646646470000|2022-03-07 09:47:50|13100.19|13100.19|13100.19|13100.19|13100.19|13100.19|13100.19|13100.19|0
1646646490000|2022-03-07 09:48:10|13101.38|13101.38|13100.78|13100.78|13101.38|13101.38|13100.78|13100.78|0
1646646530000|2022-03-07 09:48:50|13101.7|13101.7|13111.73|13111.73|13111.73|13111.73|13101.7|13101.7|0
1646646540000|2022-03-07 09:49:00|13111.94|13111.94|13128.33|13128.33|13128.53|13128.53|13111.94|13111.94|0
1646646560000|2022-03-07 09:49:20|13127.42|13127.42|13127.42|13127.42|13127.42|13127.42|13127.42|13127.42|0
1646646570000|2022-03-07 09:49:30|13126.95|13126.95|13113.56|13113.56|13126.95|13126.95|13113.56|13113.56|0
1646646580000|2022-03-07 09:49:40|13112.65|13112.65|13113.46|13113.46|13113.46|13113.46|13112.65|13112.65|0
1646646590000|2022-03-07 09:49:50|13116.11|13116.11|13117.44|13117.44|13117.44|13117.44|13116.11|13116.11|0
1646646600000|2022-03-07 09:50:00|13119.67|13119.67|13119.67|13119.67|13119.67|13119.67|13119.67|13119.67|0
1646646610000|2022-03-07 09:50:10|13121.04|13121.04|13115.02|13115.02|13121.04|13121.04|13115.02|13115.02|0
1646646620000|2022-03-07 09:50:20|13112.28|13112.28|13112.28|13112.28|13112.28|13112.28|13112.28|13112.28|0
1646646640000|2022-03-07 09:50:40|13112.75|13112.75|13116.16|13116.16|13116.16|13116.16|13112.75|13112.75|0
1646646650000|2022-03-07 09:50:50|13117.99|13117.99|13124.32|13124.32|13125.94|13125.94|13117.99|13117.99|0
1646646660000|2022-03-07 09:51:00|13124.92|13124.92|13116.53|13116.53|13124.92|13124.92|13116.53|13116.53|0
1646646670000|2022-03-07 09:51:10|13115.72|13115.72|13115.72|13115.72|13115.72|13115.72|13115.72|13115.72|0
1646646690000|2022-03-07 09:51:30|13115.12|13115.12|13115.12|13115.12|13115.12|13115.12|13115.12|13115.12|0
1646646710000|2022-03-07 09:51:50|13114.66|13114.66|13114.66|13114.66|13114.66|13114.66|13114.66|13114.66|0
1646646750000|2022-03-07 09:52:30|13115.58|13115.58|13118.03|13118.03|13118.03|13118.03|13115.58|13115.58|0
1646646760000|2022-03-07 09:52:40|13119.38|13119.38|13122.3|13122.3|13124.14|13124.14|13119.38|13119.38|0
1646646780000|2022-03-07 09:53:00|13121.49|13121.49|13118.99|13118.99|13121.49|13121.49|13118.99|13118.99|0
1646646810000|2022-03-07 09:53:30|13118.17|13118.17|13120.91|13120.91|13120.91|13120.91|13118.17|13118.17|0
1646646820000|2022-03-07 09:53:40|13121.83|13121.83|13124.28|13124.28|13124.28|13124.28|13121.83|13121.83|0
1646646830000|2022-03-07 09:53:50|13125.1|13125.1|13125.1|13125.1|13125.1|13125.1|13125.1|13125.1|0
1646646840000|2022-03-07 09:54:00|13126.05|13126.05|13131.38|13131.38|13131.38|13131.38|13126.05|13126.05|0
1646646850000|2022-03-07 09:54:10|13132.57|13132.57|13133.86|13133.86|13133.86|13133.86|13132.57|13132.57|0
1646646860000|2022-03-07 09:54:20|13134.09|13134.09|13134.56|13134.56|13134.56|13134.56|13134.09|13134.09|0
1646646870000|2022-03-07 09:54:30|13136.19|13136.19|13139.77|13139.77|13139.77|13139.77|13136.19|13136.19|0
1646646880000|2022-03-07 09:54:40|13140.23|13140.23|13140.9|13140.9|13140.9|13140.9|13140.23|13140.23|0
1646646900000|2022-03-07 09:55:00|13143.74|13143.74|13144.36|13144.36|13144.36|13144.36|13143.74|13143.74|0
1646646910000|2022-03-07 09:55:10|13143.44|13143.44|13143.44|13143.44|13143.44|13143.44|13143.44|13143.44|0
1646646930000|2022-03-07 09:55:30|13142.53|13142.53|13142|13142|13143.73|13143.73|13142|13142|0
1646646940000|2022-03-07 09:55:40|13139.77|13139.77|13134.86|13134.86|13139.77|13139.77|13134.86|13134.86|0
1646646950000|2022-03-07 09:55:50|13135.78|13135.78|13142.31|13142.31|13142.31|13142.31|13135.78|13135.78|0
1646646960000|2022-03-07 09:56:00|13144.14|13144.14|13153.39|13153.39|13153.39|13153.39|13144.14|13144.14|0
1646646970000|2022-03-07 09:56:10|13150.94|13150.94|13152.35|13152.35|13152.35|13152.35|13150.94|13150.94|0
1646646990000|2022-03-07 09:56:30|13153.99|13153.99|13156.48|13156.48|13158.15|13158.15|13153.99|13153.99|0
1646647010000|2022-03-07 09:56:50|13156.02|13156.02|13156.02|13156.02|13156.02|13156.02|13156.02|13156.02|0
1646647030000|2022-03-07 09:57:10|13155.62|13155.62|13159.98|13159.98|13159.98|13159.98|13155.62|13155.62|0
1646647040000|2022-03-07 09:57:20|13160.45|13160.45|13164.96|13164.96|13164.96|13164.96|13160.45|13160.45|0
1646647050000|2022-03-07 09:57:30|13167.17|13167.17|13167.17|13167.17|13167.17|13167.17|13167.17|13167.17|0
1646647060000|2022-03-07 09:57:40|13167.98|13167.98|13170.21|13170.21|13173.46|13173.46|13167.98|13167.98|0
1646647070000|2022-03-07 09:57:50|13172.57|13172.57|13174.66|13174.66|13179.41|13179.41|13172.1|13172.1|0
1646647080000|2022-03-07 09:58:00|13171.79|13171.79|13168.33|13168.33|13171.79|13171.79|13168.33|13168.33|0
1646647090000|2022-03-07 09:58:10|13168.13|13168.13|13169.57|13169.57|13171.4|13171.4|13168.13|13168.13|0
1646647100000|2022-03-07 09:58:20|13169.1|13169.1|13167.46|13167.46|13169.1|13169.1|13166.23|13166.23|0
1646647110000|2022-03-07 09:58:30|13167.24|13167.24|13164|13164|13167.24|13167.24|13164|13164|0
1646647130000|2022-03-07 09:58:50|13164.82|13164.82|13147.81|13147.81|13164.82|13164.82|13147.81|13147.81|0
1646647140000|2022-03-07 09:59:00|13147.2|13147.2|13145.16|13145.16|13147.2|13147.2|13145.16|13145.16|0
1646647150000|2022-03-07 09:59:10|13143.75|13143.75|13141.1|13141.1|13143.75|13143.75|13140.29|13140.29|0
1646647160000|2022-03-07 09:59:20|13142.54|13142.54|13154.78|13154.78|13154.78|13154.78|13142.54|13142.54|0
1646647170000|2022-03-07 09:59:30|13156.9|13156.9|13155.27|13155.27|13156.9|13156.9|13154.67|13154.67|0
1646647180000|2022-03-07 09:59:40|13156.64|13156.64|13167.09|13167.09|13170.37|13170.37|13156.64|13156.64|0
1646647190000|2022-03-07 09:59:50|13165.26|13165.26|13163.84|13163.84|13165.26|13165.26|13163.84|13163.84|0
1646647200000|2022-03-07 10:00:00|13163.37|13163.37|13161.73|13161.73|13163.37|13163.37|13161.73|13161.73|0
1646647210000|2022-03-07 10:00:10|13163.59|13163.59|13163.59|13163.59|13163.59|13163.59|13163.59|13163.59|0
1646647220000|2022-03-07 10:00:20|13163.12|13163.12|13160.47|13160.47|13163.12|13163.12|13160.47|13160.47|0
1646647230000|2022-03-07 10:00:30|13160.7|13160.7|13160.7|13160.7|13160.7|13160.7|13160.7|13160.7|0
1646647240000|2022-03-07 10:00:40|13163.56|13163.56|13163.56|13163.56|13163.56|13163.56|13163.56|13163.56|0
1646647250000|2022-03-07 10:00:50|13164.38|13164.38|13165.2|13165.2|13165.2|13165.2|13163.56|13163.56|0
1646647260000|2022-03-07 10:01:00|13166.02|13166.02|13171.93|13171.93|13173.6|13173.6|13166.02|13166.02|0
1646647270000|2022-03-07 10:01:10|13172.84|13172.84|13173.75|13173.75|13173.75|13173.75|13172.84|13172.84|0
1646647280000|2022-03-07 10:01:20|13174.67|13174.67|13184.89|13184.89|13184.89|13184.89|13174.67|13174.67|0
1646647290000|2022-03-07 10:01:30|13186.56|13186.56|13185.45|13185.45|13186.56|13186.56|13185.45|13185.45|0
1646647300000|2022-03-07 10:01:40|13186.36|13186.36|13192.73|13192.73|13192.73|13192.73|13186.36|13186.36|0
1646647310000|2022-03-07 10:01:50|13195.41|13195.41|13197.27|13197.27|13197.27|13197.27|13195.41|13195.41|0
1646647320000|2022-03-07 10:02:00|13198.71|13198.71|13198.71|13198.71|13198.71|13198.71|13198.71|13198.71|0
1646647330000|2022-03-07 10:02:10|13197.32|13197.32|13197.32|13197.32|13197.32|13197.32|13197.32|13197.32|0
1646647340000|2022-03-07 10:02:20|13198.73|13198.73|13194.67|13194.67|13198.73|13198.73|13194.67|13194.67|0
1646647350000|2022-03-07 10:02:30|13195.49|13195.49|13195.49|13195.49|13195.49|13195.49|13195.49|13195.49|0
1646647360000|2022-03-07 10:02:40|13194.49|13194.49|13194.49|13194.49|13194.49|13194.49|13194.49|13194.49|0
1646647380000|2022-03-07 10:03:00|13194.04|13194.04|13180.82|13180.82|13194.04|13194.04|13180.82|13180.82|0
1646647390000|2022-03-07 10:03:10|13181.22|13181.22|13180.28|13180.28|13181.22|13181.22|13180.28|13180.28|0
1646647400000|2022-03-07 10:03:20|13181.19|13181.19|13182.62|13182.62|13182.62|13182.62|13181.19|13181.19|0
1646647410000|2022-03-07 10:03:30|13181.19|13181.19|13181.19|13181.19|13181.19|13181.19|13181.19|13181.19|0
1646647420000|2022-03-07 10:03:40|13179.36|13179.36|13177.5|13177.5|13179.36|13179.36|13176.91|13176.91|0
1646647430000|2022-03-07 10:03:50|13176.69|13176.69|13176.89|13176.89|13176.89|13176.89|13176.69|13176.69|0
1646647440000|2022-03-07 10:04:00|13177.83|13177.83|13180.41|13180.41|13184.6|13184.6|13177.83|13177.83|0
1646647450000|2022-03-07 10:04:10|13177.55|13177.55|13177.55|13177.55|13177.55|13177.55|13177.55|13177.55|0
1646647460000|2022-03-07 10:04:20|13177.07|13177.07|13176.52|13176.52|13177.07|13177.07|13176.52|13176.52|0
1646647470000|2022-03-07 10:04:30|13175.32|13175.32|13174.51|13174.51|13175.32|13175.32|13174.51|13174.51|0
1646647480000|2022-03-07 10:04:40|13175.42|13175.42|13177.06|13177.06|13177.06|13177.06|13175.42|13175.42|0
1646647490000|2022-03-07 10:04:50|13178|13178|13176.17|13176.17|13178|13178|13176.17|13176.17|0
1646647500000|2022-03-07 10:05:00|13176.63|13176.63|13176.83|13176.83|13176.83|13176.83|13176.63|13176.63|0
1646647510000|2022-03-07 10:05:10|13177.03|13177.03|13171.95|13171.95|13177.03|13177.03|13171.95|13171.95|0
1646647520000|2022-03-07 10:05:20|13172.77|13172.77|13171.64|13171.64|13173.38|13173.38|13171.64|13171.64|0
1646647530000|2022-03-07 10:05:30|13169.81|13169.81|13171.82|13171.82|13173.2|13173.2|13169.81|13169.81|0
1646647540000|2022-03-07 10:05:40|13170.7|13170.7|13172.22|13172.22|13172.22|13172.22|13170.7|13170.7|0
1646647560000|2022-03-07 10:06:00|13169.35|13169.35|13163.93|13163.93|13169.35|13169.35|13161.68|13161.68|0
1646647570000|2022-03-07 10:06:10|13161.06|13161.06|13161.06|13161.06|13161.06|13161.06|13161.06|13161.06|0
1646647580000|2022-03-07 10:06:20|13160.6|13160.6|13152.21|13152.21|13160.6|13160.6|13152.21|13152.21|0
1646647590000|2022-03-07 10:06:30|13151.3|13151.3|13151.3|13151.3|13151.3|13151.3|13151.3|13151.3|0
1646647600000|2022-03-07 10:06:40|13153.75|13153.75|13151.52|13151.52|13153.75|13153.75|13151.52|13151.52|0
1646647610000|2022-03-07 10:06:50|13152.12|13152.12|13152.12|13152.12|13152.12|13152.12|13152.12|13152.12|0
1646647630000|2022-03-07 10:07:10|13151.3|13151.3|13151.3|13151.3|13151.3|13151.3|13151.3|13151.3|0
1646647640000|2022-03-07 10:07:20|13152.24|13152.24|13145.51|13145.51|13152.24|13152.24|13145.51|13145.51|0
1646647650000|2022-03-07 10:07:30|13145.71|13145.71|13150.26|13150.26|13150.26|13150.26|13145.48|13145.48|0
1646647660000|2022-03-07 10:07:40|13151.08|13151.08|13148.82|13148.82|13151.08|13151.08|13148.82|13148.82|0
1646647690000|2022-03-07 10:08:10|13150.81|13150.81|13153.68|13153.68|13153.68|13153.68|13150.81|13150.81|0
1646647710000|2022-03-07 10:08:30|13154.09|13154.09|13154.09|13154.09|13154.09|13154.09|13154.09|13154.09|0
1646647730000|2022-03-07 10:08:50|13155.47|13155.47|13162|13162|13162|13162|13155.47|13155.47|0
1646647740000|2022-03-07 10:09:00|13162.99|13162.99|13177.17|13177.17|13178.09|13178.09|13162.99|13162.99|0
1646647750000|2022-03-07 10:09:10|13176.26|13176.26|13176.26|13176.26|13176.26|13176.26|13176.26|13176.26|0
1646647770000|2022-03-07 10:09:30|13180.56|13180.56|13178.92|13178.92|13180.56|13180.56|13178.92|13178.92|0
1646647780000|2022-03-07 10:09:40|13177.07|13177.07|13176.26|13176.26|13177.07|13177.07|13176.26|13176.26|0
1646647800000|2022-03-07 10:10:00|13177.2|13177.2|13175.34|13175.34|13177.8|13177.8|13174.95|13174.95|0
1646647820000|2022-03-07 10:10:20|13174.75|13174.75|13171.03|13171.03|13174.75|13174.75|13170.11|13170.11|0
1646647830000|2022-03-07 10:10:30|13171.94|13171.94|13171.94|13171.94|13171.94|13171.94|13171.94|13171.94|0
1646647840000|2022-03-07 10:10:40|13178.43|13178.43|13183.01|13183.01|13184.64|13184.64|13178.43|13178.43|0
1646647850000|2022-03-07 10:10:50|13183.68|13183.68|13183.55|13183.55|13183.68|13183.68|13182.73|13182.73|0
1646647860000|2022-03-07 10:11:00|13182.73|13182.73|13178.43|13178.43|13182.73|13182.73|13178.43|13178.43|0
1646647870000|2022-03-07 10:11:10|13177.61|13177.61|13176.8|13176.8|13177.61|13177.61|13176.8|13176.8|0
1646647880000|2022-03-07 10:11:20|13175.98|13175.98|13175.51|13175.51|13175.98|13175.98|13175.51|13175.51|0
1646647890000|2022-03-07 10:11:30|13174.69|13174.69|13176.12|13176.12|13176.12|13176.12|13174.69|13174.69|0
1646647900000|2022-03-07 10:11:40|13173.67|13173.67|13175.31|13175.31|13175.31|13175.31|13173.67|13173.67|0
1646647910000|2022-03-07 10:11:50|13174.49|13174.49|13174.49|13174.49|13174.49|13174.49|13174.49|13174.49|0
1646647920000|2022-03-07 10:12:00|13173.67|13173.67|13173.67|13173.67|13173.67|13173.67|13173.67|13173.67|0
1646647930000|2022-03-07 10:12:10|13175.31|13175.31|13175.31|13175.31|13175.31|13175.31|13175.31|13175.31|0
1646647940000|2022-03-07 10:12:20|13177.14|13177.14|13186.92|13186.92|13186.92|13186.92|13177.14|13177.14|0
1646647950000|2022-03-07 10:12:30|13187.84|13187.84|13187.02|13187.02|13187.84|13187.84|13187.02|13187.02|0
1646647960000|2022-03-07 10:12:40|13188.66|13188.66|13189.1|13189.1|13189.1|13189.1|13188.66|13188.66|0
1646647970000|2022-03-07 10:12:50|13188.28|13188.28|13186.85|13186.85|13188.28|13188.28|13186.85|13186.85|0
1646647980000|2022-03-07 10:13:00|13188.52|13188.52|13186.85|13186.85|13188.52|13188.52|13186.85|13186.85|0
1646648020000|2022-03-07 10:13:40|13187.67|13187.67|13190.05|13190.05|13190.05|13190.05|13187.67|13187.67|0
1646648040000|2022-03-07 10:14:00|13188.22|13188.22|13193.39|13193.39|13193.39|13193.39|13188.22|13188.22|0
1646648050000|2022-03-07 10:14:10|13193.84|13193.84|13192.16|13192.16|13193.84|13193.84|13192.16|13192.16|0
1646648060000|2022-03-07 10:14:20|13193.84|13193.84|13193.48|13193.48|13194.3|13194.3|13193.48|13193.48|0
1646648070000|2022-03-07 10:14:30|13194.04|13194.04|13193.48|13193.48|13194.04|13194.04|13193.48|13193.48|0
1646648100000|2022-03-07 10:15:00|13195.71|13195.71|13196.53|13196.53|13196.53|13196.53|13195.71|13195.71|0
1646648110000|2022-03-07 10:15:10|13195.61|13195.61|13193.98|13193.98|13195.61|13195.61|13193.98|13193.98|0
1646648120000|2022-03-07 10:15:20|13189.67|13189.67|13185.49|13185.49|13189.67|13189.67|13185.49|13185.49|0
1646648130000|2022-03-07 10:15:30|13185.28|13185.28|13170.83|13170.83|13185.28|13185.28|13170.83|13170.83|0
1646648140000|2022-03-07 10:15:40|13169.91|13169.91|13168.35|13168.35|13169.91|13169.91|13168.35|13168.35|0
1646648150000|2022-03-07 10:15:50|13167.41|13167.41|13163.7|13163.7|13167.88|13167.88|13163.7|13163.7|0
1646648160000|2022-03-07 10:16:00|13162.58|13162.58|13166.54|13166.54|13167.98|13167.98|13162.58|13162.58|0
1646648170000|2022-03-07 10:16:10|13167.98|13167.98|13167.98|13167.98|13167.98|13167.98|13167.98|13167.98|0
1646648180000|2022-03-07 10:16:20|13166.22|13166.22|13164.71|13164.71|13166.22|13166.22|13164.71|13164.71|0
1646648200000|2022-03-07 10:16:40|13163.77|13163.77|13164.24|13164.24|13164.24|13164.24|13163.3|13163.3|0
1646648210000|2022-03-07 10:16:50|13160.46|13160.46|13156.05|13156.05|13160.46|13160.46|13156.05|13156.05|0
1646648220000|2022-03-07 10:17:00|13156.87|13156.87|13158.25|13158.25|13158.25|13158.25|13156.87|13156.87|0
1646648230000|2022-03-07 10:17:10|13157.78|13157.78|13160.53|13160.53|13162.16|13162.16|13157.78|13157.78|0
1646648240000|2022-03-07 10:17:20|13160.72|13160.72|13147.13|13147.13|13160.72|13160.72|13147.13|13147.13|0
1646648250000|2022-03-07 10:17:30|13146.22|13146.22|13144.14|13144.14|13146.22|13146.22|13144.14|13144.14|0
1646648260000|2022-03-07 10:17:40|13144.96|13144.96|13144.04|13144.04|13144.96|13144.96|13144.04|13144.04|0
1646648270000|2022-03-07 10:17:50|13144.86|13144.86|13144.86|13144.86|13144.86|13144.86|13144.86|13144.86|0
1646648280000|2022-03-07 10:18:00|13143.42|13143.42|13145.1|13145.1|13146.54|13146.54|13143.42|13143.42|0
1646648290000|2022-03-07 10:18:10|13144.16|13144.16|13143.25|13143.25|13144.16|13144.16|13143.25|13143.25|0
1646648300000|2022-03-07 10:18:20|13143.72|13143.72|13153.46|13153.46|13154.37|13154.37|13143.72|13143.72|0
1646648310000|2022-03-07 10:18:30|13150.59|13150.59|13145.21|13145.21|13150.59|13150.59|13145.21|13145.21|0
1646648320000|2022-03-07 10:18:40|13146.03|13146.03|13146.03|13146.03|13146.03|13146.03|13146.03|13146.03|0
1646648330000|2022-03-07 10:18:50|13144.6|13144.6|13142.21|13142.21|13144.6|13144.6|13142.21|13142.21|0
1646648340000|2022-03-07 10:19:00|13144.95|13144.95|13144.95|13144.95|13144.95|13144.95|13144.95|13144.95|0
1646648360000|2022-03-07 10:19:20|13144.04|13144.04|13143.56|13143.56|13144.04|13144.04|13143.56|13143.56|0
1646648380000|2022-03-07 10:19:40|13141.74|13141.74|13141.51|13141.51|13142.59|13142.59|13140.95|13140.95|0
1646648400000|2022-03-07 10:20:00|13141.04|13141.04|13140.57|13140.57|13141.04|13141.04|13140.57|13140.57|0
1646648420000|2022-03-07 10:20:20|13140.77|13140.77|13141.59|13141.59|13141.59|13141.59|13140.77|13140.77|0
1646648430000|2022-03-07 10:20:30|13142.11|13142.11|13146.09|13146.09|13146.09|13146.09|13142.11|13142.11|0
1646648440000|2022-03-07 10:20:40|13146.91|13146.91|13143.44|13143.44|13146.91|13146.91|13143.44|13143.44|0
1646648450000|2022-03-07 10:20:50|13142.63|13142.63|13142.63|13142.63|13142.63|13142.63|13142.63|13142.63|0
1646648500000|2022-03-07 10:21:40|13143.54|13143.54|13143.54|13143.54|13143.54|13143.54|13143.54|13143.54|0
1646648520000|2022-03-07 10:22:00|13142.72|13142.72|13140.69|13140.69|13142.72|13142.72|13140.69|13140.69|0
1646648530000|2022-03-07 10:22:10|13141.6|13141.6|13142.42|13142.42|13142.42|13142.42|13141.6|13141.6|0
1646648540000|2022-03-07 10:22:20|13143.24|13143.24|13150.41|13150.41|13150.41|13150.41|13143.24|13143.24|0
1646648550000|2022-03-07 10:22:30|13151.23|13151.23|13153.47|13153.47|13153.47|13153.47|13151.23|13151.23|0
1646648560000|2022-03-07 10:22:40|13152.35|13152.35|13152.35|13152.35|13152.35|13152.35|13152.35|13152.35|0
1646648570000|2022-03-07 10:22:50|13148.05|13148.05|13148.35|13148.35|13149.16|13149.16|13148.05|13148.05|0
1646648580000|2022-03-07 10:23:00|13146.52|13146.52|13147.43|13147.43|13147.43|13147.43|13145.6|13145.6|0
1646648590000|2022-03-07 10:23:10|13148.03|13148.03|13152.41|13152.41|13152.41|13152.41|13148.03|13148.03|0
1646648600000|2022-03-07 10:23:20|13153.84|13153.84|13154.66|13154.66|13154.66|13154.66|13153.84|13153.84|0
1646648640000|2022-03-07 10:24:00|13152.11|13152.11|13151.64|13151.64|13152.11|13152.11|13151.64|13151.64|0
1646648660000|2022-03-07 10:24:20|13148.77|13148.77|13147.75|13147.75|13148.77|13148.77|13147.75|13147.75|0
1646648670000|2022-03-07 10:24:30|13142.5|13142.5|13145.37|13145.37|13145.37|13145.37|13142.5|13142.5|0
1646648680000|2022-03-07 10:24:40|13143.74|13143.74|13143.74|13143.74|13143.74|13143.74|13143.74|13143.74|0
1646648690000|2022-03-07 10:24:50|13144.63|13144.63|13144.63|13144.63|13144.63|13144.63|13144.63|13144.63|0
1646648700000|2022-03-07 10:25:00|13147.48|13147.48|13160.16|13160.16|13160.16|13160.16|13147.48|13147.48|0
1646648710000|2022-03-07 10:25:10|13163.03|13163.03|13165.48|13165.48|13165.48|13165.48|13163.03|13163.03|0
1646648720000|2022-03-07 10:25:20|13162.61|13162.61|13162.61|13162.61|13162.61|13162.61|13162.61|13162.61|0
1646648730000|2022-03-07 10:25:30|13161.8|13161.8|13161.8|13161.8|13161.8|13161.8|13161.8|13161.8|0
1646648750000|2022-03-07 10:25:50|13159.05|13159.05|13161.8|13161.8|13161.8|13161.8|13159.05|13159.05|0
1646648760000|2022-03-07 10:26:00|13159.97|13159.97|13157.66|13157.66|13159.97|13159.97|13157.66|13157.66|0
1646648770000|2022-03-07 10:26:10|13156.22|13156.22|13154.79|13154.79|13156.22|13156.22|13154.79|13154.79|0
1646648780000|2022-03-07 10:26:20|13155.73|13155.73|13156.41|13156.41|13156.41|13156.41|13155.73|13155.73|0
1646648790000|2022-03-07 10:26:30|13155.59|13155.59|13156.03|13156.03|13156.03|13156.03|13155.59|13155.59|0
1646648810000|2022-03-07 10:26:50|13154.8|13154.8|13154.33|13154.33|13154.8|13154.8|13154.33|13154.33|0
1646648820000|2022-03-07 10:27:00|13152.5|13152.5|13152.5|13152.5|13152.5|13152.5|13152.5|13152.5|0
1646648830000|2022-03-07 10:27:10|13152.71|13152.71|13151.89|13151.89|13152.71|13152.71|13151.89|13151.89|0
1646648840000|2022-03-07 10:27:20|13152.71|13152.71|13158.49|13158.49|13158.49|13158.49|13152.47|13152.47|0
1646648850000|2022-03-07 10:27:30|13156.46|13156.46|13156.46|13156.46|13156.46|13156.46|13156.46|13156.46|0
1646648860000|2022-03-07 10:27:40|13155.03|13155.03|13155.03|13155.03|13155.03|13155.03|13155.03|13155.03|0
1646648870000|2022-03-07 10:27:50|13153.39|13153.39|13147.62|13147.62|13153.39|13153.39|13147.62|13147.62|0
1646648880000|2022-03-07 10:28:00|13147.06|13147.06|13146.27|13146.27|13147.06|13147.06|13146.27|13146.27|0
1646648890000|2022-03-07 10:28:10|13147.18|13147.18|13147.18|13147.18|13147.18|13147.18|13147.18|13147.18|0
1646648900000|2022-03-07 10:28:20|13148.09|13148.09|13148.91|13148.91|13148.91|13148.91|13148.09|13148.09|0
1646648910000|2022-03-07 10:28:30|13149.83|13149.83|13150.22|13150.22|13150.42|13150.42|13148.79|13148.79|0
1646648920000|2022-03-07 10:28:40|13150.43|13150.43|13150.43|13150.43|13150.43|13150.43|13150.43|13150.43|0
1646648930000|2022-03-07 10:28:50|13150.99|13150.99|13154.06|13154.06|13154.06|13154.06|13150.99|13150.99|0
1646648940000|2022-03-07 10:29:00|13152.62|13152.62|13151.8|13151.8|13152.62|13152.62|13151.8|13151.8|0
1646648960000|2022-03-07 10:29:20|13152.01|13152.01|13142.03|13142.03|13152.01|13152.01|13142.03|13142.03|0
1646648970000|2022-03-07 10:29:30|13140.91|13140.91|13132.57|13132.57|13141.88|13141.88|13132.57|13132.57|0
1646648980000|2022-03-07 10:29:40|13131.9|13131.9|13134.13|13134.13|13134.13|13134.13|13131.68|13131.68|0
1646648990000|2022-03-07 10:29:50|13134.95|13134.95|13135.34|13135.34|13135.34|13135.34|13134.95|13134.95|0
1646649000000|2022-03-07 10:30:00|13134.89|13134.89|13139.84|13139.84|13139.84|13139.84|13134.89|13134.89|0
1646649010000|2022-03-07 10:30:10|13138.01|13138.01|13138.01|13138.01|13138.01|13138.01|13138.01|13138.01|0
1646649020000|2022-03-07 10:30:20|13137.07|13137.07|13137.07|13137.07|13137.07|13137.07|13137.07|13137.07|0
1646649030000|2022-03-07 10:30:30|13136.25|13136.25|13133.06|13133.06|13136.25|13136.25|13133.06|13133.06|0
1646649040000|2022-03-07 10:30:40|13132.23|13132.23|13132.23|13132.23|13132.23|13132.23|13132.23|13132.23|0
1646649050000|2022-03-07 10:30:50|13131.32|13131.32|13131.32|13131.32|13131.32|13131.32|13131.32|13131.32|0
1646649070000|2022-03-07 10:31:10|13130.4|13130.4|13128.95|13128.95|13130.4|13130.4|13128.95|13128.95|0
1646649080000|2022-03-07 10:31:20|13130.38|13130.38|13124.3|13124.3|13130.38|13130.38|13123.48|13123.48|0
1646649090000|2022-03-07 10:31:30|13125.73|13125.73|13125.11|13125.11|13125.73|13125.73|13124.3|13124.3|0
1646649100000|2022-03-07 10:31:40|13123.38|13123.38|13119.4|13119.4|13123.38|13123.38|13119.4|13119.4|0
1646649110000|2022-03-07 10:31:50|13117.96|13117.96|13123.45|13123.45|13123.45|13123.45|13117.52|13117.52|0
1646649120000|2022-03-07 10:32:00|13125.28|13125.28|13127.73|13127.73|13127.73|13127.73|13125.28|13125.28|0
1646649130000|2022-03-07 10:32:10|13128.65|13128.65|13125.6|13125.6|13128.65|13128.65|13125.6|13125.6|0
1646649140000|2022-03-07 10:32:20|13126.06|13126.06|13126.06|13126.06|13126.06|13126.06|13126.06|13126.06|0
1646649150000|2022-03-07 10:32:30|13127|13127|13127|13127|13127|13127|13127|13127|0
1646649160000|2022-03-07 10:32:40|13127.46|13127.46|13129.32|13129.32|13129.32|13129.32|13127.46|13127.46|0
1646649170000|2022-03-07 10:32:50|13129.11|13129.11|13129.11|13129.11|13129.11|13129.11|13129.11|13129.11|0
1646649200000|2022-03-07 10:33:20|13130.78|13130.78|13132.66|13132.66|13132.66|13132.66|13130.78|13130.78|0
1646649210000|2022-03-07 10:33:30|13133.47|13133.47|13135.09|13135.09|13135.09|13135.09|13133.47|13133.47|0
1646649220000|2022-03-07 10:33:40|13127.17|13127.17|13125.06|13125.06|13127.17|13127.17|13125.06|13125.06|0
1646649230000|2022-03-07 10:33:50|13124.24|13124.24|13123.3|13123.3|13124.24|13124.24|13123.3|13123.3|0
1646649240000|2022-03-07 10:34:00|13125.6|13125.6|13126.19|13126.19|13126.19|13126.19|13125.6|13125.6|0
1646649250000|2022-03-07 10:34:10|13127.01|13127.01|13127.92|13127.92|13129.36|13129.36|13127.01|13127.01|0
1646649260000|2022-03-07 10:34:20|13129.36|13129.36|13129.36|13129.36|13129.36|13129.36|13129.36|13129.36|0
1646649270000|2022-03-07 10:34:30|13128.34|13128.34|13125.55|13125.55|13128.34|13128.34|13125.55|13125.55|0
1646649290000|2022-03-07 10:34:50|13127.38|13127.38|13127.38|13127.38|13127.38|13127.38|13127.38|13127.38|0
1646649300000|2022-03-07 10:35:00|13126.41|13126.41|13124.31|13124.31|13126.41|13126.41|13124.31|13124.31|0
1646649310000|2022-03-07 10:35:10|13124.78|13124.78|13125.18|13125.18|13125.18|13125.18|13124.78|13124.78|0
1646649320000|2022-03-07 10:35:20|13125.99|13125.99|13126.81|13126.81|13126.81|13126.81|13125.99|13125.99|0
1646649330000|2022-03-07 10:35:30|13127.28|13127.28|13127.08|13127.08|13127.28|13127.28|13127.08|13127.08|0
1646649340000|2022-03-07 10:35:40|13128|13128|13140.02|13140.02|13140.02|13140.02|13128|13128|0
1646649350000|2022-03-07 10:35:50|13139.11|13139.11|13140.02|13140.02|13140.02|13140.02|13139.11|13139.11|0
1646649370000|2022-03-07 10:36:10|13140.84|13140.84|13144.5|13144.5|13144.5|13144.5|13140.84|13140.84|0
1646649380000|2022-03-07 10:36:20|13143.94|13143.94|13143.94|13143.94|13143.94|13143.94|13143.94|13143.94|0
1646649400000|2022-03-07 10:36:40|13142.51|13142.51|13142.51|13142.51|13142.51|13142.51|13142.51|13142.51|0
1646649410000|2022-03-07 10:36:50|13143.94|13143.94|13143.94|13143.94|13143.94|13143.94|13143.94|13143.94|0
1646649420000|2022-03-07 10:37:00|13144.4|13144.4|13144.4|13144.4|13144.4|13144.4|13144.4|13144.4|0
1646649430000|2022-03-07 10:37:10|13143.58|13143.58|13140.49|13140.49|13145.06|13145.06|13140.49|13140.49|0
1646649460000|2022-03-07 10:37:40|13140.93|13140.93|13140.93|13140.93|13140.93|13140.93|13140.93|13140.93|0
1646649470000|2022-03-07 10:37:50|13142.57|13142.57|13144.82|13144.82|13144.82|13144.82|13142.57|13142.57|0
1646649480000|2022-03-07 10:38:00|13145.64|13145.64|13146.23|13146.23|13146.23|13146.23|13145.44|13145.44|0
1646649490000|2022-03-07 10:38:10|13147.05|13147.05|13147.05|13147.05|13147.05|13147.05|13147.05|13147.05|0
1646649500000|2022-03-07 10:38:20|13146.23|13146.23|13146.23|13146.23|13146.23|13146.23|13146.23|13146.23|0
1646649510000|2022-03-07 10:38:30|13144.8|13144.8|13142.15|13142.15|13144.8|13144.8|13142.15|13142.15|0
1646649520000|2022-03-07 10:38:40|13141.24|13141.24|13138.46|13138.46|13141.24|13141.24|13138.46|13138.46|0
1646649530000|2022-03-07 10:38:50|13137.03|13137.03|13137.03|13137.03|13137.03|13137.03|13137.03|13137.03|0
1646649540000|2022-03-07 10:39:00|13135.59|13135.59|13135.59|13135.59|13135.59|13135.59|13135.59|13135.59|0
1646649550000|2022-03-07 10:39:10|13135.14|13135.14|13133.55|13133.55|13135.14|13135.14|13133.55|13133.55|0
1646649560000|2022-03-07 10:39:20|13131.09|13131.09|13127.57|13127.57|13131.09|13131.09|13127.57|13127.57|0
1646649570000|2022-03-07 10:39:30|13126.13|13126.13|13123.38|13123.38|13126.13|13126.13|13123.38|13123.38|0
1646649580000|2022-03-07 10:39:40|13122.91|13122.91|13115.29|13115.29|13122.91|13122.91|13115.29|13115.29|0
1646649590000|2022-03-07 10:39:50|13116.4|13116.4|13114.12|13114.12|13116.4|13116.4|13114.12|13114.12|0
1646649600000|2022-03-07 10:40:00|13116.42|13116.42|13115.5|13115.5|13116.42|13116.42|13115.5|13115.5|0
1646649610000|2022-03-07 10:40:10|13116.32|13116.32|13121|13121|13121|13121|13115.2|13115.2|0
1646649620000|2022-03-07 10:40:20|13122.39|13122.39|13124.2|13124.2|13125.32|13125.32|13122.39|13122.39|0
1646649630000|2022-03-07 10:40:30|13123.98|13123.98|13123.92|13123.92|13125.35|13125.35|13123.92|13123.92|0
1646649640000|2022-03-07 10:40:40|13125.35|13125.35|13128.22|13128.22|13128.22|13128.22|13123.01|13123.01|0
1646649650000|2022-03-07 10:40:50|13129.04|13129.04|13130.36|13130.36|13130.36|13130.36|13128.94|13128.94|0
1646649670000|2022-03-07 10:41:10|13131.17|13131.17|13131.17|13131.17|13131.17|13131.17|13131.17|13131.17|0
1646649680000|2022-03-07 10:41:20|13130.36|13130.36|13131.73|13131.73|13131.73|13131.73|13130.36|13130.36|0
1646649690000|2022-03-07 10:41:30|13132.55|13132.55|13132.76|13132.76|13132.76|13132.76|13132.55|13132.55|0
1646649700000|2022-03-07 10:41:40|13131.94|13131.94|13131.94|13131.94|13131.94|13131.94|13131.94|13131.94|0
1646649710000|2022-03-07 10:41:50|13131.48|13131.48|13132.39|13132.39|13132.39|13132.39|13131.48|13131.48|0
1646649720000|2022-03-07 10:42:00|13131.4|13131.4|13132.12|13132.12|13132.12|13132.12|13130.49|13130.49|0
1646649730000|2022-03-07 10:42:10|13132.94|13132.94|13140.6|13140.6|13140.6|13140.6|13132.94|13132.94|0
1646649740000|2022-03-07 10:42:20|13141.07|13141.07|13143.98|13143.98|13146.43|13146.43|13141.07|13141.07|0
1646649770000|2022-03-07 10:42:50|13140.91|13140.91|13140.91|13140.91|13140.91|13140.91|13140.91|13140.91|0
1646649780000|2022-03-07 10:43:00|13140|13140|13137.9|13137.9|13140|13140|13137.9|13137.9|0
1646649800000|2022-03-07 10:43:20|13139.54|13139.54|13139.54|13139.54|13139.54|13139.54|13139.54|13139.54|0
1646649810000|2022-03-07 10:43:30|13140.35|13140.35|13141.27|13141.27|13141.27|13141.27|13140.35|13140.35|0
1646649820000|2022-03-07 10:43:40|13137.92|13137.92|13137.92|13137.92|13137.92|13137.92|13137.92|13137.92|0
1646649830000|2022-03-07 10:43:50|13137.1|13137.1|13136.51|13136.51|13137.1|13137.1|13136.11|13136.11|0
1646649840000|2022-03-07 10:44:00|13137.5|13137.5|13137.5|13137.5|13137.5|13137.5|13137.5|13137.5|0
1646649850000|2022-03-07 10:44:10|13136.59|13136.59|13137.4|13137.4|13137.4|13137.4|13136.59|13136.59|0
1646649860000|2022-03-07 10:44:20|13141.09|13141.09|13140.49|13140.49|13141.09|13141.09|13139.06|13139.06|0
1646649870000|2022-03-07 10:44:30|13141.91|13141.91|13143.34|13143.34|13143.34|13143.34|13141.91|13141.91|0
1646649880000|2022-03-07 10:44:40|13145.17|13145.17|13146.09|13146.09|13146.09|13146.09|13145.17|13145.17|0
1646649890000|2022-03-07 10:44:50|13147.72|13147.72|13158.38|13158.38|13158.38|13158.38|13147.72|13147.72|0
1646649900000|2022-03-07 10:45:00|13158.84|13158.84|13164.66|13164.66|13164.66|13164.66|13158.84|13158.84|0
1646649910000|2022-03-07 10:45:10|13165.46|13165.46|13167.88|13167.88|13168.72|13168.72|13165.46|13165.46|0
1646649930000|2022-03-07 10:45:30|13172.56|13172.56|13172.56|13172.56|13172.56|13172.56|13172.56|13172.56|0
1646649940000|2022-03-07 10:45:40|13175.31|13175.31|13179.89|13179.89|13179.89|13179.89|13175.31|13175.31|0
1646649950000|2022-03-07 10:45:50|13181.53|13181.53|13181.53|13181.53|13181.53|13181.53|13181.53|13181.53|0
1646649990000|2022-03-07 10:46:30|13180.71|13180.71|13180.71|13180.71|13180.71|13180.71|13180.71|13180.71|0
1646650000000|2022-03-07 10:46:40|13181.63|13181.63|13183.26|13183.26|13183.26|13183.26|13180.81|13180.81|0
1646650020000|2022-03-07 10:47:00|13182.45|13182.45|13183.86|13183.86|13184.68|13184.68|13182.45|13182.45|0
1646650030000|2022-03-07 10:47:10|13181.98|13181.98|13179.1|13179.1|13182.2|13182.2|13179.1|13179.1|0
1646650040000|2022-03-07 10:47:20|13178.9|13178.9|13178.43|13178.43|13178.9|13178.9|13178.43|13178.43|0
1646650060000|2022-03-07 10:47:40|13178.62|13178.62|13176.88|13176.88|13179.33|13179.33|13176.88|13176.88|0
1646650090000|2022-03-07 10:48:10|13174.01|13174.01|13160.9|13160.9|13174.01|13174.01|13157.83|13157.83|0
1646650100000|2022-03-07 10:48:20|13161.72|13161.72|13160.83|13160.83|13162.54|13162.54|13160.02|13160.02|0
1646650110000|2022-03-07 10:48:30|13161.04|13161.04|13160.6|13160.6|13161.04|13161.04|13159.41|13159.41|0
1646650120000|2022-03-07 10:48:40|13157.73|13157.73|13157.73|13157.73|13157.73|13157.73|13157.73|13157.73|0
1646650130000|2022-03-07 10:48:50|13157.26|13157.26|13157.26|13157.26|13157.26|13157.26|13157.26|13157.26|0
1646650140000|2022-03-07 10:49:00|13156.79|13156.79|13154.94|13154.94|13156.79|13156.79|13154|13154|0
1646650150000|2022-03-07 10:49:10|13155.76|13155.76|13158.5|13158.5|13158.5|13158.5|13155.76|13155.76|0
1646650160000|2022-03-07 10:49:20|13162.33|13162.33|13171.09|13171.09|13171.09|13171.09|13162.33|13162.33|0
1646650180000|2022-03-07 10:49:40|13166.09|13166.09|13164.66|13164.66|13166.09|13166.09|13164.66|13164.66|0
1646650200000|2022-03-07 10:50:00|13165.57|13165.57|13164.66|13164.66|13165.57|13165.57|13164.66|13164.66|0
1646650220000|2022-03-07 10:50:20|13166.48|13166.48|13168.12|13168.12|13168.12|13168.12|13166.48|13166.48|0
1646650240000|2022-03-07 10:50:40|13168.94|13168.94|13170.32|13170.32|13170.32|13170.32|13168.94|13168.94|0
1646650250000|2022-03-07 10:50:50|13170.78|13170.78|13170.78|13170.78|13170.78|13170.78|13170.78|13170.78|0
1646650260000|2022-03-07 10:51:00|13169.49|13169.49|13169.49|13169.49|13169.49|13169.49|13169.49|13169.49|0
1646650280000|2022-03-07 10:51:20|13169.95|13169.95|13167.56|13167.56|13170.41|13170.41|13167.56|13167.56|0
1646650290000|2022-03-07 10:51:30|13167.09|13167.09|13166.15|13166.15|13167.56|13167.56|13166.15|13166.15|0
1646650320000|2022-03-07 10:52:00|13165.03|13165.03|13167.39|13167.39|13167.39|13167.39|13165.03|13165.03|0
1646650330000|2022-03-07 10:52:10|13166.92|13166.92|13182.99|13182.99|13182.99|13182.99|13166.92|13166.92|0
1646650340000|2022-03-07 10:52:20|13181.16|13181.16|13185.37|13185.37|13185.37|13185.37|13181.16|13181.16|0
1646650350000|2022-03-07 10:52:30|13185.83|13185.83|13187.02|13187.02|13187.02|13187.02|13185.83|13185.83|0
1646650360000|2022-03-07 10:52:40|13188.39|13188.39|13190.28|13190.28|13190.28|13190.28|13188.39|13188.39|0
1646650370000|2022-03-07 10:52:50|13188.45|13188.45|13188.45|13188.45|13189.36|13189.36|13188.45|13188.45|0
1646650380000|2022-03-07 10:53:00|13184.44|13184.44|13180.37|13180.37|13184.44|13184.44|13179.43|13179.43|0
1646650390000|2022-03-07 10:53:10|13179.56|13179.56|13179.21|13179.21|13179.56|13179.56|13178.74|13178.74|0
1646650410000|2022-03-07 10:53:30|13180.64|13180.64|13179.21|13179.21|13180.64|13180.64|13179.21|13179.21|0
1646650420000|2022-03-07 10:53:40|13181.04|13181.04|13181.04|13181.04|13181.04|13181.04|13181.04|13181.04|0
1646650430000|2022-03-07 10:53:50|13180.12|13180.12|13180.12|13180.12|13180.12|13180.12|13180.12|13180.12|0
1646650450000|2022-03-07 10:54:10|13180.59|13180.59|13180.59|13180.59|13180.59|13180.59|13180.59|13180.59|0
1646650460000|2022-03-07 10:54:20|13179.78|13179.78|13177.89|13177.89|13179.78|13179.78|13177.89|13177.89|0
1646650480000|2022-03-07 10:54:40|13177.08|13177.08|13177.08|13177.08|13177.08|13177.08|13177.08|13177.08|0
1646650490000|2022-03-07 10:54:50|13177.89|13177.89|13177.97|13177.97|13178.36|13178.36|13177.89|13177.89|0
1646650500000|2022-03-07 10:55:00|13178.88|13178.88|13178.06|13178.06|13178.88|13178.88|13178.06|13178.06|0
1646650510000|2022-03-07 10:55:10|13179.01|13179.01|13172.08|13172.08|13179.01|13179.01|13169.21|13169.21|0
1646650520000|2022-03-07 10:55:20|13171.16|13171.16|13172.41|13172.41|13172.41|13172.41|13169.73|13169.73|0
1646650530000|2022-03-07 10:55:30|13171.94|13171.94|13176.32|13176.32|13176.32|13176.32|13171.94|13171.94|0
1646650540000|2022-03-07 10:55:40|13177.13|13177.13|13175.19|13175.19|13179.33|13179.33|13175.19|13175.19|0
1646650580000|2022-03-07 10:56:20|13176.95|13176.95|13182.47|13182.47|13182.47|13182.47|13176.95|13176.95|0
1646650590000|2022-03-07 10:56:30|13182.69|13182.69|13177.45|13177.45|13183.63|13183.63|13177.45|13177.45|0
1646650600000|2022-03-07 10:56:40|13178.89|13178.89|13178.89|13178.89|13178.89|13178.89|13178.89|13178.89|0
1646650610000|2022-03-07 10:56:50|13179.5|13179.5|13182.12|13182.12|13182.12|13182.12|13179.5|13179.5|0
1646650620000|2022-03-07 10:57:00|13183.06|13183.06|13187.22|13187.22|13187.22|13187.22|13183.06|13183.06|0
1646650630000|2022-03-07 10:57:10|13187.69|13187.69|13187.69|13187.69|13187.69|13187.69|13187.69|13187.69|0
1646650640000|2022-03-07 10:57:20|13188.51|13188.51|13185.55|13185.55|13188.51|13188.51|13185.55|13185.55|0
1646650650000|2022-03-07 10:57:30|13189.21|13189.21|13213.37|13213.37|13215.74|13215.74|13189.21|13189.21|0
1646650660000|2022-03-07 10:57:40|13212.89|13212.89|13212.89|13212.89|13212.89|13212.89|13212.89|13212.89|0
1646650670000|2022-03-07 10:57:50|13213.81|13213.81|13212.27|13212.27|13213.81|13213.81|13212.27|13212.27|0
1646650680000|2022-03-07 10:58:00|13211.8|13211.8|13212.82|13212.82|13216.51|13216.51|13211.8|13211.8|0
1646650690000|2022-03-07 10:58:10|13211.88|13211.88|13215.83|13215.83|13215.83|13215.83|13211.41|13211.41|0
1646650700000|2022-03-07 10:58:20|13214.92|13214.92|13217.84|13217.84|13217.84|13217.84|13214.92|13214.92|0
1646650710000|2022-03-07 10:58:30|13218.29|13218.29|13218.88|13218.88|13219.34|13219.34|13218.29|13218.29|0
1646650720000|2022-03-07 10:58:40|13217.45|13217.45|13217.45|13217.45|13217.45|13217.45|13217.45|13217.45|0
1646650730000|2022-03-07 10:58:50|13217.24|13217.24|13213.78|13213.78|13217.24|13217.24|13212.84|13212.84|0
1646650740000|2022-03-07 10:59:00|13212.37|13212.37|13206.68|13206.68|13212.37|13212.37|13206.68|13206.68|0
1646650760000|2022-03-07 10:59:20|13205.77|13205.77|13202.25|13202.25|13205.77|13205.77|13202.25|13202.25|0
1646650770000|2022-03-07 10:59:30|13203.19|13203.19|13200.56|13200.56|13203.19|13203.19|13200.56|13200.56|0
1646650780000|2022-03-07 10:59:40|13201.36|13201.36|13201.85|13201.85|13201.85|13201.85|13198.1|13198.1|0
1646650790000|2022-03-07 10:59:50|13200.94|13200.94|13202.77|13202.77|13202.77|13202.77|13200.94|13200.94|0
1646650800000|2022-03-07 11:00:00|13203.59|13203.59|13204.76|13204.76|13204.76|13204.76|13202.77|13202.77|0
1646650810000|2022-03-07 11:00:10|13203.94|13203.94|13201.69|13201.69|13203.94|13203.94|13200.78|13200.78|0
1646650820000|2022-03-07 11:00:20|13201.13|13201.13|13191.78|13191.78|13201.13|13201.13|13190.37|13190.37|0
1646650830000|2022-03-07 11:00:30|13190.37|13190.37|13191.78|13191.78|13191.78|13191.78|13190.37|13190.37|0
1646650840000|2022-03-07 11:00:40|13192.7|13192.7|13194.13|13194.13|13194.13|13194.13|13192.7|13192.7|0
1646650850000|2022-03-07 11:00:50|13192.5|13192.5|13192.5|13192.5|13192.5|13192.5|13192.5|13192.5|0
1646650870000|2022-03-07 11:01:10|13193.31|13193.31|13192.5|13192.5|13193.31|13193.31|13192.5|13192.5|0
1646650890000|2022-03-07 11:01:30|13191.68|13191.68|13186.26|13186.26|13191.68|13191.68|13186.26|13186.26|0
1646650900000|2022-03-07 11:01:40|13187.69|13187.69|13188.03|13188.03|13190.26|13190.26|13187.69|13187.69|0
1646650910000|2022-03-07 11:01:50|13188.59|13188.59|13188.59|13188.59|13188.59|13188.59|13188.59|13188.59|0
1646650920000|2022-03-07 11:02:00|13187.65|13187.65|13187.65|13187.65|13187.65|13187.65|13187.65|13187.65|0
1646650930000|2022-03-07 11:02:10|13188.12|13188.12|13188.12|13188.12|13188.12|13188.12|13188.12|13188.12|0
1646650940000|2022-03-07 11:02:20|13187.3|13187.3|13187.13|13187.13|13188.07|13188.07|13186.63|13186.63|0
1646650950000|2022-03-07 11:02:30|13188.56|13188.56|13188.83|13188.83|13188.83|13188.83|13187.39|13187.39|0
1646650990000|2022-03-07 11:03:10|13184.53|13184.53|13185.34|13185.34|13185.34|13185.34|13184.53|13184.53|0
1646651010000|2022-03-07 11:03:30|13184.89|13184.89|13179.3|13179.3|13184.89|13184.89|13175.25|13175.25|0
1646651020000|2022-03-07 11:03:40|13176.43|13176.43|13175.62|13175.62|13176.43|13176.43|13174.6|13174.6|0
1646651030000|2022-03-07 11:03:50|13174.67|13174.67|13174.28|13174.28|13174.67|13174.67|13174.28|13174.28|0
1646651040000|2022-03-07 11:04:00|13171.41|13171.41|13171.41|13171.41|13171.41|13171.41|13169.58|13169.58|0
1646651050000|2022-03-07 11:04:10|13170.59|13170.59|13170.59|13170.59|13170.59|13170.59|13170.59|13170.59|0
1646651060000|2022-03-07 11:04:20|13170.39|13170.39|13170.19|13170.19|13170.39|13170.39|13170.19|13170.19|0
1646651070000|2022-03-07 11:04:30|13171.63|13171.63|13171.63|13171.63|13171.63|13171.63|13170.71|13170.71|0
1646651080000|2022-03-07 11:04:40|13170.81|13170.81|13147.94|13147.94|13170.81|13170.81|13147.94|13147.94|0
1646651090000|2022-03-07 11:04:50|13150.81|13150.81|13152.44|13152.44|13152.44|13152.44|13150.81|13150.81|0
1646651100000|2022-03-07 11:05:00|13149.7|13149.7|13149.7|13149.7|13149.7|13149.7|13149.7|13149.7|0
1646651110000|2022-03-07 11:05:10|13151.43|13151.43|13150.11|13150.11|13152.25|13152.25|13150.11|13150.11|0
1646651120000|2022-03-07 11:05:20|13150.93|13150.93|13152.76|13152.76|13152.76|13152.76|13150.93|13150.93|0
1646651140000|2022-03-07 11:05:40|13151.84|13151.84|13147.22|13147.22|13151.84|13151.84|13147.22|13147.22|0
1646651150000|2022-03-07 11:05:50|13146.75|13146.75|13148.63|13148.63|13148.63|13148.63|13146.75|13146.75|0
1646651160000|2022-03-07 11:06:00|13146.8|13146.8|13146.8|13146.8|13146.8|13146.8|13146.8|13146.8|0
1646651170000|2022-03-07 11:06:10|13146.21|13146.21|13148.02|13148.02|13148.02|13148.02|13146.21|13146.21|0
1646651180000|2022-03-07 11:06:20|13148.49|13148.49|13147.37|13147.37|13148.49|13148.49|13147.37|13147.37|0
1646651190000|2022-03-07 11:06:30|13148.32|13148.32|13146.68|13146.68|13148.32|13148.32|13146.68|13146.68|0
1646651200000|2022-03-07 11:06:40|13145.77|13145.77|13144.41|13144.41|13145.77|13145.77|13143.94|13143.94|0
1646651210000|2022-03-07 11:06:50|13143.22|13143.22|13143.22|13143.22|13143.22|13143.22|13143.22|13143.22|0
1646651220000|2022-03-07 11:07:00|13142.3|13142.3|13142.3|13142.3|13142.3|13142.3|13142.3|13142.3|0
1646651240000|2022-03-07 11:07:20|13140.67|13140.67|13135.99|13135.99|13140.67|13140.67|13135.99|13135.99|0
1646651250000|2022-03-07 11:07:30|13134.34|13134.34|13124.11|13124.11|13134.34|13134.34|13124.11|13124.11|0
1646651260000|2022-03-07 11:07:40|13119.14|13119.14|13109.19|13109.19|13119.14|13119.14|13109.19|13109.19|0
1646651270000|2022-03-07 11:07:50|13109.65|13109.65|13111.78|13111.78|13112.69|13112.69|13109.18|13109.18|0
1646651280000|2022-03-07 11:08:00|13112.24|13112.24|13115.66|13115.66|13115.66|13115.66|13112.24|13112.24|0
1646651290000|2022-03-07 11:08:10|13112.82|13112.82|13109.15|13109.15|13112.82|13112.82|13109.15|13109.15|0
1646651300000|2022-03-07 11:08:20|13107.32|13107.32|13111.63|13111.63|13111.63|13111.63|13107.32|13107.32|0
1646651310000|2022-03-07 11:08:30|13113.06|13113.06|13124.03|13124.03|13124.03|13124.03|13113.06|13113.06|0
1646651320000|2022-03-07 11:08:40|13124.95|13124.95|13125.76|13125.76|13125.76|13125.76|13124.95|13124.95|0
1646651330000|2022-03-07 11:08:50|13126.68|13126.68|13136.63|13136.63|13138.07|13138.07|13126.68|13126.68|0
1646651340000|2022-03-07 11:09:00|13139.5|13139.5|13142.18|13142.18|13142.18|13142.18|13139.5|13139.5|0
1646651350000|2022-03-07 11:09:10|13143.3|13143.3|13146.64|13146.64|13146.64|13146.64|13143.3|13143.3|0
1646651370000|2022-03-07 11:09:30|13144.81|13144.81|13146.95|13146.95|13146.95|13146.95|13144.81|13144.81|0
1646651380000|2022-03-07 11:09:40|13145.52|13145.52|13150|13150|13150|13150|13145.52|13145.52|0
1646651400000|2022-03-07 11:10:00|13150.82|13150.82|13162.21|13162.21|13162.21|13162.21|13150.82|13150.82|0
1646651410000|2022-03-07 11:10:10|13160.38|13160.38|13160.38|13160.38|13160.38|13160.38|13160.38|13160.38|0
1646651420000|2022-03-07 11:10:20|13161.2|13161.2|13160.38|13160.38|13161.2|13161.2|13160.38|13160.38|0
1646651430000|2022-03-07 11:10:30|13159.56|13159.56|13159.56|13159.56|13159.56|13159.56|13159.56|13159.56|0
1646651450000|2022-03-07 11:10:50|13161.39|13161.39|13161.39|13161.39|13161.39|13161.39|13161.39|13161.39|0
1646651460000|2022-03-07 11:11:00|13163.03|13163.03|13163.03|13163.03|13163.03|13163.03|13163.03|13163.03|0
1646651470000|2022-03-07 11:11:10|13160.74|13160.74|13158.03|13158.03|13160.74|13160.74|13158.03|13158.03|0
1646651490000|2022-03-07 11:11:30|13160.77|13160.77|13160.77|13160.77|13160.77|13160.77|13160.77|13160.77|0
1646651510000|2022-03-07 11:11:50|13162.21|13162.21|13162.21|13162.21|13162.21|13162.21|13162.21|13162.21|0
1646651530000|2022-03-07 11:12:10|13163.03|13163.03|13173.01|13173.01|13173.01|13173.01|13162.11|13162.11|0
1646651540000|2022-03-07 11:12:20|13173.48|13173.48|13170.2|13170.2|13176.35|13176.35|13170.2|13170.2|0
1646651560000|2022-03-07 11:12:40|13165.89|13165.89|13171.17|13171.17|13171.17|13171.17|13165.89|13165.89|0
1646651570000|2022-03-07 11:12:50|13170.82|13170.82|13175.08|13175.08|13175.08|13175.08|13168.25|13168.25|0
1646651580000|2022-03-07 11:13:00|13175.56|13175.56|13175.56|13175.56|13175.56|13175.56|13175.56|13175.56|0
1646651590000|2022-03-07 11:13:10|13176.99|13176.99|13176.99|13176.99|13176.99|13176.99|13176.99|13176.99|0
1646651600000|2022-03-07 11:13:20|13179.28|13179.28|13181.04|13181.04|13181.04|13181.04|13179.28|13179.28|0
1646651610000|2022-03-07 11:13:30|13180.12|13180.12|13179.3|13179.3|13180.12|13180.12|13179.3|13179.3|0
1646651620000|2022-03-07 11:13:40|13178.75|13178.75|13175.52|13175.52|13178.75|13178.75|13175.06|13175.06|0
1646651630000|2022-03-07 11:13:50|13174.1|13174.1|13173.97|13173.97|13174.56|13174.56|13173.97|13173.97|0
1646651640000|2022-03-07 11:14:00|13174.52|13174.52|13177.04|13177.04|13177.04|13177.04|13174.52|13174.52|0
1646651660000|2022-03-07 11:14:20|13177.95|13177.95|13179.74|13179.74|13179.74|13179.74|13177.95|13177.95|0
1646651680000|2022-03-07 11:14:40|13178.83|13178.83|13178.83|13178.83|13178.83|13178.83|13178.83|13178.83|0
1646651690000|2022-03-07 11:14:50|13179.74|13179.74|13179.74|13179.74|13179.74|13179.74|13179.74|13179.74|0
1646651700000|2022-03-07 11:15:00|13179.29|13179.29|13168.1|13168.1|13179.29|13179.29|13168.1|13168.1|0
1646651710000|2022-03-07 11:15:10|13167.55|13167.55|13165.89|13165.89|13167.75|13167.75|13165.89|13165.89|0
1646651730000|2022-03-07 11:15:30|13161.14|13161.14|13155.49|13155.49|13161.14|13161.14|13155.49|13155.49|0
1646651740000|2022-03-07 11:15:40|13154.58|13154.58|13147.83|13147.83|13154.58|13154.58|13147.83|13147.83|0
1646651750000|2022-03-07 11:15:50|13147.21|13147.21|13140.52|13140.52|13148.65|13148.65|13139.53|13139.53|0
1646651760000|2022-03-07 11:16:00|13140.05|13140.05|13145.05|13145.05|13146.91|13146.91|13140.05|13140.05|0
1646651770000|2022-03-07 11:16:10|13144.11|13144.11|13138.05|13138.05|13145.05|13145.05|13138.05|13138.05|0
1646651780000|2022-03-07 11:16:20|13136.61|13136.61|13135.67|13135.67|13136.61|13136.61|13135.67|13135.67|0
1646651790000|2022-03-07 11:16:30|13133.84|13133.84|13133.84|13133.84|13133.84|13133.84|13133.84|13133.84|0
1646651800000|2022-03-07 11:16:40|13134.78|13134.78|13151.3|13151.3|13151.3|13151.3|13134.78|13134.78|0
1646651810000|2022-03-07 11:16:50|13152.11|13152.11|13152.11|13152.11|13152.11|13152.11|13152.11|13152.11|0
1646651820000|2022-03-07 11:17:00|13150.28|13150.28|13143.54|13143.54|13150.28|13150.28|13143.54|13143.54|0
1646651830000|2022-03-07 11:17:10|13144.35|13144.35|13138.62|13138.62|13144.35|13144.35|13138.62|13138.62|0
1646651840000|2022-03-07 11:17:20|13139.44|13139.44|13139.94|13139.94|13140.85|13140.85|13139.44|13139.44|0
1646651860000|2022-03-07 11:17:40|13144.24|13144.24|13145.88|13145.88|13145.88|13145.88|13144.24|13144.24|0
1646651870000|2022-03-07 11:17:50|13145.65|13145.65|13151.59|13151.59|13151.59|13151.59|13145.65|13145.65|0
1646651880000|2022-03-07 11:18:00|13149.95|13149.95|13151.22|13151.22|13151.22|13151.22|13148.57|13148.57|0
1646651890000|2022-03-07 11:18:10|13148.35|13148.35|13149.78|13149.78|13149.78|13149.78|13148.35|13148.35|0
1646651900000|2022-03-07 11:18:20|13148.15|13148.15|13146.71|13146.71|13148.15|13148.15|13146.71|13146.71|0
1646651910000|2022-03-07 11:18:30|13147.63|13147.63|13145.31|13145.31|13147.63|13147.63|13145.31|13145.31|0
1646651920000|2022-03-07 11:18:40|13143.88|13143.88|13134.74|13134.74|13143.88|13143.88|13134.27|13134.27|0
1646651930000|2022-03-07 11:18:50|13136.17|13136.17|13136.17|13136.17|13136.17|13136.17|13136.17|13136.17|0
1646651940000|2022-03-07 11:19:00|13137.58|13137.58|13136.48|13136.48|13137.58|13137.58|13131.15|13131.15|0
1646651950000|2022-03-07 11:19:10|13137.39|13137.39|13137.39|13137.39|13137.39|13137.39|13137.39|13137.39|0
1646651960000|2022-03-07 11:19:20|13135.96|13135.96|13134.22|13134.22|13135.96|13135.96|13134.13|13134.13|0
1646651970000|2022-03-07 11:19:30|13135.04|13135.04|13163.25|13163.25|13163.25|13163.25|13135.04|13135.04|0
1646651980000|2022-03-07 11:19:40|13164.45|13164.45|13159.79|13159.79|13169.14|13169.14|13159.79|13159.79|0
1646651990000|2022-03-07 11:19:50|13161.43|13161.43|13162.37|13162.37|13162.37|13162.37|13161.43|13161.43|0
1646652000000|2022-03-07 11:20:00|13165.24|13165.24|13162.39|13162.39|13165.24|13165.24|13161.92|13161.92|0
1646652010000|2022-03-07 11:20:10|13163.33|13163.33|13163.55|13163.55|13163.55|13163.55|13163.33|13163.33|0
1646652020000|2022-03-07 11:20:20|13163.78|13163.78|13171.77|13171.77|13171.77|13171.77|13163.78|13163.78|0
1646652030000|2022-03-07 11:20:30|13175.43|13175.43|13176.2|13176.2|13183.92|13183.92|13175.43|13175.43|0
1646652040000|2022-03-07 11:20:40|13173.97|13173.97|13172.34|13172.34|13173.97|13173.97|13172.34|13172.34|0
1646652050000|2022-03-07 11:20:50|13170.51|13170.51|13170.51|13170.51|13170.51|13170.51|13170.51|13170.51|0
1646652060000|2022-03-07 11:21:00|13171.45|13171.45|13171.45|13171.45|13171.45|13171.45|13171.45|13171.45|0
1646652080000|2022-03-07 11:21:20|13173.09|13173.09|13169.69|13169.69|13173.09|13173.09|13169.69|13169.69|0
1646652090000|2022-03-07 11:21:30|13168.26|13168.26|13168.26|13168.26|13168.26|13168.26|13168.26|13168.26|0
1646652120000|2022-03-07 11:22:00|13172.64|13172.64|13174.67|13174.67|13175.48|13175.48|13172.64|13172.64|0
1646652130000|2022-03-07 11:22:10|13175.58|13175.58|13175.58|13175.58|13175.58|13175.58|13175.58|13175.58|0
1646652160000|2022-03-07 11:22:40|13176.99|13176.99|13176.52|13176.52|13176.99|13176.99|13176.52|13176.52|0
1646652170000|2022-03-07 11:22:50|13177.34|13177.34|13187.8|13187.8|13188.01|13188.01|13177.34|13177.34|0
1646652180000|2022-03-07 11:23:00|13187.13|13187.13|13187.13|13187.13|13187.13|13187.13|13187.13|13187.13|0
1646652190000|2022-03-07 11:23:10|13187.93|13187.93|13187.93|13187.93|13187.93|13187.93|13187.93|13187.93|0
1646652200000|2022-03-07 11:23:20|13186.29|13186.29|13187.11|13187.11|13187.11|13187.11|13186.29|13186.29|0
1646652210000|2022-03-07 11:23:30|13188.02|13188.02|13187.3|13187.3|13188.94|13188.94|13187.3|13187.3|0
1646652220000|2022-03-07 11:23:40|13186.83|13186.83|13180.74|13180.74|13186.83|13186.83|13180.74|13180.74|0
1646652230000|2022-03-07 11:23:50|13181.56|13181.56|13180.74|13180.74|13181.56|13181.56|13180.74|13180.74|0
1646652240000|2022-03-07 11:24:00|13179.82|13179.82|13183.25|13183.25|13183.25|13183.25|13179.82|13179.82|0
1646652250000|2022-03-07 11:24:10|13183.68|13183.68|13182.39|13182.39|13183.68|13183.68|13182.39|13182.39|0
1646652260000|2022-03-07 11:24:20|13184.02|13184.02|13186.37|13186.37|13187.19|13187.19|13184.02|13184.02|0
1646652270000|2022-03-07 11:24:30|13187.81|13187.81|13183.78|13183.78|13187.81|13187.81|13183.78|13183.78|0
1646652280000|2022-03-07 11:24:40|13184.6|13184.6|13184.13|13184.13|13184.6|13184.6|13184.13|13184.13|0
1646652290000|2022-03-07 11:24:50|13183.57|13183.57|13182.78|13182.78|13183.57|13183.57|13179.91|13179.91|0
1646652300000|2022-03-07 11:25:00|13182.58|13182.58|13178.82|13178.82|13182.78|13182.78|13178.82|13178.82|0
1646652310000|2022-03-07 11:25:10|13175.95|13175.95|13175.73|13175.73|13175.95|13175.95|13175.73|13175.73|0
1646652330000|2022-03-07 11:25:30|13176.67|13176.67|13175.85|13175.85|13176.67|13176.67|13175.85|13175.85|0
1646652340000|2022-03-07 11:25:40|13174.92|13174.92|13189.5|13189.5|13189.5|13189.5|13174.92|13174.92|0
1646652350000|2022-03-07 11:25:50|13189.7|13189.7|13189.7|13189.7|13189.7|13189.7|13189.7|13189.7|0
1646652360000|2022-03-07 11:26:00|13190.62|13190.62|13191.01|13191.01|13191.01|13191.01|13188.21|13188.21|0
1646652370000|2022-03-07 11:26:10|13190.19|13190.19|13190.19|13190.19|13190.19|13190.19|13190.19|13190.19|0
1646652380000|2022-03-07 11:26:20|13190.39|13190.39|13189.47|13189.47|13190.91|13190.91|13189.47|13189.47|0
1646652390000|2022-03-07 11:26:30|13188.66|13188.66|13187.02|13187.02|13188.66|13188.66|13187.02|13187.02|0
1646652420000|2022-03-07 11:27:00|13187.94|13187.94|13187.94|13187.94|13187.94|13187.94|13187.94|13187.94|0
1646652430000|2022-03-07 11:27:10|13187.12|13187.12|13185.29|13185.29|13187.12|13187.12|13185.29|13185.29|0
1646652440000|2022-03-07 11:27:20|13184.37|13184.37|13184.37|13184.37|13184.37|13184.37|13184.37|13184.37|0
1646652450000|2022-03-07 11:27:30|13186.2|13186.2|13187.02|13187.02|13187.02|13187.02|13186.2|13186.2|0
1646652460000|2022-03-07 11:27:40|13186.08|13186.08|13178.92|13178.92|13186.08|13186.08|13178.92|13178.92|0
1646652470000|2022-03-07 11:27:50|13177.81|13177.81|13178.53|13178.53|13178.53|13178.53|13176.89|13176.89|0
1646652480000|2022-03-07 11:28:00|13179|13179|13176.15|13176.15|13179|13179|13176.15|13176.15|0
1646652490000|2022-03-07 11:28:10|13176.62|13176.62|13177.09|13177.09|13177.09|13177.09|13176.62|13176.62|0
1646652520000|2022-03-07 11:28:40|13177.56|13177.56|13182.74|13182.74|13182.74|13182.74|13177.56|13177.56|0
1646652530000|2022-03-07 11:28:50|13182.14|13182.14|13176.17|13176.17|13182.14|13182.14|13176.17|13176.17|0
1646652540000|2022-03-07 11:29:00|13175.26|13175.26|13172.82|13172.82|13175.26|13175.26|13172.82|13172.82|0
1646652550000|2022-03-07 11:29:10|13168.51|13168.51|13161.85|13161.85|13168.51|13168.51|13161.85|13161.85|0
1646652560000|2022-03-07 11:29:20|13160.02|13160.02|13151.3|13151.3|13160.02|13160.02|13151.3|13151.3|0
1646652570000|2022-03-07 11:29:30|13149.47|13149.47|13146.69|13146.69|13149.47|13149.47|13146.22|13146.22|0
1646652580000|2022-03-07 11:29:40|13145.78|13145.78|13135.4|13135.4|13145.78|13145.78|13135.4|13135.4|0
1646652590000|2022-03-07 11:29:50|13133.62|13133.62|13126.65|13126.65|13133.62|13133.62|13126.65|13126.65|0
1646652610000|2022-03-07 11:30:10|13127.47|13127.47|13128.29|13128.29|13128.29|13128.29|13127.47|13127.47|0
1646652620000|2022-03-07 11:30:20|13129.23|13129.23|13131.96|13131.96|13131.96|13131.96|13129.23|13129.23|0
1646652630000|2022-03-07 11:30:30|13127.66|13127.66|13127.66|13127.66|13127.66|13127.66|13127.66|13127.66|0
1646652640000|2022-03-07 11:30:40|13130.53|13130.53|13130.24|13130.24|13130.53|13130.53|13127.79|13127.79|0
1646652650000|2022-03-07 11:30:50|13132.33|13132.33|13134.62|13134.62|13134.62|13134.62|13132.33|13132.33|0
1646652660000|2022-03-07 11:31:00|13132.8|13132.8|13131.08|13131.08|13132.8|13132.8|13131.08|13131.08|0
1646652670000|2022-03-07 11:31:10|13129.45|13129.45|13130.86|13130.86|13130.86|13130.86|13129.45|13129.45|0
1646652690000|2022-03-07 11:31:30|13131.98|13131.98|13132.79|13132.79|13132.79|13132.79|13131.98|13131.98|0
1646652710000|2022-03-07 11:31:50|13133.61|13133.61|13133.61|13133.61|13133.61|13133.61|13133.61|13133.61|0
1646652720000|2022-03-07 11:32:00|13135|13135|13135|13135|13135|13135|13135|13135|0
1646652730000|2022-03-07 11:32:10|13134.19|13134.19|13133.19|13133.19|13135.62|13135.62|13133.19|13133.19|0
1646652740000|2022-03-07 11:32:20|13135.08|13135.08|13132.9|13132.9|13135.08|13135.08|13132.9|13132.9|0
1646652750000|2022-03-07 11:32:30|13133.81|13133.81|13134.72|13134.72|13134.72|13134.72|13133.81|13133.81|0
1646652760000|2022-03-07 11:32:40|13135.64|13135.64|13149.94|13149.94|13149.94|13149.94|13135.64|13135.64|0
1646652780000|2022-03-07 11:33:00|13149.47|13149.47|13149.47|13149.47|13149.47|13149.47|13149.47|13149.47|0
1646652800000|2022-03-07 11:33:20|13152.54|13152.54|13151.31|13151.31|13152.74|13152.74|13151.31|13151.31|0
1646652820000|2022-03-07 11:33:40|13151.38|13151.38|13151.38|13151.38|13151.38|13151.38|13151.38|13151.38|0
1646652830000|2022-03-07 11:33:50|13150.44|13150.44|13143.87|13143.87|13150.44|13150.44|13142.47|13142.47|0
1646652850000|2022-03-07 11:34:10|13143.4|13143.4|13143.4|13143.4|13143.4|13143.4|13143.4|13143.4|0
1646652860000|2022-03-07 11:34:20|13142.58|13142.58|13142.58|13142.58|13142.58|13142.58|13142.58|13142.58|0
1646652870000|2022-03-07 11:34:30|13141.14|13141.14|13141.14|13141.14|13141.14|13141.14|13141.14|13141.14|0
1646652880000|2022-03-07 11:34:40|13140.33|13140.33|13140.33|13140.33|13140.33|13140.33|13140.33|13140.33|0
1646652900000|2022-03-07 11:35:00|13138.5|13138.5|13138.84|13138.84|13139.76|13139.76|13138.5|13138.5|0
1646652920000|2022-03-07 11:35:20|13139.32|13139.32|13139.32|13139.32|13139.32|13139.32|13139.32|13139.32|0
1646652930000|2022-03-07 11:35:30|13140.13|13140.13|13140.13|13140.13|13140.13|13140.13|13140.13|13140.13|0
1646652940000|2022-03-07 11:35:40|13141.05|13141.05|13144.18|13144.18|13146.59|13146.59|13141.05|13141.05|0
1646652950000|2022-03-07 11:35:50|13144.38|13144.38|13145.2|13145.2|13145.2|13145.2|13144.38|13144.38|0
1646652970000|2022-03-07 11:36:10|13145.65|13145.65|13143.08|13143.08|13145.65|13145.65|13143.08|13143.08|0
1646652980000|2022-03-07 11:36:20|13143.55|13143.55|13143.48|13143.48|13145.18|13145.18|13143.35|13143.35|0
1646652990000|2022-03-07 11:36:30|13143.01|13143.01|13141.14|13141.14|13143.01|13143.01|13141.14|13141.14|0
1646653000000|2022-03-07 11:36:40|13141.96|13141.96|13142.96|13142.96|13142.96|13142.96|13141.96|13141.96|0
1646653010000|2022-03-07 11:36:50|13142.56|13142.56|13143.38|13143.38|13143.38|13143.38|13142.56|13142.56|0
1646653020000|2022-03-07 11:37:00|13142.56|13142.56|13141.74|13141.74|13142.56|13142.56|13141.74|13141.74|0
1646653030000|2022-03-07 11:37:10|13143.18|13143.18|13142.26|13142.26|13143.18|13143.18|13142.26|13142.26|0
1646653040000|2022-03-07 11:37:20|13143.18|13143.18|13143.66|13143.66|13145.77|13145.77|13143.18|13143.18|0
1646653050000|2022-03-07 11:37:30|13144.11|13144.11|13146.16|13146.16|13146.16|13146.16|13144.11|13144.11|0
1646653060000|2022-03-07 11:37:40|13145.25|13145.25|13145.25|13145.25|13145.25|13145.25|13145.25|13145.25|0
1646653080000|2022-03-07 11:38:00|13144.33|13144.33|13138.13|13138.13|13144.33|13144.33|13137.14|13137.14|0
1646653090000|2022-03-07 11:38:10|13137.66|13137.66|13137.66|13137.66|13137.66|13137.66|13137.66|13137.66|0
1646653100000|2022-03-07 11:38:20|13135.83|13135.83|13137.62|13137.62|13137.62|13137.62|13134.91|13134.91|0
1646653110000|2022-03-07 11:38:30|13140.46|13140.46|13140.46|13140.46|13140.46|13140.46|13140.46|13140.46|0
1646653120000|2022-03-07 11:38:40|13141.38|13141.38|13144.34|13144.34|13144.34|13144.34|13141.38|13141.38|0
1646653130000|2022-03-07 11:38:50|13143.86|13143.86|13141.96|13141.96|13143.86|13143.86|13141.96|13141.96|0
1646653140000|2022-03-07 11:39:00|13141.14|13141.14|13141.24|13141.24|13141.24|13141.24|13140.32|13140.32|0
1646653160000|2022-03-07 11:39:20|13143.79|13143.79|13142.35|13142.35|13143.79|13143.79|13142.35|13142.35|0
1646653180000|2022-03-07 11:39:40|13143.17|13143.17|13143.17|13143.17|13143.17|13143.17|13143.17|13143.17|0
1646653200000|2022-03-07 11:40:00|13142.25|13142.25|13142.25|13142.25|13142.25|13142.25|13141.31|13141.31|0
1646653210000|2022-03-07 11:40:10|13143.87|13143.87|13143.87|13143.87|13143.87|13143.87|13143.87|13143.87|0
1646653220000|2022-03-07 11:40:20|13144.68|13144.68|13149.97|13149.97|13149.97|13149.97|13144.68|13144.68|0
1646653230000|2022-03-07 11:40:30|13152.18|13152.18|13152.18|13152.18|13152.18|13152.18|13152.18|13152.18|0
1646653240000|2022-03-07 11:40:40|13153|13153|13152.53|13152.53|13155.25|13155.25|13152.53|13152.53|0
1646653260000|2022-03-07 11:41:00|13152.31|13152.31|13155.05|13155.05|13155.05|13155.05|13152.31|13152.31|0
1646653270000|2022-03-07 11:41:10|13156.17|13156.17|13156.64|13156.64|13156.64|13156.64|13156.17|13156.17|0
1646653280000|2022-03-07 11:41:20|13157.55|13157.55|13164.23|13164.23|13165.66|13165.66|13157.55|13157.55|0
1646653290000|2022-03-07 11:41:30|13165.04|13165.04|13165.44|13165.44|13165.44|13165.44|13165.04|13165.04|0
1646653310000|2022-03-07 11:41:50|13167.27|13167.27|13167.27|13167.27|13167.27|13167.27|13167.27|13167.27|0
1646653320000|2022-03-07 11:42:00|13167.68|13167.68|13168.14|13168.14|13168.14|13168.14|13167.68|13167.68|0
1646653360000|2022-03-07 11:42:40|13168.61|13168.61|13168.61|13168.61|13168.61|13168.61|13168.61|13168.61|0
1646653370000|2022-03-07 11:42:50|13168.14|13168.14|13167.32|13167.32|13168.14|13168.14|13167.32|13167.32|0
1646653380000|2022-03-07 11:43:00|13165.09|13165.09|13161.86|13161.86|13165.09|13165.09|13161.86|13161.86|0
1646653390000|2022-03-07 11:43:10|13160.79|13160.79|13155.9|13155.9|13161.39|13161.39|13155.9|13155.9|0
1646653400000|2022-03-07 11:43:20|13156.72|13156.72|13163.18|13163.18|13164.12|13164.12|13156.72|13156.72|0
1646653420000|2022-03-07 11:43:40|13162.36|13162.36|13162.36|13162.36|13162.36|13162.36|13162.36|13162.36|0
1646653440000|2022-03-07 11:44:00|13163.18|13163.18|13163.18|13163.18|13163.18|13163.18|13163.18|13163.18|0
1646653450000|2022-03-07 11:44:10|13164.59|13164.59|13163.3|13163.3|13164.59|13164.59|13163.3|13163.3|0
1646653490000|2022-03-07 11:44:50|13162.39|13162.39|13162.39|13162.39|13162.39|13162.39|13162.39|13162.39|0
1646653500000|2022-03-07 11:45:00|13163.21|13163.21|13163.21|13163.21|13163.21|13163.21|13163.21|13163.21|0
1646653510000|2022-03-07 11:45:10|13164.02|13164.02|13163.21|13163.21|13165.46|13165.46|13163.21|13163.21|0
1646653540000|2022-03-07 11:45:40|13164.12|13164.12|13164.52|13164.52|13164.52|13164.52|13164.12|13164.12|0
1646653550000|2022-03-07 11:45:50|13168.2|13168.2|13171.1|13171.1|13171.1|13171.1|13168.2|13168.2|0
1646653560000|2022-03-07 11:46:00|13172.73|13172.73|13170.54|13170.54|13172.73|13172.73|13170.54|13170.54|0
1646653570000|2022-03-07 11:46:10|13173.41|13173.41|13173.41|13173.41|13173.41|13173.41|13173.41|13173.41|0
1646653580000|2022-03-07 11:46:20|13174.64|13174.64|13174.64|13174.64|13174.64|13174.64|13174.64|13174.64|0
1646653590000|2022-03-07 11:46:30|13175.87|13175.87|13182.5|13182.5|13182.5|13182.5|13175.87|13175.87|0
1646653600000|2022-03-07 11:46:40|13184.09|13184.09|13184.09|13184.09|13184.09|13184.09|13183.27|13183.27|0
1646653610000|2022-03-07 11:46:50|13185.52|13185.52|13185.52|13185.52|13185.52|13185.52|13185.52|13185.52|0
1646653620000|2022-03-07 11:47:00|13184.61|13184.61|13183.47|13183.47|13184.61|13184.61|13183|13183|0
1646653630000|2022-03-07 11:47:10|13184.26|13184.26|13180.18|13180.18|13184.26|13184.26|13180.18|13180.18|0
1646653640000|2022-03-07 11:47:20|13181.62|13181.62|13181.62|13181.62|13181.62|13181.62|13181.62|13181.62|0
1646653650000|2022-03-07 11:47:30|13182.43|13182.43|13184.69|13184.69|13184.69|13184.69|13181.82|13181.82|0
1646653660000|2022-03-07 11:47:40|13181.82|13181.82|13181.82|13181.82|13181.82|13181.82|13181.82|13181.82|0
1646653670000|2022-03-07 11:47:50|13182.64|13182.64|13181.72|13181.72|13182.64|13182.64|13181.72|13181.72|0
1646653680000|2022-03-07 11:48:00|13182.64|13182.64|13183.55|13183.55|13183.55|13183.55|13182.64|13182.64|0
1646653690000|2022-03-07 11:48:10|13185.38|13185.38|13188.13|13188.13|13188.13|13188.13|13185.38|13185.38|0
1646653700000|2022-03-07 11:48:20|13187.32|13187.32|13187.32|13187.32|13187.32|13187.32|13187.32|13187.32|0
1646653720000|2022-03-07 11:48:40|13188.93|13188.93|13190.96|13190.96|13190.96|13190.96|13188.93|13188.93|0
1646653730000|2022-03-07 11:48:50|13190.14|13190.14|13190.14|13190.14|13190.14|13190.14|13190.14|13190.14|0
1646653740000|2022-03-07 11:49:00|13189.23|13189.23|13189.23|13189.23|13189.23|13189.23|13189.23|13189.23|0
1646653750000|2022-03-07 11:49:10|13188.31|13188.31|13190.14|13190.14|13190.14|13190.14|13188.31|13188.31|0
1646653760000|2022-03-07 11:49:20|13189.32|13189.32|13188.51|13188.51|13189.32|13189.32|13188.51|13188.51|0
1646653780000|2022-03-07 11:49:40|13192.81|13192.81|13192.81|13192.81|13192.81|13192.81|13192.81|13192.81|0
1646653790000|2022-03-07 11:49:50|13192.25|13192.25|13193.07|13193.07|13193.07|13193.07|13192.25|13192.25|0
1646653800000|2022-03-07 11:50:00|13192.16|13192.16|13192.16|13192.16|13192.16|13192.16|13192.16|13192.16|0
1646653850000|2022-03-07 11:50:50|13191.34|13191.34|13191.34|13191.34|13191.34|13191.34|13191.34|13191.34|0
1646653870000|2022-03-07 11:51:10|13189.51|13189.51|13187.92|13187.92|13189.51|13189.51|13187.92|13187.92|0
1646653880000|2022-03-07 11:51:20|13187.72|13187.72|13187.3|13187.3|13187.72|13187.72|13186.29|13186.29|0
1646653890000|2022-03-07 11:51:30|13188.94|13188.94|13187.91|13187.91|13188.94|13188.94|13187.91|13187.91|0
1646653910000|2022-03-07 11:51:50|13188.5|13188.5|13188.7|13188.7|13188.7|13188.7|13188.5|13188.5|0
1646653920000|2022-03-07 11:52:00|13187.89|13187.89|13196.66|13196.66|13196.66|13196.66|13187.89|13187.89|0
1646653930000|2022-03-07 11:52:10|13197.22|13197.22|13203.43|13203.43|13203.9|13203.9|13197.22|13197.22|0
1646653960000|2022-03-07 11:52:40|13206.9|13206.9|13213.82|13213.82|13214.79|13214.79|13206.9|13206.9|0
1646653970000|2022-03-07 11:52:50|13213.36|13213.36|13213.76|13213.76|13213.76|13213.76|13213.36|13213.36|0
1646653980000|2022-03-07 11:53:00|13212.33|13212.33|13198.3|13198.3|13212.33|13212.33|13198.3|13198.3|0
1646653990000|2022-03-07 11:53:10|13197.38|13197.38|13181.37|13181.37|13199.27|13199.27|13181.37|13181.37|0
1646654010000|2022-03-07 11:53:30|13182.31|13182.31|13186.94|13186.94|13186.94|13186.94|13181.37|13181.37|0
1646654020000|2022-03-07 11:53:40|13187.75|13187.75|13187.75|13187.75|13187.75|13187.75|13187.75|13187.75|0
1646654030000|2022-03-07 11:53:50|13186.94|13186.94|13189.8|13189.8|13189.8|13189.8|13186.94|13186.94|0
1646654040000|2022-03-07 11:54:00|13189.35|13189.35|13189.35|13189.35|13189.35|13189.35|13189.35|13189.35|0
1646654050000|2022-03-07 11:54:10|13190.29|13190.29|13190.65|13190.65|13191.11|13191.11|13190.29|13190.29|0
1646654060000|2022-03-07 11:54:20|13191.76|13191.76|13201.63|13201.63|13201.63|13201.63|13191.76|13191.76|0
1646654070000|2022-03-07 11:54:30|13201.22|13201.22|13200.4|13200.4|13201.22|13201.22|13200.4|13200.4|0
1646654080000|2022-03-07 11:54:40|13201.22|13201.22|13201.22|13201.22|13201.22|13201.22|13201.22|13201.22|0
1646654090000|2022-03-07 11:54:50|13200.3|13200.3|13200.3|13200.3|13200.3|13200.3|13200.3|13200.3|0
1646654100000|2022-03-07 11:55:00|13199.39|13199.39|13197.16|13197.16|13199.39|13199.39|13197.16|13197.16|0
1646654120000|2022-03-07 11:55:20|13197.98|13197.98|13197.98|13197.98|13197.98|13197.98|13197.98|13197.98|0
1646654160000|2022-03-07 11:56:00|13198.92|13198.92|13202.84|13202.84|13202.84|13202.84|13198.92|13198.92|0
1646654170000|2022-03-07 11:56:10|13203.95|13203.95|13209.8|13209.8|13210.2|13210.2|13203.95|13203.95|0
1646654180000|2022-03-07 11:56:20|13210.26|13210.26|13211.08|13211.08|13211.08|13211.08|13209.44|13209.44|0
1646654190000|2022-03-07 11:56:30|13212.2|13212.2|13212.42|13212.42|13212.42|13212.42|13212.2|13212.2|0
1646654200000|2022-03-07 11:56:40|13213.24|13213.24|13213.24|13213.24|13213.24|13213.24|13213.24|13213.24|0
1646654210000|2022-03-07 11:56:50|13212.42|13212.42|13212.89|13212.89|13212.89|13212.89|13212.42|13212.42|0
1646654220000|2022-03-07 11:57:00|13213.71|13213.71|13215.3|13215.3|13215.3|13215.3|13213.71|13213.71|0
1646654230000|2022-03-07 11:57:10|13219.45|13219.45|13223.36|13223.36|13223.36|13223.36|13219.45|13219.45|0
1646654240000|2022-03-07 11:57:20|13223.82|13223.82|13223.82|13223.82|13223.82|13223.82|13223.82|13223.82|0
1646654270000|2022-03-07 11:57:50|13224.74|13224.74|13224.74|13224.74|13224.74|13224.74|13224.74|13224.74|0
1646654280000|2022-03-07 11:58:00|13223.94|13223.94|13223.94|13223.94|13223.94|13223.94|13223.94|13223.94|0
1646654290000|2022-03-07 11:58:10|13224.07|13224.07|13216.04|13216.04|13224.07|13224.07|13215.57|13215.57|0
1646654300000|2022-03-07 11:58:20|13214.4|13214.4|13214.4|13214.4|13214.4|13214.4|13214.4|13214.4|0
1646654310000|2022-03-07 11:58:30|13215.22|13215.22|13212.84|13212.84|13215.22|13215.22|13212.84|13212.84|0
1646654320000|2022-03-07 11:58:40|13211.21|13211.21|13210.61|13210.61|13211.21|13211.21|13210.61|13210.61|0
1646654330000|2022-03-07 11:58:50|13211.17|13211.17|13211.64|13211.64|13212.11|13212.11|13211.17|13211.17|0
1646654340000|2022-03-07 11:59:00|13212.46|13212.46|13214.66|13214.66|13216.57|13216.57|13212.46|13212.46|0
1646654360000|2022-03-07 11:59:20|13215.13|13215.13|13216.08|13216.08|13216.08|13216.08|13215.13|13215.13|0
1646654370000|2022-03-07 11:59:30|13214.25|13214.25|13214.25|13214.25|13214.25|13214.25|13214.25|13214.25|0
1646654380000|2022-03-07 11:59:40|13213.43|13213.43|13213.43|13213.43|13213.43|13213.43|13213.43|13213.43|0
1646654390000|2022-03-07 11:59:50|13210.98|13210.98|13205.14|13205.14|13211.79|13211.79|13205.14|13205.14|0
1646654400000|2022-03-07 12:00:00|13205.33|13205.33|13208.65|13208.65|13208.65|13208.65|13205.33|13205.33|0
1646654420000|2022-03-07 12:00:20|13208.45|13208.45|13210.71|13210.71|13210.71|13210.71|13207.84|13207.84|0
1646654430000|2022-03-07 12:00:30|13210.9|13210.9|13210.9|13210.9|13210.9|13210.9|13210.9|13210.9|0
1646654460000|2022-03-07 12:01:00|13212.73|13212.73|13213.73|13213.73|13213.73|13213.73|13212.73|13212.73|0
1646654480000|2022-03-07 12:01:20|13215.46|13215.46|13216.75|13216.75|13216.75|13216.75|13215.46|13215.46|0
1646654490000|2022-03-07 12:01:30|13217.66|13217.66|13217.66|13217.66|13217.66|13217.66|13217.66|13217.66|0
1646654500000|2022-03-07 12:01:40|13217.86|13217.86|13217.86|13217.86|13217.86|13217.86|13217.86|13217.86|0
1646654510000|2022-03-07 12:01:50|13218.68|13218.68|13218.12|13218.12|13218.68|13218.68|13218.12|13218.12|0
1646654520000|2022-03-07 12:02:00|13220.99|13220.99|13225.21|13225.21|13225.28|13225.28|13220.99|13220.99|0
1646654530000|2022-03-07 12:02:10|13226.03|13226.03|13230.63|13230.63|13230.63|13230.63|13226.03|13226.03|0
1646654540000|2022-03-07 12:02:20|13232.46|13232.46|13236.28|13236.28|13236.28|13236.28|13232.46|13232.46|0
1646654550000|2022-03-07 12:02:30|13237.92|13237.92|13245.09|13245.09|13245.09|13245.09|13237.92|13237.92|0
1646654560000|2022-03-07 12:02:40|13249.72|13249.72|13250.13|13250.13|13252.99|13252.99|13249.72|13249.72|0
1646654570000|2022-03-07 12:02:50|13252.58|13252.58|13250.33|13250.33|13252.58|13252.58|13250.33|13250.33|0
1646654580000|2022-03-07 12:03:00|13249.11|13249.11|13248.09|13248.09|13249.3|13249.3|13248.09|13248.09|0
1646654590000|2022-03-07 12:03:10|13246.26|13246.26|13246.26|13246.26|13246.26|13246.26|13246.26|13246.26|0
1646654600000|2022-03-07 12:03:20|13245.45|13245.45|13247.26|13247.26|13247.67|13247.67|13245.45|13245.45|0
1646654620000|2022-03-07 12:03:40|13246.07|13246.07|13245.25|13245.25|13246.07|13246.07|13245.25|13245.25|0
1646654630000|2022-03-07 12:03:50|13246.07|13246.07|13253.88|13253.88|13253.88|13253.88|13246.07|13246.07|0
1646654640000|2022-03-07 12:04:00|13254.34|13254.34|13254.4|13254.4|13255.52|13255.52|13253.93|13253.93|0
1646654650000|2022-03-07 12:04:10|13255.32|13255.32|13255.32|13255.32|13255.32|13255.32|13255.32|13255.32|0
1646654660000|2022-03-07 12:04:20|13254.5|13254.5|13256.95|13256.95|13256.95|13256.95|13254.5|13254.5|0
1646654670000|2022-03-07 12:04:30|13256.14|13256.14|13261.36|13261.36|13261.36|13261.36|13255.32|13255.32|0
1646654680000|2022-03-07 12:04:40|13262.18|13262.18|13268.87|13268.87|13268.87|13268.87|13262.18|13262.18|0
1646654690000|2022-03-07 12:04:50|13268.4|13268.4|13267.58|13267.58|13268.4|13268.4|13267.58|13267.58|0
1646654700000|2022-03-07 12:05:00|13266.76|13266.76|13266.95|13266.95|13268.24|13268.24|13265.38|13265.38|0
1646654710000|2022-03-07 12:05:10|13266.48|13266.48|13266.01|13266.01|13267.91|13267.91|13266.01|13266.01|0
1646654720000|2022-03-07 12:05:20|13266.82|13266.82|13264.78|13264.78|13266.82|13266.82|13263.86|13263.86|0
1646654740000|2022-03-07 12:05:40|13266.21|13266.21|13267.52|13267.52|13267.52|13267.52|13266.21|13266.21|0
1646654750000|2022-03-07 12:05:50|13268.34|13268.34|13273.52|13273.52|13273.52|13273.52|13268.34|13268.34|0
1646654780000|2022-03-07 12:06:20|13273.45|13273.45|13281.47|13281.47|13281.47|13281.47|13273.45|13273.45|0
1646654790000|2022-03-07 12:06:30|13281.88|13281.88|13281.47|13281.47|13281.88|13281.88|13281.47|13281.47|0
1646654800000|2022-03-07 12:06:40|13280.08|13280.08|13284.74|13284.74|13284.74|13284.74|13280.08|13280.08|0
1646654820000|2022-03-07 12:07:00|13286.64|13286.64|13287.24|13287.24|13287.24|13287.24|13286.64|13286.64|0
1646654850000|2022-03-07 12:07:30|13287.65|13287.65|13286.68|13286.68|13287.8|13287.8|13286.68|13286.68|0
1646654860000|2022-03-07 12:07:40|13289.55|13289.55|13292.18|13292.18|13292.18|13292.18|13289.55|13289.55|0
1646654870000|2022-03-07 12:07:50|13293.12|13293.12|13294.03|13294.03|13294.03|13294.03|13293.12|13293.12|0
1646654880000|2022-03-07 12:08:00|13293.12|13293.12|13293.12|13293.12|13293.12|13293.12|13293.12|13293.12|0
1646654890000|2022-03-07 12:08:10|13294.79|13294.79|13294.79|13294.79|13294.79|13294.79|13294.79|13294.79|0
1646654900000|2022-03-07 12:08:20|13295.2|13295.2|13295.2|13295.2|13295.2|13295.2|13294.79|13294.79|0
1646654910000|2022-03-07 12:08:30|13294.79|13294.79|13294.79|13294.79|13294.79|13294.79|13294.79|13294.79|0
1646654930000|2022-03-07 12:08:50|13295.73|13295.73|13295.73|13295.73|13295.73|13295.73|13295.73|13295.73|0
1646654940000|2022-03-07 12:09:00|13296.65|13296.65|13299|13299|13299|13299|13296.65|13296.65|0
1646654950000|2022-03-07 12:09:10|13298.08|13298.08|13299|13299|13299|13299|13298.08|13298.08|0
1646654960000|2022-03-07 12:09:20|13298.54|13298.54|13294.38|13294.38|13298.54|13298.54|13294.38|13294.38|0
1646654970000|2022-03-07 12:09:30|13293.97|13293.97|13293.97|13293.97|13293.97|13293.97|13293.97|13293.97|0
1646654980000|2022-03-07 12:09:40|13294.44|13294.44|13288.55|13288.55|13294.44|13294.44|13288.55|13288.55|0
1646654990000|2022-03-07 12:09:50|13289.34|13289.34|13289.34|13289.34|13289.34|13289.34|13289.34|13289.34|0
1646655000000|2022-03-07 12:10:00|13289.75|13289.75|13282.71|13282.71|13290.16|13290.16|13282.71|13282.71|0
1646655010000|2022-03-07 12:10:10|13282.24|13282.24|13279.3|13279.3|13282.24|13282.24|13279.3|13279.3|0
1646655020000|2022-03-07 12:10:20|13278.7|13278.7|13278.7|13278.7|13278.7|13278.7|13278.7|13278.7|0
1646655060000|2022-03-07 12:11:00|13279.52|13279.52|13282.66|13282.66|13282.66|13282.66|13279.05|13279.05|0
1646655080000|2022-03-07 12:11:20|13283.07|13283.07|13284.02|13284.02|13284.02|13284.02|13283.07|13283.07|0
1646655090000|2022-03-07 12:11:30|13284.57|13284.57|13283.76|13283.76|13284.57|13284.57|13283.76|13283.76|0
1646655100000|2022-03-07 12:11:40|13283.3|13283.3|13283.27|13283.27|13283.3|13283.3|13281.44|13281.44|0
1646655110000|2022-03-07 12:11:50|13283.05|13283.05|13283.05|13283.05|13283.05|13283.05|13283.05|13283.05|0
1646655120000|2022-03-07 12:12:00|13283.86|13283.86|13288.57|13288.57|13288.57|13288.57|13283.86|13283.86|0
1646655130000|2022-03-07 12:12:10|13287.75|13287.75|13292.23|13292.23|13292.23|13292.23|13287.4|13287.4|0
1646655140000|2022-03-07 12:12:20|13293.82|13293.82|13295.85|13295.85|13296.05|13296.05|13293.82|13293.82|0
1646655150000|2022-03-07 12:12:30|13295.03|13295.03|13293.7|13293.7|13295.03|13295.03|13293.7|13293.7|0
1646655160000|2022-03-07 12:12:40|13296.45|13296.45|13297.26|13297.26|13297.26|13297.26|13296.45|13296.45|0
1646655170000|2022-03-07 12:12:50|13297.73|13297.73|13300.3|13300.3|13302.35|13302.35|13297.73|13297.73|0
1646655180000|2022-03-07 12:13:00|13299.83|13299.83|13298.94|13298.94|13300.25|13300.25|13298.94|13298.94|0
1646655190000|2022-03-07 12:13:10|13298.12|13298.12|13297.87|13297.87|13298.12|13298.12|13297.65|13297.65|0
1646655200000|2022-03-07 12:13:20|13299.1|13299.1|13296.73|13296.73|13299.6|13299.6|13295.71|13295.71|0
1646655210000|2022-03-07 12:13:30|13297.54|13297.54|13297.54|13297.54|13298.36|13298.36|13297.54|13297.54|0
1646655240000|2022-03-07 12:14:00|13297.74|13297.74|13294.97|13294.97|13297.74|13297.74|13294.97|13294.97|0
1646655250000|2022-03-07 12:14:10|13294.15|13294.15|13295.57|13295.57|13295.57|13295.57|13294.15|13294.15|0
1646655260000|2022-03-07 12:14:20|13296.48|13296.48|13303.41|13303.41|13303.41|13303.41|13296.48|13296.48|0
1646655270000|2022-03-07 12:14:30|13303.87|13303.87|13306.72|13306.72|13306.72|13306.72|13303.87|13303.87|0
1646655290000|2022-03-07 12:14:50|13308.11|13308.11|13309.12|13309.12|13309.12|13309.12|13308.11|13308.11|0
1646655300000|2022-03-07 12:15:00|13310.24|13310.24|13325.74|13325.74|13325.74|13325.74|13310.24|13310.24|0
1646655310000|2022-03-07 12:15:10|13325.96|13325.96|13332.64|13332.64|13333.06|13333.06|13323.51|13323.51|0
1646655320000|2022-03-07 12:15:20|13331.72|13331.72|13330.66|13330.66|13332.54|13332.54|13330.66|13330.66|0
1646655330000|2022-03-07 12:15:30|13329.84|13329.84|13328.42|13328.42|13330.25|13330.25|13328.42|13328.42|0
1646655340000|2022-03-07 12:15:40|13327.51|13327.51|13328.07|13328.07|13328.07|13328.07|13327.51|13327.51|0
1646655350000|2022-03-07 12:15:50|13324.67|13324.67|13324.67|13324.67|13324.67|13324.67|13324.67|13324.67|0
1646655360000|2022-03-07 12:16:00|13323.24|13323.24|13312.22|13312.22|13323.24|13323.24|13312.22|13312.22|0
1646655370000|2022-03-07 12:16:10|13311.41|13311.41|13310.94|13310.94|13311.41|13311.41|13310.94|13310.94|0
1646655380000|2022-03-07 12:16:20|13310.12|13310.12|13309.3|13309.3|13310.12|13310.12|13309.3|13309.3|0
1646655390000|2022-03-07 12:16:30|13310.94|13310.94|13307.28|13307.28|13310.94|13310.94|13307.28|13307.28|0
1646655410000|2022-03-07 12:16:50|13305.64|13305.64|13305.64|13305.64|13305.64|13305.64|13305.64|13305.64|0
1646655420000|2022-03-07 12:17:00|13306.46|13306.46|13311.42|13311.42|13311.42|13311.42|13306.46|13306.46|0
1646655430000|2022-03-07 12:17:10|13311.62|13311.62|13313.45|13313.45|13313.45|13313.45|13311.62|13311.62|0
1646655450000|2022-03-07 12:17:30|13319.39|13319.39|13323.71|13323.71|13323.71|13323.71|13319.39|13319.39|0
1646655470000|2022-03-07 12:17:50|13326.48|13326.48|13336.79|13336.79|13336.79|13336.79|13326.48|13326.48|0
1646655480000|2022-03-07 12:18:00|13339.65|13339.65|13342.58|13342.58|13342.58|13342.58|13339.65|13339.65|0
1646655490000|2022-03-07 12:18:10|13342.18|13342.18|13341.49|13341.49|13343.12|13343.12|13341.49|13341.49|0
1646655500000|2022-03-07 12:18:20|13340.05|13340.05|13340.05|13340.05|13340.05|13340.05|13340.05|13340.05|0
1646655510000|2022-03-07 12:18:30|13339.06|13339.06|13334.52|13334.52|13339.06|13339.06|13334.52|13334.52|0
1646655520000|2022-03-07 12:18:40|13333.7|13333.7|13331.05|13331.05|13333.7|13333.7|13331.05|13331.05|0
1646655540000|2022-03-07 12:19:00|13331.87|13331.87|13337.07|13337.07|13337.07|13337.07|13331.87|13331.87|0
1646655550000|2022-03-07 12:19:10|13337.29|13337.29|13341.67|13341.67|13341.67|13341.67|13337.29|13337.29|0
1646655560000|2022-03-07 12:19:20|13343.3|13343.3|13344.68|13344.68|13344.68|13344.68|13343.3|13343.3|0
1646655570000|2022-03-07 12:19:30|13345.15|13345.15|13346.79|13346.79|13346.79|13346.79|13345.15|13345.15|0
1646655580000|2022-03-07 12:19:40|13348.43|13348.43|13354.63|13354.63|13355.09|13355.09|13348.43|13348.43|0
1646655590000|2022-03-07 12:19:50|13356.46|13356.46|13356.93|13356.93|13356.93|13356.93|13356.46|13356.46|0
1646655600000|2022-03-07 12:20:00|13359.16|13359.16|13364.37|13364.37|13364.37|13364.37|13356.42|13356.42|0
1646655610000|2022-03-07 12:20:10|13365.28|13365.28|13365.74|13365.74|13367.57|13367.57|13365.28|13365.28|0
1646655630000|2022-03-07 12:20:30|13367.62|13367.62|13367.48|13367.48|13368.42|13368.42|13367.48|13367.48|0
1646655640000|2022-03-07 12:20:40|13367.01|13367.01|13368.53|13368.53|13368.53|13368.53|13367.01|13367.01|0
1646655650000|2022-03-07 12:20:50|13375.7|13375.7|13375.7|13375.7|13375.7|13375.7|13375.7|13375.7|0
1646655660000|2022-03-07 12:21:00|13376.37|13376.37|13386.64|13386.64|13387.46|13387.46|13376.37|13376.37|0
1646655670000|2022-03-07 12:21:10|13387.64|13387.64|13389.69|13389.69|13389.69|13389.69|13387.64|13387.64|0
1646655680000|2022-03-07 12:21:20|13391.92|13391.92|13393.56|13393.56|13393.56|13393.56|13391.92|13391.92|0
1646655690000|2022-03-07 12:21:30|13394.47|13394.47|13394.47|13394.47|13394.47|13394.47|13394.47|13394.47|0
1646655700000|2022-03-07 12:21:40|13397.34|13397.34|13395.71|13395.71|13397.34|13397.34|13395.71|13395.71|0
1646655710000|2022-03-07 12:21:50|13395.83|13395.83|13386.58|13386.58|13395.83|13395.83|13386.58|13386.58|0
1646655720000|2022-03-07 12:22:00|13385.64|13385.64|13374.95|13374.95|13385.64|13385.64|13374.95|13374.95|0
1646655730000|2022-03-07 12:22:10|13374.13|13374.13|13373.22|13373.22|13374.13|13374.13|13373.22|13373.22|0
1646655740000|2022-03-07 12:22:20|13374.16|13374.16|13371.76|13371.76|13374.16|13374.16|13371.76|13371.76|0
1646655750000|2022-03-07 12:22:30|13370.64|13370.64|13370.64|13370.64|13370.64|13370.64|13370.64|13370.64|0
1646655760000|2022-03-07 12:22:40|13369.01|13369.01|13371.59|13371.59|13371.59|13371.59|13368.54|13368.54|0
1646655780000|2022-03-07 12:23:00|13371.82|13371.82|13371.42|13371.42|13371.82|13371.82|13371.42|13371.42|0
1646655790000|2022-03-07 12:23:10|13371.63|13371.63|13372.78|13372.78|13373.69|13373.69|13371.63|13371.63|0
1646655800000|2022-03-07 12:23:20|13373.57|13373.57|13387.91|13387.91|13387.91|13387.91|13373.57|13373.57|0
1646655810000|2022-03-07 12:23:30|13387.09|13387.09|13386.27|13386.27|13387.09|13387.09|13386.27|13386.27|0
1646655820000|2022-03-07 12:23:40|13388.08|13388.08|13392.33|13392.33|13396.11|13396.11|13388.08|13388.08|0
1646655830000|2022-03-07 12:23:50|13391.41|13391.41|13388.86|13388.86|13391.41|13391.41|13388.86|13388.86|0
1646655840000|2022-03-07 12:24:00|13388.63|13388.63|13387.71|13387.71|13388.63|13388.63|13387.71|13387.71|0
1646655850000|2022-03-07 12:24:10|13386.8|13386.8|13386.8|13386.8|13386.8|13386.8|13386.8|13386.8|0
1646655860000|2022-03-07 12:24:20|13388.43|13388.43|13389.25|13389.25|13389.25|13389.25|13388.43|13388.43|0
1646655880000|2022-03-07 12:24:40|13388.43|13388.43|13399.18|13399.18|13399.18|13399.18|13388.43|13388.43|0
1646655890000|2022-03-07 12:24:50|13398.36|13398.36|13398.36|13398.36|13398.36|13398.36|13397.89|13397.89|0
1646655900000|2022-03-07 12:25:00|13399.99|13399.99|13400.82|13400.82|13400.82|13400.82|13399.99|13399.99|0
1646655910000|2022-03-07 12:25:10|13402.19|13402.19|13403.1|13403.1|13403.1|13403.1|13402.19|13402.19|0
1646655920000|2022-03-07 12:25:20|13402.19|13402.19|13397.29|13397.29|13402.19|13402.19|13396.3|13396.3|0
1646655930000|2022-03-07 12:25:30|13396.82|13396.82|13396.82|13396.82|13396.82|13396.82|13396.82|13396.82|0
1646655940000|2022-03-07 12:25:40|13397.29|13397.29|13397.29|13397.29|13397.29|13397.29|13397.29|13397.29|0
1646655950000|2022-03-07 12:25:50|13400.16|13400.16|13400.16|13400.16|13400.16|13400.16|13400.16|13400.16|0
1646655960000|2022-03-07 12:26:00|13401.99|13401.99|13401.99|13401.99|13401.99|13401.99|13401.99|13401.99|0
1646655970000|2022-03-07 12:26:10|13402.81|13402.81|13401.99|13401.99|13402.81|13402.81|13401.99|13401.99|0
1646655980000|2022-03-07 12:26:20|13401.52|13401.52|13398.94|13398.94|13401.52|13401.52|13398.94|13398.94|0
1646655990000|2022-03-07 12:26:30|13393.33|13393.33|13387.54|13387.54|13393.33|13393.33|13387.32|13387.32|0
1646656000000|2022-03-07 12:26:40|13384.67|13384.67|13375.13|13375.13|13384.81|13384.81|13375.13|13375.13|0
1646656010000|2022-03-07 12:26:50|13376.05|13376.05|13370.8|13370.8|13377.78|13377.78|13370.8|13370.8|0
1646656020000|2022-03-07 12:27:00|13369.98|13369.98|13368.87|13368.87|13370.26|13370.26|13368.64|13368.64|0
1646656030000|2022-03-07 12:27:10|13368.67|13368.67|13362.25|13362.25|13368.67|13368.67|13362.25|13362.25|0
1646656040000|2022-03-07 12:27:20|13362.45|13362.45|13364.16|13364.16|13364.16|13364.16|13362.45|13362.45|0
1646656050000|2022-03-07 12:27:30|13363.34|13363.34|13364.46|13364.46|13364.46|13364.46|13363.34|13363.34|0
1646656060000|2022-03-07 12:27:40|13365.37|13365.37|13365.37|13365.37|13365.37|13365.37|13365.37|13365.37|0
1646656070000|2022-03-07 12:27:50|13365.77|13365.77|13367.36|13367.36|13369.13|13369.13|13365.77|13365.77|0
1646656080000|2022-03-07 12:28:00|13368.18|13368.18|13368.15|13368.15|13370.48|13370.48|13368.15|13368.15|0
1646656090000|2022-03-07 12:28:10|13368.97|13368.97|13370.61|13370.61|13370.61|13370.61|13368.5|13368.5|0
1646656100000|2022-03-07 12:28:20|13371.43|13371.43|13373.1|13373.1|13374.02|13374.02|13371.43|13371.43|0
1646656120000|2022-03-07 12:28:40|13374.02|13374.02|13382.48|13382.48|13382.48|13382.48|13374.02|13374.02|0
1646656130000|2022-03-07 12:28:50|13382.02|13382.02|13387.25|13387.25|13387.25|13387.25|13382.02|13382.02|0
1646656140000|2022-03-07 12:29:00|13388.07|13388.07|13390.99|13390.99|13393.64|13393.64|13385.71|13385.71|0
1646656150000|2022-03-07 12:29:10|13392.19|13392.19|13392.66|13392.66|13392.66|13392.66|13392.19|13392.19|0
1646656170000|2022-03-07 12:29:30|13393.62|13393.62|13396.17|13396.17|13396.17|13396.17|13393.62|13393.62|0
1646656180000|2022-03-07 12:29:40|13395.35|13395.35|13399.79|13399.79|13399.79|13399.79|13395.35|13395.35|0
1646656190000|2022-03-07 12:29:50|13400.61|13400.61|13399.17|13399.17|13400.61|13400.61|13399.17|13399.17|0
1646656200000|2022-03-07 12:30:00|13399.63|13399.63|13398.81|13398.81|13402.08|13402.08|13398.81|13398.81|0
1646656210000|2022-03-07 12:30:10|13398.35|13398.35|13396.5|13396.5|13398.35|13398.35|13396.5|13396.5|0
1646656220000|2022-03-07 12:30:20|13395.68|13395.68|13396.5|13396.5|13396.5|13396.5|13395.68|13395.68|0
1646656230000|2022-03-07 12:30:30|13395.68|13395.68|13395.68|13395.68|13395.68|13395.68|13395.68|13395.68|0
1646656250000|2022-03-07 12:30:50|13393.85|13393.85|13401.76|13401.76|13401.76|13401.76|13393.85|13393.85|0
1646656270000|2022-03-07 12:31:10|13404.21|13404.21|13404.21|13404.21|13404.21|13404.21|13404.21|13404.21|0
1646656280000|2022-03-07 12:31:20|13403.39|13403.39|13403.39|13403.39|13403.39|13403.39|13403.39|13403.39|0
1646656300000|2022-03-07 12:31:40|13405.85|13405.85|13403.59|13403.59|13405.85|13405.85|13403.59|13403.59|0
1646656310000|2022-03-07 12:31:50|13415.23|13415.23|13415.23|13415.23|13415.23|13415.23|13415.23|13415.23|0
1646656330000|2022-03-07 12:32:10|13416.02|13416.02|13417.66|13417.66|13417.66|13417.66|13416.02|13416.02|0
1646656340000|2022-03-07 12:32:20|13415.2|13415.2|13415.2|13415.2|13415.2|13415.2|13415.2|13415.2|0
1646656350000|2022-03-07 12:32:30|13416.84|13416.84|13417.3|13417.3|13417.3|13417.3|13416.84|13416.84|0
1646656370000|2022-03-07 12:32:50|13417.89|13417.89|13421.1|13421.1|13421.1|13421.1|13417.89|13417.89|0
1646656400000|2022-03-07 12:33:20|13420.15|13420.15|13420.15|13420.15|13420.15|13420.15|13420.15|13420.15|0
1646656420000|2022-03-07 12:33:40|13419.21|13419.21|13416.31|13416.31|13419.21|13419.21|13414.57|13414.57|0
1646656430000|2022-03-07 12:33:50|13422.05|13422.05|13430.29|13430.29|13430.29|13430.29|13422.05|13422.05|0
1646656440000|2022-03-07 12:34:00|13430.76|13430.76|13431.77|13431.77|13431.77|13431.77|13430.76|13430.76|0
1646656450000|2022-03-07 12:34:10|13432.59|13432.59|13438.85|13438.85|13439.25|13439.25|13432.59|13432.59|0
1646656460000|2022-03-07 12:34:20|13440.49|13440.49|13446.6|13446.6|13446.6|13446.6|13440.49|13440.49|0
1646656470000|2022-03-07 12:34:30|13445.66|13445.66|13445.43|13445.43|13447.19|13447.19|13445.43|13445.43|0
1646656480000|2022-03-07 12:34:40|13448.22|13448.22|13441.16|13441.16|13448.22|13448.22|13440.73|13440.73|0
1646656490000|2022-03-07 12:34:50|13436.85|13436.85|13435.09|13435.09|13436.85|13436.85|13435.09|13435.09|0
1646656500000|2022-03-07 12:35:00|13434.62|13434.62|13434.62|13434.62|13434.62|13434.62|13434.62|13434.62|0
1646656520000|2022-03-07 12:35:20|13434.18|13434.18|13434.95|13434.95|13434.95|13434.95|13432.85|13432.85|0
1646656530000|2022-03-07 12:35:30|13439.08|13439.08|13441.36|13441.36|13441.36|13441.36|13439.08|13439.08|0
1646656540000|2022-03-07 12:35:40|13443.19|13443.19|13447.97|13447.97|13447.97|13447.97|13443.19|13443.19|0
1646656550000|2022-03-07 12:35:50|13447.15|13447.15|13447.15|13447.15|13447.15|13447.15|13447.15|13447.15|0
1646656560000|2022-03-07 12:36:00|13446.33|13446.33|13446.33|13446.33|13447.15|13447.15|13446.33|13446.33|0
1646656570000|2022-03-07 12:36:10|13449.12|13449.12|13449.12|13449.12|13449.12|13449.12|13449.12|13449.12|0
1646656580000|2022-03-07 12:36:20|13450.76|13450.76|13451.8|13451.8|13452.61|13452.61|13450.76|13450.76|0
1646656610000|2022-03-07 12:36:50|13451.4|13451.4|13451.4|13451.4|13451.4|13451.4|13451.4|13451.4|0
1646656640000|2022-03-07 12:37:20|13453.03|13453.03|13452.22|13452.22|13453.03|13453.03|13452.22|13452.22|0
1646656670000|2022-03-07 12:37:50|13453.03|13453.03|13453.03|13453.03|13453.03|13453.03|13453.03|13453.03|0
1646656680000|2022-03-07 12:38:00|13453.24|13453.24|13453.24|13453.24|13453.24|13453.24|13453.24|13453.24|0
1646656690000|2022-03-07 12:38:10|13454.87|13454.87|13453.24|13453.24|13454.87|13454.87|13453.24|13453.24|0
1646656700000|2022-03-07 12:38:20|13452.42|13452.42|13452.42|13452.42|13452.42|13452.42|13452.42|13452.42|0
1646656710000|2022-03-07 12:38:30|13451.6|13451.6|13452.08|13452.08|13452.08|13452.08|13450.79|13450.79|0
1646656720000|2022-03-07 12:38:40|13452.87|13452.87|13455.88|13455.88|13455.88|13455.88|13452.87|13452.87|0
1646656730000|2022-03-07 12:38:50|13456.79|13456.79|13464.79|13464.79|13464.79|13464.79|13456.79|13456.79|0
1646656740000|2022-03-07 12:39:00|13466.22|13466.22|13473.29|13473.29|13473.29|13473.29|13465.31|13465.31|0
1646656750000|2022-03-07 12:39:10|13473.74|13473.74|13474.46|13474.46|13475.38|13475.38|13473.74|13473.74|0
1646656760000|2022-03-07 12:39:20|13476.82|13476.82|13476.08|13476.08|13476.82|13476.82|13474.36|13474.36|0
1646656770000|2022-03-07 12:39:30|13478.53|13478.53|13478.76|13478.76|13478.76|13478.76|13478.53|13478.53|0
1646656780000|2022-03-07 12:39:40|13477.33|13477.33|13477.33|13477.33|13477.33|13477.33|13477.33|13477.33|0
1646656790000|2022-03-07 12:39:50|13475.69|13475.69|13476.81|13476.81|13476.81|13476.81|13475.69|13475.69|0
1646656800000|2022-03-07 12:40:00|13478.64|13478.64|13478.64|13478.64|13478.64|13478.64|13478.64|13478.64|0
1646656810000|2022-03-07 12:40:10|13475.77|13475.77|13475.77|13475.77|13475.77|13475.77|13475.77|13475.77|0
1646656820000|2022-03-07 12:40:20|13475.98|13475.98|13476.79|13476.79|13477.61|13477.61|13475.98|13475.98|0
1646656830000|2022-03-07 12:40:30|13478.43|13478.43|13478.43|13478.43|13478.43|13478.43|13478.43|13478.43|0
1646656840000|2022-03-07 12:40:40|13482.73|13482.73|13482.73|13482.73|13482.73|13482.73|13482.73|13482.73|0
1646656860000|2022-03-07 12:41:00|13483.55|13483.55|13490.17|13490.17|13490.17|13490.17|13483.55|13483.55|0
1646656870000|2022-03-07 12:41:10|13489.35|13489.35|13489.35|13489.35|13489.35|13489.35|13489.35|13489.35|0
1646656880000|2022-03-07 12:41:20|13490.02|13490.02|13488.59|13488.59|13490.02|13490.02|13488.59|13488.59|0
1646656890000|2022-03-07 12:41:30|13487.68|13487.68|13482.8|13482.8|13488.47|13488.47|13481.69|13481.69|0
1646656900000|2022-03-07 12:41:40|13481.37|13481.37|13480.46|13480.46|13481.37|13481.37|13480.46|13480.46|0
1646656920000|2022-03-07 12:42:00|13479.34|13479.34|13481.17|13481.17|13481.17|13481.17|13479.34|13479.34|0
1646656930000|2022-03-07 12:42:10|13482.08|13482.08|13482.08|13482.08|13482.08|13482.08|13482.08|13482.08|0
1646656950000|2022-03-07 12:42:30|13481.86|13481.86|13480.22|13480.22|13481.86|13481.86|13478.59|13478.59|0
1646656960000|2022-03-07 12:42:40|13480.45|13480.45|13479.04|13479.04|13480.45|13480.45|13479.04|13479.04|0
1646656970000|2022-03-07 12:42:50|13479.85|13479.85|13480.77|13480.77|13480.77|13480.77|13479.85|13479.85|0
1646656980000|2022-03-07 12:43:00|13479.85|13479.85|13479.85|13479.85|13479.85|13479.85|13479.85|13479.85|0
1646656990000|2022-03-07 12:43:10|13479.38|13479.38|13480.2|13480.2|13480.2|13480.2|13479.38|13479.38|0
1646657010000|2022-03-07 12:43:30|13480.42|13480.42|13483.98|13483.98|13483.98|13483.98|13480.42|13480.42|0
1646657020000|2022-03-07 12:43:40|13482.16|13482.16|13482.16|13482.16|13482.16|13482.16|13482.16|13482.16|0
1646657030000|2022-03-07 12:43:50|13481.24|13481.24|13481.24|13481.24|13481.24|13481.24|13481.24|13481.24|0
1646657040000|2022-03-07 12:44:00|13479.61|13479.61|13482.63|13482.63|13482.63|13482.63|13479.61|13479.61|0
1646657050000|2022-03-07 12:44:10|13483.1|13483.1|13487.4|13487.4|13487.4|13487.4|13483.1|13483.1|0
1646657060000|2022-03-07 12:44:20|13489.04|13489.04|13489.04|13489.04|13489.04|13489.04|13489.04|13489.04|0
1646657080000|2022-03-07 12:44:40|13488.22|13488.22|13487.35|13487.35|13488.22|13488.22|13487.35|13487.35|0
1646657090000|2022-03-07 12:44:50|13488.27|13488.27|13490.5|13490.5|13490.5|13490.5|13488.27|13488.27|0
1646657100000|2022-03-07 12:45:00|13491.91|13491.91|13492.73|13492.73|13492.73|13492.73|13491.91|13491.91|0
1646657110000|2022-03-07 12:45:10|13493.55|13493.55|13494.46|13494.46|13494.46|13494.46|13493.55|13493.55|0
1646657120000|2022-03-07 12:45:20|13495.28|13495.28|13495.28|13495.28|13495.28|13495.28|13495.28|13495.28|0
1646657130000|2022-03-07 12:45:30|13494.46|13494.46|13493.51|13493.51|13494.46|13494.46|13493.51|13493.51|0
1646657140000|2022-03-07 12:45:40|13492.07|13492.07|13490.24|13490.24|13492.07|13492.07|13490.24|13490.24|0
1646657150000|2022-03-07 12:45:50|13488.61|13488.61|13482.41|13482.41|13488.61|13488.61|13482|13482|0
1646657160000|2022-03-07 12:46:00|13482.88|13482.88|13482.88|13482.88|13482.88|13482.88|13482.88|13482.88|0
1646657180000|2022-03-07 12:46:20|13483.35|13483.35|13484.99|13484.99|13484.99|13484.99|13483.35|13483.35|0
1646657190000|2022-03-07 12:46:30|13487.57|13487.57|13488.45|13488.45|13488.45|13488.45|13483.55|13483.55|0
1646657200000|2022-03-07 12:46:40|13486.82|13486.82|13488.23|13488.23|13488.23|13488.23|13486.82|13486.82|0
1646657210000|2022-03-07 12:46:50|13488.63|13488.63|13488.63|13488.63|13489.45|13489.45|13488.63|13488.63|0
1646657220000|2022-03-07 12:47:00|13487.2|13487.2|13483.88|13483.88|13488.01|13488.01|13483.88|13483.88|0
1646657230000|2022-03-07 12:47:10|13484.44|13484.44|13476.18|13476.18|13484.44|13484.44|13475.37|13475.37|0
1646657240000|2022-03-07 12:47:20|13475.37|13475.37|13475.93|13475.93|13477|13477|13475.37|13475.37|0
1646657250000|2022-03-07 12:47:30|13473.48|13473.48|13473.73|13473.73|13475.12|13475.12|13473.48|13473.48|0
1646657270000|2022-03-07 12:47:50|13473.13|13473.13|13472.22|13472.22|13473.13|13473.13|13472.22|13472.22|0
1646657280000|2022-03-07 12:48:00|13475.02|13475.02|13475.84|13475.84|13475.84|13475.84|13475.02|13475.02|0
1646657290000|2022-03-07 12:48:10|13475.02|13475.02|13476.91|13476.91|13479.77|13479.77|13475.02|13475.02|0
1646657300000|2022-03-07 12:48:20|13477.1|13477.1|13477.1|13477.1|13477.1|13477.1|13477.1|13477.1|0
1646657310000|2022-03-07 12:48:30|13477.92|13477.92|13477.92|13477.92|13477.92|13477.92|13477.92|13477.92|0
1646657320000|2022-03-07 12:48:40|13476.09|13476.09|13476.09|13476.09|13476.09|13476.09|13476.09|13476.09|0
1646657340000|2022-03-07 12:49:00|13474.46|13474.46|13477.01|13477.01|13477.01|13477.01|13474.46|13474.46|0
1646657360000|2022-03-07 12:49:20|13477.4|13477.4|13477.4|13477.4|13477.4|13477.4|13477.4|13477.4|0
1646657370000|2022-03-07 12:49:30|13476.59|13476.59|13477.01|13477.01|13477.4|13477.4|13476.59|13476.59|0
1646657380000|2022-03-07 12:49:40|13477.48|13477.48|13477.13|13477.13|13477.95|13477.95|13477.13|13477.13|0
1646657390000|2022-03-07 12:49:50|13477.95|13477.95|13475.14|13475.14|13477.95|13477.95|13475.14|13475.14|0
1646657400000|2022-03-07 12:50:00|13473.51|13473.51|13473.51|13473.51|13473.51|13473.51|13472.39|13472.39|0
1646657410000|2022-03-07 12:50:10|13473.31|13473.31|13474.13|13474.13|13474.13|13474.13|13473.31|13473.31|0
1646657420000|2022-03-07 12:50:20|13476.68|13476.68|13480.12|13480.12|13480.12|13480.12|13476.68|13476.68|0
1646657430000|2022-03-07 12:50:30|13480.32|13480.32|13478.89|13478.89|13480.32|13480.32|13478.89|13478.89|0
1646657440000|2022-03-07 12:50:40|13479.09|13479.09|13481.96|13481.96|13481.96|13481.96|13479.09|13479.09|0
1646657450000|2022-03-07 12:50:50|13482.42|13482.42|13490.84|13490.84|13490.84|13490.84|13482.42|13482.42|0
1646657460000|2022-03-07 12:51:00|13491.76|13491.76|13490.77|13490.77|13492.37|13492.37|13490.54|13490.54|0
1646657470000|2022-03-07 12:51:10|13490.32|13490.32|13487.21|13487.21|13490.32|13490.32|13487.21|13487.21|0
1646657480000|2022-03-07 12:51:20|13487.41|13487.41|13487.41|13487.41|13487.41|13487.41|13487.41|13487.41|0
1646657500000|2022-03-07 12:51:40|13488.32|13488.32|13487.41|13487.41|13488.32|13488.32|13487.41|13487.41|0
1646657510000|2022-03-07 12:51:50|13486.49|13486.49|13487.41|13487.41|13487.41|13487.41|13486.49|13486.49|0
1646657520000|2022-03-07 12:52:00|13488.53|13488.53|13492.46|13492.46|13492.46|13492.46|13488.53|13488.53|0
1646657550000|2022-03-07 12:52:30|13496.76|13496.76|13499.41|13499.41|13499.41|13499.41|13496.76|13496.76|0
1646657570000|2022-03-07 12:52:50|13495.11|13495.11|13490.58|13490.58|13495.11|13495.11|13490.58|13490.58|0
1646657580000|2022-03-07 12:53:00|13492.02|13492.02|13493.3|13493.3|13493.3|13493.3|13492.02|13492.02|0
1646657590000|2022-03-07 12:53:10|13491.67|13491.67|13491.67|13491.67|13491.67|13491.67|13491.67|13491.67|0
1646657600000|2022-03-07 12:53:20|13493.1|13493.1|13493.1|13493.1|13493.1|13493.1|13493.1|13493.1|0
1646657610000|2022-03-07 12:53:30|13494.02|13494.02|13506.38|13506.38|13506.38|13506.38|13494.02|13494.02|0
1646657620000|2022-03-07 12:53:40|13509.25|13509.25|13509.25|13509.25|13509.25|13509.25|13509.25|13509.25|0
1646657640000|2022-03-07 12:54:00|13510.17|13510.17|13510.17|13510.17|13510.17|13510.17|13510.17|13510.17|0
1646657650000|2022-03-07 12:54:10|13511.11|13511.11|13505.86|13505.86|13511.11|13511.11|13505.86|13505.86|0
1646657660000|2022-03-07 12:54:20|13504.95|13504.95|13503.41|13503.41|13504.95|13504.95|13500.86|13500.86|0
1646657670000|2022-03-07 12:54:30|13504.23|13504.23|13504.23|13504.23|13504.23|13504.23|13504.23|13504.23|0
1646657680000|2022-03-07 12:54:40|13505.04|13505.04|13505.04|13505.04|13505.04|13505.04|13505.04|13505.04|0
1646657690000|2022-03-07 12:54:50|13506.93|13506.93|13506.93|13506.93|13506.93|13506.93|13506.93|13506.93|0
1646657700000|2022-03-07 12:55:00|13504.63|13504.63|13502.37|13502.37|13504.63|13504.63|13499.92|13499.92|0
1646657710000|2022-03-07 12:55:10|13505.12|13505.12|13503.75|13503.75|13505.12|13505.12|13503.75|13503.75|0
1646657720000|2022-03-07 12:55:20|13506.03|13506.03|13507.67|13507.67|13507.67|13507.67|13506.03|13506.03|0
1646657730000|2022-03-07 12:55:30|13506.75|13506.75|13510.42|13510.42|13510.42|13510.42|13506.75|13506.75|0
1646657740000|2022-03-07 12:55:40|13510.62|13510.62|13512.91|13512.91|13515.65|13515.65|13510.62|13510.62|0
1646657750000|2022-03-07 12:55:50|13521.35|13521.35|13519.12|13519.12|13522.62|13522.62|13519.12|13519.12|0
1646657760000|2022-03-07 12:56:00|13522.39|13522.39|13525.51|13525.51|13526.33|13526.33|13521.57|13521.57|0
1646657770000|2022-03-07 12:56:10|13525.04|13525.04|13522.61|13522.61|13525.04|13525.04|13522.61|13522.61|0
1646657780000|2022-03-07 12:56:20|13522.06|13522.06|13522.47|13522.47|13524.3|13524.3|13522.06|13522.06|0
1646657790000|2022-03-07 12:56:30|13521.55|13521.55|13521.55|13521.55|13521.55|13521.55|13521.55|13521.55|0
1646657800000|2022-03-07 12:56:40|13520.64|13520.64|13521.58|13521.58|13522.99|13522.99|13520.64|13520.64|0
1646657810000|2022-03-07 12:56:50|13522.99|13522.99|13517.21|13517.21|13522.99|13522.99|13515.13|13515.13|0
1646657820000|2022-03-07 12:57:00|13517.68|13517.68|13509.49|13509.49|13517.68|13517.68|13509.49|13509.49|0
1646657830000|2022-03-07 12:57:10|13510.43|13510.43|13514.81|13514.81|13514.81|13514.81|13510.43|13510.43|0
1646657840000|2022-03-07 12:57:20|13515.75|13515.75|13525.12|13525.12|13525.12|13525.12|13514.89|13514.89|0
1646657850000|2022-03-07 12:57:30|13525.59|13525.59|13532.62|13532.62|13533.02|13533.02|13525.59|13525.59|0
1646657860000|2022-03-07 12:57:40|13533.65|13533.65|13533.65|13533.65|13533.65|13533.65|13533.65|13533.65|0
1646657870000|2022-03-07 12:57:50|13534.21|13534.21|13532.18|13532.18|13534.21|13534.21|13532.18|13532.18|0
1646657880000|2022-03-07 12:58:00|13533.82|13533.82|13529.98|13529.98|13533.82|13533.82|13529.98|13529.98|0
1646657890000|2022-03-07 12:58:10|13529.06|13529.06|13528.16|13528.16|13529.98|13529.98|13528.16|13528.16|0
1646657900000|2022-03-07 12:58:20|13526.33|13526.33|13526.79|13526.79|13526.79|13526.79|13525.87|13525.87|0
1646657910000|2022-03-07 12:58:30|13525.87|13525.87|13529.69|13529.69|13530.81|13530.81|13525.87|13525.87|0
1646657920000|2022-03-07 12:58:40|13527.79|13527.79|13521.24|13521.24|13527.79|13527.79|13521.04|13521.04|0
1646657930000|2022-03-07 12:58:50|13522.66|13522.66|13522.11|13522.11|13523.57|13523.57|13522.11|13522.11|0
1646657940000|2022-03-07 12:59:00|13521.71|13521.71|13522.43|13522.43|13525.89|13525.89|13521.71|13521.71|0
1646657950000|2022-03-07 12:59:10|13523.25|13523.25|13521|13521|13523.25|13523.25|13521|13521|0
1646657960000|2022-03-07 12:59:20|13524.65|13524.65|13524.93|13524.93|13526.44|13526.44|13524.61|13524.61|0
1646657970000|2022-03-07 12:59:30|13525.49|13525.49|13531.13|13531.13|13531.13|13531.13|13525.49|13525.49|0
1646657980000|2022-03-07 12:59:40|13530.19|13530.19|13533|13533|13533.55|13533.55|13526.72|13526.72|0
1646657990000|2022-03-07 12:59:50|13532.08|13532.08|13534.48|13534.48|13534.48|13534.48|13532.08|13532.08|0
1646658000000|2022-03-07 13:00:00|13533.93|13533.93|13555.95|13555.95|13557.07|13557.07|13533.93|13533.93|0
1646658010000|2022-03-07 13:00:10|13555.75|13555.75|13555.75|13555.75|13557.43|13557.43|13555.75|13555.75|0
1646658020000|2022-03-07 13:00:20|13556.57|13556.57|13557.98|13557.98|13557.98|13557.98|13556.57|13556.57|0
1646658030000|2022-03-07 13:00:30|13559.66|13559.66|13563.95|13563.95|13563.95|13563.95|13557.19|13557.19|0
1646658040000|2022-03-07 13:00:40|13565.54|13565.54|13564.54|13564.54|13565.54|13565.54|13564.54|13564.54|0
1646658050000|2022-03-07 13:00:50|13564.09|13564.09|13566.16|13566.16|13567.08|13567.08|13564.09|13564.09|0
1646658060000|2022-03-07 13:01:00|13565.22|13565.22|13570.74|13570.74|13570.74|13570.74|13564.76|13564.76|0
1646658070000|2022-03-07 13:01:10|13570.94|13570.94|13578.02|13578.02|13578.02|13578.02|13570.15|13570.15|0
1646658080000|2022-03-07 13:01:20|13578.94|13578.94|13579.69|13579.69|13579.69|13579.69|13578.38|13578.38|0
1646658090000|2022-03-07 13:01:30|13580.15|13580.15|13580.61|13580.61|13582.44|13582.44|13580.15|13580.15|0
1646658100000|2022-03-07 13:01:40|13580.21|13580.21|13580.43|13580.43|13580.43|13580.43|13580.21|13580.21|0
1646658110000|2022-03-07 13:01:50|13582.89|13582.89|13583.68|13583.68|13583.68|13583.68|13582.89|13582.89|0
1646658120000|2022-03-07 13:02:00|13584.28|13584.28|13584.28|13584.28|13584.28|13584.28|13584.28|13584.28|0
1646658130000|2022-03-07 13:02:10|13582.89|13582.89|13583.7|13583.7|13583.7|13583.7|13582.89|13582.89|0
1646658170000|2022-03-07 13:02:50|13582.89|13582.89|13585.63|13585.63|13585.63|13585.63|13582.89|13582.89|0
1646658180000|2022-03-07 13:03:00|13586.62|13586.62|13588.4|13588.4|13588.4|13588.4|13585.35|13585.35|0
1646658190000|2022-03-07 13:03:10|13589.2|13589.2|13592.67|13592.67|13593.49|13593.49|13587.75|13587.75|0
1646658200000|2022-03-07 13:03:20|13593.79|13593.79|13592.67|13592.67|13593.79|13593.79|13592.67|13592.67|0
1646658210000|2022-03-07 13:03:30|13593.79|13593.79|13593.79|13593.79|13593.79|13593.79|13593.79|13593.79|0
1646658220000|2022-03-07 13:03:40|13592.87|13592.87|13592.05|13592.05|13592.87|13592.87|13591.85|13591.85|0
1646658230000|2022-03-07 13:03:50|13591.85|13591.85|13588.77|13588.77|13591.85|13591.85|13588.77|13588.77|0
1646658240000|2022-03-07 13:04:00|13588.18|13588.18|13588.9|13588.9|13588.9|13588.9|13587.26|13587.26|0
1646658250000|2022-03-07 13:04:10|13590.95|13590.95|13597.13|13597.13|13597.13|13597.13|13590.95|13590.95|0
1646658270000|2022-03-07 13:04:30|13596.93|13596.93|13596.93|13596.93|13596.93|13596.93|13596.93|13596.93|0
1646658290000|2022-03-07 13:04:50|13598.36|13598.36|13598.36|13598.36|13598.36|13598.36|13598.36|13598.36|0
1646658300000|2022-03-07 13:05:00|13598.82|13598.82|13606.73|13606.73|13606.73|13606.73|13598.82|13598.82|0
1646658310000|2022-03-07 13:05:10|13606.51|13606.51|13606.98|13606.98|13606.98|13606.98|13606.51|13606.51|0
1646658320000|2022-03-07 13:05:20|13607.45|13607.45|13607.45|13607.45|13607.45|13607.45|13607.45|13607.45|0
1646658330000|2022-03-07 13:05:30|13609.13|13609.13|13613.96|13613.96|13613.96|13613.96|13609.13|13609.13|0
1646658340000|2022-03-07 13:05:40|13614.41|13614.41|13617.04|13617.04|13617.04|13617.04|13614.41|13614.41|0
1646658360000|2022-03-07 13:06:00|13618.41|13618.41|13614.69|13614.69|13619.01|13619.01|13614.23|13614.23|0
1646658370000|2022-03-07 13:06:10|13615.51|13615.51|13615.51|13615.51|13615.51|13615.51|13615.51|13615.51|0
1646658390000|2022-03-07 13:06:30|13612.24|13612.24|13608.31|13608.31|13612.24|13612.24|13608.31|13608.31|0
1646658410000|2022-03-07 13:06:50|13608.77|13608.77|13608.77|13608.77|13608.77|13608.77|13608.77|13608.77|0
1646658420000|2022-03-07 13:07:00|13604.46|13604.46|13607.38|13607.38|13607.38|13607.38|13604.46|13604.46|0
1646658430000|2022-03-07 13:07:10|13607.83|13607.83|13608.65|13608.65|13608.65|13608.65|13607.83|13607.83|0
1646658450000|2022-03-07 13:07:30|13609.47|13609.47|13610.46|13610.46|13610.46|13610.46|13609.47|13609.47|0
1646658470000|2022-03-07 13:07:50|13609.09|13609.09|13608.63|13608.63|13609.09|13609.09|13608.63|13608.63|0
1646658480000|2022-03-07 13:08:00|13606.8|13606.8|13607.26|13607.26|13607.26|13607.26|13606.8|13606.8|0
1646658490000|2022-03-07 13:08:10|13607.72|13607.72|13615.16|13615.16|13615.16|13615.16|13607.72|13607.72|0
1646658500000|2022-03-07 13:08:20|13614.25|13614.25|13613.24|13613.24|13614.25|13614.25|13612.42|13612.42|0
1646658510000|2022-03-07 13:08:30|13612.42|13612.42|13615|13615|13615|13615|13612.42|13612.42|0
1646658520000|2022-03-07 13:08:40|13615.39|13615.39|13622.19|13622.19|13623.61|13623.61|13614.88|13614.88|0
1646658530000|2022-03-07 13:08:50|13621.79|13621.79|13626.55|13626.55|13627.98|13627.98|13621.39|13621.39|0
1646658540000|2022-03-07 13:09:00|13624.2|13624.2|13611.26|13611.26|13624.64|13624.64|13611.26|13611.26|0
1646658560000|2022-03-07 13:09:20|13610.82|13610.82|13610.82|13610.82|13610.82|13610.82|13610.82|13610.82|0
1646658570000|2022-03-07 13:09:30|13611.73|13611.73|13624.37|13624.37|13624.37|13624.37|13610.82|13610.82|0
1646658580000|2022-03-07 13:09:40|13619.8|13619.8|13620.71|13620.71|13620.71|13620.71|13619.34|13619.34|0
1646658590000|2022-03-07 13:09:50|13621.63|13621.63|13615.56|13615.56|13621.63|13621.63|13612.65|13612.65|0
1646658600000|2022-03-07 13:10:00|13616.01|13616.01|13616.47|13616.47|13617.39|13617.39|13616.01|13616.01|0
1646658620000|2022-03-07 13:10:20|13617.39|13617.39|13631.97|13631.97|13631.97|13631.97|13617.39|13617.39|0
1646658630000|2022-03-07 13:10:30|13632.43|13632.43|13641.41|13641.41|13641.41|13641.41|13632.43|13632.43|0
1646658640000|2022-03-07 13:10:40|13643.04|13643.04|13652.28|13652.28|13652.28|13652.28|13643.04|13643.04|0
1646658650000|2022-03-07 13:10:50|13653.2|13653.2|13658.93|13658.93|13658.93|13658.93|13653.2|13653.2|0
1646658660000|2022-03-07 13:11:00|13657.1|13657.1|13656.19|13656.19|13657.1|13657.1|13656.19|13656.19|0
1646658680000|2022-03-07 13:11:20|13657.1|13657.1|13652.86|13652.86|13657.1|13657.1|13651.62|13651.62|0
1646658690000|2022-03-07 13:11:30|13653.77|13653.77|13659.26|13659.26|13659.26|13659.26|13653.77|13653.77|0
1646658700000|2022-03-07 13:11:40|13656.52|13656.52|13653.77|13653.77|13656.52|13656.52|13653.77|13653.77|0
1646658710000|2022-03-07 13:11:50|13654.8|13654.8|13654.8|13654.8|13654.8|13654.8|13654.8|13654.8|0
1646658720000|2022-03-07 13:12:00|13655.72|13655.72|13658.46|13658.46|13658.46|13658.46|13655.72|13655.72|0
1646658730000|2022-03-07 13:12:10|13658.87|13658.87|13663.96|13663.96|13666.71|13666.71|13658.87|13658.87|0
1646658740000|2022-03-07 13:12:20|13663.05|13663.05|13665.12|13665.12|13665.12|13665.12|13663.05|13663.05|0
1646658760000|2022-03-07 13:12:40|13664.32|13664.32|13664.32|13664.32|13664.32|13664.32|13664.32|13664.32|0
1646658770000|2022-03-07 13:12:50|13664.77|13664.77|13664.77|13664.77|13664.77|13664.77|13664.77|13664.77|0
1646658780000|2022-03-07 13:13:00|13662.94|13662.94|13662.94|13662.94|13662.94|13662.94|13662.12|13662.12|0
1646658790000|2022-03-07 13:13:10|13663.76|13663.76|13668.31|13668.31|13668.75|13668.75|13663.76|13663.76|0
1646658800000|2022-03-07 13:13:20|13671.18|13671.18|13670.27|13670.27|13671.18|13671.18|13670.27|13670.27|0
1646658810000|2022-03-07 13:13:30|13669.45|13669.45|13666.03|13666.03|13671.28|13671.28|13666.03|13666.03|0
1646658820000|2022-03-07 13:13:40|13668.48|13668.48|13670.12|13670.12|13670.12|13670.12|13668.48|13668.48|0
1646658830000|2022-03-07 13:13:50|13669.18|13669.18|13673.22|13673.22|13674.13|13674.13|13669.18|13669.18|0
1646658840000|2022-03-07 13:14:00|13674.03|13674.03|13671.19|13671.19|13674.03|13674.03|13665.86|13665.86|0
1646658850000|2022-03-07 13:14:10|13670.27|13670.27|13677.72|13677.72|13677.72|13677.72|13670.27|13670.27|0
1646658860000|2022-03-07 13:14:20|13678.51|13678.51|13676.22|13676.22|13680.34|13680.34|13676.22|13676.22|0
1646658870000|2022-03-07 13:14:30|13675.41|13675.41|13677.25|13677.25|13677.25|13677.25|13675.41|13675.41|0
1646658880000|2022-03-07 13:14:40|13679.71|13679.71|13680.99|13680.99|13680.99|13680.99|13679.71|13679.71|0
1646658900000|2022-03-07 13:15:00|13682.82|13682.82|13686.89|13686.89|13686.89|13686.89|13682.41|13682.41|0
1646658920000|2022-03-07 13:15:20|13686.43|13686.43|13686.29|13686.29|13686.43|13686.43|13685.84|13685.84|0
1646658940000|2022-03-07 13:15:40|13689.94|13689.94|13692.62|13692.62|13692.62|13692.62|13689.94|13689.94|0
1646658960000|2022-03-07 13:16:00|13695.49|13695.49|13698.08|13698.08|13699.91|13699.91|13695.49|13695.49|0
1646658970000|2022-03-07 13:16:10|13697.61|13697.61|13697.61|13697.61|13697.61|13697.61|13697.61|13697.61|0
1646658980000|2022-03-07 13:16:20|13695.78|13695.78|13691.49|13691.49|13695.78|13695.78|13691.49|13691.49|0
1646658990000|2022-03-07 13:16:30|13691.69|13691.69|13691.69|13691.69|13691.69|13691.69|13691.49|13691.49|0
1646659000000|2022-03-07 13:16:40|13690.78|13690.78|13694.69|13694.69|13694.69|13694.69|13688.92|13688.92|0
1646659020000|2022-03-07 13:17:00|13695.15|13695.15|13695.34|13695.34|13695.34|13695.34|13695.15|13695.15|0
1646659030000|2022-03-07 13:17:10|13694.93|13694.93|13695.34|13695.34|13695.34|13695.34|13694.52|13694.52|0
1646659050000|2022-03-07 13:17:30|13695.74|13695.74|13695.74|13695.74|13695.74|13695.74|13695.74|13695.74|0
1646659060000|2022-03-07 13:17:40|13697.57|13697.57|13694.77|13694.77|13697.57|13697.57|13694.77|13694.77|0
1646659070000|2022-03-07 13:17:50|13695.59|13695.59|13695.59|13695.59|13695.59|13695.59|13695.59|13695.59|0
1646659080000|2022-03-07 13:18:00|13696.51|13696.51|13695.59|13695.59|13696.51|13696.51|13695.59|13695.59|0
1646659090000|2022-03-07 13:18:10|13693.76|13693.76|13694.68|13694.68|13694.68|13694.68|13693.76|13693.76|0
1646659100000|2022-03-07 13:18:20|13693.04|13693.04|13688.54|13688.54|13693.04|13693.04|13687.31|13687.31|0
1646659110000|2022-03-07 13:18:30|13690.18|13690.18|13690.18|13690.18|13690.18|13690.18|13690.18|13690.18|0
1646659120000|2022-03-07 13:18:40|13691|13691|13691|13691|13691|13691|13691|13691|0
1646659140000|2022-03-07 13:19:00|13690.08|13690.08|13690.08|13690.08|13690.08|13690.08|13690.08|13690.08|0
1646659150000|2022-03-07 13:19:10|13691.91|13691.91|13691.91|13691.91|13691.91|13691.91|13691.91|13691.91|0
1646659160000|2022-03-07 13:19:20|13691.5|13691.5|13692.62|13692.62|13692.62|13692.62|13691.5|13691.5|0
1646659170000|2022-03-07 13:19:30|13693.44|13693.44|13693.44|13693.44|13693.44|13693.44|13693.44|13693.44|0
1646659180000|2022-03-07 13:19:40|13694.26|13694.26|13697.98|13697.98|13697.98|13697.98|13694.26|13694.26|0
1646659200000|2022-03-07 13:20:00|13697.15|13697.15|13705.12|13705.12|13705.12|13705.12|13697.15|13697.15|0
1646659210000|2022-03-07 13:20:10|13706.83|13706.83|13707.93|13707.93|13707.93|13707.93|13706.83|13706.83|0
1646659220000|2022-03-07 13:20:20|13708.87|13708.87|13710.97|13710.97|13710.97|13710.97|13708.87|13708.87|0
1646659240000|2022-03-07 13:20:40|13711.2|13711.2|13721.29|13721.29|13721.29|13721.29|13711.2|13711.2|0
1646659250000|2022-03-07 13:20:50|13720.47|13720.47|13722.11|13722.11|13722.11|13722.11|13720.47|13720.47|0
1646659260000|2022-03-07 13:21:00|13721.19|13721.19|13721.19|13721.19|13721.19|13721.19|13721.19|13721.19|0
1646659270000|2022-03-07 13:21:10|13722.01|13722.01|13720.58|13720.58|13722.01|13722.01|13720.58|13720.58|0
1646659290000|2022-03-07 13:21:30|13716.79|13716.79|13704.83|13704.83|13716.79|13716.79|13704.83|13704.83|0
1646659300000|2022-03-07 13:21:40|13705.29|13705.29|13703.39|13703.39|13705.75|13705.75|13703.39|13703.39|0
1646659310000|2022-03-07 13:21:50|13704.31|13704.31|13704.31|13704.31|13704.31|13704.31|13704.31|13704.31|0
1646659320000|2022-03-07 13:22:00|13702.48|13702.48|13695.22|13695.22|13703.39|13703.39|13695.22|13695.22|0
1646659330000|2022-03-07 13:22:10|13696.04|13696.04|13702.05|13702.05|13702.45|13702.45|13696.04|13696.04|0
1646659340000|2022-03-07 13:22:20|13701.13|13701.13|13698.71|13698.71|13701.13|13701.13|13698.71|13698.71|0
1646659350000|2022-03-07 13:22:30|13697.59|13697.59|13692.22|13692.22|13701.36|13701.36|13692.22|13692.22|0
1646659360000|2022-03-07 13:22:40|13694.05|13694.05|13697.28|13697.28|13697.28|13697.28|13693.1|13693.1|0
1646659370000|2022-03-07 13:22:50|13698.09|13698.09|13698.09|13698.09|13698.09|13698.09|13698.09|13698.09|0
1646659380000|2022-03-07 13:23:00|13696.68|13696.68|13694.77|13694.77|13696.68|13696.68|13694.35|13694.35|0
1646659390000|2022-03-07 13:23:10|13693.95|13693.95|13695.86|13695.86|13695.86|13695.86|13693.95|13693.95|0
1646659410000|2022-03-07 13:23:30|13694.45|13694.45|13694.45|13694.45|13694.45|13694.45|13694.45|13694.45|0
1646659420000|2022-03-07 13:23:40|13695.39|13695.39|13695.39|13695.39|13695.39|13695.39|13695.39|13695.39|0
1646659430000|2022-03-07 13:23:50|13696.2|13696.2|13703.84|13703.84|13703.84|13703.84|13696.2|13696.2|0
1646659440000|2022-03-07 13:24:00|13705.67|13705.67|13709.39|13709.39|13709.39|13709.39|13705.67|13705.67|0
1646659460000|2022-03-07 13:24:20|13711.22|13711.22|13712.42|13712.42|13712.42|13712.42|13710.81|13710.81|0
1646659470000|2022-03-07 13:24:30|13710.59|13710.59|13710.18|13710.18|13710.59|13710.59|13710.18|13710.18|0
1646659480000|2022-03-07 13:24:40|13708.75|13708.75|13707.11|13707.11|13708.75|13708.75|13707.11|13707.11|0
1646659490000|2022-03-07 13:24:50|13708.94|13708.94|13702.18|13702.18|13708.94|13708.94|13702.18|13702.18|0
1646659500000|2022-03-07 13:25:00|13701.26|13701.26|13699.22|13699.22|13701.26|13701.26|13699.22|13699.22|0
1646659510000|2022-03-07 13:25:10|13699.12|13699.12|13700.56|13700.56|13700.56|13700.56|13699.12|13699.12|0
1646659520000|2022-03-07 13:25:20|13701.03|13701.03|13701.03|13701.03|13701.03|13701.03|13701.03|13701.03|0
1646659530000|2022-03-07 13:25:30|13701.94|13701.94|13701.48|13701.48|13701.94|13701.94|13701.48|13701.48|0
1646659550000|2022-03-07 13:25:50|13702.44|13702.44|13708.26|13708.26|13708.67|13708.67|13702.44|13702.44|0
1646659570000|2022-03-07 13:26:10|13707.8|13707.8|13707.8|13707.8|13707.8|13707.8|13707.8|13707.8|0
1646659580000|2022-03-07 13:26:20|13708.21|13708.21|13708.21|13708.21|13708.21|13708.21|13708.21|13708.21|0
1646659590000|2022-03-07 13:26:30|13705.34|13705.34|13699.19|13699.19|13705.34|13705.34|13699.19|13699.19|0
1646659600000|2022-03-07 13:26:40|13696.74|13696.74|13692.17|13692.17|13696.74|13696.74|13691.97|13691.97|0
1646659610000|2022-03-07 13:26:50|13691.26|13691.26|13694.1|13694.1|13694.1|13694.1|13691.26|13691.26|0
1646659620000|2022-03-07 13:27:00|13694.7|13694.7|13697.94|13697.94|13697.94|13697.94|13693.78|13693.78|0
1646659630000|2022-03-07 13:27:10|13698.17|13698.17|13708.68|13708.68|13708.68|13708.68|13698.17|13698.17|0
1646659640000|2022-03-07 13:27:20|13708.89|13708.89|13708.89|13708.89|13708.89|13708.89|13708.89|13708.89|0
1646659650000|2022-03-07 13:27:30|13709.34|13709.34|13709.34|13709.34|13709.34|13709.34|13709.34|13709.34|0
1646659660000|2022-03-07 13:27:40|13708.86|13708.86|13706|13706|13708.86|13708.86|13706|13706|0
1646659670000|2022-03-07 13:27:50|13705.79|13705.79|13705.79|13705.79|13705.79|13705.79|13705.79|13705.79|0
1646659680000|2022-03-07 13:28:00|13705.32|13705.32|13697.79|13697.79|13705.54|13705.54|13697.79|13697.79|0
1646659690000|2022-03-07 13:28:10|13697.17|13697.17|13697.17|13697.17|13697.17|13697.17|13697.17|13697.17|0
1646659700000|2022-03-07 13:28:20|13696.7|13696.7|13696.08|13696.08|13696.7|13696.7|13696.08|13696.08|0
1646659710000|2022-03-07 13:28:30|13697.52|13697.52|13696|13696|13698.95|13698.95|13696|13696|0
1646659720000|2022-03-07 13:28:40|13696.92|13696.92|13696.92|13696.92|13696.92|13696.92|13696.92|13696.92|0
1646659730000|2022-03-07 13:28:50|13698.75|13698.75|13704.34|13704.34|13704.34|13704.34|13698.75|13698.75|0
1646659740000|2022-03-07 13:29:00|13704.74|13704.74|13707.8|13707.8|13707.8|13707.8|13704.74|13704.74|0
1646659750000|2022-03-07 13:29:10|13708.62|13708.62|13708.21|13708.21|13708.82|13708.82|13708.21|13708.21|0
1646659760000|2022-03-07 13:29:20|13706.57|13706.57|13707.4|13707.4|13707.8|13707.8|13706.57|13706.57|0
1646659770000|2022-03-07 13:29:30|13706.41|13706.41|13691.08|13691.08|13706.41|13706.41|13691.08|13691.08|0
1646659780000|2022-03-07 13:29:40|13692.97|13692.97|13694.6|13694.6|13694.6|13694.6|13692.97|13692.97|0
1646659790000|2022-03-07 13:29:50|13694.4|13694.4|13699.11|13699.11|13699.11|13699.11|13693.37|13693.37|0
1646659800000|2022-03-07 13:30:00|13696.24|13696.24|13695.82|13695.82|13696.74|13696.74|13695.82|13695.82|0
1646659810000|2022-03-07 13:30:10|13697.65|13697.65|13697.65|13697.65|13697.65|13697.65|13697.65|13697.65|0
1646659820000|2022-03-07 13:30:20|13697.44|13697.44|13698.67|13698.67|13698.67|13698.67|13697.44|13697.44|0
1646659830000|2022-03-07 13:30:30|13700.51|13700.51|13705.21|13705.21|13705.21|13705.21|13700.51|13700.51|0
1646659840000|2022-03-07 13:30:40|13705.81|13705.81|13703.15|13703.15|13705.81|13705.81|13701.92|13701.92|0
1646659850000|2022-03-07 13:30:50|13702.95|13702.95|13702.95|13702.95|13702.95|13702.95|13702.95|13702.95|0
1646659860000|2022-03-07 13:31:00|13702.75|13702.75|13702.75|13702.75|13702.75|13702.75|13702.75|13702.75|0
1646659870000|2022-03-07 13:31:10|13705.2|13705.2|13705.2|13705.2|13705.2|13705.2|13705.2|13705.2|0
1646659880000|2022-03-07 13:31:20|13703.77|13703.77|13704.58|13704.58|13705.61|13705.61|13702.74|13702.74|0
1646659910000|2022-03-07 13:31:50|13705.4|13705.4|13705.4|13705.4|13705.4|13705.4|13705.4|13705.4|0
1646659920000|2022-03-07 13:32:00|13704.58|13704.58|13704.58|13704.58|13704.58|13704.58|13704.58|13704.58|0
1646659930000|2022-03-07 13:32:10|13704.78|13704.78|13703.15|13703.15|13704.78|13704.78|13696.61|13696.61|0
1646659940000|2022-03-07 13:32:20|13702.23|13702.23|13701.32|13701.32|13702.23|13702.23|13701.32|13701.32|0
1646659950000|2022-03-07 13:32:30|13701.78|13701.78|13702.23|13702.23|13702.23|13702.23|13701.78|13701.78|0
1646659960000|2022-03-07 13:32:40|13700.6|13700.6|13694.65|13694.65|13700.6|13700.6|13694.65|13694.65|0
1646659970000|2022-03-07 13:32:50|13693.84|13693.84|13687.35|13687.35|13693.84|13693.84|13687.35|13687.35|0
1646659980000|2022-03-07 13:33:00|13686.94|13686.94|13676.52|13676.52|13686.94|13686.94|13676.52|13676.52|0
1646659990000|2022-03-07 13:33:10|13675.61|13675.61|13670.47|13670.47|13675.61|13675.61|13670.47|13670.47|0
1646660000000|2022-03-07 13:33:20|13670.68|13670.68|13676.16|13676.16|13676.16|13676.16|13668.24|13668.24|0
1646660010000|2022-03-07 13:33:30|13670.43|13670.43|13671.65|13671.65|13671.65|13671.65|13667.76|13667.76|0
1646660020000|2022-03-07 13:33:40|13671.2|13671.2|13669.37|13669.37|13671.2|13671.2|13669.37|13669.37|0
1646660030000|2022-03-07 13:33:50|13669.57|13669.57|13675.46|13675.46|13675.46|13675.46|13669.57|13669.57|0
1646660040000|2022-03-07 13:34:00|13676.28|13676.28|13678.04|13678.04|13678.04|13678.04|13674.61|13674.61|0
1646660050000|2022-03-07 13:34:10|13680.07|13680.07|13681.67|13681.67|13681.67|13681.67|13680.07|13680.07|0
1646660060000|2022-03-07 13:34:20|13682.48|13682.48|13683.3|13683.3|13683.3|13683.3|13682.48|13682.48|0
1646660070000|2022-03-07 13:34:30|13684.24|13684.24|13685.06|13685.06|13685.06|13685.06|13684.24|13684.24|0
1646660080000|2022-03-07 13:34:40|13685.88|13685.88|13694.44|13694.44|13694.44|13694.44|13685.88|13685.88|0
1646660090000|2022-03-07 13:34:50|13699.74|13699.74|13707.17|13707.17|13707.17|13707.17|13699.74|13699.74|0
1646660100000|2022-03-07 13:35:00|13706.7|13706.7|13707.93|13707.93|13707.93|13707.93|13706.5|13706.5|0
1646660110000|2022-03-07 13:35:10|13707.73|13707.73|13707.02|13707.02|13707.93|13707.93|13707.02|13707.02|0
1646660120000|2022-03-07 13:35:20|13707.58|13707.58|13711.24|13711.24|13711.24|13711.24|13707.58|13707.58|0
1646660160000|2022-03-07 13:36:00|13712.15|13712.15|13712.15|13712.15|13712.15|13712.15|13712.15|13712.15|0
1646660170000|2022-03-07 13:36:10|13711.24|13711.24|13706.43|13706.43|13711.24|13711.24|13706.43|13706.43|0
1646660180000|2022-03-07 13:36:20|13705.52|13705.52|13703.44|13703.44|13705.52|13705.52|13703.44|13703.44|0
1646660190000|2022-03-07 13:36:30|13699.84|13699.84|13696.27|13696.27|13699.84|13699.84|13696.27|13696.27|0
1646660200000|2022-03-07 13:36:40|13697.91|13697.91|13696.62|13696.62|13697.91|13697.91|13696.62|13696.62|0
1646660210000|2022-03-07 13:36:50|13695.68|13695.68|13700.86|13700.86|13700.86|13700.86|13695.68|13695.68|0
1646660220000|2022-03-07 13:37:00|13699.95|13699.95|13703.97|13703.97|13703.97|13703.97|13699.95|13699.95|0
1646660230000|2022-03-07 13:37:10|13701.2|13701.2|13699.56|13699.56|13701.2|13701.2|13699.56|13699.56|0
1646660250000|2022-03-07 13:37:30|13700.02|13700.02|13700.06|13700.06|13700.48|13700.48|13697.61|13697.61|0
1646660260000|2022-03-07 13:37:40|13701.5|13701.5|13700.12|13700.12|13701.5|13701.5|13700.12|13700.12|0
1646660270000|2022-03-07 13:37:50|13699.21|13699.21|13697.47|13697.47|13699.21|13699.21|13697.47|13697.47|0
1646660290000|2022-03-07 13:38:10|13697.02|13697.02|13682.95|13682.95|13697.02|13697.02|13682.95|13682.95|0
1646660300000|2022-03-07 13:38:20|13682.15|13682.15|13681.16|13681.16|13682.15|13682.15|13681.16|13681.16|0
1646660310000|2022-03-07 13:38:30|13680.04|13680.04|13680.04|13680.04|13680.04|13680.04|13680.04|13680.04|0
1646660320000|2022-03-07 13:38:40|13674.95|13674.95|13666.06|13666.06|13674.95|13674.95|13666.06|13666.06|0
1646660330000|2022-03-07 13:38:50|13665.14|13665.14|13663.55|13663.55|13665.14|13665.14|13663.55|13663.55|0
1646660340000|2022-03-07 13:39:00|13662.17|13662.17|13657.66|13657.66|13662.17|13662.17|13657.66|13657.66|0
1646660350000|2022-03-07 13:39:10|13657.19|13657.19|13651.76|13651.76|13657.19|13657.19|13651.76|13651.76|0
1646660360000|2022-03-07 13:39:20|13653.59|13653.59|13657.25|13657.25|13657.25|13657.25|13653.59|13653.59|0
1646660380000|2022-03-07 13:39:40|13657.46|13657.46|13657.1|13657.1|13657.46|13657.46|13656.64|13656.64|0
1646660390000|2022-03-07 13:39:50|13657.57|13657.57|13666.7|13666.7|13666.7|13666.7|13657.57|13657.57|0
1646660400000|2022-03-07 13:40:00|13666.91|13666.91|13667.89|13667.89|13668.8|13668.8|13666.91|13666.91|0
1646660410000|2022-03-07 13:40:10|13668.8|13668.8|13668.8|13668.8|13668.8|13668.8|13668.8|13668.8|0
1646660430000|2022-03-07 13:40:30|13667.37|13667.37|13668.76|13668.76|13668.76|13668.76|13666.45|13666.45|0
1646660440000|2022-03-07 13:40:40|13670.93|13670.93|13671.33|13671.33|13672.6|13672.6|13670.39|13670.39|0
1646660450000|2022-03-07 13:40:50|13670.42|13670.42|13667.11|13667.11|13670.42|13670.42|13665.68|13665.68|0
1646660460000|2022-03-07 13:41:00|13666.64|13666.64|13667.8|13667.8|13667.8|13667.8|13666.64|13666.64|0
1646660470000|2022-03-07 13:41:10|13668.01|13668.01|13668.47|13668.47|13668.47|13668.47|13668.01|13668.01|0
1646660480000|2022-03-07 13:41:20|13669.38|13669.38|13666.03|13666.03|13669.38|13669.38|13666.03|13666.03|0
1646660500000|2022-03-07 13:41:40|13666.95|13666.95|13671.01|13671.01|13671.01|13671.01|13666.95|13666.95|0
1646660510000|2022-03-07 13:41:50|13671.42|13671.42|13681.25|13681.25|13681.85|13681.85|13671.42|13671.42|0
1646660520000|2022-03-07 13:42:00|13680.69|13680.69|13680.79|13680.79|13680.79|13680.79|13679.88|13679.88|0
1646660530000|2022-03-07 13:42:10|13681.61|13681.61|13687.87|13687.87|13687.87|13687.87|13681.61|13681.61|0
1646660540000|2022-03-07 13:42:20|13685.1|13685.1|13684.41|13684.41|13685.1|13685.1|13682.89|13682.89|0
1646660550000|2022-03-07 13:42:30|13683.49|13683.49|13678.77|13678.77|13683.49|13683.49|13678.77|13678.77|0
1646660560000|2022-03-07 13:42:40|13675.48|13675.48|13669.96|13669.96|13675.48|13675.48|13669.96|13669.96|0
1646660570000|2022-03-07 13:42:50|13668.37|13668.37|13658.23|13658.23|13668.37|13668.37|13658.23|13658.23|0
1646660580000|2022-03-07 13:43:00|13660.68|13660.68|13657.61|13657.61|13660.68|13660.68|13657.61|13657.61|0
1646660590000|2022-03-07 13:43:10|13657.15|13657.15|13657.15|13657.15|13657.15|13657.15|13657.15|13657.15|0
1646660600000|2022-03-07 13:43:20|13658.79|13658.79|13672.55|13672.55|13672.55|13672.55|13658.79|13658.79|0
1646660610000|2022-03-07 13:43:30|13673.67|13673.67|13669.83|13669.83|13673.67|13673.67|13669.83|13669.83|0
1646660620000|2022-03-07 13:43:40|13670.82|13670.82|13675.89|13675.89|13677.68|13677.68|13670.82|13670.82|0
1646660630000|2022-03-07 13:43:50|13676.36|13676.36|13675.89|13675.89|13676.36|13676.36|13675.89|13675.89|0
1646660640000|2022-03-07 13:44:00|13675.42|13675.42|13672.97|13672.97|13675.77|13675.77|13672.97|13672.97|0
1646660650000|2022-03-07 13:44:10|13672.5|13672.5|13666.49|13666.49|13672.5|13672.5|13666.49|13666.49|0
1646660660000|2022-03-07 13:44:20|13665.58|13665.58|13665.58|13665.58|13665.58|13665.58|13665.58|13665.58|0
1646660670000|2022-03-07 13:44:30|13662.71|13662.71|13663.83|13663.83|13663.83|13663.83|13662.71|13662.71|0
1646660690000|2022-03-07 13:44:50|13662.93|13662.93|13666.65|13666.65|13666.65|13666.65|13662.46|13662.46|0
1646660700000|2022-03-07 13:45:00|13666.18|13666.18|13666.18|13666.18|13666.18|13666.18|13666.18|13666.18|0
1646660710000|2022-03-07 13:45:10|13665.39|13665.39|13665.39|13665.39|13665.39|13665.39|13665.39|13665.39|0
1646660720000|2022-03-07 13:45:20|13666.5|13666.5|13665.39|13665.39|13666.5|13666.5|13665.39|13665.39|0
1646660750000|2022-03-07 13:45:50|13669.04|13669.04|13666.72|13666.72|13669.04|13669.04|13666.72|13666.72|0
1646660760000|2022-03-07 13:46:00|13668.13|13668.13|13672.09|13672.09|13673.1|13673.1|13668.13|13668.13|0
1646660770000|2022-03-07 13:46:10|13674.32|13674.32|13672.92|13672.92|13674.32|13674.32|13671.69|13671.69|0
1646660780000|2022-03-07 13:46:20|13672.71|13672.71|13672.71|13672.71|13674.39|13674.39|13672.71|13672.71|0
1646660790000|2022-03-07 13:46:30|13673.17|13673.17|13673.17|13673.17|13673.17|13673.17|13673.17|13673.17|0
1646660800000|2022-03-07 13:46:40|13671.54|13671.54|13668.04|13668.04|13671.54|13671.54|13668.04|13668.04|0
1646660810000|2022-03-07 13:46:50|13668.86|13668.86|13670.69|13670.69|13670.69|13670.69|13668.86|13668.86|0
1646660820000|2022-03-07 13:47:00|13677.86|13677.86|13682.25|13682.25|13682.25|13682.25|13677.86|13677.86|0
1646660830000|2022-03-07 13:47:10|13683.06|13683.06|13685.5|13685.5|13685.56|13685.56|13683.06|13683.06|0
1646660840000|2022-03-07 13:47:20|13685.97|13685.97|13685.97|13685.97|13685.97|13685.97|13685.97|13685.97|0
1646660860000|2022-03-07 13:47:40|13686.38|13686.38|13683.19|13683.19|13686.38|13686.38|13683.19|13683.19|0
1646660870000|2022-03-07 13:47:50|13680.44|13680.44|13680.44|13680.44|13680.44|13680.44|13680.44|13680.44|0
1646660890000|2022-03-07 13:48:10|13681.26|13681.26|13681.26|13681.26|13681.26|13681.26|13681.26|13681.26|0
1646660900000|2022-03-07 13:48:20|13682.2|13682.2|13682.67|13682.67|13682.67|13682.67|13682.2|13682.2|0
1646660910000|2022-03-07 13:48:30|13681.76|13681.76|13681.9|13681.9|13683.53|13683.53|13681.3|13681.3|0
1646660920000|2022-03-07 13:48:40|13680.98|13680.98|13675.97|13675.97|13680.98|13680.98|13675.97|13675.97|0
1646660930000|2022-03-07 13:48:50|13674.54|13674.54|13677.04|13677.04|13677.04|13677.04|13674.34|13674.34|0
1646660950000|2022-03-07 13:49:10|13678.71|13678.71|13677.04|13677.04|13678.71|13678.71|13677.04|13677.04|0
1646660960000|2022-03-07 13:49:20|13677.5|13677.5|13689.36|13689.36|13689.36|13689.36|13677.1|13677.1|0
1646660970000|2022-03-07 13:49:30|13690.99|13690.99|13687.87|13687.87|13691.55|13691.55|13687.87|13687.87|0
1646660980000|2022-03-07 13:49:40|13689.22|13689.22|13668.8|13668.8|13689.22|13689.22|13668.8|13668.8|0
1646660990000|2022-03-07 13:49:50|13669.62|13669.62|13676.76|13676.76|13676.77|13676.77|13669.62|13669.62|0
1646661000000|2022-03-07 13:50:00|13676.73|13676.73|13674.28|13674.28|13676.73|13676.73|13672.45|13672.45|0
1646661010000|2022-03-07 13:50:10|13672.96|13672.96|13675.41|13675.41|13680.4|13680.4|13672.96|13672.96|0
1646661020000|2022-03-07 13:50:20|13677.24|13677.24|13673.58|13673.58|13677.24|13677.24|13673.58|13673.58|0
1646661030000|2022-03-07 13:50:30|13676.32|13676.32|13680.29|13680.29|13680.29|13680.29|13676.32|13676.32|0
1646661040000|2022-03-07 13:50:40|13683.11|13683.11|13691.58|13691.58|13691.58|13691.58|13683.11|13683.11|0
1646661050000|2022-03-07 13:50:50|13688.71|13688.71|13684.06|13684.06|13688.71|13688.71|13683.15|13683.15|0
1646661060000|2022-03-07 13:51:00|13682.23|13682.23|13684.5|13684.5|13684.5|13684.5|13681.76|13681.76|0
1646661070000|2022-03-07 13:51:10|13685.42|13685.42|13684.5|13684.5|13685.42|13685.42|13684.5|13684.5|0
1646661080000|2022-03-07 13:51:20|13685.42|13685.42|13685.52|13685.52|13685.52|13685.52|13683.78|13683.78|0
1646661090000|2022-03-07 13:51:30|13686.43|13686.43|13685.93|13685.93|13686.43|13686.43|13685.02|13685.02|0
1646661100000|2022-03-07 13:51:40|13685.47|13685.47|13685.02|13685.02|13685.47|13685.47|13685.02|13685.02|0
1646661110000|2022-03-07 13:51:50|13685.43|13685.43|13686.66|13686.66|13688.55|13688.55|13684.83|13684.83|0
1646661120000|2022-03-07 13:52:00|13680.13|13680.13|13679.5|13679.5|13682.76|13682.76|13679.5|13679.5|0
1646661130000|2022-03-07 13:52:10|13678.07|13678.07|13682.01|13682.01|13682.01|13682.01|13678.07|13678.07|0
1646661140000|2022-03-07 13:52:20|13681.09|13681.09|13682.01|13682.01|13682.01|13682.01|13680.18|13680.18|0
1646661150000|2022-03-07 13:52:30|13682.92|13682.92|13683.84|13683.84|13683.84|13683.84|13682.92|13682.92|0
1646661160000|2022-03-07 13:52:40|13682.01|13682.01|13684.75|13684.75|13684.75|13684.75|13682.01|13682.01|0
1646661170000|2022-03-07 13:52:50|13685.67|13685.67|13678.94|13678.94|13685.87|13685.87|13678.94|13678.94|0
1646661180000|2022-03-07 13:53:00|13676.71|13676.71|13678.93|13678.93|13678.93|13678.93|13673.44|13673.44|0
1646661190000|2022-03-07 13:53:10|13676.19|13676.19|13676.19|13676.19|13676.19|13676.19|13676.19|13676.19|0
1646661200000|2022-03-07 13:53:20|13675.37|13675.37|13675.37|13675.37|13676.19|13676.19|13675.37|13675.37|0
1646661210000|2022-03-07 13:53:30|13673.54|13673.54|13684.76|13684.76|13684.76|13684.76|13673.54|13673.54|0
1646661220000|2022-03-07 13:53:40|13686.19|13686.19|13686.19|13686.19|13686.19|13686.19|13686.19|13686.19|0
1646661230000|2022-03-07 13:53:50|13687.61|13687.61|13691.7|13691.7|13692.11|13692.11|13687.61|13687.61|0
1646661240000|2022-03-07 13:54:00|13691.9|13691.9|13695.21|13695.21|13695.21|13695.21|13690.26|13690.26|0
1646661250000|2022-03-07 13:54:10|13694.75|13694.75|13695.42|13695.42|13695.42|13695.42|13694.75|13694.75|0
1646661260000|2022-03-07 13:54:20|13694.94|13694.94|13694.94|13694.94|13694.94|13694.94|13694.94|13694.94|0
1646661270000|2022-03-07 13:54:30|13692.2|13692.2|13687.42|13687.42|13692.2|13692.2|13687.42|13687.42|0
1646661280000|2022-03-07 13:54:40|13687.87|13687.87|13686.84|13686.84|13687.87|13687.87|13686.84|13686.84|0
1646661290000|2022-03-07 13:54:50|13682.07|13682.07|13675.14|13675.14|13682.07|13682.07|13675.14|13675.14|0
1646661310000|2022-03-07 13:55:10|13676.78|13676.78|13676.78|13676.78|13676.78|13676.78|13676.78|13676.78|0
1646661320000|2022-03-07 13:55:20|13679.42|13679.42|13679.32|13679.32|13681.67|13681.67|13679.32|13679.32|0
1646661340000|2022-03-07 13:55:40|13679.8|13679.8|13681.12|13681.12|13684.81|13684.81|13679.8|13679.8|0
1646661360000|2022-03-07 13:56:00|13679.29|13679.29|13677.62|13677.62|13679.29|13679.29|13677.62|13677.62|0
1646661370000|2022-03-07 13:56:10|13678.09|13678.09|13679.01|13679.01|13679.01|13679.01|13678.09|13678.09|0
1646661380000|2022-03-07 13:56:20|13678.56|13678.56|13686.54|13686.54|13686.54|13686.54|13678.56|13678.56|0
1646661400000|2022-03-07 13:56:40|13687.01|13687.01|13687.01|13687.01|13687.01|13687.01|13687.01|13687.01|0
1646661410000|2022-03-07 13:56:50|13686.1|13686.1|13686.1|13686.1|13686.1|13686.1|13686.1|13686.1|0
1646661420000|2022-03-07 13:57:00|13686.57|13686.57|13682.16|13682.16|13687.02|13687.02|13682.16|13682.16|0
1646661430000|2022-03-07 13:57:10|13681.96|13681.96|13681.4|13681.4|13681.96|13681.96|13681.4|13681.4|0
1646661440000|2022-03-07 13:57:20|13680.58|13680.58|13679.87|13679.87|13680.58|13680.58|13679.67|13679.67|0
1646661450000|2022-03-07 13:57:30|13680.99|13680.99|13680.59|13680.59|13681.4|13681.4|13680.59|13680.59|0
1646661460000|2022-03-07 13:57:40|13681.4|13681.4|13688.17|13688.17|13688.17|13688.17|13681.4|13681.4|0
1646661480000|2022-03-07 13:58:00|13689.61|13689.61|13690.42|13690.42|13690.42|13690.42|13689.61|13689.61|0
1646661500000|2022-03-07 13:58:20|13690.87|13690.87|13690.87|13690.87|13690.87|13690.87|13690.87|13690.87|0
1646661520000|2022-03-07 13:58:40|13691.81|13691.81|13691.81|13691.81|13691.81|13691.81|13691.81|13691.81|0
1646661530000|2022-03-07 13:58:50|13693.64|13693.64|13702.5|13702.5|13702.5|13702.5|13693.64|13693.64|0
1646661540000|2022-03-07 13:59:00|13702.05|13702.05|13701.43|13701.43|13702.25|13702.25|13701.43|13701.43|0
1646661550000|2022-03-07 13:59:10|13702.25|13702.25|13702.25|13702.25|13702.25|13702.25|13702.25|13702.25|0
1646661560000|2022-03-07 13:59:20|13704.04|13704.04|13703.84|13703.84|13704.43|13704.43|13703.84|13703.84|0
1646661570000|2022-03-07 13:59:30|13704.66|13704.66|13704.66|13704.66|13704.66|13704.66|13704.66|13704.66|0
1646661580000|2022-03-07 13:59:40|13701.91|13701.91|13701.91|13701.91|13701.91|13701.91|13701.91|13701.91|0
1646661590000|2022-03-07 13:59:50|13701.09|13701.09|13701.54|13701.54|13701.54|13701.54|13701.09|13701.09|0
1646661600000|2022-03-07 14:00:00|13702.1|13702.1|13702.1|13702.1|13702.1|13702.1|13702.1|13702.1|0
1646661610000|2022-03-07 14:00:10|13701.16|13701.16|13701.16|13701.16|13701.16|13701.16|13701.16|13701.16|0
1646661620000|2022-03-07 14:00:20|13700.24|13700.24|13699.43|13699.43|13700.24|13700.24|13699.01|13699.01|0
1646661640000|2022-03-07 14:00:40|13700.24|13700.24|13699.79|13699.79|13700.24|13700.24|13699.79|13699.79|0
1646661650000|2022-03-07 14:00:50|13700.26|13700.26|13700.26|13700.26|13700.26|13700.26|13700.26|13700.26|0
1646661660000|2022-03-07 14:01:00|13699.44|13699.44|13699.44|13699.44|13699.44|13699.44|13699.44|13699.44|0
1646661670000|2022-03-07 14:01:10|13698|13698|13690.63|13690.63|13698|13698|13690.63|13690.63|0
1646661680000|2022-03-07 14:01:20|13684.49|13684.49|13684.19|13684.19|13685.08|13685.08|13684.19|13684.19|0
1646661690000|2022-03-07 14:01:30|13684.39|13684.39|13678.95|13678.95|13684.39|13684.39|13678.95|13678.95|0
1646661700000|2022-03-07 14:01:40|13680.58|13680.58|13676.1|13676.1|13682.02|13682.02|13676.1|13676.1|0
1646661710000|2022-03-07 14:01:50|13677.98|13677.98|13680.85|13680.85|13680.85|13680.85|13677.98|13677.98|0
1646661720000|2022-03-07 14:02:00|13682.68|13682.68|13697.47|13697.47|13697.47|13697.47|13682.68|13682.68|0
1646661730000|2022-03-07 14:02:10|13696.65|13696.65|13688.4|13688.4|13697.77|13697.77|13688.4|13688.4|0
1646661740000|2022-03-07 14:02:20|13690.07|13690.07|13688.96|13688.96|13690.07|13690.07|13688.96|13688.96|0
1646661750000|2022-03-07 14:02:30|13690.79|13690.79|13692.06|13692.06|13692.06|13692.06|13690.23|13690.23|0
1646661760000|2022-03-07 14:02:40|13691.24|13691.24|13692.88|13692.88|13692.88|13692.88|13691.24|13691.24|0
1646661780000|2022-03-07 14:03:00|13695.75|13695.75|13695.75|13695.75|13695.75|13695.75|13695.75|13695.75|0
1646661790000|2022-03-07 14:03:10|13699.04|13699.04|13706.96|13706.96|13708.96|13708.96|13699.04|13699.04|0
1646661800000|2022-03-07 14:03:20|13708.6|13708.6|13708.6|13708.6|13708.6|13708.6|13708.6|13708.6|0
1646661810000|2022-03-07 14:03:30|13710.01|13710.01|13713.03|13713.03|13713.03|13713.03|13710.01|13710.01|0
1646661820000|2022-03-07 14:03:40|13712.11|13712.11|13712.32|13712.32|13715.19|13715.19|13710.89|13710.89|0
1646661830000|2022-03-07 14:03:50|13713.24|13713.24|13718.6|13718.6|13718.6|13718.6|13710.12|13710.12|0
1646661840000|2022-03-07 14:04:00|13718.19|13718.19|13725.49|13725.49|13725.49|13725.49|13718.19|13718.19|0
1646661850000|2022-03-07 14:04:10|13725.95|13725.95|13727.96|13727.96|13728.17|13728.17|13725.95|13725.95|0
1646661860000|2022-03-07 14:04:20|13728.78|13728.78|13736.54|13736.54|13736.54|13736.54|13728.78|13728.78|0
1646661870000|2022-03-07 14:04:30|13735.72|13735.72|13738.05|13738.05|13738.05|13738.05|13732.42|13732.42|0
1646661880000|2022-03-07 14:04:40|13736.62|13736.62|13726.94|13726.94|13736.62|13736.62|13726.94|13726.94|0
1646661890000|2022-03-07 14:04:50|13725.51|13725.51|13727.82|13727.82|13727.82|13727.82|13724.95|13724.95|0
1646661900000|2022-03-07 14:05:00|13728.74|13728.74|13733.06|13733.06|13735.93|13735.93|13728.74|13728.74|0
1646661910000|2022-03-07 14:05:10|13731.62|13731.62|13729.2|13729.2|13731.62|13731.62|13728.75|13728.75|0
1646661920000|2022-03-07 14:05:20|13728.38|13728.38|13722.92|13722.92|13728.38|13728.38|13722.92|13722.92|0
1646661930000|2022-03-07 14:05:30|13721.48|13721.48|13725.79|13725.79|13725.79|13725.79|13721.48|13721.48|0
1646661940000|2022-03-07 14:05:40|13727.22|13727.22|13730.29|13730.29|13730.29|13730.29|13727.22|13727.22|0
1646661950000|2022-03-07 14:05:50|13731.23|13731.23|13740.23|13740.23|13740.23|13740.23|13731.23|13731.23|0
1646661960000|2022-03-07 14:06:00|13740.03|13740.03|13744.85|13744.85|13744.85|13744.85|13740.03|13740.03|0
1646661970000|2022-03-07 14:06:10|13743.42|13743.42|13744.18|13744.18|13744.18|13744.18|13742.95|13742.95|0
1646661980000|2022-03-07 14:06:20|13744.38|13744.38|13749.9|13749.9|13751.83|13751.83|13744.38|13744.38|0
1646661990000|2022-03-07 14:06:30|13750.36|13750.36|13739.32|13739.32|13750.36|13750.36|13739.32|13739.32|0
1646662000000|2022-03-07 14:06:40|13738.5|13738.5|13739.2|13739.2|13740.14|13740.14|13738.5|13738.5|0
1646662010000|2022-03-07 14:06:50|13738.38|13738.38|13738.38|13738.38|13738.38|13738.38|13738.38|13738.38|0
1646662020000|2022-03-07 14:07:00|13741.73|13741.73|13739.61|13739.61|13742.14|13742.14|13738.79|13738.79|0
1646662030000|2022-03-07 14:07:10|13738.67|13738.67|13741.61|13741.61|13741.61|13741.61|13738.67|13738.67|0
1646662040000|2022-03-07 14:07:20|13740.7|13740.7|13741.52|13741.52|13741.52|13741.52|13739.88|13739.88|0
1646662050000|2022-03-07 14:07:30|13742.46|13742.46|13749.68|13749.68|13751.91|13751.91|13742.46|13742.46|0
1646662060000|2022-03-07 14:07:40|13749.12|13749.12|13752.86|13752.86|13752.86|13752.86|13748|13748|0
1646662070000|2022-03-07 14:07:50|13752.4|13752.4|13751.98|13751.98|13755.15|13755.15|13751.98|13751.98|0
1646662080000|2022-03-07 14:08:00|13758.12|13758.12|13760.35|13760.35|13760.35|13760.35|13758.12|13758.12|0
1646662090000|2022-03-07 14:08:10|13761.72|13761.72|13769.27|13769.27|13769.27|13769.27|13761.72|13761.72|0
1646662100000|2022-03-07 14:08:20|13769.47|13769.47|13773.07|13773.07|13773.07|13773.07|13769.38|13769.38|0
1646662110000|2022-03-07 14:08:30|13770.42|13770.42|13768.37|13768.37|13770.42|13770.42|13768.37|13768.37|0
1646662120000|2022-03-07 14:08:40|13768.93|13768.93|13768.93|13768.93|13768.93|13768.93|13768.93|13768.93|0
1646662130000|2022-03-07 14:08:50|13768.46|13768.46|13769.48|13769.48|13769.48|13769.48|13768.46|13768.46|0
1646662140000|2022-03-07 14:09:00|13768.66|13768.66|13767.48|13767.48|13769.33|13769.33|13767.48|13767.48|0
1646662150000|2022-03-07 14:09:10|13769.93|13769.93|13769.93|13769.93|13769.93|13769.93|13769.93|13769.93|0
1646662170000|2022-03-07 14:09:30|13770.85|13770.85|13770.85|13770.85|13770.85|13770.85|13770.85|13770.85|0
1646662190000|2022-03-07 14:09:50|13769.9|13769.9|13770.72|13770.72|13770.72|13770.72|13769.45|13769.45|0
1646662200000|2022-03-07 14:10:00|13774.24|13774.24|13775.21|13775.21|13775.53|13775.53|13774.09|13774.09|0
1646662210000|2022-03-07 14:10:10|13774.76|13774.76|13773.99|13773.99|13776.45|13776.45|13773.58|13773.58|0
1646662220000|2022-03-07 14:10:20|13773.05|13773.05|13763.17|13763.17|13773.05|13773.05|13763.17|13763.17|0
1646662230000|2022-03-07 14:10:30|13766.04|13766.04|13766.04|13766.04|13766.04|13766.04|13766.04|13766.04|0
1646662240000|2022-03-07 14:10:40|13763.17|13763.17|13760.48|13760.48|13764.72|13764.72|13760.48|13760.48|0
1646662250000|2022-03-07 14:10:50|13761.04|13761.04|13752.45|13752.45|13761.04|13761.04|13752.45|13752.45|0
1646662260000|2022-03-07 14:11:00|13754.08|13754.08|13752.65|13752.65|13754.08|13754.08|13752.65|13752.65|0
1646662270000|2022-03-07 14:11:10|13753.47|13753.47|13753.67|13753.67|13753.67|13753.67|13753.06|13753.06|0
1646662280000|2022-03-07 14:11:20|13754.7|13754.7|13755.51|13755.51|13755.51|13755.51|13754.7|13754.7|0
1646662290000|2022-03-07 14:11:30|13756.89|13756.89|13758.85|13758.85|13761.92|13761.92|13756.89|13756.89|0
1646662300000|2022-03-07 14:11:40|13759.67|13759.67|13760.93|13760.93|13760.93|13760.93|13759.67|13759.67|0
1646662310000|2022-03-07 14:11:50|13759.3|13759.3|13759.3|13759.3|13759.3|13759.3|13759.3|13759.3|0
1646662330000|2022-03-07 14:12:10|13758.4|13758.4|13758.4|13758.4|13758.4|13758.4|13758.4|13758.4|0
1646662350000|2022-03-07 14:12:30|13755.63|13755.63|13752.76|13752.76|13755.63|13755.63|13752.76|13752.76|0
1646662360000|2022-03-07 14:12:40|13753.32|13753.32|13753.99|13753.99|13754.2|13754.2|13749.9|13749.9|0
1646662380000|2022-03-07 14:13:00|13752.32|13752.32|13752.32|13752.32|13752.32|13752.32|13752.32|13752.32|0
1646662390000|2022-03-07 14:13:10|13751.85|13751.85|13744.7|13744.7|13751.85|13751.85|13744.7|13744.7|0
1646662400000|2022-03-07 14:13:20|13743.78|13743.78|13738.66|13738.66|13743.78|13743.78|13738.66|13738.66|0
1646662410000|2022-03-07 14:13:30|13738.25|13738.25|13738.25|13738.25|13738.25|13738.25|13738.25|13738.25|0
1646662420000|2022-03-07 14:13:40|13739.67|13739.67|13739.67|13739.67|13739.67|13739.67|13739.67|13739.67|0
1646662430000|2022-03-07 14:13:50|13740.08|13740.08|13739.18|13739.18|13740.08|13740.08|13739.18|13739.18|0
1646662440000|2022-03-07 14:14:00|13746.08|13746.08|13749.43|13749.43|13749.43|13749.43|13746.08|13746.08|0
1646662450000|2022-03-07 14:14:10|13750.22|13750.22|13749.61|13749.61|13751.04|13751.04|13749.61|13749.61|0
1646662470000|2022-03-07 14:14:30|13750.42|13750.42|13746.43|13746.43|13751.78|13751.78|13746.43|13746.43|0
1646662490000|2022-03-07 14:14:50|13745.43|13745.43|13745.43|13745.43|13745.43|13745.43|13745.43|13745.43|0
1646662500000|2022-03-07 14:15:00|13747.07|13747.07|13747.07|13747.07|13747.07|13747.07|13747.07|13747.07|0
1646662510000|2022-03-07 14:15:10|13745.43|13745.43|13735.9|13735.9|13745.43|13745.43|13735.9|13735.9|0
1646662520000|2022-03-07 14:15:20|13732.63|13732.63|13726.8|13726.8|13732.63|13732.63|13726.8|13726.8|0
1646662530000|2022-03-07 14:15:30|13727.62|13727.62|13733.91|13733.91|13733.91|13733.91|13727.62|13727.62|0
1646662540000|2022-03-07 14:15:40|13734.83|13734.83|13734.83|13734.83|13734.83|13734.83|13734.83|13734.83|0
1646662550000|2022-03-07 14:15:50|13736.02|13736.02|13737.85|13737.85|13737.85|13737.85|13736.02|13736.02|0
1646662570000|2022-03-07 14:16:10|13738.05|13738.05|13738.05|13738.05|13738.05|13738.05|13738.05|13738.05|0
1646662590000|2022-03-07 14:16:30|13738.86|13738.86|13749.2|13749.2|13749.2|13749.2|13738.86|13738.86|0
1646662600000|2022-03-07 14:16:40|13749|13749|13749.55|13749.55|13749.55|13749.55|13749|13749|0
1646662610000|2022-03-07 14:16:50|13751.23|13751.23|13751.23|13751.23|13751.23|13751.23|13751.23|13751.23|0
1646662620000|2022-03-07 14:17:00|13750.29|13750.29|13748.85|13748.85|13750.29|13750.29|13748.85|13748.85|0
1646662640000|2022-03-07 14:17:20|13748.03|13748.03|13748.03|13748.03|13748.03|13748.03|13748.03|13748.03|0
1646662650000|2022-03-07 14:17:30|13746.36|13746.36|13733.94|13733.94|13746.36|13746.36|13733.94|13733.94|0
1646662660000|2022-03-07 14:17:40|13734.14|13734.14|13728.97|13728.97|13734.59|13734.59|13728.97|13728.97|0
1646662680000|2022-03-07 14:18:00|13728.56|13728.56|13730.61|13730.61|13730.61|13730.61|13727.74|13727.74|0
1646662690000|2022-03-07 14:18:10|13729.69|13729.69|13728.4|13728.4|13729.69|13729.69|13728.4|13728.4|0
1646662700000|2022-03-07 14:18:20|13725.95|13725.95|13725.95|13725.95|13725.95|13725.95|13725.95|13725.95|0
1646662710000|2022-03-07 14:18:30|13725.13|13725.13|13721.24|13721.24|13725.13|13725.13|13721.24|13721.24|0
1646662720000|2022-03-07 14:18:40|13719.35|13719.35|13715.67|13715.67|13719.35|13719.35|13715.67|13715.67|0
1646662730000|2022-03-07 14:18:50|13714.75|13714.75|13713.84|13713.84|13714.75|13714.75|13713.84|13713.84|0
1646662750000|2022-03-07 14:19:10|13714.95|13714.95|13716.71|13716.71|13716.71|13716.71|13714.95|13714.95|0
1646662760000|2022-03-07 14:19:20|13717.63|13717.63|13726.5|13726.5|13726.5|13726.5|13717.63|13717.63|0
1646662770000|2022-03-07 14:19:30|13727.06|13727.06|13727.06|13727.06|13727.06|13727.06|13727.06|13727.06|0
1646662790000|2022-03-07 14:19:50|13728.17|13728.17|13729.52|13729.52|13729.52|13729.52|13728.17|13728.17|0
1646662800000|2022-03-07 14:20:00|13730.64|13730.64|13735.96|13735.96|13735.96|13735.96|13730.64|13730.64|0
1646662810000|2022-03-07 14:20:10|13737.07|13737.07|13736.83|13736.83|13737.39|13737.39|13736.83|13736.83|0
1646662850000|2022-03-07 14:20:50|13735.2|13735.2|13736.83|13736.83|13736.83|13736.83|13733.56|13733.56|0
1646662860000|2022-03-07 14:21:00|13735.19|13735.19|13734.46|13734.46|13735.19|13735.19|13734.2|13734.2|0
1646662870000|2022-03-07 14:21:10|13733.34|13733.34|13723.22|13723.22|13733.34|13733.34|13722.4|13722.4|0
1646662880000|2022-03-07 14:21:20|13724.03|13724.03|13733.91|13733.91|13733.91|13733.91|13724.03|13724.03|0
1646662890000|2022-03-07 14:21:30|13732.91|13732.91|13732.91|13732.91|13732.91|13732.91|13732.91|13732.91|0
1646662920000|2022-03-07 14:22:00|13734.55|13734.55|13734.55|13734.55|13734.55|13734.55|13734.55|13734.55|0
1646662930000|2022-03-07 14:22:10|13735.11|13735.11|13741.06|13741.06|13741.06|13741.06|13735.11|13735.11|0
1646662940000|2022-03-07 14:22:20|13741.26|13741.26|13741.26|13741.26|13741.26|13741.26|13741.26|13741.26|0
1646662950000|2022-03-07 14:22:30|13740.85|13740.85|13740.85|13740.85|13740.85|13740.85|13740.85|13740.85|0
1646662970000|2022-03-07 14:22:50|13740.03|13740.03|13740.03|13740.03|13740.03|13740.03|13740.03|13740.03|0
1646662990000|2022-03-07 14:23:10|13741.02|13741.02|13745.26|13745.26|13745.26|13745.26|13741.02|13741.02|0
1646663000000|2022-03-07 14:23:20|13745.72|13745.72|13745.72|13745.72|13745.72|13745.72|13745.72|13745.72|0
1646663010000|2022-03-07 14:23:30|13745.13|13745.13|13746.23|13746.23|13746.23|13746.23|13744.21|13744.21|0
1646663020000|2022-03-07 14:23:40|13746.43|13746.43|13747.32|13747.32|13748.31|13748.31|13746.43|13746.43|0
1646663030000|2022-03-07 14:23:50|13746.86|13746.86|13746.86|13746.86|13746.86|13746.86|13746.86|13746.86|0
1646663040000|2022-03-07 14:24:00|13746.3|13746.3|13745.09|13745.09|13747.44|13747.44|13744.57|13744.57|0
1646663050000|2022-03-07 14:24:10|13744.62|13744.62|13745.03|13745.03|13745.03|13745.03|13744.62|13744.62|0
1646663060000|2022-03-07 14:24:20|13743.36|13743.36|13743.36|13743.36|13743.36|13743.36|13742.54|13742.54|0
1646663070000|2022-03-07 14:24:30|13742.41|13742.41|13742.41|13742.41|13742.41|13742.41|13742.41|13742.41|0
1646663080000|2022-03-07 14:24:40|13743.53|13743.53|13745.46|13745.46|13745.46|13745.46|13743.53|13743.53|0
1646663090000|2022-03-07 14:24:50|13746.4|13746.4|13750.94|13750.94|13750.94|13750.94|13746.4|13746.4|0
1646663100000|2022-03-07 14:25:00|13752.05|13752.05|13752.05|13752.05|13752.05|13752.05|13752.05|13752.05|0
1646663110000|2022-03-07 14:25:10|13753.9|13753.9|13753.69|13753.69|13753.9|13753.9|13753.69|13753.69|0
1646663120000|2022-03-07 14:25:20|13753.23|13753.23|13752.11|13752.11|13753.23|13753.23|13752.11|13752.11|0
1646663130000|2022-03-07 14:25:30|13751.65|13751.65|13751.43|13751.43|13751.65|13751.65|13751.43|13751.43|0
1646663140000|2022-03-07 14:25:40|13751.99|13751.99|13751.99|13751.99|13751.99|13751.99|13751.99|13751.99|0
1646663150000|2022-03-07 14:25:50|13750.55|13750.55|13757.83|13757.83|13757.83|13757.83|13750.55|13750.55|0
1646663160000|2022-03-07 14:26:00|13758.39|13758.39|13759.29|13759.29|13759.76|13759.76|13757.88|13757.88|0
1646663170000|2022-03-07 14:26:10|13760.21|13760.21|13766.18|13766.18|13766.18|13766.18|13760.21|13760.21|0
1646663180000|2022-03-07 14:26:20|13765.77|13765.77|13766.59|13766.59|13766.59|13766.59|13765.77|13765.77|0
1646663190000|2022-03-07 14:26:30|13769.68|13769.68|13772.86|13772.86|13772.86|13772.86|13769.68|13769.68|0
1646663200000|2022-03-07 14:26:40|13773.27|13773.27|13777.85|13777.85|13777.85|13777.85|13772.81|13772.81|0
1646663210000|2022-03-07 14:26:50|13776.93|13776.93|13777.88|13777.88|13777.88|13777.88|13776.93|13776.93|0
1646663220000|2022-03-07 14:27:00|13776.93|13776.93|13778.27|13778.27|13778.27|13778.27|13775.53|13775.53|0
1646663250000|2022-03-07 14:27:30|13777.45|13777.45|13776.98|13776.98|13777.45|13777.45|13776.98|13776.98|0
1646663270000|2022-03-07 14:27:50|13776.07|13776.07|13775.92|13775.92|13776.74|13776.74|13775.92|13775.92|0
1646663280000|2022-03-07 14:28:00|13777.35|13777.35|13779.45|13779.45|13779.9|13779.9|13777.35|13777.35|0
1646663290000|2022-03-07 14:28:10|13776.36|13776.36|13775.5|13775.5|13777.73|13777.73|13773.72|13773.72|0
1646663300000|2022-03-07 14:28:20|13774.69|13774.69|13774.69|13774.69|13774.69|13774.69|13774.69|13774.69|0
1646663320000|2022-03-07 14:28:40|13774.21|13774.21|13775.85|13775.85|13775.85|13775.85|13774.21|13774.21|0
1646663330000|2022-03-07 14:28:50|13777.08|13777.08|13792.61|13792.61|13792.61|13792.61|13777.08|13777.08|0
1646663340000|2022-03-07 14:29:00|13790.47|13790.47|13789.61|13789.61|13790.47|13790.47|13788.17|13788.17|0
1646663350000|2022-03-07 14:29:10|13791.02|13791.02|13784.67|13784.67|13791.48|13791.48|13784.67|13784.67|0
1646663360000|2022-03-07 14:29:20|13783.85|13783.85|13785.4|13785.4|13785.4|13785.4|13782.03|13782.03|0
1646663370000|2022-03-07 14:29:30|13786.83|13786.83|13787.65|13787.65|13787.65|13787.65|13786.83|13786.83|0
1646663390000|2022-03-07 14:29:50|13786.83|13786.83|13785.19|13785.19|13787.09|13787.09|13785.19|13785.19|0
1646663400000|2022-03-07 14:30:00|13785.66|13785.66|13776.16|13776.16|13785.66|13785.66|13775.34|13775.34|0
1646663410000|2022-03-07 14:30:10|13775.36|13775.36|13773.73|13773.73|13775.36|13775.36|13773.73|13773.73|0
1646663420000|2022-03-07 14:30:20|13774.52|13774.52|13774.99|13774.99|13774.99|13774.99|13774.52|13774.52|0
1646663430000|2022-03-07 14:30:30|13775.19|13775.19|13775.59|13775.59|13775.59|13775.59|13774.16|13774.16|0
1646663440000|2022-03-07 14:30:40|13777.42|13777.42|13779.06|13779.06|13779.06|13779.06|13777.42|13777.42|0
1646663450000|2022-03-07 14:30:50|13777.62|13777.62|13777.16|13777.16|13777.62|13777.62|13777.16|13777.16|0
1646663460000|2022-03-07 14:31:00|13778.08|13778.08|13776.44|13776.44|13778.08|13778.08|13776.44|13776.44|0
1646663470000|2022-03-07 14:31:10|13776.67|13776.67|13773.81|13773.81|13777.12|13777.12|13773.81|13773.81|0
1646663480000|2022-03-07 14:31:20|13774.27|13774.27|13774.27|13774.27|13774.27|13774.27|13774.27|13774.27|0
1646663490000|2022-03-07 14:31:30|13775.9|13775.9|13773.2|13773.2|13775.9|13775.9|13772.73|13772.73|0
1646663500000|2022-03-07 14:31:40|13773.67|13773.67|13773.67|13773.67|13774.49|13774.49|13773.67|13773.67|0
1646663520000|2022-03-07 14:32:00|13773.27|13773.27|13773.27|13773.27|13773.27|13773.27|13773.27|13773.27|0
1646663530000|2022-03-07 14:32:10|13774.71|13774.71|13769.42|13769.42|13775.18|13775.18|13769.42|13769.42|0
1646663540000|2022-03-07 14:32:20|13769.23|13769.23|13762.75|13762.75|13769.23|13769.23|13761.32|13761.32|0
1646663550000|2022-03-07 14:32:30|13762.08|13762.08|13765.92|13765.92|13765.92|13765.92|13762.08|13762.08|0
1646663560000|2022-03-07 14:32:40|13766.74|13766.74|13770.43|13770.43|13770.43|13770.43|13766.74|13766.74|0
1646663580000|2022-03-07 14:33:00|13770.63|13770.63|13774.27|13774.27|13774.27|13774.27|13770.63|13770.63|0
1646663590000|2022-03-07 14:33:10|13773.45|13773.45|13761.41|13761.41|13775.09|13775.09|13761.41|13761.41|0
1646663600000|2022-03-07 14:33:20|13760.46|13760.46|13745.52|13745.52|13762.35|13762.35|13744.75|13744.75|0
1646663610000|2022-03-07 14:33:30|13744.11|13744.11|13735.26|13735.26|13745.52|13745.52|13731.9|13731.9|0
1646663620000|2022-03-07 14:33:40|13736.46|13736.46|13725.25|13725.25|13737.89|13737.89|13721.98|13721.98|0
1646663630000|2022-03-07 14:33:50|13723.36|13723.36|13717.15|13717.15|13725.25|13725.25|13716.68|13716.68|0
1646663640000|2022-03-07 14:34:00|13718.56|13718.56|13716.38|13716.38|13724.38|13724.38|13716.38|13716.38|0
1646663650000|2022-03-07 14:34:10|13715.47|13715.47|13702.71|13702.71|13715.47|13715.47|13702.71|13702.71|0
1646663660000|2022-03-07 14:34:20|13700.88|13700.88|13682.13|13682.13|13700.88|13700.88|13680.3|13680.3|0
1646663670000|2022-03-07 14:34:30|13680.3|13680.3|13680.76|13680.76|13686.87|13686.87|13678.88|13678.88|0
1646663680000|2022-03-07 14:34:40|13681.57|13681.57|13682.39|13682.39|13682.49|13682.49|13681.57|13681.57|0
1646663690000|2022-03-07 14:34:50|13679.75|13679.75|13681.96|13681.96|13681.96|13681.96|13677.28|13677.28|0
1646663700000|2022-03-07 14:35:00|13682.9|13682.9|13685.82|13685.82|13686.24|13686.24|13681.22|13681.22|0
1646663710000|2022-03-07 14:35:10|13684.38|13684.38|13677.04|13677.04|13685.2|13685.2|13677.04|13677.04|0
1646663720000|2022-03-07 14:35:20|13677.95|13677.95|13679.79|13679.79|13679.79|13679.79|13677.95|13677.95|0
1646663730000|2022-03-07 14:35:30|13679.99|13679.99|13682.23|13682.23|13684.29|13684.29|13679.36|13679.36|0
1646663740000|2022-03-07 14:35:40|13683.65|13683.65|13683.65|13683.65|13683.65|13683.65|13683.65|13683.65|0
1646663760000|2022-03-07 14:36:00|13682.01|13682.01|13681.19|13681.19|13682.01|13682.01|13681.19|13681.19|0
1646663770000|2022-03-07 14:36:10|13680.38|13680.38|13675.26|13675.26|13680.38|13680.38|13675.26|13675.26|0
1646663780000|2022-03-07 14:36:20|13674.8|13674.8|13681.95|13681.95|13681.95|13681.95|13674.4|13674.4|0
1646663790000|2022-03-07 14:36:30|13682.86|13682.86|13682.86|13682.86|13682.86|13682.86|13682.86|13682.86|0
1646663800000|2022-03-07 14:36:40|13684.3|13684.3|13684.3|13684.3|13684.3|13684.3|13684.3|13684.3|0
1646663810000|2022-03-07 14:36:50|13682.86|13682.86|13682.85|13682.85|13682.86|13682.86|13681.43|13681.43|0
1646663820000|2022-03-07 14:37:00|13682.64|13682.64|13692.15|13692.15|13692.15|13692.15|13682.64|13682.64|0
1646663830000|2022-03-07 14:37:10|13692.56|13692.56|13695.63|13695.63|13695.63|13695.63|13692.56|13692.56|0
1646663840000|2022-03-07 14:37:20|13694.82|13694.82|13695.29|13695.29|13695.29|13695.29|13694.82|13694.82|0
1646663850000|2022-03-07 14:37:30|13697.12|13697.12|13704.71|13704.71|13704.71|13704.71|13697.12|13697.12|0
1646663860000|2022-03-07 14:37:40|13703.28|13703.28|13702.01|13702.01|13703.28|13703.28|13702.01|13702.01|0
1646663870000|2022-03-07 14:37:50|13701.07|13701.07|13692.14|13692.14|13701.07|13701.07|13691.23|13691.23|0
1646663880000|2022-03-07 14:38:00|13692.96|13692.96|13694.08|13694.08|13694.63|13694.63|13692.96|13692.96|0
1646663890000|2022-03-07 14:38:10|13696.43|13696.43|13704.93|13704.93|13704.93|13704.93|13696.43|13696.43|0
1646663900000|2022-03-07 14:38:20|13705.85|13705.85|13705.03|13705.03|13705.85|13705.85|13705.03|13705.03|0
1646663920000|2022-03-07 14:38:40|13704.21|13704.21|13712.39|13712.39|13713.31|13713.31|13701.05|13701.05|0
1646663930000|2022-03-07 14:38:50|13714.13|13714.13|13716.35|13716.35|13718.6|13718.6|13714.13|13714.13|0
1646663940000|2022-03-07 14:39:00|13714.92|13714.92|13710.34|13710.34|13714.92|13714.92|13710.34|13710.34|0
1646663950000|2022-03-07 14:39:10|13710.81|13710.81|13710.81|13710.81|13710.81|13710.81|13710.81|13710.81|0
1646663960000|2022-03-07 14:39:20|13712.45|13712.45|13728.98|13728.98|13728.98|13728.98|13712.45|13712.45|0
1646663970000|2022-03-07 14:39:30|13729.92|13729.92|13733.03|13733.03|13733.03|13733.03|13729.92|13729.92|0
1646663980000|2022-03-07 14:39:40|13736.02|13736.02|13742.2|13742.2|13742.2|13742.2|13736.02|13736.02|0
1646663990000|2022-03-07 14:39:50|13743.83|13743.83|13744.31|13744.31|13744.31|13744.31|13743.83|13743.83|0
1646664000000|2022-03-07 14:40:00|13743.83|13743.83|13743.83|13743.83|13743.83|13743.83|13743.83|13743.83|0
1646664010000|2022-03-07 14:40:10|13747.49|13747.49|13745.66|13745.66|13747.49|13747.49|13745.66|13745.66|0
1646664020000|2022-03-07 14:40:20|13747.1|13747.1|13745.26|13745.26|13748.01|13748.01|13745.26|13745.26|0
1646664030000|2022-03-07 14:40:30|13742.9|13742.9|13742.04|13742.04|13744.31|13744.31|13741.1|13741.1|0
1646664060000|2022-03-07 14:41:00|13742.96|13742.96|13747.11|13747.11|13747.11|13747.11|13742.96|13742.96|0
1646664070000|2022-03-07 14:41:10|13746.65|13746.65|13748.89|13748.89|13748.89|13748.89|13746.65|13746.65|0
1646664080000|2022-03-07 14:41:20|13749.83|13749.83|13746.78|13746.78|13749.83|13749.83|13746.78|13746.78|0
1646664090000|2022-03-07 14:41:30|13746.32|13746.32|13730.05|13730.05|13746.32|13746.32|13730.05|13730.05|0
1646664100000|2022-03-07 14:41:40|13728.64|13728.64|13728.88|13728.88|13729.69|13729.69|13728.64|13728.64|0
1646664110000|2022-03-07 14:41:50|13729.82|13729.82|13728.9|13728.9|13729.82|13729.82|13728.9|13728.9|0
1646664120000|2022-03-07 14:42:00|13728.71|13728.71|13726.06|13726.06|13728.71|13728.71|13726.06|13726.06|0
1646664130000|2022-03-07 14:42:10|13725.14|13725.14|13731.77|13731.77|13735.46|13735.46|13725.14|13725.14|0
1646664140000|2022-03-07 14:42:20|13730.34|13730.34|13725.2|13725.2|13730.34|13730.34|13725.2|13725.2|0
1646664150000|2022-03-07 14:42:30|13725.67|13725.67|13725.11|13725.11|13725.67|13725.67|13725.11|13725.11|0
1646664160000|2022-03-07 14:42:40|13724.19|13724.19|13723.74|13723.74|13724.19|13724.19|13723.74|13723.74|0
1646664170000|2022-03-07 14:42:50|13722.79|13722.79|13724.94|13724.94|13724.94|13724.94|13722.24|13722.24|0
1646664180000|2022-03-07 14:43:00|13723.99|13723.99|13724.45|13724.45|13724.45|13724.45|13723.99|13723.99|0
1646664190000|2022-03-07 14:43:10|13726.09|13726.09|13726.09|13726.09|13726.09|13726.09|13726.09|13726.09|0
1646664200000|2022-03-07 14:43:20|13728.83|13728.83|13728.83|13728.83|13728.83|13728.83|13728.83|13728.83|0
1646664210000|2022-03-07 14:43:30|13729.65|13729.65|13730.21|13730.21|13730.21|13730.21|13729.65|13729.65|0
1646664220000|2022-03-07 14:43:40|13729.29|13729.29|13729.29|13729.29|13729.29|13729.29|13729.29|13729.29|0
1646664240000|2022-03-07 14:44:00|13727.62|13727.62|13727.62|13727.62|13727.62|13727.62|13727.62|13727.62|0
1646664250000|2022-03-07 14:44:10|13725.71|13725.71|13712.27|13712.27|13726.44|13726.44|13712.27|13712.27|0
1646664260000|2022-03-07 14:44:20|13711.67|13711.67|13717.84|13717.84|13717.84|13717.84|13710.21|13710.21|0
1646664270000|2022-03-07 14:44:30|13718.44|13718.44|13725.11|13725.11|13728.45|13728.45|13718.44|13718.44|0
1646664290000|2022-03-07 14:44:50|13724.2|13724.2|13711.01|13711.01|13724.2|13724.2|13711.01|13711.01|0
1646664300000|2022-03-07 14:45:00|13710.55|13710.55|13712.18|13712.18|13712.58|13712.58|13710.55|13710.55|0
1646664310000|2022-03-07 14:45:10|13712.78|13712.78|13719.61|13719.61|13719.61|13719.61|13712.78|13712.78|0
1646664320000|2022-03-07 14:45:20|13720.43|13720.43|13725.93|13725.93|13726.75|13726.75|13720.43|13720.43|0
1646664330000|2022-03-07 14:45:30|13728.38|13728.38|13731.14|13731.14|13731.14|13731.14|13728.38|13728.38|0
1646664350000|2022-03-07 14:45:50|13730.19|13730.19|13729.3|13729.3|13731.63|13731.63|13728.36|13728.36|0
1646664360000|2022-03-07 14:46:00|13730.12|13730.12|13728.23|13728.23|13730.12|13730.12|13728.23|13728.23|0
1646664370000|2022-03-07 14:46:10|13725.17|13725.17|13719.78|13719.78|13725.17|13725.17|13719.78|13719.78|0
1646664380000|2022-03-07 14:46:20|13721.61|13721.61|13718.61|13718.61|13721.61|13721.61|13718.61|13718.61|0
1646664390000|2022-03-07 14:46:30|13719.07|13719.07|13719.07|13719.07|13719.07|13719.07|13719.07|13719.07|0
1646664400000|2022-03-07 14:46:40|13716.32|13716.32|13714.59|13714.59|13716.32|13716.32|13714.59|13714.59|0
1646664410000|2022-03-07 14:46:50|13717.46|13717.46|13714.29|13714.29|13717.46|13717.46|13714.29|13714.29|0
1646664420000|2022-03-07 14:47:00|13713.7|13713.7|13706.43|13706.43|13713.7|13713.7|13706.43|13706.43|0
1646664430000|2022-03-07 14:47:10|13706.9|13706.9|13705.27|13705.27|13706.9|13706.9|13705.27|13705.27|0
1646664440000|2022-03-07 14:47:20|13704.35|13704.35|13704.45|13704.45|13705.27|13705.27|13704.35|13704.35|0
1646664450000|2022-03-07 14:47:30|13703.01|13703.01|13692.14|13692.14|13703.01|13703.01|13692.14|13692.14|0
1646664460000|2022-03-07 14:47:40|13694.89|13694.89|13694.89|13694.89|13694.89|13694.89|13694.89|13694.89|0
1646664470000|2022-03-07 14:47:50|13693.06|13693.06|13687.74|13687.74|13693.06|13693.06|13687.74|13687.74|0
1646664480000|2022-03-07 14:48:00|13686.8|13686.8|13677.28|13677.28|13686.8|13686.8|13677.28|13677.28|0
1646664490000|2022-03-07 14:48:10|13680.15|13680.15|13683.56|13683.56|13683.76|13683.76|13680.15|13680.15|0
1646664500000|2022-03-07 14:48:20|13684.47|13684.47|13684.94|13684.94|13684.94|13684.94|13684.47|13684.47|0
1646664510000|2022-03-07 14:48:30|13685.89|13685.89|13703.31|13703.31|13703.31|13703.31|13685.41|13685.41|0
1646664520000|2022-03-07 14:48:40|13704.94|13704.94|13705.56|13705.56|13706.38|13706.38|13704.94|13704.94|0
1646664530000|2022-03-07 14:48:50|13706.38|13706.38|13708.21|13708.21|13708.21|13708.21|13706.38|13706.38|0
1646664540000|2022-03-07 14:49:00|13708.8|13708.8|13704.91|13704.91|13708.8|13708.8|13700.86|13700.86|0
1646664550000|2022-03-07 14:49:10|13706.34|13706.34|13711.87|13711.87|13711.87|13711.87|13706.34|13706.34|0
1646664560000|2022-03-07 14:49:20|13713.51|13713.51|13704.22|13704.22|13713.51|13713.51|13704.22|13704.22|0
1646664570000|2022-03-07 14:49:30|13702.4|13702.4|13694.85|13694.85|13702.4|13702.4|13694.85|13694.85|0
1646664580000|2022-03-07 14:49:40|13693.91|13693.91|13693.91|13693.91|13693.91|13693.91|13693.91|13693.91|0
1646664600000|2022-03-07 14:50:00|13693.94|13693.94|13696.52|13696.52|13696.61|13696.61|13693.53|13693.53|0
1646664610000|2022-03-07 14:50:10|13697.43|13697.43|13699.16|13699.16|13699.16|13699.16|13697.43|13697.43|0
1646664620000|2022-03-07 14:50:20|13702.59|13702.59|13715.79|13715.79|13716.26|13716.26|13702.59|13702.59|0
1646664630000|2022-03-07 14:50:30|13716.35|13716.35|13721.89|13721.89|13721.89|13721.89|13716.35|13716.35|0
1646664640000|2022-03-07 14:50:40|13723.77|13723.77|13729.72|13729.72|13729.72|13729.72|13723.77|13723.77|0
1646664650000|2022-03-07 14:50:50|13731|13731|13731.97|13731.97|13733.7|13733.7|13731|13731|0
1646664660000|2022-03-07 14:51:00|13733.36|13733.36|13733.98|13733.98|13734.79|13734.79|13732.54|13732.54|0
1646664670000|2022-03-07 14:51:10|13735.41|13735.41|13736.23|13736.23|13737.05|13737.05|13735.41|13735.41|0
1646664680000|2022-03-07 14:51:20|13735.41|13735.41|13734.47|13734.47|13735.41|13735.41|13734|13734|0
1646664690000|2022-03-07 14:51:30|13735.03|13735.03|13736.26|13736.26|13736.26|13736.26|13733.39|13733.39|0
1646664700000|2022-03-07 14:51:40|13737.2|13737.2|13744.62|13744.62|13744.62|13744.62|13737.2|13737.2|0
1646664710000|2022-03-07 14:51:50|13745.56|13745.56|13757.23|13757.23|13757.23|13757.23|13745.56|13745.56|0
1646664720000|2022-03-07 14:52:00|13758.82|13758.82|13761.3|13761.3|13761.3|13761.3|13758.82|13758.82|0
1646664730000|2022-03-07 14:52:10|13762.73|13762.73|13768.54|13768.54|13768.54|13768.54|13762.73|13762.73|0
1646664740000|2022-03-07 14:52:20|13768.94|13768.94|13772.38|13772.38|13772.38|13772.38|13768.94|13768.94|0
1646664750000|2022-03-07 14:52:30|13773.82|13773.82|13776.69|13776.69|13776.69|13776.69|13773.82|13773.82|0
1646664760000|2022-03-07 14:52:40|13774.24|13774.24|13774.24|13774.24|13774.24|13774.24|13774.24|13774.24|0
1646664770000|2022-03-07 14:52:50|13775.15|13775.15|13782.75|13782.75|13782.75|13782.75|13774.42|13774.42|0
1646664780000|2022-03-07 14:53:00|13781.81|13781.81|13777.33|13777.33|13781.81|13781.81|13777.33|13777.33|0
1646664790000|2022-03-07 14:53:10|13776.21|13776.21|13772.55|13772.55|13776.21|13776.21|13772.55|13772.55|0
1646664800000|2022-03-07 14:53:20|13771.46|13771.46|13769.58|13769.58|13771.46|13771.46|13769.58|13769.58|0
1646664810000|2022-03-07 14:53:30|13770.05|13770.05|13774.22|13774.22|13774.22|13774.22|13770.05|13770.05|0
1646664820000|2022-03-07 14:53:40|13775.04|13775.04|13775.04|13775.04|13775.04|13775.04|13775.04|13775.04|0
1646664830000|2022-03-07 14:53:50|13776.87|13776.87|13779.47|13779.47|13779.47|13779.47|13776.87|13776.87|0
1646664840000|2022-03-07 14:54:00|13779.7|13779.7|13781.46|13781.46|13781.46|13781.46|13779.7|13779.7|0
1646664850000|2022-03-07 14:54:10|13782.37|13782.37|13782.37|13782.37|13782.37|13782.37|13782.37|13782.37|0
1646664860000|2022-03-07 14:54:20|13781.9|13781.9|13784.49|13784.49|13784.49|13784.49|13780.51|13780.51|0
1646664870000|2022-03-07 14:54:30|13786.79|13786.79|13791.63|13791.63|13792.45|13792.45|13786.79|13786.79|0
1646664900000|2022-03-07 14:55:00|13792.55|13792.55|13790.55|13790.55|13792.55|13792.55|13790.2|13790.2|0
1646664910000|2022-03-07 14:55:10|13789.73|13789.73|13792.22|13792.22|13792.42|13792.42|13788.92|13788.92|0
1646664920000|2022-03-07 14:55:20|13792.7|13792.7|13792.7|13792.7|13792.7|13792.7|13792.7|13792.7|0
1646664930000|2022-03-07 14:55:30|13793.81|13793.81|13804.26|13804.26|13804.26|13804.26|13793.81|13793.81|0
1646664940000|2022-03-07 14:55:40|13805.68|13805.68|13805.68|13805.68|13805.68|13805.68|13805.68|13805.68|0
1646664950000|2022-03-07 14:55:50|13808.42|13808.42|13813.46|13813.46|13813.46|13813.46|13808.42|13808.42|0
1646664960000|2022-03-07 14:56:00|13812.64|13812.64|13814.08|13814.08|13814.08|13814.08|13812.64|13812.64|0
1646664970000|2022-03-07 14:56:10|13814.63|13814.63|13809.96|13809.96|13814.63|13814.63|13809.96|13809.96|0
1646664980000|2022-03-07 14:56:20|13811.95|13811.95|13811.95|13811.95|13811.95|13811.95|13811.95|13811.95|0
1646664990000|2022-03-07 14:56:30|13812.89|13812.89|13812.89|13812.89|13812.89|13812.89|13812.89|13812.89|0
1646665000000|2022-03-07 14:56:40|13811.95|13811.95|13811.95|13811.95|13811.95|13811.95|13811.95|13811.95|0
1646665020000|2022-03-07 14:57:00|13812.04|13812.04|13801.75|13801.75|13812.04|13812.04|13801.75|13801.75|0
1646665030000|2022-03-07 14:57:10|13801.28|13801.28|13800.32|13800.32|13801.28|13801.28|13799.53|13799.53|0
1646665040000|2022-03-07 14:57:20|13799.93|13799.93|13799.67|13799.67|13799.93|13799.93|13798.29|13798.29|0
1646665050000|2022-03-07 14:57:30|13801.1|13801.1|13802.86|13802.86|13803.77|13803.77|13801.1|13801.1|0
1646665060000|2022-03-07 14:57:40|13801.23|13801.23|13789.75|13789.75|13801.23|13801.23|13789.75|13789.75|0
1646665070000|2022-03-07 14:57:50|13788.11|13788.11|13789.75|13789.75|13789.75|13789.75|13788.11|13788.11|0
1646665080000|2022-03-07 14:58:00|13788.8|13788.8|13790.22|13790.22|13790.22|13790.22|13786.35|13786.35|0
1646665090000|2022-03-07 14:58:10|13792.77|13792.77|13789.34|13789.34|13792.77|13792.77|13789.34|13789.34|0
1646665100000|2022-03-07 14:58:20|13790.26|13790.26|13792.9|13792.9|13792.9|13792.9|13790.26|13790.26|0
1646665110000|2022-03-07 14:58:30|13791.27|13791.27|13788.24|13788.24|13793.03|13793.03|13787.33|13787.33|0
1646665120000|2022-03-07 14:58:40|13788.8|13788.8|13793.42|13793.42|13794.24|13794.24|13788.8|13788.8|0
1646665130000|2022-03-07 14:58:50|13794.24|13794.24|13790.75|13790.75|13795.67|13795.67|13790.75|13790.75|0
1646665140000|2022-03-07 14:59:00|13789.83|13789.83|13789.83|13789.83|13789.83|13789.83|13789.83|13789.83|0
1646665150000|2022-03-07 14:59:10|13788|13788|13787.54|13787.54|13788|13788|13787.54|13787.54|0
1646665160000|2022-03-07 14:59:20|13786.6|13786.6|13772.22|13772.22|13786.6|13786.6|13771.05|13771.05|0
1646665170000|2022-03-07 14:59:30|13771.74|13771.74|13772.14|13772.14|13772.14|13772.14|13771.74|13771.74|0
1646665180000|2022-03-07 14:59:40|13771.32|13771.32|13771.07|13771.07|13771.84|13771.84|13769.91|13769.91|0
1646665190000|2022-03-07 14:59:50|13770.88|13770.88|13764.74|13764.74|13770.88|13770.88|13764.74|13764.74|0
1646665200000|2022-03-07 15:00:00|13763.63|13763.63|13757.61|13757.61|13763.63|13763.63|13757.61|13757.61|0
1646665210000|2022-03-07 15:00:10|13760.47|13760.47|13771.42|13771.42|13771.42|13771.42|13760.47|13760.47|0
1646665220000|2022-03-07 15:00:20|13769.59|13769.59|13768.68|13768.68|13769.59|13769.59|13768.21|13768.21|0
1646665230000|2022-03-07 15:00:30|13767.86|13767.86|13767.27|13767.27|13767.86|13767.86|13767.27|13767.27|0
1646665240000|2022-03-07 15:00:40|13766.35|13766.35|13765.95|13765.95|13766.35|13766.35|13765.95|13765.95|0
1646665250000|2022-03-07 15:00:50|13765.4|13765.4|13765.4|13765.4|13765.4|13765.4|13765.4|13765.4|0
1646665260000|2022-03-07 15:01:00|13764.45|13764.45|13764.02|13764.02|13765.37|13765.37|13764.02|13764.02|0
1646665270000|2022-03-07 15:01:10|13763.2|13763.2|13763.2|13763.2|13763.2|13763.2|13763.2|13763.2|0
1646665280000|2022-03-07 15:01:20|13761.56|13761.56|13750.59|13750.59|13761.56|13761.56|13750.59|13750.59|0
1646665290000|2022-03-07 15:01:30|13749.64|13749.64|13747.82|13747.82|13749.64|13749.64|13747.82|13747.82|0
1646665300000|2022-03-07 15:01:40|13748.29|13748.29|13747.82|13747.82|13748.29|13748.29|13747.82|13747.82|0
1646665320000|2022-03-07 15:02:00|13750.64|13750.64|13751.24|13751.24|13752.05|13752.05|13750.64|13750.64|0
1646665330000|2022-03-07 15:02:10|13750.42|13750.42|13749.86|13749.86|13750.42|13750.42|13749.86|13749.86|0
1646665340000|2022-03-07 15:02:20|13750.33|13750.33|13756.82|13756.82|13757.53|13757.53|13750.33|13750.33|0
1646665350000|2022-03-07 15:02:30|13757.76|13757.76|13757.76|13757.76|13757.76|13757.76|13757.76|13757.76|0
1646665360000|2022-03-07 15:02:40|13758.16|13758.16|13760.39|13760.39|13764.69|13764.69|13758.16|13758.16|0
1646665370000|2022-03-07 15:02:50|13763.18|13763.18|13762.62|13762.62|13763.18|13763.18|13762.62|13762.62|0
1646665380000|2022-03-07 15:03:00|13764.45|13764.45|13767.68|13767.68|13768.42|13768.42|13764.45|13764.45|0
1646665390000|2022-03-07 15:03:10|13768.24|13768.24|13765.74|13765.74|13768.24|13768.24|13765.74|13765.74|0
1646665400000|2022-03-07 15:03:20|13765.27|13765.27|13764.16|13764.16|13765.27|13765.27|13764.16|13764.16|0
1646665410000|2022-03-07 15:03:30|13762.52|13762.52|13761.61|13761.61|13762.52|13762.52|13760.79|13760.79|0
1646665420000|2022-03-07 15:03:40|13762.72|13762.72|13766.31|13766.31|13766.31|13766.31|13762.72|13762.72|0
1646665430000|2022-03-07 15:03:50|13764.9|13764.9|13764.43|13764.43|13764.9|13764.9|13764.43|13764.43|0
1646665440000|2022-03-07 15:04:00|13762.6|13762.6|13763.54|13763.54|13763.54|13763.54|13762.6|13762.6|0
1646665450000|2022-03-07 15:04:10|13764.36|13764.36|13763.44|13763.44|13764.36|13764.36|13763.44|13763.44|0
1646665460000|2022-03-07 15:04:20|13764.36|13764.36|13769.04|13769.04|13769.04|13769.04|13764.36|13764.36|0
1646665470000|2022-03-07 15:04:30|13765.7|13765.7|13762.19|13762.19|13765.7|13765.7|13761.69|13761.69|0
1646665480000|2022-03-07 15:04:40|13765.06|13765.06|13779.16|13779.16|13779.16|13779.16|13765.06|13765.06|0
1646665490000|2022-03-07 15:04:50|13779.83|13779.83|13782.17|13782.17|13784.03|13784.03|13779.83|13779.83|0
1646665500000|2022-03-07 15:05:00|13782.99|13782.99|13782.64|13782.64|13782.99|13782.99|13782.17|13782.17|0
1646665510000|2022-03-07 15:05:10|13782.85|13782.85|13785.4|13785.4|13785.4|13785.4|13782.85|13782.85|0
1646665520000|2022-03-07 15:05:20|13786.59|13786.59|13794.49|13794.49|13795.31|13795.31|13786.59|13786.59|0
1646665530000|2022-03-07 15:05:30|13795.43|13795.43|13795.43|13795.43|13795.43|13795.43|13795.43|13795.43|0
1646665540000|2022-03-07 15:05:40|13795.9|13795.9|13794.79|13794.79|13795.9|13795.9|13794.79|13794.79|0
1646665550000|2022-03-07 15:05:50|13792.11|13792.11|13790.48|13790.48|13792.11|13792.11|13790.48|13790.48|0
1646665570000|2022-03-07 15:06:10|13791.29|13791.29|13797.28|13797.28|13797.28|13797.28|13791.29|13791.29|0
1646665580000|2022-03-07 15:06:20|13798.1|13798.1|13795.23|13795.23|13798.1|13798.1|13795.23|13795.23|0
1646665590000|2022-03-07 15:06:30|13794.76|13794.76|13788.95|13788.95|13794.76|13794.76|13788.95|13788.95|0
1646665600000|2022-03-07 15:06:40|13790.78|13790.78|13790.78|13790.78|13790.78|13790.78|13790.78|13790.78|0
1646665610000|2022-03-07 15:06:50|13791.17|13791.17|13790.97|13790.97|13791.17|13791.17|13790.97|13790.97|0
1646665620000|2022-03-07 15:07:00|13790.78|13790.78|13787.29|13787.29|13790.78|13790.78|13786.47|13786.47|0
1646665630000|2022-03-07 15:07:10|13788.2|13788.2|13796.48|13796.48|13796.48|13796.48|13788.2|13788.2|0
1646665640000|2022-03-07 15:07:20|13796.94|13796.94|13789.68|13789.68|13796.94|13796.94|13789.68|13789.68|0
1646665650000|2022-03-07 15:07:30|13788.24|13788.24|13780.97|13780.97|13788.24|13788.24|13780.97|13780.97|0
1646665660000|2022-03-07 15:07:40|13780.5|13780.5|13780.5|13780.5|13780.5|13780.5|13780.5|13780.5|0
1646665670000|2022-03-07 15:07:50|13781.89|13781.89|13780.77|13780.77|13781.89|13781.89|13780.77|13780.77|0
1646665680000|2022-03-07 15:08:00|13778.87|13778.87|13776.51|13776.51|13778.87|13778.87|13776.51|13776.51|0
1646665690000|2022-03-07 15:08:10|13775.59|13775.59|13778.12|13778.12|13778.12|13778.12|13775.59|13775.59|0
1646665700000|2022-03-07 15:08:20|13777.72|13777.72|13777.56|13777.56|13777.92|13777.92|13777.36|13777.36|0
1646665710000|2022-03-07 15:08:30|13778.03|13778.03|13778.5|13778.5|13778.5|13778.5|13778.03|13778.03|0
1646665730000|2022-03-07 15:08:50|13774.26|13774.26|13770.87|13770.87|13774.26|13774.26|13770.72|13770.72|0
1646665740000|2022-03-07 15:09:00|13771.06|13771.06|13767.95|13767.95|13771.06|13771.06|13767.95|13767.95|0
1646665750000|2022-03-07 15:09:10|13766.83|13766.83|13767.27|13767.27|13767.27|13767.27|13765.84|13765.84|0
1646665760000|2022-03-07 15:09:20|13766.71|13766.71|13746.6|13746.6|13766.71|13766.71|13746.6|13746.6|0
1646665770000|2022-03-07 15:09:30|13748.48|13748.48|13748.48|13748.48|13748.95|13748.95|13748.48|13748.48|0
1646665780000|2022-03-07 15:09:40|13747.11|13747.11|13747.11|13747.11|13747.11|13747.11|13747.11|13747.11|0
1646665790000|2022-03-07 15:09:50|13748.23|13748.23|13741.31|13741.31|13748.23|13748.23|13741.31|13741.31|0
1646665800000|2022-03-07 15:10:00|13741.78|13741.78|13736.89|13736.89|13741.78|13741.78|13736.89|13736.89|0
1646665810000|2022-03-07 15:10:10|13741.2|13741.2|13751.51|13751.51|13751.96|13751.96|13741.2|13741.2|0
1646665820000|2022-03-07 15:10:20|13751.29|13751.29|13749.36|13749.36|13751.84|13751.84|13749.36|13749.36|0
1646665830000|2022-03-07 15:10:30|13749.14|13749.14|13747.23|13747.23|13749.14|13749.14|13747.23|13747.23|0
1646665840000|2022-03-07 15:10:40|13745.6|13745.6|13746.08|13746.08|13746.08|13746.08|13745.14|13745.14|0
1646665850000|2022-03-07 15:10:50|13744.41|13744.41|13744.41|13744.41|13744.41|13744.41|13744.41|13744.41|0
1646665860000|2022-03-07 15:11:00|13743.94|13743.94|13741.14|13741.14|13746.81|13746.81|13738.84|13738.84|0
1646665870000|2022-03-07 15:11:10|13743.59|13743.59|13743.71|13743.71|13744.53|13744.53|13743.59|13743.59|0
1646665880000|2022-03-07 15:11:20|13745.07|13745.07|13742.52|13742.52|13745.07|13745.07|13742.52|13742.52|0
1646665890000|2022-03-07 15:11:30|13741.6|13741.6|13736.73|13736.73|13742.07|13742.07|13736.73|13736.73|0
1646665900000|2022-03-07 15:11:40|13736.26|13736.26|13736.7|13736.7|13737.17|13737.17|13736.26|13736.26|0
1646665910000|2022-03-07 15:11:50|13735.29|13735.29|13720.58|13720.58|13735.29|13735.29|13719.15|13719.15|0
1646665920000|2022-03-07 15:12:00|13717.72|13717.72|13706.73|13706.73|13717.72|13717.72|13706.73|13706.73|0
1646665930000|2022-03-07 15:12:10|13705.3|13705.3|13694.81|13694.81|13705.77|13705.77|13694.81|13694.81|0
1646665940000|2022-03-07 15:12:20|13693.89|13693.89|13693.89|13693.89|13694.41|13694.41|13692.98|13692.98|0
1646665950000|2022-03-07 15:12:30|13692.06|13692.06|13687.07|13687.07|13692.06|13692.06|13686.6|13686.6|0
1646665960000|2022-03-07 15:12:40|13686.6|13686.6|13680.3|13680.3|13686.6|13686.6|13680.3|13680.3|0
1646665970000|2022-03-07 15:12:50|13678.86|13678.86|13679.68|13679.68|13679.68|13679.68|13678.86|13678.86|0
1646665980000|2022-03-07 15:13:00|13678.27|13678.27|13660.94|13660.94|13678.27|13678.27|13660.94|13660.94|0
1646665990000|2022-03-07 15:13:10|13660.47|13660.47|13672.95|13672.95|13676.96|13676.96|13658.98|13658.98|0
1646666000000|2022-03-07 15:13:20|13676.41|13676.41|13690.28|13690.28|13693.73|13693.73|13676.41|13676.41|0
1646666010000|2022-03-07 15:13:30|13689.37|13689.37|13675.43|13675.43|13689.37|13689.37|13675.43|13675.43|0
1646666020000|2022-03-07 15:13:40|13673.6|13673.6|13664.59|13664.59|13673.6|13673.6|13664.59|13664.59|0
1646666030000|2022-03-07 15:13:50|13664.12|13664.12|13658|13658|13664.12|13664.12|13657.21|13657.21|0
1646666040000|2022-03-07 15:14:00|13657.81|13657.81|13655.1|13655.1|13662.56|13662.56|13654.7|13654.7|0
1646666050000|2022-03-07 15:14:10|13655.69|13655.69|13650.45|13650.45|13655.69|13655.69|13650.45|13650.45|0
1646666060000|2022-03-07 15:14:20|13651.27|13651.27|13652.61|13652.61|13655.16|13655.16|13651.27|13651.27|0
1646666070000|2022-03-07 15:14:30|13652.01|13652.01|13643.9|13643.9|13652.01|13652.01|13643.9|13643.9|0
1646666080000|2022-03-07 15:14:40|13642.96|13642.96|13637.75|13637.75|13642.96|13642.96|13637.75|13637.75|0
1646666100000|2022-03-07 15:15:00|13639.19|13639.19|13639.19|13639.19|13639.19|13639.19|13639.19|13639.19|0
1646666110000|2022-03-07 15:15:10|13640.6|13640.6|13653.45|13653.45|13657.13|13657.13|13640.6|13640.6|0
1646666120000|2022-03-07 15:15:20|13654.88|13654.88|13661.16|13661.16|13661.16|13661.16|13651.72|13651.72|0
1646666130000|2022-03-07 15:15:30|13660.35|13660.35|13660.52|13660.52|13660.52|13660.52|13657.06|13657.06|0
1646666140000|2022-03-07 15:15:40|13661|13661|13657.04|13657.04|13661|13661|13657.04|13657.04|0
1646666150000|2022-03-07 15:15:50|13658.45|13658.45|13658.45|13658.45|13658.45|13658.45|13658.45|13658.45|0
1646666160000|2022-03-07 15:16:00|13657.51|13657.51|13664.26|13664.26|13664.26|13664.26|13657.51|13657.51|0
1646666170000|2022-03-07 15:16:10|13662.83|13662.83|13662.51|13662.51|13662.83|13662.83|13661.39|13661.39|0
1646666180000|2022-03-07 15:16:20|13661.59|13661.59|13658.25|13658.25|13661.59|13661.59|13658.25|13658.25|0
1646666200000|2022-03-07 15:16:40|13661.12|13661.12|13661.32|13661.32|13661.32|13661.32|13661.12|13661.12|0
1646666210000|2022-03-07 15:16:50|13661.79|13661.79|13659.02|13659.02|13661.79|13661.79|13659.02|13659.02|0
1646666220000|2022-03-07 15:17:00|13658.43|13658.43|13660.26|13660.26|13660.26|13660.26|13658.43|13658.43|0
1646666230000|2022-03-07 15:17:10|13660.7|13660.7|13644.62|13644.62|13660.7|13660.7|13644.62|13644.62|0
1646666240000|2022-03-07 15:17:20|13644.84|13644.84|13642.98|13642.98|13644.84|13644.84|13642.98|13642.98|0
1646666250000|2022-03-07 15:17:30|13645.02|13645.02|13651.03|13651.03|13651.03|13651.03|13645.02|13645.02|0
1646666260000|2022-03-07 15:17:40|13651.5|13651.5|13667.86|13667.86|13667.86|13667.86|13651.5|13651.5|0
1646666270000|2022-03-07 15:17:50|13670.31|13670.31|13668.99|13668.99|13670.78|13670.78|13667.62|13667.62|0
1646666280000|2022-03-07 15:18:00|13670.43|13670.43|13668.15|13668.15|13670.43|13670.43|13666.32|13666.32|0
1646666290000|2022-03-07 15:18:10|13667.59|13667.59|13663.51|13663.51|13667.59|13667.59|13663.51|13663.51|0
1646666300000|2022-03-07 15:18:20|13663.05|13663.05|13662.11|13662.11|13663.05|13663.05|13662.11|13662.11|0
1646666310000|2022-03-07 15:18:30|13657.41|13657.41|13657.41|13657.41|13657.41|13657.41|13657.41|13657.41|0
1646666320000|2022-03-07 15:18:40|13658.01|13658.01|13657.41|13657.41|13658.01|13658.01|13656.59|13656.59|0
1646666330000|2022-03-07 15:18:50|13657.61|13657.61|13660.5|13660.5|13660.5|13660.5|13655.82|13655.82|0
1646666340000|2022-03-07 15:19:00|13661.41|13661.41|13661.36|13661.36|13662.86|13662.86|13660.81|13660.81|0
1646666350000|2022-03-07 15:19:10|13663|13663|13662.78|13662.78|13664.54|13664.54|13661.27|13661.27|0
1646666370000|2022-03-07 15:19:30|13661.14|13661.14|13652.39|13652.39|13661.14|13661.14|13652.39|13652.39|0
1646666380000|2022-03-07 15:19:40|13650.14|13650.14|13647.89|13647.89|13650.14|13650.14|13647.89|13647.89|0
1646666390000|2022-03-07 15:19:50|13647.1|13647.1|13642.64|13642.64|13647.1|13647.1|13642.32|13642.32|0
1646666400000|2022-03-07 15:20:00|13645.38|13645.38|13642.12|13642.12|13645.38|13645.38|13641.2|13641.2|0
1646666410000|2022-03-07 15:20:10|13641.66|13641.66|13641.66|13641.66|13641.66|13641.66|13641.66|13641.66|0
1646666420000|2022-03-07 15:20:20|13640.75|13640.75|13642.26|13642.26|13643.89|13643.89|13640.75|13640.75|0
1646666430000|2022-03-07 15:20:30|13647.68|13647.68|13657.44|13657.44|13664.52|13664.52|13647.68|13647.68|0
1646666440000|2022-03-07 15:20:40|13656.97|13656.97|13656.97|13656.97|13656.97|13656.97|13656.06|13656.06|0
1646666450000|2022-03-07 15:20:50|13656.06|13656.06|13657.79|13657.79|13657.79|13657.79|13656.06|13656.06|0
1646666460000|2022-03-07 15:21:00|13657.57|13657.57|13653.36|13653.36|13658.48|13658.48|13653.36|13653.36|0
1646666470000|2022-03-07 15:21:10|13649.79|13649.79|13642.91|13642.91|13649.79|13649.79|13642.91|13642.91|0
1646666480000|2022-03-07 15:21:20|13641.48|13641.48|13640.19|13640.19|13641.48|13641.48|13640.19|13640.19|0
1646666490000|2022-03-07 15:21:30|13639.27|13639.27|13641.65|13641.65|13641.65|13641.65|13637.07|13637.07|0
1646666500000|2022-03-07 15:21:40|13642.13|13642.13|13641.72|13641.72|13642.6|13642.6|13641.72|13641.72|0
1646666510000|2022-03-07 15:21:50|13642.2|13642.2|13647.12|13647.12|13647.12|13647.12|13641.38|13641.38|0
1646666520000|2022-03-07 15:22:00|13647.59|13647.59|13647.91|13647.91|13649.02|13649.02|13644.72|13644.72|0
1646666530000|2022-03-07 15:22:10|13647.43|13647.43|13646.2|13646.2|13647.43|13647.43|13641.92|13641.92|0
1646666540000|2022-03-07 15:22:20|13647.02|13647.02|13651.62|13651.62|13651.62|13651.62|13647.02|13647.02|0
1646666550000|2022-03-07 15:22:30|13651.15|13651.15|13643.62|13643.62|13651.15|13651.15|13640.2|13640.2|0
1646666560000|2022-03-07 15:22:40|13641.74|13641.74|13646.02|13646.02|13646.02|13646.02|13641.74|13641.74|0
1646666570000|2022-03-07 15:22:50|13646.94|13646.94|13644.76|13644.76|13648.7|13648.7|13644.76|13644.76|0
1646666580000|2022-03-07 15:23:00|13645.88|13645.88|13647.51|13647.51|13647.51|13647.51|13645.88|13645.88|0
1646666590000|2022-03-07 15:23:10|13647.96|13647.96|13658.88|13658.88|13658.88|13658.88|13647.24|13647.24|0
1646666600000|2022-03-07 15:23:20|13656.53|13656.53|13656.31|13656.31|13657.6|13657.6|13654.42|13654.42|0
1646666610000|2022-03-07 15:23:30|13655.39|13655.39|13642.29|13642.29|13655.39|13655.39|13642.29|13642.29|0
1646666620000|2022-03-07 15:23:40|13641.82|13641.82|13641.82|13641.82|13641.82|13641.82|13641.82|13641.82|0
1646666630000|2022-03-07 15:23:50|13639.62|13639.62|13635.85|13635.85|13640.02|13640.02|13635.85|13635.85|0
1646666640000|2022-03-07 15:24:00|13636.67|13636.67|13627.45|13627.45|13636.67|13636.67|13627.45|13627.45|0
1646666650000|2022-03-07 15:24:10|13626.51|13626.51|13620.84|13620.84|13626.51|13626.51|13619.9|13619.9|0
1646666660000|2022-03-07 15:24:20|13623.71|13623.71|13622.71|13622.71|13630.4|13630.4|13622.71|13622.71|0
1646666670000|2022-03-07 15:24:30|13620.88|13620.88|13619.93|13619.93|13620.88|13620.88|13619.93|13619.93|0
1646666680000|2022-03-07 15:24:40|13618.5|13618.5|13621.96|13621.96|13621.96|13621.96|13618.5|13618.5|0
1646666690000|2022-03-07 15:24:50|13620.85|13620.85|13620.29|13620.29|13620.85|13620.85|13619.48|13619.48|0
1646666700000|2022-03-07 15:25:00|13619.3|13619.3|13618.46|13618.46|13620.21|13620.21|13615.41|13615.41|0
1646666710000|2022-03-07 15:25:10|13619.9|13619.9|13622.74|13622.74|13623.65|13623.65|13617.69|13617.69|0
1646666720000|2022-03-07 15:25:20|13622.28|13622.28|13621.61|13621.61|13622.28|13622.28|13621.61|13621.61|0
1646666730000|2022-03-07 15:25:30|13621.41|13621.41|13611.92|13611.92|13621.41|13621.41|13611.92|13611.92|0
1646666740000|2022-03-07 15:25:40|13612.39|13612.39|13615.78|13615.78|13615.78|13615.78|13611.57|13611.57|0
1646666750000|2022-03-07 15:25:50|13616.33|13616.33|13628.6|13628.6|13629.37|13629.37|13616.33|13616.33|0
1646666760000|2022-03-07 15:26:00|13627.79|13627.79|13643.25|13643.25|13643.25|13643.25|13627.79|13627.79|0
1646666770000|2022-03-07 15:26:10|13642.78|13642.78|13632.14|13632.14|13642.78|13642.78|13632.14|13632.14|0
1646666780000|2022-03-07 15:26:20|13633.05|13633.05|13634.49|13634.49|13635.92|13635.92|13633.05|13633.05|0
1646666790000|2022-03-07 15:26:30|13636.12|13636.12|13632.66|13632.66|13636.12|13636.12|13631.22|13631.22|0
1646666800000|2022-03-07 15:26:40|13631.22|13631.22|13632.45|13632.45|13634.13|13634.13|13629.55|13629.55|0
1646666810000|2022-03-07 15:26:50|13633.26|13633.26|13631.85|13631.85|13633.26|13633.26|13631.85|13631.85|0
1646666820000|2022-03-07 15:27:00|13632.32|13632.32|13628.46|13628.46|13632.32|13632.32|13628.46|13628.46|0
1646666830000|2022-03-07 15:27:10|13629.05|13629.05|13635.57|13635.57|13636.04|13636.04|13629.05|13629.05|0
1646666840000|2022-03-07 15:27:20|13636.48|13636.48|13636.48|13636.48|13636.48|13636.48|13636.48|13636.48|0
1646666850000|2022-03-07 15:27:30|13637.3|13637.3|13635.88|13635.88|13637.3|13637.3|13635.88|13635.88|0
1646666870000|2022-03-07 15:27:50|13636.8|13636.8|13636.8|13636.8|13636.8|13636.8|13636.8|13636.8|0
1646666880000|2022-03-07 15:28:00|13638.23|13638.23|13635.78|13635.78|13638.23|13638.23|13635.59|13635.59|0
1646666900000|2022-03-07 15:28:20|13637.22|13637.22|13639.26|13639.26|13642.25|13642.25|13637.22|13637.22|0
1646666910000|2022-03-07 15:28:30|13637.83|13637.83|13634.16|13634.16|13637.83|13637.83|13634.16|13634.16|0
1646666920000|2022-03-07 15:28:40|13635.08|13635.08|13632.13|13632.13|13635.6|13635.6|13632.13|13632.13|0
1646666930000|2022-03-07 15:28:50|13630.85|13630.85|13615.23|13615.23|13630.85|13630.85|13615.23|13615.23|0
1646666940000|2022-03-07 15:29:00|13618.5|13618.5|13620.85|13620.85|13621.67|13621.67|13618.5|13618.5|0
1646666950000|2022-03-07 15:29:10|13620.03|13620.03|13616.84|13616.84|13620.03|13620.03|13615.21|13615.21|0
1646666960000|2022-03-07 15:29:20|13616.02|13616.02|13610.33|13610.33|13616.02|13616.02|13610.33|13610.33|0
1646666970000|2022-03-07 15:29:30|13609.52|13609.52|13609.52|13609.52|13609.52|13609.52|13609.52|13609.52|0
1646666980000|2022-03-07 15:29:40|13610.46|13610.46|13595.21|13595.21|13610.46|13610.46|13594.74|13594.74|0
1646666990000|2022-03-07 15:29:50|13594.74|13594.74|13589.78|13589.78|13594.74|13594.74|13589.78|13589.78|0
1646667000000|2022-03-07 15:30:00|13590.72|13590.72|13577.72|13577.72|13592.16|13592.16|13577.72|13577.72|0
1646667010000|2022-03-07 15:30:10|13577.16|13577.16|13593.7|13593.7|13594.17|13594.17|13577.16|13577.16|0
1646667020000|2022-03-07 15:30:20|13594.26|13594.26|13600.89|13600.89|13600.89|13600.89|13594.26|13594.26|0
1646667030000|2022-03-07 15:30:30|13600.67|13600.67|13600.67|13600.67|13600.67|13600.67|13600.67|13600.67|0
1646667040000|2022-03-07 15:30:40|13600.89|13600.89|13610.33|13610.33|13610.33|13610.33|13600.89|13600.89|0
1646667050000|2022-03-07 15:30:50|13611.15|13611.15|13608.88|13608.88|13613.94|13613.94|13608.88|13608.88|0
1646667060000|2022-03-07 15:31:00|13608.41|13608.41|13605.64|13605.64|13608.41|13608.41|13605.64|13605.64|0
1646667090000|2022-03-07 15:31:30|13607.47|13607.47|13600.28|13600.28|13607.47|13607.47|13600.28|13600.28|0
1646667100000|2022-03-07 15:31:40|13599.47|13599.47|13599.47|13599.47|13599.47|13599.47|13599.47|13599.47|0
1646667110000|2022-03-07 15:31:50|13598.65|13598.65|13594.61|13594.61|13598.65|13598.65|13594.61|13594.61|0
1646667120000|2022-03-07 15:32:00|13596.03|13596.03|13600.17|13600.17|13601.58|13601.58|13596.03|13596.03|0
1646667130000|2022-03-07 15:32:10|13600.99|13600.99|13600.01|13600.01|13600.99|13600.99|13599.31|13599.31|0
1646667140000|2022-03-07 15:32:20|13601.89|13601.89|13602.8|13602.8|13602.8|13602.8|13601.89|13601.89|0
1646667160000|2022-03-07 15:32:40|13604|13604|13605.73|13605.73|13605.73|13605.73|13604|13604|0
1646667180000|2022-03-07 15:33:00|13606.65|13606.65|13630.88|13630.88|13630.88|13630.88|13606.65|13606.65|0
1646667190000|2022-03-07 15:33:10|13631.29|13631.29|13644.07|13644.07|13644.07|13644.07|13631.29|13631.29|0
1646667210000|2022-03-07 15:33:30|13641.79|13641.79|13650.51|13650.51|13650.51|13650.51|13641.79|13641.79|0
1646667220000|2022-03-07 15:33:40|13650.04|13650.04|13650.04|13650.04|13650.04|13650.04|13650.04|13650.04|0
1646667230000|2022-03-07 15:33:50|13648.6|13648.6|13638.43|13638.43|13648.6|13648.6|13638.43|13638.43|0
1646667240000|2022-03-07 15:34:00|13638.23|13638.23|13631.05|13631.05|13638.62|13638.62|13631.05|13631.05|0
1646667250000|2022-03-07 15:34:10|13630.58|13630.58|13630.58|13630.58|13630.58|13630.58|13630.58|13630.58|0
1646667270000|2022-03-07 15:34:30|13629.91|13629.91|13616.24|13616.24|13629.91|13629.91|13616.24|13616.24|0
1646667280000|2022-03-07 15:34:40|13615.85|13615.85|13615.4|13615.4|13615.85|13615.85|13615.4|13615.4|0
1646667290000|2022-03-07 15:34:50|13616.83|13616.83|13618.49|13618.49|13618.49|13618.49|13615.64|13615.64|0
1646667300000|2022-03-07 15:35:00|13616.86|13616.86|13616.91|13616.91|13617.85|13617.85|13616.86|13616.86|0
1646667310000|2022-03-07 15:35:10|13615.49|13615.49|13606.25|13606.25|13615.49|13615.49|13602.11|13602.11|0
1646667320000|2022-03-07 15:35:20|13605.43|13605.43|13617.78|13617.78|13617.78|13617.78|13605.43|13605.43|0
1646667330000|2022-03-07 15:35:30|13617.19|13617.19|13609.72|13609.72|13617.19|13617.19|13609.17|13609.17|0
1646667340000|2022-03-07 15:35:40|13610.67|13610.67|13613.12|13613.12|13613.12|13613.12|13610.67|13610.67|0
1646667350000|2022-03-07 15:35:50|13614.23|13614.23|13614.3|13614.3|13614.43|13614.43|13612.99|13612.99|0
1646667360000|2022-03-07 15:36:00|13613.91|13613.91|13612.84|13612.84|13613.91|13613.91|13612.44|13612.44|0
1646667370000|2022-03-07 15:36:10|13613.75|13613.75|13613.75|13613.75|13613.75|13613.75|13613.75|13613.75|0
1646667380000|2022-03-07 15:36:20|13614.35|13614.35|13614.35|13614.35|13614.35|13614.35|13614.35|13614.35|0
1646667390000|2022-03-07 15:36:30|13611.48|13611.48|13598.23|13598.23|13611.48|13611.48|13598.23|13598.23|0
1646667400000|2022-03-07 15:36:40|13597.29|13597.29|13591.69|13591.69|13597.29|13597.29|13591.69|13591.69|0
1646667410000|2022-03-07 15:36:50|13584.64|13584.64|13583.01|13583.01|13584.64|13584.64|13583.01|13583.01|0
1646667420000|2022-03-07 15:37:00|13582.53|13582.53|13579.86|13579.86|13582.53|13582.53|13577.75|13577.75|0
1646667430000|2022-03-07 15:37:10|13580.82|13580.82|13576.26|13576.26|13580.82|13580.82|13573.9|13573.9|0
1646667440000|2022-03-07 15:37:20|13572.99|13572.99|13571.33|13571.33|13572.99|13572.99|13571.33|13571.33|0
1646667460000|2022-03-07 15:37:40|13572.25|13572.25|13570.24|13570.24|13572.25|13572.25|13570.24|13570.24|0
1646667470000|2022-03-07 15:37:50|13571.88|13571.88|13579.85|13579.85|13581.49|13581.49|13571.02|13571.02|0
1646667480000|2022-03-07 15:38:00|13579.03|13579.03|13579.85|13579.85|13579.85|13579.85|13579.03|13579.03|0
1646667490000|2022-03-07 15:38:10|13580.65|13580.65|13580.65|13580.65|13580.65|13580.65|13580.65|13580.65|0
1646667500000|2022-03-07 15:38:20|13580.05|13580.05|13580.76|13580.76|13580.76|13580.76|13578.93|13578.93|0
1646667520000|2022-03-07 15:38:40|13579.95|13579.95|13579.95|13579.95|13579.95|13579.95|13579.95|13579.95|0
1646667530000|2022-03-07 15:38:50|13580.42|13580.42|13579.97|13579.97|13580.42|13580.42|13579.97|13579.97|0
1646667540000|2022-03-07 15:39:00|13586.01|13586.01|13586.36|13586.36|13586.56|13586.56|13586.01|13586.01|0
1646667550000|2022-03-07 15:39:10|13587.8|13587.8|13599.07|13599.07|13599.27|13599.27|13587.8|13587.8|0
1646667560000|2022-03-07 15:39:20|13599.63|13599.63|13606.07|13606.07|13611.19|13611.19|13599.63|13599.63|0
1646667570000|2022-03-07 15:39:30|13605.16|13605.16|13605.93|13605.93|13605.93|13605.93|13605.14|13605.14|0
1646667580000|2022-03-07 15:39:40|13605.46|13605.46|13600.95|13600.95|13605.46|13605.46|13600.95|13600.95|0
1646667590000|2022-03-07 15:39:50|13598.13|13598.13|13587.14|13587.14|13600.59|13600.59|13587.14|13587.14|0
1646667600000|2022-03-07 15:40:00|13586.35|13586.35|13585.71|13585.71|13586.35|13586.35|13580.75|13580.75|0
1646667610000|2022-03-07 15:40:10|13586.11|13586.11|13585.04|13585.04|13586.11|13586.11|13585.04|13585.04|0
1646667630000|2022-03-07 15:40:30|13584.23|13584.23|13584.23|13584.23|13584.23|13584.23|13584.23|13584.23|0
1646667640000|2022-03-07 15:40:40|13585.04|13585.04|13594.08|13594.08|13594.08|13594.08|13585.04|13585.04|0
1646667650000|2022-03-07 15:40:50|13594.64|13594.64|13601.91|13601.91|13601.91|13601.91|13594.64|13594.64|0
1646667660000|2022-03-07 15:41:00|13602.31|13602.31|13601.09|13601.09|13602.31|13602.31|13601.09|13601.09|0
1646667670000|2022-03-07 15:41:10|13601.89|13601.89|13601.89|13601.89|13601.89|13601.89|13601.89|13601.89|0
1646667680000|2022-03-07 15:41:20|13603.72|13603.72|13603.72|13603.72|13603.72|13603.72|13603.72|13603.72|0
1646667690000|2022-03-07 15:41:30|13604.66|13604.66|13604.66|13604.66|13604.66|13604.66|13604.66|13604.66|0
1646667700000|2022-03-07 15:41:40|13603.84|13603.84|13591.2|13591.2|13603.84|13603.84|13591.2|13591.2|0
1646667710000|2022-03-07 15:41:50|13590.29|13590.29|13580.79|13580.79|13590.29|13590.29|13580.79|13580.79|0
1646667720000|2022-03-07 15:42:00|13580.32|13580.32|13578.87|13578.87|13580.32|13580.32|13576.76|13576.76|0
1646667730000|2022-03-07 15:42:10|13579.81|13579.81|13585.33|13585.33|13588.07|13588.07|13579.81|13579.81|0
1646667740000|2022-03-07 15:42:20|13580.1|13580.1|13576.76|13576.76|13580.1|13580.1|13576.76|13576.76|0
1646667750000|2022-03-07 15:42:30|13577.68|13577.68|13578.49|13578.49|13578.49|13578.49|13577.68|13577.68|0
1646667760000|2022-03-07 15:42:40|13579.88|13579.88|13579.88|13579.88|13579.88|13579.88|13579.88|13579.88|0
1646667770000|2022-03-07 15:42:50|13578.97|13578.97|13579.52|13579.52|13579.52|13579.52|13578.97|13578.97|0
1646667780000|2022-03-07 15:43:00|13580.34|13580.34|13580.34|13580.34|13580.34|13580.34|13580.34|13580.34|0
1646667790000|2022-03-07 15:43:10|13581.78|13581.78|13583.39|13583.39|13583.39|13583.39|13581.78|13581.78|0
1646667800000|2022-03-07 15:43:20|13583.95|13583.95|13593.52|13593.52|13593.52|13593.52|13583.95|13583.95|0
1646667810000|2022-03-07 15:43:30|13594.51|13594.51|13593.69|13593.69|13596.15|13596.15|13593.69|13593.69|0
1646667820000|2022-03-07 15:43:40|13593.28|13593.28|13593.28|13593.28|13593.28|13593.28|13593.28|13593.28|0
1646667840000|2022-03-07 15:44:00|13594.18|13594.18|13593.25|13593.25|13595|13595|13593.25|13593.25|0
1646667850000|2022-03-07 15:44:10|13594.68|13594.68|13597.43|13597.43|13597.43|13597.43|13594.68|13594.68|0
1646667860000|2022-03-07 15:44:20|13597.99|13597.99|13594.82|13594.82|13597.99|13597.99|13594.82|13594.82|0
1646667870000|2022-03-07 15:44:30|13595.64|13595.64|13592|13592|13597.27|13597.27|13592|13592|0
1646667880000|2022-03-07 15:44:40|13590.57|13590.57|13590.57|13590.57|13590.57|13590.57|13590.57|13590.57|0
1646667890000|2022-03-07 15:44:50|13592|13592|13601.14|13601.14|13601.14|13601.14|13592|13592|0
1646667900000|2022-03-07 15:45:00|13600.94|13600.94|13598.74|13598.74|13600.94|13600.94|13598.74|13598.74|0
1646667910000|2022-03-07 15:45:10|13597.92|13597.92|13591.21|13591.21|13597.92|13597.92|13591.21|13591.21|0
1646667920000|2022-03-07 15:45:20|13594.64|13594.64|13601.53|13601.53|13603.09|13603.09|13594.64|13594.64|0
1646667930000|2022-03-07 15:45:30|13600.71|13600.71|13600.73|13600.73|13600.73|13600.73|13600.71|13600.71|0
1646667970000|2022-03-07 15:46:10|13599.91|13599.91|13592.75|13592.75|13599.91|13599.91|13592.75|13592.75|0
1646667980000|2022-03-07 15:46:20|13593.35|13593.35|13593.01|13593.01|13593.81|13593.81|13593.01|13593.01|0
1646667990000|2022-03-07 15:46:30|13591.9|13591.9|13580.22|13580.22|13591.9|13591.9|13579.75|13579.75|0
1646668000000|2022-03-07 15:46:40|13579.42|13579.42|13565.69|13565.69|13579.42|13579.42|13565.22|13565.22|0
1646668010000|2022-03-07 15:46:50|13563.41|13563.41|13558.19|13558.19|13563.41|13563.41|13557.71|13557.71|0
1646668020000|2022-03-07 15:47:00|13558.64|13558.64|13558.84|13558.84|13558.84|13558.84|13557.7|13557.7|0
1646668030000|2022-03-07 15:47:10|13557.08|13557.08|13554.62|13554.62|13557.08|13557.08|13552.73|13552.73|0
1646668040000|2022-03-07 15:47:20|13553.18|13553.18|13549.23|13549.23|13553.18|13553.18|13543.79|13543.79|0
1646668050000|2022-03-07 15:47:30|13549.7|13549.7|13546.93|13546.93|13552.65|13552.65|13546.93|13546.93|0
1646668060000|2022-03-07 15:47:40|13548.76|13548.76|13548.76|13548.76|13548.76|13548.76|13548.76|13548.76|0
1646668070000|2022-03-07 15:47:50|13549.21|13549.21|13561.16|13561.16|13561.16|13561.16|13549.21|13549.21|0
1646668080000|2022-03-07 15:48:00|13560.95|13560.95|13558.18|13558.18|13561.16|13561.16|13557.24|13557.24|0
1646668090000|2022-03-07 15:48:10|13557.73|13557.73|13557.73|13557.73|13557.73|13557.73|13557.73|13557.73|0
1646668100000|2022-03-07 15:48:20|13558.18|13558.18|13557.42|13557.42|13559.92|13559.92|13557.42|13557.42|0
1646668110000|2022-03-07 15:48:30|13557.86|13557.86|13558.09|13558.09|13558.09|13558.09|13557.86|13557.86|0
1646668120000|2022-03-07 15:48:40|13558.31|13558.31|13558.31|13558.31|13558.31|13558.31|13558.31|13558.31|0
1646668130000|2022-03-07 15:48:50|13557.91|13557.91|13556.78|13556.78|13557.91|13557.91|13556.78|13556.78|0
1646668140000|2022-03-07 15:49:00|13554.53|13554.53|13546.84|13546.84|13554.53|13554.53|13546.24|13546.24|0
1646668150000|2022-03-07 15:49:10|13547.43|13547.43|13547.43|13547.43|13547.43|13547.43|13546.49|13546.49|0
1646668160000|2022-03-07 15:49:20|13546.96|13546.96|13546.96|13546.96|13547.9|13547.9|13546.49|13546.49|0
1646668170000|2022-03-07 15:49:30|13547.88|13547.88|13548.53|13548.53|13548.53|13548.53|13547.88|13547.88|0
1646668180000|2022-03-07 15:49:40|13549.01|13549.01|13558.79|13558.79|13558.79|13558.79|13549.01|13549.01|0
1646668190000|2022-03-07 15:49:50|13559.46|13559.46|13559.46|13559.46|13559.46|13559.46|13559.46|13559.46|0
1646668200000|2022-03-07 15:50:00|13557.58|13557.58|13549.82|13549.82|13557.58|13557.58|13548.49|13548.49|0
1646668210000|2022-03-07 15:50:10|13551.23|13551.23|13546.2|13546.2|13554.29|13554.29|13546.2|13546.2|0
1646668230000|2022-03-07 15:50:30|13549.98|13549.98|13547.88|13547.88|13551.27|13551.27|13543.67|13543.67|0
1646668240000|2022-03-07 15:50:40|13548.82|13548.82|13551.69|13551.69|13551.69|13551.69|13548.82|13548.82|0
1646668250000|2022-03-07 15:50:50|13552.11|13552.11|13549.23|13549.23|13552.11|13552.11|13547.61|13547.61|0
1646668260000|2022-03-07 15:51:00|13550.34|13550.34|13547.45|13547.45|13550.34|13550.34|13547.45|13547.45|0
1646668270000|2022-03-07 15:51:10|13548.26|13548.26|13546.04|13546.04|13549.9|13549.9|13546.01|13546.01|0
1646668280000|2022-03-07 15:51:20|13543.69|13543.69|13544.71|13544.71|13544.71|13544.71|13543.28|13543.28|0
1646668290000|2022-03-07 15:51:30|13545.17|13545.17|13544.35|13544.35|13545.17|13545.17|13544.35|13544.35|0
1646668300000|2022-03-07 15:51:40|13543.88|13543.88|13540.31|13540.31|13544.03|13544.03|13539.72|13539.72|0
1646668310000|2022-03-07 15:51:50|13539.86|13539.86|13544.73|13544.73|13544.73|13544.73|13539.86|13539.86|0
1646668320000|2022-03-07 15:52:00|13544.93|13544.93|13547.48|13547.48|13547.48|13547.48|13543.17|13543.17|0
1646668330000|2022-03-07 15:52:10|13549.11|13549.11|13552.63|13552.63|13552.63|13552.63|13549.11|13549.11|0
1646668340000|2022-03-07 15:52:20|13553.57|13553.57|13554.56|13554.56|13556.79|13556.79|13553.57|13553.57|0
1646668350000|2022-03-07 15:52:30|13554.08|13554.08|13550.1|13550.1|13554.08|13554.08|13550.1|13550.1|0
1646668370000|2022-03-07 15:52:50|13549.48|13549.48|13537.12|13537.12|13549.94|13549.94|13537.12|13537.12|0
1646668380000|2022-03-07 15:53:00|13536.33|13536.33|13532.5|13532.5|13536.33|13536.33|13531.58|13531.58|0
1646668390000|2022-03-07 15:53:10|13534.95|13534.95|13538.73|13538.73|13538.73|13538.73|13534.95|13534.95|0
1646668400000|2022-03-07 15:53:20|13537.82|13537.82|13532.87|13532.87|13538.29|13538.29|13530.52|13530.52|0
1646668410000|2022-03-07 15:53:30|13535.62|13535.62|13538.07|13538.07|13538.07|13538.07|13535.62|13535.62|0
1646668420000|2022-03-07 15:53:40|13536.24|13536.24|13537.47|13537.47|13537.47|13537.47|13534.61|13534.61|0
1646668430000|2022-03-07 15:53:50|13539.93|13539.93|13537.15|13537.15|13540.02|13540.02|13537.15|13537.15|0
1646668440000|2022-03-07 15:54:00|13536.36|13536.36|13534.87|13534.87|13536.36|13536.36|13533.88|13533.88|0
1646668450000|2022-03-07 15:54:10|13533.96|13533.96|13527.46|13527.46|13533.96|13533.96|13527.46|13527.46|0
1646668460000|2022-03-07 15:54:20|13526.99|13526.99|13522.73|13522.73|13528.82|13528.82|13522.73|13522.73|0
1646668470000|2022-03-07 15:54:30|13521.05|13521.05|13516.47|13516.47|13522.22|13522.22|13515.04|13515.04|0
1646668480000|2022-03-07 15:54:40|13517.41|13517.41|13515.51|13515.51|13517.41|13517.41|13515.51|13515.51|0
1646668490000|2022-03-07 15:54:50|13514.59|13514.59|13515.88|13515.88|13517.96|13517.96|13514.59|13514.59|0
1646668500000|2022-03-07 15:55:00|13516.82|13516.82|13513.53|13513.53|13516.82|13516.82|13513.53|13513.53|0
1646668510000|2022-03-07 15:55:10|13514.13|13514.13|13514.94|13514.94|13516.68|13516.68|13514.13|13514.13|0
1646668520000|2022-03-07 15:55:20|13514.47|13514.47|13514.44|13514.44|13514.47|13514.47|13511.7|13511.7|0
1646668540000|2022-03-07 15:55:40|13512.93|13512.93|13506.48|13506.48|13512.93|13512.93|13506.48|13506.48|0
1646668550000|2022-03-07 15:55:50|13507.29|13507.29|13513.56|13513.56|13513.56|13513.56|13507.29|13507.29|0
1646668560000|2022-03-07 15:56:00|13514.12|13514.12|13511.91|13511.91|13514.59|13514.59|13511.91|13511.91|0
1646668570000|2022-03-07 15:56:10|13512.12|13512.12|13513.96|13513.96|13513.96|13513.96|13512.12|13512.12|0
1646668580000|2022-03-07 15:56:20|13512.49|13512.49|13512.96|13512.96|13512.96|13512.96|13512.49|13512.49|0
1646668590000|2022-03-07 15:56:30|13508.24|13508.24|13510.29|13510.29|13510.29|13510.29|13507.42|13507.42|0
1646668600000|2022-03-07 15:56:40|13509.47|13509.47|13504.9|13504.9|13509.47|13509.47|13504.9|13504.9|0
1646668610000|2022-03-07 15:56:50|13505.72|13505.72|13516.15|13516.15|13516.15|13516.15|13505.72|13505.72|0
1646668620000|2022-03-07 15:57:00|13516.97|13516.97|13529.28|13529.28|13529.28|13529.28|13516.5|13516.5|0
1646668630000|2022-03-07 15:57:10|13530.59|13530.59|13535.43|13535.43|13535.91|13535.91|13529.77|13529.77|0
1646668640000|2022-03-07 15:57:20|13536.35|13536.35|13531.33|13531.33|13536.35|13536.35|13531.33|13531.33|0
1646668650000|2022-03-07 15:57:30|13530.51|13530.51|13526.71|13526.71|13530.51|13530.51|13526.71|13526.71|0
1646668660000|2022-03-07 15:57:40|13526.49|13526.49|13521.44|13521.44|13527.4|13527.4|13521.44|13521.44|0
1646668670000|2022-03-07 15:57:50|13523.32|13523.32|13519.01|13519.01|13523.32|13523.32|13519.01|13519.01|0
1646668680000|2022-03-07 15:58:00|13518.1|13518.1|13519.62|13519.62|13520.19|13520.19|13517.74|13517.74|0
1646668690000|2022-03-07 15:58:10|13518.6|13518.6|13518.79|13518.79|13518.79|13518.79|13518.6|13518.6|0
1646668700000|2022-03-07 15:58:20|13521.25|13521.25|13531.04|13531.04|13531.51|13531.51|13521.25|13521.25|0
1646668710000|2022-03-07 15:58:30|13531.6|13531.6|13537.15|13537.15|13538.46|13538.46|13531.6|13531.6|0
1646668730000|2022-03-07 15:58:50|13536.95|13536.95|13542.26|13542.26|13542.26|13542.26|13536.95|13536.95|0
1646668740000|2022-03-07 15:59:00|13543.9|13543.9|13546.87|13546.87|13546.87|13546.87|13543.9|13543.9|0
1646668750000|2022-03-07 15:59:10|13546.05|13546.05|13552.11|13552.11|13552.11|13552.11|13546.05|13546.05|0
1646668760000|2022-03-07 15:59:20|13552.67|13552.67|13553.51|13553.51|13555.56|13555.56|13552.67|13552.67|0
1646668770000|2022-03-07 15:59:30|13554.32|13554.32|13555.49|13555.49|13556.31|13556.31|13554.32|13554.32|0
1646668780000|2022-03-07 15:59:40|13560.46|13560.46|13555.75|13555.75|13562.61|13562.61|13555.7|13555.7|0
1646668790000|2022-03-07 15:59:50|13548.59|13548.59|13541.88|13541.88|13548.59|13548.59|13541.88|13541.88|0
1646668800000|2022-03-07 16:00:00|13539.01|13539.01|13536.16|13536.16|13539.01|13539.01|13531.5|13531.5|0
1646668810000|2022-03-07 16:00:10|13536.36|13536.36|13538.93|13538.93|13538.93|13538.93|13536.36|13536.36|0
1646668820000|2022-03-07 16:00:20|13539.87|13539.87|13545.15|13545.15|13545.15|13545.15|13539.77|13539.77|0
1646668830000|2022-03-07 16:00:30|13544.34|13544.34|13541.89|13541.89|13544.34|13544.34|13541.89|13541.89|0
1646668840000|2022-03-07 16:00:40|13539.02|13539.02|13536.12|13536.12|13539.02|13539.02|13533.57|13533.57|0
1646668850000|2022-03-07 16:00:50|13537.04|13537.04|13537.59|13537.59|13537.59|13537.59|13537.04|13537.04|0
1646668860000|2022-03-07 16:01:00|13538.05|13538.05|13546.7|13546.7|13546.7|13546.7|13538.05|13538.05|0
1646668870000|2022-03-07 16:01:10|13546.5|13546.5|13547.31|13547.31|13547.31|13547.31|13546.5|13546.5|0
1646668880000|2022-03-07 16:01:20|13546.5|13546.5|13541.65|13541.65|13546.5|13546.5|13540.83|13540.83|0
1646668890000|2022-03-07 16:01:30|13541.05|13541.05|13545.33|13545.33|13545.33|13545.33|13541.05|13541.05|0
1646668900000|2022-03-07 16:01:40|13544.89|13544.89|13546.32|13546.32|13546.32|13546.32|13544.89|13544.89|0
1646668910000|2022-03-07 16:01:50|13543.87|13543.87|13540.16|13540.16|13543.87|13543.87|13540.16|13540.16|0
1646668920000|2022-03-07 16:02:00|13544.46|13544.46|13549.82|13549.82|13551.21|13551.21|13544.46|13544.46|0
1646668940000|2022-03-07 16:02:20|13549|13549|13549|13549|13549|13549|13549|13549|0
1646668960000|2022-03-07 16:02:40|13549.21|13549.21|13549|13549|13549.82|13549.82|13549|13549|0
1646668970000|2022-03-07 16:02:50|13547.57|13547.57|13543.38|13543.38|13547.57|13547.57|13543.38|13543.38|0
1646668980000|2022-03-07 16:03:00|13542.57|13542.57|13539.92|13539.92|13542.57|13542.57|13539.92|13539.92|0
1646668990000|2022-03-07 16:03:10|13539.36|13539.36|13533.04|13533.04|13539.36|13539.36|13533.04|13533.04|0
1646669000000|2022-03-07 16:03:20|13533.56|13533.56|13534.17|13534.17|13534.17|13534.17|13533.56|13533.56|0
1646669020000|2022-03-07 16:03:40|13534.64|13534.64|13532.39|13532.39|13534.64|13534.64|13532.39|13532.39|0
1646669030000|2022-03-07 16:03:50|13533.31|13533.31|13542.49|13542.49|13542.95|13542.95|13533.31|13533.31|0
1646669040000|2022-03-07 16:04:00|13543.05|13543.05|13549.34|13549.34|13549.34|13549.34|13543.05|13543.05|0
1646669050000|2022-03-07 16:04:10|13550.26|13550.26|13550.86|13550.86|13550.86|13550.86|13550.26|13550.26|0
1646669060000|2022-03-07 16:04:20|13552.29|13552.29|13557.61|13557.61|13557.61|13557.61|13552.29|13552.29|0
1646669070000|2022-03-07 16:04:30|13558.28|13558.28|13558.5|13558.5|13558.5|13558.5|13558.28|13558.28|0
1646669080000|2022-03-07 16:04:40|13559.92|13559.92|13561.78|13561.78|13561.78|13561.78|13559.92|13559.92|0
1646669100000|2022-03-07 16:05:00|13560.86|13560.86|13560.86|13560.86|13560.86|13560.86|13560.86|13560.86|0
1646669110000|2022-03-07 16:05:10|13563.81|13563.81|13565.07|13565.07|13565.54|13565.54|13563.81|13563.81|0
1646669120000|2022-03-07 16:05:20|13566.01|13566.01|13567.71|13567.71|13567.71|13567.71|13566.01|13566.01|0
1646669130000|2022-03-07 16:05:30|13568.82|13568.82|13576.17|13576.17|13576.17|13576.17|13568.82|13568.82|0
1646669140000|2022-03-07 16:05:40|13577.11|13577.11|13577.11|13577.11|13577.11|13577.11|13577.11|13577.11|0
1646669150000|2022-03-07 16:05:50|13577.93|13577.93|13577.93|13577.93|13577.93|13577.93|13577.93|13577.93|0
1646669160000|2022-03-07 16:06:00|13578.75|13578.75|13588.08|13588.08|13588.08|13588.08|13578.75|13578.75|0
1646669170000|2022-03-07 16:06:10|13586.65|13586.65|13592.56|13592.56|13592.56|13592.56|13586.65|13586.65|0
1646669180000|2022-03-07 16:06:20|13595.42|13595.42|13595.42|13595.42|13595.42|13595.42|13595.42|13595.42|0
1646669190000|2022-03-07 16:06:30|13595.9|13595.9|13609.64|13609.64|13609.64|13609.64|13595.9|13595.9|0
1646669200000|2022-03-07 16:06:40|13609.17|13609.17|13610.34|13610.34|13610.34|13610.34|13609.17|13609.17|0
1646669210000|2022-03-07 16:06:50|13609.52|13609.52|13603.59|13603.59|13610.34|13610.34|13603.31|13603.31|0
1646669220000|2022-03-07 16:07:00|13604.4|13604.4|13604.4|13604.4|13604.4|13604.4|13604.4|13604.4|0
1646669230000|2022-03-07 16:07:10|13601.85|13601.85|13603.14|13603.14|13604.6|13604.6|13601.85|13601.85|0
1646669250000|2022-03-07 16:07:30|13602.33|13602.33|13602.33|13602.33|13602.33|13602.33|13602.33|13602.33|0
1646669260000|2022-03-07 16:07:40|13600.47|13600.47|13596.81|13596.81|13600.47|13600.47|13596.78|13596.78|0
1646669280000|2022-03-07 16:08:00|13599.68|13599.68|13593.05|13593.05|13599.68|13599.68|13593.05|13593.05|0
1646669290000|2022-03-07 16:08:10|13592.49|13592.49|13582.51|13582.51|13592.49|13592.49|13582.51|13582.51|0
1646669310000|2022-03-07 16:08:30|13581.96|13581.96|13584.37|13584.37|13584.37|13584.37|13581.96|13581.96|0
1646669320000|2022-03-07 16:08:40|13584.84|13584.84|13579.76|13579.76|13584.84|13584.84|13579.76|13579.76|0
1646669330000|2022-03-07 16:08:50|13578.03|13578.03|13578.03|13578.03|13578.03|13578.03|13578.03|13578.03|0
1646669350000|2022-03-07 16:09:10|13576.04|13576.04|13567.55|13567.55|13576.04|13576.04|13567.55|13567.55|0
1646669360000|2022-03-07 16:09:20|13567.94|13567.94|13562.87|13562.87|13567.94|13567.94|13562.87|13562.87|0
1646669370000|2022-03-07 16:09:30|13564.7|13564.7|13563.88|13563.88|13564.7|13564.7|13563.88|13563.88|0
1646669380000|2022-03-07 16:09:40|13564.7|13564.7|13571.15|13571.15|13571.15|13571.15|13564.7|13564.7|0
1646669390000|2022-03-07 16:09:50|13569.86|13569.86|13570.98|13570.98|13572.42|13572.42|13569.86|13569.86|0
1646669400000|2022-03-07 16:10:00|13570.04|13570.04|13565.77|13565.77|13570.04|13570.04|13565.77|13565.77|0
1646669410000|2022-03-07 16:10:10|13566.33|13566.33|13565.77|13565.77|13566.89|13566.89|13565.77|13565.77|0
1646669420000|2022-03-07 16:10:20|13566.23|13566.23|13566.23|13566.23|13566.23|13566.23|13566.23|13566.23|0
1646669430000|2022-03-07 16:10:30|13566.65|13566.65|13565.53|13565.53|13566.65|13566.65|13565.53|13565.53|0
1646669440000|2022-03-07 16:10:40|13565.12|13565.12|13563.59|13563.59|13565.12|13565.12|13563.59|13563.59|0
1646669460000|2022-03-07 16:11:00|13563.38|13563.38|13561.92|13561.92|13564.8|13564.8|13560.69|13560.69|0
1646669470000|2022-03-07 16:11:10|13561.1|13561.1|13565.7|13565.7|13565.7|13565.7|13561.1|13561.1|0
1646669480000|2022-03-07 16:11:20|13568.45|13568.45|13567.53|13567.53|13568.45|13568.45|13567.53|13567.53|0
1646669490000|2022-03-07 16:11:30|13565.7|13565.7|13560.73|13560.73|13565.7|13565.7|13560.73|13560.73|0
1646669510000|2022-03-07 16:11:50|13561.2|13561.2|13560.59|13560.59|13561.2|13561.2|13560.59|13560.59|0
1646669520000|2022-03-07 16:12:00|13559.77|13559.77|13558.83|13558.83|13559.77|13559.77|13558.83|13558.83|0
1646669530000|2022-03-07 16:12:10|13559.65|13559.65|13557.62|13557.62|13559.65|13559.65|13556.18|13556.18|0
1646669540000|2022-03-07 16:12:20|13558.43|13558.43|13558.43|13558.43|13558.43|13558.43|13558.43|13558.43|0
1646669550000|2022-03-07 16:12:30|13557.98|13557.98|13557.56|13557.56|13557.98|13557.98|13557.56|13557.56|0
1646669570000|2022-03-07 16:12:50|13557.98|13557.98|13557.98|13557.98|13557.98|13557.98|13557.98|13557.98|0
1646669580000|2022-03-07 16:13:00|13557.06|13557.06|13555.77|13555.77|13557.06|13557.06|13555.77|13555.77|0
1646669600000|2022-03-07 16:13:20|13554.88|13554.88|13550.44|13550.44|13554.88|13554.88|13550.44|13550.44|0
1646669610000|2022-03-07 16:13:30|13553.3|13553.3|13551.18|13551.18|13554.12|13554.12|13551.18|13551.18|0
1646669620000|2022-03-07 16:13:40|13550.26|13550.26|13550.26|13550.26|13550.26|13550.26|13550.26|13550.26|0
1646669630000|2022-03-07 16:13:50|13546.37|13546.37|13546.61|13546.61|13547.07|13547.07|13543.92|13543.92|0
1646669640000|2022-03-07 16:14:00|13546.7|13546.7|13550.33|13550.33|13550.33|13550.33|13546.7|13546.7|0
1646669650000|2022-03-07 16:14:10|13553.2|13553.2|13554.94|13554.94|13554.94|13554.94|13553.2|13553.2|0
1646669660000|2022-03-07 16:14:20|13555.88|13555.88|13558.22|13558.22|13558.22|13558.22|13555.88|13555.88|0
1646669670000|2022-03-07 16:14:30|13559.13|13559.13|13567.45|13567.45|13568.39|13568.39|13558.91|13558.91|0
1646669680000|2022-03-07 16:14:40|13567.67|13567.67|13567.91|13567.91|13567.91|13567.91|13567.23|13567.23|0
1646669690000|2022-03-07 16:14:50|13566.79|13566.79|13568.15|13568.15|13568.15|13568.15|13566.79|13566.79|0
1646669700000|2022-03-07 16:15:00|13566.51|13566.51|13567.03|13567.03|13567.63|13567.63|13566.51|13566.51|0
1646669710000|2022-03-07 16:15:10|13567.47|13567.47|13577.86|13577.86|13577.86|13577.86|13567.47|13567.47|0
1646669720000|2022-03-07 16:15:20|13578.32|13578.32|13591.97|13591.97|13596.26|13596.26|13578.32|13578.32|0
1646669730000|2022-03-07 16:15:30|13596.28|13596.28|13597.85|13597.85|13597.85|13597.85|13596.28|13596.28|0
1646669740000|2022-03-07 16:15:40|13598.67|13598.67|13601|13601|13601|13601|13598.57|13598.57|0
1646669760000|2022-03-07 16:16:00|13603.74|13603.74|13603.71|13603.71|13604.66|13604.66|13603.71|13603.71|0
1646669770000|2022-03-07 16:16:10|13602.9|13602.9|13603.71|13603.71|13603.71|13603.71|13602.08|13602.08|0
1646669780000|2022-03-07 16:16:20|13603.27|13603.27|13601.98|13601.98|13603.27|13603.27|13601.56|13601.56|0
1646669790000|2022-03-07 16:16:30|13603.09|13603.09|13612.84|13612.84|13612.84|13612.84|13603.09|13603.09|0
1646669800000|2022-03-07 16:16:40|13611.4|13611.4|13611.4|13611.4|13611.4|13611.4|13611.4|13611.4|0
1646669810000|2022-03-07 16:16:50|13612.84|13612.84|13615.39|13615.39|13615.39|13615.39|13612.84|13612.84|0
1646669820000|2022-03-07 16:17:00|13615.61|13615.61|13616.51|13616.51|13617.45|13617.45|13615.4|13615.4|0
1646669830000|2022-03-07 16:17:10|13616.31|13616.31|13615.37|13615.37|13616.31|13616.31|13615.37|13615.37|0
1646669840000|2022-03-07 16:17:20|13613.73|13613.73|13615.11|13615.11|13615.11|13615.11|13612.3|13612.3|0
1646669850000|2022-03-07 16:17:30|13615.56|13615.56|13615.56|13615.56|13615.56|13615.56|13615.56|13615.56|0
1646669860000|2022-03-07 16:17:40|13615.36|13615.36|13613.04|13613.04|13615.36|13615.36|13611.08|13611.08|0
1646669870000|2022-03-07 16:17:50|13613.86|13613.86|13612.03|13612.03|13613.86|13613.86|13612.03|13612.03|0
1646669880000|2022-03-07 16:18:00|13612.24|13612.24|13611.32|13611.32|13612.24|13612.24|13611.32|13611.32|0
1646669890000|2022-03-07 16:18:10|13614.19|13614.19|13621.48|13621.48|13621.5|13621.5|13612.38|13612.38|0
1646669900000|2022-03-07 16:18:20|13622.9|13622.9|13620.99|13620.99|13623.09|13623.09|13620.99|13620.99|0
1646669910000|2022-03-07 16:18:30|13619.55|13619.55|13624.68|13624.68|13624.68|13624.68|13619.55|13619.55|0
1646669920000|2022-03-07 16:18:40|13624.88|13624.88|13625.87|13625.87|13626.95|13626.95|13624.88|13624.88|0
1646669930000|2022-03-07 16:18:50|13626.79|13626.79|13626.79|13626.79|13626.79|13626.79|13626.79|13626.79|0
1646669940000|2022-03-07 16:19:00|13625.97|13625.97|13619.21|13619.21|13625.97|13625.97|13619.21|13619.21|0
1646669950000|2022-03-07 16:19:10|13619.41|13619.41|13618.96|13618.96|13619.41|13619.41|13618.96|13618.96|0
1646669960000|2022-03-07 16:19:20|13619.16|13619.16|13619.16|13619.16|13619.16|13619.16|13619.16|13619.16|0
1646669980000|2022-03-07 16:19:40|13618.94|13618.94|13618.59|13618.59|13618.94|13618.94|13617.9|13617.9|0
1646669990000|2022-03-07 16:19:50|13619.04|13619.04|13622.13|13622.13|13622.13|13622.13|13619.04|13619.04|0
1646670000000|2022-03-07 16:20:00|13621.73|13621.73|13611.26|13611.26|13621.73|13621.73|13611.26|13611.26|0
1646670010000|2022-03-07 16:20:10|13610.87|13610.87|13610.83|13610.83|13610.87|13610.87|13609.19|13609.19|0
1646670020000|2022-03-07 16:20:20|13612.24|13612.24|13608.49|13608.49|13612.24|13612.24|13608.49|13608.49|0
1646670040000|2022-03-07 16:20:40|13610.84|13610.84|13610.84|13610.84|13610.84|13610.84|13610.84|13610.84|0
1646670050000|2022-03-07 16:20:50|13611.3|13611.3|13611.36|13611.36|13611.76|13611.76|13611.3|13611.3|0
1646670060000|2022-03-07 16:21:00|13610.95|13610.95|13617|13617|13617|13617|13610.95|13610.95|0
1646670070000|2022-03-07 16:21:10|13615.58|13615.58|13614.15|13614.15|13615.58|13615.58|13614.15|13614.15|0
1646670080000|2022-03-07 16:21:20|13613.33|13613.33|13613.53|13613.53|13613.53|13613.53|13612.74|13612.74|0
1646670090000|2022-03-07 16:21:30|13613.94|13613.94|13612.38|13612.38|13613.94|13613.94|13612.38|13612.38|0
1646670100000|2022-03-07 16:21:40|13610.97|13610.97|13613.35|13613.35|13613.35|13613.35|13610.05|13610.05|0
1646670110000|2022-03-07 16:21:50|13611.94|13611.94|13611.52|13611.52|13611.94|13611.94|13611.12|13611.12|0
1646670120000|2022-03-07 16:22:00|13610.57|13610.57|13610.08|13610.08|13611.52|13611.52|13610.08|13610.08|0
1646670130000|2022-03-07 16:22:10|13609.14|13609.14|13611.23|13611.23|13611.23|13611.23|13609.14|13609.14|0
1646670140000|2022-03-07 16:22:20|13612.05|13612.05|13611.82|13611.82|13612.05|13612.05|13611.82|13611.82|0
1646670150000|2022-03-07 16:22:30|13608.06|13608.06|13610.88|13610.88|13610.88|13610.88|13607.58|13607.58|0
1646670160000|2022-03-07 16:22:40|13611.33|13611.33|13611.8|13611.8|13611.8|13611.8|13611.33|13611.33|0
1646670170000|2022-03-07 16:22:50|13611.58|13611.58|13612.03|13612.03|13612.03|13612.03|13611.58|13611.58|0
1646670180000|2022-03-07 16:23:00|13611.44|13611.44|13603.69|13603.69|13611.44|13611.44|13603.13|13603.13|0
1646670210000|2022-03-07 16:23:30|13602.87|13602.87|13602.87|13602.87|13602.87|13602.87|13602.87|13602.87|0
1646670220000|2022-03-07 16:23:40|13602.48|13602.48|13601.66|13601.66|13602.48|13602.48|13601.66|13601.66|0
1646670230000|2022-03-07 16:23:50|13600.75|13600.75|13592.06|13592.06|13600.75|13600.75|13592.06|13592.06|0
1646670240000|2022-03-07 16:24:00|13591.59|13591.59|13590.06|13590.06|13592.4|13592.4|13590.06|13590.06|0
1646670250000|2022-03-07 16:24:10|13589.83|13589.83|13584.09|13584.09|13589.83|13589.83|13584.09|13584.09|0
1646670260000|2022-03-07 16:24:20|13584.53|13584.53|13582.25|13582.25|13584.53|13584.53|13582.25|13582.25|0
1646670270000|2022-03-07 16:24:30|13579.7|13579.7|13579.25|13579.25|13579.7|13579.7|13576.93|13576.93|0
1646670280000|2022-03-07 16:24:40|13578.44|13578.44|13577.32|13577.32|13578.44|13578.44|13577.32|13577.32|0
1646670290000|2022-03-07 16:24:50|13576.5|13576.5|13576.42|13576.42|13576.86|13576.86|13575.86|13575.86|0
1646670300000|2022-03-07 16:25:00|13576.02|13576.02|13578.25|13578.25|13578.25|13578.25|13576.02|13576.02|0
1646670310000|2022-03-07 16:25:10|13577.43|13577.43|13580.82|13580.82|13581.64|13581.64|13577.43|13577.43|0
1646670320000|2022-03-07 16:25:20|13581.02|13581.02|13580.6|13580.6|13582.16|13582.16|13579.93|13579.93|0
1646670330000|2022-03-07 16:25:30|13580.13|13580.13|13577.78|13577.78|13580.13|13580.13|13577.78|13577.78|0
1646670340000|2022-03-07 16:25:40|13575.95|13575.95|13572.23|13572.23|13576.32|13576.32|13572.23|13572.23|0
1646670350000|2022-03-07 16:25:50|13572.69|13572.69|13572.69|13572.69|13572.69|13572.69|13572.69|13572.69|0
1646670360000|2022-03-07 16:26:00|13571.87|13571.87|13571.26|13571.26|13571.87|13571.87|13571.26|13571.26|0
1646670370000|2022-03-07 16:26:10|13571.03|13571.03|13571.03|13571.03|13571.03|13571.03|13571.03|13571.03|0
1646670380000|2022-03-07 16:26:20|13570.21|13570.21|13570.56|13570.56|13570.56|13570.56|13569.74|13569.74|0
1646670390000|2022-03-07 16:26:30|13572.44|13572.44|13570.54|13570.54|13572.44|13572.44|13570.07|13570.07|0
1646670400000|2022-03-07 16:26:40|13571.97|13571.97|13573.93|13573.93|13574.84|13574.84|13571.97|13571.97|0
1646670410000|2022-03-07 16:26:50|13573.7|13573.7|13573.04|13573.04|13573.7|13573.7|13572.59|13572.59|0
1646670420000|2022-03-07 16:27:00|13568.53|13568.53|13558.98|13558.98|13568.53|13568.53|13558.98|13558.98|0
1646670430000|2022-03-07 16:27:10|13559.53|13559.53|13556.93|13556.93|13559.53|13559.53|13556.37|13556.37|0
1646670440000|2022-03-07 16:27:20|13557.74|13557.74|13559.2|13559.2|13559.63|13559.63|13557.74|13557.74|0
1646670450000|2022-03-07 16:27:30|13558.38|13558.38|13556.97|13556.97|13558.38|13558.38|13556.97|13556.97|0
1646670460000|2022-03-07 16:27:40|13557.79|13557.79|13555.56|13555.56|13557.79|13557.79|13555.56|13555.56|0
1646670470000|2022-03-07 16:27:50|13555.1|13555.1|13557.78|13557.78|13557.78|13557.78|13553.9|13553.9|0
1646670480000|2022-03-07 16:28:00|13556.14|13556.14|13556.48|13556.48|13556.48|13556.48|13555.2|13555.2|0
1646670490000|2022-03-07 16:28:10|13557.3|13557.3|13570.35|13570.35|13570.82|13570.82|13557.3|13557.3|0
1646670500000|2022-03-07 16:28:20|13572.18|13572.18|13573.7|13573.7|13574.17|13574.17|13572.18|13572.18|0
1646670510000|2022-03-07 16:28:30|13573.3|13573.3|13566.98|13566.98|13573.3|13573.3|13566.98|13566.98|0
1646670520000|2022-03-07 16:28:40|13567.58|13567.58|13562.71|13562.71|13567.58|13567.58|13561.8|13561.8|0
1646670530000|2022-03-07 16:28:50|13563.63|13563.63|13566.84|13566.84|13566.84|13566.84|13563.63|13563.63|0
1646670540000|2022-03-07 16:29:00|13565.41|13565.41|13558.64|13558.64|13565.41|13565.41|13557.72|13557.72|0
1646670550000|2022-03-07 16:29:10|13557.25|13557.25|13557.25|13557.25|13557.25|13557.25|13557.25|13557.25|0
1646670560000|2022-03-07 16:29:20|13552.99|13552.99|13551.74|13551.74|13552.99|13552.99|13548.5|13548.5|0
1646670570000|2022-03-07 16:29:30|13550.82|13550.82|13546.09|13546.09|13550.82|13550.82|13546.09|13546.09|0
1646670580000|2022-03-07 16:29:40|13547.53|13547.53|13547.81|13547.81|13550.86|13550.86|13546.22|13546.22|0
1646670590000|2022-03-07 16:29:50|13546.39|13546.39|13542.21|13542.21|13549.95|13549.95|13542.21|13542.21|0
1646727300000|2022-03-08 08:15:00|13667.32|13667.32|13664.06|13664.06|13667.32|13667.32|13664.06|13664.06|0
1646727310000|2022-03-08 08:15:10|13661.31|13661.31|13663.91|13663.91|13665.34|13665.34|13659.78|13659.78|0
1646727320000|2022-03-08 08:15:20|13664.82|13664.82|13665.23|13665.23|13670.52|13670.52|13664.82|13664.82|0
1646727330000|2022-03-08 08:15:30|13668.09|13668.09|13683.1|13683.1|13683.1|13683.1|13668.09|13668.09|0
1646727340000|2022-03-08 08:15:40|13682.7|13682.7|13682.9|13682.9|13682.9|13682.9|13682.7|13682.7|0
1646727350000|2022-03-08 08:15:50|13682.5|13682.5|13683.1|13683.1|13683.1|13683.1|13682.5|13682.5|0
1646727360000|2022-03-08 08:16:00|13688.84|13688.84|13708.33|13708.33|13708.79|13708.79|13688.84|13688.84|0
1646727370000|2022-03-08 08:16:10|13707.54|13707.54|13695.3|13695.3|13707.54|13707.54|13695.3|13695.3|0
1646727380000|2022-03-08 08:16:20|13694.48|13694.48|13688.32|13688.32|13694.48|13694.48|13687.85|13687.85|0
1646727390000|2022-03-08 08:16:30|13685.77|13685.77|13686.85|13686.85|13686.85|13686.85|13685.77|13685.77|0
1646727400000|2022-03-08 08:16:40|13686.03|13686.03|13686.03|13686.03|13686.03|13686.03|13686.03|13686.03|0
1646727410000|2022-03-08 08:16:50|13684.2|13684.2|13678.06|13678.06|13684.2|13684.2|13678.06|13678.06|0
1646727420000|2022-03-08 08:17:00|13676.23|13676.23|13676.23|13676.23|13676.23|13676.23|13676.23|13676.23|0
1646727430000|2022-03-08 08:17:10|13678.06|13678.06|13682.96|13682.96|13683.78|13683.78|13678.06|13678.06|0
1646727450000|2022-03-08 08:17:30|13683.95|13683.95|13692.12|13692.12|13692.12|13692.12|13682.28|13682.28|0
1646727460000|2022-03-08 08:17:40|13696.21|13696.21|13698.15|13698.15|13698.15|13698.15|13696.21|13696.21|0
1646727470000|2022-03-08 08:17:50|13701.81|13701.81|13700.9|13700.9|13701.81|13701.81|13700.9|13700.9|0
1646727480000|2022-03-08 08:18:00|13702.73|13702.73|13702.33|13702.33|13704.16|13704.16|13700.89|13700.89|0
1646727490000|2022-03-08 08:18:10|13703.27|13703.27|13701.85|13701.85|13703.27|13703.27|13701.85|13701.85|0
1646727500000|2022-03-08 08:18:20|13700.42|13700.42|13699.14|13699.14|13700.42|13700.42|13694.83|13694.83|0
1646727510000|2022-03-08 08:18:30|13702.41|13702.41|13702.41|13702.41|13702.41|13702.41|13702.41|13702.41|0
1646727520000|2022-03-08 08:18:40|13698.68|13698.68|13698.68|13698.68|13698.68|13698.68|13698.68|13698.68|0
1646727530000|2022-03-08 08:18:50|13700.27|13700.27|13697.48|13697.48|13700.27|13700.27|13694.61|13694.61|0
1646727540000|2022-03-08 08:19:00|13700.23|13700.23|13699.25|13699.25|13702.12|13702.12|13699.25|13699.25|0
1646727550000|2022-03-08 08:19:10|13700.69|13700.69|13707.55|13707.55|13707.55|13707.55|13700.69|13700.69|0
1646727560000|2022-03-08 08:19:20|13711.15|13711.15|13711.15|13711.15|13711.15|13711.15|13711.15|13711.15|0
1646727570000|2022-03-08 08:19:30|13712.27|13712.27|13734.02|13734.02|13734.02|13734.02|13712.27|13712.27|0
1646727590000|2022-03-08 08:19:50|13737.32|13737.32|13737.32|13737.32|13737.32|13737.32|13737.32|13737.32|0
1646727600000|2022-03-08 08:20:00|13738.24|13738.24|13744.33|13744.33|13744.33|13744.33|13736.96|13736.96|0
1646727610000|2022-03-08 08:20:10|13743.87|13743.87|13742.95|13742.95|13743.87|13743.87|13742.5|13742.5|0
1646727630000|2022-03-08 08:20:30|13743.86|13743.86|13743.86|13743.86|13743.86|13743.86|13743.86|13743.86|0
1646727640000|2022-03-08 08:20:40|13744.98|13744.98|13760.33|13760.33|13760.33|13760.33|13744.98|13744.98|0
1646727650000|2022-03-08 08:20:50|13761.77|13761.77|13753.12|13753.12|13762.23|13762.23|13753.12|13753.12|0
1646727660000|2022-03-08 08:21:00|13751.68|13751.68|13750.25|13750.25|13751.68|13751.68|13750.25|13750.25|0
1646727670000|2022-03-08 08:21:10|13751.64|13751.64|13747.98|13747.98|13751.64|13751.64|13747.98|13747.98|0
1646727680000|2022-03-08 08:21:20|13747.53|13747.53|13748.09|13748.09|13748.09|13748.09|13747.53|13747.53|0
1646727690000|2022-03-08 08:21:30|13751.56|13751.56|13749.65|13749.65|13753.32|13753.32|13749.65|13749.65|0
1646727710000|2022-03-08 08:21:50|13753.95|13753.95|13753.82|13753.82|13756.69|13756.69|13753.82|13753.82|0
1646727720000|2022-03-08 08:22:00|13758.13|13758.13|13767.28|13767.28|13767.28|13767.28|13758.13|13758.13|0
1646727730000|2022-03-08 08:22:10|13767.49|13767.49|13758.99|13758.99|13767.49|13767.49|13758.99|13758.99|0
1646727740000|2022-03-08 08:22:20|13761.74|13761.74|13763.17|13763.17|13763.17|13763.17|13761.74|13761.74|0
1646727750000|2022-03-08 08:22:30|13764.09|13764.09|13764.09|13764.09|13764.09|13764.09|13764.09|13764.09|0
1646727770000|2022-03-08 08:22:50|13765.52|13765.52|13769.51|13769.51|13769.51|13769.51|13765.52|13765.52|0
1646727780000|2022-03-08 08:23:00|13770.45|13770.45|13774.11|13774.11|13774.11|13774.11|13770.45|13770.45|0
1646727790000|2022-03-08 08:23:10|13776.97|13776.97|13774.23|13774.23|13776.97|13776.97|13774.23|13774.23|0
1646727800000|2022-03-08 08:23:20|13775.05|13775.05|13775.05|13775.05|13775.05|13775.05|13775.05|13775.05|0
1646727810000|2022-03-08 08:23:30|13775.96|13775.96|13779.09|13779.09|13779.09|13779.09|13775.96|13775.96|0
1646727820000|2022-03-08 08:23:40|13781.96|13781.96|13786.53|13786.53|13786.53|13786.53|13781.96|13781.96|0
1646727840000|2022-03-08 08:24:00|13785.09|13785.09|13785.91|13785.91|13785.91|13785.91|13785.09|13785.09|0
1646727850000|2022-03-08 08:24:10|13782.91|13782.91|13782.91|13782.91|13782.91|13782.91|13782.91|13782.91|0
1646727860000|2022-03-08 08:24:20|13778.21|13778.21|13764.23|13764.23|13778.21|13778.21|13764.23|13764.23|0
1646727870000|2022-03-08 08:24:30|13761.78|13761.78|13763.17|13763.17|13763.17|13763.17|13760.4|13760.4|0
1646727880000|2022-03-08 08:24:40|13763.99|13763.99|13765.82|13765.82|13767.5|13767.5|13763.99|13763.99|0
1646727890000|2022-03-08 08:24:50|13764.39|13764.39|13768.67|13768.67|13768.67|13768.67|13762.95|13762.95|0
1646727910000|2022-03-08 08:25:10|13771.12|13771.12|13774.84|13774.84|13775.78|13775.78|13771.12|13771.12|0
1646727920000|2022-03-08 08:25:20|13772.38|13772.38|13761.87|13761.87|13772.38|13772.38|13761.87|13761.87|0
1646727930000|2022-03-08 08:25:30|13760.95|13760.95|13761.87|13761.87|13761.87|13761.87|13760.95|13760.95|0
1646727940000|2022-03-08 08:25:40|13762.78|13762.78|13759.12|13759.12|13762.78|13762.78|13759.12|13759.12|0
1646727950000|2022-03-08 08:25:50|13757.49|13757.49|13736.34|13736.34|13757.49|13757.49|13736.34|13736.34|0
1646727960000|2022-03-08 08:26:00|13736.93|13736.93|13716.03|13716.03|13736.93|13736.93|13716.03|13716.03|0
1646727970000|2022-03-08 08:26:10|13715.22|13715.22|13716.16|13716.16|13716.16|13716.16|13712.47|13712.47|0
1646727980000|2022-03-08 08:26:20|13718.9|13718.9|13718.9|13718.9|13718.9|13718.9|13718.9|13718.9|0
1646727990000|2022-03-08 08:26:30|13722.25|13722.25|13721.85|13721.85|13722.25|13722.25|13721.85|13721.85|0
1646728000000|2022-03-08 08:26:40|13723.29|13723.29|13723.29|13723.29|13723.29|13723.29|13723.29|13723.29|0
1646728010000|2022-03-08 08:26:50|13726.56|13726.56|13726.56|13726.56|13726.56|13726.56|13726.56|13726.56|0
1646728020000|2022-03-08 08:27:00|13723.73|13723.73|13712.13|13712.13|13723.73|13723.73|13712.13|13712.13|0
1646728030000|2022-03-08 08:27:10|13713.97|13713.97|13721.84|13721.84|13721.84|13721.84|13713.51|13713.51|0
1646728040000|2022-03-08 08:27:20|13722.07|13722.07|13712.91|13712.91|13722.07|13722.07|13712.91|13712.91|0
1646728050000|2022-03-08 08:27:30|13714.32|13714.32|13716.77|13716.77|13716.77|13716.77|13714.32|13714.32|0
1646728060000|2022-03-08 08:27:40|13715.86|13715.86|13715.04|13715.04|13715.86|13715.86|13715.04|13715.04|0
1646728070000|2022-03-08 08:27:50|13717.78|13717.78|13719.18|13719.18|13720.1|13720.1|13717.78|13717.78|0
1646728080000|2022-03-08 08:28:00|13718.36|13718.36|13718.56|13718.56|13720|13720|13717.45|13717.45|0
1646728090000|2022-03-08 08:28:10|13718.11|13718.11|13718.92|13718.92|13718.92|13718.92|13718.11|13718.11|0
1646728100000|2022-03-08 08:28:20|13721.15|13721.15|13731.42|13731.42|13731.42|13731.42|13720.09|13720.09|0
1646728110000|2022-03-08 08:28:30|13732.33|13732.33|13733.02|13733.02|13733.5|13733.5|13732.33|13732.33|0
1646728120000|2022-03-08 08:28:40|13732.21|13732.21|13734.09|13734.09|13734.09|13734.09|13732.21|13732.21|0
1646728130000|2022-03-08 08:28:50|13741.26|13741.26|13747.71|13747.71|13747.71|13747.71|13741.26|13741.26|0
1646728140000|2022-03-08 08:29:00|13748.53|13748.53|13749.44|13749.44|13751.9|13751.9|13748.53|13748.53|0
1646728150000|2022-03-08 08:29:10|13748.99|13748.99|13749.8|13749.8|13749.8|13749.8|13748.99|13748.99|0
1646728160000|2022-03-08 08:29:20|13750.62|13750.62|13753.29|13753.29|13753.29|13753.29|13748.99|13748.99|0
1646728170000|2022-03-08 08:29:30|13752.47|13752.47|13714.64|13714.64|13752.47|13752.47|13714.64|13714.64|0
1646728180000|2022-03-08 08:29:40|13716.28|13716.28|13704.82|13704.82|13717.39|13717.39|13704.82|13704.82|0
1646728190000|2022-03-08 08:29:50|13706.25|13706.25|13700.69|13700.69|13706.25|13706.25|13700.17|13700.17|0
1646728200000|2022-03-08 08:30:00|13701.5|13701.5|13704.92|13704.92|13709.62|13709.62|13701.5|13701.5|0
1646728210000|2022-03-08 08:30:10|13706.35|13706.35|13716.97|13716.97|13717.78|13717.78|13706.35|13706.35|0
1646728220000|2022-03-08 08:30:20|13714.98|13714.98|13715.89|13715.89|13716.88|13716.88|13713.54|13713.54|0
1646728230000|2022-03-08 08:30:30|13714.26|13714.26|13703.44|13703.44|13716.71|13716.71|13703.44|13703.44|0
1646728240000|2022-03-08 08:30:40|13700.18|13700.18|13698.03|13698.03|13701.81|13701.81|13698.03|13698.03|0
1646728250000|2022-03-08 08:30:50|13697.59|13697.59|13692.73|13692.73|13697.59|13697.59|13689.52|13689.52|0
1646728260000|2022-03-08 08:31:00|13694.56|13694.56|13701.71|13701.71|13701.71|13701.71|13694.56|13694.56|0
1646728270000|2022-03-08 08:31:10|13702.31|13702.31|13695.44|13695.44|13702.9|13702.9|13695.44|13695.44|0
1646728290000|2022-03-08 08:31:30|13696.55|13696.55|13678.41|13678.41|13697.53|13697.53|13678.41|13678.41|0
1646728300000|2022-03-08 08:31:40|13677.5|13677.5|13673.62|13673.62|13677.5|13677.5|13673.62|13673.62|0
1646728310000|2022-03-08 08:31:50|13672.72|13672.72|13681.57|13681.57|13681.57|13681.57|13666.05|13666.05|0
1646728320000|2022-03-08 08:32:00|13687.55|13687.55|13696.53|13696.53|13698.78|13698.78|13687.55|13687.55|0
1646728330000|2022-03-08 08:32:10|13696.73|13696.73|13696.58|13696.58|13696.73|13696.73|13692.9|13692.9|0
1646728340000|2022-03-08 08:32:20|13697.58|13697.58|13713.47|13713.47|13713.94|13713.94|13697.58|13697.58|0
1646728350000|2022-03-08 08:32:30|13712.06|13712.06|13733.04|13733.04|13733.04|13733.04|13710.65|13710.65|0
1646728360000|2022-03-08 08:32:40|13734.87|13734.87|13731.61|13731.61|13734.87|13734.87|13731.61|13731.61|0
1646728370000|2022-03-08 08:32:50|13734.96|13734.96|13738.23|13738.23|13738.23|13738.23|13734.96|13734.96|0
1646728380000|2022-03-08 08:33:00|13737.31|13737.31|13740.14|13740.14|13740.14|13740.14|13737.31|13737.31|0
1646728400000|2022-03-08 08:33:20|13741.57|13741.57|13741.57|13741.57|13741.57|13741.57|13741.57|13741.57|0
1646728410000|2022-03-08 08:33:30|13740.16|13740.16|13733.49|13733.49|13740.16|13740.16|13733.49|13733.49|0
1646728420000|2022-03-08 08:33:40|13734.05|13734.05|13736.93|13736.93|13738.34|13738.34|13734.05|13734.05|0
1646728430000|2022-03-08 08:33:50|13734.06|13734.06|13732.3|13732.3|13734.06|13734.06|13730.4|13730.4|0
1646728440000|2022-03-08 08:34:00|13734.03|13734.03|13732.64|13732.64|13734.03|13734.03|13732.64|13732.64|0
1646728460000|2022-03-08 08:34:20|13731.23|13731.23|13704.18|13704.18|13731.23|13731.23|13704.18|13704.18|0
1646728470000|2022-03-08 08:34:30|13699.6|13699.6|13681.65|13681.65|13699.6|13699.6|13678.66|13678.66|0
1646728480000|2022-03-08 08:34:40|13677.41|13677.41|13678.85|13678.85|13678.85|13678.85|13675.98|13675.98|0
1646728490000|2022-03-08 08:34:50|13678.38|13678.38|13666.16|13666.16|13678.38|13678.38|13666.16|13666.16|0
1646728500000|2022-03-08 08:35:00|13663.97|13663.97|13661.41|13661.41|13663.97|13663.97|13658.86|13658.86|0
1646728510000|2022-03-08 08:35:10|13662.35|13662.35|13670.03|13670.03|13670.03|13670.03|13662.35|13662.35|0
1646728530000|2022-03-08 08:35:30|13669.82|13669.82|13669.82|13669.82|13669.82|13669.82|13669.82|13669.82|0
1646728540000|2022-03-08 08:35:40|13667.37|13667.37|13666.49|13666.49|13667.37|13667.37|13666.49|13666.49|0
1646728550000|2022-03-08 08:35:50|13666.69|13666.69|13665.78|13665.78|13666.69|13666.69|13665.78|13665.78|0
1646728560000|2022-03-08 08:36:00|13664.14|13664.14|13663.21|13663.21|13664.96|13664.96|13661.77|13661.77|0
1646728570000|2022-03-08 08:36:10|13660.46|13660.46|13661.06|13661.06|13661.06|13661.06|13659.47|13659.47|0
1646728580000|2022-03-08 08:36:20|13661.88|13661.88|13661.28|13661.28|13661.88|13661.88|13661.28|13661.28|0
1646728590000|2022-03-08 08:36:30|13662.7|13662.7|13665.07|13665.07|13665.07|13665.07|13662.7|13662.7|0
1646728600000|2022-03-08 08:36:40|13664.16|13664.16|13669.04|13669.04|13669.04|13669.04|13664.16|13664.16|0
1646728610000|2022-03-08 08:36:50|13670.71|13670.71|13675.62|13675.62|13675.62|13675.62|13670.71|13670.71|0
1646728620000|2022-03-08 08:37:00|13678.36|13678.36|13666.92|13666.92|13678.36|13678.36|13666.92|13666.92|0
1646728630000|2022-03-08 08:37:10|13667.37|13667.37|13672.08|13672.08|13673.02|13673.02|13667.37|13667.37|0
1646728640000|2022-03-08 08:37:20|13672.55|13672.55|13671.84|13671.84|13672.55|13672.55|13671.84|13671.84|0
1646728650000|2022-03-08 08:37:30|13672.31|13672.31|13672.31|13672.31|13672.31|13672.31|13672.31|13672.31|0
1646728660000|2022-03-08 08:37:40|13672.72|13672.72|13676.63|13676.63|13676.63|13676.63|13672.72|13672.72|0
1646728670000|2022-03-08 08:37:50|13676.19|13676.19|13717.91|13717.91|13717.91|13717.91|13676.19|13676.19|0
1646728680000|2022-03-08 08:38:00|13726.08|13726.08|13723.34|13723.34|13726.08|13726.08|13723.34|13723.34|0
1646728690000|2022-03-08 08:38:10|13714.13|13714.13|13710.86|13710.86|13714.13|13714.13|13710.86|13710.86|0
1646728700000|2022-03-08 08:38:20|13711.78|13711.78|13716.84|13716.84|13716.84|13716.84|13711.78|13711.78|0
1646728710000|2022-03-08 08:38:30|13718.67|13718.67|13718.67|13718.67|13718.67|13718.67|13718.67|13718.67|0
1646728720000|2022-03-08 08:38:40|13722.98|13722.98|13717.76|13717.76|13722.98|13722.98|13717.76|13717.76|0
1646728730000|2022-03-08 08:38:50|13719.39|13719.39|13720.42|13720.42|13720.42|13720.42|13719.39|13719.39|0
1646728740000|2022-03-08 08:39:00|13723.16|13723.16|13723.16|13723.16|13723.16|13723.16|13723.16|13723.16|0
1646728750000|2022-03-08 08:39:10|13723.96|13723.96|13722.03|13722.03|13724.16|13724.16|13722.03|13722.03|0
1646728760000|2022-03-08 08:39:20|13724.9|13724.9|13727.35|13727.35|13727.35|13727.35|13724.9|13724.9|0
1646728770000|2022-03-08 08:39:30|13725.72|13725.72|13725.72|13725.72|13725.72|13725.72|13725.72|13725.72|0
1646728780000|2022-03-08 08:39:40|13723.99|13723.99|13713.2|13713.2|13723.99|13723.99|13713.2|13713.2|0
1646728790000|2022-03-08 08:39:50|13710.33|13710.33|13698.92|13698.92|13710.33|13710.33|13698.92|13698.92|0
1646728800000|2022-03-08 08:40:00|13699.12|13699.12|13699.12|13699.12|13699.12|13699.12|13699.12|13699.12|0
1646728810000|2022-03-08 08:40:10|13701.66|13701.66|13705.12|13705.12|13705.12|13705.12|13701.66|13701.66|0
1646728820000|2022-03-08 08:40:20|13706.55|13706.55|13706.55|13706.55|13706.55|13706.55|13706.55|13706.55|0
1646728830000|2022-03-08 08:40:30|13702.9|13702.9|13701.48|13701.48|13702.9|13702.9|13701.48|13701.48|0
1646728840000|2022-03-08 08:40:40|13700.05|13700.05|13700.05|13700.05|13700.05|13700.05|13700.05|13700.05|0
1646728850000|2022-03-08 08:40:50|13695.34|13695.34|13699.63|13699.63|13699.63|13699.63|13695.34|13695.34|0
1646728860000|2022-03-08 08:41:00|13697.99|13697.99|13698.9|13698.9|13698.9|13698.9|13697.99|13697.99|0
1646728870000|2022-03-08 08:41:10|13700.79|13700.79|13700.79|13700.79|13700.79|13700.79|13700.79|13700.79|0
1646728880000|2022-03-08 08:41:20|13699.87|13699.87|13699.87|13699.87|13699.87|13699.87|13699.87|13699.87|0
1646728900000|2022-03-08 08:41:40|13699.06|13699.06|13698.14|13698.14|13699.06|13699.06|13698.14|13698.14|0
1646728920000|2022-03-08 08:42:00|13699.14|13699.14|13715.42|13715.42|13715.42|13715.42|13699.14|13699.14|0
1646728930000|2022-03-08 08:42:10|13716.22|13716.22|13731.95|13731.95|13731.95|13731.95|13716.22|13716.22|0
1646728940000|2022-03-08 08:42:20|13738.31|13738.31|13738.31|13738.31|13738.31|13738.31|13738.31|13738.31|0
1646728950000|2022-03-08 08:42:30|13739.23|13739.23|13756.28|13756.28|13756.28|13756.28|13739.23|13739.23|0
1646728970000|2022-03-08 08:42:50|13755.46|13755.46|13751.58|13751.58|13755.46|13755.46|13751.58|13751.58|0
1646728980000|2022-03-08 08:43:00|13750.66|13750.66|13730.71|13730.71|13750.66|13750.66|13730.31|13730.31|0
1646728990000|2022-03-08 08:43:10|13729.77|13729.77|13729.17|13729.17|13729.77|13729.77|13729.17|13729.17|0
1646729000000|2022-03-08 08:43:20|13731|13731|13718.07|13718.07|13731.47|13731.47|13718.07|13718.07|0
1646729010000|2022-03-08 08:43:30|13715.6|13715.6|13708.55|13708.55|13715.6|13715.6|13708.55|13708.55|0
1646729020000|2022-03-08 08:43:40|13705.81|13705.81|13698.5|13698.5|13705.81|13705.81|13698.5|13698.5|0
1646729030000|2022-03-08 08:43:50|13697.56|13697.56|13676.8|13676.8|13697.56|13697.56|13676.8|13676.8|0
1646729040000|2022-03-08 08:44:00|13677.72|13677.72|13674.5|13674.5|13679.31|13679.31|13674.5|13674.5|0
1646729050000|2022-03-08 08:44:10|13673.59|13673.59|13669.5|13669.5|13673.59|13673.59|13669.5|13669.5|0
1646729060000|2022-03-08 08:44:20|13667.15|13667.15|13662.68|13662.68|13667.15|13667.15|13662.68|13662.68|0
1646729070000|2022-03-08 08:44:30|13659.02|13659.02|13657.75|13657.75|13659.02|13659.02|13657.19|13657.19|0
1646729080000|2022-03-08 08:44:40|13652.01|13652.01|13647.75|13647.75|13654.08|13654.08|13647.75|13647.75|0
1646729090000|2022-03-08 08:44:50|13647.34|13647.34|13647.94|13647.94|13647.94|13647.94|13647.34|13647.34|0
1646729100000|2022-03-08 08:45:00|13650.68|13650.68|13643.87|13643.87|13650.68|13650.68|13643.87|13643.87|0
1646729110000|2022-03-08 08:45:10|13642.04|13642.04|13641.43|13641.43|13642.04|13642.04|13640.61|13640.61|0
1646729120000|2022-03-08 08:45:20|13642.86|13642.86|13630.59|13630.59|13642.86|13642.86|13630.59|13630.59|0
1646729130000|2022-03-08 08:45:30|13631.5|13631.5|13631.3|13631.3|13631.5|13631.5|13631.3|13631.3|0
1646729140000|2022-03-08 08:45:40|13628.04|13628.04|13610.05|13610.05|13628.04|13628.04|13610.05|13610.05|0
1646729150000|2022-03-08 08:45:50|13610.97|13610.97|13599.05|13599.05|13610.97|13610.97|13599.05|13599.05|0
1646729160000|2022-03-08 08:46:00|13600.49|13600.49|13611.54|13611.54|13611.54|13611.54|13600.49|13600.49|0
1646729170000|2022-03-08 08:46:10|13611.74|13611.74|13632.47|13632.47|13632.47|13632.47|13611.74|13611.74|0
1646729180000|2022-03-08 08:46:20|13633.66|13633.66|13639.65|13639.65|13639.65|13639.65|13633.66|13633.66|0
1646729190000|2022-03-08 08:46:30|13648.25|13648.25|13686.26|13686.26|13686.26|13686.26|13648.25|13648.25|0
1646729200000|2022-03-08 08:46:40|13688.71|13688.71|13689.84|13689.84|13689.84|13689.84|13688.71|13688.71|0
1646729210000|2022-03-08 08:46:50|13688.41|13688.41|13673.43|13673.43|13688.41|13688.41|13673.43|13673.43|0
1646729220000|2022-03-08 08:47:00|13674.87|13674.87|13674.87|13674.87|13674.87|13674.87|13674.87|13674.87|0
1646729230000|2022-03-08 08:47:10|13673.92|13673.92|13660.39|13660.39|13673.92|13673.92|13660.39|13660.39|0
1646729240000|2022-03-08 08:47:20|13658.96|13658.96|13653.68|13653.68|13658.96|13658.96|13652.77|13652.77|0
1646729250000|2022-03-08 08:47:30|13648.66|13648.66|13656.75|13656.75|13656.75|13656.75|13648.66|13648.66|0
1646729260000|2022-03-08 08:47:40|13653.88|13653.88|13653.88|13653.88|13653.88|13653.88|13653.88|13653.88|0
1646729270000|2022-03-08 08:47:50|13653.49|13653.49|13654.92|13654.92|13654.92|13654.92|13653.49|13653.49|0
1646729280000|2022-03-08 08:48:00|13656.04|13656.04|13660.36|13660.36|13660.36|13660.36|13656.04|13656.04|0
1646729290000|2022-03-08 08:48:10|13660.56|13660.56|13657.68|13657.68|13660.76|13660.76|13657.68|13657.68|0
1646729300000|2022-03-08 08:48:20|13653.38|13653.38|13652.47|13652.47|13653.38|13653.38|13652.47|13652.47|0
1646729310000|2022-03-08 08:48:30|13651.35|13651.35|13652.17|13652.17|13652.17|13652.17|13651.35|13651.35|0
1646729320000|2022-03-08 08:48:40|13650.54|13650.54|13645.45|13645.45|13650.54|13650.54|13645.45|13645.45|0
1646729340000|2022-03-08 08:49:00|13641.15|13641.15|13639.32|13639.32|13641.15|13641.15|13639.32|13639.32|0
1646729360000|2022-03-08 08:49:20|13635.12|13635.12|13629.42|13629.42|13635.12|13635.12|13629.42|13629.42|0
1646729370000|2022-03-08 08:49:30|13618.45|13618.45|13618.45|13618.45|13618.45|13618.45|13618.45|13618.45|0
1646729380000|2022-03-08 08:49:40|13616.81|13616.81|13615.78|13615.78|13616.81|13616.81|13612.12|13612.12|0
1646729390000|2022-03-08 08:49:50|13614.86|13614.86|13617.73|13617.73|13617.73|13617.73|13614.86|13614.86|0
1646729400000|2022-03-08 08:50:00|13624.37|13624.37|13623.55|13623.55|13624.37|13624.37|13623.55|13623.55|0
1646729410000|2022-03-08 08:50:10|13622.74|13622.74|13622.74|13622.74|13622.74|13622.74|13622.74|13622.74|0
1646729420000|2022-03-08 08:50:20|13620.91|13620.91|13615.16|13615.16|13621.32|13621.32|13615.16|13615.16|0
1646729430000|2022-03-08 08:50:30|13612.93|13612.93|13609.41|13609.41|13615.8|13615.8|13609.41|13609.41|0
1646729440000|2022-03-08 08:50:40|13610.84|13610.84|13600.67|13600.67|13610.84|13610.84|13600.67|13600.67|0
1646729450000|2022-03-08 08:50:50|13598.41|13598.41|13595.7|13595.7|13599.79|13599.79|13595.7|13595.7|0
1646729460000|2022-03-08 08:51:00|13594.26|13594.26|13593.56|13593.56|13594.47|13594.47|13593.56|13593.56|0
1646729470000|2022-03-08 08:51:10|13596.3|13596.3|13600.72|13600.72|13600.72|13600.72|13595.5|13595.5|0
1646729480000|2022-03-08 08:51:20|13597.85|13597.85|13597.85|13597.85|13597.85|13597.85|13597.85|13597.85|0
1646729500000|2022-03-08 08:51:40|13597.03|13597.03|13597.03|13597.03|13597.03|13597.03|13597.03|13597.03|0
1646729510000|2022-03-08 08:51:50|13597.85|13597.85|13587.08|13587.08|13597.85|13597.85|13587.08|13587.08|0
1646729540000|2022-03-08 08:52:20|13587.49|13587.49|13586.77|13586.77|13589.13|13589.13|13586.77|13586.77|0
1646729550000|2022-03-08 08:52:30|13586.3|13586.3|13606.47|13606.47|13607.38|13607.38|13586.3|13586.3|0
1646729560000|2022-03-08 08:52:40|13603.17|13603.17|13603.17|13603.17|13603.17|13603.17|13603.17|13603.17|0
1646729570000|2022-03-08 08:52:50|13600.3|13600.3|13600.3|13600.3|13600.3|13600.3|13600.3|13600.3|0
1646729580000|2022-03-08 08:53:00|13599.39|13599.39|13599.18|13599.18|13599.39|13599.39|13599.18|13599.18|0
1646729590000|2022-03-08 08:53:10|13598.27|13598.27|13596.83|13596.83|13598.27|13598.27|13596.83|13596.83|0
1646729600000|2022-03-08 08:53:20|13597.75|13597.75|13587.13|13587.13|13597.75|13597.75|13587.13|13587.13|0
1646729610000|2022-03-08 08:53:30|13586.33|13586.33|13582.06|13582.06|13586.33|13586.33|13581.14|13581.14|0
1646729620000|2022-03-08 08:53:40|13584.93|13584.93|13587.67|13587.67|13587.67|13587.67|13584.93|13584.93|0
1646729630000|2022-03-08 08:53:50|13586.23|13586.23|13583.88|13583.88|13586.23|13586.23|13583.88|13583.88|0
1646729640000|2022-03-08 08:54:00|13583.06|13583.06|13586.63|13586.63|13586.63|13586.63|13583.06|13583.06|0
1646729650000|2022-03-08 08:54:10|13588.26|13588.26|13610.08|13610.08|13615.71|13615.71|13588.26|13588.26|0
1646729660000|2022-03-08 08:54:20|13608.65|13608.65|13608.83|13608.83|13609.04|13609.04|13607.21|13607.21|0
1646729670000|2022-03-08 08:54:30|13600.5|13600.5|13598.74|13598.74|13601.32|13601.32|13598.74|13598.74|0
1646729680000|2022-03-08 08:54:40|13595.87|13595.87|13578.33|13578.33|13595.87|13595.87|13578.33|13578.33|0
1646729690000|2022-03-08 08:54:50|13579.27|13579.27|13579.27|13579.27|13579.27|13579.27|13579.27|13579.27|0
1646729700000|2022-03-08 08:55:00|13580.07|13580.07|13583.95|13583.95|13585.78|13585.78|13580.07|13580.07|0
1646729720000|2022-03-08 08:55:20|13583.04|13583.04|13582.33|13582.33|13583.04|13583.04|13582.12|13582.12|0
1646729740000|2022-03-08 08:55:40|13584.78|13584.78|13589.98|13589.98|13589.98|13589.98|13584.29|13584.29|0
1646729750000|2022-03-08 08:55:50|13586.61|13586.61|13578.32|13578.32|13586.61|13586.61|13578.32|13578.32|0
1646729760000|2022-03-08 08:56:00|13580.15|13580.15|13582.4|13582.4|13582.4|13582.4|13580.15|13580.15|0
1646729770000|2022-03-08 08:56:10|13580.17|13580.17|13585.5|13585.5|13585.5|13585.5|13580.17|13580.17|0
1646729780000|2022-03-08 08:56:20|13586.94|13586.94|13591.73|13591.73|13596.04|13596.04|13586.94|13586.94|0
1646729800000|2022-03-08 08:56:40|13594.09|13594.09|13594.09|13594.09|13594.09|13594.09|13594.09|13594.09|0
1646729810000|2022-03-08 08:56:50|13597.36|13597.36|13605.39|13605.39|13605.39|13605.39|13597.36|13597.36|0
1646729820000|2022-03-08 08:57:00|13606.31|13606.31|13606.31|13606.31|13606.31|13606.31|13606.31|13606.31|0
1646729830000|2022-03-08 08:57:10|13608.54|13608.54|13613.81|13613.81|13613.81|13613.81|13608.54|13608.54|0
1646729840000|2022-03-08 08:57:20|13612.17|13612.17|13602.81|13602.81|13612.17|13612.17|13602.81|13602.81|0
1646729850000|2022-03-08 08:57:30|13601.89|13601.89|13602.31|13602.31|13602.31|13602.31|13600.48|13600.48|0
1646729890000|2022-03-08 08:58:10|13603.25|13603.25|13602.32|13602.32|13605.08|13605.08|13602.32|13602.32|0
1646729900000|2022-03-08 08:58:20|13601.5|13601.5|13597.69|13597.69|13601.5|13601.5|13597.69|13597.69|0
1646729920000|2022-03-08 08:58:40|13599.52|13599.52|13601.87|13601.87|13601.87|13601.87|13599.52|13599.52|0
1646729930000|2022-03-08 08:58:50|13604.22|13604.22|13604.22|13604.22|13604.22|13604.22|13604.22|13604.22|0
1646729940000|2022-03-08 08:59:00|13606.67|13606.67|13607.49|13607.49|13608.4|13608.4|13606.67|13606.67|0
1646729950000|2022-03-08 08:59:10|13608.4|13608.4|13608.4|13608.4|13608.4|13608.4|13608.4|13608.4|0
1646729960000|2022-03-08 08:59:20|13608.88|13608.88|13608.88|13608.88|13608.88|13608.88|13608.88|13608.88|0
1646729970000|2022-03-08 08:59:30|13607.44|13607.44|13607.44|13607.44|13607.44|13607.44|13607.44|13607.44|0
1646729980000|2022-03-08 08:59:40|13609.27|13609.27|13609.72|13609.72|13609.72|13609.72|13607.89|13607.89|0
1646729990000|2022-03-08 08:59:50|13610.63|13610.63|13609.72|13609.72|13610.63|13610.63|13609.72|13609.72|0
1646730000000|2022-03-08 09:00:00|13611.16|13611.16|13612.99|13612.99|13612.99|13612.99|13611.16|13611.16|0
1646730010000|2022-03-08 09:00:10|13614.62|13614.62|13610.86|13610.86|13614.62|13614.62|13609.42|13609.42|0
1646730020000|2022-03-08 09:00:20|13609.03|13609.03|13609.03|13609.03|13609.03|13609.03|13609.03|13609.03|0
1646730030000|2022-03-08 09:00:30|13610.66|13610.66|13613.41|13613.41|13613.41|13613.41|13610.66|13610.66|0
1646730040000|2022-03-08 09:00:40|13613.63|13613.63|13613.63|13613.63|13613.63|13613.63|13613.63|13613.63|0
1646730050000|2022-03-08 09:00:50|13615.46|13615.46|13635.79|13635.79|13635.79|13635.79|13615.46|13615.46|0
1646730070000|2022-03-08 09:01:10|13636.35|13636.35|13640.86|13640.86|13641.48|13641.48|13636.35|13636.35|0
1646730080000|2022-03-08 09:01:20|13643.73|13643.73|13647.39|13647.39|13647.39|13647.39|13643.73|13643.73|0
1646730100000|2022-03-08 09:01:40|13648.76|13648.76|13648.76|13648.76|13648.76|13648.76|13648.76|13648.76|0
1646730110000|2022-03-08 09:01:50|13649.68|13649.68|13654.04|13654.04|13654.04|13654.04|13649.68|13649.68|0
1646730120000|2022-03-08 09:02:00|13658.61|13658.61|13688.78|13688.78|13689.69|13689.69|13658.61|13658.61|0
1646730130000|2022-03-08 09:02:10|13690.01|13690.01|13693.84|13693.84|13695.66|13695.66|13690.01|13690.01|0
1646730140000|2022-03-08 09:02:20|13694.75|13694.75|13694.75|13694.75|13694.75|13694.75|13694.75|13694.75|0
1646730150000|2022-03-08 09:02:30|13695.69|13695.69|13697.52|13697.52|13697.52|13697.52|13695.69|13695.69|0
1646730160000|2022-03-08 09:02:40|13696.09|13696.09|13695.17|13695.17|13696.09|13696.09|13695.17|13695.17|0
1646730170000|2022-03-08 09:02:50|13692.6|13692.6|13692.6|13692.6|13692.6|13692.6|13692.6|13692.6|0
1646730180000|2022-03-08 09:03:00|13692.12|13692.12|13692.12|13692.12|13692.12|13692.12|13692.12|13692.12|0
1646730190000|2022-03-08 09:03:10|13693.04|13693.04|13696.11|13696.11|13696.11|13696.11|13693.04|13693.04|0
1646730200000|2022-03-08 09:03:20|13697.02|13697.02|13699.41|13699.41|13699.41|13699.41|13697.02|13697.02|0
1646730210000|2022-03-08 09:03:30|13700.35|13700.35|13700.35|13700.35|13700.35|13700.35|13700.35|13700.35|0
1646730220000|2022-03-08 09:03:40|13701.72|13701.72|13701.72|13701.72|13701.72|13701.72|13701.72|13701.72|0
1646730230000|2022-03-08 09:03:50|13700.91|13700.91|13700.91|13700.91|13700.91|13700.91|13700.91|13700.91|0
1646730240000|2022-03-08 09:04:00|13699.08|13699.08|13699.89|13699.89|13699.89|13699.89|13699.08|13699.08|0
1646730250000|2022-03-08 09:04:10|13700.51|13700.51|13697.44|13697.44|13700.51|13700.51|13697.44|13697.44|0
1646730260000|2022-03-08 09:04:20|13699.27|13699.27|13698.33|13698.33|13700.19|13700.19|13697.41|13697.41|0
1646730270000|2022-03-08 09:04:30|13700|13700|13698.3|13698.3|13703.52|13703.52|13697.38|13697.38|0
1646730280000|2022-03-08 09:04:40|13697.36|13697.36|13688.81|13688.81|13697.36|13697.36|13688.81|13688.81|0
1646730290000|2022-03-08 09:04:50|13689.63|13689.63|13689.43|13689.43|13691.88|13691.88|13689.43|13689.43|0
1646730300000|2022-03-08 09:05:00|13688.52|13688.52|13692.69|13692.69|13692.69|13692.69|13688.52|13688.52|0
1646730310000|2022-03-08 09:05:10|13694.13|13694.13|13694.13|13694.13|13694.13|13694.13|13694.13|13694.13|0
1646730320000|2022-03-08 09:05:20|13696.75|13696.75|13705.39|13705.39|13706.21|13706.21|13696.75|13696.75|0
1646730330000|2022-03-08 09:05:30|13703.56|13703.56|13700.99|13700.99|13703.56|13703.56|13700.99|13700.99|0
1646730340000|2022-03-08 09:05:40|13700.07|13700.07|13689.1|13689.1|13700.07|13700.07|13689.1|13689.1|0
1646730350000|2022-03-08 09:05:50|13688.89|13688.89|13680.17|13680.17|13689.88|13689.88|13680.17|13680.17|0
1646730360000|2022-03-08 09:06:00|13681.08|13681.08|13674.75|13674.75|13682|13682|13674.75|13674.75|0
1646730370000|2022-03-08 09:06:10|13671.48|13671.48|13672.94|13672.94|13674.35|13674.35|13671.48|13671.48|0
1646730380000|2022-03-08 09:06:20|13671.26|13671.26|13670.45|13670.45|13672.08|13672.08|13670.45|13670.45|0
1646730390000|2022-03-08 09:06:30|13669.01|13669.01|13667.18|13667.18|13669.01|13669.01|13667.18|13667.18|0
1646730400000|2022-03-08 09:06:40|13665.51|13665.51|13664.69|13664.69|13665.51|13665.51|13664.69|13664.69|0
1646730410000|2022-03-08 09:06:50|13663.28|13663.28|13653.66|13653.66|13663.28|13663.28|13653.66|13653.66|0
1646730420000|2022-03-08 09:07:00|13654.47|13654.47|13654.47|13654.47|13654.47|13654.47|13654.47|13654.47|0
1646730430000|2022-03-08 09:07:10|13659.08|13659.08|13649.38|13649.38|13659.08|13659.08|13649.38|13649.38|0
1646730440000|2022-03-08 09:07:20|13647.02|13647.02|13647.02|13647.02|13647.02|13647.02|13647.02|13647.02|0
1646730480000|2022-03-08 09:08:00|13651.32|13651.32|13645.38|13645.38|13651.32|13651.32|13645.38|13645.38|0
1646730490000|2022-03-08 09:08:10|13645.16|13645.16|13642.71|13642.71|13645.16|13645.16|13642.71|13642.71|0
1646730500000|2022-03-08 09:08:20|13646.39|13646.39|13646.39|13646.39|13646.39|13646.39|13646.39|13646.39|0
1646730510000|2022-03-08 09:08:30|13648.22|13648.22|13659.89|13659.89|13659.89|13659.89|13648.22|13648.22|0
1646730530000|2022-03-08 09:08:50|13667.26|13667.26|13679.98|13679.98|13679.98|13679.98|13667.26|13667.26|0
1646730540000|2022-03-08 09:09:00|13681.42|13681.42|13685.72|13685.72|13685.72|13685.72|13681.42|13681.42|0
1646730550000|2022-03-08 09:09:10|13689.38|13689.38|13691.41|13691.41|13691.88|13691.88|13689.38|13689.38|0
1646730560000|2022-03-08 09:09:20|13690.49|13690.49|13688.98|13688.98|13690.49|13690.49|13688.16|13688.16|0
1646730570000|2022-03-08 09:09:30|13688.78|13688.78|13689.25|13689.25|13689.25|13689.25|13688.78|13688.78|0
1646730590000|2022-03-08 09:09:50|13691.08|13691.08|13693.24|13693.24|13694.56|13694.56|13691.08|13691.08|0
1646730600000|2022-03-08 09:10:00|13694.67|13694.67|13694.67|13694.67|13694.67|13694.67|13694.67|13694.67|0
1646730610000|2022-03-08 09:10:10|13696.46|13696.46|13711.16|13711.16|13711.16|13711.16|13696.46|13696.46|0
1646730620000|2022-03-08 09:10:20|13717.56|13717.56|13721.66|13721.66|13721.66|13721.66|13716.65|13716.65|0
1646730630000|2022-03-08 09:10:30|13720.84|13720.84|13720.84|13720.84|13720.84|13720.84|13720.84|13720.84|0
1646730640000|2022-03-08 09:10:40|13726.02|13726.02|13726.02|13726.02|13726.02|13726.02|13726.02|13726.02|0
1646730650000|2022-03-08 09:10:50|13731.76|13731.76|13731.76|13731.76|13731.76|13731.76|13731.76|13731.76|0
1646730660000|2022-03-08 09:11:00|13734.21|13734.21|13734.21|13734.21|13734.21|13734.21|13734.21|13734.21|0
1646730680000|2022-03-08 09:11:20|13736.96|13736.96|13737.9|13737.9|13737.9|13737.9|13736.96|13736.96|0
1646730690000|2022-03-08 09:11:30|13735.15|13735.15|13736.07|13736.07|13736.07|13736.07|13735.15|13735.15|0
1646730700000|2022-03-08 09:11:40|13734.24|13734.24|13734.24|13734.24|13734.24|13734.24|13734.24|13734.24|0
1646730710000|2022-03-08 09:11:50|13737.51|13737.51|13737.51|13737.51|13737.51|13737.51|13737.51|13737.51|0
1646730720000|2022-03-08 09:12:00|13737.72|13737.72|13734.77|13734.77|13738.76|13738.76|13734.77|13734.77|0
1646730730000|2022-03-08 09:12:10|13744.82|13744.82|13747.27|13747.27|13747.27|13747.27|13744.82|13744.82|0
1646730750000|2022-03-08 09:12:30|13742.97|13742.97|13742.97|13742.97|13742.97|13742.97|13742.97|13742.97|0
1646730760000|2022-03-08 09:12:40|13741.53|13741.53|13741.53|13741.53|13741.53|13741.53|13741.53|13741.53|0
1646730770000|2022-03-08 09:12:50|13738.79|13738.79|13738.79|13738.79|13738.79|13738.79|13738.79|13738.79|0
1646730780000|2022-03-08 09:13:00|13741.61|13741.61|13751.55|13751.55|13751.55|13751.55|13741.61|13741.61|0
1646730790000|2022-03-08 09:13:10|13753.11|13753.11|13753.11|13753.11|13753.11|13753.11|13753.11|13753.11|0
1646730800000|2022-03-08 09:13:20|13751.28|13751.28|13752.91|13752.91|13752.91|13752.91|13751.28|13751.28|0
1646730810000|2022-03-08 09:13:30|13752.1|13752.1|13747.94|13747.94|13752.1|13752.1|13747.94|13747.94|0
1646730830000|2022-03-08 09:13:50|13746.53|13746.53|13746.53|13746.53|13746.53|13746.53|13746.53|13746.53|0
1646730850000|2022-03-08 09:14:10|13744.89|13744.89|13744.89|13744.89|13744.89|13744.89|13744.89|13744.89|0
1646730880000|2022-03-08 09:14:40|13744.07|13744.07|13745.71|13745.71|13745.71|13745.71|13744.07|13744.07|0
1646730900000|2022-03-08 09:15:00|13747.12|13747.12|13744.18|13744.18|13747.12|13747.12|13744.08|13744.08|0
1646730910000|2022-03-08 09:15:10|13743.26|13743.26|13742.8|13742.8|13743.26|13743.26|13742.8|13742.8|0
1646730920000|2022-03-08 09:15:20|13743.72|13743.72|13746.98|13746.98|13746.98|13746.98|13743.72|13743.72|0
1646730930000|2022-03-08 09:15:30|13751.55|13751.55|13755.23|13755.23|13755.23|13755.23|13751.55|13751.55|0
1646730940000|2022-03-08 09:15:40|13754.77|13754.77|13755.23|13755.23|13755.23|13755.23|13754.77|13754.77|0
1646730950000|2022-03-08 09:15:50|13754.31|13754.31|13748.21|13748.21|13754.31|13754.31|13748.21|13748.21|0
1646730960000|2022-03-08 09:16:00|13750.5|13750.5|13750.5|13750.5|13750.5|13750.5|13750.5|13750.5|0
1646730970000|2022-03-08 09:16:10|13749.59|13749.59|13748.67|13748.67|13749.59|13749.59|13748.67|13748.67|0
1646730980000|2022-03-08 09:16:20|13748.27|13748.27|13766.74|13766.74|13766.74|13766.74|13747.82|13747.82|0
1646730990000|2022-03-08 09:16:30|13767.2|13767.2|13766.73|13766.73|13767.65|13767.65|13766.73|13766.73|0
1646731000000|2022-03-08 09:16:40|13766.27|13766.27|13767.22|13767.22|13767.22|13767.22|13766.27|13766.27|0
1646731010000|2022-03-08 09:16:50|13764.45|13764.45|13763.44|13763.44|13764.45|13764.45|13763.44|13763.44|0
1646731020000|2022-03-08 09:17:00|13763.24|13763.24|13749.54|13749.54|13763.24|13763.24|13748.11|13748.11|0
1646731030000|2022-03-08 09:17:10|13751.27|13751.27|13751.27|13751.27|13751.27|13751.27|13751.27|13751.27|0
1646731060000|2022-03-08 09:17:40|13754.1|13754.1|13754.1|13754.1|13754.1|13754.1|13754.1|13754.1|0
1646731070000|2022-03-08 09:17:50|13755.01|13755.01|13755.01|13755.01|13755.01|13755.01|13755.01|13755.01|0
1646731080000|2022-03-08 09:18:00|13754.1|13754.1|13753.85|13753.85|13754.1|13754.1|13752.22|13752.22|0
1646731090000|2022-03-08 09:18:10|13752.02|13752.02|13750.39|13750.39|13752.02|13752.02|13750.39|13750.39|0
1646731110000|2022-03-08 09:18:30|13750.85|13750.85|13750.85|13750.85|13750.85|13750.85|13750.85|13750.85|0
1646731120000|2022-03-08 09:18:40|13747.6|13747.6|13747.6|13747.6|13747.6|13747.6|13747.6|13747.6|0
1646731140000|2022-03-08 09:19:00|13747.15|13747.15|13747.6|13747.6|13747.6|13747.6|13747.15|13747.15|0
1646731170000|2022-03-08 09:19:30|13748.52|13748.52|13751.26|13751.26|13751.26|13751.26|13748.52|13748.52|0
1646731180000|2022-03-08 09:19:40|13752.08|13752.08|13752.08|13752.08|13752.08|13752.08|13752.08|13752.08|0
1646731190000|2022-03-08 09:19:50|13753.02|13753.02|13749.79|13749.79|13753.02|13753.02|13749.33|13749.33|0
1646731200000|2022-03-08 09:20:00|13750.26|13750.26|13751.19|13751.19|13751.19|13751.19|13750.26|13750.26|0
1646731210000|2022-03-08 09:20:10|13751.66|13751.66|13735.57|13735.57|13751.66|13751.66|13735.57|13735.57|0
1646731220000|2022-03-08 09:20:20|13733.93|13733.93|13726.82|13726.82|13735.98|13735.98|13725.38|13725.38|0
1646731230000|2022-03-08 09:20:30|13727.02|13727.02|13726.11|13726.11|13727.02|13727.02|13726.11|13726.11|0
1646731240000|2022-03-08 09:20:40|13725.17|13725.17|13725.64|13725.64|13725.64|13725.64|13725.17|13725.17|0
1646731250000|2022-03-08 09:20:50|13724.72|13724.72|13721.98|13721.98|13724.72|13724.72|13721.98|13721.98|0
1646731260000|2022-03-08 09:21:00|13721.04|13721.04|13720.32|13720.32|13721.04|13721.04|13716.38|13716.38|0
1646731270000|2022-03-08 09:21:10|13721.26|13721.26|13718.13|13718.13|13721.81|13721.81|13718.13|13718.13|0
1646731280000|2022-03-08 09:21:20|13716.49|13716.49|13714.64|13714.64|13716.49|13716.49|13714.64|13714.64|0
1646731290000|2022-03-08 09:21:30|13713.7|13713.7|13698.36|13698.36|13713.7|13713.7|13698.36|13698.36|0
1646731300000|2022-03-08 09:21:40|13696.1|13696.1|13693.36|13693.36|13696.1|13696.1|13693.36|13693.36|0
1646731310000|2022-03-08 09:21:50|13693.83|13693.83|13695.74|13695.74|13695.74|13695.74|13693.83|13693.83|0
1646731320000|2022-03-08 09:22:00|13693.29|13693.29|13694.1|13694.1|13694.1|13694.1|13693.29|13693.29|0
1646731330000|2022-03-08 09:22:10|13695.93|13695.93|13699.19|13699.19|13699.19|13699.19|13695.93|13695.93|0
1646731340000|2022-03-08 09:22:20|13701.93|13701.93|13704.8|13704.8|13704.8|13704.8|13701.93|13701.93|0
1646731350000|2022-03-08 09:22:30|13706.44|13706.44|13702.78|13702.78|13706.44|13706.44|13702.78|13702.78|0
1646731360000|2022-03-08 09:22:40|13701.14|13701.14|13699.31|13699.31|13701.14|13701.14|13699.31|13699.31|0
1646731370000|2022-03-08 09:22:50|13698.84|13698.84|13694.24|13694.24|13698.84|13698.84|13692.81|13692.81|0
1646731380000|2022-03-08 09:23:00|13696.07|13696.07|13698.89|13698.89|13698.89|13698.89|13696.07|13696.07|0
1646731400000|2022-03-08 09:23:20|13705.32|13705.32|13706.75|13706.75|13706.75|13706.75|13705.32|13705.32|0
1646731410000|2022-03-08 09:23:30|13707.7|13707.7|13708.49|13708.49|13708.49|13708.49|13707.7|13707.7|0
1646731430000|2022-03-08 09:23:50|13710.13|13710.13|13710.13|13710.13|13710.13|13710.13|13710.13|13710.13|0
1646731440000|2022-03-08 09:24:00|13708.49|13708.49|13704.36|13704.36|13708.49|13708.49|13704.36|13704.36|0
1646731450000|2022-03-08 09:24:10|13703.89|13703.89|13689.05|13689.05|13703.89|13703.89|13689.05|13689.05|0
1646731460000|2022-03-08 09:24:20|13689.87|13689.87|13688.04|13688.04|13689.87|13689.87|13688.04|13688.04|0
1646731470000|2022-03-08 09:24:30|13684.23|13684.23|13681.73|13681.73|13684.23|13684.23|13681.73|13681.73|0
1646731480000|2022-03-08 09:24:40|13683.37|13683.37|13685.1|13685.1|13685.1|13685.1|13683.37|13683.37|0
1646731490000|2022-03-08 09:24:50|13685.51|13685.51|13684.7|13684.7|13685.51|13685.51|13684.7|13684.7|0
1646731500000|2022-03-08 09:25:00|13683.78|13683.78|13685.19|13685.19|13685.19|13685.19|13682.41|13682.41|0
1646731510000|2022-03-08 09:25:10|13685.65|13685.65|13684.17|13684.17|13686.47|13686.47|13684.17|13684.17|0
1646731520000|2022-03-08 09:25:20|13678.95|13678.95|13673.87|13673.87|13678.95|13678.95|13673.87|13673.87|0
1646731530000|2022-03-08 09:25:30|13671.99|13671.99|13671.51|13671.51|13671.99|13671.99|13671.51|13671.51|0
1646731540000|2022-03-08 09:25:40|13667.85|13667.85|13664.2|13664.2|13667.85|13667.85|13664.2|13664.2|0
1646731550000|2022-03-08 09:25:50|13664.67|13664.67|13659.77|13659.77|13664.67|13664.67|13659.77|13659.77|0
1646731560000|2022-03-08 09:26:00|13660.59|13660.59|13661.4|13661.4|13662.22|13662.22|13660.59|13660.59|0
1646731570000|2022-03-08 09:26:10|13660.59|13660.59|13654.87|13654.87|13660.59|13660.59|13654.87|13654.87|0
1646731590000|2022-03-08 09:26:30|13655.78|13655.78|13654.87|13654.87|13655.78|13655.78|13654.87|13654.87|0
1646731610000|2022-03-08 09:26:50|13656.3|13656.3|13656.3|13656.3|13656.3|13656.3|13656.3|13656.3|0
1646731620000|2022-03-08 09:27:00|13654.93|13654.93|13655.39|13655.39|13655.39|13655.39|13654.93|13654.93|0
1646731650000|2022-03-08 09:27:30|13656.3|13656.3|13669.69|13669.69|13672.36|13672.36|13656.3|13656.3|0
1646731670000|2022-03-08 09:27:50|13667.86|13667.86|13667.86|13667.86|13667.86|13667.86|13667.86|13667.86|0
1646731690000|2022-03-08 09:28:10|13669.3|13669.3|13666.85|13666.85|13669.3|13669.3|13666.85|13666.85|0
1646731700000|2022-03-08 09:28:20|13663.19|13663.19|13665.02|13665.02|13665.02|13665.02|13663.19|13663.19|0
1646731720000|2022-03-08 09:28:40|13663.9|13663.9|13663.9|13663.9|13663.9|13663.9|13663.9|13663.9|0
1646731730000|2022-03-08 09:28:50|13662.99|13662.99|13663.9|13663.9|13663.9|13663.9|13662.99|13662.99|0
1646731740000|2022-03-08 09:29:00|13664.82|13664.82|13664.82|13664.82|13664.82|13664.82|13664.82|13664.82|0
1646731750000|2022-03-08 09:29:10|13675.08|13675.08|13677.13|13677.13|13677.13|13677.13|13675.08|13675.08|0
1646731760000|2022-03-08 09:29:20|13678.04|13678.04|13676.21|13676.21|13678.04|13678.04|13676.21|13676.21|0
1646731770000|2022-03-08 09:29:30|13675.3|13675.3|13676.93|13676.93|13676.93|13676.93|13674.38|13674.38|0
1646731780000|2022-03-08 09:29:40|13675.5|13675.5|13675.5|13675.5|13675.5|13675.5|13675.5|13675.5|0
1646731790000|2022-03-08 09:29:50|13676.32|13676.32|13674.02|13674.02|13676.32|13676.32|13674.02|13674.02|0
1646731800000|2022-03-08 09:30:00|13674.93|13674.93|13674.93|13674.93|13674.93|13674.93|13674.93|13674.93|0
1646731810000|2022-03-08 09:30:10|13677.8|13677.8|13690.8|13690.8|13690.8|13690.8|13677.8|13677.8|0
1646731820000|2022-03-08 09:30:20|13692.63|13692.63|13699.51|13699.51|13699.98|13699.98|13692.63|13692.63|0
1646731830000|2022-03-08 09:30:30|13697.68|13697.68|13700.74|13700.74|13701.77|13701.77|13697.68|13697.68|0
1646731840000|2022-03-08 09:30:40|13702.13|13702.13|13701.63|13701.63|13703.04|13703.04|13701.63|13701.63|0
1646731850000|2022-03-08 09:30:50|13703.46|13703.46|13697.94|13697.94|13703.46|13703.46|13697.94|13697.94|0
1646731860000|2022-03-08 09:31:00|13697.12|13697.12|13682.52|13682.52|13697.12|13697.12|13682.52|13682.52|0
1646731870000|2022-03-08 09:31:10|13679.9|13679.9|13678.02|13678.02|13679.9|13679.9|13678.02|13678.02|0
1646731880000|2022-03-08 09:31:20|13676.58|13676.58|13658.67|13658.67|13676.58|13676.58|13658.67|13658.67|0
1646731890000|2022-03-08 09:31:30|13655.88|13655.88|13657.77|13657.77|13658.47|13658.47|13655.88|13655.88|0
1646731900000|2022-03-08 09:31:40|13658.25|13658.25|13658.25|13658.25|13658.25|13658.25|13658.25|13658.25|0
1646731910000|2022-03-08 09:31:50|13655.96|13655.96|13652.44|13652.44|13655.96|13655.96|13652.44|13652.44|0
1646731920000|2022-03-08 09:32:00|13654.89|13654.89|13658.01|13658.01|13658.01|13658.01|13654.89|13654.89|0
1646731930000|2022-03-08 09:32:10|13658.92|13658.92|13661.11|13661.11|13661.11|13661.11|13658.92|13658.92|0
1646731940000|2022-03-08 09:32:20|13663.98|13663.98|13662.35|13662.35|13663.98|13663.98|13662.35|13662.35|0
1646731960000|2022-03-08 09:32:40|13660.95|13660.95|13660.95|13660.95|13660.95|13660.95|13660.95|13660.95|0
1646731980000|2022-03-08 09:33:00|13661.77|13661.77|13670.21|13670.21|13670.21|13670.21|13661.77|13661.77|0
1646731990000|2022-03-08 09:33:10|13668.38|13668.38|13667.91|13667.91|13668.38|13668.38|13667.91|13667.91|0
1646732000000|2022-03-08 09:33:20|13668.38|13668.38|13668.38|13668.38|13668.38|13668.38|13668.38|13668.38|0
1646732020000|2022-03-08 09:33:40|13668.98|13668.98|13675.11|13675.11|13675.11|13675.11|13668.98|13668.98|0
1646732030000|2022-03-08 09:33:50|13678.46|13678.46|13678.46|13678.46|13678.46|13678.46|13678.46|13678.46|0
1646732040000|2022-03-08 09:34:00|13680.29|13680.29|13701.71|13701.71|13701.71|13701.71|13680.29|13680.29|0
1646732050000|2022-03-08 09:34:10|13703.54|13703.54|13710.93|13710.93|13710.93|13710.93|13703.54|13703.54|0
1646732060000|2022-03-08 09:34:20|13709.11|13709.11|13711.46|13711.46|13711.46|13711.46|13708.19|13708.19|0
1646732070000|2022-03-08 09:34:30|13712.9|13712.9|13712.9|13712.9|13712.9|13712.9|13712.9|13712.9|0
1646732080000|2022-03-08 09:34:40|13713.82|13713.82|13715.64|13715.64|13715.64|13715.64|13713.82|13713.82|0
1646732090000|2022-03-08 09:34:50|13714.73|13714.73|13715.2|13715.2|13715.2|13715.2|13714.73|13714.73|0
1646732100000|2022-03-08 09:35:00|13716.84|13716.84|13711.2|13711.2|13716.84|13716.84|13710.28|13710.28|0
1646732110000|2022-03-08 09:35:10|13709.37|13709.37|13708.45|13708.45|13709.37|13709.37|13708.45|13708.45|0
1646732120000|2022-03-08 09:35:20|13707.54|13707.54|13706.63|13706.63|13707.54|13707.54|13706.63|13706.63|0
1646732130000|2022-03-08 09:35:30|13709.37|13709.37|13709.37|13709.37|13709.37|13709.37|13709.37|13709.37|0
1646732140000|2022-03-08 09:35:40|13706.63|13706.63|13706.63|13706.63|13706.63|13706.63|13706.63|13706.63|0
1646732150000|2022-03-08 09:35:50|13704.08|13704.08|13710.21|13710.21|13710.21|13710.21|13703.16|13703.16|0
1646732160000|2022-03-08 09:36:00|13709.29|13709.29|13706.03|13706.03|13709.29|13709.29|13706.03|13706.03|0
1646732170000|2022-03-08 09:36:10|13707.86|13707.86|13707.86|13707.86|13707.86|13707.86|13707.86|13707.86|0
1646732180000|2022-03-08 09:36:20|13709.49|13709.49|13712.74|13712.74|13712.74|13712.74|13709.49|13709.49|0
1646732190000|2022-03-08 09:36:30|13713.55|13713.55|13713.55|13713.55|13714.47|13714.47|13713.55|13713.55|0
1646732200000|2022-03-08 09:36:40|13716.42|13716.42|13715.21|13715.21|13717.95|13717.95|13715.21|13715.21|0
1646732220000|2022-03-08 09:37:00|13714.3|13714.3|13714.3|13714.3|13714.3|13714.3|13714.3|13714.3|0
1646732230000|2022-03-08 09:37:10|13717.04|13717.04|13717.04|13717.04|13717.04|13717.04|13717.04|13717.04|0
1646732240000|2022-03-08 09:37:20|13715.21|13715.21|13716.03|13716.03|13716.03|13716.03|13715.21|13715.21|0
1646732250000|2022-03-08 09:37:30|13713.28|13713.28|13715.11|13715.11|13715.11|13715.11|13713.28|13713.28|0
1646732270000|2022-03-08 09:37:50|13716.94|13716.94|13716.94|13716.94|13716.94|13716.94|13716.94|13716.94|0
1646732290000|2022-03-08 09:38:10|13718.38|13718.38|13723.57|13723.57|13724.49|13724.49|13718.38|13718.38|0
1646732300000|2022-03-08 09:38:20|13724.49|13724.49|13723.05|13723.05|13724.49|13724.49|13723.05|13723.05|0
1646732310000|2022-03-08 09:38:30|13721.42|13721.42|13719.98|13719.98|13721.42|13721.42|13719.98|13719.98|0
1646732320000|2022-03-08 09:38:40|13718.55|13718.55|13714.07|13714.07|13718.55|13718.55|13710.42|13710.42|0
1646732330000|2022-03-08 09:38:50|13713.16|13713.16|13713.16|13713.16|13714.07|13714.07|13713.16|13713.16|0
1646732340000|2022-03-08 09:39:00|13713.98|13713.98|13711.52|13711.52|13713.98|13713.98|13711.52|13711.52|0
1646732350000|2022-03-08 09:39:10|13710.09|13710.09|13705.83|13705.83|13710.09|13710.09|13704.39|13704.39|0
1646732390000|2022-03-08 09:39:50|13703.47|13703.47|13696.55|13696.55|13703.47|13703.47|13696.55|13696.55|0
1646732400000|2022-03-08 09:40:00|13694.56|13694.56|13686.8|13686.8|13694.56|13694.56|13686.8|13686.8|0
1646732410000|2022-03-08 09:40:10|13677.4|13677.4|13677.4|13677.4|13677.4|13677.4|13677.4|13677.4|0
1646732430000|2022-03-08 09:40:30|13675.97|13675.97|13671.07|13671.07|13675.97|13675.97|13671.07|13671.07|0
1646732450000|2022-03-08 09:40:50|13671.89|13671.89|13668.59|13668.59|13671.89|13671.89|13668.59|13668.59|0
1646732460000|2022-03-08 09:41:00|13667.77|13667.77|13656.3|13656.3|13667.77|13667.77|13655.48|13655.48|0
1646732470000|2022-03-08 09:41:10|13654.11|13654.11|13667.55|13667.55|13668.96|13668.96|13654.11|13654.11|0
1646732480000|2022-03-08 09:41:20|13667.08|13667.08|13667.08|13667.08|13667.08|13667.08|13667.08|13667.08|0
1646732490000|2022-03-08 09:41:30|13664.01|13664.01|13663.19|13663.19|13664.01|13664.01|13663.19|13663.19|0
1646732520000|2022-03-08 09:42:00|13662.6|13662.6|13662.6|13662.6|13662.6|13662.6|13662.6|13662.6|0
1646732530000|2022-03-08 09:42:10|13661.68|13661.68|13661.68|13661.68|13661.68|13661.68|13661.68|13661.68|0
1646732570000|2022-03-08 09:42:50|13660.86|13660.86|13660.86|13660.86|13660.86|13660.86|13660.86|13660.86|0
1646732580000|2022-03-08 09:43:00|13659.03|13659.03|13658.09|13658.09|13659.03|13659.03|13657.15|13657.15|0
1646732600000|2022-03-08 09:43:20|13655.35|13655.35|13655.35|13655.35|13655.35|13655.35|13655.35|13655.35|0
1646732610000|2022-03-08 09:43:30|13657.18|13657.18|13659.67|13659.67|13659.67|13659.67|13657.18|13657.18|0
1646732630000|2022-03-08 09:43:50|13661.1|13661.1|13666.7|13666.7|13666.7|13666.7|13661.1|13661.1|0
1646732640000|2022-03-08 09:44:00|13668.13|13668.13|13667.19|13667.19|13668.13|13668.13|13667.19|13667.19|0
1646732650000|2022-03-08 09:44:10|13669.02|13669.02|13672.09|13672.09|13672.09|13672.09|13669.02|13669.02|0
1646732680000|2022-03-08 09:44:40|13671.27|13671.27|13671.27|13671.27|13671.27|13671.27|13671.27|13671.27|0
1646732700000|2022-03-08 09:45:00|13671.74|13671.74|13664.9|13664.9|13672.66|13672.66|13664.9|13664.9|0
1646732710000|2022-03-08 09:45:10|13661.5|13661.5|13648.98|13648.98|13661.5|13661.5|13648.98|13648.98|0
1646732720000|2022-03-08 09:45:20|13649.45|13649.45|13650.24|13650.24|13650.24|13650.24|13649.45|13649.45|0
1646732730000|2022-03-08 09:45:30|13652.07|13652.07|13651.48|13651.48|13652.07|13652.07|13651.48|13651.48|0
1646732760000|2022-03-08 09:46:00|13653.31|13653.31|13653.31|13653.31|13653.31|13653.31|13653.31|13653.31|0
1646732780000|2022-03-08 09:46:20|13646.78|13646.78|13639.42|13639.42|13646.78|13646.78|13639.42|13639.42|0
1646732790000|2022-03-08 09:46:30|13637.78|13637.78|13633.89|13633.89|13637.78|13637.78|13632.87|13632.87|0
1646732800000|2022-03-08 09:46:40|13632.05|13632.05|13619.13|13619.13|13632.05|13632.05|13619.13|13619.13|0
1646732810000|2022-03-08 09:46:50|13618.54|13618.54|13618.54|13618.54|13618.54|13618.54|13618.54|13618.54|0
1646732820000|2022-03-08 09:47:00|13616.71|13616.71|13618.54|13618.54|13618.54|13618.54|13616.71|13616.71|0
1646732830000|2022-03-08 09:47:10|13618.07|13618.07|13621.38|13621.38|13621.38|13621.38|13618.07|13618.07|0
1646732840000|2022-03-08 09:47:20|13622.18|13622.18|13622.18|13622.18|13622.18|13622.18|13622.18|13622.18|0
1646732860000|2022-03-08 09:47:40|13624.01|13624.01|13626.87|13626.87|13626.87|13626.87|13624.01|13624.01|0
1646732870000|2022-03-08 09:47:50|13627.81|13627.81|13627.81|13627.81|13627.81|13627.81|13627.81|13627.81|0
1646732880000|2022-03-08 09:48:00|13628.01|13628.01|13628.01|13628.01|13628.01|13628.01|13628.01|13628.01|0
1646732890000|2022-03-08 09:48:10|13628.83|13628.83|13630.86|13630.86|13633.47|13633.47|13628.83|13628.83|0
1646732900000|2022-03-08 09:48:20|13629.43|13629.43|13629.43|13629.43|13629.43|13629.43|13629.43|13629.43|0
1646732910000|2022-03-08 09:48:30|13627.99|13627.99|13627.99|13627.99|13627.99|13627.99|13627.99|13627.99|0
1646732930000|2022-03-08 09:48:50|13624.3|13624.3|13624.3|13624.3|13624.3|13624.3|13624.3|13624.3|0
1646732940000|2022-03-08 09:49:00|13627.17|13627.17|13627.47|13627.47|13628.81|13628.81|13626.56|13626.56|0
1646732950000|2022-03-08 09:49:10|13630.34|13630.34|13630.34|13630.34|13630.34|13630.34|13630.34|13630.34|0
1646732970000|2022-03-08 09:49:30|13632.79|13632.79|13650.5|13650.5|13650.5|13650.5|13632.79|13632.79|0
1646732980000|2022-03-08 09:49:40|13653.24|13653.24|13653.24|13653.24|13653.24|13653.24|13653.24|13653.24|0
1646732990000|2022-03-08 09:49:50|13654.88|13654.88|13653.05|13653.05|13654.88|13654.88|13653.05|13653.05|0
1646733000000|2022-03-08 09:50:00|13652.23|13652.23|13646.03|13646.03|13652.23|13652.23|13646.03|13646.03|0
1646733010000|2022-03-08 09:50:10|13643.57|13643.57|13644.39|13644.39|13644.39|13644.39|13643.57|13643.57|0
1646733020000|2022-03-08 09:50:20|13645.21|13645.21|13645.21|13645.21|13645.21|13645.21|13645.21|13645.21|0
1646733040000|2022-03-08 09:50:40|13643.78|13643.78|13643.78|13643.78|13643.78|13643.78|13643.78|13643.78|0
1646733050000|2022-03-08 09:50:50|13643.58|13643.58|13640.77|13640.77|13643.58|13643.58|13640.77|13640.77|0
1646733060000|2022-03-08 09:51:00|13641.37|13641.37|13641.37|13641.37|13641.37|13641.37|13641.37|13641.37|0
1646733090000|2022-03-08 09:51:30|13637.71|13637.71|13633.58|13633.58|13637.71|13637.71|13633.58|13633.58|0
1646733100000|2022-03-08 09:51:40|13631.75|13631.75|13631.75|13631.75|13631.75|13631.75|13631.75|13631.75|0
1646733110000|2022-03-08 09:51:50|13631.2|13631.2|13633.45|13633.45|13633.45|13633.45|13631.2|13631.2|0
1646733120000|2022-03-08 09:52:00|13639.39|13639.39|13649.59|13649.59|13649.59|13649.59|13639.39|13639.39|0
1646733130000|2022-03-08 09:52:10|13652.04|13652.04|13652.04|13652.04|13652.04|13652.04|13652.04|13652.04|0
1646733140000|2022-03-08 09:52:20|13651.13|13651.13|13652.04|13652.04|13652.04|13652.04|13651.13|13651.13|0
1646733150000|2022-03-08 09:52:30|13652.84|13652.84|13652.84|13652.84|13652.84|13652.84|13652.84|13652.84|0
1646733160000|2022-03-08 09:52:40|13651.2|13651.2|13648.33|13648.33|13651.2|13651.2|13648.33|13648.33|0
1646733200000|2022-03-08 09:53:20|13649.77|13649.77|13650.71|13650.71|13650.71|13650.71|13649.77|13649.77|0
1646733240000|2022-03-08 09:54:00|13652.1|13652.1|13660.2|13660.2|13660.2|13660.2|13652.1|13652.1|0
1646733260000|2022-03-08 09:54:20|13661.02|13661.02|13659.09|13659.09|13661.02|13661.02|13659.09|13659.09|0
1646733270000|2022-03-08 09:54:30|13660.52|13660.52|13661.96|13661.96|13661.96|13661.96|13660.52|13660.52|0
1646733290000|2022-03-08 09:54:50|13662.43|13662.43|13662.43|13662.43|13662.43|13662.43|13662.43|13662.43|0
1646733300000|2022-03-08 09:55:00|13665.7|13665.7|13665.7|13665.7|13665.7|13665.7|13665.7|13665.7|0
1646733310000|2022-03-08 09:55:10|13663.96|13663.96|13663.96|13663.96|13663.96|13663.96|13663.96|13663.96|0
1646733330000|2022-03-08 09:55:30|13664.88|13664.88|13664.88|13664.88|13664.88|13664.88|13664.88|13664.88|0
1646733360000|2022-03-08 09:56:00|13661.22|13661.22|13660.12|13660.12|13661.22|13661.22|13660.12|13660.12|0
1646733370000|2022-03-08 09:56:10|13659.21|13659.21|13659.21|13659.21|13659.21|13659.21|13659.21|13659.21|0
1646733390000|2022-03-08 09:56:30|13656.35|13656.35|13651.84|13651.84|13656.35|13656.35|13651.84|13651.84|0
1646733400000|2022-03-08 09:56:40|13648.07|13648.07|13645.2|13645.2|13648.07|13648.07|13645.2|13645.2|0
1646733410000|2022-03-08 09:56:50|13643.47|13643.47|13643.47|13643.47|13643.47|13643.47|13643.47|13643.47|0
1646733430000|2022-03-08 09:57:10|13642.65|13642.65|13642.65|13642.65|13642.65|13642.65|13642.65|13642.65|0
1646733440000|2022-03-08 09:57:20|13644.54|13644.54|13645.48|13645.48|13646.42|13646.42|13644.54|13644.54|0
1646733450000|2022-03-08 09:57:30|13644.66|13644.66|13642.41|13642.41|13644.66|13644.66|13641.59|13641.59|0
1646733470000|2022-03-08 09:57:50|13643.84|13643.84|13643.84|13643.84|13643.84|13643.84|13643.84|13643.84|0
1646733480000|2022-03-08 09:58:00|13644.76|13644.76|13644.76|13644.76|13644.76|13644.76|13644.76|13644.76|0
1646733510000|2022-03-08 09:58:30|13648.43|13648.43|13648.43|13648.43|13648.43|13648.43|13648.43|13648.43|0
1646733520000|2022-03-08 09:58:40|13648.88|13648.88|13648.88|13648.88|13648.88|13648.88|13648.88|13648.88|0
1646733560000|2022-03-08 09:59:20|13647.77|13647.77|13652.95|13652.95|13652.95|13652.95|13647.21|13647.21|0
1646733580000|2022-03-08 09:59:40|13651.27|13651.27|13650.36|13650.36|13651.27|13651.27|13650.36|13650.36|0
1646733590000|2022-03-08 09:59:50|13651.27|13651.27|13653.77|13653.77|13653.77|13653.77|13651.27|13651.27|0
1646733600000|2022-03-08 10:00:00|13654.69|13654.69|13655.88|13655.88|13655.88|13655.88|13654.69|13654.69|0
1646733610000|2022-03-08 10:00:10|13656.48|13656.48|13659.55|13659.55|13659.55|13659.55|13656.48|13656.48|0
1646733620000|2022-03-08 10:00:20|13660.14|13660.14|13664.42|13664.42|13664.42|13664.42|13660.14|13660.14|0
1646733630000|2022-03-08 10:00:30|13665.86|13665.86|13668.31|13668.31|13668.31|13668.31|13665.86|13665.86|0
1646733650000|2022-03-08 10:00:50|13670.14|13670.14|13670.14|13670.14|13670.14|13670.14|13670.14|13670.14|0
1646733670000|2022-03-08 10:01:10|13673.01|13673.01|13673.01|13673.01|13673.01|13673.01|13673.01|13673.01|0
1646733690000|2022-03-08 10:01:30|13673.68|13673.68|13673.68|13673.68|13673.68|13673.68|13673.68|13673.68|0
1646733700000|2022-03-08 10:01:40|13674.5|13674.5|13674.5|13674.5|13674.5|13674.5|13674.5|13674.5|0
1646733720000|2022-03-08 10:02:00|13675.1|13675.1|13673.46|13673.46|13675.1|13675.1|13673.46|13673.46|0
1646733730000|2022-03-08 10:02:10|13675.82|13675.82|13678.72|13678.72|13679.73|13679.73|13675.45|13675.45|0
1646733740000|2022-03-08 10:02:20|13679.54|13679.54|13685.97|13685.97|13685.97|13685.97|13679.54|13679.54|0
1646733750000|2022-03-08 10:02:30|13686.38|13686.38|13685.47|13685.47|13686.38|13686.38|13685.47|13685.47|0
1646733760000|2022-03-08 10:02:40|13687.3|13687.3|13687.3|13687.3|13687.3|13687.3|13687.3|13687.3|0
1646733790000|2022-03-08 10:03:10|13687.9|13687.9|13690.24|13690.24|13690.24|13690.24|13687.9|13687.9|0
1646733800000|2022-03-08 10:03:20|13688.81|13688.81|13687.38|13687.38|13688.81|13688.81|13687.38|13687.38|0
1646733830000|2022-03-08 10:03:50|13688.29|13688.29|13688.29|13688.29|13688.29|13688.29|13688.29|13688.29|0
1646733840000|2022-03-08 10:04:00|13689.2|13689.2|13698|13698|13698|13698|13689.2|13689.2|0
1646733850000|2022-03-08 10:04:10|13700.18|13700.18|13700.18|13700.18|13700.18|13700.18|13699.37|13699.37|0
1646733860000|2022-03-08 10:04:20|13699.27|13699.27|13699.27|13699.27|13699.27|13699.27|13699.27|13699.27|0
1646733870000|2022-03-08 10:04:30|13697.63|13697.63|13692.63|13692.63|13697.63|13697.63|13692.63|13692.63|0
1646733880000|2022-03-08 10:04:40|13693.57|13693.57|13693.57|13693.57|13693.57|13693.57|13693.57|13693.57|0
1646733900000|2022-03-08 10:05:00|13696.44|13696.44|13696.44|13696.44|13696.44|13696.44|13696.44|13696.44|0
1646733910000|2022-03-08 10:05:10|13694.61|13694.61|13693.7|13693.7|13694.61|13694.61|13693.7|13693.7|0
1646733920000|2022-03-08 10:05:20|13694.52|13694.52|13692.29|13692.29|13694.52|13694.52|13692.29|13692.29|0
1646733930000|2022-03-08 10:05:30|13693.66|13693.66|13685.9|13685.9|13693.66|13693.66|13685.9|13685.9|0
1646733940000|2022-03-08 10:05:40|13684.31|13684.31|13682.08|13682.08|13684.31|13684.31|13678.27|13678.27|0
1646733950000|2022-03-08 10:05:50|13677.51|13677.51|13668.41|13668.41|13677.51|13677.51|13665.66|13665.66|0
1646733960000|2022-03-08 10:06:00|13667.95|13667.95|13678.34|13678.34|13678.34|13678.34|13667.95|13667.95|0
1646733970000|2022-03-08 10:06:10|13678.8|13678.8|13678.8|13678.8|13678.8|13678.8|13678.8|13678.8|0
1646733980000|2022-03-08 10:06:20|13677.98|13677.98|13677.98|13677.98|13677.98|13677.98|13677.98|13677.98|0
1646733990000|2022-03-08 10:06:30|13676.52|13676.52|13662.05|13662.05|13676.52|13676.52|13662.05|13662.05|0
1646734000000|2022-03-08 10:06:40|13664.92|13664.92|13651.6|13651.6|13664.92|13664.92|13651.6|13651.6|0
1646734010000|2022-03-08 10:06:50|13650.69|13650.69|13646.38|13646.38|13650.69|13650.69|13646.38|13646.38|0
1646734020000|2022-03-08 10:07:00|13646.84|13646.84|13644.39|13644.39|13646.84|13646.84|13644.39|13644.39|0
1646734030000|2022-03-08 10:07:10|13642.6|13642.6|13641.84|13641.84|13643.49|13643.49|13640.4|13640.4|0
1646734040000|2022-03-08 10:07:20|13644.29|13644.29|13644.29|13644.29|13644.29|13644.29|13644.29|13644.29|0
1646734050000|2022-03-08 10:07:30|13645.23|13645.23|13660.62|13660.62|13660.62|13660.62|13645.23|13645.23|0
1646734060000|2022-03-08 10:07:40|13661.56|13661.56|13663.61|13663.61|13663.61|13663.61|13660.74|13660.74|0
1646734070000|2022-03-08 10:07:50|13664.43|13664.43|13664.83|13664.83|13664.83|13664.83|13663|13663|0
1646734080000|2022-03-08 10:08:00|13665.38|13665.38|13666.76|13666.76|13666.76|13666.76|13665.38|13665.38|0
1646734090000|2022-03-08 10:08:10|13667.67|13667.67|13667.06|13667.06|13667.67|13667.67|13666.24|13666.24|0
1646734100000|2022-03-08 10:08:20|13665.87|13665.87|13667.63|13667.63|13668.44|13668.44|13665.87|13665.87|0
1646734110000|2022-03-08 10:08:30|13666.71|13666.71|13666.71|13666.71|13666.71|13666.71|13666.71|13666.71|0
1646734120000|2022-03-08 10:08:40|13665.8|13665.8|13659.66|13659.66|13665.8|13665.8|13659.66|13659.66|0
1646734130000|2022-03-08 10:08:50|13659.46|13659.46|13659.46|13659.46|13659.46|13659.46|13659.46|13659.46|0
1646734170000|2022-03-08 10:09:30|13656.19|13656.19|13656.19|13656.19|13656.19|13656.19|13656.19|13656.19|0
1646734180000|2022-03-08 10:09:40|13655.37|13655.37|13652.68|13652.68|13655.37|13655.37|13652.68|13652.68|0
1646734190000|2022-03-08 10:09:50|13650.04|13650.04|13651.86|13651.86|13651.86|13651.86|13650.04|13650.04|0
1646734200000|2022-03-08 10:10:00|13653.69|13653.69|13655.33|13655.33|13655.33|13655.33|13653.69|13653.69|0
1646734210000|2022-03-08 10:10:10|13656.76|13656.76|13656.76|13656.76|13656.76|13656.76|13656.76|13656.76|0
1646734240000|2022-03-08 10:10:40|13653.47|13653.47|13647.87|13647.87|13653.94|13653.94|13647.87|13647.87|0
1646734250000|2022-03-08 10:10:50|13639.8|13639.8|13635.13|13635.13|13640.32|13640.32|13635.13|13635.13|0
1646734260000|2022-03-08 10:11:00|13632.34|13632.34|13634.69|13634.69|13634.69|13634.69|13632.34|13632.34|0
1646734270000|2022-03-08 10:11:10|13635.09|13635.09|13635.49|13635.49|13635.49|13635.49|13635.09|13635.09|0
1646734300000|2022-03-08 10:11:40|13631.18|13631.18|13631.18|13631.18|13631.18|13631.18|13631.18|13631.18|0
1646734310000|2022-03-08 10:11:50|13631.8|13631.8|13632.74|13632.74|13632.74|13632.74|13631.8|13631.8|0
1646734320000|2022-03-08 10:12:00|13633.56|13633.56|13636.12|13636.12|13636.12|13636.12|13633.56|13633.56|0
1646734330000|2022-03-08 10:12:10|13635.66|13635.66|13635.66|13635.66|13635.66|13635.66|13635.66|13635.66|0
1646734390000|2022-03-08 10:13:10|13634.75|13634.75|13647.72|13647.72|13647.72|13647.72|13634.75|13634.75|0
1646734400000|2022-03-08 10:13:20|13646.29|13646.29|13646.29|13646.29|13646.29|13646.29|13646.29|13646.29|0
1646734460000|2022-03-08 10:14:20|13645.47|13645.47|13645.47|13645.47|13645.47|13645.47|13645.47|13645.47|0
1646734480000|2022-03-08 10:14:40|13645.5|13645.5|13645.45|13645.45|13651.34|13651.34|13645.45|13645.45|0
1646734490000|2022-03-08 10:14:50|13641.52|13641.52|13632.9|13632.9|13641.52|13641.52|13632.9|13632.9|0
1646734500000|2022-03-08 10:15:00|13631.07|13631.07|13624.08|13624.08|13631.67|13631.67|13623.05|13623.05|0
1646734510000|2022-03-08 10:15:10|13621.83|13621.83|13622.34|13622.34|13622.34|13622.34|13621.42|13621.42|0
1646734530000|2022-03-08 10:15:30|13620.51|13620.51|13619.95|13619.95|13620.51|13620.51|13619.95|13619.95|0
1646734540000|2022-03-08 10:15:40|13618.31|13618.31|13616.26|13616.26|13618.31|13618.31|13615.7|13615.7|0
1646734560000|2022-03-08 10:16:00|13615.34|13615.34|13608.1|13608.1|13616.98|13616.98|13608.1|13608.1|0
1646734580000|2022-03-08 10:16:20|13610.56|13610.56|13610.56|13610.56|13610.56|13610.56|13610.56|13610.56|0
1646734590000|2022-03-08 10:16:30|13611.11|13611.11|13611.11|13611.11|13611.11|13611.11|13611.11|13611.11|0
1646734600000|2022-03-08 10:16:40|13612.94|13612.94|13615.27|13615.27|13615.27|13615.27|13612.94|13612.94|0
1646734610000|2022-03-08 10:16:50|13616.71|13616.71|13614.92|13614.92|13616.71|13616.71|13614.92|13614.92|0
1646734620000|2022-03-08 10:17:00|13612.05|13612.05|13606.11|13606.11|13612.05|13612.05|13606.11|13606.11|0
1646734630000|2022-03-08 10:17:10|13610.41|13610.41|13610|13610|13610.41|13610.41|13610|13610|0
1646734650000|2022-03-08 10:17:30|13612.75|13612.75|13612.75|13612.75|13612.75|13612.75|13612.75|13612.75|0
1646734670000|2022-03-08 10:17:50|13610|13610|13612.39|13612.39|13612.39|13612.39|13610|13610|0
1646734680000|2022-03-08 10:18:00|13611.92|13611.92|13587.47|13587.47|13611.92|13611.92|13587.47|13587.47|0
1646734690000|2022-03-08 10:18:10|13587.07|13587.07|13586.75|13586.75|13590|13590|13586.75|13586.75|0
1646734700000|2022-03-08 10:18:20|13585.93|13585.93|13581.01|13581.01|13585.93|13585.93|13580.2|13580.2|0
1646734710000|2022-03-08 10:18:30|13580.1|13580.1|13579.9|13579.9|13580.1|13580.1|13579.9|13579.9|0
1646734720000|2022-03-08 10:18:40|13580.72|13580.72|13578.66|13578.66|13580.72|13580.72|13578.19|13578.19|0
1646734740000|2022-03-08 10:19:00|13581.53|13581.53|13580.09|13580.09|13581.53|13581.53|13580.09|13580.09|0
1646734750000|2022-03-08 10:19:10|13579.3|13579.3|13573.82|13573.82|13579.3|13579.3|13570.96|13570.96|0
1646734760000|2022-03-08 10:19:20|13572.39|13572.39|13571.92|13571.92|13573.35|13573.35|13571.92|13571.92|0
1646734770000|2022-03-08 10:19:30|13571|13571|13565.06|13565.06|13571|13571|13565.06|13565.06|0
1646734780000|2022-03-08 10:19:40|13564.15|13564.15|13564.15|13564.15|13564.15|13564.15|13564.15|13564.15|0
1646734790000|2022-03-08 10:19:50|13561.32|13561.32|13561.32|13561.32|13561.32|13561.32|13561.32|13561.32|0
1646734800000|2022-03-08 10:20:00|13560.11|13560.11|13560.11|13560.11|13560.11|13560.11|13560.11|13560.11|0
1646734810000|2022-03-08 10:20:10|13561.02|13561.02|13562.66|13562.66|13562.66|13562.66|13561.02|13561.02|0
1646734820000|2022-03-08 10:20:20|13562.85|13562.85|13569.57|13569.57|13569.57|13569.57|13559.08|13559.08|0
1646734840000|2022-03-08 10:20:40|13570.39|13570.39|13570.39|13570.39|13570.39|13570.39|13570.39|13570.39|0
1646734850000|2022-03-08 10:20:50|13572.27|13572.27|13572.27|13572.27|13572.27|13572.27|13572.27|13572.27|0
1646734870000|2022-03-08 10:21:10|13572.94|13572.94|13571.62|13571.62|13574.65|13574.65|13571.62|13571.62|0
1646734880000|2022-03-08 10:21:20|13570.18|13570.18|13570.18|13570.18|13570.18|13570.18|13570.18|13570.18|0
1646734890000|2022-03-08 10:21:30|13569.27|13569.27|13567.63|13567.63|13569.27|13569.27|13567.63|13567.63|0
1646734910000|2022-03-08 10:21:50|13563.33|13563.33|13565.68|13565.68|13565.68|13565.68|13563.33|13563.33|0
1646734920000|2022-03-08 10:22:00|13564.25|13564.25|13564.25|13564.25|13564.25|13564.25|13564.25|13564.25|0
1646734940000|2022-03-08 10:22:20|13561.79|13561.79|13559.96|13559.96|13561.79|13561.79|13559.96|13559.96|0
1646734950000|2022-03-08 10:22:30|13561.4|13561.4|13556.93|13556.93|13561.4|13561.4|13556.93|13556.93|0
1646734960000|2022-03-08 10:22:40|13556.73|13556.73|13552.64|13552.64|13556.73|13556.73|13552.09|13552.09|0
1646734970000|2022-03-08 10:22:50|13553.44|13553.44|13553.44|13553.44|13553.44|13553.44|13553.44|13553.44|0
1646734990000|2022-03-08 10:23:10|13552.88|13552.88|13553.7|13553.7|13553.7|13553.7|13552.88|13552.88|0
1646735010000|2022-03-08 10:23:30|13556.77|13556.77|13564.49|13564.49|13564.49|13564.49|13556.77|13556.77|0
1646735020000|2022-03-08 10:23:40|13566.12|13566.12|13566.58|13566.58|13566.58|13566.58|13566.12|13566.12|0
1646735030000|2022-03-08 10:23:50|13567.5|13567.5|13567.5|13567.5|13567.5|13567.5|13567.5|13567.5|0
1646735040000|2022-03-08 10:24:00|13568.31|13568.31|13572.23|13572.23|13572.23|13572.23|13568.31|13568.31|0
1646735050000|2022-03-08 10:24:10|13571.42|13571.42|13572.36|13572.36|13572.36|13572.36|13571.42|13571.42|0
1646735060000|2022-03-08 10:24:20|13569.62|13569.62|13569.62|13569.62|13569.62|13569.62|13569.62|13569.62|0
1646735100000|2022-03-08 10:25:00|13570.53|13570.53|13577.93|13577.93|13577.93|13577.93|13570.53|13570.53|0
1646735110000|2022-03-08 10:25:10|13579.57|13579.57|13581|13581|13581|13581|13579.57|13579.57|0
1646735120000|2022-03-08 10:25:20|13583.97|13583.97|13589.9|13589.9|13595.16|13595.16|13583.97|13583.97|0
1646735130000|2022-03-08 10:25:30|13591.33|13591.33|13591.33|13591.33|13591.33|13591.33|13591.33|13591.33|0
1646735150000|2022-03-08 10:25:50|13593.68|13593.68|13593.44|13593.44|13594.87|13594.87|13593.44|13593.44|0
1646735160000|2022-03-08 10:26:00|13594.26|13594.26|13592.82|13592.82|13594.26|13594.26|13592.82|13592.82|0
1646735170000|2022-03-08 10:26:10|13593.02|13593.02|13601.89|13601.89|13601.89|13601.89|13593.02|13593.02|0
1646735180000|2022-03-08 10:26:20|13602.88|13602.88|13602.4|13602.4|13604|13604|13601.58|13601.58|0
1646735190000|2022-03-08 10:26:30|13599.1|13599.1|13597.25|13597.25|13599.1|13599.1|13597.25|13597.25|0
1646735200000|2022-03-08 10:26:40|13593.78|13593.78|13592.35|13592.35|13593.78|13593.78|13589.48|13589.48|0
1646735210000|2022-03-08 10:26:50|13589.48|13589.48|13589.48|13589.48|13589.48|13589.48|13589.48|13589.48|0
1646735220000|2022-03-08 10:27:00|13586.73|13586.73|13581.83|13581.83|13586.73|13586.73|13581.83|13581.83|0
1646735240000|2022-03-08 10:27:20|13579.6|13579.6|13579.6|13579.6|13579.6|13579.6|13579.6|13579.6|0
1646735250000|2022-03-08 10:27:30|13580.41|13580.41|13580.49|13580.49|13581.23|13581.23|13580.29|13580.29|0
1646735260000|2022-03-08 10:27:40|13584.27|13584.27|13584.24|13584.24|13585.16|13585.16|13584.24|13584.24|0
1646735270000|2022-03-08 10:27:50|13584.71|13584.71|13584.71|13584.71|13584.71|13584.71|13584.71|13584.71|0
1646735280000|2022-03-08 10:28:00|13587.5|13587.5|13586.56|13586.56|13587.5|13587.5|13586.56|13586.56|0
1646735290000|2022-03-08 10:28:10|13585.74|13585.74|13583|13583|13585.74|13585.74|13583|13583|0
1646735310000|2022-03-08 10:28:30|13582.8|13582.8|13581.37|13581.37|13582.8|13582.8|13579.93|13579.93|0
1646735320000|2022-03-08 10:28:40|13582.28|13582.28|13581.52|13581.52|13582.95|13582.95|13581.52|13581.52|0
1646735340000|2022-03-08 10:29:00|13583.15|13583.15|13586.02|13586.02|13586.02|13586.02|13583.15|13583.15|0
1646735350000|2022-03-08 10:29:10|13591.72|13591.72|13598.03|13598.03|13598.03|13598.03|13591.37|13591.37|0
1646735360000|2022-03-08 10:29:20|13598.85|13598.85|13597.73|13597.73|13598.85|13598.85|13597.73|13597.73|0
1646735380000|2022-03-08 10:29:40|13596.82|13596.82|13596.82|13596.82|13596.82|13596.82|13596.82|13596.82|0
1646735390000|2022-03-08 10:29:50|13596.1|13596.1|13593.75|13593.75|13596.1|13596.1|13593.75|13593.75|0
1646735400000|2022-03-08 10:30:00|13591.96|13591.96|13591.36|13591.36|13591.96|13591.96|13591.36|13591.36|0
1646735430000|2022-03-08 10:30:30|13589.01|13589.01|13589.48|13589.48|13589.48|13589.48|13589.01|13589.01|0
1646735440000|2022-03-08 10:30:40|13589.95|13589.95|13590.36|13590.36|13590.36|13590.36|13587.49|13587.49|0
1646735450000|2022-03-08 10:30:50|13589.54|13589.54|13587.56|13587.56|13589.54|13589.54|13587.16|13587.16|0
1646735460000|2022-03-08 10:31:00|13586.94|13586.94|13585.51|13585.51|13586.94|13586.94|13585.51|13585.51|0
1646735470000|2022-03-08 10:31:10|13586.07|13586.07|13585.99|13585.99|13586.98|13586.98|13585.99|13585.99|0
1646735480000|2022-03-08 10:31:20|13585.79|13585.79|13585.79|13585.79|13585.79|13585.79|13585.79|13585.79|0
1646735490000|2022-03-08 10:31:30|13585.99|13585.99|13585.99|13585.99|13585.99|13585.99|13585.99|13585.99|0
1646735500000|2022-03-08 10:31:40|13583.25|13583.25|13583.25|13583.25|13583.25|13583.25|13583.25|13583.25|0
1646735520000|2022-03-08 10:32:00|13580.9|13580.9|13573.84|13573.84|13580.9|13580.9|13573.84|13573.84|0
1646735530000|2022-03-08 10:32:10|13572.21|13572.21|13571.26|13571.26|13572.21|13572.21|13571.26|13571.26|0
1646735540000|2022-03-08 10:32:20|13567.9|13567.9|13557.9|13557.9|13567.9|13567.9|13557.9|13557.9|0
1646735550000|2022-03-08 10:32:30|13558.72|13558.72|13559.21|13559.21|13559.21|13559.21|13556.84|13556.84|0
1646735570000|2022-03-08 10:32:50|13561.04|13561.04|13564.31|13564.31|13564.31|13564.31|13561.04|13561.04|0
1646735580000|2022-03-08 10:33:00|13560.63|13560.63|13558.44|13558.44|13560.63|13560.63|13556.31|13556.31|0
1646735620000|2022-03-08 10:33:40|13557.62|13557.62|13548.15|13548.15|13557.62|13557.62|13548.15|13548.15|0
1646735640000|2022-03-08 10:34:00|13548.96|13548.96|13548.96|13548.96|13548.96|13548.96|13548.96|13548.96|0
1646735660000|2022-03-08 10:34:20|13546.22|13546.22|13536.92|13536.92|13547.34|13547.34|13536.92|13536.92|0
1646735670000|2022-03-08 10:34:30|13535.48|13535.48|13535.48|13535.48|13535.48|13535.48|13535.48|13535.48|0
1646735680000|2022-03-08 10:34:40|13534.37|13534.37|13535.18|13535.18|13535.18|13535.18|13534.37|13534.37|0
1646735700000|2022-03-08 10:35:00|13532.83|13532.83|13543.3|13543.3|13544.12|13544.12|13532.83|13532.83|0
1646735710000|2022-03-08 10:35:10|13541.66|13541.66|13536.87|13536.87|13542.48|13542.48|13536.87|13536.87|0
1646735720000|2022-03-08 10:35:20|13536.05|13536.05|13535.23|13535.23|13536.05|13536.05|13535.23|13535.23|0
1646735730000|2022-03-08 10:35:30|13537.69|13537.69|13539.06|13539.06|13539.06|13539.06|13537.69|13537.69|0
1646735760000|2022-03-08 10:36:00|13538.24|13538.24|13538.24|13538.24|13538.24|13538.24|13538.24|13538.24|0
1646735770000|2022-03-08 10:36:10|13545.41|13545.41|13548.17|13548.17|13548.17|13548.17|13545.41|13545.41|0
1646735790000|2022-03-08 10:36:30|13548.64|13548.64|13551.91|13551.91|13551.91|13551.91|13548.64|13548.64|0
1646735800000|2022-03-08 10:36:40|13554.78|13554.78|13558.35|13558.35|13558.35|13558.35|13554.78|13554.78|0
1646735810000|2022-03-08 10:36:50|13561.22|13561.22|13561.22|13561.22|13562.65|13562.65|13561.22|13561.22|0
1646735820000|2022-03-08 10:37:00|13559.78|13559.78|13558.35|13558.35|13559.78|13559.78|13558.35|13558.35|0
1646735830000|2022-03-08 10:37:10|13561.09|13561.09|13563.96|13563.96|13563.96|13563.96|13561.09|13561.09|0
1646735840000|2022-03-08 10:37:20|13567.23|13567.23|13566.59|13566.59|13568.02|13568.02|13566.59|13566.59|0
1646735850000|2022-03-08 10:37:30|13564.95|13564.95|13564.95|13564.95|13564.95|13564.95|13564.95|13564.95|0
1646735860000|2022-03-08 10:37:40|13562.09|13562.09|13560.85|13560.85|13562.09|13562.09|13560.85|13560.85|0
1646735870000|2022-03-08 10:37:50|13542.5|13542.5|13539.37|13539.37|13542.5|13542.5|13539.37|13539.37|0
1646735880000|2022-03-08 10:38:00|13541.2|13541.2|13542.63|13542.63|13542.63|13542.63|13541.2|13541.2|0
1646735890000|2022-03-08 10:38:10|13544.07|13544.07|13544.07|13544.07|13544.07|13544.07|13544.07|13544.07|0
1646735900000|2022-03-08 10:38:20|13545.5|13545.5|13545.9|13545.9|13547.33|13547.33|13545.5|13545.5|0
1646735910000|2022-03-08 10:38:30|13544.46|13544.46|13536.69|13536.69|13544.46|13544.46|13535.46|13535.46|0
1646735940000|2022-03-08 10:39:00|13535.9|13535.9|13530.7|13530.7|13536.72|13536.72|13530.7|13530.7|0
1646735970000|2022-03-08 10:39:30|13527.65|13527.65|13526.84|13526.84|13527.65|13527.65|13526.84|13526.84|0
1646735980000|2022-03-08 10:39:40|13526.39|13526.39|13504.54|13504.54|13526.39|13526.39|13504.54|13504.54|0
1646735990000|2022-03-08 10:39:50|13503.72|13503.72|13497.53|13497.53|13503.72|13503.72|13497.53|13497.53|0
1646736000000|2022-03-08 10:40:00|13494.66|13494.66|13500.25|13500.25|13500.25|13500.25|13494.66|13494.66|0
1646736010000|2022-03-08 10:40:10|13496.59|13496.59|13497.77|13497.77|13498.32|13498.32|13496.59|13496.59|0
1646736020000|2022-03-08 10:40:20|13496.95|13496.95|13496.13|13496.13|13496.95|13496.95|13496.13|13496.13|0
1646736030000|2022-03-08 10:40:30|13495.31|13495.31|13495.31|13495.31|13495.31|13495.31|13495.31|13495.31|0
1646736040000|2022-03-08 10:40:40|13493.23|13493.23|13494.05|13494.05|13494.05|13494.05|13493.23|13493.23|0
1646736050000|2022-03-08 10:40:50|13495.69|13495.69|13496.5|13496.5|13496.5|13496.5|13495.69|13495.69|0
1646736060000|2022-03-08 10:41:00|13497.92|13497.92|13499.35|13499.35|13500.78|13500.78|13497.92|13497.92|0
1646736090000|2022-03-08 10:41:30|13496.08|13496.08|13496.08|13496.08|13496.08|13496.08|13496.08|13496.08|0
1646736100000|2022-03-08 10:41:40|13496.9|13496.9|13496.1|13496.1|13496.9|13496.9|13496.1|13496.1|0
1646736110000|2022-03-08 10:41:50|13495.9|13495.9|13501.64|13501.64|13501.64|13501.64|13495.9|13495.9|0
1646736140000|2022-03-08 10:42:20|13492.41|13492.41|13492.41|13492.41|13492.41|13492.41|13492.41|13492.41|0
1646736150000|2022-03-08 10:42:30|13493.23|13493.23|13488.55|13488.55|13493.23|13493.23|13488.55|13488.55|0
1646736160000|2022-03-08 10:42:40|13487.43|13487.43|13485.24|13485.24|13487.43|13487.43|13485.24|13485.24|0
1646736170000|2022-03-08 10:42:50|13486.06|13486.06|13486.06|13486.06|13486.06|13486.06|13486.06|13486.06|0
1646736180000|2022-03-08 10:43:00|13487.25|13487.25|13486.22|13486.22|13488.65|13488.65|13486.22|13486.22|0
1646736190000|2022-03-08 10:43:10|13485.3|13485.3|13498.89|13498.89|13498.89|13498.89|13485.3|13485.3|0
1646736200000|2022-03-08 10:43:20|13500.53|13500.53|13503.02|13503.02|13503.02|13503.02|13500.53|13500.53|0
1646736210000|2022-03-08 10:43:30|13504.01|13504.01|13506.75|13506.75|13506.75|13506.75|13504.01|13504.01|0
1646736230000|2022-03-08 10:43:50|13509.62|13509.62|13501.54|13501.54|13510.22|13510.22|13501.54|13501.54|0
1646736240000|2022-03-08 10:44:00|13500.72|13500.72|13495.87|13495.87|13500.72|13500.72|13495.87|13495.87|0
1646736250000|2022-03-08 10:44:10|13496.09|13496.09|13496.09|13496.09|13496.09|13496.09|13496.09|13496.09|0
1646736260000|2022-03-08 10:44:20|13494.46|13494.46|13493.52|13493.52|13494.46|13494.46|13493.52|13493.52|0
1646736270000|2022-03-08 10:44:30|13495.15|13495.15|13509.15|13509.15|13509.15|13509.15|13494.23|13494.23|0
1646736280000|2022-03-08 10:44:40|13509.97|13509.97|13517.14|13517.14|13517.14|13517.14|13509.97|13509.97|0
1646736300000|2022-03-08 10:45:00|13518.04|13518.04|13519.67|13519.67|13519.67|13519.67|13518.04|13518.04|0
1646736310000|2022-03-08 10:45:10|13518.04|13518.04|13518.04|13518.04|13518.04|13518.04|13518.04|13518.04|0
1646736320000|2022-03-08 10:45:20|13517.22|13517.22|13521.37|13521.37|13521.37|13521.37|13517.22|13517.22|0
1646736330000|2022-03-08 10:45:30|13521.97|13521.97|13513.19|13513.19|13521.97|13521.97|13513.19|13513.19|0
1646736340000|2022-03-08 10:45:40|13507.74|13507.74|13507.74|13507.74|13507.74|13507.74|13507.74|13507.74|0
1646736350000|2022-03-08 10:45:50|13510.19|13510.19|13511.01|13511.01|13511.01|13511.01|13510.19|13510.19|0
1646736360000|2022-03-08 10:46:00|13511.57|13511.57|13516.96|13516.96|13516.96|13516.96|13511.57|13511.57|0
1646736370000|2022-03-08 10:46:10|13518.99|13518.99|13518.99|13518.99|13518.99|13518.99|13518.99|13518.99|0
1646736380000|2022-03-08 10:46:20|13531.86|13531.86|13535.58|13535.58|13535.58|13535.58|13531.86|13531.86|0
1646736390000|2022-03-08 10:46:30|13536.41|13536.41|13536.41|13536.41|13536.41|13536.41|13536.41|13536.41|0
1646736430000|2022-03-08 10:47:10|13538.23|13538.23|13537.32|13537.32|13538.23|13538.23|13537.32|13537.32|0
1646736450000|2022-03-08 10:47:30|13544.68|13544.68|13544.68|13544.68|13544.68|13544.68|13544.68|13544.68|0
1646736460000|2022-03-08 10:47:40|13543.86|13543.86|13545.4|13545.4|13545.4|13545.4|13543.86|13543.86|0
1646736470000|2022-03-08 10:47:50|13544.58|13544.58|13545.4|13545.4|13545.4|13545.4|13544.58|13544.58|0
1646736490000|2022-03-08 10:48:10|13547.03|13547.03|13548.88|13548.88|13548.88|13548.88|13547.03|13547.03|0
1646736500000|2022-03-08 10:48:20|13549.35|13549.35|13557.37|13557.37|13559.2|13559.2|13549.35|13549.35|0
1646736530000|2022-03-08 10:48:50|13558.29|13558.29|13564.09|13564.09|13565.92|13565.92|13558.29|13558.29|0
1646736540000|2022-03-08 10:49:00|13565|13565|13565|13565|13565|13565|13565|13565|0
1646736550000|2022-03-08 10:49:10|13566.44|13566.44|13579.82|13579.82|13579.82|13579.82|13566.44|13566.44|0
1646736560000|2022-03-08 10:49:20|13580.76|13580.76|13581.68|13581.68|13581.68|13581.68|13580.76|13580.76|0
1646736580000|2022-03-08 10:49:40|13582.09|13582.09|13599.28|13599.28|13600.19|13600.19|13582.09|13582.09|0
1646736590000|2022-03-08 10:49:50|13610.75|13610.75|13613.49|13613.49|13613.49|13613.49|13610.75|13610.75|0
1646736600000|2022-03-08 10:50:00|13608.37|13608.37|13608.37|13608.37|13608.37|13608.37|13608.37|13608.37|0
1646736610000|2022-03-08 10:50:10|13607.46|13607.46|13608.28|13608.28|13608.28|13608.28|13607.46|13607.46|0
1646736620000|2022-03-08 10:50:20|13606.45|13606.45|13604.72|13604.72|13606.45|13606.45|13604.72|13604.72|0
1646736630000|2022-03-08 10:50:30|13606.13|13606.13|13597.49|13597.49|13606.13|13606.13|13597.49|13597.49|0
1646736650000|2022-03-08 10:50:50|13596.58|13596.58|13596.58|13596.58|13596.58|13596.58|13596.58|13596.58|0
1646736660000|2022-03-08 10:51:00|13597.49|13597.49|13596.58|13596.58|13598.41|13598.41|13596.58|13596.58|0
1646736670000|2022-03-08 10:51:10|13599.32|13599.32|13602.69|13602.69|13602.69|13602.69|13599.32|13599.32|0
1646736680000|2022-03-08 10:51:20|13601.88|13601.88|13605.22|13605.22|13605.22|13605.22|13601.88|13601.88|0
1646736690000|2022-03-08 10:51:30|13606.13|13606.13|13601.86|13601.86|13606.13|13606.13|13601.56|13601.56|0
1646736700000|2022-03-08 10:51:40|13599.92|13599.92|13590.08|13590.08|13599.92|13599.92|13590.08|13590.08|0
1646736720000|2022-03-08 10:52:00|13590.99|13590.99|13590.08|13590.08|13590.99|13590.99|13590.08|13590.08|0
1646736730000|2022-03-08 10:52:10|13590.99|13590.99|13590.99|13590.99|13590.99|13590.99|13590.99|13590.99|0
1646736780000|2022-03-08 10:53:00|13593.74|13593.74|13601.28|13601.28|13601.28|13601.28|13593.74|13593.74|0
1646736790000|2022-03-08 10:53:10|13599.45|13599.45|13601.08|13601.08|13601.08|13601.08|13599.45|13599.45|0
1646736800000|2022-03-08 10:53:20|13602.97|13602.97|13598.54|13598.54|13602.97|13602.97|13598.54|13598.54|0
1646736810000|2022-03-08 10:53:30|13597.73|13597.73|13592|13592|13597.73|13597.73|13590.17|13590.17|0
1646736820000|2022-03-08 10:53:40|13590.17|13590.17|13588.34|13588.34|13590.17|13590.17|13588.34|13588.34|0
1646736830000|2022-03-08 10:53:50|13589.28|13589.28|13592.02|13592.02|13592.02|13592.02|13589.28|13589.28|0
1646736840000|2022-03-08 10:54:00|13592.94|13592.94|13587.65|13587.65|13592.94|13592.94|13587.65|13587.65|0
1646736850000|2022-03-08 10:54:10|13585.82|13585.82|13584.87|13584.87|13585.82|13585.82|13584.87|13584.87|0
1646736860000|2022-03-08 10:54:20|13588.53|13588.53|13586.16|13586.16|13588.53|13588.53|13586.15|13586.15|0
1646736870000|2022-03-08 10:54:30|13587.99|13587.99|13583.81|13583.81|13587.99|13587.99|13583.81|13583.81|0
1646736880000|2022-03-08 10:54:40|13581.98|13581.98|13578.95|13578.95|13581.98|13581.98|13578.95|13578.95|0
1646736890000|2022-03-08 10:54:50|13579.87|13579.87|13581.3|13581.3|13582.74|13582.74|13579.87|13579.87|0
1646736900000|2022-03-08 10:55:00|13583.13|13583.13|13579.87|13579.87|13583.13|13583.13|13578.95|13578.95|0
1646736910000|2022-03-08 10:55:10|13581.28|13581.28|13582.39|13582.39|13582.39|13582.39|13581.28|13581.28|0
1646736920000|2022-03-08 10:55:20|13580.57|13580.57|13583.43|13583.43|13583.43|13583.43|13580.57|13580.57|0
1646736930000|2022-03-08 10:55:30|13584.25|13584.25|13584.25|13584.25|13587|13587|13584.25|13584.25|0
1646736940000|2022-03-08 10:55:40|13583.34|13583.34|13586.08|13586.08|13586.08|13586.08|13583.34|13583.34|0
1646736950000|2022-03-08 10:55:50|13584.25|13584.25|13580.68|13580.68|13584.25|13584.25|13580.68|13580.68|0
1646736960000|2022-03-08 10:56:00|13579.27|13579.27|13581.1|13581.1|13581.1|13581.1|13577.44|13577.44|0
1646736970000|2022-03-08 10:56:10|13583.84|13583.84|13587.93|13587.93|13589.16|13589.16|13583.84|13583.84|0
1646736990000|2022-03-08 10:56:30|13585.18|13585.18|13581.52|13581.52|13585.18|13585.18|13581.52|13581.52|0
1646737000000|2022-03-08 10:56:40|13581.92|13581.92|13585.68|13585.68|13585.68|13585.68|13581.92|13581.92|0
1646737010000|2022-03-08 10:56:50|13586.6|13586.6|13587.51|13587.51|13587.51|13587.51|13586.6|13586.6|0
1646737020000|2022-03-08 10:57:00|13590.3|13590.3|13598.52|13598.52|13598.52|13598.52|13590.3|13590.3|0
1646737030000|2022-03-08 10:57:10|13602.18|13602.18|13602.18|13602.18|13602.18|13602.18|13602.18|13602.18|0
1646737040000|2022-03-08 10:57:20|13603.94|13603.94|13602.41|13602.41|13603.94|13603.94|13601.59|13601.59|0
1646737050000|2022-03-08 10:57:30|13603.85|13603.85|13603.85|13603.85|13603.85|13603.85|13603.85|13603.85|0
1646737060000|2022-03-08 10:57:40|13600.19|13600.19|13599.98|13599.98|13600.19|13600.19|13599.98|13599.98|0
1646737070000|2022-03-08 10:57:50|13598.55|13598.55|13600.17|13600.17|13600.17|13600.17|13598.34|13598.34|0
1646737080000|2022-03-08 10:58:00|13596.32|13596.32|13595.8|13595.8|13596.32|13596.32|13594.89|13594.89|0
1646737130000|2022-03-08 10:58:50|13597.83|13597.83|13597.83|13597.83|13597.83|13597.83|13597.83|13597.83|0
1646737140000|2022-03-08 10:59:00|13596.92|13596.92|13598.55|13598.55|13598.55|13598.55|13596|13596|0
1646737160000|2022-03-08 10:59:20|13596.72|13596.72|13595.81|13595.81|13596.72|13596.72|13595.81|13595.81|0
1646737170000|2022-03-08 10:59:30|13594.99|13594.99|13594.17|13594.17|13596.43|13596.43|13594.17|13594.17|0
1646737180000|2022-03-08 10:59:40|13589.5|13589.5|13586.68|13586.68|13591.78|13591.78|13586.68|13586.68|0
1646737190000|2022-03-08 10:59:50|13585.87|13585.87|13584.93|13584.93|13585.87|13585.87|13584.93|13584.93|0
1646737200000|2022-03-08 11:00:00|13583.52|13583.52|13582.6|13582.6|13583.52|13583.52|13579.73|13579.73|0
1646737210000|2022-03-08 11:00:10|13582.13|13582.13|13581.38|13581.38|13583.76|13583.76|13581.38|13581.38|0
1646737220000|2022-03-08 11:00:20|13579.95|13579.95|13581.97|13581.97|13581.97|13581.97|13578.31|13578.31|0
1646737230000|2022-03-08 11:00:30|13582.37|13582.37|13590.04|13590.04|13590.04|13590.04|13582.37|13582.37|0
1646737270000|2022-03-08 11:01:10|13589.13|13589.13|13591.77|13591.77|13591.77|13591.77|13589.13|13589.13|0
1646737280000|2022-03-08 11:01:20|13593.56|13593.56|13594.98|13594.98|13595.54|13595.54|13592.37|13592.37|0
1646737290000|2022-03-08 11:01:30|13595.9|13595.9|13599.06|13599.06|13599.06|13599.06|13595.9|13595.9|0
1646737310000|2022-03-08 11:01:50|13599.52|13599.52|13596.97|13596.97|13599.52|13599.52|13596.97|13596.97|0
1646737320000|2022-03-08 11:02:00|13596.06|13596.06|13591.33|13591.33|13596.06|13596.06|13591.33|13591.33|0
1646737330000|2022-03-08 11:02:10|13589.9|13589.9|13579.24|13579.24|13589.9|13589.9|13579.24|13579.24|0
1646737340000|2022-03-08 11:02:20|13577.76|13577.76|13568.89|13568.89|13577.76|13577.76|13568.89|13568.89|0
1646737360000|2022-03-08 11:02:40|13567.45|13567.45|13567.45|13567.45|13567.45|13567.45|13567.45|13567.45|0
1646737370000|2022-03-08 11:02:50|13565.62|13565.62|13568.49|13568.49|13568.49|13568.49|13565.62|13565.62|0
1646737380000|2022-03-08 11:03:00|13567.55|13567.55|13570.36|13570.36|13571.15|13571.15|13567.55|13567.55|0
1646737420000|2022-03-08 11:03:40|13569.41|13569.41|13568.8|13568.8|13569.41|13569.41|13568.8|13568.8|0
1646737430000|2022-03-08 11:03:50|13570.43|13570.43|13570.43|13570.43|13570.43|13570.43|13570.43|13570.43|0
1646737450000|2022-03-08 11:04:10|13570.99|13570.99|13570.99|13570.99|13570.99|13570.99|13570.99|13570.99|0
1646737470000|2022-03-08 11:04:30|13573.86|13573.86|13573.86|13573.86|13573.86|13573.86|13573.86|13573.86|0
1646737530000|2022-03-08 11:05:30|13572.94|13572.94|13572.94|13572.94|13572.94|13572.94|13572.94|13572.94|0
1646737540000|2022-03-08 11:05:40|13572|13572|13571.48|13571.48|13572|13572|13569.65|13569.65|0
1646737550000|2022-03-08 11:05:50|13572.48|13572.48|13575.22|13575.22|13575.22|13575.22|13572.48|13572.48|0
1646737580000|2022-03-08 11:06:20|13576.13|13576.13|13573.86|13573.86|13576.13|13576.13|13571.11|13571.11|0
1646737590000|2022-03-08 11:06:30|13574.66|13574.66|13583.45|13583.45|13584.29|13584.29|13574.66|13574.66|0
1646737600000|2022-03-08 11:06:40|13584.56|13584.56|13588.12|13588.12|13588.12|13588.12|13584.56|13584.56|0
1646737650000|2022-03-08 11:07:30|13586.3|13586.3|13586.36|13586.36|13586.36|13586.36|13585.88|13585.88|0
1646737690000|2022-03-08 11:08:10|13587.79|13587.79|13587.79|13587.79|13587.79|13587.79|13587.79|13587.79|0
1646737700000|2022-03-08 11:08:20|13585.56|13585.56|13585.56|13585.56|13585.56|13585.56|13585.56|13585.56|0
1646737720000|2022-03-08 11:08:40|13584.74|13584.74|13584.74|13584.74|13584.74|13584.74|13584.74|13584.74|0
1646737740000|2022-03-08 11:09:00|13581.87|13581.87|13578.75|13578.75|13581.87|13581.87|13578.75|13578.75|0
1646737750000|2022-03-08 11:09:10|13577.64|13577.64|13575.17|13575.17|13578.05|13578.05|13573.35|13573.35|0
1646737770000|2022-03-08 11:09:30|13577|13577|13577|13577|13577|13577|13577|13577|0
1646737780000|2022-03-08 11:09:40|13577.92|13577.92|13580.27|13580.27|13580.27|13580.27|13577.92|13577.92|0
1646737790000|2022-03-08 11:09:50|13582.3|13582.3|13584.01|13584.01|13584.6|13584.6|13582.3|13582.3|0
1646737800000|2022-03-08 11:10:00|13584.62|13584.62|13588.71|13588.71|13588.71|13588.71|13584.62|13584.62|0
1646737810000|2022-03-08 11:10:10|13590.54|13590.54|13593.12|13593.12|13593.12|13593.12|13590.54|13590.54|0
1646737820000|2022-03-08 11:10:20|13597.42|13597.42|13595.07|13595.07|13597.42|13597.42|13595.07|13595.07|0
1646737840000|2022-03-08 11:10:40|13594.87|13594.87|13594.87|13594.87|13594.87|13594.87|13594.87|13594.87|0
1646737860000|2022-03-08 11:11:00|13595.78|13595.78|13595.78|13595.78|13595.78|13595.78|13595.78|13595.78|0
1646737870000|2022-03-08 11:11:10|13596.9|13596.9|13596.9|13596.9|13596.9|13596.9|13596.9|13596.9|0
1646737890000|2022-03-08 11:11:30|13599.73|13599.73|13600.64|13600.64|13600.64|13600.64|13599.73|13599.73|0
1646737900000|2022-03-08 11:11:40|13599.73|13599.73|13609.87|13609.87|13609.87|13609.87|13599.73|13599.73|0
1646737930000|2022-03-08 11:12:10|13610.78|13610.78|13614.01|13614.01|13614.01|13614.01|13610.78|13610.78|0
1646737940000|2022-03-08 11:12:20|13614.21|13614.21|13615.15|13615.15|13615.15|13615.15|13614.21|13614.21|0
1646737950000|2022-03-08 11:12:30|13618.02|13618.02|13618.02|13618.02|13618.02|13618.02|13618.02|13618.02|0
1646737970000|2022-03-08 11:12:50|13617.55|13617.55|13603.62|13603.62|13617.55|13617.55|13603.62|13603.62|0
1646737990000|2022-03-08 11:13:10|13608.72|13608.72|13612.9|13612.9|13612.9|13612.9|13608.72|13608.72|0
1646738010000|2022-03-08 11:13:30|13610.55|13610.55|13608.1|13608.1|13610.55|13610.55|13608.1|13608.1|0
1646738020000|2022-03-08 11:13:40|13610.97|13610.97|13610.97|13610.97|13610.97|13610.97|13610.97|13610.97|0
1646738040000|2022-03-08 11:14:00|13612.6|13612.6|13612.6|13612.6|13612.6|13612.6|13612.6|13612.6|0
1646738060000|2022-03-08 11:14:20|13611.78|13611.78|13613.22|13613.22|13613.22|13613.22|13611.78|13611.78|0
1646738070000|2022-03-08 11:14:30|13613.82|13613.82|13615.14|13615.14|13616.37|13616.37|13613.82|13613.82|0
1646738080000|2022-03-08 11:14:40|13614.2|13614.2|13614.2|13614.2|13614.2|13614.2|13614.2|13614.2|0
1646738090000|2022-03-08 11:14:50|13612.37|13612.37|13613.29|13613.29|13613.29|13613.29|13612.37|13612.37|0
1646738110000|2022-03-08 11:15:10|13611.85|13611.85|13612.05|13612.05|13612.05|13612.05|13611.85|13611.85|0
1646738120000|2022-03-08 11:15:20|13611.84|13611.84|13600.99|13600.99|13611.84|13611.84|13600.99|13600.99|0
1646738130000|2022-03-08 11:15:30|13600.08|13600.08|13588.09|13588.09|13600.08|13600.08|13587.69|13587.69|0
1646738140000|2022-03-08 11:15:40|13587.49|13587.49|13586.08|13586.08|13587.49|13587.49|13586.08|13586.08|0
1646738150000|2022-03-08 11:15:50|13585.16|13585.16|13583.93|13583.93|13585.16|13585.16|13583.93|13583.93|0
1646738170000|2022-03-08 11:16:10|13585.36|13585.36|13586.28|13586.28|13586.28|13586.28|13585.36|13585.36|0
1646738180000|2022-03-08 11:16:20|13587.39|13587.39|13587.39|13587.39|13587.39|13587.39|13587.39|13587.39|0
1646738200000|2022-03-08 11:16:40|13587.44|13587.44|13584.17|13584.17|13587.44|13587.44|13584.17|13584.17|0
1646738210000|2022-03-08 11:16:50|13585.81|13585.81|13586.01|13586.01|13586.01|13586.01|13585.81|13585.81|0
1646738220000|2022-03-08 11:17:00|13586.48|13586.48|13585.67|13585.67|13586.48|13586.48|13585.2|13585.2|0
1646738230000|2022-03-08 11:17:10|13583.12|13583.12|13585.57|13585.57|13585.57|13585.57|13583.12|13583.12|0
1646738240000|2022-03-08 11:17:20|13585.1|13585.1|13576.81|13576.81|13585.1|13585.1|13576.81|13576.81|0
1646738250000|2022-03-08 11:17:30|13578.54|13578.54|13578.54|13578.54|13578.54|13578.54|13578.54|13578.54|0
1646738280000|2022-03-08 11:18:00|13579.97|13579.97|13578.3|13578.3|13579.97|13579.97|13578.3|13578.3|0
1646738290000|2022-03-08 11:18:10|13579.93|13579.93|13580.53|13580.53|13580.53|13580.53|13579.93|13579.93|0
1646738300000|2022-03-08 11:18:20|13579.91|13579.91|13580.38|13580.38|13580.38|13580.38|13579.91|13579.91|0
1646738310000|2022-03-08 11:18:30|13581.3|13581.3|13583.68|13583.68|13583.68|13583.68|13581.3|13581.3|0
1646738330000|2022-03-08 11:18:50|13585.31|13585.31|13585.31|13585.31|13585.31|13585.31|13585.31|13585.31|0
1646738340000|2022-03-08 11:19:00|13586.13|13586.13|13586.13|13586.13|13586.13|13586.13|13586.13|13586.13|0
1646738350000|2022-03-08 11:19:10|13583.38|13583.38|13579.83|13579.83|13583.38|13583.38|13579.83|13579.83|0
1646738360000|2022-03-08 11:19:20|13579.01|13579.01|13578.09|13578.09|13579.01|13579.01|13578.09|13578.09|0
1646738370000|2022-03-08 11:19:30|13576.66|13576.66|13584.34|13584.34|13584.34|13584.34|13576.66|13576.66|0
1646738380000|2022-03-08 11:19:40|13585.78|13585.78|13585.78|13585.78|13585.78|13585.78|13585.78|13585.78|0
1646738390000|2022-03-08 11:19:50|13584.34|13584.34|13584.34|13584.34|13584.34|13584.34|13584.34|13584.34|0
1646738400000|2022-03-08 11:20:00|13585.46|13585.46|13585.46|13585.46|13585.46|13585.46|13585.46|13585.46|0
1646738410000|2022-03-08 11:20:10|13587.29|13587.29|13587.29|13587.29|13587.29|13587.29|13587.29|13587.29|0
1646738450000|2022-03-08 11:20:50|13586.47|13586.47|13584.83|13584.83|13586.47|13586.47|13584.83|13584.83|0
1646738460000|2022-03-08 11:21:00|13581.29|13581.29|13581.69|13581.69|13581.69|13581.69|13581.29|13581.29|0
1646738470000|2022-03-08 11:21:10|13582.6|13582.6|13582.6|13582.6|13582.6|13582.6|13582.6|13582.6|0
1646738480000|2022-03-08 11:21:20|13583.42|13583.42|13583.42|13583.42|13583.42|13583.42|13583.42|13583.42|0
1646738490000|2022-03-08 11:21:30|13584.22|13584.22|13583.4|13583.4|13584.22|13584.22|13583.4|13583.4|0
1646738510000|2022-03-08 11:21:50|13584.83|13584.83|13593.31|13593.31|13593.31|13593.31|13584.83|13584.83|0
1646738520000|2022-03-08 11:22:00|13593.87|13593.87|13594.43|13594.43|13594.43|13594.43|13593.87|13593.87|0
1646738530000|2022-03-08 11:22:10|13594.98|13594.98|13597.04|13597.04|13597.04|13597.04|13593.55|13593.55|0
1646738550000|2022-03-08 11:22:30|13597.95|13597.95|13597.95|13597.95|13597.95|13597.95|13597.95|13597.95|0
1646738560000|2022-03-08 11:22:40|13597.13|13597.13|13598.75|13598.75|13598.75|13598.75|13597.13|13597.13|0
1646738600000|2022-03-08 11:23:20|13599.66|13599.66|13598.75|13598.75|13599.66|13599.66|13598.75|13598.75|0
1646738630000|2022-03-08 11:23:50|13599.34|13599.34|13599.34|13599.34|13599.34|13599.34|13599.34|13599.34|0
1646738640000|2022-03-08 11:24:00|13602.21|13602.21|13602.83|13602.83|13602.83|13602.83|13602.21|13602.21|0
1646738650000|2022-03-08 11:24:10|13603.65|13603.65|13608.94|13608.94|13608.94|13608.94|13603.65|13603.65|0
1646738660000|2022-03-08 11:24:20|13609.4|13609.4|13612.09|13612.09|13612.09|13612.09|13609.4|13609.4|0
1646738670000|2022-03-08 11:24:30|13616.66|13616.66|13618.1|13618.1|13618.1|13618.1|13616.66|13616.66|0
1646738680000|2022-03-08 11:24:40|13615.23|13615.23|13615.23|13615.23|13615.23|13615.23|13615.23|13615.23|0
1646738700000|2022-03-08 11:25:00|13613.86|13613.86|13609.76|13609.76|13613.86|13613.86|13609.36|13609.36|0
1646738730000|2022-03-08 11:25:30|13610.95|13610.95|13610.95|13610.95|13610.95|13610.95|13610.95|13610.95|0
1646738740000|2022-03-08 11:25:40|13610.16|13610.16|13610.16|13610.16|13610.16|13610.16|13610.16|13610.16|0
1646738760000|2022-03-08 11:26:00|13609.22|13609.22|13609.22|13609.22|13609.22|13609.22|13609.22|13609.22|0
1646738790000|2022-03-08 11:26:30|13611.05|13611.05|13616.7|13616.7|13616.7|13616.7|13611.05|13611.05|0
1646738820000|2022-03-08 11:27:00|13620.57|13620.57|13620.57|13620.57|13620.57|13620.57|13620.57|13620.57|0
1646738830000|2022-03-08 11:27:10|13618.93|13618.93|13618.93|13618.93|13618.93|13618.93|13618.93|13618.93|0
1646738860000|2022-03-08 11:27:40|13620.57|13620.57|13620.57|13620.57|13620.57|13620.57|13620.57|13620.57|0
1646738870000|2022-03-08 11:27:50|13622.4|13622.4|13622.89|13622.89|13622.89|13622.89|13622.4|13622.4|0
1646738880000|2022-03-08 11:28:00|13623.35|13623.35|13624.56|13624.56|13625.12|13625.12|13623.35|13623.35|0
1646738890000|2022-03-08 11:28:10|13632|13632|13635.49|13635.49|13635.49|13635.49|13632|13632|0
1646738900000|2022-03-08 11:28:20|13637.08|13637.08|13637.08|13637.08|13637.08|13637.08|13637.08|13637.08|0
1646738910000|2022-03-08 11:28:30|13637.49|13637.49|13640.24|13640.24|13640.24|13640.24|13637.49|13637.49|0
1646738930000|2022-03-08 11:28:50|13644.81|13644.81|13649.55|13649.55|13649.55|13649.55|13644.25|13644.25|0
1646738940000|2022-03-08 11:29:00|13650.47|13650.47|13647.53|13647.53|13653.02|13653.02|13647.53|13647.53|0
1646738960000|2022-03-08 11:29:20|13645.9|13645.9|13645.9|13645.9|13645.9|13645.9|13645.9|13645.9|0
1646738970000|2022-03-08 11:29:30|13643.03|13643.03|13640.73|13640.73|13643.03|13643.03|13640.73|13640.73|0
1646738980000|2022-03-08 11:29:40|13640.27|13640.27|13640.27|13640.27|13640.27|13640.27|13640.27|13640.27|0
1646738990000|2022-03-08 11:29:50|13637.4|13637.4|13637.4|13637.4|13637.4|13637.4|13637.4|13637.4|0
1646739000000|2022-03-08 11:30:00|13638.84|13638.84|13641.48|13641.48|13641.48|13641.48|13638.84|13638.84|0
1646739010000|2022-03-08 11:30:10|13643.31|13643.31|13643.31|13643.31|13643.31|13643.31|13643.31|13643.31|0
1646739070000|2022-03-08 11:31:10|13642.4|13642.4|13642.87|13642.87|13642.87|13642.87|13642.4|13642.4|0
1646739080000|2022-03-08 11:31:20|13642.66|13642.66|13642.66|13642.66|13642.66|13642.66|13642.66|13642.66|0
1646739090000|2022-03-08 11:31:30|13645.31|13645.31|13645.21|13645.21|13646.94|13646.94|13645.21|13645.21|0
1646739110000|2022-03-08 11:31:50|13646.03|13646.03|13646.03|13646.03|13646.03|13646.03|13646.03|13646.03|0
1646739120000|2022-03-08 11:32:00|13647.46|13647.46|13655.06|13655.06|13656.74|13656.74|13647.46|13647.46|0
1646739130000|2022-03-08 11:32:10|13656.7|13656.7|13654.87|13654.87|13656.7|13656.7|13654.87|13654.87|0
1646739150000|2022-03-08 11:32:30|13653.95|13653.95|13654.87|13654.87|13654.87|13654.87|13653.95|13653.95|0
1646739170000|2022-03-08 11:32:50|13655.69|13655.69|13654.05|13654.05|13655.69|13655.69|13654.05|13654.05|0
1646739180000|2022-03-08 11:33:00|13653.58|13653.58|13653.58|13653.58|13655.25|13655.25|13653.58|13653.58|0
1646739190000|2022-03-08 11:33:10|13652.76|13652.76|13652.76|13652.76|13652.76|13652.76|13652.76|13652.76|0
1646739210000|2022-03-08 11:33:30|13654.44|13654.44|13659.17|13659.17|13659.17|13659.17|13652.76|13652.76|0
1646739230000|2022-03-08 11:33:50|13660.09|13660.09|13660.09|13660.09|13660.09|13660.09|13660.09|13660.09|0
1646739250000|2022-03-08 11:34:10|13659.14|13659.14|13659.14|13659.14|13659.14|13659.14|13659.14|13659.14|0
1646739260000|2022-03-08 11:34:20|13657.31|13657.31|13657.36|13657.36|13657.36|13657.36|13656.45|13656.45|0
1646739270000|2022-03-08 11:34:30|13658.48|13658.48|13657.36|13657.36|13658.48|13658.48|13657.36|13657.36|0
1646739280000|2022-03-08 11:34:40|13654.65|13654.65|13654.55|13654.55|13654.65|13654.65|13654.55|13654.55|0
1646739290000|2022-03-08 11:34:50|13654.76|13654.76|13654.76|13654.76|13654.76|13654.76|13654.76|13654.76|0
1646739300000|2022-03-08 11:35:00|13654.29|13654.29|13655.4|13655.4|13655.4|13655.4|13654.29|13654.29|0
1646739310000|2022-03-08 11:35:10|13654.59|13654.59|13654.18|13654.18|13654.59|13654.59|13654.18|13654.18|0
1646739330000|2022-03-08 11:35:30|13653.97|13653.97|13653.97|13653.97|13653.97|13653.97|13653.97|13653.97|0
1646739350000|2022-03-08 11:35:50|13655.4|13655.4|13655.4|13655.4|13655.4|13655.4|13655.4|13655.4|0
1646739360000|2022-03-08 11:36:00|13656.35|13656.35|13661.51|13661.51|13661.51|13661.51|13656.35|13656.35|0
1646739390000|2022-03-08 11:36:30|13661.71|13661.71|13661.71|13661.71|13661.71|13661.71|13661.71|13661.71|0
1646739400000|2022-03-08 11:36:40|13664.46|13664.46|13664.66|13664.66|13664.66|13664.66|13664.46|13664.46|0
1646739410000|2022-03-08 11:36:50|13664.2|13664.2|13664.2|13664.2|13664.2|13664.2|13664.2|13664.2|0
1646739420000|2022-03-08 11:37:00|13665.32|13665.32|13665.99|13665.99|13667.99|13667.99|13664.2|13664.2|0
1646739430000|2022-03-08 11:37:10|13663.25|13663.25|13664.16|13664.16|13664.16|13664.16|13663.25|13663.25|0
1646739450000|2022-03-08 11:37:30|13662.33|13662.33|13660.9|13660.9|13662.33|13662.33|13660.9|13660.9|0
1646739470000|2022-03-08 11:37:50|13661.72|13661.72|13648.92|13648.92|13661.72|13661.72|13648.92|13648.92|0
1646739480000|2022-03-08 11:38:00|13650.03|13650.03|13657.59|13657.59|13657.59|13657.59|13650.03|13650.03|0
1646739490000|2022-03-08 11:38:10|13663.42|13663.42|13663.52|13663.52|13665.55|13665.55|13663.42|13663.42|0
1646739510000|2022-03-08 11:38:30|13665.97|13665.97|13665.97|13665.97|13665.97|13665.97|13665.97|13665.97|0
1646739530000|2022-03-08 11:38:50|13663.94|13663.94|13665.87|13665.87|13665.87|13665.87|13663.94|13663.94|0
1646739540000|2022-03-08 11:39:00|13664.76|13664.76|13667.37|13667.37|13667.37|13667.37|13664.76|13664.76|0
1646739570000|2022-03-08 11:39:30|13664.63|13664.63|13659.92|13659.92|13664.63|13664.63|13659.92|13659.92|0
1646739580000|2022-03-08 11:39:40|13657.56|13657.56|13654.61|13654.61|13657.56|13657.56|13654.61|13654.61|0
1646739590000|2022-03-08 11:39:50|13656.05|13656.05|13655.13|13655.13|13656.05|13656.05|13655.13|13655.13|0
1646739620000|2022-03-08 11:40:20|13658|13658|13658.56|13658.56|13658.56|13658.56|13658|13658|0
1646739630000|2022-03-08 11:40:30|13659.12|13659.12|13659.12|13659.12|13659.12|13659.12|13659.12|13659.12|0
1646739650000|2022-03-08 11:40:50|13658.65|13658.65|13655.58|13655.58|13658.65|13658.65|13655.58|13655.58|0
1646739660000|2022-03-08 11:41:00|13653.75|13653.75|13653.28|13653.28|13653.75|13653.75|13653.28|13653.28|0
1646739700000|2022-03-08 11:41:40|13645.76|13645.76|13644.69|13644.69|13645.76|13645.76|13644.69|13644.69|0
1646739710000|2022-03-08 11:41:50|13642.83|13642.83|13642.63|13642.63|13642.83|13642.83|13642.63|13642.63|0
1646739720000|2022-03-08 11:42:00|13639.88|13639.88|13639.88|13639.88|13639.88|13639.88|13639.88|13639.88|0
1646739750000|2022-03-08 11:42:30|13639.07|13639.07|13639.48|13639.48|13639.48|13639.48|13639.07|13639.07|0
1646739760000|2022-03-08 11:42:40|13642.03|13642.03|13641.96|13641.96|13642.03|13642.03|13641.96|13641.96|0
1646739790000|2022-03-08 11:43:10|13642.42|13642.42|13642.42|13642.42|13642.42|13642.42|13642.42|13642.42|0
1646739810000|2022-03-08 11:43:30|13643.23|13643.23|13643.23|13643.23|13643.23|13643.23|13643.23|13643.23|0
1646739820000|2022-03-08 11:43:40|13644.67|13644.67|13649.75|13649.75|13649.75|13649.75|13644.67|13644.67|0
1646739830000|2022-03-08 11:43:50|13649.28|13649.28|13649.28|13649.28|13649.28|13649.28|13649.28|13649.28|0
1646739840000|2022-03-08 11:44:00|13648.37|13648.37|13651.12|13651.12|13651.12|13651.12|13648.37|13648.37|0
1646739850000|2022-03-08 11:44:10|13652.04|13652.04|13653.63|13653.63|13653.63|13653.63|13652.04|13652.04|0
1646739860000|2022-03-08 11:44:20|13659.36|13659.36|13659.36|13659.36|13659.36|13659.36|13659.36|13659.36|0
1646739870000|2022-03-08 11:44:30|13659.57|13659.57|13659.57|13659.57|13659.57|13659.57|13659.57|13659.57|0
1646739900000|2022-03-08 11:45:00|13658.63|13658.63|13660.98|13660.98|13660.98|13660.98|13658.63|13658.63|0
1646739910000|2022-03-08 11:45:10|13661.89|13661.89|13662.81|13662.81|13662.81|13662.81|13661.89|13661.89|0
1646739920000|2022-03-08 11:45:20|13663.62|13663.62|13665.26|13665.26|13665.26|13665.26|13663.62|13663.62|0
1646739940000|2022-03-08 11:45:40|13662.81|13662.81|13654.78|13654.78|13662.81|13662.81|13653.86|13653.86|0
1646739950000|2022-03-08 11:45:50|13656.34|13656.34|13655.9|13655.9|13656.34|13656.34|13655.9|13655.9|0
1646739960000|2022-03-08 11:46:00|13656.71|13656.71|13657.53|13657.53|13657.53|13657.53|13656.71|13656.71|0
1646739970000|2022-03-08 11:46:10|13658.45|13658.45|13658.65|13658.65|13658.65|13658.65|13658.45|13658.45|0
1646739990000|2022-03-08 11:46:30|13657.83|13657.83|13657.65|13657.65|13657.83|13657.83|13654.9|13654.9|0
1646740000000|2022-03-08 11:46:40|13656.73|13656.73|13657.2|13657.2|13657.2|13657.2|13656.73|13656.73|0
1646740020000|2022-03-08 11:47:00|13656.29|13656.29|13654.9|13654.9|13656.29|13656.29|13654.9|13654.9|0
1646740040000|2022-03-08 11:47:20|13652.08|13652.08|13651.27|13651.27|13652.08|13652.08|13651.27|13651.27|0
1646740070000|2022-03-08 11:47:50|13650.81|13650.81|13650.81|13650.81|13650.81|13650.81|13650.81|13650.81|0
1646740080000|2022-03-08 11:48:00|13649.99|13649.99|13650.91|13650.91|13650.91|13650.91|13649.99|13649.99|0
1646740090000|2022-03-08 11:48:10|13651.72|13651.72|13656.02|13656.02|13656.02|13656.02|13651.72|13651.72|0
1646740100000|2022-03-08 11:48:20|13656.41|13656.41|13658.05|13658.05|13658.05|13658.05|13656.41|13656.41|0
1646740120000|2022-03-08 11:48:40|13657.13|13657.13|13653.59|13653.59|13657.13|13657.13|13653.59|13653.59|0
1646740130000|2022-03-08 11:48:50|13651.87|13651.87|13649.56|13649.56|13651.87|13651.87|13649.56|13649.56|0
1646740180000|2022-03-08 11:49:40|13644.07|13644.07|13644.07|13644.07|13644.07|13644.07|13644.07|13644.07|0
1646740190000|2022-03-08 11:49:50|13643.66|13643.66|13637.72|13637.72|13643.66|13643.66|13637.72|13637.72|0
1646740230000|2022-03-08 11:50:30|13637.93|13637.93|13638.79|13638.79|13640.55|13640.55|13637.93|13637.93|0
1646740250000|2022-03-08 11:50:50|13641.04|13641.04|13641.86|13641.86|13641.86|13641.86|13641.04|13641.04|0
1646740260000|2022-03-08 11:51:00|13642.98|13642.98|13642.98|13642.98|13642.98|13642.98|13642.98|13642.98|0
1646740270000|2022-03-08 11:51:10|13643.38|13643.38|13644.32|13644.32|13644.32|13644.32|13643.38|13643.38|0
1646740290000|2022-03-08 11:51:30|13647.98|13647.98|13648.43|13648.43|13648.43|13648.43|13647.98|13647.98|0
1646740300000|2022-03-08 11:51:40|13648.83|13648.83|13648.83|13648.83|13648.83|13648.83|13648.83|13648.83|0
1646740320000|2022-03-08 11:52:00|13649.65|13649.65|13649.65|13649.65|13649.65|13649.65|13649.65|13649.65|0
1646740330000|2022-03-08 11:52:10|13648.83|13648.83|13649.45|13649.45|13649.45|13649.45|13648.83|13648.83|0
1646740370000|2022-03-08 11:52:50|13651.08|13651.08|13651.08|13651.08|13651.08|13651.08|13651.08|13651.08|0
1646740380000|2022-03-08 11:53:00|13651.64|13651.64|13651.64|13651.64|13653.28|13653.28|13651.64|13651.64|0
1646740390000|2022-03-08 11:53:10|13652.2|13652.2|13652.2|13652.2|13652.2|13652.2|13652.2|13652.2|0
1646740400000|2022-03-08 11:53:20|13655.5|13655.5|13662.07|13662.07|13662.07|13662.07|13655.5|13655.5|0
1646740410000|2022-03-08 11:53:30|13662.99|13662.99|13662.99|13662.99|13662.99|13662.99|13662.99|13662.99|0
1646740480000|2022-03-08 11:54:40|13668.73|13668.73|13669.71|13669.71|13672.21|13672.21|13668.73|13668.73|0
1646740490000|2022-03-08 11:54:50|13668.89|13668.89|13668.89|13668.89|13668.89|13668.89|13668.89|13668.89|0
1646740520000|2022-03-08 11:55:20|13667.95|13667.95|13667.92|13667.92|13667.95|13667.95|13666.67|13666.67|0
1646740530000|2022-03-08 11:55:30|13669.59|13669.59|13669.59|13669.59|13669.59|13669.59|13669.59|13669.59|0
1646740540000|2022-03-08 11:55:40|13671.94|13671.94|13673.61|13673.61|13673.61|13673.61|13671.94|13671.94|0
1646740550000|2022-03-08 11:55:50|13674.43|13674.43|13674.43|13674.43|13674.43|13674.43|13674.43|13674.43|0
1646740580000|2022-03-08 11:56:20|13674.15|13674.15|13673.23|13673.23|13674.15|13674.15|13673.23|13673.23|0
1646740590000|2022-03-08 11:56:30|13674.15|13674.15|13674.15|13674.15|13674.15|13674.15|13674.15|13674.15|0
1646740600000|2022-03-08 11:56:40|13674.96|13674.96|13676.75|13676.75|13676.75|13676.75|13674.96|13674.96|0
1646740640000|2022-03-08 11:57:20|13679.62|13679.62|13679.62|13679.62|13679.62|13679.62|13679.62|13679.62|0
1646740650000|2022-03-08 11:57:30|13680.53|13680.53|13681.45|13681.45|13681.45|13681.45|13680.53|13680.53|0
1646740660000|2022-03-08 11:57:40|13683.9|13683.9|13683.9|13683.9|13683.9|13683.9|13683.9|13683.9|0
1646740670000|2022-03-08 11:57:50|13687.67|13687.67|13687.67|13687.67|13687.67|13687.67|13687.67|13687.67|0
1646740680000|2022-03-08 11:58:00|13689.1|13689.1|13689.1|13689.1|13689.1|13689.1|13689.1|13689.1|0
1646740690000|2022-03-08 11:58:10|13690.22|13690.22|13690.22|13690.22|13690.22|13690.22|13690.22|13690.22|0
1646740710000|2022-03-08 11:58:30|13689.4|13689.4|13688.58|13688.58|13689.4|13689.4|13688.58|13688.58|0
1646740720000|2022-03-08 11:58:40|13687.76|13687.76|13687.76|13687.76|13687.76|13687.76|13687.76|13687.76|0
1646740730000|2022-03-08 11:58:50|13687.97|13687.97|13689.85|13689.85|13689.85|13689.85|13687.97|13687.97|0
1646740740000|2022-03-08 11:59:00|13691.29|13691.29|13692.2|13692.2|13692.76|13692.76|13691.29|13691.29|0
1646740750000|2022-03-08 11:59:10|13691.29|13691.29|13691.29|13691.29|13691.29|13691.29|13691.29|13691.29|0
1646740800000|2022-03-08 12:00:00|13689.85|13689.85|13688.22|13688.22|13691.79|13691.79|13688.22|13688.22|0
1646740810000|2022-03-08 12:00:10|13689.13|13689.13|13687.78|13687.78|13689.13|13689.13|13687.3|13687.3|0
1646740820000|2022-03-08 12:00:20|13688.59|13688.59|13681.77|13681.77|13688.59|13688.59|13681.57|13681.57|0
1646740830000|2022-03-08 12:00:30|13680.96|13680.96|13680.96|13680.96|13680.96|13680.96|13680.96|13680.96|0
1646740860000|2022-03-08 12:01:00|13679.84|13679.84|13678.21|13678.21|13679.84|13679.84|13677.1|13677.1|0
1646740870000|2022-03-08 12:01:10|13679.8|13679.8|13681.39|13681.39|13683.43|13683.43|13679.8|13679.8|0
1646740920000|2022-03-08 12:02:00|13682.51|13682.51|13685.64|13685.64|13687.05|13687.05|13682.51|13682.51|0
1646740950000|2022-03-08 12:02:30|13684.72|13684.72|13683.31|13683.31|13684.72|13684.72|13683.31|13683.31|0
1646740960000|2022-03-08 12:02:40|13684.74|13684.74|13685.56|13685.56|13685.56|13685.56|13684.74|13684.74|0
1646740990000|2022-03-08 12:03:10|13684.65|13684.65|13682.45|13682.45|13684.65|13684.65|13681.98|13681.98|0
1646741010000|2022-03-08 12:03:30|13681.54|13681.54|13680.55|13680.55|13681.54|13681.54|13680.55|13680.55|0
1646741040000|2022-03-08 12:04:00|13681.14|13681.14|13680.74|13680.74|13681.14|13681.14|13680.74|13680.74|0
1646741050000|2022-03-08 12:04:10|13681.66|13681.66|13681.66|13681.66|13681.66|13681.66|13681.66|13681.66|0
1646741070000|2022-03-08 12:04:30|13681.45|13681.45|13681.66|13681.66|13681.66|13681.66|13681.04|13681.04|0
1646741080000|2022-03-08 12:04:40|13681.04|13681.04|13681.5|13681.5|13681.5|13681.5|13681.04|13681.04|0
1646741100000|2022-03-08 12:05:00|13684.69|13684.69|13688.68|13688.68|13689.24|13689.24|13684.69|13684.69|0
1646741110000|2022-03-08 12:05:10|13689.14|13689.14|13690.9|13690.9|13690.9|13690.9|13689.14|13689.14|0
1646741130000|2022-03-08 12:05:30|13691.45|13691.45|13691.45|13691.45|13691.45|13691.45|13691.45|13691.45|0
1646741140000|2022-03-08 12:05:40|13692.05|13692.05|13692.93|13692.93|13692.93|13692.93|13691.49|13691.49|0
1646741150000|2022-03-08 12:05:50|13694.36|13694.36|13694.36|13694.36|13696.03|13696.03|13694.36|13694.36|0
1646741160000|2022-03-08 12:06:00|13695.48|13695.48|13694.36|13694.36|13695.48|13695.48|13694.36|13694.36|0
1646741170000|2022-03-08 12:06:10|13696.03|13696.03|13694.36|13694.36|13696.03|13696.03|13694.36|13694.36|0
1646741180000|2022-03-08 12:06:20|13691.49|13691.49|13691.56|13691.56|13692.31|13692.31|13691.49|13691.49|0
1646741210000|2022-03-08 12:06:50|13693.39|13693.39|13693.39|13693.39|13693.39|13693.39|13693.39|13693.39|0
1646741220000|2022-03-08 12:07:00|13694.31|13694.31|13694.31|13694.31|13695.42|13695.42|13694.31|13694.31|0
1646741240000|2022-03-08 12:07:20|13695.74|13695.74|13695.74|13695.74|13695.74|13695.74|13695.74|13695.74|0
1646741250000|2022-03-08 12:07:30|13695.34|13695.34|13695.34|13695.34|13695.34|13695.34|13695.34|13695.34|0
1646741260000|2022-03-08 12:07:40|13698.61|13698.61|13699.01|13699.01|13699.01|13699.01|13697.18|13697.18|0
1646741270000|2022-03-08 12:07:50|13700.45|13700.45|13702.39|13702.39|13702.39|13702.39|13700.45|13700.45|0
1646741280000|2022-03-08 12:08:00|13703.82|13703.82|13703.82|13703.82|13703.82|13703.82|13703.82|13703.82|0
1646741290000|2022-03-08 12:08:10|13703.62|13703.62|13702.03|13702.03|13703.62|13703.62|13702.03|13702.03|0
1646741300000|2022-03-08 12:08:20|13701.24|13701.24|13700.78|13700.78|13701.7|13701.7|13700.78|13700.78|0
1646741310000|2022-03-08 12:08:30|13699.35|13699.35|13697.91|13697.91|13699.35|13699.35|13697.91|13697.91|0
1646741340000|2022-03-08 12:09:00|13699.59|13699.59|13699.3|13699.3|13699.59|13699.59|13697.91|13697.91|0
1646741360000|2022-03-08 12:09:20|13698.84|13698.84|13698.84|13698.84|13698.84|13698.84|13698.84|13698.84|0
1646741370000|2022-03-08 12:09:30|13699.75|13699.75|13700.57|13700.57|13700.57|13700.57|13699.75|13699.75|0
1646741380000|2022-03-08 12:09:40|13701.39|13701.39|13701.6|13701.6|13701.6|13701.6|13701.39|13701.39|0
1646741390000|2022-03-08 12:09:50|13703.78|13703.78|13703.78|13703.78|13703.78|13703.78|13703.78|13703.78|0
1646741400000|2022-03-08 12:10:00|13703.32|13703.32|13703.73|13703.73|13703.78|13703.78|13703.32|13703.32|0
1646741420000|2022-03-08 12:10:20|13704.65|13704.65|13704.65|13704.65|13704.65|13704.65|13704.65|13704.65|0
1646741430000|2022-03-08 12:10:30|13706.29|13706.29|13707.72|13707.72|13707.72|13707.72|13706.29|13706.29|0
1646741440000|2022-03-08 12:10:40|13709.13|13709.13|13712.6|13712.6|13712.6|13712.6|13709.13|13709.13|0
1646741480000|2022-03-08 12:11:20|13713.71|13713.71|13713.51|13713.51|13714.07|13714.07|13712.6|13712.6|0
1646741490000|2022-03-08 12:11:30|13712.6|13712.6|13713.01|13713.01|13713.01|13713.01|13712.6|13712.6|0
1646741500000|2022-03-08 12:11:40|13714.6|13714.6|13714.21|13714.21|13717|13717|13714|13714|0
1646741510000|2022-03-08 12:11:50|13715.88|13715.88|13714.21|13714.21|13717|13717|13714.21|13714.21|0
1646741520000|2022-03-08 12:12:00|13718.51|13718.51|13718.51|13718.51|13718.51|13718.51|13718.51|13718.51|0
1646741530000|2022-03-08 12:12:10|13720.44|13720.44|13715.49|13715.49|13720.44|13720.44|13715.49|13715.49|0
1646741540000|2022-03-08 12:12:20|13716.6|13716.6|13714.37|13714.37|13717.26|13717.26|13714.37|13714.37|0
1646741550000|2022-03-08 12:12:30|13713.46|13713.46|13706.15|13706.15|13713.46|13713.46|13706.15|13706.15|0
1646741560000|2022-03-08 12:12:40|13705.69|13705.69|13705.69|13705.69|13705.69|13705.69|13705.69|13705.69|0
1646741570000|2022-03-08 12:12:50|13704.75|13704.75|13704.75|13704.75|13704.75|13704.75|13704.75|13704.75|0
1646741580000|2022-03-08 12:13:00|13704.35|13704.35|13704.35|13704.35|13704.35|13704.35|13704.35|13704.35|0
1646741590000|2022-03-08 12:13:10|13705.47|13705.47|13708.04|13708.04|13708.04|13708.04|13703.79|13703.79|0
1646741600000|2022-03-08 12:13:20|13709.71|13709.71|13709.92|13709.92|13709.92|13709.92|13709.71|13709.71|0
1646741610000|2022-03-08 12:13:30|13709.46|13709.46|13709.46|13709.46|13709.46|13709.46|13709.46|13709.46|0
1646741640000|2022-03-08 12:14:00|13709.86|13709.86|13709.49|13709.49|13710.3|13710.3|13709.49|13709.49|0
1646741650000|2022-03-08 12:14:10|13709.99|13709.99|13709.99|13709.99|13709.99|13709.99|13709.99|13709.99|0
1646741660000|2022-03-08 12:14:20|13709.07|13709.07|13697.78|13697.78|13709.53|13709.53|13697.78|13697.78|0
1646741670000|2022-03-08 12:14:30|13698.38|13698.38|13697.78|13697.78|13698.38|13698.38|13697.78|13697.78|0
1646741690000|2022-03-08 12:14:50|13696.87|13696.87|13696.87|13696.87|13696.87|13696.87|13696.87|13696.87|0
1646741700000|2022-03-08 12:15:00|13697.32|13697.32|13697.78|13697.78|13697.78|13697.78|13697.32|13697.32|0
1646741710000|2022-03-08 12:15:10|13698.7|13698.7|13706.92|13706.92|13706.92|13706.92|13698.7|13698.7|0
1646741720000|2022-03-08 12:15:20|13707.83|13707.83|13707.83|13707.83|13707.83|13707.83|13707.83|13707.83|0
1646741740000|2022-03-08 12:15:40|13709.67|13709.67|13703.73|13703.73|13709.67|13709.67|13703.73|13703.73|0
1646741750000|2022-03-08 12:15:50|13700.86|13700.86|13700.86|13700.86|13700.86|13700.86|13700.86|13700.86|0
1646741760000|2022-03-08 12:16:00|13699.45|13699.45|13699.45|13699.45|13699.45|13699.45|13699.45|13699.45|0
1646741770000|2022-03-08 12:16:10|13699.91|13699.91|13698.27|13698.27|13699.91|13699.91|13698.27|13698.27|0
1646741780000|2022-03-08 12:16:20|13697.81|13697.81|13697.81|13697.81|13697.81|13697.81|13697.81|13697.81|0
1646741790000|2022-03-08 12:16:30|13700.26|13700.26|13700.26|13700.26|13700.26|13700.26|13700.26|13700.26|0
1646741800000|2022-03-08 12:16:40|13700.72|13700.72|13700.72|13700.72|13700.72|13700.72|13700.72|13700.72|0
1646741820000|2022-03-08 12:17:00|13701.64|13701.64|13705.62|13705.62|13705.62|13705.62|13701.64|13701.64|0
1646741830000|2022-03-08 12:17:10|13705.82|13705.82|13705.82|13705.82|13705.82|13705.82|13705.82|13705.82|0
1646741890000|2022-03-08 12:18:10|13706.64|13706.64|13703.98|13703.98|13706.64|13706.64|13703.98|13703.98|0
1646741900000|2022-03-08 12:18:20|13705.62|13705.62|13705.62|13705.62|13705.62|13705.62|13705.62|13705.62|0
1646741940000|2022-03-08 12:19:00|13706.07|13706.07|13707.55|13707.55|13707.55|13707.55|13706.07|13706.07|0
1646741950000|2022-03-08 12:19:10|13705.91|13705.91|13707.55|13707.55|13707.55|13707.55|13705.91|13705.91|0
1646741980000|2022-03-08 12:19:40|13708.98|13708.98|13708.98|13708.98|13708.98|13708.98|13708.98|13708.98|0
1646742000000|2022-03-08 12:20:00|13708.07|13708.07|13709.96|13709.96|13709.96|13709.96|13708.07|13708.07|0
1646742010000|2022-03-08 12:20:10|13709.04|13709.04|13710.43|13710.43|13710.43|13710.43|13708.59|13708.59|0
1646742030000|2022-03-08 12:20:30|13711.87|13711.87|13709.22|13709.22|13711.87|13711.87|13709.22|13709.22|0
1646742050000|2022-03-08 12:20:50|13708.83|13708.83|13708.83|13708.83|13708.83|13708.83|13708.83|13708.83|0
1646742060000|2022-03-08 12:21:00|13708.62|13708.62|13708.62|13708.62|13708.62|13708.62|13708.62|13708.62|0
1646742090000|2022-03-08 12:21:30|13707.71|13707.71|13707.71|13707.71|13707.71|13707.71|13707.71|13707.71|0
1646742100000|2022-03-08 12:21:40|13708.3|13708.3|13708.1|13708.1|13708.3|13708.3|13708.1|13708.1|0
1646742110000|2022-03-08 12:21:50|13708.7|13708.7|13708.7|13708.7|13708.7|13708.7|13708.7|13708.7|0
1646742120000|2022-03-08 12:22:00|13709.61|13709.61|13710.81|13710.81|13710.81|13710.81|13709.61|13709.61|0
1646742130000|2022-03-08 12:22:10|13712.24|13712.24|13716.2|13716.2|13716.2|13716.2|13712.24|13712.24|0
1646742140000|2022-03-08 12:22:20|13716.82|13716.82|13718.09|13718.09|13719.98|13719.98|13716.82|13716.82|0
1646742150000|2022-03-08 12:22:30|13718.55|13718.55|13721.3|13721.3|13721.3|13721.3|13718.55|13718.55|0
1646742160000|2022-03-08 12:22:40|13720.83|13720.83|13720.83|13720.83|13720.83|13720.83|13720.83|13720.83|0
1646742170000|2022-03-08 12:22:50|13721.42|13721.42|13721.42|13721.42|13721.42|13721.42|13721.42|13721.42|0
1646742180000|2022-03-08 12:23:00|13721.22|13721.22|13720.41|13720.41|13721.22|13721.22|13720.41|13720.41|0
1646742190000|2022-03-08 12:23:10|13720.61|13720.61|13720.81|13720.81|13720.81|13720.81|13720.61|13720.61|0
1646742230000|2022-03-08 12:23:50|13722.25|13722.25|13723.16|13723.16|13723.16|13723.16|13722.25|13722.25|0
1646742240000|2022-03-08 12:24:00|13724.6|13724.6|13725.51|13725.51|13725.51|13725.51|13723.68|13723.68|0
1646742260000|2022-03-08 12:24:20|13725.97|13725.97|13726.88|13726.88|13726.88|13726.88|13725.97|13725.97|0
1646742270000|2022-03-08 12:24:30|13725.97|13725.97|13725.97|13725.97|13725.97|13725.97|13725.97|13725.97|0
1646742280000|2022-03-08 12:24:40|13725.51|13725.51|13723.86|13723.86|13725.51|13725.51|13723.86|13723.86|0
1646742300000|2022-03-08 12:25:00|13725.74|13725.74|13726.14|13726.14|13726.14|13726.14|13725.74|13725.74|0
1646742310000|2022-03-08 12:25:10|13727.06|13727.06|13728.73|13728.73|13728.73|13728.73|13727.06|13727.06|0
1646742320000|2022-03-08 12:25:20|13727.29|13727.29|13726.38|13726.38|13728.21|13728.21|13726.38|13726.38|0
1646742330000|2022-03-08 12:25:30|13725.92|13725.92|13728.17|13728.17|13728.17|13728.17|13725.92|13725.92|0
1646742340000|2022-03-08 12:25:40|13726.74|13726.74|13726.74|13726.74|13726.74|13726.74|13726.74|13726.74|0
1646742360000|2022-03-08 12:26:00|13727.19|13727.19|13719.37|13719.37|13727.19|13727.19|13719.17|13719.17|0
1646742370000|2022-03-08 12:26:10|13721.04|13721.04|13719.63|13719.63|13721.04|13721.04|13719.63|13719.63|0
1646742410000|2022-03-08 12:26:50|13719.83|13719.83|13716.42|13716.42|13719.83|13719.83|13716.42|13716.42|0
1646742420000|2022-03-08 12:27:00|13718.25|13718.25|13719.39|13719.39|13719.39|13719.39|13718.25|13718.25|0
1646742430000|2022-03-08 12:27:10|13720.78|13720.78|13721.23|13721.23|13721.23|13721.23|13720.78|13720.78|0
1646742440000|2022-03-08 12:27:20|13724.5|13724.5|13722.66|13722.66|13725.93|13725.93|13722.66|13722.66|0
1646742450000|2022-03-08 12:27:30|13721.84|13721.84|13721.84|13721.84|13721.84|13721.84|13721.84|13721.84|0
1646742460000|2022-03-08 12:27:40|13713.34|13713.34|13706.97|13706.97|13713.34|13713.34|13706.97|13706.97|0
1646742490000|2022-03-08 12:28:10|13706.38|13706.38|13704.94|13704.94|13706.38|13706.38|13704.94|13704.94|0
1646742500000|2022-03-08 12:28:20|13706.58|13706.58|13710|13710|13710|13710|13706.58|13706.58|0
1646742510000|2022-03-08 12:28:30|13708.98|13708.98|13713.41|13713.41|13713.41|13713.41|13708.98|13708.98|0
1646742530000|2022-03-08 12:28:50|13713.82|13713.82|13718.29|13718.29|13718.29|13718.29|13713.82|13713.82|0
1646742540000|2022-03-08 12:29:00|13719.4|13719.4|13720.32|13720.32|13720.32|13720.32|13719.4|13719.4|0
1646742560000|2022-03-08 12:29:20|13719.92|13719.92|13719.71|13719.71|13719.92|13719.92|13719.71|13719.71|0
1646742570000|2022-03-08 12:29:30|13718.3|13718.3|13718.3|13718.3|13718.3|13718.3|13718.3|13718.3|0
1646742590000|2022-03-08 12:29:50|13719.71|13719.71|13719.71|13719.71|13719.71|13719.71|13719.71|13719.71|0
1646742600000|2022-03-08 12:30:00|13720.17|13720.17|13712.12|13712.12|13720.17|13720.17|13712.12|13712.12|0
1646742620000|2022-03-08 12:30:20|13711.3|13711.3|13711.3|13711.3|13711.3|13711.3|13711.3|13711.3|0
1646742650000|2022-03-08 12:30:50|13710.36|13710.36|13710.36|13710.36|13710.36|13710.36|13710.36|13710.36|0
1646742670000|2022-03-08 12:31:10|13709.94|13709.94|13703.28|13703.28|13709.94|13709.94|13703.28|13703.28|0
1646742680000|2022-03-08 12:31:20|13702.16|13702.16|13701.77|13701.77|13702.16|13702.16|13701.77|13701.77|0
1646742690000|2022-03-08 12:31:30|13703.5|13703.5|13703.5|13703.5|13703.5|13703.5|13703.5|13703.5|0
1646742700000|2022-03-08 12:31:40|13703.03|13703.03|13703.25|13703.25|13703.25|13703.25|13703.03|13703.03|0
1646742780000|2022-03-08 12:33:00|13704.98|13704.98|13705.78|13705.78|13705.78|13705.78|13704.98|13704.98|0
1646742810000|2022-03-08 12:33:30|13706.69|13706.69|13706.69|13706.69|13706.69|13706.69|13706.69|13706.69|0
1646742820000|2022-03-08 12:33:40|13707.15|13707.15|13707.61|13707.61|13707.61|13707.61|13707.15|13707.15|0
1646742850000|2022-03-08 12:34:10|13709.02|13709.02|13709.02|13709.02|13709.02|13709.02|13709.02|13709.02|0
1646742860000|2022-03-08 12:34:20|13709.49|13709.49|13709.49|13709.49|13709.49|13709.49|13709.49|13709.49|0
1646742900000|2022-03-08 12:35:00|13710.31|13710.31|13709.49|13709.49|13710.31|13710.31|13709.49|13709.49|0
1646742910000|2022-03-08 12:35:10|13710.31|13710.31|13709.49|13709.49|13710.31|13710.31|13709.49|13709.49|0
1646742920000|2022-03-08 12:35:20|13710.93|13710.93|13710.93|13710.93|13710.93|13710.93|13710.93|13710.93|0
1646742940000|2022-03-08 12:35:40|13712.36|13712.36|13712.36|13712.36|13712.36|13712.36|13712.36|13712.36|0
1646742950000|2022-03-08 12:35:50|13708.55|13708.55|13708.55|13708.55|13708.55|13708.55|13708.55|13708.55|0
1646742960000|2022-03-08 12:36:00|13709.46|13709.46|13709.46|13709.46|13709.46|13709.46|13709.46|13709.46|0
1646742970000|2022-03-08 12:36:10|13704.32|13704.32|13701.89|13701.89|13704.32|13704.32|13701.89|13701.89|0
1646742990000|2022-03-08 12:36:30|13703|13703|13703|13703|13703|13703|13703|13703|0
1646743030000|2022-03-08 12:37:10|13704.44|13704.44|13708.67|13708.67|13708.67|13708.67|13704.44|13704.44|0
1646743040000|2022-03-08 12:37:20|13706.84|13706.84|13707.75|13707.75|13707.75|13707.75|13705.01|13705.01|0
1646743050000|2022-03-08 12:37:30|13706.94|13706.94|13706.94|13706.94|13706.94|13706.94|13706.94|13706.94|0
1646743060000|2022-03-08 12:37:40|13706.12|13706.12|13706.12|13706.12|13706.12|13706.12|13706.12|13706.12|0
1646743070000|2022-03-08 12:37:50|13705.44|13705.44|13705.44|13705.44|13705.44|13705.44|13705.44|13705.44|0
1646743080000|2022-03-08 12:38:00|13701.68|13701.68|13700.76|13700.76|13701.68|13701.68|13699.33|13699.33|0
1646743100000|2022-03-08 12:38:20|13699.77|13699.77|13699.77|13699.77|13699.77|13699.77|13699.77|13699.77|0
1646743110000|2022-03-08 12:38:30|13701.41|13701.41|13701.41|13701.41|13701.41|13701.41|13701.41|13701.41|0
1646743120000|2022-03-08 12:38:40|13700.59|13700.59|13700.59|13700.59|13700.59|13700.59|13700.59|13700.59|0
1646743130000|2022-03-08 12:38:50|13699.15|13699.15|13693.64|13693.64|13699.15|13699.15|13693.64|13693.64|0
1646743140000|2022-03-08 12:39:00|13692.84|13692.84|13691.93|13691.93|13692.84|13692.84|13691.93|13691.93|0
1646743170000|2022-03-08 12:39:30|13693.36|13693.36|13693.36|13693.36|13693.36|13693.36|13693.36|13693.36|0
1646743180000|2022-03-08 12:39:40|13692.55|13692.55|13692.55|13692.55|13692.55|13692.55|13692.55|13692.55|0
1646743200000|2022-03-08 12:40:00|13691.73|13691.73|13686.51|13686.51|13691.73|13691.73|13686.51|13686.51|0
1646743210000|2022-03-08 12:40:10|13684.88|13684.88|13684.88|13684.88|13684.88|13684.88|13684.88|13684.88|0
1646743220000|2022-03-08 12:40:20|13683.05|13683.05|13683.05|13683.05|13683.05|13683.05|13683.05|13683.05|0
1646743240000|2022-03-08 12:40:40|13682.75|13682.75|13683.01|13683.01|13683.57|13683.57|13682.75|13682.75|0
1646743250000|2022-03-08 12:40:50|13682.55|13682.55|13682.55|13682.55|13682.55|13682.55|13682.55|13682.55|0
1646743260000|2022-03-08 12:41:00|13681.88|13681.88|13673.75|13673.75|13681.88|13681.88|13673.75|13673.75|0
1646743270000|2022-03-08 12:41:10|13674.57|13674.57|13673.75|13673.75|13674.57|13674.57|13672.93|13672.93|0
1646743280000|2022-03-08 12:41:20|13670.88|13670.88|13662.79|13662.79|13670.88|13670.88|13662.79|13662.79|0
1646743340000|2022-03-08 12:42:20|13660.56|13660.56|13659.96|13659.96|13660.56|13660.56|13659.96|13659.96|0
1646743360000|2022-03-08 12:42:40|13660.78|13660.78|13661.37|13661.37|13661.37|13661.37|13660.78|13660.78|0
1646743380000|2022-03-08 12:43:00|13660.98|13660.98|13660.98|13660.98|13660.98|13660.98|13660.98|13660.98|0
1646743390000|2022-03-08 12:43:10|13660.78|13660.78|13660.78|13660.78|13660.78|13660.78|13660.78|13660.78|0
1646743400000|2022-03-08 12:43:20|13659.34|13659.34|13659.34|13659.34|13659.34|13659.34|13659.34|13659.34|0
1646743410000|2022-03-08 12:43:30|13660.16|13660.16|13660.16|13660.16|13660.16|13660.16|13660.16|13660.16|0
1646743430000|2022-03-08 12:43:50|13656.03|13656.03|13657.04|13657.04|13657.86|13657.86|13656.03|13656.03|0
1646743440000|2022-03-08 12:44:00|13658.87|13658.87|13661.17|13661.17|13662.6|13662.6|13658.87|13658.87|0
1646743450000|2022-03-08 12:44:10|13662.11|13662.11|13662.58|13662.58|13662.58|13662.58|13662.11|13662.11|0
1646743470000|2022-03-08 12:44:30|13662.99|13662.99|13662.99|13662.99|13662.99|13662.99|13662.99|13662.99|0
1646743480000|2022-03-08 12:44:40|13665.86|13665.86|13676.4|13676.4|13676.4|13676.4|13665.86|13665.86|0
1646743490000|2022-03-08 12:44:50|13675.49|13675.49|13674.08|13674.08|13675.49|13675.49|13674.08|13674.08|0
1646743500000|2022-03-08 12:45:00|13672.66|13672.66|13672.2|13672.2|13672.66|13672.66|13672.2|13672.2|0
1646743510000|2022-03-08 12:45:10|13669.9|13669.9|13668.86|13668.86|13669.9|13669.9|13667.04|13667.04|0
1646743550000|2022-03-08 12:45:50|13667.04|13667.04|13667.04|13667.04|13667.04|13667.04|13667.04|13667.04|0
1646743560000|2022-03-08 12:46:00|13665.4|13665.4|13662.74|13662.74|13665.4|13665.4|13661.11|13661.11|0
1646743590000|2022-03-08 12:46:30|13664.38|13664.38|13664.38|13664.38|13664.38|13664.38|13664.38|13664.38|0
1646743600000|2022-03-08 12:46:40|13663.46|13663.46|13663.46|13663.46|13663.46|13663.46|13663.46|13663.46|0
1646743610000|2022-03-08 12:46:50|13661.79|13661.79|13661.56|13661.56|13661.79|13661.79|13661.56|13661.56|0
1646743620000|2022-03-08 12:47:00|13658.82|13658.82|13654.2|13654.2|13658.82|13658.82|13654.2|13654.2|0
1646743640000|2022-03-08 12:47:20|13651.43|13651.43|13650.82|13650.82|13651.43|13651.43|13650.82|13650.82|0
1646743650000|2022-03-08 12:47:30|13650.36|13650.36|13648.98|13648.98|13650.36|13650.36|13648.98|13648.98|0
1646743660000|2022-03-08 12:47:40|13649.44|13649.44|13649.9|13649.9|13649.9|13649.9|13649.44|13649.44|0
1646743670000|2022-03-08 12:47:50|13650.37|13650.37|13650.37|13650.37|13650.37|13650.37|13650.37|13650.37|0
1646743680000|2022-03-08 12:48:00|13650.84|13650.84|13653.59|13653.59|13653.59|13653.59|13650.84|13650.84|0
1646743700000|2022-03-08 12:48:20|13654.4|13654.4|13652.77|13652.77|13654.4|13654.4|13652.77|13652.77|0
1646743710000|2022-03-08 12:48:30|13653.24|13653.24|13653.24|13653.24|13653.24|13653.24|13653.24|13653.24|0
1646743740000|2022-03-08 12:49:00|13654.06|13654.06|13659.03|13659.03|13659.03|13659.03|13654.06|13654.06|0
1646743750000|2022-03-08 12:49:10|13659.43|13659.43|13663.73|13663.73|13663.73|13663.73|13659.43|13659.43|0
1646743760000|2022-03-08 12:49:20|13664.19|13664.19|13665.11|13665.11|13665.11|13665.11|13664.19|13664.19|0
1646743780000|2022-03-08 12:49:40|13666.05|13666.05|13666.05|13666.05|13666.05|13666.05|13666.05|13666.05|0
1646743790000|2022-03-08 12:49:50|13663.75|13663.75|13661.82|13661.82|13663.75|13663.75|13660.88|13660.88|0
1646743800000|2022-03-08 12:50:00|13662.54|13662.54|13659.12|13659.12|13662.54|13662.54|13659.12|13659.12|0
1646743810000|2022-03-08 12:50:10|13658.21|13658.21|13656.77|13656.77|13658.21|13658.21|13656.77|13656.77|0
1646743820000|2022-03-08 12:50:20|13658.21|13658.21|13659.12|13659.12|13659.12|13659.12|13658.21|13658.21|0
1646743830000|2022-03-08 12:50:30|13658.92|13658.92|13658.92|13658.92|13658.92|13658.92|13658.92|13658.92|0
1646743840000|2022-03-08 12:50:40|13657.28|13657.28|13646.51|13646.51|13657.28|13657.28|13646.51|13646.51|0
1646743850000|2022-03-08 12:50:50|13646.04|13646.04|13646.04|13646.04|13646.04|13646.04|13646.04|13646.04|0
1646743870000|2022-03-08 12:51:10|13645.58|13645.58|13645.58|13645.58|13645.58|13645.58|13645.58|13645.58|0
1646743880000|2022-03-08 12:51:20|13643.59|13643.59|13637.74|13637.74|13643.59|13643.59|13637.74|13637.74|0
1646743890000|2022-03-08 12:51:30|13637.94|13637.94|13640.18|13640.18|13640.18|13640.18|13636.63|13636.63|0
1646743900000|2022-03-08 12:51:40|13640.78|13640.78|13640.78|13640.78|13640.78|13640.78|13640.78|13640.78|0
1646743920000|2022-03-08 12:52:00|13642.21|13642.21|13646.39|13646.39|13646.39|13646.39|13642.21|13642.21|0
1646743950000|2022-03-08 12:52:30|13650.77|13650.77|13658.25|13658.25|13658.25|13658.25|13650.77|13650.77|0
1646743970000|2022-03-08 12:52:50|13659.88|13659.88|13661.87|13661.87|13661.87|13661.87|13659.88|13659.88|0
1646743980000|2022-03-08 12:53:00|13662.34|13662.34|13660.49|13660.49|13662.34|13662.34|13660.49|13660.49|0
1646743990000|2022-03-08 12:53:10|13659.54|13659.54|13660.46|13660.46|13660.46|13660.46|13659.54|13659.54|0
1646744000000|2022-03-08 12:53:20|13659.64|13659.64|13659.64|13659.64|13659.64|13659.64|13659.64|13659.64|0
1646744020000|2022-03-08 12:53:40|13661.08|13661.08|13660.16|13660.16|13661.08|13661.08|13658.33|13658.33|0
1646744040000|2022-03-08 12:54:00|13663.42|13663.42|13662.95|13662.95|13663.42|13663.42|13662.95|13662.95|0
1646744050000|2022-03-08 12:54:10|13663.9|13663.9|13665.53|13665.53|13665.53|13665.53|13663.9|13663.9|0
1646744080000|2022-03-08 12:54:40|13664.1|13664.1|13664.1|13664.1|13664.1|13664.1|13664.1|13664.1|0
1646744090000|2022-03-08 12:54:50|13663.28|13663.28|13663.28|13663.28|13663.28|13663.28|13663.28|13663.28|0
1646744120000|2022-03-08 12:55:20|13664.71|13664.71|13664.71|13664.71|13664.71|13664.71|13664.71|13664.71|0
1646744130000|2022-03-08 12:55:30|13665.17|13665.17|13664.23|13664.23|13665.99|13665.99|13664.23|13664.23|0
1646744140000|2022-03-08 12:55:40|13660.1|13660.1|13659.48|13659.48|13660.1|13660.1|13659.48|13659.48|0
1646744160000|2022-03-08 12:56:00|13664.55|13664.55|13664.55|13664.55|13664.55|13664.55|13664.55|13664.55|0
1646744180000|2022-03-08 12:56:20|13664.35|13664.35|13664.81|13664.81|13664.81|13664.81|13664.35|13664.35|0
1646744190000|2022-03-08 12:56:30|13665.72|13665.72|13665.72|13665.72|13665.72|13665.72|13665.72|13665.72|0
1646744210000|2022-03-08 12:56:50|13668.04|13668.04|13674.76|13674.76|13674.76|13674.76|13668.04|13668.04|0
1646744220000|2022-03-08 12:57:00|13676.17|13676.17|13678.91|13678.91|13678.91|13678.91|13676.17|13676.17|0
1646744250000|2022-03-08 12:57:30|13678|13678|13678|13678|13678|13678|13678|13678|0
1646744260000|2022-03-08 12:57:40|13678.91|13678.91|13679.73|13679.73|13679.73|13679.73|13678.91|13678.91|0
1646744270000|2022-03-08 12:57:50|13684.03|13684.03|13684.03|13684.03|13684.03|13684.03|13684.03|13684.03|0
1646744300000|2022-03-08 12:58:20|13683.12|13683.12|13683.12|13683.12|13683.12|13683.12|13683.12|13683.12|0
1646744310000|2022-03-08 12:58:30|13685.87|13685.87|13685.87|13685.87|13685.87|13685.87|13685.87|13685.87|0
1646744320000|2022-03-08 12:58:40|13687.54|13687.54|13697.18|13697.18|13697.18|13697.18|13687.54|13687.54|0
1646744330000|2022-03-08 12:58:50|13697.39|13697.39|13697.39|13697.39|13697.39|13697.39|13697.39|13697.39|0
1646744340000|2022-03-08 12:59:00|13698.55|13698.55|13697.74|13697.74|13698.55|13698.55|13697.74|13697.74|0
1646744350000|2022-03-08 12:59:10|13698.18|13698.18|13698.18|13698.18|13698.18|13698.18|13698.18|13698.18|0
1646744360000|2022-03-08 12:59:20|13699.62|13699.62|13699.62|13699.62|13699.62|13699.62|13699.62|13699.62|0
1646744380000|2022-03-08 12:59:40|13701.05|13701.05|13703.8|13703.8|13703.8|13703.8|13701.05|13701.05|0
1646744390000|2022-03-08 12:59:50|13706.25|13706.25|13705.33|13705.33|13706.25|13706.25|13705.33|13705.33|0
1646744400000|2022-03-08 13:00:00|13710.3|13710.3|13710.3|13710.3|13710.3|13710.3|13710.3|13710.3|0
1646744410000|2022-03-08 13:00:10|13711.12|13711.12|13711.52|13711.52|13711.52|13711.52|13711.12|13711.12|0
1646744420000|2022-03-08 13:00:20|13710.7|13710.7|13712.13|13712.13|13712.58|13712.58|13710.7|13710.7|0
1646744430000|2022-03-08 13:00:30|13711.67|13711.67|13711.67|13711.67|13711.67|13711.67|13711.67|13711.67|0
1646744440000|2022-03-08 13:00:40|13710.73|13710.73|13710.73|13710.73|13710.73|13710.73|13710.73|13710.73|0
1646744450000|2022-03-08 13:00:50|13714.63|13714.63|13710.9|13710.9|13714.63|13714.63|13710.9|13710.9|0
1646744460000|2022-03-08 13:01:00|13708.16|13708.16|13708.64|13708.64|13709.56|13709.56|13708.16|13708.16|0
1646744470000|2022-03-08 13:01:10|13708.04|13708.04|13703.28|13703.28|13708.04|13708.04|13703.28|13703.28|0
1646744480000|2022-03-08 13:01:20|13702.34|13702.34|13691.19|13691.19|13702.34|13702.34|13691.19|13691.19|0
1646744490000|2022-03-08 13:01:30|13690.78|13690.78|13690.78|13690.78|13690.78|13690.78|13690.78|13690.78|0
1646744500000|2022-03-08 13:01:40|13689.84|13689.84|13679.74|13679.74|13689.84|13689.84|13679.53|13679.53|0
1646744510000|2022-03-08 13:01:50|13679.06|13679.06|13678.6|13678.6|13679.06|13679.06|13678.6|13678.6|0
1646744520000|2022-03-08 13:02:00|13680.43|13680.43|13679.62|13679.62|13680.43|13680.43|13679.62|13679.62|0
1646744530000|2022-03-08 13:02:10|13680.03|13680.03|13680.03|13680.03|13680.03|13680.03|13680.03|13680.03|0
1646744540000|2022-03-08 13:02:20|13682.78|13682.78|13682.78|13682.78|13682.78|13682.78|13682.78|13682.78|0
1646744560000|2022-03-08 13:02:40|13687.16|13687.16|13701.32|13701.32|13701.32|13701.32|13687.16|13687.16|0
1646744570000|2022-03-08 13:02:50|13700.4|13700.4|13698.11|13698.11|13700.4|13700.4|13697.2|13697.2|0
1646744580000|2022-03-08 13:03:00|13695.66|13695.66|13689.8|13689.8|13695.66|13695.66|13689.8|13689.8|0
1646744590000|2022-03-08 13:03:10|13688.37|13688.37|13687.25|13687.25|13688.37|13688.37|13687.25|13687.25|0
1646744600000|2022-03-08 13:03:20|13686.31|13686.31|13678.33|13678.33|13686.31|13686.31|13678.33|13678.33|0
1646744610000|2022-03-08 13:03:30|13678.72|13678.72|13678.72|13678.72|13678.72|13678.72|13678.72|13678.72|0
1646744620000|2022-03-08 13:03:40|13674.42|13674.42|13675.93|13675.93|13675.93|13675.93|13674.42|13674.42|0
1646744630000|2022-03-08 13:03:50|13674.52|13674.52|13674.52|13674.52|13674.52|13674.52|13674.52|13674.52|0
1646744640000|2022-03-08 13:04:00|13677.37|13677.37|13677.11|13677.11|13677.57|13677.57|13677.11|13677.11|0
1646744670000|2022-03-08 13:04:30|13677.93|13677.93|13680.08|13680.08|13680.08|13680.08|13677.11|13677.11|0
1646744680000|2022-03-08 13:04:40|13684.65|13684.65|13684.36|13684.36|13687.11|13687.11|13684.36|13684.36|0
1646744690000|2022-03-08 13:04:50|13685.28|13685.28|13685.28|13685.28|13685.28|13685.28|13685.28|13685.28|0
1646744720000|2022-03-08 13:05:20|13686.71|13686.71|13687.63|13687.63|13687.63|13687.63|13686.71|13686.71|0
1646744730000|2022-03-08 13:05:30|13686.81|13686.81|13687.63|13687.63|13687.63|13687.63|13686.81|13686.81|0
1646744740000|2022-03-08 13:05:40|13685.77|13685.77|13685.77|13685.77|13685.77|13685.77|13685.77|13685.77|0
1646744750000|2022-03-08 13:05:50|13687.6|13687.6|13688.42|13688.42|13688.42|13688.42|13687.6|13687.6|0
1646744790000|2022-03-08 13:06:30|13687.6|13687.6|13687.6|13687.6|13687.6|13687.6|13687.6|13687.6|0
1646744800000|2022-03-08 13:06:40|13687.04|13687.04|13680.25|13680.25|13687.25|13687.25|13680.25|13680.25|0
1646744810000|2022-03-08 13:06:50|13681.07|13681.07|13681.07|13681.07|13681.07|13681.07|13681.07|13681.07|0
1646744820000|2022-03-08 13:07:00|13682.01|13682.01|13685.69|13685.69|13685.69|13685.69|13682.01|13682.01|0
1646744840000|2022-03-08 13:07:20|13686.49|13686.49|13690.32|13690.32|13690.32|13690.32|13686.49|13686.49|0
1646744850000|2022-03-08 13:07:30|13690.94|13690.94|13690.94|13690.94|13690.94|13690.94|13690.94|13690.94|0
1646744860000|2022-03-08 13:07:40|13689.11|13689.11|13687.84|13687.84|13689.11|13689.11|13687.84|13687.84|0
1646744890000|2022-03-08 13:08:10|13687.03|13687.03|13683.49|13683.49|13687.03|13687.03|13683.49|13683.49|0
1646744900000|2022-03-08 13:08:20|13683.29|13683.29|13683.29|13683.29|13683.29|13683.29|13683.29|13683.29|0
1646744910000|2022-03-08 13:08:30|13678.14|13678.14|13679.08|13679.08|13679.08|13679.08|13678.14|13678.14|0
1646744920000|2022-03-08 13:08:40|13680.91|13680.91|13680.91|13680.91|13680.91|13680.91|13680.91|13680.91|0
1646744940000|2022-03-08 13:09:00|13683.78|13683.78|13681.64|13681.64|13689.28|13689.28|13681.64|13681.64|0
1646744970000|2022-03-08 13:09:30|13680.73|13680.73|13675.97|13675.97|13681.34|13681.34|13675.97|13675.97|0
1646744980000|2022-03-08 13:09:40|13677.4|13677.4|13677.4|13677.4|13677.4|13677.4|13677.4|13677.4|0
1646744990000|2022-03-08 13:09:50|13673.59|13673.59|13673.72|13673.72|13674.21|13674.21|13672.77|13672.77|0
1646745000000|2022-03-08 13:10:00|13673.24|13673.24|13674.06|13674.06|13674.06|13674.06|13673.24|13673.24|0
1646745010000|2022-03-08 13:10:10|13672.63|13672.63|13670.95|13670.95|13672.63|13672.63|13670.95|13670.95|0
1646745020000|2022-03-08 13:10:20|13670.04|13670.04|13663.47|13663.47|13670.04|13670.04|13663.47|13663.47|0
1646745030000|2022-03-08 13:10:30|13660.18|13660.18|13657.99|13657.99|13660.18|13660.18|13657.99|13657.99|0
1646745040000|2022-03-08 13:10:40|13656.99|13656.99|13646.92|13646.92|13656.99|13656.99|13646.92|13646.92|0
1646745050000|2022-03-08 13:10:50|13646.51|13646.51|13632.05|13632.05|13646.51|13646.51|13632.05|13632.05|0
1646745060000|2022-03-08 13:11:00|13631.13|13631.13|13623.36|13623.36|13631.13|13631.13|13621.53|13621.53|0
1646745070000|2022-03-08 13:11:10|13621.39|13621.39|13605.58|13605.58|13621.39|13621.39|13605.58|13605.58|0
1646745080000|2022-03-08 13:11:20|13608.33|13608.33|13603.91|13603.91|13614.07|13614.07|13601.04|13601.04|0
1646745090000|2022-03-08 13:11:30|13603.24|13603.24|13607.33|13607.33|13616.54|13616.54|13603.24|13603.24|0
1646745100000|2022-03-08 13:11:40|13605.51|13605.51|13605.28|13605.28|13612.68|13612.68|13604.47|13604.47|0
1646745110000|2022-03-08 13:11:50|13606.92|13606.92|13607.24|13607.24|13608.9|13608.9|13606.92|13606.92|0
1646745120000|2022-03-08 13:12:00|13606.84|13606.84|13606.31|13606.31|13608.61|13608.61|13605.47|13605.47|0
1646745130000|2022-03-08 13:12:10|13610.61|13610.61|13604|13604|13611.06|13611.06|13604|13604|0
1646745140000|2022-03-08 13:12:20|13603.18|13603.18|13599.4|13599.4|13603.18|13603.18|13599.4|13599.4|0
1646745150000|2022-03-08 13:12:30|13599.87|13599.87|13599.87|13599.87|13599.87|13599.87|13599.87|13599.87|0
1646745160000|2022-03-08 13:12:40|13601.51|13601.51|13608.55|13608.55|13608.55|13608.55|13601.51|13601.51|0
1646745170000|2022-03-08 13:12:50|13609.37|13609.37|13610.26|13610.26|13610.26|13610.26|13609.37|13609.37|0
1646745180000|2022-03-08 13:13:00|13609.79|13609.79|13609.79|13609.79|13609.79|13609.79|13609.79|13609.79|0
1646745190000|2022-03-08 13:13:10|13610.74|13610.74|13611.24|13611.24|13612.17|13612.17|13610.74|13610.74|0
1646745200000|2022-03-08 13:13:20|13610.05|13610.05|13605.87|13605.87|13610.05|13610.05|13605.87|13605.87|0
1646745230000|2022-03-08 13:13:50|13604.04|13604.04|13602.28|13602.28|13604.04|13604.04|13600.55|13600.55|0
1646745240000|2022-03-08 13:14:00|13600.45|13600.45|13595.63|13595.63|13600.45|13600.45|13595.63|13595.63|0
1646745260000|2022-03-08 13:14:20|13596.54|13596.54|13596.54|13596.54|13596.54|13596.54|13596.54|13596.54|0
1646745270000|2022-03-08 13:14:30|13595.51|13595.51|13592.52|13592.52|13595.51|13595.51|13592.52|13592.52|0
1646745280000|2022-03-08 13:14:40|13590.93|13590.93|13583.7|13583.7|13590.93|13590.93|13583.7|13583.7|0
1646745290000|2022-03-08 13:14:50|13583.23|13583.23|13583.23|13583.23|13583.23|13583.23|13583.23|13583.23|0
1646745300000|2022-03-08 13:15:00|13587.53|13587.53|13595.82|13595.82|13597.49|13597.49|13585.91|13585.91|0
1646745310000|2022-03-08 13:15:10|13596.37|13596.37|13597.66|13597.66|13597.66|13597.66|13596.37|13596.37|0
1646745320000|2022-03-08 13:15:20|13598.58|13598.58|13597.66|13597.66|13598.58|13598.58|13597.66|13597.66|0
1646745340000|2022-03-08 13:15:40|13598.58|13598.58|13598.58|13598.58|13598.58|13598.58|13598.58|13598.58|0
1646745360000|2022-03-08 13:16:00|13599.49|13599.49|13599.37|13599.37|13599.84|13599.84|13599.02|13599.02|0
1646745370000|2022-03-08 13:16:10|13598.55|13598.55|13598.55|13598.55|13598.55|13598.55|13598.55|13598.55|0
1646745400000|2022-03-08 13:16:40|13596.72|13596.72|13595.53|13595.53|13596.72|13596.72|13595.53|13595.53|0
1646745410000|2022-03-08 13:16:50|13594.71|13594.71|13594.71|13594.71|13594.71|13594.71|13594.71|13594.71|0
1646745430000|2022-03-08 13:17:10|13595.63|13595.63|13597.04|13597.04|13597.04|13597.04|13595.63|13595.63|0
1646745450000|2022-03-08 13:17:30|13598.03|13598.03|13598.03|13598.03|13598.03|13598.03|13598.03|13598.03|0
1646745460000|2022-03-08 13:17:40|13599.47|13599.47|13607.91|13607.91|13607.91|13607.91|13599.47|13599.47|0
1646745480000|2022-03-08 13:18:00|13609.64|13609.64|13603.75|13603.75|13609.64|13609.64|13603.75|13603.75|0
1646745490000|2022-03-08 13:18:10|13601.47|13601.47|13600.04|13600.04|13601.47|13601.47|13597.17|13597.17|0
1646745500000|2022-03-08 13:18:20|13595.28|13595.28|13592.24|13592.24|13595.28|13595.28|13592.04|13592.04|0
1646745510000|2022-03-08 13:18:30|13591.85|13591.85|13591.85|13591.85|13591.85|13591.85|13591.85|13591.85|0
1646745520000|2022-03-08 13:18:40|13590.65|13590.65|13591.65|13591.65|13591.65|13591.65|13590.65|13590.65|0
1646745530000|2022-03-08 13:18:50|13590.21|13590.21|13578.6|13578.6|13590.21|13590.21|13578.6|13578.6|0
1646745540000|2022-03-08 13:19:00|13578.2|13578.2|13578.2|13578.2|13578.2|13578.2|13578.2|13578.2|0
1646745550000|2022-03-08 13:19:10|13576.38|13576.38|13576.38|13576.38|13576.38|13576.38|13576.38|13576.38|0
1646745560000|2022-03-08 13:19:20|13576.17|13576.17|13576.17|13576.17|13576.17|13576.17|13576.17|13576.17|0
1646745570000|2022-03-08 13:19:30|13577.6|13577.6|13583.1|13583.1|13583.1|13583.1|13577.6|13577.6|0
1646745580000|2022-03-08 13:19:40|13582.19|13582.19|13580.17|13580.17|13582.19|13582.19|13580.17|13580.17|0
1646745590000|2022-03-08 13:19:50|13578.73|13578.73|13576.97|13576.97|13578.73|13578.73|13576.97|13576.97|0
1646745600000|2022-03-08 13:20:00|13579.2|13579.2|13579.2|13579.2|13579.2|13579.2|13579.2|13579.2|0
1646745640000|2022-03-08 13:20:40|13578.39|13578.39|13578.39|13578.39|13578.39|13578.39|13578.39|13578.39|0
1646745650000|2022-03-08 13:20:50|13576.97|13576.97|13575.6|13575.6|13576.97|13576.97|13575.6|13575.6|0
1646745660000|2022-03-08 13:21:00|13574.68|13574.68|13564.38|13564.38|13574.68|13574.68|13564.38|13564.38|0
1646745670000|2022-03-08 13:21:10|13564.84|13564.84|13564.84|13564.84|13564.84|13564.84|13564.84|13564.84|0
1646745680000|2022-03-08 13:21:20|13566.27|13566.27|13564.44|13564.44|13566.27|13566.27|13564.44|13564.44|0
1646745690000|2022-03-08 13:21:30|13563.62|13563.62|13557.38|13557.38|13563.62|13563.62|13557.38|13557.38|0
1646745710000|2022-03-08 13:21:50|13556.94|13556.94|13554.09|13554.09|13556.94|13556.94|13554.09|13554.09|0
1646745720000|2022-03-08 13:22:00|13553.27|13553.27|13553.27|13553.27|13553.27|13553.27|13553.27|13553.27|0
1646745740000|2022-03-08 13:22:20|13554.18|13554.18|13554.18|13554.18|13554.18|13554.18|13554.18|13554.18|0
1646745760000|2022-03-08 13:22:40|13553.27|13553.27|13554.13|13554.13|13554.13|13554.13|13553.27|13553.27|0
1646745770000|2022-03-08 13:22:50|13552.49|13552.49|13540.49|13540.49|13552.49|13552.49|13540.49|13540.49|0
1646745780000|2022-03-08 13:23:00|13541.4|13541.4|13538.58|13538.58|13541.4|13541.4|13538.58|13538.58|0
1646745790000|2022-03-08 13:23:10|13541.45|13541.45|13545.98|13545.98|13545.98|13545.98|13541.45|13541.45|0
1646745800000|2022-03-08 13:23:20|13548.06|13548.06|13548.06|13548.06|13548.06|13548.06|13548.06|13548.06|0
1646745810000|2022-03-08 13:23:30|13547.27|13547.27|13547.27|13547.27|13547.27|13547.27|13547.27|13547.27|0
1646745830000|2022-03-08 13:23:50|13545.83|13545.83|13544.92|13544.92|13545.83|13545.83|13544.92|13544.92|0
1646745860000|2022-03-08 13:24:20|13543.03|13543.03|13543.03|13543.03|13543.03|13543.03|13543.03|13543.03|0
1646745870000|2022-03-08 13:24:30|13541.6|13541.6|13541.4|13541.4|13541.6|13541.6|13541.4|13541.4|0
1646745890000|2022-03-08 13:24:50|13534.81|13534.81|13525.64|13525.64|13535|13535|13525.64|13525.64|0
1646745900000|2022-03-08 13:25:00|13525.23|13525.23|13524.53|13524.53|13525.23|13525.23|13521.87|13521.87|0
1646745910000|2022-03-08 13:25:10|13527.99|13527.99|13524.22|13524.22|13528.91|13528.91|13524.22|13524.22|0
1646745930000|2022-03-08 13:25:30|13526.97|13526.97|13524.62|13524.62|13526.97|13526.97|13524.62|13524.62|0
1646745950000|2022-03-08 13:25:50|13527.49|13527.49|13527.49|13527.49|13527.49|13527.49|13527.49|13527.49|0
1646745970000|2022-03-08 13:26:10|13526.05|13526.05|13526.05|13526.05|13526.05|13526.05|13526.05|13526.05|0
1646745980000|2022-03-08 13:26:20|13524.62|13524.62|13523|13523|13524.62|13524.62|13523|13523|0
1646745990000|2022-03-08 13:26:30|13520.75|13520.75|13520.75|13520.75|13520.75|13520.75|13520.75|13520.75|0
1646746000000|2022-03-08 13:26:40|13517.49|13517.49|13516.93|13516.93|13517.49|13517.49|13516.93|13516.93|0
1646746010000|2022-03-08 13:26:50|13516.33|13516.33|13515.74|13515.74|13516.33|13516.33|13515.74|13515.74|0
1646746020000|2022-03-08 13:27:00|13516.65|13516.65|13520.12|13520.12|13520.12|13520.12|13516.65|13516.65|0
1646746030000|2022-03-08 13:27:10|13521.73|13521.73|13526.73|13526.73|13526.73|13526.73|13521.73|13521.73|0
1646746040000|2022-03-08 13:27:20|13528.17|13528.17|13525.52|13525.52|13528.17|13528.17|13525.52|13525.52|0
1646746060000|2022-03-08 13:27:40|13524.09|13524.09|13520.4|13520.4|13524.09|13524.09|13520.4|13520.4|0
1646746070000|2022-03-08 13:27:50|13523.27|13523.27|13523.27|13523.27|13523.27|13523.27|13523.27|13523.27|0
1646746080000|2022-03-08 13:28:00|13521.86|13521.86|13515.57|13515.57|13521.86|13521.86|13515.57|13515.57|0
1646746090000|2022-03-08 13:28:10|13514.63|13514.63|13514.63|13514.63|13514.63|13514.63|13514.63|13514.63|0
1646746130000|2022-03-08 13:28:50|13513.72|13513.72|13513.72|13513.72|13513.72|13513.72|13513.72|13513.72|0
1646746150000|2022-03-08 13:29:10|13513.16|13513.16|13513.16|13513.16|13513.16|13513.16|13513.16|13513.16|0
1646746180000|2022-03-08 13:29:40|13510.29|13510.29|13501.93|13501.93|13510.29|13510.29|13501.45|13501.45|0
1646746200000|2022-03-08 13:30:00|13500.92|13500.92|13497.13|13497.13|13500.92|13500.92|13497.13|13497.13|0
1646746210000|2022-03-08 13:30:10|13496.57|13496.57|13497.13|13497.13|13497.13|13497.13|13496.57|13496.57|0
1646746230000|2022-03-08 13:30:30|13496.73|13496.73|13490.54|13490.54|13496.73|13496.73|13490.54|13490.54|0
1646746240000|2022-03-08 13:30:40|13491.01|13491.01|13493.88|13493.88|13493.88|13493.88|13491.01|13491.01|0
1646746250000|2022-03-08 13:30:50|13492.45|13492.45|13492.45|13492.45|13492.45|13492.45|13492.45|13492.45|0
1646746260000|2022-03-08 13:31:00|13494.28|13494.28|13509.49|13509.49|13509.49|13509.49|13494.28|13494.28|0
1646746270000|2022-03-08 13:31:10|13508.57|13508.57|13509.49|13509.49|13509.49|13509.49|13508.57|13508.57|0
1646746280000|2022-03-08 13:31:20|13509.59|13509.59|13511.41|13511.41|13511.41|13511.41|13509.59|13509.59|0
1646746290000|2022-03-08 13:31:30|13508.12|13508.12|13508.94|13508.94|13508.94|13508.94|13508.12|13508.12|0
1646746310000|2022-03-08 13:31:50|13509.4|13509.4|13507.67|13507.67|13509.4|13509.4|13507.67|13507.67|0
1646746320000|2022-03-08 13:32:00|13507.2|13507.2|13509.45|13509.45|13509.45|13509.45|13507.2|13507.2|0
1646746330000|2022-03-08 13:32:10|13507.54|13507.54|13509.1|13509.1|13509.1|13509.1|13506.73|13506.73|0
1646746340000|2022-03-08 13:32:20|13508.16|13508.16|13508.16|13508.16|13508.16|13508.16|13508.16|13508.16|0
1646746350000|2022-03-08 13:32:30|13505.42|13505.42|13506.73|13506.73|13506.73|13506.73|13503.98|13503.98|0
1646746360000|2022-03-08 13:32:40|13507.54|13507.54|13507.54|13507.54|13507.54|13507.54|13507.54|13507.54|0
1646746370000|2022-03-08 13:32:50|13508.48|13508.48|13506.74|13506.74|13510.85|13510.85|13506.74|13506.74|0
1646746380000|2022-03-08 13:33:00|13506.27|13506.27|13506.27|13506.27|13506.27|13506.27|13506.27|13506.27|0
1646746390000|2022-03-08 13:33:10|13508.1|13508.1|13510.33|13510.33|13510.33|13510.33|13508.1|13508.1|0
1646746410000|2022-03-08 13:33:30|13514.73|13514.73|13519.85|13519.85|13519.85|13519.85|13514.73|13514.73|0
1646746420000|2022-03-08 13:33:40|13520.66|13520.66|13520.66|13520.66|13520.66|13520.66|13520.66|13520.66|0
1646746440000|2022-03-08 13:34:00|13519.23|13519.23|13518.11|13518.11|13519.23|13519.23|13518.11|13518.11|0
1646746460000|2022-03-08 13:34:20|13519.55|13519.55|13520.37|13520.37|13520.37|13520.37|13519.55|13519.55|0
1646746470000|2022-03-08 13:34:30|13521.96|13521.96|13521.96|13521.96|13521.96|13521.96|13521.96|13521.96|0
1646746490000|2022-03-08 13:34:50|13521.16|13521.16|13518.31|13518.31|13521.16|13521.16|13518.31|13518.31|0
1646746500000|2022-03-08 13:35:00|13516.48|13516.48|13521.27|13521.27|13521.27|13521.27|13516.48|13516.48|0
1646746510000|2022-03-08 13:35:10|13521.83|13521.83|13521.83|13521.83|13521.83|13521.83|13521.83|13521.83|0
1646746530000|2022-03-08 13:35:30|13523.47|13523.47|13528.16|13528.16|13528.16|13528.16|13523.47|13523.47|0
1646746540000|2022-03-08 13:35:40|13528.58|13528.58|13535.47|13535.47|13536.39|13536.39|13528.58|13528.58|0
1646746560000|2022-03-08 13:36:00|13536.91|13536.91|13536.91|13536.91|13536.91|13536.91|13536.91|13536.91|0
1646746570000|2022-03-08 13:36:10|13537.85|13537.85|13539.28|13539.28|13539.28|13539.28|13537.85|13537.85|0
1646746580000|2022-03-08 13:36:20|13541.74|13541.74|13541.74|13541.74|13541.74|13541.74|13541.74|13541.74|0
1646746590000|2022-03-08 13:36:30|13542.29|13542.29|13538.06|13538.06|13542.29|13542.29|13538.06|13538.06|0
1646746600000|2022-03-08 13:36:40|13537.15|13537.15|13536.23|13536.23|13537.15|13537.15|13536.23|13536.23|0
1646746620000|2022-03-08 13:37:00|13537.23|13537.23|13537.94|13537.94|13537.94|13537.94|13537.03|13537.03|0
1646746630000|2022-03-08 13:37:10|13539.33|13539.33|13541.43|13541.43|13541.43|13541.43|13539.33|13539.33|0
1646746650000|2022-03-08 13:37:30|13545.73|13545.73|13545.73|13545.73|13545.73|13545.73|13545.73|13545.73|0
1646746660000|2022-03-08 13:37:40|13547.56|13547.56|13551.62|13551.62|13551.62|13551.62|13547.56|13547.56|0
1646746670000|2022-03-08 13:37:50|13550.62|13550.62|13552.29|13552.29|13555.16|13555.16|13550.62|13550.62|0
1646746690000|2022-03-08 13:38:10|13550.85|13550.85|13550.38|13550.38|13550.85|13550.85|13550.38|13550.38|0
1646746700000|2022-03-08 13:38:20|13551.8|13551.8|13552.82|13552.82|13552.82|13552.82|13551.8|13551.8|0
1646746710000|2022-03-08 13:38:30|13551.63|13551.63|13552.63|13552.63|13552.63|13552.63|13551.63|13551.63|0
1646746720000|2022-03-08 13:38:40|13551.04|13551.04|13542.13|13542.13|13551.04|13551.04|13542.13|13542.13|0
1646746730000|2022-03-08 13:38:50|13541.67|13541.67|13541.67|13541.67|13541.67|13541.67|13541.67|13541.67|0
1646746740000|2022-03-08 13:39:00|13542.49|13542.49|13542.49|13542.49|13542.49|13542.49|13542.49|13542.49|0
1646746750000|2022-03-08 13:39:10|13545.36|13545.36|13545.36|13545.36|13545.36|13545.36|13545.36|13545.36|0
1646746770000|2022-03-08 13:39:30|13544.95|13544.95|13544.95|13544.95|13544.95|13544.95|13544.95|13544.95|0
1646746790000|2022-03-08 13:39:50|13545.86|13545.86|13545.86|13545.86|13545.86|13545.86|13545.86|13545.86|0
1646746800000|2022-03-08 13:40:00|13544.74|13544.74|13544.74|13544.74|13544.74|13544.74|13544.74|13544.74|0
1646746830000|2022-03-08 13:40:30|13545.56|13545.56|13545.56|13545.56|13545.56|13545.56|13545.56|13545.56|0
1646746840000|2022-03-08 13:40:40|13544.74|13544.74|13543.93|13543.93|13544.74|13544.74|13543.93|13543.93|0
1646746860000|2022-03-08 13:41:00|13539.74|13539.74|13539.74|13539.74|13539.74|13539.74|13539.74|13539.74|0
1646746880000|2022-03-08 13:41:20|13540.65|13540.65|13540.65|13540.65|13540.86|13540.86|13540.65|13540.65|0
1646746920000|2022-03-08 13:42:00|13537.78|13537.78|13534.39|13534.39|13537.78|13537.78|13534.39|13534.39|0
1646746940000|2022-03-08 13:42:20|13533.58|13533.58|13533.58|13533.58|13533.58|13533.58|13533.58|13533.58|0
1646746960000|2022-03-08 13:42:40|13532.76|13532.76|13532.76|13532.76|13532.76|13532.76|13532.76|13532.76|0
1646746990000|2022-03-08 13:43:10|13534.19|13534.19|13530.31|13530.31|13537.06|13537.06|13530.31|13530.31|0
1646747000000|2022-03-08 13:43:20|13529.9|13529.9|13527.82|13527.82|13529.9|13529.9|13527.82|13527.82|0
1646747010000|2022-03-08 13:43:30|13528.63|13528.63|13528.63|13528.63|13528.63|13528.63|13528.63|13528.63|0
1646747020000|2022-03-08 13:43:40|13531.5|13531.5|13531.5|13531.5|13531.5|13531.5|13531.5|13531.5|0
1646747030000|2022-03-08 13:43:50|13532.32|13532.32|13531.67|13531.67|13532.79|13532.79|13531.67|13531.67|0
1646747040000|2022-03-08 13:44:00|13530.86|13530.86|13531.67|13531.67|13531.67|13531.67|13530.86|13530.86|0
1646747050000|2022-03-08 13:44:10|13530.04|13530.04|13532.74|13532.74|13532.74|13532.74|13530.04|13530.04|0
1646747060000|2022-03-08 13:44:20|13533.56|13533.56|13533.56|13533.56|13533.56|13533.56|13533.56|13533.56|0
1646747070000|2022-03-08 13:44:30|13534.38|13534.38|13540.46|13540.46|13540.46|13540.46|13533.56|13533.56|0
1646747080000|2022-03-08 13:44:40|13537.91|13537.91|13536.66|13536.66|13537.91|13537.91|13536.66|13536.66|0
1646747090000|2022-03-08 13:44:50|13536.21|13536.21|13536.21|13536.21|13536.21|13536.21|13536.21|13536.21|0
1646747110000|2022-03-08 13:45:10|13537.13|13537.13|13536.13|13536.13|13537.13|13537.13|13536.13|13536.13|0
1646747130000|2022-03-08 13:45:30|13534.7|13534.7|13534.7|13534.7|13534.7|13534.7|13534.7|13534.7|0
1646747140000|2022-03-08 13:45:40|13535.61|13535.61|13535.61|13535.61|13535.61|13535.61|13535.61|13535.61|0
1646747150000|2022-03-08 13:45:50|13534.08|13534.08|13547.45|13547.45|13547.45|13547.45|13533.26|13533.26|0
1646747160000|2022-03-08 13:46:00|13549.9|13549.9|13553.99|13553.99|13554.8|13554.8|13549.9|13549.9|0
1646747170000|2022-03-08 13:46:10|13554.88|13554.88|13554.88|13554.88|13554.88|13554.88|13554.88|13554.88|0
1646747180000|2022-03-08 13:46:20|13556.31|13556.31|13560.01|13560.01|13561.65|13561.65|13556.31|13556.31|0
1646747190000|2022-03-08 13:46:30|13562.49|13562.49|13562.27|13562.27|13562.49|13562.49|13561.87|13561.87|0
1646747220000|2022-03-08 13:47:00|13563.71|13563.71|13563.71|13563.71|13563.71|13563.71|13563.71|13563.71|0
1646747230000|2022-03-08 13:47:10|13564.52|13564.52|13568.23|13568.23|13568.23|13568.23|13564.52|13564.52|0
1646747250000|2022-03-08 13:47:30|13569.05|13569.05|13568.23|13568.23|13569.05|13569.05|13568.23|13568.23|0
1646747260000|2022-03-08 13:47:40|13568.43|13568.43|13575.12|13575.12|13575.12|13575.12|13568.43|13568.43|0
1646747270000|2022-03-08 13:47:50|13577.86|13577.86|13577.54|13577.54|13579.69|13579.69|13577.54|13577.54|0
1646747280000|2022-03-08 13:48:00|13576.72|13576.72|13573.86|13573.86|13578.36|13578.36|13573.86|13573.86|0
1646747290000|2022-03-08 13:48:10|13572.86|13572.86|13572.66|13572.66|13572.86|13572.86|13572.66|13572.66|0
1646747300000|2022-03-08 13:48:20|13574.1|13574.1|13574.1|13574.1|13574.1|13574.1|13574.1|13574.1|0
1646747310000|2022-03-08 13:48:30|13575.53|13575.53|13576.53|13576.53|13576.53|13576.53|13575.53|13575.53|0
1646747320000|2022-03-08 13:48:40|13577.47|13577.47|13580.93|13580.93|13580.93|13580.93|13577.47|13577.47|0
1646747330000|2022-03-08 13:48:50|13582.37|13582.37|13586.43|13586.43|13586.43|13586.43|13582.37|13582.37|0
1646747340000|2022-03-08 13:49:00|13587.25|13587.25|13588.06|13588.06|13589.6|13589.6|13587.15|13587.15|0
1646747350000|2022-03-08 13:49:10|13586.63|13586.63|13585.2|13585.2|13586.63|13586.63|13585.2|13585.2|0
1646747360000|2022-03-08 13:49:20|13586.01|13586.01|13586.61|13586.61|13586.61|13586.61|13586.01|13586.01|0
1646747370000|2022-03-08 13:49:30|13587.6|13587.6|13588.4|13588.4|13588.4|13588.4|13587.6|13587.6|0
1646747380000|2022-03-08 13:49:40|13583.92|13583.92|13580.73|13580.73|13584.74|13584.74|13580.73|13580.73|0
1646747390000|2022-03-08 13:49:50|13581.32|13581.32|13584.59|13584.59|13584.59|13584.59|13581.32|13581.32|0
1646747400000|2022-03-08 13:50:00|13584.07|13584.07|13582.73|13582.73|13584.07|13584.07|13581.92|13581.92|0
1646747410000|2022-03-08 13:50:10|13583.65|13583.65|13584.89|13584.89|13586.52|13586.52|13583.65|13583.65|0
1646747420000|2022-03-08 13:50:20|13586.56|13586.56|13583.49|13583.49|13588|13588|13583.49|13583.49|0
1646747430000|2022-03-08 13:50:30|13580.75|13580.75|13580.75|13580.75|13580.75|13580.75|13580.75|13580.75|0
1646747440000|2022-03-08 13:50:40|13583.62|13583.62|13581.98|13581.98|13583.62|13583.62|13581.17|13581.17|0
1646747450000|2022-03-08 13:50:50|13581.17|13581.17|13582|13582|13582.6|13582.6|13581.17|13581.17|0
1646747460000|2022-03-08 13:51:00|13581.09|13581.09|13579.69|13579.69|13581.09|13581.09|13578.22|13578.22|0
1646747470000|2022-03-08 13:51:10|13580.51|13580.51|13585.15|13585.15|13585.15|13585.15|13580.51|13580.51|0
1646747480000|2022-03-08 13:51:20|13588.01|13588.01|13588.01|13588.01|13588.01|13588.01|13587.2|13587.2|0
1646747490000|2022-03-08 13:51:30|13589.45|13589.45|13587.25|13587.25|13590.88|13590.88|13587.25|13587.25|0
1646747500000|2022-03-08 13:51:40|13587.72|13587.72|13591.8|13591.8|13591.8|13591.8|13586.9|13586.9|0
1646747510000|2022-03-08 13:51:50|13592.62|13592.62|13590.27|13590.27|13592.62|13592.62|13590.17|13590.17|0
1646747520000|2022-03-08 13:52:00|13589.45|13589.45|13590.07|13590.07|13590.47|13590.47|13586.58|13586.58|0
1646747530000|2022-03-08 13:52:10|13589.87|13589.87|13609.41|13609.41|13609.41|13609.41|13589.87|13589.87|0
1646747540000|2022-03-08 13:52:20|13610.41|13610.41|13610.41|13610.41|13610.41|13610.41|13610.41|13610.41|0
1646747550000|2022-03-08 13:52:30|13607.95|13607.95|13608.77|13608.77|13611.02|13611.02|13607.95|13607.95|0
1646747560000|2022-03-08 13:52:40|13607.95|13607.95|13605.72|13605.72|13607.95|13607.95|13605.72|13605.72|0
1646747570000|2022-03-08 13:52:50|13608.59|13608.59|13615.13|13615.13|13615.13|13615.13|13607.57|13607.57|0
1646747580000|2022-03-08 13:53:00|13616.04|13616.04|13624.63|13624.63|13624.63|13624.63|13615.22|13615.22|0
1646747590000|2022-03-08 13:53:10|13626.07|13626.07|13631.1|13631.1|13633.65|13633.65|13626.07|13626.07|0
1646747600000|2022-03-08 13:53:20|13629.67|13629.67|13627.62|13627.62|13632.12|13632.12|13627.62|13627.62|0
1646747610000|2022-03-08 13:53:30|13628.99|13628.99|13630.86|13630.86|13630.86|13630.86|13628.99|13628.99|0
1646747620000|2022-03-08 13:53:40|13632.5|13632.5|13632.59|13632.59|13632.59|13632.59|13631.68|13631.68|0
1646747630000|2022-03-08 13:53:50|13632.79|13632.79|13632.79|13632.79|13632.79|13632.79|13632.79|13632.79|0
1646747640000|2022-03-08 13:54:00|13631.88|13631.88|13634.02|13634.02|13634.02|13634.02|13631.88|13631.88|0
1646747650000|2022-03-08 13:54:10|13634.96|13634.96|13635.78|13635.78|13635.78|13635.78|13634.15|13634.15|0
1646747660000|2022-03-08 13:54:20|13636.6|13636.6|13635.66|13635.66|13636.6|13636.6|13634.22|13634.22|0
1646747680000|2022-03-08 13:54:40|13639.96|13639.96|13641.39|13641.39|13641.39|13641.39|13639.96|13639.96|0
1646747690000|2022-03-08 13:54:50|13640.58|13640.58|13643.51|13643.51|13643.51|13643.51|13640.58|13640.58|0
1646747700000|2022-03-08 13:55:00|13642.91|13642.91|13639.01|13639.01|13642.91|13642.91|13636.66|13636.66|0
1646747710000|2022-03-08 13:55:10|13639.21|13639.21|13639.16|13639.16|13640.6|13640.6|13637.73|13637.73|0
1646747730000|2022-03-08 13:55:30|13637.73|13637.73|13632.92|13632.92|13637.73|13637.73|13632.92|13632.92|0
1646747750000|2022-03-08 13:55:50|13632.45|13632.45|13639.46|13639.46|13639.46|13639.46|13632.45|13632.45|0
1646747760000|2022-03-08 13:56:00|13642.33|13642.33|13642.53|13642.53|13642.53|13642.53|13642.33|13642.33|0
1646747770000|2022-03-08 13:56:10|13639.66|13639.66|13642.53|13642.53|13642.53|13642.53|13639.66|13639.66|0
1646747780000|2022-03-08 13:56:20|13641.71|13641.71|13642.53|13642.53|13642.53|13642.53|13641.71|13641.71|0
1646747790000|2022-03-08 13:56:30|13640.28|13640.28|13640.28|13640.28|13640.28|13640.28|13640.28|13640.28|0
1646747800000|2022-03-08 13:56:40|13638.45|13638.45|13638.24|13638.24|13638.45|13638.45|13638.24|13638.24|0
1646747810000|2022-03-08 13:56:50|13637.65|13637.65|13637.65|13637.65|13637.65|13637.65|13637.65|13637.65|0
1646747840000|2022-03-08 13:57:20|13638.47|13638.47|13635.2|13635.2|13638.47|13638.47|13635.2|13635.2|0
1646747850000|2022-03-08 13:57:30|13632.15|13632.15|13632.15|13632.15|13632.15|13632.15|13632.15|13632.15|0
1646747860000|2022-03-08 13:57:40|13633.59|13633.59|13633.59|13633.59|13633.59|13633.59|13633.59|13633.59|0
1646747870000|2022-03-08 13:57:50|13634.53|13634.53|13641.38|13641.38|13641.38|13641.38|13634.53|13634.53|0
1646747880000|2022-03-08 13:58:00|13639.95|13639.95|13639.95|13639.95|13639.95|13639.95|13639.95|13639.95|0
1646747900000|2022-03-08 13:58:20|13639.03|13639.03|13641.43|13641.43|13641.43|13641.43|13638.56|13638.56|0
1646747910000|2022-03-08 13:58:30|13642.86|13642.86|13638.58|13638.58|13642.86|13642.86|13638.58|13638.58|0
1646747920000|2022-03-08 13:58:40|13637.14|13637.14|13637.14|13637.14|13637.14|13637.14|13637.14|13637.14|0
1646747930000|2022-03-08 13:58:50|13639.38|13639.38|13640.18|13640.18|13640.18|13640.18|13638.79|13638.79|0
1646747960000|2022-03-08 13:59:20|13639.26|13639.26|13639.26|13639.26|13640.9|13640.9|13639.26|13639.26|0
1646747970000|2022-03-08 13:59:30|13638.45|13638.45|13638.45|13638.45|13638.45|13638.45|13638.45|13638.45|0
1646748000000|2022-03-08 14:00:00|13635.79|13635.79|13635.79|13635.79|13635.79|13635.79|13635.79|13635.79|0
1646748020000|2022-03-08 14:00:20|13631.49|13631.49|13629.56|13629.56|13633.87|13633.87|13629.56|13629.56|0
1646748030000|2022-03-08 14:00:30|13629.17|13629.17|13628.25|13628.25|13629.64|13629.64|13628.25|13628.25|0
1646748040000|2022-03-08 14:00:40|13627.13|13627.13|13627.13|13627.13|13627.13|13627.13|13627.13|13627.13|0
1646748050000|2022-03-08 14:00:50|13626.66|13626.66|13624.15|13624.15|13626.66|13626.66|13624.15|13624.15|0
1646748070000|2022-03-08 14:01:10|13625.35|13625.35|13623.91|13623.91|13625.35|13625.35|13623.91|13623.91|0
1646748080000|2022-03-08 14:01:20|13623.71|13623.71|13625.38|13625.38|13625.38|13625.38|13621.07|13621.07|0
1646748100000|2022-03-08 14:01:40|13627.66|13627.66|13627.66|13627.66|13627.66|13627.66|13627.66|13627.66|0
1646748120000|2022-03-08 14:02:00|13626.23|13626.23|13626.23|13626.23|13626.23|13626.23|13626.23|13626.23|0
1646748140000|2022-03-08 14:02:20|13626.63|13626.63|13630.77|13630.77|13630.77|13630.77|13626.63|13626.63|0
1646748150000|2022-03-08 14:02:30|13631.24|13631.24|13633.69|13633.69|13633.69|13633.69|13630.82|13630.82|0
1646748160000|2022-03-08 14:02:40|13634.63|13634.63|13634.63|13634.63|13634.63|13634.63|13634.63|13634.63|0
1646748170000|2022-03-08 14:02:50|13634.02|13634.02|13634.02|13634.02|13634.02|13634.02|13634.02|13634.02|0
1646748180000|2022-03-08 14:03:00|13634.43|13634.43|13639.63|13639.63|13639.63|13639.63|13634.43|13634.43|0
1646748190000|2022-03-08 14:03:10|13640.22|13640.22|13647.17|13647.17|13647.17|13647.17|13640.22|13640.22|0
1646748200000|2022-03-08 14:03:20|13646.97|13646.97|13646.97|13646.97|13646.97|13646.97|13646.97|13646.97|0
1646748210000|2022-03-08 14:03:30|13647.17|13647.17|13647.17|13647.17|13647.17|13647.17|13647.17|13647.17|0
1646748230000|2022-03-08 14:03:50|13646.18|13646.18|13646.18|13646.18|13646.18|13646.18|13646.18|13646.18|0
1646748240000|2022-03-08 14:04:00|13647.17|13647.17|13650.31|13650.31|13650.92|13650.92|13647.17|13647.17|0
1646748250000|2022-03-08 14:04:10|13649.76|13649.76|13649.76|13649.76|13649.76|13649.76|13649.76|13649.76|0
1646748270000|2022-03-08 14:04:30|13648.84|13648.84|13644.74|13644.74|13648.84|13648.84|13644.74|13644.74|0
1646748280000|2022-03-08 14:04:40|13641.26|13641.26|13639.62|13639.62|13641.26|13641.26|13639.62|13639.62|0
1646748320000|2022-03-08 14:05:20|13641.26|13641.26|13642.24|13642.24|13642.24|13642.24|13640.81|13640.81|0
1646748330000|2022-03-08 14:05:30|13643.68|13643.68|13641.88|13641.88|13643.68|13643.68|13641.88|13641.88|0
1646748340000|2022-03-08 14:05:40|13643.52|13643.52|13649.41|13649.41|13649.41|13649.41|13643.52|13643.52|0
1646748350000|2022-03-08 14:05:50|13651.24|13651.24|13651.24|13651.24|13651.24|13651.24|13651.24|13651.24|0
1646748360000|2022-03-08 14:06:00|13651.71|13651.71|13645.58|13645.58|13651.71|13651.71|13645.58|13645.58|0
1646748370000|2022-03-08 14:06:10|13645.12|13645.12|13644.79|13644.79|13645.12|13645.12|13644.18|13644.18|0
1646748400000|2022-03-08 14:06:40|13644.34|13644.34|13642.24|13642.24|13644.34|13644.34|13642.24|13642.24|0
1646748410000|2022-03-08 14:06:50|13639.47|13639.47|13639.47|13639.47|13639.47|13639.47|13639.47|13639.47|0
1646748420000|2022-03-08 14:07:00|13639.7|13639.7|13638.15|13638.15|13639.7|13639.7|13638.15|13638.15|0
1646748430000|2022-03-08 14:07:10|13636.76|13636.76|13635.74|13635.74|13636.76|13636.76|13635.74|13635.74|0
1646748450000|2022-03-08 14:07:30|13635.14|13635.14|13635.14|13635.14|13635.14|13635.14|13635.14|13635.14|0
1646748460000|2022-03-08 14:07:40|13634.33|13634.33|13623.35|13623.35|13634.33|13634.33|13623.35|13623.35|0
1646748470000|2022-03-08 14:07:50|13622.9|13622.9|13614.92|13614.92|13622.9|13622.9|13614.92|13614.92|0
1646748480000|2022-03-08 14:08:00|13614.47|13614.47|13612.81|13612.81|13614.47|13614.47|13612.01|13612.01|0
1646748490000|2022-03-08 14:08:10|13611.99|13611.99|13611.99|13611.99|13611.99|13611.99|13611.99|13611.99|0
1646748500000|2022-03-08 14:08:20|13610.56|13610.56|13603.94|13603.94|13610.56|13610.56|13603.94|13603.94|0
1646748510000|2022-03-08 14:08:30|13601.49|13601.49|13595.6|13595.6|13601.49|13601.49|13595.6|13595.6|0
1646748520000|2022-03-08 14:08:40|13594.78|13594.78|13594.37|13594.37|13594.78|13594.78|13594.37|13594.37|0
1646748530000|2022-03-08 14:08:50|13594.17|13594.17|13594.17|13594.17|13594.17|13594.17|13594.17|13594.17|0
1646748540000|2022-03-08 14:09:00|13594.56|13594.56|13595.9|13595.9|13595.95|13595.95|13592.22|13592.22|0
1646748550000|2022-03-08 14:09:10|13600.21|13600.21|13600.42|13600.42|13600.73|13600.73|13595.15|13595.15|0
1646748560000|2022-03-08 14:09:20|13600.62|13600.62|13603.53|13603.53|13606.4|13606.4|13600.62|13600.62|0
1646748570000|2022-03-08 14:09:30|13602.1|13602.1|13602.1|13602.1|13602.1|13602.1|13602.1|13602.1|0
1646748580000|2022-03-08 14:09:40|13601.28|13601.28|13595.24|13595.24|13601.28|13601.28|13595.24|13595.24|0
1646748590000|2022-03-08 14:09:50|13592.37|13592.37|13592.37|13592.37|13592.37|13592.37|13592.37|13592.37|0
1646748610000|2022-03-08 14:10:10|13591.9|13591.9|13586.38|13586.38|13591.9|13591.9|13586.18|13586.18|0
1646748620000|2022-03-08 14:10:20|13585.92|13585.92|13585.92|13585.92|13585.92|13585.92|13585.92|13585.92|0
1646748660000|2022-03-08 14:11:00|13585.51|13585.51|13585.51|13585.51|13585.51|13585.51|13585.51|13585.51|0
1646748670000|2022-03-08 14:11:10|13583.68|13583.68|13589.45|13589.45|13589.45|13589.45|13583.68|13583.68|0
1646748680000|2022-03-08 14:11:20|13591.48|13591.48|13591.26|13591.26|13591.48|13591.48|13590.66|13590.66|0
1646748700000|2022-03-08 14:11:40|13590.34|13590.34|13590.34|13590.34|13591.98|13591.98|13590.34|13590.34|0
1646748710000|2022-03-08 14:11:50|13589.88|13589.88|13596.01|13596.01|13596.01|13596.01|13589.88|13589.88|0
1646748720000|2022-03-08 14:12:00|13595.62|13595.62|13595.62|13595.62|13595.62|13595.62|13595.62|13595.62|0
1646748730000|2022-03-08 14:12:10|13598.29|13598.29|13600.64|13600.64|13600.64|13600.64|13597.37|13597.37|0
1646748740000|2022-03-08 14:12:20|13600.44|13600.44|13600.44|13600.44|13600.44|13600.44|13600.44|13600.44|0
1646748750000|2022-03-08 14:12:30|13601.35|13601.35|13601.97|13601.97|13601.97|13601.97|13601.35|13601.35|0
1646748770000|2022-03-08 14:12:50|13602.44|13602.44|13609.99|13609.99|13609.99|13609.99|13602.44|13602.44|0
1646748780000|2022-03-08 14:13:00|13609.07|13609.07|13609.07|13609.07|13609.07|13609.07|13609.07|13609.07|0
1646748800000|2022-03-08 14:13:20|13610.51|13610.51|13609.59|13609.59|13610.51|13610.51|13609.59|13609.59|0
1646748810000|2022-03-08 14:13:30|13612.05|13612.05|13601.76|13601.76|13612.05|13612.05|13601.3|13601.3|0
1646748820000|2022-03-08 14:13:40|13601.3|13601.3|13601.3|13601.3|13601.3|13601.3|13601.3|13601.3|0
1646748840000|2022-03-08 14:14:00|13599.66|13599.66|13600.06|13600.06|13600.06|13600.06|13599.66|13599.66|0
1646748850000|2022-03-08 14:14:10|13599.24|13599.24|13599.24|13599.24|13599.24|13599.24|13599.24|13599.24|0
1646748870000|2022-03-08 14:14:30|13600.88|13600.88|13600.88|13600.88|13600.88|13600.88|13600.88|13600.88|0
1646748880000|2022-03-08 14:14:40|13599.44|13599.44|13599.44|13599.44|13599.44|13599.44|13599.44|13599.44|0
1646748890000|2022-03-08 14:14:50|13598.33|13598.33|13598.33|13598.33|13598.33|13598.33|13598.33|13598.33|0
1646748900000|2022-03-08 14:15:00|13596.69|13596.69|13596.69|13596.69|13596.69|13596.69|13596.69|13596.69|0
1646748910000|2022-03-08 14:15:10|13595.9|13595.9|13590.96|13590.96|13595.9|13595.9|13590.96|13590.96|0
1646748920000|2022-03-08 14:15:20|13589.32|13589.32|13588.86|13588.86|13589.32|13589.32|13588.86|13588.86|0
1646748930000|2022-03-08 14:15:30|13588.04|13588.04|13587.44|13587.44|13588.04|13588.04|13587.04|13587.04|0
1646748940000|2022-03-08 14:15:40|13586.03|13586.03|13586.03|13586.03|13586.03|13586.03|13586.03|13586.03|0
1646748950000|2022-03-08 14:15:50|13586.5|13586.5|13586.5|13586.5|13586.5|13586.5|13586.5|13586.5|0
1646748960000|2022-03-08 14:16:00|13584.27|13584.27|13580.8|13580.8|13584.27|13584.27|13580.8|13580.8|0
1646748970000|2022-03-08 14:16:10|13581.4|13581.4|13581.4|13581.4|13581.4|13581.4|13581.4|13581.4|0
1646748980000|2022-03-08 14:16:20|13574.08|13574.08|13574.08|13574.08|13574.08|13574.08|13574.08|13574.08|0
1646748990000|2022-03-08 14:16:30|13575.72|13575.72|13576.17|13576.17|13576.17|13576.17|13575.72|13575.72|0
1646749000000|2022-03-08 14:16:40|13580.63|13580.63|13580.63|13580.63|13581.1|13581.1|13580.63|13580.63|0
1646749010000|2022-03-08 14:16:50|13581.09|13581.09|13581.09|13581.09|13581.09|13581.09|13581.09|13581.09|0
1646749030000|2022-03-08 14:17:10|13581.91|13581.91|13583.23|13583.23|13586.1|13586.1|13581.91|13581.91|0
1646749050000|2022-03-08 14:17:30|13582.17|13582.17|13579.31|13579.31|13582.17|13582.17|13579.31|13579.31|0
1646749060000|2022-03-08 14:17:40|13578.28|13578.28|13576.42|13576.42|13579|13579|13576.42|13576.42|0
1646749070000|2022-03-08 14:17:50|13575.97|13575.97|13574.64|13574.64|13575.97|13575.97|13574.64|13574.64|0
1646749080000|2022-03-08 14:18:00|13574.44|13574.44|13574.44|13574.44|13574.44|13574.44|13574.44|13574.44|0
1646749090000|2022-03-08 14:18:10|13573.85|13573.85|13571.44|13571.44|13573.85|13573.85|13571.44|13571.44|0
1646749100000|2022-03-08 14:18:20|13570.01|13570.01|13566.84|13566.84|13570.01|13570.01|13566.84|13566.84|0
1646749110000|2022-03-08 14:18:30|13566.05|13566.05|13565.03|13565.03|13566.05|13566.05|13565.03|13565.03|0
1646749130000|2022-03-08 14:18:50|13564.67|13564.67|13565.49|13565.49|13567.13|13567.13|13564.67|13564.67|0
1646749140000|2022-03-08 14:19:00|13564.87|13564.87|13564.65|13564.65|13564.87|13564.87|13563.74|13563.74|0
1646749150000|2022-03-08 14:19:10|13565.47|13565.47|13565.47|13565.47|13565.47|13565.47|13565.47|13565.47|0
1646749170000|2022-03-08 14:19:30|13563.64|13563.64|13563.64|13563.64|13563.64|13563.64|13563.64|13563.64|0
1646749180000|2022-03-08 14:19:40|13561.38|13561.38|13563.11|13563.11|13563.11|13563.11|13561.38|13561.38|0
1646749200000|2022-03-08 14:20:00|13561.68|13561.68|13561.68|13561.68|13561.68|13561.68|13561.68|13561.68|0
1646749210000|2022-03-08 14:20:10|13561.12|13561.12|13561.12|13561.12|13561.12|13561.12|13561.12|13561.12|0
1646749220000|2022-03-08 14:20:20|13565.31|13565.31|13569.85|13569.85|13570.25|13570.25|13565.31|13565.31|0
1646749230000|2022-03-08 14:20:30|13571.28|13571.28|13578.91|13578.91|13578.91|13578.91|13571.28|13571.28|0
1646749260000|2022-03-08 14:21:00|13579.33|13579.33|13579.33|13579.33|13579.33|13579.33|13579.33|13579.33|0
1646749270000|2022-03-08 14:21:10|13576.46|13576.46|13576.46|13576.46|13576.46|13576.46|13576.46|13576.46|0
1646749280000|2022-03-08 14:21:20|13575.02|13575.02|13575.02|13575.02|13575.02|13575.02|13575.02|13575.02|0
1646749290000|2022-03-08 14:21:30|13574.55|13574.55|13575.47|13575.47|13575.47|13575.47|13574.55|13574.55|0
1646749300000|2022-03-08 14:21:40|13574.55|13574.55|13576.14|13576.14|13576.14|13576.14|13574.55|13574.55|0
1646749310000|2022-03-08 14:21:50|13576.59|13576.59|13576.59|13576.59|13576.59|13576.59|13576.59|13576.59|0
1646749320000|2022-03-08 14:22:00|13576.14|13576.14|13576.14|13576.14|13576.14|13576.14|13576.14|13576.14|0
1646749330000|2022-03-08 14:22:10|13577.58|13577.58|13579.86|13579.86|13579.86|13579.86|13577.58|13577.58|0
1646749340000|2022-03-08 14:22:20|13581.25|13581.25|13581.25|13581.25|13581.25|13581.25|13581.25|13581.25|0
1646749360000|2022-03-08 14:22:40|13579.43|13579.43|13579.84|13579.84|13579.84|13579.84|13579.43|13579.43|0
1646749370000|2022-03-08 14:22:50|13579.48|13579.48|13578.66|13578.66|13579.48|13579.48|13578.66|13578.66|0
1646749390000|2022-03-08 14:23:10|13579.07|13579.07|13579.07|13579.07|13579.07|13579.07|13579.07|13579.07|0
1646749400000|2022-03-08 14:23:20|13578.6|13578.6|13576.41|13576.41|13578.6|13578.6|13576.21|13576.21|0
1646749410000|2022-03-08 14:23:30|13577.84|13577.84|13577.82|13577.82|13577.84|13577.84|13576.41|13576.41|0
1646749430000|2022-03-08 14:23:50|13578.74|13578.74|13579.65|13579.65|13580.37|13580.37|13578.74|13578.74|0
1646749450000|2022-03-08 14:24:10|13580.57|13580.57|13580.57|13580.57|13580.57|13580.57|13580.57|13580.57|0
1646749470000|2022-03-08 14:24:30|13582.45|13582.45|13584.18|13584.18|13584.18|13584.18|13582.45|13582.45|0
1646749500000|2022-03-08 14:25:00|13583.37|13583.37|13582.45|13582.45|13583.37|13583.37|13582.45|13582.45|0
1646749520000|2022-03-08 14:25:20|13584.09|13584.09|13584.09|13584.09|13584.09|13584.09|13584.09|13584.09|0
1646749540000|2022-03-08 14:25:40|13584.9|13584.9|13587.25|13587.25|13587.25|13587.25|13584.9|13584.9|0
1646749550000|2022-03-08 14:25:50|13588.2|13588.2|13588.2|13588.2|13588.2|13588.2|13586.76|13586.76|0
1646749570000|2022-03-08 14:26:10|13587.28|13587.28|13587.28|13587.28|13587.28|13587.28|13587.28|13587.28|0
1646749580000|2022-03-08 14:26:20|13588.27|13588.27|13588.27|13588.27|13588.27|13588.27|13588.27|13588.27|0
1646749590000|2022-03-08 14:26:30|13589.19|13589.19|13590.3|13590.3|13590.3|13590.3|13589.19|13589.19|0
1646749610000|2022-03-08 14:26:50|13591.22|13591.22|13591.22|13591.22|13591.22|13591.22|13591.22|13591.22|0
1646749620000|2022-03-08 14:27:00|13592.85|13592.85|13598.08|13598.08|13598.08|13598.08|13592.85|13592.85|0
1646749630000|2022-03-08 14:27:10|13597.98|13597.98|13597.57|13597.57|13597.98|13597.98|13597.57|13597.57|0
1646749650000|2022-03-08 14:27:30|13598.36|13598.36|13597.45|13597.45|13598.36|13598.36|13597.45|13597.45|0
1646749660000|2022-03-08 14:27:40|13596.63|13596.63|13593.56|13593.56|13596.63|13596.63|13593.56|13593.56|0
1646749670000|2022-03-08 14:27:50|13590.69|13590.69|13590.69|13590.69|13590.69|13590.69|13590.69|13590.69|0
1646749680000|2022-03-08 14:28:00|13590.13|13590.13|13589.22|13589.22|13590.13|13590.13|13589.22|13589.22|0
1646749690000|2022-03-08 14:28:10|13589.01|13589.01|13589.01|13589.01|13589.01|13589.01|13589.01|13589.01|0
1646749700000|2022-03-08 14:28:20|13588.19|13588.19|13588.19|13588.19|13588.19|13588.19|13588.19|13588.19|0
1646749710000|2022-03-08 14:28:30|13586.76|13586.76|13584.94|13584.94|13586.76|13586.76|13584.94|13584.94|0
1646749720000|2022-03-08 14:28:40|13586.31|13586.31|13586.31|13586.31|13586.31|13586.31|13586.31|13586.31|0
1646749740000|2022-03-08 14:29:00|13587.13|13587.13|13587.34|13587.34|13587.34|13587.34|13587.13|13587.13|0
1646749770000|2022-03-08 14:29:30|13588.15|13588.15|13588.15|13588.15|13588.15|13588.15|13588.15|13588.15|0
1646749780000|2022-03-08 14:29:40|13588.35|13588.35|13586.52|13586.52|13588.35|13588.35|13586.52|13586.52|0
1646749790000|2022-03-08 14:29:50|13585.09|13585.09|13583.36|13583.36|13585.09|13585.09|13583.36|13583.36|0
1646749800000|2022-03-08 14:30:00|13584.27|13584.27|13578.57|13578.57|13584.27|13584.27|13578.57|13578.57|0
1646749810000|2022-03-08 14:30:10|13577.45|13577.45|13575.02|13575.02|13577.45|13577.45|13574.2|13574.2|0
1646749820000|2022-03-08 14:30:20|13575.84|13575.84|13580.39|13580.39|13583.17|13583.17|13575.84|13575.84|0
1646749830000|2022-03-08 14:30:30|13581.17|13581.17|13584.46|13584.46|13584.46|13584.46|13581.17|13581.17|0
1646749840000|2022-03-08 14:30:40|13585.37|13585.37|13579.63|13579.63|13585.37|13585.37|13579.63|13579.63|0
1646749850000|2022-03-08 14:30:50|13580.22|13580.22|13580.22|13580.22|13580.22|13580.22|13580.22|13580.22|0
1646749860000|2022-03-08 14:31:00|13578.55|13578.55|13569.17|13569.17|13578.55|13578.55|13569.17|13569.17|0
1646749870000|2022-03-08 14:31:10|13566.3|13566.3|13557.64|13557.64|13566.3|13566.3|13557.64|13557.64|0
1646749880000|2022-03-08 14:31:20|13556.53|13556.53|13556.21|13556.21|13559.27|13559.27|13555.81|13555.81|0
1646749890000|2022-03-08 14:31:30|13555.75|13555.75|13555.75|13555.75|13555.75|13555.75|13555.75|13555.75|0
1646749900000|2022-03-08 14:31:40|13554.81|13554.81|13554.81|13554.81|13554.81|13554.81|13554.81|13554.81|0
1646749920000|2022-03-08 14:32:00|13553.6|13553.6|13551.39|13551.39|13553.6|13553.6|13551.39|13551.39|0
1646749930000|2022-03-08 14:32:10|13552.82|13552.82|13556.09|13556.09|13556.09|13556.09|13552.82|13552.82|0
1646749940000|2022-03-08 14:32:20|13555.68|13555.68|13555.68|13555.68|13555.68|13555.68|13555.68|13555.68|0
1646749950000|2022-03-08 14:32:30|13555.48|13555.48|13552.79|13552.79|13555.48|13555.48|13552.79|13552.79|0
1646749960000|2022-03-08 14:32:40|13550.56|13550.56|13551.35|13551.35|13551.35|13551.35|13549.77|13549.77|0
1646749970000|2022-03-08 14:32:50|13549.92|13549.92|13543.12|13543.12|13549.92|13549.92|13542.65|13542.65|0
1646749980000|2022-03-08 14:33:00|13541.33|13541.33|13539.7|13539.7|13541.33|13541.33|13539.7|13539.7|0
1646749990000|2022-03-08 14:33:10|13538.26|13538.26|13538.26|13538.26|13538.26|13538.26|13538.26|13538.26|0
1646750000000|2022-03-08 14:33:20|13537.8|13537.8|13537.8|13537.8|13537.8|13537.8|13537.8|13537.8|0
1646750010000|2022-03-08 14:33:30|13540.18|13540.18|13545.98|13545.98|13545.98|13545.98|13540.18|13540.18|0
1646750020000|2022-03-08 14:33:40|13545.52|13545.52|13545.78|13545.78|13545.78|13545.78|13544.97|13544.97|0
1646750040000|2022-03-08 14:34:00|13545.34|13545.34|13545.34|13545.34|13545.34|13545.34|13545.34|13545.34|0
1646750060000|2022-03-08 14:34:20|13543.7|13543.7|13541.83|13541.83|13545.43|13545.43|13541.83|13541.83|0
1646750070000|2022-03-08 14:34:30|13539.09|13539.09|13533.67|13533.67|13539.09|13539.09|13533.67|13533.67|0
1646750080000|2022-03-08 14:34:40|13535.78|13535.78|13545.76|13545.76|13545.76|13545.76|13535.78|13535.78|0
1646750090000|2022-03-08 14:34:50|13545.28|13545.28|13544.76|13544.76|13545.28|13545.28|13543.85|13543.85|0
1646750100000|2022-03-08 14:35:00|13547.51|13547.51|13552.63|13552.63|13552.63|13552.63|13547.51|13547.51|0
1646750110000|2022-03-08 14:35:10|13550.8|13550.8|13549.58|13549.58|13551.01|13551.01|13549.58|13549.58|0
1646750120000|2022-03-08 14:35:20|13551.4|13551.4|13560.06|13560.06|13560.06|13560.06|13551.4|13551.4|0
1646750130000|2022-03-08 14:35:30|13561.17|13561.17|13567.7|13567.7|13567.7|13567.7|13561.17|13561.17|0
1646750140000|2022-03-08 14:35:40|13569.14|13569.14|13570.97|13570.97|13570.97|13570.97|13569.14|13569.14|0
1646750150000|2022-03-08 14:35:50|13573.42|13573.42|13576.68|13576.68|13576.68|13576.68|13573.42|13573.42|0
1646750160000|2022-03-08 14:36:00|13579.98|13579.98|13588.44|13588.44|13593.79|13593.79|13579.98|13579.98|0
1646750170000|2022-03-08 14:36:10|13589.87|13589.87|13588.86|13588.86|13596.7|13596.7|13588.86|13588.86|0
1646750180000|2022-03-08 14:36:20|13587.42|13587.42|13584.16|13584.16|13587.42|13587.42|13584.16|13584.16|0
1646750190000|2022-03-08 14:36:30|13583.34|13583.34|13580.29|13580.29|13583.34|13583.34|13580.29|13580.29|0
1646750200000|2022-03-08 14:36:40|13578.64|13578.64|13561.53|13561.53|13578.64|13578.64|13561.37|13561.37|0
1646750210000|2022-03-08 14:36:50|13560.71|13560.71|13556.89|13556.89|13560.71|13560.71|13556.89|13556.89|0
1646750220000|2022-03-08 14:37:00|13556.42|13556.42|13556.78|13556.78|13557.72|13557.72|13556.42|13556.42|0
1646750230000|2022-03-08 14:37:10|13554.04|13554.04|13544.41|13544.41|13554.04|13554.04|13544.41|13544.41|0
1646750240000|2022-03-08 14:37:20|13547.27|13547.27|13547.27|13547.27|13547.27|13547.27|13547.27|13547.27|0
1646750250000|2022-03-08 14:37:30|13548.71|13548.71|13548.71|13548.71|13548.71|13548.71|13548.71|13548.71|0
1646750260000|2022-03-08 14:37:40|13546.88|13546.88|13545.45|13545.45|13546.88|13546.88|13544.63|13544.63|0
1646750270000|2022-03-08 14:37:50|13546.26|13546.26|13548.75|13548.75|13551|13551|13546.26|13546.26|0
1646750280000|2022-03-08 14:38:00|13550.58|13550.58|13551.4|13551.4|13552.22|13552.22|13550.58|13550.58|0
1646750290000|2022-03-08 14:38:10|13551.8|13551.8|13551.8|13551.8|13551.8|13551.8|13551.8|13551.8|0
1646750320000|2022-03-08 14:38:40|13549.97|13549.97|13550.98|13550.98|13551.8|13551.8|13549.97|13549.97|0
1646750330000|2022-03-08 14:38:50|13553.85|13553.85|13550.7|13550.7|13553.85|13553.85|13550.7|13550.7|0
1646750340000|2022-03-08 14:39:00|13551.17|13551.17|13551.17|13551.17|13551.17|13551.17|13551.17|13551.17|0
1646750360000|2022-03-08 14:39:20|13551.99|13551.99|13551.17|13551.17|13551.99|13551.99|13551.17|13551.17|0
1646750370000|2022-03-08 14:39:30|13552.09|13552.09|13552.09|13552.09|13552.09|13552.09|13552.09|13552.09|0
1646750380000|2022-03-08 14:39:40|13553.76|13553.76|13557.58|13557.58|13562.33|13562.33|13553.76|13553.76|0
1646750390000|2022-03-08 14:39:50|13556.59|13556.59|13544.52|13544.52|13556.59|13556.59|13544.32|13544.32|0
1646750400000|2022-03-08 14:40:00|13545.08|13545.08|13547.37|13547.37|13547.37|13547.37|13545.08|13545.08|0
1646750410000|2022-03-08 14:40:10|13548.8|13548.8|13548.59|13548.59|13548.8|13548.8|13548.59|13548.59|0
1646750420000|2022-03-08 14:40:20|13547.78|13547.78|13542.08|13542.08|13547.78|13547.78|13542.08|13542.08|0
1646750430000|2022-03-08 14:40:30|13541.14|13541.14|13537.02|13537.02|13541.14|13541.14|13537.02|13537.02|0
1646750440000|2022-03-08 14:40:40|13536.4|13536.4|13536.4|13536.4|13536.4|13536.4|13536.4|13536.4|0
1646750450000|2022-03-08 14:40:50|13537.34|13537.34|13537.97|13537.97|13538.43|13538.43|13537.34|13537.34|0
1646750460000|2022-03-08 14:41:00|13538.59|13538.59|13548.78|13548.78|13548.78|13548.78|13538.59|13538.59|0
1646750480000|2022-03-08 14:41:20|13547.34|13547.34|13547.75|13547.75|13547.75|13547.75|13547.34|13547.34|0
1646750490000|2022-03-08 14:41:30|13548.22|13548.22|13542.67|13542.67|13548.22|13548.22|13542.67|13542.67|0
1646750500000|2022-03-08 14:41:40|13543.58|13543.58|13541.23|13541.23|13543.58|13543.58|13541.23|13541.23|0
1646750510000|2022-03-08 14:41:50|13540.41|13540.41|13534.35|13534.35|13541.33|13541.33|13534.35|13534.35|0
1646750520000|2022-03-08 14:42:00|13532.52|13532.52|13534.72|13534.72|13534.72|13534.72|13532.3|13532.3|0
1646750530000|2022-03-08 14:42:10|13535.54|13535.54|13542.98|13542.98|13542.98|13542.98|13535.54|13535.54|0
1646750550000|2022-03-08 14:42:30|13541.15|13541.15|13541.15|13541.15|13541.15|13541.15|13541.15|13541.15|0
1646750570000|2022-03-08 14:42:50|13542.79|13542.79|13541.35|13541.35|13542.79|13542.79|13541.35|13541.35|0
1646750580000|2022-03-08 14:43:00|13540.54|13540.54|13546.47|13546.47|13546.47|13546.47|13540.54|13540.54|0
1646750590000|2022-03-08 14:43:10|13546.26|13546.26|13547.18|13547.18|13547.18|13547.18|13546.26|13546.26|0
1646750600000|2022-03-08 14:43:20|13548.09|13548.09|13561.97|13561.97|13561.97|13561.97|13548.09|13548.09|0
1646750610000|2022-03-08 14:43:30|13563.8|13563.8|13576.24|13576.24|13576.24|13576.24|13563.8|13563.8|0
1646750620000|2022-03-08 14:43:40|13576.7|13576.7|13579.9|13579.9|13580.82|13580.82|13576.7|13576.7|0
1646750630000|2022-03-08 14:43:50|13580.82|13580.82|13593.04|13593.04|13593.04|13593.04|13580.82|13580.82|0
1646750640000|2022-03-08 14:44:00|13590.17|13590.17|13593.95|13593.95|13593.95|13593.95|13590.17|13590.17|0
1646750650000|2022-03-08 14:44:10|13597.22|13597.22|13597.22|13597.22|13597.22|13597.22|13597.22|13597.22|0
1646750660000|2022-03-08 14:44:20|13597.84|13597.84|13598.78|13598.78|13598.78|13598.78|13597.84|13597.84|0
1646750680000|2022-03-08 14:44:40|13599.7|13599.7|13606.18|13606.18|13608.02|13608.02|13599.7|13599.7|0
1646750690000|2022-03-08 14:44:50|13607.18|13607.18|13607.99|13607.99|13608.81|13608.81|13607.18|13607.18|0
1646750700000|2022-03-08 14:45:00|13609.87|13609.87|13608.93|13608.93|13609.87|13609.87|13608.37|13608.37|0
1646750710000|2022-03-08 14:45:10|13607.3|13607.3|13602.66|13602.66|13607.3|13607.3|13602.39|13602.39|0
1646750720000|2022-03-08 14:45:20|13602.21|13602.21|13594.13|13594.13|13602.21|13602.21|13592.3|13592.3|0
1646750730000|2022-03-08 14:45:30|13595.96|13595.96|13595.49|13595.49|13595.96|13595.96|13595.49|13595.49|0
1646750740000|2022-03-08 14:45:40|13596.31|13596.31|13607.38|13607.38|13607.54|13607.54|13596.31|13596.31|0
1646750760000|2022-03-08 14:46:00|13606.57|13606.57|13605.75|13605.75|13606.57|13606.57|13605.75|13605.75|0
1646750770000|2022-03-08 14:46:10|13604.31|13604.31|13604.31|13604.31|13604.31|13604.31|13604.31|13604.31|0
1646750780000|2022-03-08 14:46:20|13605.73|13605.73|13610.53|13610.53|13611.35|13611.35|13605.73|13605.73|0
1646750790000|2022-03-08 14:46:30|13609.09|13609.09|13604.66|13604.66|13609.09|13609.09|13604.66|13604.66|0
1646750800000|2022-03-08 14:46:40|13603.03|13603.03|13603.03|13603.03|13603.03|13603.03|13603.03|13603.03|0
1646750810000|2022-03-08 14:46:50|13604.26|13604.26|13605.2|13605.2|13605.2|13605.2|13604.26|13604.26|0
1646750820000|2022-03-08 14:47:00|13604.29|13604.29|13597.8|13597.8|13604.29|13604.29|13597.8|13597.8|0
1646750830000|2022-03-08 14:47:10|13596.98|13596.98|13599.27|13599.27|13599.27|13599.27|13596.98|13596.98|0
1646750840000|2022-03-08 14:47:20|13600.68|13600.68|13601.6|13601.6|13601.6|13601.6|13600.68|13600.68|0
1646750850000|2022-03-08 14:47:30|13602.51|13602.51|13603.95|13603.95|13605.38|13605.38|13602.51|13602.51|0
1646750860000|2022-03-08 14:47:40|13602.12|13602.12|13603.01|13603.01|13603.95|13603.95|13602.12|13602.12|0
1646750870000|2022-03-08 14:47:50|13602.55|13602.55|13600.3|13600.3|13602.55|13602.55|13600.3|13600.3|0
1646750880000|2022-03-08 14:48:00|13598.47|13598.47|13600.73|13600.73|13600.73|13600.73|13598.26|13598.26|0
1646750890000|2022-03-08 14:48:10|13601.55|13601.55|13602.16|13602.16|13602.16|13602.16|13600.73|13600.73|0
1646750900000|2022-03-08 14:48:20|13600.49|13600.49|13610.22|13610.22|13610.22|13610.22|13600.49|13600.49|0
1646750910000|2022-03-08 14:48:30|13610.63|13610.63|13609.25|13609.25|13612.12|13612.12|13609.25|13609.25|0
1646750920000|2022-03-08 14:48:40|13609.81|13609.81|13615.13|13615.13|13615.95|13615.95|13609.81|13609.81|0
1646750930000|2022-03-08 14:48:50|13614.02|13614.02|13615.86|13615.86|13615.86|13615.86|13614.02|13614.02|0
1646750940000|2022-03-08 14:49:00|13616.98|13616.98|13619.34|13619.34|13619.34|13619.34|13616.51|13616.51|0
1646750950000|2022-03-08 14:49:10|13620.26|13620.26|13620.82|13620.82|13620.82|13620.82|13620.26|13620.26|0
1646750960000|2022-03-08 14:49:20|13621.76|13621.76|13622.58|13622.58|13622.58|13622.58|13620.94|13620.94|0
1646750970000|2022-03-08 14:49:30|13623.99|13623.99|13625.88|13625.88|13625.88|13625.88|13623.99|13623.99|0
1646750980000|2022-03-08 14:49:40|13626.34|13626.34|13622.21|13622.21|13627.25|13627.25|13622.21|13622.21|0
1646750990000|2022-03-08 14:49:50|13620.54|13620.54|13614.93|13614.93|13620.54|13620.54|13613.93|13613.93|0
1646751000000|2022-03-08 14:50:00|13614.11|13614.11|13609.24|13609.24|13614.11|13614.11|13609.24|13609.24|0
1646751010000|2022-03-08 14:50:10|13608.3|13608.3|13607.03|13607.03|13608.3|13608.3|13607.03|13607.03|0
1646751020000|2022-03-08 14:50:20|13605.2|13605.2|13599.84|13599.84|13605.2|13605.2|13599.02|13599.02|0
1646751030000|2022-03-08 14:50:30|13600.78|13600.78|13603.08|13603.08|13603.08|13603.08|13600.78|13600.78|0
1646751040000|2022-03-08 14:50:40|13601.25|13601.25|13598.41|13598.41|13601.25|13601.25|13598.41|13598.41|0
1646751050000|2022-03-08 14:50:50|13596.73|13596.73|13587.28|13587.28|13596.73|13596.73|13587.28|13587.28|0
1646751060000|2022-03-08 14:51:00|13589.1|13589.1|13590.15|13590.15|13591.35|13591.35|13589.1|13589.1|0
1646751070000|2022-03-08 14:51:10|13588.72|13588.72|13597.72|13597.72|13599|13599|13588.72|13588.72|0
1646751080000|2022-03-08 14:51:20|13597.26|13597.26|13594.46|13594.46|13597.26|13597.26|13594.46|13594.46|0
1646751090000|2022-03-08 14:51:30|13592.83|13592.83|13590.23|13590.23|13592.83|13592.83|13590.23|13590.23|0
1646751100000|2022-03-08 14:51:40|13587.01|13587.01|13588.02|13588.02|13588.02|13588.02|13585.57|13585.57|0
1646751110000|2022-03-08 14:51:50|13587.46|13587.46|13588.28|13588.28|13588.28|13588.28|13587.46|13587.46|0
1646751120000|2022-03-08 14:52:00|13587.37|13587.37|13590.34|13590.34|13590.34|13590.34|13587.37|13587.37|0
1646751130000|2022-03-08 14:52:10|13591.16|13591.16|13592.27|13592.27|13593.09|13593.09|13591.16|13591.16|0
1646751140000|2022-03-08 14:52:20|13592.74|13592.74|13595.51|13595.51|13596.95|13596.95|13592.74|13592.74|0
1646751150000|2022-03-08 14:52:30|13594.57|13594.57|13590.13|13590.13|13595.03|13595.03|13590.13|13590.13|0
1646751160000|2022-03-08 14:52:40|13588.24|13588.24|13579.35|13579.35|13588.24|13588.24|13579.35|13579.35|0
1646751170000|2022-03-08 14:52:50|13576.49|13576.49|13574.46|13574.46|13576.49|13576.49|13574.46|13574.46|0
1646751180000|2022-03-08 14:53:00|13575.27|13575.27|13573.74|13573.74|13575.27|13575.27|13573.74|13573.74|0
1646751190000|2022-03-08 14:53:10|13570.91|13570.91|13571.77|13571.77|13571.77|13571.77|13569.48|13569.48|0
1646751200000|2022-03-08 14:53:20|13572.68|13572.68|13571.67|13571.67|13572.68|13572.68|13570.85|13570.85|0
1646751210000|2022-03-08 14:53:30|13571.2|13571.2|13560.92|13560.92|13571.2|13571.2|13560.92|13560.92|0
1646751220000|2022-03-08 14:53:40|13560|13560|13557.57|13557.57|13560|13560|13557.57|13557.57|0
1646751230000|2022-03-08 14:53:50|13556.75|13556.75|13550.68|13550.68|13556.75|13556.75|13550.68|13550.68|0
1646751240000|2022-03-08 14:54:00|13549.86|13549.86|13548.23|13548.23|13549.86|13549.86|13548.23|13548.23|0
1646751250000|2022-03-08 14:54:10|13547.41|13547.41|13547.41|13547.41|13547.41|13547.41|13547.41|13547.41|0
1646751260000|2022-03-08 14:54:20|13549.05|13549.05|13549.86|13549.86|13549.86|13549.86|13549.05|13549.05|0
1646751270000|2022-03-08 14:54:30|13549.39|13549.39|13547.49|13547.49|13549.86|13549.86|13547.49|13547.49|0
1646751280000|2022-03-08 14:54:40|13547.07|13547.07|13543.81|13543.81|13547.07|13547.07|13543.81|13543.81|0
1646751290000|2022-03-08 14:54:50|13540.15|13540.15|13543.57|13543.57|13543.57|13543.57|13539.33|13539.33|0
1646751300000|2022-03-08 14:55:00|13541.11|13541.11|13545.68|13545.68|13545.68|13545.68|13541.11|13541.11|0
1646751310000|2022-03-08 14:55:10|13545.88|13545.88|13543.46|13543.46|13545.88|13545.88|13542.64|13542.64|0
1646751320000|2022-03-08 14:55:20|13539.16|13539.16|13539.16|13539.16|13539.16|13539.16|13539.16|13539.16|0
1646751330000|2022-03-08 14:55:30|13537.58|13537.58|13524.56|13524.56|13537.58|13537.58|13524.56|13524.56|0
1646751340000|2022-03-08 14:55:40|13523.64|13523.64|13521.63|13521.63|13525.08|13525.08|13521.63|13521.63|0
1646751350000|2022-03-08 14:55:50|13521.64|13521.64|13524.45|13524.45|13525.88|13525.88|13521.64|13521.64|0
1646751360000|2022-03-08 14:56:00|13523.51|13523.51|13523.51|13523.51|13523.51|13523.51|13523.51|13523.51|0
1646751370000|2022-03-08 14:56:10|13523.71|13523.71|13525.79|13525.79|13525.79|13525.79|13523.71|13523.71|0
1646751380000|2022-03-08 14:56:20|13524.88|13524.88|13523.44|13523.44|13524.88|13524.88|13523.44|13523.44|0
1646751390000|2022-03-08 14:56:30|13525.08|13525.08|13524.61|13524.61|13525.08|13525.08|13524.61|13524.61|0
1646751400000|2022-03-08 14:56:40|13523.79|13523.79|13522.15|13522.15|13523.79|13523.79|13522.15|13522.15|0
1646751410000|2022-03-08 14:56:50|13523.59|13523.59|13531.95|13531.95|13531.95|13531.95|13523.59|13523.59|0
1646751420000|2022-03-08 14:57:00|13532.18|13532.18|13533.67|13533.67|13534.48|13534.48|13532.05|13532.05|0
1646751430000|2022-03-08 14:57:10|13532.75|13532.75|13530.3|13530.3|13532.75|13532.75|13530.3|13530.3|0
1646751440000|2022-03-08 14:57:20|13531.21|13531.21|13534.01|13534.01|13534.01|13534.01|13531.21|13531.21|0
1646751450000|2022-03-08 14:57:30|13534.48|13534.48|13538.82|13538.82|13538.82|13538.82|13534.48|13534.48|0
1646751460000|2022-03-08 14:57:40|13537.19|13537.19|13537.19|13537.19|13537.19|13537.19|13537.19|13537.19|0
1646751470000|2022-03-08 14:57:50|13540.06|13540.06|13540.06|13540.06|13540.06|13540.06|13540.06|13540.06|0
1646751480000|2022-03-08 14:58:00|13541.89|13541.89|13549.09|13549.09|13549.09|13549.09|13541.89|13541.89|0
1646751490000|2022-03-08 14:58:10|13551.88|13551.88|13548.1|13548.1|13553.21|13553.21|13548.1|13548.1|0
1646751500000|2022-03-08 14:58:20|13547.65|13547.65|13547.65|13547.65|13547.65|13547.65|13547.65|13547.65|0
1646751510000|2022-03-08 14:58:30|13546.21|13546.21|13546.21|13546.21|13546.21|13546.21|13546.21|13546.21|0
1646751520000|2022-03-08 14:58:40|13546.68|13546.68|13546.68|13546.68|13546.68|13546.68|13546.68|13546.68|0
1646751530000|2022-03-08 14:58:50|13546.48|13546.48|13544.64|13544.64|13546.48|13546.48|13543.01|13543.01|0
1646751540000|2022-03-08 14:59:00|13543.97|13543.97|13544.89|13544.89|13544.89|13544.89|13543.97|13543.97|0
1646751550000|2022-03-08 14:59:10|13544.68|13544.68|13544.08|13544.08|13544.68|13544.68|13543.26|13543.26|0
1646751560000|2022-03-08 14:59:20|13545.49|13545.49|13547.2|13547.2|13547.2|13547.2|13545.49|13545.49|0
1646751570000|2022-03-08 14:59:30|13548.63|13548.63|13547.55|13547.55|13549.05|13549.05|13547.55|13547.55|0
1646751590000|2022-03-08 14:59:50|13549.37|13549.37|13552.22|13552.22|13552.22|13552.22|13549.37|13549.37|0
1646751600000|2022-03-08 15:00:00|13550.75|13550.75|13545.63|13545.63|13550.75|13550.75|13545.63|13545.63|0
1646751620000|2022-03-08 15:00:20|13545.22|13545.22|13531.86|13531.86|13545.22|13545.22|13531.86|13531.86|0
1646751630000|2022-03-08 15:00:30|13530.03|13530.03|13530.03|13530.03|13530.03|13530.03|13529.04|13529.04|0
1646751640000|2022-03-08 15:00:40|13528.59|13528.59|13530.03|13530.03|13530.03|13530.03|13528.59|13528.59|0
1646751650000|2022-03-08 15:00:50|13531.66|13531.66|13531.66|13531.66|13531.66|13531.66|13531.66|13531.66|0
1646751660000|2022-03-08 15:01:00|13532.58|13532.58|13530.85|13530.85|13532.58|13532.58|13530.85|13530.85|0
1646751670000|2022-03-08 15:01:10|13530.45|13530.45|13533.07|13533.07|13533.07|13533.07|13530.45|13530.45|0
1646751680000|2022-03-08 15:01:20|13533.53|13533.53|13533.53|13533.53|13533.53|13533.53|13533.53|13533.53|0
1646751690000|2022-03-08 15:01:30|13533.06|13533.06|13533.88|13533.88|13533.88|13533.88|13533.06|13533.06|0
1646751700000|2022-03-08 15:01:40|13533.68|13533.68|13528.18|13528.18|13533.68|13533.68|13527.42|13527.42|0
1646751710000|2022-03-08 15:01:50|13527.63|13527.63|13527.63|13527.63|13527.63|13527.63|13527.63|13527.63|0
1646751720000|2022-03-08 15:02:00|13528.44|13528.44|13528.35|13528.35|13528.44|13528.44|13526.1|13526.1|0
1646751730000|2022-03-08 15:02:10|13526.91|13526.91|13528.35|13528.35|13528.35|13528.35|13526.91|13526.91|0
1646751740000|2022-03-08 15:02:20|13526.52|13526.52|13518.88|13518.88|13526.52|13526.52|13518.88|13518.88|0
1646751750000|2022-03-08 15:02:30|13518.67|13518.67|13517.12|13517.12|13518.88|13518.88|13517.12|13517.12|0
1646751760000|2022-03-08 15:02:40|13513.46|13513.46|13514.15|13514.15|13515.09|13515.09|13513.46|13513.46|0
1646751770000|2022-03-08 15:02:50|13513.59|13513.59|13514.65|13514.65|13514.65|13514.65|13509.29|13509.29|0
1646751780000|2022-03-08 15:03:00|13515.57|13515.57|13513.67|13513.67|13515.57|13515.57|13512.3|13512.3|0
1646751800000|2022-03-08 15:03:20|13512.86|13512.86|13510.96|13510.96|13512.86|13512.86|13510.96|13510.96|0
1646751810000|2022-03-08 15:03:30|13510.14|13510.14|13508.3|13508.3|13510.34|13510.34|13508.3|13508.3|0
1646751820000|2022-03-08 15:03:40|13507.18|13507.18|13507.24|13507.24|13508.12|13508.12|13507.18|13507.18|0
1646751830000|2022-03-08 15:03:50|13505.81|13505.81|13501.65|13501.65|13505.81|13505.81|13501.65|13501.65|0
1646751840000|2022-03-08 15:04:00|13503.09|13503.09|13503.09|13503.09|13504.92|13504.92|13503.09|13503.09|0
1646751850000|2022-03-08 15:04:10|13502.64|13502.64|13502.64|13502.64|13502.64|13502.64|13502.64|13502.64|0
1646751860000|2022-03-08 15:04:20|13500.29|13500.29|13500.13|13500.13|13500.29|13500.29|13498.5|13498.5|0
1646751870000|2022-03-08 15:04:30|13498.76|13498.76|13497.99|13497.99|13498.76|13498.76|13496.77|13496.77|0
1646751880000|2022-03-08 15:04:40|13498.9|13498.9|13498.9|13498.9|13498.9|13498.9|13498.9|13498.9|0
1646751890000|2022-03-08 15:04:50|13497.07|13497.07|13494.64|13494.64|13497.07|13497.07|13494.64|13494.64|0
1646751900000|2022-03-08 15:05:00|13495.2|13495.2|13499.3|13499.3|13499.3|13499.3|13495.2|13495.2|0
1646751910000|2022-03-08 15:05:10|13502.17|13502.17|13509.92|13509.92|13510.74|13510.74|13502.17|13502.17|0
1646751920000|2022-03-08 15:05:20|13509.46|13509.46|13509|13509|13509.46|13509.46|13509|13509|0
1646751930000|2022-03-08 15:05:30|13508.55|13508.55|13510.08|13510.08|13510.08|13510.08|13507.11|13507.11|0
1646751940000|2022-03-08 15:05:40|13509.61|13509.61|13505.89|13505.89|13509.61|13509.61|13505.89|13505.89|0
1646751950000|2022-03-08 15:05:50|13507.33|13507.33|13508.25|13508.25|13508.25|13508.25|13507.33|13507.33|0
1646751970000|2022-03-08 15:06:10|13509.19|13509.19|13492.31|13492.31|13509.6|13509.6|13490.67|13490.67|0
1646751980000|2022-03-08 15:06:20|13491.52|13491.52|13489.86|13489.86|13491.52|13491.52|13488.03|13488.03|0
1646751990000|2022-03-08 15:06:30|13490.77|13490.77|13490.77|13490.77|13490.77|13490.77|13490.77|13490.77|0
1646752000000|2022-03-08 15:06:40|13493.01|13493.01|13499.14|13499.14|13499.15|13499.15|13493.01|13493.01|0
1646752010000|2022-03-08 15:06:50|13500.78|13500.78|13500.78|13500.78|13500.78|13500.78|13500.78|13500.78|0
1646752020000|2022-03-08 15:07:00|13499.34|13499.34|13482.64|13482.64|13499.34|13499.34|13482.64|13482.64|0
1646752030000|2022-03-08 15:07:10|13480.4|13480.4|13481.84|13481.84|13481.84|13481.84|13480.4|13480.4|0
1646752040000|2022-03-08 15:07:20|13480.92|13480.92|13476.96|13476.96|13480.92|13480.92|13476.96|13476.96|0
1646752050000|2022-03-08 15:07:30|13477.87|13477.87|13477.05|13477.05|13477.87|13477.87|13477.05|13477.05|0
1646752060000|2022-03-08 15:07:40|13475.94|13475.94|13473.6|13473.6|13475.94|13475.94|13473.6|13473.6|0
1646752070000|2022-03-08 15:07:50|13473.99|13473.99|13474.35|13474.35|13474.35|13474.35|13473.54|13473.54|0
1646752080000|2022-03-08 15:08:00|13475.45|13475.45|13476.26|13476.26|13478.2|13478.2|13475.45|13475.45|0
1646752090000|2022-03-08 15:08:10|13475.82|13475.82|13472.75|13472.75|13476.73|13476.73|13471.93|13471.93|0
1646752100000|2022-03-08 15:08:20|13474.19|13474.19|13473.37|13473.37|13474.19|13474.19|13473.37|13473.37|0
1646752110000|2022-03-08 15:08:30|13474.28|13474.28|13474.28|13474.28|13474.28|13474.28|13474.28|13474.28|0
1646752120000|2022-03-08 15:08:40|13475.92|13475.92|13475.92|13475.92|13477.55|13477.55|13473.46|13473.46|0
1646752130000|2022-03-08 15:08:50|13475.1|13475.1|13476.17|13476.17|13476.98|13476.98|13475.1|13475.1|0
1646752140000|2022-03-08 15:09:00|13480.25|13480.25|13477.8|13477.8|13480.25|13480.25|13477.8|13477.8|0
1646752150000|2022-03-08 15:09:10|13475.97|13475.97|13472.78|13472.78|13475.97|13475.97|13472.78|13472.78|0
1646752160000|2022-03-08 15:09:20|13471.96|13471.96|13481.39|13481.39|13481.39|13481.39|13471.96|13471.96|0
1646752170000|2022-03-08 15:09:30|13478.64|13478.64|13477.45|13477.45|13478.64|13478.64|13477.45|13477.45|0
1646752180000|2022-03-08 15:09:40|13475.62|13475.62|13475.62|13475.62|13475.62|13475.62|13475.62|13475.62|0
1646752190000|2022-03-08 15:09:50|13477.26|13477.26|13473.62|13473.62|13477.26|13477.26|13473.62|13473.62|0
1646752200000|2022-03-08 15:10:00|13473.42|13473.42|13473.42|13473.42|13473.42|13473.42|13473.42|13473.42|0
1646752220000|2022-03-08 15:10:20|13471.59|13471.59|13476.29|13476.29|13476.29|13476.29|13471.59|13471.59|0
1646752230000|2022-03-08 15:10:30|13475.48|13475.48|13470.01|13470.01|13475.48|13475.48|13470.01|13470.01|0
1646752240000|2022-03-08 15:10:40|13469.81|13469.81|13484.88|13484.88|13484.88|13484.88|13469.81|13469.81|0
1646752250000|2022-03-08 15:10:50|13483.25|13483.25|13483.25|13483.25|13483.25|13483.25|13483.25|13483.25|0
1646752260000|2022-03-08 15:11:00|13484.06|13484.06|13483.22|13483.22|13484.06|13484.06|13483.12|13483.12|0
1646752270000|2022-03-08 15:11:10|13484.89|13484.89|13484.89|13484.89|13484.89|13484.89|13484.89|13484.89|0
1646752280000|2022-03-08 15:11:20|13483.06|13483.06|13484.82|13484.82|13484.82|13484.82|13483.06|13483.06|0
1646752290000|2022-03-08 15:11:30|13484.01|13484.01|13480.74|13480.74|13484.01|13484.01|13480.74|13480.74|0
1646752300000|2022-03-08 15:11:40|13487.28|13487.28|13489.45|13489.45|13489.45|13489.45|13487.28|13487.28|0
1646752310000|2022-03-08 15:11:50|13490.27|13490.27|13491.19|13491.19|13492.1|13492.1|13490.27|13490.27|0
1646752320000|2022-03-08 15:12:00|13492|13492|13492|13492|13492|13492|13492|13492|0
1646752330000|2022-03-08 15:12:10|13493.42|13493.42|13505.64|13505.64|13505.64|13505.64|13493.42|13493.42|0
1646752340000|2022-03-08 15:12:20|13507.47|13507.47|13510.97|13510.97|13510.97|13510.97|13507.47|13507.47|0
1646752350000|2022-03-08 15:12:30|13511.88|13511.88|13510.15|13510.15|13514.43|13514.43|13510.15|13510.15|0
1646752360000|2022-03-08 15:12:40|13509.33|13509.33|13505.99|13505.99|13509.33|13509.33|13505.99|13505.99|0
1646752370000|2022-03-08 15:12:50|13508.86|13508.86|13508.86|13508.86|13508.86|13508.86|13508.86|13508.86|0
1646752380000|2022-03-08 15:13:00|13508.39|13508.39|13509.34|13509.34|13509.34|13509.34|13506.44|13506.44|0
1646752390000|2022-03-08 15:13:10|13507.71|13507.71|13507.91|13507.91|13507.91|13507.91|13507.71|13507.71|0
1646752400000|2022-03-08 15:13:20|13509.58|13509.58|13509.58|13509.58|13509.58|13509.58|13509.58|13509.58|0
1646752410000|2022-03-08 15:13:30|13511.46|13511.46|13518.33|13518.33|13518.33|13518.33|13511.46|13511.46|0
1646752430000|2022-03-08 15:13:50|13517.85|13517.85|13515.3|13515.3|13517.85|13517.85|13515.3|13515.3|0
1646752440000|2022-03-08 15:14:00|13515.86|13515.86|13515.52|13515.52|13515.86|13515.86|13511.56|13511.56|0
1646752450000|2022-03-08 15:14:10|13516.64|13516.64|13517.46|13517.46|13518.28|13518.28|13516.64|13516.64|0
1646752460000|2022-03-08 15:14:20|13518.37|13518.37|13516.36|13516.36|13518.37|13518.37|13516.36|13516.36|0
1646752470000|2022-03-08 15:14:30|13516.82|13516.82|13516|13516|13516.82|13516.82|13516|13516|0
1646752490000|2022-03-08 15:14:50|13514.17|13514.17|13514.65|13514.65|13514.65|13514.65|13514.17|13514.17|0
1646752500000|2022-03-08 15:15:00|13515.32|13515.32|13519.8|13519.8|13520|13520|13514.5|13514.5|0
1646752510000|2022-03-08 15:15:10|13518.36|13518.36|13516.73|13516.73|13518.36|13518.36|13516.73|13516.73|0
1646752520000|2022-03-08 15:15:20|13521.3|13521.3|13530.49|13530.49|13530.49|13530.49|13520.39|13520.39|0
1646752530000|2022-03-08 15:15:30|13531.29|13531.29|13531.93|13531.93|13531.93|13531.93|13530.3|13530.3|0
1646752540000|2022-03-08 15:15:40|13532.85|13532.85|13545.39|13545.39|13545.39|13545.39|13532.03|13532.03|0
1646752550000|2022-03-08 15:15:50|13545.8|13545.8|13549.5|13549.5|13549.5|13549.5|13544.16|13544.16|0
1646752560000|2022-03-08 15:16:00|13553.27|13553.27|13551.16|13551.16|13553.27|13553.27|13551.16|13551.16|0
1646752570000|2022-03-08 15:16:10|13552.8|13552.8|13556.87|13556.87|13556.87|13556.87|13552.8|13552.8|0
1646752590000|2022-03-08 15:16:30|13559.73|13559.73|13559.29|13559.29|13560.23|13560.23|13559.29|13559.29|0
1646752600000|2022-03-08 15:16:40|13559.7|13559.7|13559.5|13559.5|13559.7|13559.7|13559.5|13559.5|0
1646752610000|2022-03-08 15:16:50|13560.44|13560.44|13556.2|13556.2|13563.71|13563.71|13555.65|13555.65|0
1646752620000|2022-03-08 15:17:00|13555.61|13555.61|13555.81|13555.81|13557.24|13557.24|13555.61|13555.61|0
1646752630000|2022-03-08 15:17:10|13554.39|13554.39|13556.85|13556.85|13556.85|13556.85|13554.39|13554.39|0
1646752640000|2022-03-08 15:17:20|13556.03|13556.03|13556.03|13556.03|13556.03|13556.03|13556.03|13556.03|0
1646752660000|2022-03-08 15:17:40|13560.12|13560.12|13565.92|13565.92|13565.92|13565.92|13560.12|13560.12|0
1646752670000|2022-03-08 15:17:50|13564.29|13564.29|13574.24|13574.24|13574.24|13574.24|13563.47|13563.47|0
1646752680000|2022-03-08 15:18:00|13574.8|13574.8|13561.95|13561.95|13574.8|13574.8|13559.2|13559.2|0
1646752690000|2022-03-08 15:18:10|13559.65|13559.65|13555.11|13555.11|13559.65|13559.65|13555.11|13555.11|0
1646752700000|2022-03-08 15:18:20|13555.93|13555.93|13554.67|13554.67|13555.98|13555.98|13550.78|13550.78|0
1646752710000|2022-03-08 15:18:30|13556.1|13556.1|13567.61|13567.61|13567.61|13567.61|13556.1|13556.1|0
1646752720000|2022-03-08 15:18:40|13567.14|13567.14|13567.14|13567.14|13567.14|13567.14|13567.14|13567.14|0
1646752730000|2022-03-08 15:18:50|13568.58|13568.58|13568.58|13568.58|13568.58|13568.58|13568.58|13568.58|0
1646752740000|2022-03-08 15:19:00|13567.16|13567.16|13561.55|13561.55|13567.16|13567.16|13561.55|13561.55|0
1646752750000|2022-03-08 15:19:10|13563.22|13563.22|13590.88|13590.88|13590.88|13590.88|13563.22|13563.22|0
1646752760000|2022-03-08 15:19:20|13589.97|13589.97|13578.42|13578.42|13589.97|13589.97|13576.88|13576.88|0
1646752770000|2022-03-08 15:19:30|13579.23|13579.23|13579.23|13579.23|13579.23|13579.23|13579.23|13579.23|0
1646752780000|2022-03-08 15:19:40|13578.32|13578.32|13580.61|13580.61|13580.61|13580.61|13578.32|13578.32|0
1646752790000|2022-03-08 15:19:50|13579.79|13579.79|13575.71|13575.71|13579.79|13579.79|13575.71|13575.71|0
1646752800000|2022-03-08 15:20:00|13576.16|13576.16|13579.95|13579.95|13579.95|13579.95|13576.16|13576.16|0
1646752810000|2022-03-08 15:20:10|13578.52|13578.52|13575.72|13575.72|13578.58|13578.58|13575.72|13575.72|0
1646752820000|2022-03-08 15:20:20|13574.8|13574.8|13575.77|13575.77|13575.77|13575.77|13574.33|13574.33|0
1646752830000|2022-03-08 15:20:30|13574.82|13574.82|13562.67|13562.67|13574.82|13574.82|13561.95|13561.95|0
1646752840000|2022-03-08 15:20:40|13560.79|13560.79|13553.19|13553.19|13560.79|13560.79|13553.19|13553.19|0
1646752850000|2022-03-08 15:20:50|13552.37|13552.37|13549.97|13549.97|13552.37|13552.37|13549.97|13549.97|0
1646752860000|2022-03-08 15:21:00|13550.88|13550.88|13550.88|13550.88|13550.88|13550.88|13550.88|13550.88|0
1646752870000|2022-03-08 15:21:10|13550.26|13550.26|13545.96|13545.96|13550.26|13550.26|13545.96|13545.96|0
1646752880000|2022-03-08 15:21:20|13545.05|13545.05|13536.32|13536.32|13545.05|13545.05|13536.32|13536.32|0
1646752890000|2022-03-08 15:21:30|13537.75|13537.75|13536.41|13536.41|13538.49|13538.49|13535.79|13535.79|0
1646752900000|2022-03-08 15:21:40|13535.59|13535.59|13536.51|13536.51|13537.42|13537.42|13535.59|13535.59|0
1646752920000|2022-03-08 15:22:00|13537.94|13537.94|13539.1|13539.1|13541.56|13541.56|13537.94|13537.94|0
1646752930000|2022-03-08 15:22:10|13538.29|13538.29|13532.24|13532.24|13538.29|13538.29|13532.24|13532.24|0
1646752940000|2022-03-08 15:22:20|13530.8|13530.8|13530.33|13530.33|13531.27|13531.27|13529.42|13529.42|0
1646752950000|2022-03-08 15:22:30|13529.42|13529.42|13529.42|13529.42|13529.42|13529.42|13529.42|13529.42|0
1646752960000|2022-03-08 15:22:40|13530.85|13530.85|13530.85|13530.85|13530.85|13530.85|13530.85|13530.85|0
1646752970000|2022-03-08 15:22:50|13528.85|13528.85|13530.58|13530.58|13531.4|13531.4|13528.85|13528.85|0
1646752980000|2022-03-08 15:23:00|13529.66|13529.66|13530.39|13530.39|13531.83|13531.83|13528.85|13528.85|0
1646752990000|2022-03-08 15:23:10|13528.96|13528.96|13528.96|13528.96|13529.87|13529.87|13528.96|13528.96|0
1646753000000|2022-03-08 15:23:20|13528.14|13528.14|13528.14|13528.14|13528.14|13528.14|13528.14|13528.14|0
1646753010000|2022-03-08 15:23:30|13531.36|13531.36|13537.79|13537.79|13537.79|13537.79|13531.36|13531.36|0
1646753020000|2022-03-08 15:23:40|13537.99|13537.99|13543.29|13543.29|13543.29|13543.29|13537.99|13537.99|0
1646753030000|2022-03-08 15:23:50|13540.55|13540.55|13538.96|13538.96|13541.92|13541.92|13538.96|13538.96|0
1646753040000|2022-03-08 15:24:00|13538.05|13538.05|13539.87|13539.87|13539.87|13539.87|13538.05|13538.05|0
1646753050000|2022-03-08 15:24:10|13538.93|13538.93|13522.37|13522.37|13538.93|13538.93|13522.37|13522.37|0
1646753060000|2022-03-08 15:24:20|13523.28|13523.28|13509.23|13509.23|13523.28|13523.28|13509.23|13509.23|0
1646753070000|2022-03-08 15:24:30|13505.88|13505.88|13502.94|13502.94|13505.88|13505.88|13497.74|13497.74|0
1646753080000|2022-03-08 15:24:40|13502.02|13502.02|13500.81|13500.81|13502.02|13502.02|13500.81|13500.81|0
1646753090000|2022-03-08 15:24:50|13500.34|13500.34|13494.89|13494.89|13500.34|13500.34|13493.26|13493.26|0
1646753100000|2022-03-08 15:25:00|13493.26|13493.26|13495.42|13495.42|13498.85|13498.85|13493.26|13493.26|0
1646753120000|2022-03-08 15:25:20|13498.85|13498.85|13493.47|13493.47|13502.1|13502.1|13492.36|13492.36|0
1646753130000|2022-03-08 15:25:30|13496.22|13496.22|13494.39|13494.39|13496.22|13496.22|13494.39|13494.39|0
1646753140000|2022-03-08 15:25:40|13496.02|13496.02|13495.46|13495.46|13496.02|13496.02|13494.64|13494.64|0
1646753150000|2022-03-08 15:25:50|13494.54|13494.54|13494.35|13494.35|13495.99|13495.99|13494.35|13494.35|0
1646753160000|2022-03-08 15:26:00|13495.29|13495.29|13495.29|13495.29|13495.29|13495.29|13495.29|13495.29|0
1646753170000|2022-03-08 15:26:10|13494.38|13494.38|13496.21|13496.21|13496.21|13496.21|13494.38|13494.38|0
1646753180000|2022-03-08 15:26:20|13497.12|13497.12|13496.68|13496.68|13497.12|13497.12|13496.21|13496.21|0
1646753190000|2022-03-08 15:26:30|13499.55|13499.55|13498.11|13498.11|13499.55|13499.55|13498.11|13498.11|0
1646753200000|2022-03-08 15:26:40|13497|13497|13497.47|13497.47|13498.41|13498.41|13497|13497|0
1646753210000|2022-03-08 15:26:50|13496.55|13496.55|13496.57|13496.57|13496.57|13496.57|13495.2|13495.2|0
1646753220000|2022-03-08 15:27:00|13498.01|13498.01|13502.27|13502.27|13502.27|13502.27|13498.01|13498.01|0
1646753230000|2022-03-08 15:27:10|13502.67|13502.67|13515.79|13515.79|13515.79|13515.79|13502.67|13502.67|0
1646753240000|2022-03-08 15:27:20|13516.24|13516.24|13516.24|13516.24|13516.24|13516.24|13516.24|13516.24|0
1646753250000|2022-03-08 15:27:30|13517.15|13517.15|13517.63|13517.63|13517.98|13517.98|13510.58|13510.58|0
1646753260000|2022-03-08 15:27:40|13518.55|13518.55|13519.9|13519.9|13519.9|13519.9|13518.07|13518.07|0
1646753270000|2022-03-08 15:27:50|13518.07|13518.07|13518.07|13518.07|13518.07|13518.07|13517.6|13517.6|0
1646753280000|2022-03-08 15:28:00|13518.55|13518.55|13518.55|13518.55|13518.55|13518.55|13518.55|13518.55|0
1646753300000|2022-03-08 15:28:20|13517.11|13517.11|13513.08|13513.08|13517.11|13517.11|13513.08|13513.08|0
1646753310000|2022-03-08 15:28:30|13513.29|13513.29|13514.78|13514.78|13515.69|13515.69|13513.29|13513.29|0
1646753320000|2022-03-08 15:28:40|13515.19|13515.19|13520.53|13520.53|13521.44|13521.44|13515.19|13515.19|0
1646753330000|2022-03-08 15:28:50|13522.36|13522.36|13522.13|13522.13|13523.14|13523.14|13520.69|13520.69|0
1646753340000|2022-03-08 15:29:00|13522.8|13522.8|13533.97|13533.97|13533.97|13533.97|13522.65|13522.65|0
1646753350000|2022-03-08 15:29:10|13536.77|13536.77|13537.47|13537.47|13538.03|13538.03|13535.8|13535.8|0
1646753360000|2022-03-08 15:29:20|13538.38|13538.38|13538.38|13538.38|13538.38|13538.38|13538.38|13538.38|0
1646753370000|2022-03-08 15:29:30|13541.13|13541.13|13541.85|13541.85|13542.04|13542.04|13540.21|13540.21|0
1646753380000|2022-03-08 15:29:40|13542.76|13542.76|13549.72|13549.72|13549.72|13549.72|13542.76|13542.76|0
1646753390000|2022-03-08 15:29:50|13548.29|13548.29|13550.46|13550.46|13551.03|13551.03|13548.29|13548.29|0
1646753400000|2022-03-08 15:30:00|13551.28|13551.28|13549.96|13549.96|13551.28|13551.28|13549.55|13549.55|0
1646753410000|2022-03-08 15:30:10|13551.63|13551.63|13558.85|13558.85|13558.85|13558.85|13551.63|13551.63|0
1646753420000|2022-03-08 15:30:20|13559.67|13559.67|13578.01|13578.01|13579.46|13579.46|13559.67|13559.67|0
1646753430000|2022-03-08 15:30:30|13577.46|13577.46|13567.6|13567.6|13577.46|13577.46|13567.6|13567.6|0
1646753440000|2022-03-08 15:30:40|13568.59|13568.59|13566.01|13566.01|13568.59|13568.59|13566.01|13566.01|0
1646753450000|2022-03-08 15:30:50|13567.2|13567.2|13569.9|13569.9|13569.9|13569.9|13567.2|13567.2|0
1646753460000|2022-03-08 15:31:00|13568.49|13568.49|13564.8|13564.8|13568.49|13568.49|13563.89|13563.89|0
1646753470000|2022-03-08 15:31:10|13563.86|13563.86|13559.47|13559.47|13563.86|13563.86|13559.47|13559.47|0
1646753480000|2022-03-08 15:31:20|13558.92|13558.92|13564.31|13564.31|13564.31|13564.31|13558|13558|0
1646753490000|2022-03-08 15:31:30|13563.85|13563.85|13563.84|13563.84|13563.85|13563.85|13562.45|13562.45|0
1646753500000|2022-03-08 15:31:40|13564.3|13564.3|13563.72|13563.72|13564.3|13564.3|13561.43|13561.43|0
1646753520000|2022-03-08 15:32:00|13562.3|13562.3|13553.29|13553.29|13562.3|13562.3|13553.29|13553.29|0
1646753530000|2022-03-08 15:32:10|13553.85|13553.85|13552.02|13552.02|13553.85|13553.85|13552.02|13552.02|0
1646753540000|2022-03-08 15:32:20|13550.9|13550.9|13544.94|13544.94|13550.9|13550.9|13544.94|13544.94|0
1646753550000|2022-03-08 15:32:30|13545.41|13545.41|13543.59|13543.59|13545.41|13545.41|13543.59|13543.59|0
1646753560000|2022-03-08 15:32:40|13542.64|13542.64|13542.64|13542.64|13542.64|13542.64|13542.64|13542.64|0
1646753580000|2022-03-08 15:33:00|13542.85|13542.85|13536.65|13536.65|13542.85|13542.85|13536.65|13536.65|0
1646753590000|2022-03-08 15:33:10|13533.38|13533.38|13536.33|13536.33|13536.33|13536.33|13533.38|13533.38|0
1646753600000|2022-03-08 15:33:20|13537.24|13537.24|13536.53|13536.53|13537.45|13537.45|13536.53|13536.53|0
1646753610000|2022-03-08 15:33:30|13537.45|13537.45|13536.09|13536.09|13537.45|13537.45|13535.71|13535.71|0
1646753620000|2022-03-08 15:33:40|13537|13537|13537.03|13537.03|13537.94|13537.94|13537|13537|0
1646753630000|2022-03-08 15:33:50|13536.11|13536.11|13537.03|13537.03|13537.03|13537.03|13536.11|13536.11|0
1646753640000|2022-03-08 15:34:00|13536.09|13536.09|13533.9|13533.9|13536.09|13536.09|13533.7|13533.7|0
1646753650000|2022-03-08 15:34:10|13534.57|13534.57|13532.62|13532.62|13534.57|13534.57|13532.62|13532.62|0
1646753660000|2022-03-08 15:34:20|13532.41|13532.41|13533.23|13533.23|13533.23|13533.23|13532.41|13532.41|0
1646753670000|2022-03-08 15:34:30|13532.76|13532.76|13525.49|13525.49|13532.76|13532.76|13525.49|13525.49|0
1646753680000|2022-03-08 15:34:40|13524.67|13524.67|13528.62|13528.62|13528.66|13528.66|13523.04|13523.04|0
1646753700000|2022-03-08 15:35:00|13527.7|13527.7|13527.51|13527.51|13527.7|13527.7|13525.85|13525.85|0
1646753710000|2022-03-08 15:35:10|13527.11|13527.11|13523.4|13523.4|13528.3|13528.3|13523.4|13523.4|0
1646753720000|2022-03-08 15:35:20|13526.19|13526.19|13527.3|13527.3|13527.3|13527.3|13526.19|13526.19|0
1646753730000|2022-03-08 15:35:30|13527.5|13527.5|13525.79|13525.79|13527.5|13527.5|13525.79|13525.79|0
1646753750000|2022-03-08 15:35:50|13526.41|13526.41|13530.92|13530.92|13530.92|13530.92|13526.41|13526.41|0
1646753760000|2022-03-08 15:36:00|13533.79|13533.79|13552.99|13552.99|13553.18|13553.18|13533.79|13533.79|0
1646753770000|2022-03-08 15:36:10|13553.93|13553.93|13559.83|13559.83|13559.83|13559.83|13553.01|13553.01|0
1646753780000|2022-03-08 15:36:20|13560.55|13560.55|13556.59|13556.59|13560.55|13560.55|13556.59|13556.59|0
1646753790000|2022-03-08 15:36:30|13556.19|13556.19|13558.18|13558.18|13558.38|13558.38|13556.19|13556.19|0
1646753800000|2022-03-08 15:36:40|13559.1|13559.1|13559.1|13559.1|13559.1|13559.1|13559.1|13559.1|0
1646753810000|2022-03-08 15:36:50|13557.98|13557.98|13563.59|13563.59|13563.59|13563.59|13557.98|13557.98|0
1646753820000|2022-03-08 15:37:00|13565.42|13565.42|13565.42|13565.42|13565.42|13565.42|13565.42|13565.42|0
1646753830000|2022-03-08 15:37:10|13567.05|13567.05|13567.65|13567.65|13567.65|13567.65|13567.05|13567.05|0
1646753840000|2022-03-08 15:37:20|13568.2|13568.2|13567.98|13567.98|13568.2|13568.2|13564.94|13564.94|0
1646753850000|2022-03-08 15:37:30|13567.78|13567.78|13567.77|13567.77|13568.23|13568.23|13567.55|13567.55|0
1646753860000|2022-03-08 15:37:40|13566.86|13566.86|13565.92|13565.92|13566.86|13566.86|13565.92|13565.92|0
1646753870000|2022-03-08 15:37:50|13565.1|13565.1|13564.28|13564.28|13565.1|13565.1|13562.85|13562.85|0
1646753880000|2022-03-08 15:38:00|13564.88|13564.88|13565.79|13565.79|13565.79|13565.79|13564.88|13564.88|0
1646753900000|2022-03-08 15:38:20|13564.36|13564.36|13566.12|13566.12|13566.12|13566.12|13564.36|13564.36|0
1646753910000|2022-03-08 15:38:30|13566.32|13566.32|13557.51|13557.51|13566.32|13566.32|13557.51|13557.51|0
1646753920000|2022-03-08 15:38:40|13556.69|13556.69|13554.96|13554.96|13556.69|13556.69|13554.96|13554.96|0
1646753930000|2022-03-08 15:38:50|13555.52|13555.52|13555.52|13555.52|13555.52|13555.52|13555.52|13555.52|0
1646753940000|2022-03-08 15:39:00|13554.09|13554.09|13561.25|13561.25|13561.25|13561.25|13554.09|13554.09|0
1646753950000|2022-03-08 15:39:10|13562.07|13562.07|13562.07|13562.07|13562.07|13562.07|13562.07|13562.07|0
1646753960000|2022-03-08 15:39:20|13561.15|13561.15|13561.15|13561.15|13561.15|13561.15|13561.15|13561.15|0
1646753970000|2022-03-08 15:39:30|13562.59|13562.59|13564.89|13564.89|13564.89|13564.89|13562.59|13562.59|0
1646753980000|2022-03-08 15:39:40|13566.54|13566.54|13565.83|13565.83|13567.27|13567.27|13565.59|13565.59|0
1646753990000|2022-03-08 15:39:50|13566.5|13566.5|13573.62|13573.62|13573.62|13573.62|13566.5|13566.5|0
1646754000000|2022-03-08 15:40:00|13573.39|13573.39|13579.83|13579.83|13579.83|13579.83|13573.39|13573.39|0
1646754010000|2022-03-08 15:40:10|13579.38|13579.38|13582.08|13582.08|13582.08|13582.08|13579.38|13579.38|0
1646754020000|2022-03-08 15:40:20|13584.91|13584.91|13597.22|13597.22|13599.45|13599.45|13584.91|13584.91|0
1646754030000|2022-03-08 15:40:30|13595.79|13595.79|13590.51|13590.51|13595.79|13595.79|13590.51|13590.51|0
1646754040000|2022-03-08 15:40:40|13590.29|13590.29|13586.92|13586.92|13590.29|13590.29|13586.92|13586.92|0
1646754050000|2022-03-08 15:40:50|13584.57|13584.57|13581.21|13581.21|13584.57|13584.57|13581.21|13581.21|0
1646754060000|2022-03-08 15:41:00|13578.11|13578.11|13575.09|13575.09|13578.11|13578.11|13575.09|13575.09|0
1646754070000|2022-03-08 15:41:10|13574.62|13574.62|13568.08|13568.08|13574.62|13574.62|13568.08|13568.08|0
1646754080000|2022-03-08 15:41:20|13566.97|13566.97|13564.87|13564.87|13567.52|13567.52|13564.87|13564.87|0
1646754090000|2022-03-08 15:41:30|13564.06|13564.06|13561.48|13561.48|13564.06|13564.06|13559.85|13559.85|0
1646754100000|2022-03-08 15:41:40|13560.46|13560.46|13557.59|13557.59|13560.46|13560.46|13557.39|13557.39|0
1646754110000|2022-03-08 15:41:50|13558.53|13558.53|13559.07|13559.07|13560.34|13560.34|13558.53|13558.53|0
1646754120000|2022-03-08 15:42:00|13559.67|13559.67|13556.53|13556.53|13560.32|13560.32|13556.06|13556.06|0
1646754130000|2022-03-08 15:42:10|13556.06|13556.06|13556.06|13556.06|13556.06|13556.06|13556.06|13556.06|0
1646754140000|2022-03-08 15:42:20|13554.23|13554.23|13553.44|13553.44|13554.71|13554.71|13553.44|13553.44|0
1646754150000|2022-03-08 15:42:30|13552.62|13552.62|13551.71|13551.71|13552.62|13552.62|13551.71|13551.71|0
1646754160000|2022-03-08 15:42:40|13553.12|13553.12|13552.65|13552.65|13553.12|13553.12|13552.65|13552.65|0
1646754180000|2022-03-08 15:43:00|13553.56|13553.56|13555.68|13555.68|13556.27|13556.27|13549.91|13549.91|0
1646754190000|2022-03-08 15:43:10|13556.24|13556.24|13557.1|13557.1|13557.1|13557.1|13556.24|13556.24|0
1646754200000|2022-03-08 15:43:20|13557.66|13557.66|13560.24|13560.24|13561.06|13561.06|13557.66|13557.66|0
1646754220000|2022-03-08 15:43:40|13558.41|13558.41|13559.23|13559.23|13559.23|13559.23|13558.41|13558.41|0
1646754240000|2022-03-08 15:44:00|13559.69|13559.69|13558.07|13558.07|13559.69|13559.69|13558.07|13558.07|0
1646754250000|2022-03-08 15:44:10|13556.09|13556.09|13556.5|13556.5|13556.5|13556.5|13555.69|13555.69|0
1646754260000|2022-03-08 15:44:20|13555.68|13555.68|13558.03|13558.03|13558.03|13558.03|13553.67|13553.67|0
1646754270000|2022-03-08 15:44:30|13558.23|13558.23|13557.61|13557.61|13559.86|13559.86|13557.61|13557.61|0
1646754280000|2022-03-08 15:44:40|13558.52|13558.52|13559|13559|13559|13559|13558.52|13558.52|0
1646754290000|2022-03-08 15:44:50|13558.2|13558.2|13555.65|13555.65|13558.2|13558.2|13555.65|13555.65|0
1646754300000|2022-03-08 15:45:00|13554.83|13554.83|13556.27|13556.27|13556.27|13556.27|13554.83|13554.83|0
1646754310000|2022-03-08 15:45:10|13557.08|13557.08|13557.08|13557.08|13557.08|13557.08|13557.08|13557.08|0
1646754320000|2022-03-08 15:45:20|13556.17|13556.17|13556.17|13556.17|13556.17|13556.17|13556.17|13556.17|0
1646754350000|2022-03-08 15:45:50|13555.96|13555.96|13555.96|13555.96|13555.96|13555.96|13555.96|13555.96|0
1646754360000|2022-03-08 15:46:00|13555.41|13555.41|13554.54|13554.54|13555.41|13555.41|13554.54|13554.54|0
1646754370000|2022-03-08 15:46:10|13553.1|13553.1|13549.56|13549.56|13553.57|13553.57|13549.56|13549.56|0
1646754380000|2022-03-08 15:46:20|13550.99|13550.99|13547.73|13547.73|13550.99|13550.99|13547.73|13547.73|0
1646754390000|2022-03-08 15:46:30|13552.3|13552.3|13566.57|13566.57|13566.57|13566.57|13552.3|13552.3|0
1646754400000|2022-03-08 15:46:40|13567.39|13567.39|13567.39|13567.39|13567.39|13567.39|13566.47|13566.47|0
1646754410000|2022-03-08 15:46:50|13568.3|13568.3|13569.46|13569.46|13569.46|13569.46|13568.3|13568.3|0
1646754420000|2022-03-08 15:47:00|13569.66|13569.66|13570.92|13570.92|13570.92|13570.92|13569.66|13569.66|0
1646754440000|2022-03-08 15:47:20|13571.83|13571.83|13571.83|13571.83|13571.83|13571.83|13571.83|13571.83|0
1646754450000|2022-03-08 15:47:30|13576.14|13576.14|13576.14|13576.14|13576.14|13576.14|13576.14|13576.14|0
1646754460000|2022-03-08 15:47:40|13574.31|13574.31|13573.44|13573.44|13574.31|13574.31|13573.44|13573.44|0
1646754470000|2022-03-08 15:47:50|13571.91|13571.91|13570.98|13570.98|13571.91|13571.91|13570.98|13570.98|0
1646754480000|2022-03-08 15:48:00|13571.89|13571.89|13572.81|13572.81|13572.81|13572.81|13571.89|13571.89|0
1646754490000|2022-03-08 15:48:10|13571.37|13571.37|13568.5|13568.5|13571.37|13571.37|13567.56|13567.56|0
1646754500000|2022-03-08 15:48:20|13568.03|13568.03|13567.83|13567.83|13568.03|13568.03|13567.83|13567.83|0
1646754520000|2022-03-08 15:48:40|13569.74|13569.74|13575.23|13575.23|13575.23|13575.23|13569.74|13569.74|0
1646754530000|2022-03-08 15:48:50|13573.8|13573.8|13571.74|13571.74|13573.8|13573.8|13571.74|13571.74|0
1646754540000|2022-03-08 15:49:00|13573.18|13573.18|13573.18|13573.18|13573.18|13573.18|13573.18|13573.18|0
1646754560000|2022-03-08 15:49:20|13575.01|13575.01|13575.01|13575.01|13575.01|13575.01|13575.01|13575.01|0
1646754570000|2022-03-08 15:49:30|13574.09|13574.09|13574.09|13574.09|13574.09|13574.09|13574.09|13574.09|0
1646754580000|2022-03-08 15:49:40|13573.68|13573.68|13571.89|13571.89|13573.68|13573.68|13571.89|13571.89|0
1646754590000|2022-03-08 15:49:50|13572.45|13572.45|13573.27|13573.27|13573.27|13573.27|13572.45|13572.45|0
1646754600000|2022-03-08 15:50:00|13572.82|13572.82|13572.26|13572.26|13572.82|13572.82|13572.26|13572.26|0
1646754610000|2022-03-08 15:50:10|13572.47|13572.47|13573.23|13573.23|13573.23|13573.23|13572.47|13572.47|0
1646754620000|2022-03-08 15:50:20|13571.8|13571.8|13571.8|13571.8|13571.8|13571.8|13571.8|13571.8|0
1646754630000|2022-03-08 15:50:30|13571.33|13571.33|13573.38|13573.38|13574.19|13574.19|13571.33|13571.33|0
1646754650000|2022-03-08 15:50:50|13572.56|13572.56|13572.56|13572.56|13572.56|13572.56|13572.56|13572.56|0
1646754660000|2022-03-08 15:51:00|13571.65|13571.65|13571.65|13571.65|13571.65|13571.65|13571.65|13571.65|0
1646754670000|2022-03-08 15:51:10|13572.56|13572.56|13573.03|13573.03|13573.03|13573.03|13572.56|13572.56|0
1646754680000|2022-03-08 15:51:20|13573.95|13573.95|13574.22|13574.22|13575.14|13575.14|13573.03|13573.03|0
1646754690000|2022-03-08 15:51:30|13573.4|13573.4|13575.34|13575.34|13575.34|13575.34|13573.4|13573.4|0
1646754700000|2022-03-08 15:51:40|13578.61|13578.61|13581.55|13581.55|13581.55|13581.55|13578.61|13578.61|0
1646754710000|2022-03-08 15:51:50|13582.35|13582.35|13586.76|13586.76|13586.96|13586.96|13582.35|13582.35|0
1646754720000|2022-03-08 15:52:00|13585.85|13585.85|13585.7|13585.7|13586.26|13586.26|13583.79|13583.79|0
1646754730000|2022-03-08 15:52:10|13586.18|13586.18|13591.64|13591.64|13591.64|13591.64|13586.18|13586.18|0
1646754740000|2022-03-08 15:52:20|13590.72|13590.72|13590.72|13590.72|13590.72|13590.72|13590.72|13590.72|0
1646754750000|2022-03-08 15:52:30|13591.19|13591.19|13590.02|13590.02|13592.01|13592.01|13590.02|13590.02|0
1646754760000|2022-03-08 15:52:40|13589.46|13589.46|13587.17|13587.17|13589.46|13589.46|13587.17|13587.17|0
1646754780000|2022-03-08 15:53:00|13586.78|13586.78|13585.11|13585.11|13587.69|13587.69|13585.11|13585.11|0
1646754790000|2022-03-08 15:53:10|13583.2|13583.2|13580.5|13580.5|13583.2|13583.2|13580.5|13580.5|0
1646754800000|2022-03-08 15:53:20|13581.93|13581.93|13582.45|13582.45|13582.45|13582.45|13581.02|13581.02|0
1646754810000|2022-03-08 15:53:30|13582.91|13582.91|13577.05|13577.05|13582.91|13582.91|13577.05|13577.05|0
1646754820000|2022-03-08 15:53:40|13576.84|13576.84|13575.9|13575.9|13576.84|13576.84|13574.75|13574.75|0
1646754830000|2022-03-08 15:53:50|13573.45|13573.45|13570.32|13570.32|13573.45|13573.45|13570.11|13570.11|0
1646754840000|2022-03-08 15:54:00|13571.23|13571.23|13571.23|13571.23|13571.23|13571.23|13571.23|13571.23|0
1646754850000|2022-03-08 15:54:10|13570.77|13570.77|13577.92|13577.92|13577.92|13577.92|13570.31|13570.31|0
1646754860000|2022-03-08 15:54:20|13579.35|13579.35|13586.21|13586.21|13588.67|13588.67|13579.35|13579.35|0
1646754870000|2022-03-08 15:54:30|13586.77|13586.77|13586.21|13586.21|13586.77|13586.77|13586.21|13586.21|0
1646754890000|2022-03-08 15:54:50|13588.04|13588.04|13591.52|13591.52|13595.6|13595.6|13588.04|13588.04|0
1646754910000|2022-03-08 15:55:10|13591.31|13591.31|13590.84|13590.84|13591.31|13591.31|13590.84|13590.84|0
1646754920000|2022-03-08 15:55:20|13590.02|13590.02|13589.11|13589.11|13590.02|13590.02|13589.11|13589.11|0
1646754930000|2022-03-08 15:55:30|13590.97|13590.97|13591.88|13591.88|13591.88|13591.88|13590.97|13590.97|0
1646754940000|2022-03-08 15:55:40|13592.7|13592.7|13592.14|13592.14|13594.89|13594.89|13592.14|13592.14|0
1646754950000|2022-03-08 15:55:50|13592.7|13592.7|13592.06|13592.06|13593.7|13593.7|13592.06|13592.06|0
1646754960000|2022-03-08 15:56:00|13592.26|13592.26|13587.88|13587.88|13592.26|13592.26|13587.42|13587.42|0
1646754970000|2022-03-08 15:56:10|13585.26|13585.26|13577.54|13577.54|13585.26|13585.26|13577.54|13577.54|0
1646754980000|2022-03-08 15:56:20|13576.42|13576.42|13576.42|13576.42|13576.42|13576.42|13576.42|13576.42|0
1646754990000|2022-03-08 15:56:30|13575.87|13575.87|13573|13573|13575.87|13575.87|13573|13573|0
1646755000000|2022-03-08 15:56:40|13572.06|13572.06|13562.85|13562.85|13572.06|13572.06|13562.85|13562.85|0
1646755020000|2022-03-08 15:57:00|13562.65|13562.65|13562.46|13562.46|13562.65|13562.65|13562.46|13562.46|0
1646755030000|2022-03-08 15:57:10|13562.25|13562.25|13554.17|13554.17|13562.25|13562.25|13554.17|13554.17|0
1646755050000|2022-03-08 15:57:30|13550.85|13550.85|13541.89|13541.89|13550.85|13550.85|13541.89|13541.89|0
1646755060000|2022-03-08 15:57:40|13542.8|13542.8|13542.21|13542.21|13542.8|13542.8|13539.54|13539.54|0
1646755070000|2022-03-08 15:57:50|13543.12|13543.12|13543.12|13543.12|13543.12|13543.12|13543.12|13543.12|0
1646755080000|2022-03-08 15:58:00|13544.75|13544.75|13550.35|13550.35|13550.35|13550.35|13544.75|13544.75|0
1646755090000|2022-03-08 15:58:10|13551.78|13551.78|13555.23|13555.23|13555.23|13555.23|13551.78|13551.78|0
1646755100000|2022-03-08 15:58:20|13558.65|13558.65|13561.19|13561.19|13561.66|13561.66|13558.65|13558.65|0
1646755110000|2022-03-08 15:58:30|13558.32|13558.32|13557.37|13557.37|13564.74|13564.74|13557.37|13557.37|0
1646755120000|2022-03-08 15:58:40|13556.46|13556.46|13557.37|13557.37|13557.37|13557.37|13556.46|13556.46|0
1646755140000|2022-03-08 15:59:00|13555.94|13555.94|13555.47|13555.47|13555.94|13555.94|13555.47|13555.47|0
1646755150000|2022-03-08 15:59:10|13558.34|13558.34|13558.34|13558.34|13558.34|13558.34|13558.34|13558.34|0
1646755160000|2022-03-08 15:59:20|13556.9|13556.9|13556.9|13556.9|13556.9|13556.9|13556.9|13556.9|0
1646755170000|2022-03-08 15:59:30|13556.09|13556.09|13557|13557|13557|13557|13556.09|13556.09|0
1646755180000|2022-03-08 15:59:40|13556.09|13556.09|13551.7|13551.7|13556.09|13556.09|13551.7|13551.7|0
1646755190000|2022-03-08 15:59:50|13552.81|13552.81|13553.37|13553.37|13553.37|13553.37|13552.81|13552.81|0
1646755200000|2022-03-08 16:00:00|13555.28|13555.28|13557.62|13557.62|13561.41|13561.41|13555.28|13555.28|0
1646755210000|2022-03-08 16:00:10|13559.26|13559.26|13558.44|13558.44|13559.26|13559.26|13558.44|13558.44|0
1646755220000|2022-03-08 16:00:20|13559|13559|13561.1|13561.1|13561.1|13561.1|13559|13559|0
1646755230000|2022-03-08 16:00:30|13560.19|13560.19|13554.08|13554.08|13560.19|13560.19|13554.08|13554.08|0
1646755240000|2022-03-08 16:00:40|13553.61|13553.61|13550.89|13550.89|13553.61|13553.61|13550.89|13550.89|0
1646755250000|2022-03-08 16:00:50|13549.97|13549.97|13549.97|13549.97|13549.97|13549.97|13549.97|13549.97|0
1646755260000|2022-03-08 16:01:00|13548.54|13548.54|13544.22|13544.22|13548.54|13548.54|13544.22|13544.22|0
1646755270000|2022-03-08 16:01:10|13543.31|13543.31|13540.86|13540.86|13543.31|13543.31|13539.42|13539.42|0
1646755280000|2022-03-08 16:01:20|13539.74|13539.74|13537.49|13537.49|13539.74|13539.74|13537.49|13537.49|0
1646755290000|2022-03-08 16:01:30|13536.57|13536.57|13530.59|13530.59|13536.57|13536.57|13530.12|13530.12|0
1646755300000|2022-03-08 16:01:40|13529.68|13529.68|13528.76|13528.76|13529.68|13529.68|13528.76|13528.76|0
1646755310000|2022-03-08 16:01:50|13527.82|13527.82|13526.41|13526.41|13527.82|13527.82|13526.41|13526.41|0
1646755320000|2022-03-08 16:02:00|13529.28|13529.28|13534.59|13534.59|13534.59|13534.59|13529.28|13529.28|0
1646755330000|2022-03-08 16:02:10|13535.51|13535.51|13537.76|13537.76|13538.32|13538.32|13535.51|13535.51|0
1646755350000|2022-03-08 16:02:30|13538.71|13538.71|13538.71|13538.71|13538.71|13538.71|13538.71|13538.71|0
1646755360000|2022-03-08 16:02:40|13538.24|13538.24|13538.24|13538.24|13538.24|13538.24|13538.24|13538.24|0
1646755370000|2022-03-08 16:02:50|13537.76|13537.76|13537.76|13537.76|13537.76|13537.76|13537.76|13537.76|0
1646755380000|2022-03-08 16:03:00|13538.68|13538.68|13534.45|13534.45|13538.68|13538.68|13533.02|13533.02|0
1646755390000|2022-03-08 16:03:10|13533.63|13533.63|13532.02|13532.02|13533.63|13533.63|13532.02|13532.02|0
1646755400000|2022-03-08 16:03:20|13533.39|13533.39|13536.25|13536.25|13536.25|13536.25|13533.39|13533.39|0
1646755420000|2022-03-08 16:03:40|13535.34|13535.34|13538.44|13538.44|13538.44|13538.44|13535.34|13535.34|0
1646755440000|2022-03-08 16:04:00|13539.36|13539.36|13541.19|13541.19|13541.19|13541.19|13539.36|13539.36|0
1646755450000|2022-03-08 16:04:10|13543.06|13543.06|13546.13|13546.13|13547.56|13547.56|13543.06|13543.06|0
1646755460000|2022-03-08 16:04:20|13547.44|13547.44|13546.01|13546.01|13547.44|13547.44|13546.01|13546.01|0
1646755470000|2022-03-08 16:04:30|13547.83|13547.83|13555.63|13555.63|13555.63|13555.63|13547.83|13547.83|0
1646755480000|2022-03-08 16:04:40|13557.26|13557.26|13555.53|13555.53|13557.26|13557.26|13555.53|13555.53|0
1646755490000|2022-03-08 16:04:50|13554.72|13554.72|13554.72|13554.72|13554.72|13554.72|13554.72|13554.72|0
1646755500000|2022-03-08 16:05:00|13554.92|13554.92|13554.87|13554.87|13555.39|13555.39|13553.96|13553.96|0
1646755510000|2022-03-08 16:05:10|13553.96|13553.96|13553.96|13553.96|13553.96|13553.96|13553.96|13553.96|0
1646755520000|2022-03-08 16:05:20|13553.76|13553.76|13551.53|13551.53|13553.76|13553.76|13551.53|13551.53|0
1646755530000|2022-03-08 16:05:30|13552.44|13552.44|13549.64|13549.64|13552.9|13552.9|13548.72|13548.72|0
1646755540000|2022-03-08 16:05:40|13548.72|13548.72|13548.09|13548.09|13548.72|13548.72|13548.09|13548.09|0
1646755550000|2022-03-08 16:05:50|13547.15|13547.15|13547.15|13547.15|13547.15|13547.15|13547.15|13547.15|0
1646755560000|2022-03-08 16:06:00|13547.61|13547.61|13539.06|13539.06|13547.61|13547.61|13539.06|13539.06|0
1646755570000|2022-03-08 16:06:10|13537.13|13537.13|13537.13|13537.13|13537.13|13537.13|13537.13|13537.13|0
1646755590000|2022-03-08 16:06:30|13534.38|13534.38|13533.57|13533.57|13534.38|13534.38|13533.57|13533.57|0
1646755600000|2022-03-08 16:06:40|13530.27|13530.27|13525.22|13525.22|13530.27|13530.27|13525.22|13525.22|0
1646755620000|2022-03-08 16:07:00|13527.12|13527.12|13527.12|13527.12|13527.12|13527.12|13527.12|13527.12|0
1646755630000|2022-03-08 16:07:10|13524.26|13524.26|13525.63|13525.63|13525.63|13525.63|13524.26|13524.26|0
1646755640000|2022-03-08 16:07:20|13524.71|13524.71|13526.15|13526.15|13526.15|13526.15|13524.71|13524.71|0
1646755650000|2022-03-08 16:07:30|13525.92|13525.92|13525.92|13525.92|13525.92|13525.92|13525.92|13525.92|0
1646755660000|2022-03-08 16:07:40|13525.7|13525.7|13524.47|13524.47|13525.7|13525.7|13524.47|13524.47|0
1646755670000|2022-03-08 16:07:50|13524.92|13524.92|13524.92|13524.92|13524.92|13524.92|13524.92|13524.92|0
1646755680000|2022-03-08 16:08:00|13525.37|13525.37|13525.37|13525.37|13525.37|13525.37|13525.37|13525.37|0
1646755690000|2022-03-08 16:08:10|13525.83|13525.83|13525.83|13525.83|13525.83|13525.83|13525.83|13525.83|0
1646755710000|2022-03-08 16:08:30|13526.65|13526.65|13524.74|13524.74|13526.65|13526.65|13524.74|13524.74|0
1646755720000|2022-03-08 16:08:40|13521.87|13521.87|13521.87|13521.87|13521.87|13521.87|13521.87|13521.87|0
1646755730000|2022-03-08 16:08:50|13520.44|13520.44|13520.44|13520.44|13520.44|13520.44|13520.44|13520.44|0
1646755740000|2022-03-08 16:09:00|13521.35|13521.35|13523.03|13523.03|13523.26|13523.26|13521.35|13521.35|0
1646755750000|2022-03-08 16:09:10|13522.58|13522.58|13522.58|13522.58|13522.58|13522.58|13522.12|13522.12|0
1646755760000|2022-03-08 16:09:20|13521.14|13521.14|13521.14|13521.14|13521.14|13521.14|13521.14|13521.14|0
1646755770000|2022-03-08 16:09:30|13522.06|13522.06|13531.31|13531.31|13531.31|13531.31|13522.06|13522.06|0
1646755780000|2022-03-08 16:09:40|13529.88|13529.88|13529.88|13529.88|13529.88|13529.88|13529.88|13529.88|0
1646755790000|2022-03-08 16:09:50|13529.67|13529.67|13528.14|13528.14|13529.67|13529.67|13527.64|13527.64|0
1646755800000|2022-03-08 16:10:00|13528.96|13528.96|13535.39|13535.39|13535.39|13535.39|13528.96|13528.96|0
1646755810000|2022-03-08 16:10:10|13534.47|13534.47|13534.47|13534.47|13534.47|13534.47|13534.47|13534.47|0
1646755820000|2022-03-08 16:10:20|13535.29|13535.29|13535.75|13535.75|13535.75|13535.75|13535.29|13535.29|0
1646755830000|2022-03-08 16:10:30|13536.21|13536.21|13538.54|13538.54|13538.54|13538.54|13536.21|13536.21|0
1646755840000|2022-03-08 16:10:40|13539.36|13539.36|13539.23|13539.23|13539.36|13539.36|13538.32|13538.32|0
1646755850000|2022-03-08 16:10:50|13540.05|13540.05|13540.05|13540.05|13540.05|13540.05|13540.05|13540.05|0
1646755860000|2022-03-08 16:11:00|13541.48|13541.48|13541.48|13541.48|13541.48|13541.48|13541.48|13541.48|0
1646755870000|2022-03-08 16:11:10|13540.66|13540.66|13540.21|13540.21|13540.66|13540.66|13540.21|13540.21|0
1646755890000|2022-03-08 16:11:30|13543.52|13543.52|13542.96|13542.96|13543.52|13543.52|13542.96|13542.96|0
1646755900000|2022-03-08 16:11:40|13544.39|13544.39|13535.07|13535.07|13544.39|13544.39|13535.07|13535.07|0
1646755910000|2022-03-08 16:11:50|13533.95|13533.95|13533.6|13533.6|13533.95|13533.95|13533.6|13533.6|0
1646755940000|2022-03-08 16:12:20|13535.04|13535.04|13536.8|13536.8|13536.8|13536.8|13535.04|13535.04|0
1646755970000|2022-03-08 16:12:50|13535.98|13535.98|13534.55|13534.55|13535.98|13535.98|13534.55|13534.55|0
1646755990000|2022-03-08 16:13:10|13534.09|13534.09|13533.43|13533.43|13534.09|13534.09|13533.43|13533.43|0
1646756010000|2022-03-08 16:13:30|13533.08|13533.08|13531.26|13531.26|13533.08|13533.08|13531.26|13531.26|0
1646756020000|2022-03-08 16:13:40|13532.17|13532.17|13532.2|13532.2|13532.2|13532.2|13531.26|13531.26|0
1646756030000|2022-03-08 16:13:50|13532.4|13532.4|13533.17|13533.17|13533.17|13533.17|13531.73|13531.73|0
1646756040000|2022-03-08 16:14:00|13533.37|13533.37|13534.55|13534.55|13535.66|13535.66|13533.37|13533.37|0
1646756050000|2022-03-08 16:14:10|13535.96|13535.96|13535.02|13535.02|13535.96|13535.96|13535.02|13535.02|0
1646756060000|2022-03-08 16:14:20|13534.55|13534.55|13534.55|13534.55|13534.55|13534.55|13534.55|13534.55|0
1646756070000|2022-03-08 16:14:30|13533.95|13533.95|13533.95|13533.95|13533.95|13533.95|13533.95|13533.95|0
1646756080000|2022-03-08 16:14:40|13534.4|13534.4|13534.4|13534.4|13534.4|13534.4|13534.4|13534.4|0
1646756090000|2022-03-08 16:14:50|13535.83|13535.83|13538.84|13538.84|13538.84|13538.84|13535.83|13535.83|0
1646756100000|2022-03-08 16:15:00|13540.28|13540.28|13541.22|13541.22|13542.65|13542.65|13539.66|13539.66|0
1646756110000|2022-03-08 16:15:10|13542.13|13542.13|13542.13|13542.13|13542.13|13542.13|13542.13|13542.13|0
1646756130000|2022-03-08 16:15:30|13543.25|13543.25|13547.48|13547.48|13547.48|13547.48|13543.25|13543.25|0
1646756140000|2022-03-08 16:15:40|13548.92|13548.92|13548.92|13548.92|13548.92|13548.92|13548.92|13548.92|0
1646756160000|2022-03-08 16:16:00|13548|13548|13549.27|13549.27|13549.27|13549.27|13547.09|13547.09|0
1646756180000|2022-03-08 16:16:20|13549.82|13549.82|13547.66|13547.66|13549.82|13549.82|13547.66|13547.66|0
1646756190000|2022-03-08 16:16:30|13548.11|13548.11|13546.08|13546.08|13549.75|13549.75|13546.08|13546.08|0
1646756200000|2022-03-08 16:16:40|13544.65|13544.65|13535|13535|13544.65|13544.65|13535|13535|0
1646756210000|2022-03-08 16:16:50|13534.78|13534.78|13534.33|13534.33|13534.78|13534.78|13534.33|13534.33|0
1646756220000|2022-03-08 16:17:00|13533.77|13533.77|13528.24|13528.24|13533.77|13533.77|13528.24|13528.24|0
1646756230000|2022-03-08 16:17:10|13527.77|13527.77|13526.34|13526.34|13527.77|13527.77|13526.34|13526.34|0
1646756250000|2022-03-08 16:17:30|13527.25|13527.25|13527.18|13527.18|13527.25|13527.25|13526.26|13526.26|0
1646756260000|2022-03-08 16:17:40|13526.97|13526.97|13524.86|13524.86|13526.97|13526.97|13522.93|13522.93|0
1646756270000|2022-03-08 16:17:50|13525.46|13525.46|13530.11|13530.11|13530.11|13530.11|13525.46|13525.46|0
1646756280000|2022-03-08 16:18:00|13532.49|13532.49|13534.35|13534.35|13534.35|13534.35|13532.49|13532.49|0
1646756290000|2022-03-08 16:18:10|13532.52|13532.52|13532.06|13532.06|13532.52|13532.52|13532.06|13532.06|0
1646756300000|2022-03-08 16:18:20|13531.07|13531.07|13531.07|13531.07|13531.07|13531.07|13531.07|13531.07|0
1646756310000|2022-03-08 16:18:30|13531.53|13531.53|13531.53|13531.53|13531.53|13531.53|13531.53|13531.53|0
1646756320000|2022-03-08 16:18:40|13531.07|13531.07|13531.59|13531.59|13532.5|13532.5|13531.07|13531.07|0
1646756330000|2022-03-08 16:18:50|13530.99|13530.99|13527.97|13527.97|13530.99|13530.99|13527.97|13527.97|0
1646756340000|2022-03-08 16:19:00|13526.85|13526.85|13525.22|13525.22|13526.85|13526.85|13525.22|13525.22|0
1646756350000|2022-03-08 16:19:10|13526.13|13526.13|13526.33|13526.33|13526.33|13526.33|13526.13|13526.13|0
1646756360000|2022-03-08 16:19:20|13527.15|13527.15|13527.15|13527.15|13527.15|13527.15|13527.15|13527.15|0
1646756370000|2022-03-08 16:19:30|13528.09|13528.09|13529.47|13529.47|13529.47|13529.47|13528.09|13528.09|0
1646756380000|2022-03-08 16:19:40|13528.56|13528.56|13528.09|13528.09|13528.56|13528.56|13527.64|13527.64|0
1646756390000|2022-03-08 16:19:50|13529.52|13529.52|13530.34|13530.34|13531.16|13531.16|13529.52|13529.52|0
1646756400000|2022-03-08 16:20:00|13531.25|13531.25|13531.25|13531.25|13531.25|13531.25|13531.25|13531.25|0
1646756410000|2022-03-08 16:20:10|13531.45|13531.45|13530.34|13530.34|13531.45|13531.45|13530.34|13530.34|0
1646756420000|2022-03-08 16:20:20|13529.52|13529.52|13530.5|13530.5|13530.5|13530.5|13529.12|13529.12|0
1646756430000|2022-03-08 16:20:30|13530.27|13530.27|13526.23|13526.23|13530.27|13530.27|13526.23|13526.23|0
1646756440000|2022-03-08 16:20:40|13523.88|13523.88|13523.19|13523.19|13523.88|13523.88|13523.19|13523.19|0
1646756450000|2022-03-08 16:20:50|13521.36|13521.36|13519.92|13519.92|13521.36|13521.36|13519.92|13519.92|0
1646756460000|2022-03-08 16:21:00|13519.53|13519.53|13515.07|13515.07|13519.53|13519.53|13515.07|13515.07|0
1646756470000|2022-03-08 16:21:10|13514.61|13514.61|13509.85|13509.85|13514.61|13514.61|13509.85|13509.85|0
1646756480000|2022-03-08 16:21:20|13508.91|13508.91|13508.31|13508.31|13508.91|13508.91|13507.8|13507.8|0
1646756490000|2022-03-08 16:21:30|13507.87|13507.87|13507.42|13507.42|13507.87|13507.87|13507.42|13507.42|0
1646756500000|2022-03-08 16:21:40|13505.59|13505.59|13503.68|13503.68|13505.59|13505.59|13503.68|13503.68|0
1646756510000|2022-03-08 16:21:50|13502.77|13502.77|13501.52|13501.52|13503.71|13503.71|13501.52|13501.52|0
1646756520000|2022-03-08 16:22:00|13499.84|13499.84|13497.5|13497.5|13499.84|13499.84|13497.5|13497.5|0
1646756530000|2022-03-08 16:22:10|13496.07|13496.07|13496.07|13496.07|13496.07|13496.07|13495.16|13495.16|0
1646756540000|2022-03-08 16:22:20|13497.19|13497.19|13499.6|13499.6|13499.6|13499.6|13497.19|13497.19|0
1646756550000|2022-03-08 16:22:30|13498.78|13498.78|13497.51|13497.51|13498.78|13498.78|13497.51|13497.51|0
1646756560000|2022-03-08 16:22:40|13498.42|13498.42|13497.48|13497.48|13498.42|13498.42|13497.48|13497.48|0
1646756570000|2022-03-08 16:22:50|13496.57|13496.57|13495.81|13495.81|13497.48|13497.48|13495.81|13495.81|0
1646756580000|2022-03-08 16:23:00|13492.64|13492.64|13492.64|13492.64|13492.64|13492.64|13492.64|13492.64|0
1646756590000|2022-03-08 16:23:10|13492.43|13492.43|13493.72|13493.72|13493.72|13493.72|13492.43|13492.43|0
1646756600000|2022-03-08 16:23:20|13490.85|13490.85|13491.97|13491.97|13491.97|13491.97|13490.85|13490.85|0
1646756610000|2022-03-08 16:23:30|13492.79|13492.79|13488.85|13488.85|13492.79|13492.79|13486.95|13486.95|0
1646756620000|2022-03-08 16:23:40|13489.65|13489.65|13489.65|13489.65|13489.65|13489.65|13489.65|13489.65|0
1646756630000|2022-03-08 16:23:50|13489.87|13489.87|13490.79|13490.79|13490.79|13490.79|13489.87|13489.87|0
1646756640000|2022-03-08 16:24:00|13490.56|13490.56|13490.56|13490.56|13490.56|13490.56|13490.56|13490.56|0
1646756650000|2022-03-08 16:24:10|13491.94|13491.94|13492.69|13492.69|13492.9|13492.9|13491.47|13491.47|0
1646756660000|2022-03-08 16:24:20|13494.25|13494.25|13495.69|13495.69|13495.69|13495.69|13494.25|13494.25|0
1646756670000|2022-03-08 16:24:30|13496.25|13496.25|13496.25|13496.25|13496.25|13496.25|13496.25|13496.25|0
1646756680000|2022-03-08 16:24:40|13494.81|13494.81|13493.62|13493.62|13494.81|13494.81|13493.62|13493.62|0
1646756690000|2022-03-08 16:24:50|13492.8|13492.8|13486.52|13486.52|13492.8|13492.8|13486.52|13486.52|0
1646756700000|2022-03-08 16:25:00|13487.34|13487.34|13493.12|13493.12|13493.12|13493.12|13487.34|13487.34|0
1646756710000|2022-03-08 16:25:10|13494.03|13494.03|13490.5|13490.5|13494.03|13494.03|13490.5|13490.5|0
1646756720000|2022-03-08 16:25:20|13489.09|13489.09|13488.68|13488.68|13489.29|13489.29|13488.18|13488.18|0
1646756730000|2022-03-08 16:25:30|13488.45|13488.45|13487.02|13487.02|13488.45|13488.45|13487.02|13487.02|0
1646756740000|2022-03-08 16:25:40|13486.82|13486.82|13487.38|13487.38|13487.38|13487.38|13486.82|13486.82|0
1646756750000|2022-03-08 16:25:50|13488.2|13488.2|13488.79|13488.79|13488.79|13488.79|13488.2|13488.2|0
1646756760000|2022-03-08 16:26:00|13486.96|13486.96|13486.96|13486.96|13486.96|13486.96|13486.96|13486.96|0
1646756770000|2022-03-08 16:26:10|13485.53|13485.53|13485.73|13485.73|13485.73|13485.73|13485.53|13485.53|0
1646756780000|2022-03-08 16:26:20|13485.13|13485.13|13481.85|13481.85|13485.13|13485.13|13481.85|13481.85|0
1646756790000|2022-03-08 16:26:30|13482.06|13482.06|13486.22|13486.22|13486.69|13486.69|13482.06|13482.06|0
1646756800000|2022-03-08 16:26:40|13485.77|13485.77|13485.77|13485.77|13485.77|13485.77|13485.77|13485.77|0
1646756810000|2022-03-08 16:26:50|13484.95|13484.95|13487.53|13487.53|13487.53|13487.53|13484.95|13484.95|0
1646756820000|2022-03-08 16:27:00|13487.75|13487.75|13487.07|13487.07|13488.83|13488.83|13487.07|13487.07|0
1646756830000|2022-03-08 16:27:10|13489.94|13489.94|13490.85|13490.85|13490.85|13490.85|13489.94|13489.94|0
1646756840000|2022-03-08 16:27:20|13491.76|13491.76|13489.93|13489.93|13491.76|13491.76|13489.93|13489.93|0
1646756850000|2022-03-08 16:27:30|13492.78|13492.78|13495.7|13495.7|13497.63|13497.63|13492.78|13492.78|0
1646756860000|2022-03-08 16:27:40|13494.76|13494.76|13489.12|13489.12|13494.76|13494.76|13487.53|13487.53|0
1646756870000|2022-03-08 16:27:50|13489.94|13489.94|13491.67|13491.67|13491.67|13491.67|13489.94|13489.94|0
1646756880000|2022-03-08 16:28:00|13494.54|13494.54|13497.71|13497.71|13497.71|13497.71|13493.11|13493.11|0
1646756890000|2022-03-08 16:28:10|13498.12|13498.12|13492.58|13492.58|13498.12|13498.12|13492.58|13492.58|0
1646756900000|2022-03-08 16:28:20|13493.17|13493.17|13490.37|13490.37|13493.17|13493.17|13490.37|13490.37|0
1646756910000|2022-03-08 16:28:30|13489.96|13489.96|13491.02|13491.02|13491.02|13491.02|13489.12|13489.12|0
1646756920000|2022-03-08 16:28:40|13489.61|13489.61|13485.92|13485.92|13489.61|13489.61|13483.47|13483.47|0
1646756930000|2022-03-08 16:28:50|13482.53|13482.53|13483.45|13483.45|13483.47|13483.47|13480.73|13480.73|0
1646756940000|2022-03-08 16:29:00|13483.25|13483.25|13469.9|13469.9|13484.17|13484.17|13469.43|13469.43|0
1646756950000|2022-03-08 16:29:10|13469.3|13469.3|13464.91|13464.91|13469.3|13469.3|13464.91|13464.91|0
1646756960000|2022-03-08 16:29:20|13466.46|13466.46|13474.09|13474.09|13477.11|13477.11|13466.46|13466.46|0
1646756970000|2022-03-08 16:29:30|13472.68|13472.68|13477.04|13477.04|13477.69|13477.69|13472.68|13472.68|0
1646756980000|2022-03-08 16:29:40|13474.69|13474.69|13471.32|13471.32|13477.04|13477.04|13469.94|13469.94|0
1646756990000|2022-03-08 16:29:50|13469.49|13469.49|13467.44|13467.44|13469.49|13469.49|13464.98|13464.98|0
1646813700000|2022-03-09 08:15:00|13756.82|13756.82|13741.17|13741.17|13756.82|13756.82|13741.04|13741.04|0
1646813710000|2022-03-09 08:15:10|13740.55|13740.55|13726.01|13726.01|13740.55|13740.55|13726.01|13726.01|0
1646813720000|2022-03-09 08:15:20|13718.79|13718.79|13696.01|13696.01|13719.25|13719.25|13691.68|13691.68|0
1646813730000|2022-03-09 08:15:30|13695.19|13695.19|13696.77|13696.77|13697.33|13697.33|13694.98|13694.98|0
1646813740000|2022-03-09 08:15:40|13695.86|13695.86|13698.6|13698.6|13698.6|13698.6|13694.82|13694.82|0
1646813750000|2022-03-09 08:15:50|13696.77|13696.77|13694.53|13694.53|13698.6|13698.6|13691.26|13691.26|0
1646813760000|2022-03-09 08:16:00|13695.45|13695.45|13693.77|13693.77|13695.45|13695.45|13693.77|13693.77|0
1646813770000|2022-03-09 08:16:10|13691.59|13691.59|13681.63|13681.63|13691.59|13691.59|13681.63|13681.63|0
1646813780000|2022-03-09 08:16:20|13673.03|13673.03|13667.33|13667.33|13673.03|13673.03|13667.33|13667.33|0
1646813790000|2022-03-09 08:16:30|13673.07|13673.07|13670.33|13670.33|13673.07|13673.07|13669.87|13669.87|0
1646813800000|2022-03-09 08:16:40|13669.51|13669.51|13669.42|13669.42|13672.8|13672.8|13666.17|13666.17|0
1646813810000|2022-03-09 08:16:50|13669.63|13669.63|13670.04|13670.04|13670.04|13670.04|13668.71|13668.71|0
1646813820000|2022-03-09 08:17:00|13670.5|13670.5|13668.47|13668.47|13670.5|13670.5|13666.84|13666.84|0
1646813830000|2022-03-09 08:17:10|13667.56|13667.56|13667.24|13667.24|13668.68|13668.68|13667.24|13667.24|0
1646813850000|2022-03-09 08:17:30|13666.78|13666.78|13659.33|13659.33|13666.78|13666.78|13659.33|13659.33|0
1646813860000|2022-03-09 08:17:40|13657.14|13657.14|13656.67|13656.67|13657.14|13657.14|13656.67|13656.67|0
1646813870000|2022-03-09 08:17:50|13655.04|13655.04|13651.55|13651.55|13655.86|13655.86|13651.55|13651.55|0
1646813880000|2022-03-09 08:18:00|13652.97|13652.97|13654.94|13654.94|13654.94|13654.94|13652.97|13652.97|0
1646813890000|2022-03-09 08:18:10|13655.73|13655.73|13680.5|13680.5|13680.5|13680.5|13655.73|13655.73|0
1646813900000|2022-03-09 08:18:20|13680.96|13680.96|13730.46|13730.46|13730.46|13730.46|13680.96|13680.96|0
1646813910000|2022-03-09 08:18:30|13728.57|13728.57|13730.31|13730.31|13730.31|13730.31|13725.41|13725.41|0
1646813920000|2022-03-09 08:18:40|13731.98|13731.98|13761.12|13761.12|13764.78|13764.78|13731.98|13731.98|0
1646813930000|2022-03-09 08:18:50|13760.21|13760.21|13768.49|13768.49|13768.49|13768.49|13760.21|13760.21|0
1646813940000|2022-03-09 08:19:00|13767.69|13767.69|13775.71|13775.71|13775.71|13775.71|13767.69|13767.69|0
1646813950000|2022-03-09 08:19:10|13777.14|13777.14|13769.32|13769.32|13777.14|13777.14|13769.31|13769.31|0
1646813960000|2022-03-09 08:19:20|13768.5|13768.5|13762.07|13762.07|13769.06|13769.06|13762.07|13762.07|0
1646813970000|2022-03-09 08:19:30|13763.48|13763.48|13769.32|13769.32|13769.52|13769.52|13763.48|13763.48|0
1646813980000|2022-03-09 08:19:40|13765.66|13765.66|13775.28|13775.28|13779.09|13779.09|13765.66|13765.66|0
1646813990000|2022-03-09 08:19:50|13776.1|13776.1|13779.91|13779.91|13781.67|13781.67|13776.1|13776.1|0
1646814000000|2022-03-09 08:20:00|13782.34|13782.34|13804.35|13804.35|13804.35|13804.35|13780.04|13780.04|0
1646814010000|2022-03-09 08:20:10|13805.78|13805.78|13814.2|13814.2|13814.2|13814.2|13805.78|13805.78|0
1646814020000|2022-03-09 08:20:20|13816.03|13816.03|13815.47|13815.47|13817.86|13817.86|13813.01|13813.01|0
1646814030000|2022-03-09 08:20:30|13815.67|13815.67|13829.2|13829.2|13829.67|13829.67|13815.67|13815.67|0
1646814040000|2022-03-09 08:20:40|13831.65|13831.65|13828.18|13828.18|13831.65|13831.65|13828.18|13828.18|0
1646814050000|2022-03-09 08:20:50|13829.12|13829.12|13833.3|13833.3|13833.3|13833.3|13829.12|13829.12|0
1646814060000|2022-03-09 08:21:00|13833.71|13833.71|13838.57|13838.57|13838.57|13838.57|13833.71|13833.71|0
1646814070000|2022-03-09 08:21:10|13838.1|13838.1|13828.21|13828.21|13838.1|13838.1|13828.21|13828.21|0
1646814080000|2022-03-09 08:21:20|13827.66|13827.66|13816.92|13816.92|13827.66|13827.66|13816.92|13816.92|0
1646814090000|2022-03-09 08:21:30|13818.36|13818.36|13818.36|13818.36|13818.36|13818.36|13818.36|13818.36|0
1646814100000|2022-03-09 08:21:40|13817.44|13817.44|13814.57|13814.57|13817.44|13817.44|13814.57|13814.57|0
1646814110000|2022-03-09 08:21:50|13817.02|13817.02|13812.17|13812.17|13817.02|13817.02|13811.96|13811.96|0
1646814120000|2022-03-09 08:22:00|13814|13814|13827.99|13827.99|13835.51|13835.51|13814|13814|0
1646814130000|2022-03-09 08:22:10|13827.05|13827.05|13821.73|13821.73|13827.05|13827.05|13815.26|13815.26|0
1646814140000|2022-03-09 08:22:20|13821.17|13821.17|13817.05|13817.05|13821.17|13821.17|13817.05|13817.05|0
1646814150000|2022-03-09 08:22:30|13817.87|13817.87|13808.29|13808.29|13817.87|13817.87|13808.29|13808.29|0
1646814160000|2022-03-09 08:22:40|13809.2|13809.2|13812.13|13812.13|13813.28|13813.28|13809.2|13809.2|0
1646814170000|2022-03-09 08:22:50|13813.04|13813.04|13806.54|13806.54|13813.84|13813.84|13806.14|13806.14|0
1646814180000|2022-03-09 08:23:00|13806.34|13806.34|13807.22|13807.22|13807.22|13807.22|13805.78|13805.78|0
1646814190000|2022-03-09 08:23:10|13805.43|13805.43|13813.03|13813.03|13813.03|13813.03|13805.43|13805.43|0
1646814200000|2022-03-09 08:23:20|13815.98|13815.98|13839.3|13839.3|13839.3|13839.3|13815.98|13815.98|0
1646814210000|2022-03-09 08:23:30|13842.95|13842.95|13847.98|13847.98|13847.98|13847.98|13842.95|13842.95|0
1646814220000|2022-03-09 08:23:40|13849.17|13849.17|13849.61|13849.61|13853.04|13853.04|13849.17|13849.17|0
1646814230000|2022-03-09 08:23:50|13846.74|13846.74|13830.49|13830.49|13846.74|13846.74|13829.1|13829.1|0
1646814240000|2022-03-09 08:24:00|13828.86|13828.86|13815.43|13815.43|13828.86|13828.86|13815.43|13815.43|0
1646814250000|2022-03-09 08:24:10|13815.02|13815.02|13819.61|13819.61|13820.52|13820.52|13815.02|13815.02|0
1646814260000|2022-03-09 08:24:20|13819.14|13819.14|13810.83|13810.83|13819.14|13819.14|13810.83|13810.83|0
1646814270000|2022-03-09 08:24:30|13809.42|13809.42|13805.75|13805.75|13809.42|13809.42|13805.75|13805.75|0
1646814280000|2022-03-09 08:24:40|13807.54|13807.54|13814.22|13814.22|13814.22|13814.22|13807.54|13807.54|0
1646814290000|2022-03-09 08:24:50|13813.3|13813.3|13814.11|13814.11|13814.11|13814.11|13813.1|13813.1|0
1646814300000|2022-03-09 08:25:00|13809.45|13809.45|13803.89|13803.89|13810.45|13810.45|13803.49|13803.49|0
1646814310000|2022-03-09 08:25:10|13801.66|13801.66|13791.51|13791.51|13801.66|13801.66|13791.51|13791.51|0
1646814320000|2022-03-09 08:25:20|13793.97|13793.97|13798.19|13798.19|13800.4|13800.4|13793.97|13793.97|0
1646814330000|2022-03-09 08:25:30|13794.55|13794.55|13799.61|13799.61|13799.61|13799.61|13786.78|13786.78|0
1646814340000|2022-03-09 08:25:40|13798.17|13798.17|13798.63|13798.63|13799.55|13799.55|13798.17|13798.17|0
1646814350000|2022-03-09 08:25:50|13801.43|13801.43|13797.72|13797.72|13804.25|13804.25|13797.72|13797.72|0
1646814360000|2022-03-09 08:26:00|13798.54|13798.54|13798.08|13798.08|13798.54|13798.54|13796.65|13796.65|0
1646814370000|2022-03-09 08:26:10|13799|13799|13799|13799|13799|13799|13798.08|13798.08|0
1646814380000|2022-03-09 08:26:20|13800.43|13800.43|13786.68|13786.68|13800.43|13800.43|13786.68|13786.68|0
1646814390000|2022-03-09 08:26:30|13786.09|13786.09|13794.3|13794.3|13794.3|13794.3|13786.09|13786.09|0
1646814400000|2022-03-09 08:26:40|13795.71|13795.71|13806.51|13806.51|13810.54|13810.54|13795.71|13795.71|0
1646814410000|2022-03-09 08:26:50|13803.64|13803.64|13804.59|13804.59|13804.59|13804.59|13803.64|13803.64|0
1646814420000|2022-03-09 08:27:00|13806.02|13806.02|13807.45|13807.45|13807.45|13807.45|13806.02|13806.02|0
1646814430000|2022-03-09 08:27:10|13805.82|13805.82|13810.05|13810.05|13810.05|13810.05|13805.82|13805.82|0
1646814440000|2022-03-09 08:27:20|13808.22|13808.22|13808.22|13808.22|13808.22|13808.22|13808.22|13808.22|0
1646814450000|2022-03-09 08:27:30|13810.83|13810.83|13818.91|13818.91|13818.91|13818.91|13810.83|13810.83|0
1646814460000|2022-03-09 08:27:40|13819.85|13819.85|13827.36|13827.36|13828.8|13828.8|13819.85|13819.85|0
1646814470000|2022-03-09 08:27:50|13827.82|13827.82|13822.34|13822.34|13827.82|13827.82|13821.43|13821.43|0
1646814480000|2022-03-09 08:28:00|13823.26|13823.26|13826.48|13826.48|13826.48|13826.48|13818.5|13818.5|0
1646814490000|2022-03-09 08:28:10|13825.65|13825.65|13825.65|13825.65|13825.65|13825.65|13825.65|13825.65|0
1646814500000|2022-03-09 08:28:20|13828.4|13828.4|13826.49|13826.49|13829.39|13829.39|13825.09|13825.09|0
1646814510000|2022-03-09 08:28:30|13825.58|13825.58|13826.03|13826.03|13826.03|13826.03|13825.58|13825.58|0
1646814520000|2022-03-09 08:28:40|13824.83|13824.83|13812.13|13812.13|13824.83|13824.83|13812.13|13812.13|0
1646814530000|2022-03-09 08:28:50|13810.94|13810.94|13810.68|13810.68|13810.94|13810.94|13810.12|13810.12|0
1646814540000|2022-03-09 08:29:00|13810.28|13810.28|13802.71|13802.71|13810.28|13810.28|13797.57|13797.57|0
1646814550000|2022-03-09 08:29:10|13805.16|13805.16|13808.43|13808.43|13808.43|13808.43|13805.16|13805.16|0
1646814560000|2022-03-09 08:29:20|13797.7|13797.7|13797.7|13797.7|13797.7|13797.7|13797.7|13797.7|0
1646814570000|2022-03-09 08:29:30|13796.11|13796.11|13794.78|13794.78|13796.11|13796.11|13794.78|13794.78|0
1646814580000|2022-03-09 08:29:40|13791.49|13791.49|13784.04|13784.04|13791.49|13791.49|13784.04|13784.04|0
1646814600000|2022-03-09 08:30:00|13784.63|13784.63|13790.93|13790.93|13790.93|13790.93|13784.63|13784.63|0
1646814610000|2022-03-09 08:30:10|13792.76|13792.76|13792.74|13792.74|13794.64|13794.64|13792.74|13792.74|0
1646814620000|2022-03-09 08:30:20|13793.55|13793.55|13801.04|13801.04|13801.04|13801.04|13792.7|13792.7|0
1646814630000|2022-03-09 08:30:30|13801.51|13801.51|13804.26|13804.26|13804.26|13804.26|13801.51|13801.51|0
1646814640000|2022-03-09 08:30:40|13803.79|13803.79|13830.04|13830.04|13830.04|13830.04|13803.79|13803.79|0
1646814650000|2022-03-09 08:30:50|13833.7|13833.7|13835.61|13835.61|13835.61|13835.61|13833.7|13833.7|0
1646814660000|2022-03-09 08:31:00|13833.97|13833.97|13830.12|13830.12|13833.97|13833.97|13824.5|13824.5|0
1646814670000|2022-03-09 08:31:10|13831.07|13831.07|13829.43|13829.43|13831.07|13831.07|13829.43|13829.43|0
1646814680000|2022-03-09 08:31:20|13831.26|13831.26|13830.44|13830.44|13831.26|13831.26|13830.44|13830.44|0
1646814690000|2022-03-09 08:31:30|13831.26|13831.26|13831.26|13831.26|13831.26|13831.26|13831.26|13831.26|0
1646814700000|2022-03-09 08:31:40|13831.73|13831.73|13831.73|13831.73|13831.73|13831.73|13831.73|13831.73|0
1646814710000|2022-03-09 08:31:50|13829.9|13829.9|13825.72|13825.72|13829.9|13829.9|13825.72|13825.72|0
1646814720000|2022-03-09 08:32:00|13825.13|13825.13|13824.72|13824.72|13825.13|13825.13|13822.38|13822.38|0
1646814730000|2022-03-09 08:32:10|13823.34|13823.34|13806.22|13806.22|13823.34|13823.34|13806.22|13806.22|0
1646814740000|2022-03-09 08:32:20|13803.77|13803.77|13805.61|13805.61|13806.53|13806.53|13803.77|13803.77|0
1646814750000|2022-03-09 08:32:30|13805.41|13805.41|13815.95|13815.95|13815.95|13815.95|13805.41|13805.41|0
1646814760000|2022-03-09 08:32:40|13818.69|13818.69|13835.13|13835.13|13835.13|13835.13|13818.69|13818.69|0
1646814770000|2022-03-09 08:32:50|13836.04|13836.04|13834.21|13834.21|13836.04|13836.04|13833.3|13833.3|0
1646814780000|2022-03-09 08:33:00|13832.38|13832.38|13830.95|13830.95|13832.38|13832.38|13830.95|13830.95|0
1646814790000|2022-03-09 08:33:10|13831.94|13831.94|13829.6|13829.6|13837.86|13837.86|13829.6|13829.6|0
1646814800000|2022-03-09 08:33:20|13829.37|13829.37|13838.65|13838.65|13838.65|13838.65|13825.83|13825.83|0
1646814810000|2022-03-09 08:33:30|13839.45|13839.45|13879.28|13879.28|13879.28|13879.28|13839.45|13839.45|0
1646814820000|2022-03-09 08:33:40|13880.4|13880.4|13888.94|13888.94|13888.94|13888.94|13880.4|13880.4|0
1646814830000|2022-03-09 08:33:50|13892.21|13892.21|13897.31|13897.31|13897.31|13897.31|13892.21|13892.21|0
1646814840000|2022-03-09 08:34:00|13895.87|13895.87|13886.41|13886.41|13895.87|13895.87|13886.41|13886.41|0
1646814850000|2022-03-09 08:34:10|13880.48|13880.48|13871.46|13871.46|13880.48|13880.48|13871.46|13871.46|0
1646814860000|2022-03-09 08:34:20|13869.27|13869.27|13868.27|13868.27|13869.27|13869.27|13868.27|13868.27|0
1646814870000|2022-03-09 08:34:30|13866.63|13866.63|13859.41|13859.41|13866.63|13866.63|13859.41|13859.41|0
1646814880000|2022-03-09 08:34:40|13860.33|13860.33|13854.39|13854.39|13861.24|13861.24|13854.39|13854.39|0
1646814890000|2022-03-09 08:34:50|13853.36|13853.36|13860.23|13860.23|13860.64|13860.64|13853.36|13853.36|0
1646814900000|2022-03-09 08:35:00|13864.11|13864.11|13864.11|13864.11|13864.11|13864.11|13864.11|13864.11|0
1646814910000|2022-03-09 08:35:10|13863.2|13863.2|13856.45|13856.45|13863.66|13863.66|13856.45|13856.45|0
1646814920000|2022-03-09 08:35:20|13867.05|13867.05|13867.26|13867.26|13867.26|13867.26|13867.05|13867.05|0
1646814930000|2022-03-09 08:35:30|13868.49|13868.49|13868.49|13868.49|13868.49|13868.49|13868.49|13868.49|0
1646814940000|2022-03-09 08:35:40|13868.69|13868.69|13870.58|13870.58|13870.58|13870.58|13868.69|13868.69|0
1646814950000|2022-03-09 08:35:50|13868.59|13868.59|13878.48|13878.48|13878.48|13878.48|13868.59|13868.59|0
1646814960000|2022-03-09 08:36:00|13877.56|13877.56|13877.56|13877.56|13877.56|13877.56|13877.56|13877.56|0
1646814970000|2022-03-09 08:36:10|13877.15|13877.15|13882.46|13882.46|13882.46|13882.46|13876.74|13876.74|0
1646815000000|2022-03-09 08:36:40|13877.09|13877.09|13861.28|13861.28|13877.09|13877.09|13861.28|13861.28|0
1646815010000|2022-03-09 08:36:50|13864.36|13864.36|13870.41|13870.41|13870.87|13870.87|13864.36|13864.36|0
1646815020000|2022-03-09 08:37:00|13868.77|13868.77|13872.13|13872.13|13872.13|13872.13|13868.77|13868.77|0
1646815030000|2022-03-09 08:37:10|13871.21|13871.21|13860.65|13860.65|13871.42|13871.42|13860.65|13860.65|0
1646815040000|2022-03-09 08:37:20|13860.45|13860.45|13856.46|13856.46|13860.45|13860.45|13856.46|13856.46|0
1646815050000|2022-03-09 08:37:30|13854.83|13854.83|13854.83|13854.83|13854.83|13854.83|13854.83|13854.83|0
1646815070000|2022-03-09 08:37:50|13855.84|13855.84|13863.37|13863.37|13864.19|13864.19|13855.84|13855.84|0
1646815080000|2022-03-09 08:38:00|13862.45|13862.45|13862.45|13862.45|13862.45|13862.45|13862.45|13862.45|0
1646815090000|2022-03-09 08:38:10|13861.64|13861.64|13857.83|13857.83|13861.64|13861.64|13857.83|13857.83|0
1646815110000|2022-03-09 08:38:30|13859.78|13859.78|13869.72|13869.72|13869.72|13869.72|13859.78|13859.78|0
1646815120000|2022-03-09 08:38:40|13870.63|13870.63|13870.63|13870.63|13870.63|13870.63|13870.63|13870.63|0
1646815130000|2022-03-09 08:38:50|13867.89|13867.89|13869.72|13869.72|13869.72|13869.72|13867.89|13867.89|0
1646815140000|2022-03-09 08:39:00|13868.81|13868.81|13869|13869|13869|13869|13868.81|13868.81|0
1646815150000|2022-03-09 08:39:10|13869.92|13869.92|13875.38|13875.38|13877.27|13877.27|13869.92|13869.92|0
1646815160000|2022-03-09 08:39:20|13877.26|13877.26|13879.41|13879.41|13879.41|13879.41|13877.26|13877.26|0
1646815170000|2022-03-09 08:39:30|13877.55|13877.55|13876.18|13876.18|13877.55|13877.55|13876.18|13876.18|0
1646815180000|2022-03-09 08:39:40|13875.24|13875.24|13876.18|13876.18|13876.18|13876.18|13875.24|13875.24|0
1646815190000|2022-03-09 08:39:50|13875.36|13875.36|13843.67|13843.67|13875.36|13875.36|13843.67|13843.67|0
1646815200000|2022-03-09 08:40:00|13842.67|13842.67|13830.01|13830.01|13842.67|13842.67|13829.07|13829.07|0
1646815210000|2022-03-09 08:40:10|13830.22|13830.22|13836.56|13836.56|13836.56|13836.56|13830.22|13830.22|0
1646815220000|2022-03-09 08:40:20|13835.13|13835.13|13832.56|13832.56|13835.13|13835.13|13832.56|13832.56|0
1646815240000|2022-03-09 08:40:40|13830.11|13830.11|13816.31|13816.31|13830.11|13830.11|13816.31|13816.31|0
1646815250000|2022-03-09 08:40:50|13815.83|13815.83|13815.83|13815.83|13815.83|13815.83|13815.83|13815.83|0
1646815260000|2022-03-09 08:41:00|13815.36|13815.36|13815.36|13815.36|13815.36|13815.36|13815.36|13815.36|0
1646815270000|2022-03-09 08:41:10|13819.52|13819.52|13814.88|13814.88|13819.52|13819.52|13814.88|13814.88|0
1646815300000|2022-03-09 08:41:40|13815.8|13815.8|13815.8|13815.8|13815.8|13815.8|13815.8|13815.8|0
1646815320000|2022-03-09 08:42:00|13815.59|13815.59|13812.8|13812.8|13815.59|13815.59|13812.8|13812.8|0
1646815340000|2022-03-09 08:42:20|13813.72|13813.72|13829.01|13829.01|13829.01|13829.01|13813.72|13813.72|0
1646815370000|2022-03-09 08:42:50|13827.19|13827.19|13827.79|13827.79|13828.61|13828.61|13826.16|13826.16|0
1646815380000|2022-03-09 08:43:00|13827.38|13827.38|13831.68|13831.68|13831.68|13831.68|13827.38|13827.38|0
1646815390000|2022-03-09 08:43:10|13832.6|13832.6|13831.58|13831.58|13832.6|13832.6|13831.58|13831.58|0
1646815400000|2022-03-09 08:43:20|13833.21|13833.21|13833.21|13833.21|13833.21|13833.21|13833.21|13833.21|0
1646815410000|2022-03-09 08:43:30|13834.15|13834.15|13832.27|13832.27|13834.15|13834.15|13832.27|13832.27|0
1646815420000|2022-03-09 08:43:40|13831.8|13831.8|13836.47|13836.47|13836.68|13836.68|13831.8|13831.8|0
1646815430000|2022-03-09 08:43:50|13835.65|13835.65|13836.88|13836.88|13838.52|13838.52|13835.65|13835.65|0
1646815440000|2022-03-09 08:44:00|13838.71|13838.71|13841.26|13841.26|13841.72|13841.72|13836.88|13836.88|0
1646815450000|2022-03-09 08:44:10|13840.47|13840.47|13832.22|13832.22|13840.47|13840.47|13832.22|13832.22|0
1646815460000|2022-03-09 08:44:20|13832.69|13832.69|13832.69|13832.69|13832.69|13832.69|13832.69|13832.69|0
1646815480000|2022-03-09 08:44:40|13833.16|13833.16|13837.51|13837.51|13837.51|13837.51|13833.16|13833.16|0
1646815490000|2022-03-09 08:44:50|13836.6|13836.6|13834.36|13834.36|13836.6|13836.6|13834.36|13834.36|0
1646815500000|2022-03-09 08:45:00|13833.41|13833.41|13829.98|13829.98|13833.41|13833.41|13828.67|13828.67|0
1646815520000|2022-03-09 08:45:20|13829.07|13829.07|13836.64|13836.64|13836.64|13836.64|13829.07|13829.07|0
1646815530000|2022-03-09 08:45:30|13833.04|13833.04|13833.04|13833.04|13833.04|13833.04|13833.04|13833.04|0
1646815540000|2022-03-09 08:45:40|13832.22|13832.22|13817.08|13817.08|13832.22|13832.22|13817.08|13817.08|0
1646815550000|2022-03-09 08:45:50|13814.34|13814.34|13813.88|13813.88|13814.34|13814.34|13813.88|13813.88|0
1646815560000|2022-03-09 08:46:00|13813.42|13813.42|13813.42|13813.42|13813.42|13813.42|13813.42|13813.42|0
1646815570000|2022-03-09 08:46:10|13811.07|13811.07|13797.45|13797.45|13811.07|13811.07|13796.64|13796.64|0
1646815580000|2022-03-09 08:46:20|13797.01|13797.01|13791.27|13791.27|13797.01|13797.01|13791.27|13791.27|0
1646815590000|2022-03-09 08:46:30|13795.57|13795.57|13792.7|13792.7|13795.57|13795.57|13792.7|13792.7|0
1646815610000|2022-03-09 08:46:50|13791.29|13791.29|13790.67|13790.67|13794.08|13794.08|13790.67|13790.67|0
1646815630000|2022-03-09 08:47:10|13791.07|13791.07|13791.07|13791.07|13791.07|13791.07|13791.07|13791.07|0
1646815640000|2022-03-09 08:47:20|13793.94|13793.94|13805.57|13805.57|13807.2|13807.2|13793.94|13793.94|0
1646815650000|2022-03-09 08:47:30|13803.74|13803.74|13801.49|13801.49|13803.74|13803.74|13801.49|13801.49|0
1646815660000|2022-03-09 08:47:40|13801.04|13801.04|13801.59|13801.59|13801.59|13801.59|13801.04|13801.04|0
1646815670000|2022-03-09 08:47:50|13798.89|13798.89|13798.89|13798.89|13798.89|13798.89|13798.89|13798.89|0
1646815680000|2022-03-09 08:48:00|13797.98|13797.98|13797.03|13797.03|13797.98|13797.98|13797.03|13797.03|0
1646815690000|2022-03-09 08:48:10|13801.21|13801.21|13820.75|13820.75|13820.99|13820.99|13801.21|13801.21|0
1646815700000|2022-03-09 08:48:20|13820.85|13820.85|13821.63|13821.63|13821.63|13821.63|13820.04|13820.04|0
1646815710000|2022-03-09 08:48:30|13822.02|13822.02|13828.91|13828.91|13828.91|13828.91|13822.02|13822.02|0
1646815720000|2022-03-09 08:48:40|13828.1|13828.1|13827.28|13827.28|13829.73|13829.73|13826.36|13826.36|0
1646815730000|2022-03-09 08:48:50|13827.84|13827.84|13825.38|13825.38|13827.84|13827.84|13825.38|13825.38|0
1646815750000|2022-03-09 08:49:10|13820.54|13820.54|13810.55|13810.55|13820.54|13820.54|13810.55|13810.55|0
1646815770000|2022-03-09 08:49:30|13811.46|13811.46|13818.17|13818.17|13818.17|13818.17|13811.46|13811.46|0
1646815780000|2022-03-09 08:49:40|13822.26|13822.26|13821.44|13821.44|13822.26|13822.26|13821.44|13821.44|0
1646815800000|2022-03-09 08:50:00|13820.19|13820.19|13817.32|13817.32|13820.19|13820.19|13817.32|13817.32|0
1646815810000|2022-03-09 08:50:10|13815.49|13815.49|13815.49|13815.49|13815.49|13815.49|13815.49|13815.49|0
1646815820000|2022-03-09 08:50:20|13816.41|13816.41|13818.2|13818.2|13818.2|13818.2|13816.41|13816.41|0
1646815830000|2022-03-09 08:50:30|13819.14|13819.14|13820.73|13820.73|13820.73|13820.73|13816.69|13816.69|0
1646815840000|2022-03-09 08:50:40|13822.37|13822.37|13831.08|13831.08|13831.08|13831.08|13822.37|13822.37|0
1646815860000|2022-03-09 08:51:00|13838.25|13838.25|13845.06|13845.06|13845.97|13845.97|13838.25|13838.25|0
1646815870000|2022-03-09 08:51:10|13843.42|13843.42|13836.36|13836.36|13843.63|13843.63|13836.36|13836.36|0
1646815880000|2022-03-09 08:51:20|13837.18|13837.18|13832.84|13832.84|13837.18|13837.18|13832.84|13832.84|0
1646815890000|2022-03-09 08:51:30|13830.96|13830.96|13811.84|13811.84|13830.96|13830.96|13811.84|13811.84|0
1646815900000|2022-03-09 08:51:40|13812.76|13812.76|13815.33|13815.33|13815.8|13815.8|13812.76|13812.76|0
1646815920000|2022-03-09 08:52:00|13816.77|13816.77|13816.77|13816.77|13816.77|13816.77|13816.77|13816.77|0
1646815950000|2022-03-09 08:52:30|13818.6|13818.6|13819.41|13819.41|13819.41|13819.41|13818.6|13818.6|0
1646815970000|2022-03-09 08:52:50|13820.53|13820.53|13820.53|13820.53|13820.53|13820.53|13820.53|13820.53|0
1646815980000|2022-03-09 08:53:00|13826.27|13826.27|13829.32|13829.32|13829.32|13829.32|13826.27|13826.27|0
1646816000000|2022-03-09 08:53:20|13827.88|13827.88|13821.15|13821.15|13827.88|13827.88|13821.15|13821.15|0
1646816020000|2022-03-09 08:53:40|13820.23|13820.23|13820.23|13820.23|13820.23|13820.23|13820.23|13820.23|0
1646816040000|2022-03-09 08:54:00|13821.15|13821.15|13819.73|13819.73|13821.15|13821.15|13819.53|13819.53|0
1646816050000|2022-03-09 08:54:10|13821.56|13821.56|13821.56|13821.56|13821.56|13821.56|13821.56|13821.56|0
1646816060000|2022-03-09 08:54:20|13823|13823|13819.34|13819.34|13823|13823|13819.34|13819.34|0
1646816070000|2022-03-09 08:54:30|13823|13823|13823|13823|13823|13823|13823|13823|0
1646816080000|2022-03-09 08:54:40|13825.35|13825.35|13825.35|13825.35|13825.35|13825.35|13825.35|13825.35|0
1646816090000|2022-03-09 08:54:50|13822.48|13822.48|13823.34|13823.34|13823.34|13823.34|13822.07|13822.07|0
1646816100000|2022-03-09 08:55:00|13819.68|13819.68|13822.42|13822.42|13822.42|13822.42|13819.68|13819.68|0
1646816110000|2022-03-09 08:55:10|13822.2|13822.2|13817.63|13817.63|13822.2|13822.2|13817.63|13817.63|0
1646816120000|2022-03-09 08:55:20|13817.42|13817.42|13812.93|13812.93|13817.42|13817.42|13812.93|13812.93|0
1646816130000|2022-03-09 08:55:30|13811.99|13811.99|13800.11|13800.11|13811.99|13811.99|13800.11|13800.11|0
1646816140000|2022-03-09 08:55:40|13799.17|13799.17|13798.62|13798.62|13799.54|13799.54|13798.62|13798.62|0
1646816150000|2022-03-09 08:55:50|13800.26|13800.26|13807.7|13807.7|13807.7|13807.7|13800.26|13800.26|0
1646816160000|2022-03-09 08:56:00|13804.83|13804.83|13806.71|13806.71|13806.71|13806.71|13804.83|13804.83|0
1646816180000|2022-03-09 08:56:20|13807.83|13807.83|13814.76|13814.76|13814.76|13814.76|13807.83|13807.83|0
1646816200000|2022-03-09 08:56:40|13814.34|13814.34|13814.73|13814.73|13815.14|13815.14|13813.73|13813.73|0
1646816210000|2022-03-09 08:56:50|13813.54|13813.54|13806.99|13806.99|13813.54|13813.54|13806.99|13806.99|0
1646816220000|2022-03-09 08:57:00|13802.69|13802.69|13801.67|13801.67|13802.69|13802.69|13800.85|13800.85|0
1646816230000|2022-03-09 08:57:10|13802.49|13802.49|13802.49|13802.49|13802.49|13802.49|13802.49|13802.49|0
1646816250000|2022-03-09 08:57:30|13801.69|13801.69|13801.69|13801.69|13801.69|13801.69|13801.69|13801.69|0
1646816260000|2022-03-09 08:57:40|13802.31|13802.31|13802.31|13802.31|13802.31|13802.31|13802.31|13802.31|0
1646816270000|2022-03-09 08:57:50|13799.48|13799.48|13793.59|13793.59|13799.48|13799.48|13793.59|13793.59|0
1646816280000|2022-03-09 08:58:00|13793.82|13793.82|13794.29|13794.29|13794.29|13794.29|13793.37|13793.37|0
1646816290000|2022-03-09 08:58:10|13795.2|13795.2|13788.25|13788.25|13795.2|13795.2|13788.03|13788.03|0
1646816300000|2022-03-09 08:58:20|13784.07|13784.07|13783.63|13783.63|13784.37|13784.37|13780.06|13780.06|0
1646816310000|2022-03-09 08:58:30|13784.45|13784.45|13784.67|13784.67|13784.67|13784.67|13784.45|13784.45|0
1646816330000|2022-03-09 08:58:50|13786.31|13786.31|13789.59|13789.59|13789.79|13789.79|13784.67|13784.67|0
1646816340000|2022-03-09 08:59:00|13790.03|13790.03|13790.03|13790.03|13790.03|13790.03|13790.03|13790.03|0
1646816350000|2022-03-09 08:59:10|13782.22|13782.22|13785.05|13785.05|13785.05|13785.05|13782.22|13782.22|0
1646816360000|2022-03-09 08:59:20|13786.72|13786.72|13786.28|13786.28|13790.59|13790.59|13786.28|13786.28|0
1646816370000|2022-03-09 08:59:30|13783.98|13783.98|13783.16|13783.16|13783.98|13783.98|13783.16|13783.16|0
1646816390000|2022-03-09 08:59:50|13782.35|13782.35|13777.33|13777.33|13782.35|13782.35|13772.82|13772.82|0
1646816400000|2022-03-09 09:00:00|13776.58|13776.58|13777.29|13777.29|13778.41|13778.41|13776.58|13776.58|0
1646816410000|2022-03-09 09:00:10|13777.5|13777.5|13782.65|13782.65|13783.25|13783.25|13777.5|13777.5|0
1646816420000|2022-03-09 09:00:20|13784.5|13784.5|13784.5|13784.5|13784.5|13784.5|13784.5|13784.5|0
1646816430000|2022-03-09 09:00:30|13787.29|13787.29|13787.29|13787.29|13787.29|13787.29|13787.29|13787.29|0
1646816440000|2022-03-09 09:00:40|13788.21|13788.21|13788.21|13788.21|13788.21|13788.21|13788.21|13788.21|0
1646816460000|2022-03-09 09:01:00|13789.64|13789.64|13801.67|13801.67|13802.59|13802.59|13789.64|13789.64|0
1646816470000|2022-03-09 09:01:10|13803.31|13803.31|13804.72|13804.72|13804.72|13804.72|13803.31|13803.31|0
1646816480000|2022-03-09 09:01:20|13803.9|13803.9|13803.9|13803.9|13803.9|13803.9|13803.9|13803.9|0
1646816500000|2022-03-09 09:01:40|13803.5|13803.5|13801.71|13801.71|13804.41|13804.41|13801.71|13801.71|0
1646816520000|2022-03-09 09:02:00|13803.34|13803.34|13803.34|13803.34|13803.34|13803.34|13803.34|13803.34|0
1646816530000|2022-03-09 09:02:10|13804.78|13804.78|13808.98|13808.98|13808.98|13808.98|13804.78|13804.78|0
1646816540000|2022-03-09 09:02:20|13808.17|13808.17|13807.25|13807.25|13808.17|13808.17|13807.25|13807.25|0
1646816560000|2022-03-09 09:02:40|13804.11|13804.11|13804.11|13804.11|13804.11|13804.11|13804.11|13804.11|0
1646816570000|2022-03-09 09:02:50|13803.9|13803.9|13803.9|13803.9|13803.9|13803.9|13803.9|13803.9|0
1646816580000|2022-03-09 09:03:00|13804.72|13804.72|13804.72|13804.72|13804.72|13804.72|13804.72|13804.72|0
1646816620000|2022-03-09 09:03:40|13804.26|13804.26|13805.64|13805.64|13806.05|13806.05|13804.26|13804.26|0
1646816640000|2022-03-09 09:04:00|13808.91|13808.91|13810.08|13810.08|13810.9|13810.9|13808.91|13808.91|0
1646816650000|2022-03-09 09:04:10|13809.26|13809.26|13809.26|13809.26|13809.26|13809.26|13809.26|13809.26|0
1646816670000|2022-03-09 09:04:30|13810.7|13810.7|13815.67|13815.67|13815.67|13815.67|13810.7|13810.7|0
1646816680000|2022-03-09 09:04:40|13813.22|13813.22|13813.22|13813.22|13813.22|13813.22|13813.22|13813.22|0
1646816700000|2022-03-09 09:05:00|13816.87|13816.87|13795.93|13795.93|13818.16|13818.16|13795.01|13795.01|0
1646816710000|2022-03-09 09:05:10|13795.01|13795.01|13795.01|13795.01|13795.01|13795.01|13795.01|13795.01|0
1646816730000|2022-03-09 09:05:30|13796.4|13796.4|13794.89|13794.89|13796.4|13796.4|13794.89|13794.89|0
1646816750000|2022-03-09 09:05:50|13790.58|13790.58|13788.13|13788.13|13790.58|13790.58|13788.13|13788.13|0
1646816800000|2022-03-09 09:06:40|13785.26|13785.26|13786|13786|13786|13786|13785.06|13785.06|0
1646816820000|2022-03-09 09:07:00|13791.92|13791.92|13793.29|13793.29|13793.29|13793.29|13791.92|13791.92|0
1646816830000|2022-03-09 09:07:10|13794.96|13794.96|13795.69|13795.69|13795.69|13795.69|13793.85|13793.85|0
1646816850000|2022-03-09 09:07:30|13795.14|13795.14|13791.86|13791.86|13795.14|13795.14|13791.86|13791.86|0
1646816860000|2022-03-09 09:07:40|13791.04|13791.04|13791.86|13791.86|13791.86|13791.86|13791.04|13791.04|0
1646816870000|2022-03-09 09:07:50|13791.46|13791.46|13788.91|13788.91|13791.46|13791.46|13788.91|13788.91|0
1646816880000|2022-03-09 09:08:00|13788|13788|13786.56|13786.56|13788|13788|13786.56|13786.56|0
1646816890000|2022-03-09 09:08:10|13781.27|13781.27|13780.81|13780.81|13781.27|13781.27|13780.81|13780.81|0
1646816900000|2022-03-09 09:08:20|13779.9|13779.9|13769.9|13769.9|13779.9|13779.9|13769.9|13769.9|0
1646816910000|2022-03-09 09:08:30|13765.6|13765.6|13765.6|13765.6|13765.6|13765.6|13765.6|13765.6|0
1646816920000|2022-03-09 09:08:40|13763.14|13763.14|13757.82|13757.82|13763.14|13763.14|13756.38|13756.38|0
1646816930000|2022-03-09 09:08:50|13762.52|13762.52|13760.47|13760.47|13762.52|13762.52|13760.47|13760.47|0
1646816940000|2022-03-09 09:09:00|13759.03|13759.03|13754.57|13754.57|13759.03|13759.03|13754.57|13754.57|0
1646816950000|2022-03-09 09:09:10|13753.63|13753.63|13752.4|13752.4|13753.63|13753.63|13752.4|13752.4|0
1646816970000|2022-03-09 09:09:30|13753.31|13753.31|13753.73|13753.73|13753.73|13753.73|13753.31|13753.31|0
1646816980000|2022-03-09 09:09:40|13753.93|13753.93|13753.93|13753.93|13753.93|13753.93|13753.93|13753.93|0
1646816990000|2022-03-09 09:09:50|13755.34|13755.34|13757.18|13757.18|13757.18|13757.18|13755.34|13755.34|0
1646817000000|2022-03-09 09:10:00|13758.6|13758.6|13758.6|13758.6|13758.6|13758.6|13758.6|13758.6|0
1646817010000|2022-03-09 09:10:10|13760.09|13760.09|13764.16|13764.16|13764.16|13764.16|13760.09|13760.09|0
1646817020000|2022-03-09 09:10:20|13764.62|13764.62|13764.83|13764.83|13764.83|13764.83|13764.62|13764.62|0
1646817030000|2022-03-09 09:10:30|13764.62|13764.62|13768.71|13768.71|13769.53|13769.53|13764.62|13764.62|0
1646817040000|2022-03-09 09:10:40|13770.35|13770.35|13770.35|13770.35|13770.35|13770.35|13770.35|13770.35|0
1646817060000|2022-03-09 09:11:00|13771.99|13771.99|13773.42|13773.42|13773.42|13773.42|13771.99|13771.99|0
1646817070000|2022-03-09 09:11:10|13777.08|13777.08|13780.06|13780.06|13780.06|13780.06|13777.08|13777.08|0
1646817090000|2022-03-09 09:11:30|13778.23|13778.23|13780.24|13780.24|13780.24|13780.24|13778.23|13778.23|0
1646817110000|2022-03-09 09:11:50|13779.32|13779.32|13770.04|13770.04|13779.32|13779.32|13770.04|13770.04|0
1646817120000|2022-03-09 09:12:00|13768.85|13768.85|13757.21|13757.21|13768.85|13768.85|13757.21|13757.21|0
1646817130000|2022-03-09 09:12:10|13759.04|13759.04|13757.86|13757.86|13759.04|13759.04|13757.47|13757.47|0
1646817140000|2022-03-09 09:12:20|13755.28|13755.28|13744.04|13744.04|13755.28|13755.28|13744.04|13744.04|0
1646817150000|2022-03-09 09:12:30|13743.49|13743.49|13741.18|13741.18|13745.08|13745.08|13741.18|13741.18|0
1646817160000|2022-03-09 09:12:40|13738.79|13738.79|13739.79|13739.79|13739.79|13739.79|13738.79|13738.79|0
1646817170000|2022-03-09 09:12:50|13744.83|13744.83|13749.13|13749.13|13749.13|13749.13|13744.83|13744.83|0
1646817180000|2022-03-09 09:13:00|13749.33|13749.33|13749.33|13749.33|13749.33|13749.33|13749.33|13749.33|0
1646817200000|2022-03-09 09:13:20|13746.88|13746.88|13746.88|13746.88|13746.88|13746.88|13746.88|13746.88|0
1646817210000|2022-03-09 09:13:30|13746.06|13746.06|13746.06|13746.06|13746.06|13746.06|13746.06|13746.06|0
1646817220000|2022-03-09 09:13:40|13749.09|13749.09|13749.09|13749.09|13749.09|13749.09|13749.09|13749.09|0
1646817230000|2022-03-09 09:13:50|13749.91|13749.91|13751.54|13751.54|13751.54|13751.54|13749.91|13749.91|0
1646817240000|2022-03-09 09:14:00|13754.29|13754.29|13756.11|13756.11|13756.11|13756.11|13754.29|13754.29|0
1646817260000|2022-03-09 09:14:20|13753.25|13753.25|13768.53|13768.53|13768.53|13768.53|13753.25|13753.25|0
1646817270000|2022-03-09 09:14:30|13769.44|13769.44|13780.69|13780.69|13782.12|13782.12|13769.44|13769.44|0
1646817280000|2022-03-09 09:14:40|13780.89|13780.89|13788.8|13788.8|13789.02|13789.02|13780.89|13780.89|0
1646817290000|2022-03-09 09:14:50|13789.24|13789.24|13797.71|13797.71|13797.71|13797.71|13789.24|13789.24|0
1646817300000|2022-03-09 09:15:00|13800.58|13800.58|13800.05|13800.05|13804.81|13804.81|13792.44|13792.44|0
1646817310000|2022-03-09 09:15:10|13804.14|13804.14|13806.39|13806.39|13806.39|13806.39|13804.14|13804.14|0
1646817320000|2022-03-09 09:15:20|13807.75|13807.75|13815.14|13815.14|13815.59|13815.59|13807.75|13807.75|0
1646817330000|2022-03-09 09:15:30|13814.22|13814.22|13813.3|13813.3|13814.22|13814.22|13810.56|13810.56|0
1646817340000|2022-03-09 09:15:40|13810.56|13810.56|13819.95|13819.95|13819.95|13819.95|13810.56|13810.56|0
1646817350000|2022-03-09 09:15:50|13825.95|13825.95|13845.47|13845.47|13845.47|13845.47|13825.95|13825.95|0
1646817360000|2022-03-09 09:16:00|13843.86|13843.86|13838.77|13838.77|13843.86|13843.86|13837.85|13837.85|0
1646817370000|2022-03-09 09:16:10|13839.68|13839.68|13839.68|13839.68|13839.68|13839.68|13839.68|13839.68|0
1646817390000|2022-03-09 09:16:30|13840.62|13840.62|13840.62|13840.62|13842.46|13842.46|13840.62|13840.62|0
1646817400000|2022-03-09 09:16:40|13839.81|13839.81|13839.81|13839.81|13839.81|13839.81|13839.81|13839.81|0
1646817410000|2022-03-09 09:16:50|13838.13|13838.13|13838.13|13838.13|13838.13|13838.13|13838.13|13838.13|0
1646817420000|2022-03-09 09:17:00|13834.54|13834.54|13834.54|13834.54|13834.54|13834.54|13834.54|13834.54|0
1646817430000|2022-03-09 09:17:10|13833.73|13833.73|13823.71|13823.71|13833.73|13833.73|13816.67|13816.67|0
1646817440000|2022-03-09 09:17:20|13824.33|13824.33|13824.33|13824.33|13824.33|13824.33|13824.33|13824.33|0
1646817450000|2022-03-09 09:17:30|13825.15|13825.15|13825.6|13825.6|13825.6|13825.6|13825.15|13825.15|0
1646817460000|2022-03-09 09:17:40|13828.35|13828.35|13829.54|13829.54|13829.54|13829.54|13828.35|13828.35|0
1646817480000|2022-03-09 09:18:00|13832.41|13832.41|13836.1|13836.1|13836.1|13836.1|13832.41|13832.41|0
1646817490000|2022-03-09 09:18:10|13836.91|13836.91|13838.64|13838.64|13838.64|13838.64|13834.01|13834.01|0
1646817500000|2022-03-09 09:18:20|13837.82|13837.82|13839.76|13839.76|13839.76|13839.76|13835.57|13835.57|0
1646817510000|2022-03-09 09:18:30|13840.58|13840.58|13834.46|13834.46|13840.58|13840.58|13834.46|13834.46|0
1646817520000|2022-03-09 09:18:40|13835.38|13835.38|13832.54|13832.54|13835.38|13835.38|13832.54|13832.54|0
1646817530000|2022-03-09 09:18:50|13825.2|13825.2|13822.46|13822.46|13825.2|13825.2|13822.46|13822.46|0
1646817540000|2022-03-09 09:19:00|13824.09|13824.09|13834.24|13834.24|13835.65|13835.65|13823.68|13823.68|0
1646817550000|2022-03-09 09:19:10|13835.87|13835.87|13834.24|13834.24|13835.87|13835.87|13834.24|13834.24|0
1646817560000|2022-03-09 09:19:20|13832.6|13832.6|13833.52|13833.52|13833.52|13833.52|13832.6|13832.6|0
1646817570000|2022-03-09 09:19:30|13832.6|13832.6|13832.81|13832.81|13832.81|13832.81|13832.6|13832.6|0
1646817580000|2022-03-09 09:19:40|13829.94|13829.94|13829.57|13829.57|13829.94|13829.94|13828.31|13828.31|0
1646817590000|2022-03-09 09:19:50|13829.16|13829.16|13828.36|13828.36|13829.16|13829.16|13828.36|13828.36|0
1646817600000|2022-03-09 09:20:00|13832.87|13832.87|13833.69|13833.69|13833.69|13833.69|13832.87|13832.87|0
1646817610000|2022-03-09 09:20:10|13832.05|13832.05|13834.51|13834.51|13834.51|13834.51|13832.05|13832.05|0
1646817620000|2022-03-09 09:20:20|13831.64|13831.64|13830.2|13830.2|13831.64|13831.64|13830.2|13830.2|0
1646817630000|2022-03-09 09:20:30|13830.6|13830.6|13829.36|13829.36|13830.6|13830.6|13828.97|13828.97|0
1646817650000|2022-03-09 09:20:50|13829.82|13829.82|13829.82|13829.82|13829.82|13829.82|13829.82|13829.82|0
1646817660000|2022-03-09 09:21:00|13829|13829|13814.3|13814.3|13829|13829|13814.3|13814.3|0
1646817680000|2022-03-09 09:21:20|13815.74|13815.74|13813.91|13813.91|13815.74|13815.74|13813.91|13813.91|0
1646817690000|2022-03-09 09:21:30|13811.04|13811.04|13809.61|13809.61|13811.04|13811.04|13809.61|13809.61|0
1646817700000|2022-03-09 09:21:40|13808.19|13808.19|13808.19|13808.19|13808.19|13808.19|13808.19|13808.19|0
1646817710000|2022-03-09 09:21:50|13807.38|13807.38|13807.38|13807.38|13807.38|13807.38|13807.38|13807.38|0
1646817720000|2022-03-09 09:22:00|13809.01|13809.01|13805.62|13805.62|13810.64|13810.64|13805.62|13805.62|0
1646817730000|2022-03-09 09:22:10|13808.48|13808.48|13807.27|13807.27|13808.48|13808.48|13807.27|13807.27|0
1646817740000|2022-03-09 09:22:20|13813.91|13813.91|13813.71|13813.71|13813.91|13813.91|13811.04|13811.04|0
1646817760000|2022-03-09 09:22:40|13814.62|13814.62|13817.42|13817.42|13817.42|13817.42|13814.62|13814.62|0
1646817770000|2022-03-09 09:22:50|13817.21|13817.21|13819|13819|13819|13819|13817.21|13817.21|0
1646817780000|2022-03-09 09:23:00|13817.88|13817.88|13817.03|13817.03|13817.88|13817.88|13816.37|13816.37|0
1646817790000|2022-03-09 09:23:10|13817.49|13817.49|13817.51|13817.51|13817.51|13817.51|13816.57|13816.57|0
1646817800000|2022-03-09 09:23:20|13829.41|13829.41|13835.63|13835.63|13835.63|13835.63|13829.41|13829.41|0
1646817810000|2022-03-09 09:23:30|13836.09|13836.09|13850.49|13850.49|13850.49|13850.49|13836.09|13836.09|0
1646817820000|2022-03-09 09:23:40|13850.95|13850.95|13855.52|13855.52|13855.52|13855.52|13850.49|13850.49|0
1646817830000|2022-03-09 09:23:50|13855.98|13855.98|13860.28|13860.28|13860.28|13860.28|13855.98|13855.98|0
1646817840000|2022-03-09 09:24:00|13859.46|13859.46|13859.01|13859.01|13859.46|13859.46|13859.01|13859.01|0
1646817850000|2022-03-09 09:24:10|13856.55|13856.55|13856.55|13856.55|13856.55|13856.55|13856.55|13856.55|0
1646817860000|2022-03-09 09:24:20|13853.68|13853.68|13856.92|13856.92|13856.92|13856.92|13853.68|13853.68|0
1646817870000|2022-03-09 09:24:30|13856.46|13856.46|13857.61|13857.61|13858.43|13858.43|13856.46|13856.46|0
1646817880000|2022-03-09 09:24:40|13858.21|13858.21|13857.75|13857.75|13858.21|13858.21|13857.75|13857.75|0
1646817890000|2022-03-09 09:24:50|13858.69|13858.69|13857.78|13857.78|13858.69|13858.69|13857.78|13857.78|0
1646817900000|2022-03-09 09:25:00|13861.87|13861.87|13862.98|13862.98|13862.98|13862.98|13861.87|13861.87|0
1646817910000|2022-03-09 09:25:10|13863.8|13863.8|13861.72|13861.72|13863.8|13863.8|13861.25|13861.25|0
1646817920000|2022-03-09 09:25:20|13864.47|13864.47|13868.14|13868.14|13868.14|13868.14|13864.37|13864.37|0
1646817930000|2022-03-09 09:25:30|13866.31|13866.31|13869.57|13869.57|13871.4|13871.4|13864.95|13864.95|0
1646817940000|2022-03-09 09:25:40|13870.49|13870.49|13873.7|13873.7|13876.06|13876.06|13870.49|13870.49|0
1646817950000|2022-03-09 09:25:50|13874.3|13874.3|13875.21|13875.21|13875.21|13875.21|13872.47|13872.47|0
1646817960000|2022-03-09 09:26:00|13870.64|13870.64|13876.02|13876.02|13876.02|13876.02|13870.64|13870.64|0
1646817970000|2022-03-09 09:26:10|13877.85|13877.85|13890.75|13890.75|13890.75|13890.75|13876.93|13876.93|0
1646817980000|2022-03-09 09:26:20|13888.92|13888.92|13889.29|13889.29|13890.11|13890.11|13888.92|13888.92|0
1646817990000|2022-03-09 09:26:30|13889.09|13889.09|13893.3|13893.3|13893.3|13893.3|13886.04|13886.04|0
1646818000000|2022-03-09 09:26:40|13890.55|13890.55|13893.39|13893.39|13898.3|13898.3|13890.55|13890.55|0
1646818010000|2022-03-09 09:26:50|13896.66|13896.66|13896.66|13896.66|13899.41|13899.41|13896.66|13896.66|0
1646818020000|2022-03-09 09:27:00|13894.83|13894.83|13894.89|13894.89|13896.72|13896.72|13894.83|13894.83|0
1646818030000|2022-03-09 09:27:10|13895.36|13895.36|13906.37|13906.37|13907.28|13907.28|13894.44|13894.44|0
1646818040000|2022-03-09 09:27:20|13905.04|13905.04|13905.04|13905.04|13906.87|13906.87|13904.13|13904.13|0
1646818050000|2022-03-09 09:27:30|13904.63|13904.63|13903.56|13903.56|13904.63|13904.63|13903.16|13903.16|0
1646818060000|2022-03-09 09:27:40|13902.64|13902.64|13900.35|13900.35|13902.64|13902.64|13898.53|13898.53|0
1646818070000|2022-03-09 09:27:50|13901.27|13901.27|13909.05|13909.05|13910.87|13910.87|13901.27|13901.27|0
1646818080000|2022-03-09 09:28:00|13908.65|13908.65|13897.29|13897.29|13909.79|13909.79|13897.29|13897.29|0
1646818090000|2022-03-09 09:28:10|13900.95|13900.95|13897.29|13897.29|13900.95|13900.95|13897.29|13897.29|0
1646818100000|2022-03-09 09:28:20|13895.92|13895.92|13902.54|13902.54|13903.35|13903.35|13895.12|13895.12|0
1646818110000|2022-03-09 09:28:30|13902.08|13902.08|13909.28|13909.28|13910.2|13910.2|13902.08|13902.08|0
1646818120000|2022-03-09 09:28:40|13911.12|13911.12|13927.72|13927.72|13927.72|13927.72|13911.12|13911.12|0
1646818130000|2022-03-09 09:28:50|13928.91|13928.91|13936.1|13936.1|13936.1|13936.1|13928.91|13928.91|0
1646818140000|2022-03-09 09:29:00|13937.29|13937.29|13937.29|13937.29|13937.29|13937.29|13937.29|13937.29|0
1646818150000|2022-03-09 09:29:10|13936.37|13936.37|13936.53|13936.53|13936.53|13936.53|13932.87|13932.87|0
1646818160000|2022-03-09 09:29:20|13936.74|13936.74|13935.28|13935.28|13936.74|13936.74|13935.28|13935.28|0
1646818170000|2022-03-09 09:29:30|13934.37|13934.37|13936.81|13936.81|13937.28|13937.28|13932.73|13932.73|0
1646818180000|2022-03-09 09:29:40|13935.89|13935.89|13937.27|13937.27|13937.72|13937.72|13935.89|13935.89|0
1646818210000|2022-03-09 09:30:10|13935.19|13935.19|13937.48|13937.48|13937.48|13937.48|13932.91|13932.91|0
1646818220000|2022-03-09 09:30:20|13936.11|13936.11|13938.39|13938.39|13938.85|13938.85|13936.11|13936.11|0
1646818230000|2022-03-09 09:30:30|13939.31|13939.31|13921.11|13921.11|13939.31|13939.31|13921.11|13921.11|0
1646818240000|2022-03-09 09:30:40|13920|13920|13920.46|13920.46|13920.91|13920.91|13920|13920|0
1646818250000|2022-03-09 09:30:50|13916.8|13916.8|13916.34|13916.34|13916.8|13916.8|13915.88|13915.88|0
1646818260000|2022-03-09 09:31:00|13915.88|13915.88|13916.34|13916.34|13916.34|13916.34|13915.42|13915.42|0
1646818270000|2022-03-09 09:31:10|13915.88|13915.88|13914.51|13914.51|13915.88|13915.88|13914.51|13914.51|0
1646818280000|2022-03-09 09:31:20|13914.05|13914.05|13908.66|13908.66|13914.05|13914.05|13908.66|13908.66|0
1646818290000|2022-03-09 09:31:30|13909.11|13909.11|13906.83|13906.83|13909.11|13909.11|13906.83|13906.83|0
1646818300000|2022-03-09 09:31:40|13908.2|13908.2|13911.33|13911.33|13913.16|13913.16|13906.83|13906.83|0
1646818310000|2022-03-09 09:31:50|13914.99|13914.99|13913.16|13913.16|13914.99|13914.99|13912.25|13912.25|0
1646818320000|2022-03-09 09:32:00|13915.91|13915.91|13909.38|13909.38|13915.91|13915.91|13909.38|13909.38|0
1646818330000|2022-03-09 09:32:10|13911.67|13911.67|13909.84|13909.84|13911.67|13911.67|13909.84|13909.84|0
1646818350000|2022-03-09 09:32:30|13912.58|13912.58|13898.93|13898.93|13912.58|13912.58|13898.01|13898.01|0
1646818360000|2022-03-09 09:32:40|13896.18|13896.18|13895.72|13895.72|13896.18|13896.18|13895.72|13895.72|0
1646818370000|2022-03-09 09:32:50|13897.09|13897.09|13903.56|13903.56|13903.72|13903.72|13897.09|13897.09|0
1646818380000|2022-03-09 09:33:00|13904.94|13904.94|13904.74|13904.74|13906.57|13906.57|13904.74|13904.74|0
1646818400000|2022-03-09 09:33:20|13903.83|13903.83|13909.33|13909.33|13909.33|13909.33|13903.83|13903.83|0
1646818410000|2022-03-09 09:33:30|13908.87|13908.87|13908.87|13908.87|13908.87|13908.87|13908.87|13908.87|0
1646818420000|2022-03-09 09:33:40|13910.3|13910.3|13909.11|13909.11|13910.3|13910.3|13909.11|13909.11|0
1646818430000|2022-03-09 09:33:50|13909.93|13909.93|13909.93|13909.93|13909.93|13909.93|13909.93|13909.93|0
1646818440000|2022-03-09 09:34:00|13909.83|13909.83|13916.05|13916.05|13917.88|13917.88|13909.83|13909.83|0
1646818450000|2022-03-09 09:34:10|13916.87|13916.87|13927|13927|13927.82|13927.82|13916.87|13916.87|0
1646818460000|2022-03-09 09:34:20|13926.41|13926.41|13924.84|13924.84|13928.21|13928.21|13924.84|13924.84|0
1646818470000|2022-03-09 09:34:30|13926.67|13926.67|13926.67|13926.67|13926.67|13926.67|13926.67|13926.67|0
1646818480000|2022-03-09 09:34:40|13925.75|13925.75|13925.29|13925.29|13925.75|13925.75|13925.29|13925.29|0
1646818490000|2022-03-09 09:34:50|13926.93|13926.93|13926.02|13926.02|13926.93|13926.93|13926.02|13926.02|0
1646818500000|2022-03-09 09:35:00|13928.36|13928.36|13924.67|13924.67|13928.36|13928.36|13921.93|13921.93|0
1646818510000|2022-03-09 09:35:10|13925.13|13925.13|13921.78|13921.78|13926.25|13926.25|13921.78|13921.78|0
1646818520000|2022-03-09 09:35:20|13920.87|13920.87|13920.87|13920.87|13920.87|13920.87|13920.87|13920.87|0
1646818530000|2022-03-09 09:35:30|13920.05|13920.05|13920.97|13920.97|13920.97|13920.97|13920.05|13920.05|0
1646818540000|2022-03-09 09:35:40|13920.51|13920.51|13919.59|13919.59|13920.51|13920.51|13919.59|13919.59|0
1646818550000|2022-03-09 09:35:50|13921.88|13921.88|13925.08|13925.08|13925.08|13925.08|13921.88|13921.88|0
1646818560000|2022-03-09 09:36:00|13924.88|13924.88|13924.88|13924.88|13924.88|13924.88|13924.88|13924.88|0
1646818570000|2022-03-09 09:36:10|13923.94|13923.94|13912.13|13912.13|13923.94|13923.94|13912.13|13912.13|0
1646818580000|2022-03-09 09:36:20|13913.04|13913.04|13913.04|13913.04|13913.04|13913.04|13913.04|13913.04|0
1646818590000|2022-03-09 09:36:30|13912.85|13912.85|13912.85|13912.85|13912.85|13912.85|13912.85|13912.85|0
1646818600000|2022-03-09 09:36:40|13914.28|13914.28|13917.94|13917.94|13917.94|13917.94|13914.28|13914.28|0
1646818610000|2022-03-09 09:36:50|13917.02|13917.02|13921.87|13921.87|13921.87|13921.87|13917.02|13917.02|0
1646818620000|2022-03-09 09:37:00|13919.13|13919.13|13916.26|13916.26|13919.13|13919.13|13916.26|13916.26|0
1646818640000|2022-03-09 09:37:20|13917.67|13917.67|13917.67|13917.67|13917.67|13917.67|13917.67|13917.67|0
1646818650000|2022-03-09 09:37:30|13916.76|13916.76|13916.76|13916.76|13916.76|13916.76|13916.76|13916.76|0
1646818660000|2022-03-09 09:37:40|13914.01|13914.01|13912.69|13912.69|13914.01|13914.01|13912.69|13912.69|0
1646818670000|2022-03-09 09:37:50|13915.43|13915.43|13905.67|13905.67|13915.83|13915.83|13905.67|13905.67|0
1646818680000|2022-03-09 09:38:00|13905.22|13905.22|13902.71|13902.71|13905.22|13905.22|13902.71|13902.71|0
1646818690000|2022-03-09 09:38:10|13901.89|13901.89|13901.92|13901.92|13901.92|13901.92|13900.98|13900.98|0
1646818700000|2022-03-09 09:38:20|13909.09|13909.09|13909.09|13909.09|13909.09|13909.09|13909.09|13909.09|0
1646818710000|2022-03-09 09:38:30|13908.18|13908.18|13910.41|13910.41|13910.41|13910.41|13908.18|13908.18|0
1646818730000|2022-03-09 09:38:50|13908.97|13908.97|13908.97|13908.97|13908.97|13908.97|13908.97|13908.97|0
1646818740000|2022-03-09 09:39:00|13911.43|13911.43|13920.03|13920.03|13920.03|13920.03|13911.43|13911.43|0
1646818750000|2022-03-09 09:39:10|13923.17|13923.17|13927.37|13927.37|13932.17|13932.17|13921.53|13921.53|0
1646818760000|2022-03-09 09:39:20|13928.66|13928.66|13919.77|13919.77|13928.66|13928.66|13919.77|13919.77|0
1646818770000|2022-03-09 09:39:30|13918.83|13918.83|13919.03|13919.03|13919.03|13919.03|13918.83|13918.83|0
1646818780000|2022-03-09 09:39:40|13918.21|13918.21|13917.59|13917.59|13918.21|13918.21|13917.59|13917.59|0
1646818800000|2022-03-09 09:40:00|13916.65|13916.65|13915.83|13915.83|13916.65|13916.65|13915.83|13915.83|0
1646818810000|2022-03-09 09:40:10|13909.43|13909.43|13910.63|13910.63|13913.09|13913.09|13909.43|13909.43|0
1646818830000|2022-03-09 09:40:30|13909.72|13909.72|13911.55|13911.55|13911.55|13911.55|13909.72|13909.72|0
1646818840000|2022-03-09 09:40:40|13909.72|13909.72|13913.02|13913.02|13913.02|13913.02|13909.36|13909.36|0
1646818850000|2022-03-09 09:40:50|13910.73|13910.73|13905.91|13905.91|13913.02|13913.02|13905.91|13905.91|0
1646818860000|2022-03-09 09:41:00|13904.47|13904.47|13879.29|13879.29|13904.47|13904.47|13879.29|13879.29|0
1646818870000|2022-03-09 09:41:10|13878.82|13878.82|13873.8|13873.8|13878.82|13878.82|13873.8|13873.8|0
1646818890000|2022-03-09 09:41:30|13871.35|13871.35|13871.35|13871.35|13871.35|13871.35|13871.35|13871.35|0
1646818910000|2022-03-09 09:41:50|13874.22|13874.22|13874.22|13874.22|13874.22|13874.22|13874.22|13874.22|0
1646818920000|2022-03-09 09:42:00|13875.85|13875.85|13876.97|13876.97|13876.97|13876.97|13875.85|13875.85|0
1646818930000|2022-03-09 09:42:10|13878.4|13878.4|13878.4|13878.4|13878.4|13878.4|13878.4|13878.4|0
1646818940000|2022-03-09 09:42:20|13883.08|13883.08|13887.14|13887.14|13887.14|13887.14|13883.08|13883.08|0
1646818950000|2022-03-09 09:42:30|13885.71|13885.71|13892.72|13892.72|13892.72|13892.72|13885.71|13885.71|0
1646818960000|2022-03-09 09:42:40|13893.12|13893.12|13895.99|13895.99|13895.99|13895.99|13893.12|13893.12|0
1646818970000|2022-03-09 09:42:50|13897.84|13897.84|13903.42|13903.42|13903.42|13903.42|13897.84|13897.84|0
1646818980000|2022-03-09 09:43:00|13905.77|13905.77|13911.37|13911.37|13911.37|13911.37|13905.77|13905.77|0
1646819000000|2022-03-09 09:43:20|13912.16|13912.16|13918.17|13918.17|13918.17|13918.17|13910.33|13910.33|0
1646819010000|2022-03-09 09:43:30|13920|13920|13923.83|13923.83|13924.75|13924.75|13920|13920|0
1646819020000|2022-03-09 09:43:40|13925.71|13925.71|13924.8|13924.8|13925.71|13925.71|13924.8|13924.8|0
1646819030000|2022-03-09 09:43:50|13924.6|13924.6|13921.23|13921.23|13924.6|13924.6|13920.31|13920.31|0
1646819040000|2022-03-09 09:44:00|13919.79|13919.79|13917.97|13917.97|13919.79|13919.79|13917.97|13917.97|0
1646819050000|2022-03-09 09:44:10|13917.51|13917.51|13917.51|13917.51|13917.51|13917.51|13917.51|13917.51|0
1646819060000|2022-03-09 09:44:20|13917.05|13917.05|13917.05|13917.05|13917.05|13917.05|13917.05|13917.05|0
1646819090000|2022-03-09 09:44:50|13920.32|13920.32|13918.68|13918.68|13920.32|13920.32|13918.68|13918.68|0
1646819100000|2022-03-09 09:45:00|13919.71|13919.71|13925.97|13925.97|13925.97|13925.97|13919.71|13919.71|0
1646819110000|2022-03-09 09:45:10|13928.76|13928.76|13928.96|13928.96|13929.88|13929.88|13928.76|13928.76|0
1646819120000|2022-03-09 09:45:20|13928.41|13928.41|13929.52|13929.52|13929.52|13929.52|13927.59|13927.59|0
1646819130000|2022-03-09 09:45:30|13930.44|13930.44|13930.44|13930.44|13930.44|13930.44|13930.44|13930.44|0
1646819140000|2022-03-09 09:45:40|13928.8|13928.8|13927.17|13927.17|13928.8|13928.8|13927.17|13927.17|0
1646819150000|2022-03-09 09:45:50|13925.73|13925.73|13924.91|13924.91|13925.73|13925.73|13924.91|13924.91|0
1646819160000|2022-03-09 09:46:00|13924.5|13924.5|13912.91|13912.91|13924.5|13924.5|13912.91|13912.91|0
1646819170000|2022-03-09 09:46:10|13914.58|13914.58|13911.6|13911.6|13914.58|13914.58|13911.6|13911.6|0
1646819180000|2022-03-09 09:46:20|13902.97|13902.97|13892.02|13892.02|13902.97|13902.97|13892.02|13892.02|0
1646819190000|2022-03-09 09:46:30|13889.19|13889.19|13879.36|13879.36|13889.19|13889.19|13877.37|13877.37|0
1646819200000|2022-03-09 09:46:40|13878.12|13878.12|13878.12|13878.12|13879.95|13879.95|13878.12|13878.12|0
1646819210000|2022-03-09 09:46:50|13879.04|13879.04|13880.94|13880.94|13880.94|13880.94|13877.15|13877.15|0
1646819220000|2022-03-09 09:47:00|13882.61|13882.61|13881.24|13881.24|13882.61|13882.61|13881.24|13881.24|0
1646819240000|2022-03-09 09:47:20|13876.74|13876.74|13871.52|13871.52|13879.48|13879.48|13871.52|13871.52|0
1646819270000|2022-03-09 09:47:50|13869.53|13869.53|13869.53|13869.53|13869.53|13869.53|13869.53|13869.53|0
1646819280000|2022-03-09 09:48:00|13871.17|13871.17|13877.36|13877.36|13877.36|13877.36|13871.17|13871.17|0
1646819290000|2022-03-09 09:48:10|13877.81|13877.81|13878.41|13878.41|13878.41|13878.41|13877.81|13877.81|0
1646819300000|2022-03-09 09:48:20|13879.23|13879.23|13879.23|13879.23|13879.23|13879.23|13879.23|13879.23|0
1646819310000|2022-03-09 09:48:30|13880.05|13880.05|13878.38|13878.38|13880.05|13880.05|13878.38|13878.38|0
1646819320000|2022-03-09 09:48:40|13881.12|13881.12|13881.12|13881.12|13881.12|13881.12|13881.12|13881.12|0
1646819330000|2022-03-09 09:48:50|13880.21|13880.21|13880.21|13880.21|13880.21|13880.21|13880.21|13880.21|0
1646819340000|2022-03-09 09:49:00|13878.77|13878.77|13877.14|13877.14|13878.77|13878.77|13877.14|13877.14|0
1646819350000|2022-03-09 09:49:10|13875.7|13875.7|13873.06|13873.06|13875.7|13875.7|13872.14|13872.14|0
1646819360000|2022-03-09 09:49:20|13872.64|13872.64|13874.08|13874.08|13874.08|13874.08|13872.64|13872.64|0
1646819370000|2022-03-09 09:49:30|13874.28|13874.28|13874.7|13874.7|13874.7|13874.7|13874.28|13874.28|0
1646819380000|2022-03-09 09:49:40|13877.44|13877.44|13876.53|13876.53|13877.44|13877.44|13876.53|13876.53|0
1646819410000|2022-03-09 09:50:10|13877.44|13877.44|13884.71|13884.71|13884.71|13884.71|13875.61|13875.61|0
1646819420000|2022-03-09 09:50:20|13882.48|13882.48|13897.19|13897.19|13897.19|13897.19|13879.61|13879.61|0
1646819430000|2022-03-09 09:50:30|13895.75|13895.75|13905.96|13905.96|13908.51|13908.51|13895.75|13895.75|0
1646819440000|2022-03-09 09:50:40|13906.17|13906.17|13906.86|13906.86|13907.08|13907.08|13905.45|13905.45|0
1646819450000|2022-03-09 09:50:50|13908.74|13908.74|13905.19|13905.19|13909.19|13909.19|13905.19|13905.19|0
1646819460000|2022-03-09 09:51:00|13905.87|13905.87|13905.87|13905.87|13905.87|13905.87|13905.87|13905.87|0
1646819490000|2022-03-09 09:51:30|13908.45|13908.45|13909.24|13909.24|13909.24|13909.24|13908.45|13908.45|0
1646819500000|2022-03-09 09:51:40|13908.83|13908.83|13908.83|13908.83|13908.83|13908.83|13908.83|13908.83|0
1646819520000|2022-03-09 09:52:00|13907.94|13907.94|13907.94|13907.94|13907.94|13907.94|13907.94|13907.94|0
1646819530000|2022-03-09 09:52:10|13908.86|13908.86|13914.29|13914.29|13914.29|13914.29|13908.86|13908.86|0
1646819540000|2022-03-09 09:52:20|13914.74|13914.74|13918.07|13918.07|13918.07|13918.07|13914.74|13914.74|0
1646819550000|2022-03-09 09:52:30|13919.19|13919.19|13916.65|13916.65|13919.19|13919.19|13916.44|13916.44|0
1646819560000|2022-03-09 09:52:40|13916.19|13916.19|13916.19|13916.19|13916.19|13916.19|13916.19|13916.19|0
1646819570000|2022-03-09 09:52:50|13917.1|13917.1|13923.18|13923.18|13923.18|13923.18|13917.1|13917.1|0
1646819580000|2022-03-09 09:53:00|13925.5|13925.5|13926.42|13926.42|13928.21|13928.21|13925.5|13925.5|0
1646819590000|2022-03-09 09:53:10|13927.22|13927.22|13926.76|13926.76|13927.22|13927.22|13924.93|13924.93|0
1646819600000|2022-03-09 09:53:20|13925.38|13925.38|13925.38|13925.38|13925.38|13925.38|13925.38|13925.38|0
1646819610000|2022-03-09 09:53:30|13923.97|13923.97|13923.97|13923.97|13923.97|13923.97|13923.97|13923.97|0
1646819620000|2022-03-09 09:53:40|13925.38|13925.38|13923.55|13923.55|13925.38|13925.38|13923.55|13923.55|0
1646819630000|2022-03-09 09:53:50|13922.64|13922.64|13923.1|13923.1|13923.1|13923.1|13922.64|13922.64|0
1646819640000|2022-03-09 09:54:00|13923.92|13923.92|13917.63|13917.63|13923.92|13923.92|13917.63|13917.63|0
1646819650000|2022-03-09 09:54:10|13914.77|13914.77|13916.2|13916.2|13916.2|13916.2|13914.77|13914.77|0
1646819660000|2022-03-09 09:54:20|13917.11|13917.11|13918.65|13918.65|13918.94|13918.94|13917.11|13917.11|0
1646819670000|2022-03-09 09:54:30|13916.25|13916.25|13916.25|13916.25|13916.25|13916.25|13916.25|13916.25|0
1646819680000|2022-03-09 09:54:40|13915.78|13915.78|13914.41|13914.41|13915.78|13915.78|13914.41|13914.41|0
1646819690000|2022-03-09 09:54:50|13915.84|13915.84|13915.84|13915.84|13915.84|13915.84|13915.84|13915.84|0
1646819710000|2022-03-09 09:55:10|13914.01|13914.01|13916.44|13916.44|13916.44|13916.44|13914.01|13914.01|0
1646819720000|2022-03-09 09:55:20|13916.23|13916.23|13917.67|13917.67|13917.67|13917.67|13916.23|13916.23|0
1646819730000|2022-03-09 09:55:30|13916.44|13916.44|13915.52|13915.52|13916.44|13916.44|13915.52|13915.52|0
1646819740000|2022-03-09 09:55:40|13916.34|13916.34|13916.34|13916.34|13916.34|13916.34|13916.34|13916.34|0
1646819750000|2022-03-09 09:55:50|13920.68|13920.68|13920.68|13920.68|13920.68|13920.68|13920.68|13920.68|0
1646819760000|2022-03-09 09:56:00|13920.21|13920.21|13923.89|13923.89|13923.89|13923.89|13920.21|13920.21|0
1646819770000|2022-03-09 09:56:10|13926.76|13926.76|13926.76|13926.76|13926.76|13926.76|13926.76|13926.76|0
1646819790000|2022-03-09 09:56:30|13929.21|13929.21|13929.21|13929.21|13929.21|13929.21|13929.21|13929.21|0
1646819800000|2022-03-09 09:56:40|13929.01|13929.01|13929.01|13929.01|13929.01|13929.01|13929.01|13929.01|0
1646819810000|2022-03-09 09:56:50|13930.42|13930.42|13930.42|13930.42|13930.42|13930.42|13930.42|13930.42|0
1646819820000|2022-03-09 09:57:00|13929.96|13929.96|13926.41|13926.41|13929.96|13929.96|13925.59|13925.59|0
1646819830000|2022-03-09 09:57:10|13927.33|13927.33|13914.8|13914.8|13927.33|13927.33|13914.8|13914.8|0
1646819840000|2022-03-09 09:57:20|13913.17|13913.17|13910.94|13910.94|13913.17|13913.17|13910.94|13910.94|0
1646819850000|2022-03-09 09:57:30|13908.07|13908.07|13908.07|13908.07|13908.07|13908.07|13908.07|13908.07|0
1646819860000|2022-03-09 09:57:40|13907.07|13907.07|13905.64|13905.64|13907.07|13907.07|13905.64|13905.64|0
1646819890000|2022-03-09 09:58:10|13903.8|13903.8|13903.8|13903.8|13903.8|13903.8|13903.8|13903.8|0
1646819910000|2022-03-09 09:58:30|13903.6|13903.6|13903.6|13903.6|13903.6|13903.6|13903.6|13903.6|0
1646819920000|2022-03-09 09:58:40|13902.78|13902.78|13895.41|13895.41|13902.78|13902.78|13895.41|13895.41|0
1646819930000|2022-03-09 09:58:50|13893.52|13893.52|13893.52|13893.52|13893.52|13893.52|13893.52|13893.52|0
1646819940000|2022-03-09 09:59:00|13893.32|13893.32|13899.4|13899.4|13899.4|13899.4|13889.32|13889.32|0
1646819950000|2022-03-09 09:59:10|13897.73|13897.73|13900.48|13900.48|13900.48|13900.48|13897.73|13897.73|0
1646819960000|2022-03-09 09:59:20|13901.91|13901.91|13902.62|13902.62|13902.62|13902.62|13901.71|13901.71|0
1646819980000|2022-03-09 09:59:40|13904.45|13904.45|13904.87|13904.87|13904.87|13904.87|13904.45|13904.45|0
1646819990000|2022-03-09 09:59:50|13906.51|13906.51|13906.51|13906.51|13906.51|13906.51|13906.51|13906.51|0
1646820000000|2022-03-09 10:00:00|13905.07|13905.07|13903.95|13903.95|13905.07|13905.07|13903.95|13903.95|0
1646820010000|2022-03-09 10:00:10|13907.25|13907.25|13907.25|13907.25|13907.25|13907.25|13907.25|13907.25|0
1646820020000|2022-03-09 10:00:20|13910.12|13910.12|13914.4|13914.4|13914.4|13914.4|13910.12|13910.12|0
1646820030000|2022-03-09 10:00:30|13916.23|13916.23|13918.78|13918.78|13925.21|13925.21|13916.23|13916.23|0
1646820060000|2022-03-09 10:01:00|13920.22|13920.22|13920.38|13920.38|13920.83|13920.83|13920.22|13920.22|0
1646820070000|2022-03-09 10:01:10|13920.83|13920.83|13920.64|13920.64|13922.47|13922.47|13920.64|13920.64|0
1646820080000|2022-03-09 10:01:20|13922.07|13922.07|13922.07|13922.07|13922.07|13922.07|13922.07|13922.07|0
1646820090000|2022-03-09 10:01:30|13923.51|13923.51|13925.34|13925.34|13925.34|13925.34|13923.51|13923.51|0
1646820100000|2022-03-09 10:01:40|13926.13|13926.13|13928.92|13928.92|13928.92|13928.92|13926.13|13926.13|0
1646820110000|2022-03-09 10:01:50|13929.84|13929.84|13932.58|13932.58|13932.58|13932.58|13929.84|13929.84|0
1646820120000|2022-03-09 10:02:00|13933.99|13933.99|13940.9|13940.9|13941.05|13941.05|13933.99|13933.99|0
1646820130000|2022-03-09 10:02:10|13940.69|13940.69|13941.81|13941.81|13941.81|13941.81|13940.69|13940.69|0
1646820150000|2022-03-09 10:02:30|13941.25|13941.25|13933.12|13933.12|13941.25|13941.25|13931.69|13931.69|0
1646820160000|2022-03-09 10:02:40|13931.75|13931.75|13917.5|13917.5|13931.75|13931.75|13917.5|13917.5|0
1646820170000|2022-03-09 10:02:50|13916.69|13916.69|13915.21|13915.21|13916.69|13916.69|13915.21|13915.21|0
1646820180000|2022-03-09 10:03:00|13915.67|13915.67|13917.43|13917.43|13917.43|13917.43|13915.67|13915.67|0
1646820200000|2022-03-09 10:03:20|13911.69|13911.69|13910.78|13910.78|13911.69|13911.69|13910.78|13910.78|0
1646820210000|2022-03-09 10:03:30|13909.14|13909.14|13902.26|13902.26|13909.14|13909.14|13902.26|13902.26|0
1646820220000|2022-03-09 10:03:40|13903.89|13903.89|13905.53|13905.53|13905.53|13905.53|13903.89|13903.89|0
1646820230000|2022-03-09 10:03:50|13906.96|13906.96|13904.53|13904.53|13907.8|13907.8|13904.01|13904.01|0
1646820240000|2022-03-09 10:04:00|13905.65|13905.65|13905.65|13905.65|13905.65|13905.65|13905.65|13905.65|0
1646820250000|2022-03-09 10:04:10|13904.73|13904.73|13905.65|13905.65|13905.65|13905.65|13904.73|13904.73|0
1646820260000|2022-03-09 10:04:20|13904.73|13904.73|13906.83|13906.83|13906.83|13906.83|13904.73|13904.73|0
1646820270000|2022-03-09 10:04:30|13908.65|13908.65|13908.65|13908.65|13908.65|13908.65|13907.74|13907.74|0
1646820280000|2022-03-09 10:04:40|13906.83|13906.83|13906.83|13906.83|13906.83|13906.83|13906.83|13906.83|0
1646820290000|2022-03-09 10:04:50|13906.37|13906.37|13906.37|13906.37|13906.37|13906.37|13906.37|13906.37|0
1646820300000|2022-03-09 10:05:00|13909.64|13909.64|13915.84|13915.84|13917.67|13917.67|13909.64|13909.64|0
1646820310000|2022-03-09 10:05:10|13918.59|13918.59|13917.83|13917.83|13922.31|13922.31|13917.83|13917.83|0
1646820320000|2022-03-09 10:05:20|13918.75|13918.75|13916.92|13916.92|13918.75|13918.75|13916.92|13916.92|0
1646820330000|2022-03-09 10:05:30|13916|13916|13910.87|13910.87|13916|13916|13910.87|13910.87|0
1646820340000|2022-03-09 10:05:40|13910.67|13910.67|13922.18|13922.18|13922.18|13922.18|13910.67|13910.67|0
1646820350000|2022-03-09 10:05:50|13921.36|13921.36|13918.27|13918.27|13921.36|13921.36|13918.27|13918.27|0
1646820360000|2022-03-09 10:06:00|13917.35|13917.35|13916.44|13916.44|13918.27|13918.27|13915.52|13915.52|0
1646820370000|2022-03-09 10:06:10|13918.27|13918.27|13914.61|13914.61|13919.18|13919.18|13914.61|13914.61|0
1646820380000|2022-03-09 10:06:20|13917.35|13917.35|13913.69|13913.69|13917.35|13917.35|13913.69|13913.69|0
1646820390000|2022-03-09 10:06:30|13916.44|13916.44|13916.03|13916.03|13916.44|13916.44|13916.03|13916.03|0
1646820410000|2022-03-09 10:06:50|13917.46|13917.46|13919.29|13919.29|13919.29|13919.29|13917.46|13917.46|0
1646820420000|2022-03-09 10:07:00|13918.82|13918.82|13913.79|13913.79|13918.82|13918.82|13913.79|13913.79|0
1646820430000|2022-03-09 10:07:10|13914.7|13914.7|13907.28|13907.28|13916.53|13916.53|13907.28|13907.28|0
1646820440000|2022-03-09 10:07:20|13906.72|13906.72|13903.65|13903.65|13906.72|13906.72|13903.65|13903.65|0
1646820450000|2022-03-09 10:07:30|13899.99|13899.99|13895.68|13895.68|13899.99|13899.99|13895.68|13895.68|0
1646820460000|2022-03-09 10:07:40|13896.5|13896.5|13898.35|13898.35|13898.35|13898.35|13896.5|13896.5|0
1646820470000|2022-03-09 10:07:50|13900.18|13900.18|13906.66|13906.66|13906.66|13906.66|13900.18|13900.18|0
1646820480000|2022-03-09 10:08:00|13908.03|13908.03|13910.1|13910.1|13910.1|13910.1|13908.03|13908.03|0
1646820490000|2022-03-09 10:08:10|13911.02|13911.02|13910.56|13910.56|13911.02|13911.02|13910.56|13910.56|0
1646820500000|2022-03-09 10:08:20|13911.48|13911.48|13914.44|13914.44|13914.44|13914.44|13911.03|13911.03|0
1646820510000|2022-03-09 10:08:30|13912.61|13912.61|13911.79|13911.79|13912.61|13912.61|13911.79|13911.79|0
1646820530000|2022-03-09 10:08:50|13910.68|13910.68|13908.85|13908.85|13910.68|13910.68|13908.85|13908.85|0
1646820540000|2022-03-09 10:09:00|13908.44|13908.44|13910.26|13910.26|13910.26|13910.26|13908.44|13908.44|0
1646820550000|2022-03-09 10:09:10|13911.18|13911.18|13912.09|13912.09|13912.09|13912.09|13911.18|13911.18|0
1646820570000|2022-03-09 10:09:30|13912.91|13912.91|13915.78|13915.78|13915.78|13915.78|13912.91|13912.91|0
1646820580000|2022-03-09 10:09:40|13917.45|13917.45|13919.68|13919.68|13920.5|13920.5|13917.45|13917.45|0
1646820590000|2022-03-09 10:09:50|13919.91|13919.91|13926.42|13926.42|13926.42|13926.42|13919.91|13919.91|0
1646820600000|2022-03-09 10:10:00|13926.81|13926.81|13926|13926|13926.81|13926.81|13926|13926|0
1646820610000|2022-03-09 10:10:10|13919.6|13919.6|13919.6|13919.6|13919.6|13919.6|13919.6|13919.6|0
1646820620000|2022-03-09 10:10:20|13917.34|13917.34|13915.51|13915.51|13917.34|13917.34|13915.51|13915.51|0
1646820640000|2022-03-09 10:10:40|13916.33|13916.33|13916.33|13916.33|13916.33|13916.33|13916.33|13916.33|0
1646820660000|2022-03-09 10:11:00|13911.17|13911.17|13908.99|13908.99|13911.17|13911.17|13908.99|13908.99|0
1646820700000|2022-03-09 10:11:40|13911.44|13911.44|13916.22|13916.22|13916.22|13916.22|13910.92|13910.92|0
1646820710000|2022-03-09 10:11:50|13917.21|13917.21|13918.49|13918.49|13918.49|13918.49|13917.21|13917.21|0
1646820720000|2022-03-09 10:12:00|13919.92|13919.92|13921.11|13921.11|13921.11|13921.11|13919.92|13919.92|0
1646820730000|2022-03-09 10:12:10|13921.52|13921.52|13926.44|13926.44|13926.44|13926.44|13921.52|13921.52|0
1646820740000|2022-03-09 10:12:20|13925.63|13925.63|13923.69|13923.69|13925.63|13925.63|13923.69|13923.69|0
1646820750000|2022-03-09 10:12:30|13922.9|13922.9|13922.9|13922.9|13922.9|13922.9|13922.9|13922.9|0
1646820760000|2022-03-09 10:12:40|13923.69|13923.69|13923.69|13923.69|13923.69|13923.69|13923.69|13923.69|0
1646820770000|2022-03-09 10:12:50|13922.58|13922.58|13919.83|13919.83|13922.58|13922.58|13919.83|13919.83|0
1646820800000|2022-03-09 10:13:20|13922.58|13922.58|13921.66|13921.66|13922.58|13922.58|13921.66|13921.66|0
1646820810000|2022-03-09 10:13:30|13920.27|13920.27|13920.27|13920.27|13920.27|13920.27|13920.27|13920.27|0
1646820820000|2022-03-09 10:13:40|13921.68|13921.68|13921.68|13921.68|13921.68|13921.68|13921.68|13921.68|0
1646820830000|2022-03-09 10:13:50|13923.32|13923.32|13921.68|13921.68|13923.32|13923.32|13921.68|13921.68|0
1646820840000|2022-03-09 10:14:00|13920.87|13920.87|13919.66|13919.66|13920.87|13920.87|13917.92|13917.92|0
1646820850000|2022-03-09 10:14:10|13920.13|13920.13|13923.47|13923.47|13923.47|13923.47|13920.13|13920.13|0
1646820860000|2022-03-09 10:14:20|13924.28|13924.28|13923.89|13923.89|13926.14|13926.14|13923.69|13923.69|0
1646820870000|2022-03-09 10:14:30|13923.07|13923.07|13927.74|13927.74|13927.74|13927.74|13921.44|13921.44|0
1646820880000|2022-03-09 10:14:40|13925.29|13925.29|13925.29|13925.29|13925.29|13925.29|13925.29|13925.29|0
1646820890000|2022-03-09 10:14:50|13923.46|13923.46|13923.46|13923.46|13923.46|13923.46|13923.46|13923.46|0
1646820900000|2022-03-09 10:15:00|13922.05|13922.05|13924.44|13924.44|13924.44|13924.44|13921.57|13921.57|0
1646820910000|2022-03-09 10:15:10|13924.24|13924.24|13924.24|13924.24|13924.24|13924.24|13924.24|13924.24|0
1646820920000|2022-03-09 10:15:20|13925.87|13925.87|13927.7|13927.7|13927.7|13927.7|13925.87|13925.87|0
1646820940000|2022-03-09 10:15:40|13924.96|13924.96|13924.96|13924.96|13924.96|13924.96|13924.96|13924.96|0
1646820950000|2022-03-09 10:15:50|13925.87|13925.87|13925.87|13925.87|13925.87|13925.87|13925.87|13925.87|0
1646820960000|2022-03-09 10:16:00|13924.96|13924.96|13925.87|13925.87|13925.87|13925.87|13924.96|13924.96|0
1646820970000|2022-03-09 10:16:10|13924.96|13924.96|13924.96|13924.96|13924.96|13924.96|13924.96|13924.96|0
1646820980000|2022-03-09 10:16:20|13925.87|13925.87|13926.79|13926.79|13927.6|13927.6|13925.87|13925.87|0
1646820990000|2022-03-09 10:16:30|13925.87|13925.87|13925.87|13925.87|13925.87|13925.87|13925.87|13925.87|0
1646821000000|2022-03-09 10:16:40|13926.79|13926.79|13926.79|13926.79|13926.79|13926.79|13926.79|13926.79|0
1646821020000|2022-03-09 10:17:00|13927.23|13927.23|13928.65|13928.65|13928.65|13928.65|13927.23|13927.23|0
1646821070000|2022-03-09 10:17:50|13926.81|13926.81|13924.99|13924.99|13926.81|13926.81|13924.99|13924.99|0
1646821080000|2022-03-09 10:18:00|13919.38|13919.38|13922.25|13922.25|13922.25|13922.25|13919.38|13919.38|0
1646821090000|2022-03-09 10:18:10|13922.66|13922.66|13922.66|13922.66|13922.66|13922.66|13922.66|13922.66|0
1646821110000|2022-03-09 10:18:30|13922.88|13922.88|13924.57|13924.57|13924.57|13924.57|13922.88|13922.88|0
1646821120000|2022-03-09 10:18:40|13925.04|13925.04|13925.04|13925.04|13925.04|13925.04|13925.04|13925.04|0
1646821130000|2022-03-09 10:18:50|13925.24|13925.24|13925.24|13925.24|13925.24|13925.24|13925.24|13925.24|0
1646821160000|2022-03-09 10:19:20|13926.16|13926.16|13926.16|13926.16|13926.16|13926.16|13926.16|13926.16|0
1646821170000|2022-03-09 10:19:30|13924.52|13924.52|13911.46|13911.46|13925.34|13925.34|13911.46|13911.46|0
1646821180000|2022-03-09 10:19:40|13904.75|13904.75|13905.29|13905.29|13906.18|13906.18|13904.75|13904.75|0
1646821190000|2022-03-09 10:19:50|13903.88|13903.88|13903.88|13903.88|13903.88|13903.88|13903.88|13903.88|0
1646821200000|2022-03-09 10:20:00|13903.06|13903.06|13895.52|13895.52|13903.06|13903.06|13895.52|13895.52|0
1646821210000|2022-03-09 10:20:10|13890.42|13890.42|13890.63|13890.63|13890.63|13890.63|13890.42|13890.42|0
1646821220000|2022-03-09 10:20:20|13888.8|13888.8|13888.8|13888.8|13888.8|13888.8|13888.8|13888.8|0
1646821230000|2022-03-09 10:20:30|13887.89|13887.89|13887.89|13887.89|13887.89|13887.89|13887.89|13887.89|0
1646821260000|2022-03-09 10:21:00|13882.15|13882.15|13882.96|13882.96|13882.96|13882.96|13882.15|13882.15|0
1646821270000|2022-03-09 10:21:10|13883.36|13883.36|13883.82|13883.82|13883.82|13883.82|13883.36|13883.36|0
1646821280000|2022-03-09 10:21:20|13883.15|13883.15|13883.15|13883.15|13883.15|13883.15|13883.15|13883.15|0
1646821290000|2022-03-09 10:21:30|13879.69|13879.69|13877.69|13877.69|13879.69|13879.69|13877.69|13877.69|0
1646821300000|2022-03-09 10:21:40|13877.47|13877.47|13876.55|13876.55|13877.47|13877.47|13875.64|13875.64|0
1646821310000|2022-03-09 10:21:50|13875.64|13875.64|13874.5|13874.5|13875.64|13875.64|13874.5|13874.5|0
1646821350000|2022-03-09 10:22:30|13874.05|13874.05|13870.76|13870.76|13874.05|13874.05|13870.76|13870.76|0
1646821360000|2022-03-09 10:22:40|13869.94|13869.94|13866.85|13866.85|13869.94|13869.94|13866.85|13866.85|0
1646821370000|2022-03-09 10:22:50|13869.71|13869.71|13866.06|13866.06|13869.71|13869.71|13866.06|13866.06|0
1646821380000|2022-03-09 10:23:00|13866.97|13866.97|13869.71|13869.71|13869.71|13869.71|13866.97|13866.97|0
1646821390000|2022-03-09 10:23:10|13868.8|13868.8|13871.86|13871.86|13872.36|13872.36|13867.89|13867.89|0
1646821400000|2022-03-09 10:23:20|13873.69|13873.69|13876.33|13876.33|13877.25|13877.25|13866.23|13866.23|0
1646821410000|2022-03-09 10:23:30|13875.42|13875.42|13874.5|13874.5|13878.16|13878.16|13874.5|13874.5|0
1646821420000|2022-03-09 10:23:40|13876.33|13876.33|13869.81|13869.81|13876.33|13876.33|13869.81|13869.81|0
1646821430000|2022-03-09 10:23:50|13868.89|13868.89|13860.68|13860.68|13868.89|13868.89|13860.68|13860.68|0
1646821440000|2022-03-09 10:24:00|13865.25|13865.25|13866.16|13866.16|13866.16|13866.16|13864.33|13864.33|0
1646821450000|2022-03-09 10:24:10|13865.25|13865.25|13863.81|13863.81|13865.25|13865.25|13863.81|13863.81|0
1646821460000|2022-03-09 10:24:20|13864.73|13864.73|13864.73|13864.73|13864.73|13864.73|13864.73|13864.73|0
1646821470000|2022-03-09 10:24:30|13864.93|13864.93|13869.11|13869.11|13869.11|13869.11|13864.93|13864.93|0
1646821480000|2022-03-09 10:24:40|13868.67|13868.67|13867.75|13867.75|13868.67|13868.67|13867.75|13867.75|0
1646821490000|2022-03-09 10:24:50|13866.84|13866.84|13867.6|13867.6|13867.6|13867.6|13866.84|13866.84|0
1646821500000|2022-03-09 10:25:00|13870.46|13870.46|13870.46|13870.46|13870.46|13870.46|13870.46|13870.46|0
1646821520000|2022-03-09 10:25:20|13873.73|13873.73|13878.12|13878.12|13878.12|13878.12|13873.73|13873.73|0
1646821530000|2022-03-09 10:25:30|13877.21|13877.21|13877.21|13877.21|13877.21|13877.21|13877.21|13877.21|0
1646821560000|2022-03-09 10:26:00|13878.52|13878.52|13878.52|13878.52|13878.52|13878.52|13878.52|13878.52|0
1646821600000|2022-03-09 10:26:40|13877.61|13877.61|13879.35|13879.35|13879.35|13879.35|13877.61|13877.61|0
1646821620000|2022-03-09 10:27:00|13876.48|13876.48|13876.48|13876.48|13876.48|13876.48|13876.48|13876.48|0
1646821630000|2022-03-09 10:27:10|13875.88|13875.88|13877.32|13877.32|13877.32|13877.32|13875.88|13875.88|0
1646821640000|2022-03-09 10:27:20|13873.52|13873.52|13865.27|13865.27|13873.52|13873.52|13865.27|13865.27|0
1646821650000|2022-03-09 10:27:30|13864.45|13864.45|13867.19|13867.19|13867.19|13867.19|13864.45|13864.45|0
1646821660000|2022-03-09 10:27:40|13866.28|13866.28|13866.28|13866.28|13866.28|13866.28|13866.28|13866.28|0
1646821670000|2022-03-09 10:27:50|13863.53|13863.53|13863.53|13863.53|13863.53|13863.53|13863.53|13863.53|0
1646821680000|2022-03-09 10:28:00|13864.45|13864.45|13864.45|13864.45|13865.36|13865.36|13864.45|13864.45|0
1646821690000|2022-03-09 10:28:10|13865.36|13865.36|13864.45|13864.45|13865.36|13865.36|13864.45|13864.45|0
1646821700000|2022-03-09 10:28:20|13864.85|13864.85|13864.85|13864.85|13864.85|13864.85|13864.85|13864.85|0
1646821710000|2022-03-09 10:28:30|13865.76|13865.76|13870.46|13870.46|13870.46|13870.46|13865.76|13865.76|0
1646821720000|2022-03-09 10:28:40|13869.54|13869.54|13869.54|13869.54|13869.54|13869.54|13869.54|13869.54|0
1646821730000|2022-03-09 10:28:50|13868.63|13868.63|13869.54|13869.54|13869.54|13869.54|13868.63|13868.63|0
1646821740000|2022-03-09 10:29:00|13870.98|13870.98|13873|13873|13874.83|13874.83|13869.15|13869.15|0
1646821750000|2022-03-09 10:29:10|13872.09|13872.09|13879.06|13879.06|13879.06|13879.06|13872.09|13872.09|0
1646821760000|2022-03-09 10:29:20|13880.89|13880.89|13876.21|13876.21|13880.89|13880.89|13876.21|13876.21|0
1646821770000|2022-03-09 10:29:30|13877.13|13877.13|13873.57|13873.57|13877.13|13877.13|13873.57|13873.57|0
1646821780000|2022-03-09 10:29:40|13872.65|13872.65|13872.18|13872.18|13872.65|13872.65|13872.18|13872.18|0
1646821790000|2022-03-09 10:29:50|13872.65|13872.65|13872.5|13872.5|13874.95|13874.95|13870.67|13870.67|0
1646821800000|2022-03-09 10:30:00|13875.87|13875.87|13879.06|13879.06|13881.41|13881.41|13875.87|13875.87|0
1646821810000|2022-03-09 10:30:10|13876.61|13876.61|13877.52|13877.52|13877.52|13877.52|13876.61|13876.61|0
1646821820000|2022-03-09 10:30:20|13881.61|13881.61|13885.5|13885.5|13886.93|13886.93|13879.97|13879.97|0
1646821830000|2022-03-09 10:30:30|13886.61|13886.61|13889.06|13889.06|13892.33|13892.33|13886.61|13886.61|0
1646821840000|2022-03-09 10:30:40|13887.42|13887.42|13887.42|13887.42|13887.42|13887.42|13887.42|13887.42|0
1646821850000|2022-03-09 10:30:50|13888.34|13888.34|13890.79|13890.79|13890.79|13890.79|13888.34|13888.34|0
1646821860000|2022-03-09 10:31:00|13891.41|13891.41|13895.28|13895.28|13895.38|13895.38|13891.41|13891.41|0
1646821870000|2022-03-09 10:31:10|13893.65|13893.65|13895.28|13895.28|13895.28|13895.28|13893.65|13893.65|0
1646821890000|2022-03-09 10:31:30|13893.45|13893.45|13893.45|13893.45|13894.01|13894.01|13893.45|13893.45|0
1646821900000|2022-03-09 10:31:40|13892.54|13892.54|13889.35|13889.35|13892.54|13892.54|13889.35|13889.35|0
1646821910000|2022-03-09 10:31:50|13886.08|13886.08|13886.08|13886.08|13886.08|13886.08|13886.08|13886.08|0
1646821920000|2022-03-09 10:32:00|13888.53|13888.53|13895.48|13895.48|13895.48|13895.48|13888.53|13888.53|0
1646821930000|2022-03-09 10:32:10|13893.03|13893.03|13906.03|13906.03|13906.84|13906.84|13893.03|13893.03|0
1646821940000|2022-03-09 10:32:20|13906.94|13906.94|13910.2|13910.2|13910.2|13910.2|13906.94|13906.94|0
1646821950000|2022-03-09 10:32:30|13911.84|13911.84|13911.12|13911.12|13911.84|13911.84|13911.12|13911.12|0
1646821960000|2022-03-09 10:32:40|13911.34|13911.34|13906.71|13906.71|13911.34|13911.34|13906.71|13906.71|0
1646821970000|2022-03-09 10:32:50|13908.97|13908.97|13909.93|13909.93|13910.4|13910.4|13908.97|13908.97|0
1646821980000|2022-03-09 10:33:00|13908.26|13908.26|13906.43|13906.43|13908.26|13908.26|13906.43|13906.43|0
1646821990000|2022-03-09 10:33:10|13904.99|13904.99|13905.22|13905.22|13905.22|13905.22|13904.99|13904.99|0
1646822000000|2022-03-09 10:33:20|13904.42|13904.42|13904.42|13904.42|13904.42|13904.42|13904.42|13904.42|0
1646822010000|2022-03-09 10:33:30|13904.88|13904.88|13904.88|13904.88|13904.88|13904.88|13904.88|13904.88|0
1646822020000|2022-03-09 10:33:40|13905.82|13905.82|13908.59|13908.59|13908.59|13908.59|13905.82|13905.82|0
1646822030000|2022-03-09 10:33:50|13909.15|13909.15|13907.52|13907.52|13909.15|13909.15|13907.52|13907.52|0
1646822050000|2022-03-09 10:34:10|13908.51|13908.51|13912.85|13912.85|13912.85|13912.85|13908.51|13908.51|0
1646822070000|2022-03-09 10:34:30|13917.43|13917.43|13917.43|13917.43|13917.43|13917.43|13917.43|13917.43|0
1646822110000|2022-03-09 10:35:10|13918.54|13918.54|13915.8|13915.8|13918.54|13918.54|13915.8|13915.8|0
1646822130000|2022-03-09 10:35:30|13914.21|13914.21|13912.44|13912.44|13914.21|13914.21|13912.44|13912.44|0
1646822160000|2022-03-09 10:36:00|13911.98|13911.98|13914.25|13914.25|13914.25|13914.25|13911.98|13911.98|0
1646822170000|2022-03-09 10:36:10|13912.42|13912.42|13906.78|13906.78|13912.42|13912.42|13906.78|13906.78|0
1646822200000|2022-03-09 10:36:40|13907.25|13907.25|13911.04|13911.04|13911.04|13911.04|13907.25|13907.25|0
1646822220000|2022-03-09 10:37:00|13912.15|13912.15|13913.54|13913.54|13913.54|13913.54|13912.15|13912.15|0
1646822230000|2022-03-09 10:37:10|13915.37|13915.37|13918.91|13918.91|13920.55|13920.55|13915.37|13915.37|0
1646822240000|2022-03-09 10:37:20|13918|13918|13918|13918|13918|13918|13918|13918|0
1646822250000|2022-03-09 10:37:30|13919.43|13919.43|13919.43|13919.43|13919.43|13919.43|13919.43|13919.43|0
1646822260000|2022-03-09 10:37:40|13919.64|13919.64|13921.67|13921.67|13921.67|13921.67|13919.64|13919.64|0
1646822280000|2022-03-09 10:38:00|13921.26|13921.26|13921.26|13921.26|13921.26|13921.26|13921.26|13921.26|0
1646822300000|2022-03-09 10:38:20|13923.09|13923.09|13923.09|13923.09|13923.09|13923.09|13923.09|13923.09|0
1646822350000|2022-03-09 10:39:10|13924.92|13924.92|13923.51|13923.51|13924.94|13924.94|13923.51|13923.51|0
1646822360000|2022-03-09 10:39:20|13924.42|13924.42|13924.4|13924.4|13924.42|13924.42|13923.61|13923.61|0
1646822380000|2022-03-09 10:39:40|13924.96|13924.96|13924.55|13924.55|13924.96|13924.96|13924.55|13924.55|0
1646822390000|2022-03-09 10:39:50|13925.46|13925.46|13925.46|13925.46|13925.46|13925.46|13925.46|13925.46|0
1646822410000|2022-03-09 10:40:10|13925.67|13925.67|13925.67|13925.67|13925.67|13925.67|13925.67|13925.67|0
1646822420000|2022-03-09 10:40:20|13926.58|13926.58|13927.38|13927.38|13927.38|13927.38|13926.58|13926.58|0
1646822430000|2022-03-09 10:40:30|13926|13926|13921.89|13921.89|13926|13926|13921.89|13921.89|0
1646822440000|2022-03-09 10:40:40|13919.14|13919.14|13918.03|13918.03|13919.14|13919.14|13918.03|13918.03|0
1646822460000|2022-03-09 10:41:00|13918.48|13918.48|13918.48|13918.48|13918.48|13918.48|13918.48|13918.48|0
1646822470000|2022-03-09 10:41:10|13918.93|13918.93|13919.16|13919.16|13919.16|13919.16|13918.93|13918.93|0
1646822480000|2022-03-09 10:41:20|13921.9|13921.9|13921.9|13921.9|13921.9|13921.9|13921.9|13921.9|0
1646822490000|2022-03-09 10:41:30|13922.52|13922.52|13922.52|13922.52|13922.52|13922.52|13922.52|13922.52|0
1646822500000|2022-03-09 10:41:40|13920.69|13920.69|13919.77|13919.77|13920.69|13920.69|13919.77|13919.77|0
1646822520000|2022-03-09 10:42:00|13921.15|13921.15|13919.74|13919.74|13921.15|13921.15|13919.74|13919.74|0
1646822530000|2022-03-09 10:42:10|13920.65|13920.65|13921.56|13921.56|13921.56|13921.56|13920.65|13920.65|0
1646822550000|2022-03-09 10:42:30|13919.74|13919.74|13918|13918|13919.74|13919.74|13918|13918|0
1646822560000|2022-03-09 10:42:40|13918.23|13918.23|13916.19|13916.19|13918.23|13918.23|13916.19|13916.19|0
1646822570000|2022-03-09 10:42:50|13915.28|13915.28|13914.68|13914.68|13915.28|13915.28|13914.68|13914.68|0
1646822580000|2022-03-09 10:43:00|13915.6|13915.6|13914.22|13914.22|13915.6|13915.6|13913.31|13913.31|0
1646822590000|2022-03-09 10:43:10|13913.31|13913.31|13919.67|13919.67|13920.58|13920.58|13913.31|13913.31|0
1646822600000|2022-03-09 10:43:20|13918.75|13918.75|13919.67|13919.67|13920.58|13920.58|13917.84|13917.84|0
1646822620000|2022-03-09 10:43:40|13921.1|13921.1|13922.54|13922.54|13922.54|13922.54|13921.1|13921.1|0
1646822630000|2022-03-09 10:43:50|13919.67|13919.67|13919.67|13919.67|13919.67|13919.67|13919.67|13919.67|0
1646822640000|2022-03-09 10:44:00|13920.58|13920.58|13923.77|13923.77|13923.77|13923.77|13920.58|13920.58|0
1646822660000|2022-03-09 10:44:20|13922.65|13922.65|13924.48|13924.48|13925.4|13925.4|13922.65|13922.65|0
1646822670000|2022-03-09 10:44:30|13922.65|13922.65|13922.65|13922.65|13922.65|13922.65|13922.65|13922.65|0
1646822690000|2022-03-09 10:44:50|13919.82|13919.82|13909.7|13909.7|13919.82|13919.82|13909.7|13909.7|0
1646822700000|2022-03-09 10:45:00|13907.97|13907.97|13908.48|13908.48|13908.48|13908.48|13907.15|13907.15|0
1646822720000|2022-03-09 10:45:20|13907.56|13907.56|13903.05|13903.05|13907.56|13907.56|13903.05|13903.05|0
1646822740000|2022-03-09 10:45:40|13901.68|13901.68|13891.69|13891.69|13901.68|13901.68|13891.69|13891.69|0
1646822750000|2022-03-09 10:45:50|13892.6|13892.6|13888.94|13888.94|13892.6|13892.6|13888.94|13888.94|0
1646822760000|2022-03-09 10:46:00|13890.77|13890.77|13895.85|13895.85|13895.85|13895.85|13890.3|13890.3|0
1646822770000|2022-03-09 10:46:10|13897.49|13897.49|13903.55|13903.55|13903.55|13903.55|13897.49|13897.49|0
1646822790000|2022-03-09 10:46:30|13903.09|13903.09|13903.09|13903.09|13903.09|13903.09|13903.09|13903.09|0
1646822800000|2022-03-09 10:46:40|13904.92|13904.92|13905.38|13905.38|13905.38|13905.38|13904.92|13904.92|0
1646822820000|2022-03-09 10:47:00|13902.51|13902.51|13900.78|13900.78|13902.51|13902.51|13900.78|13900.78|0
1646822830000|2022-03-09 10:47:10|13899.96|13899.96|13900.52|13900.52|13900.52|13900.52|13899.96|13899.96|0
1646822840000|2022-03-09 10:47:20|13901.43|13901.43|13901.43|13901.43|13901.43|13901.43|13901.43|13901.43|0
1646822850000|2022-03-09 10:47:30|13899.61|13899.61|13899.61|13899.61|13899.61|13899.61|13899.61|13899.61|0
1646822860000|2022-03-09 10:47:40|13901.04|13901.04|13900.13|13900.13|13901.04|13901.04|13900.13|13900.13|0
1646822870000|2022-03-09 10:47:50|13901.04|13901.04|13901.04|13901.04|13901.04|13901.04|13901.04|13901.04|0
1646822880000|2022-03-09 10:48:00|13902.16|13902.16|13903.68|13903.68|13903.68|13903.68|13901.95|13901.95|0
1646822890000|2022-03-09 10:48:10|13905.32|13905.32|13905.32|13905.32|13905.32|13905.32|13905.32|13905.32|0
1646822900000|2022-03-09 10:48:20|13904.5|13904.5|13903.68|13903.68|13904.5|13904.5|13903.68|13903.68|0
1646822910000|2022-03-09 10:48:30|13904.6|13904.6|13903.68|13903.68|13904.6|13904.6|13903.68|13903.68|0
1646822920000|2022-03-09 10:48:40|13895.52|13895.52|13894.5|13894.5|13895.52|13895.52|13894.5|13894.5|0
1646822930000|2022-03-09 10:48:50|13892.67|13892.67|13889.87|13889.87|13892.67|13892.67|13889.66|13889.66|0
1646822940000|2022-03-09 10:49:00|13890.28|13890.28|13890.83|13890.83|13890.83|13890.83|13890.28|13890.28|0
1646822970000|2022-03-09 10:49:30|13883.66|13883.66|13884.12|13884.12|13884.58|13884.58|13883.66|13883.66|0
1646822980000|2022-03-09 10:49:40|13885.55|13885.55|13885.55|13885.55|13885.55|13885.55|13885.55|13885.55|0
1646823000000|2022-03-09 10:50:00|13885.9|13885.9|13885.9|13885.9|13885.9|13885.9|13885.9|13885.9|0
1646823010000|2022-03-09 10:50:10|13885.68|13885.68|13885.68|13885.68|13885.68|13885.68|13885.68|13885.68|0
1646823020000|2022-03-09 10:50:20|13883.85|13883.85|13879.01|13879.01|13883.85|13883.85|13879.01|13879.01|0
1646823030000|2022-03-09 10:50:30|13879.92|13879.92|13878.98|13878.98|13879.92|13879.92|13878.98|13878.98|0
1646823040000|2022-03-09 10:50:40|13879.18|13879.18|13874.43|13874.43|13879.18|13879.18|13874.43|13874.43|0
1646823050000|2022-03-09 10:50:50|13875.4|13875.4|13876.21|13876.21|13876.21|13876.21|13875.4|13875.4|0
1646823060000|2022-03-09 10:51:00|13878.56|13878.56|13878.56|13878.56|13878.56|13878.56|13878.56|13878.56|0
1646823080000|2022-03-09 10:51:20|13881.02|13881.02|13881.02|13881.02|13881.02|13881.02|13881.02|13881.02|0
1646823090000|2022-03-09 10:51:30|13883.88|13883.88|13882.69|13882.69|13883.88|13883.88|13882.69|13882.69|0
1646823100000|2022-03-09 10:51:40|13882.1|13882.1|13882.1|13882.1|13882.1|13882.1|13882.1|13882.1|0
1646823110000|2022-03-09 10:51:50|13881.28|13881.28|13881.28|13881.28|13881.28|13881.28|13881.28|13881.28|0
1646823150000|2022-03-09 10:52:30|13880.88|13880.88|13870.71|13870.71|13880.88|13880.88|13870.71|13870.71|0
1646823160000|2022-03-09 10:52:40|13871.32|13871.32|13870.51|13870.51|13871.32|13871.32|13870.51|13870.51|0
1646823180000|2022-03-09 10:53:00|13869.57|13869.57|13869.57|13869.57|13869.57|13869.57|13869.57|13869.57|0
1646823190000|2022-03-09 10:53:10|13870.48|13870.48|13870.48|13870.48|13870.48|13870.48|13870.48|13870.48|0
1646823210000|2022-03-09 10:53:30|13871.91|13871.91|13873.35|13873.35|13873.35|13873.35|13871.91|13871.91|0
1646823220000|2022-03-09 10:53:40|13871.91|13871.91|13870.61|13870.61|13873.35|13873.35|13870.61|13870.61|0
1646823240000|2022-03-09 10:54:00|13869.17|13869.17|13869.17|13869.17|13869.17|13869.17|13869.17|13869.17|0
1646823250000|2022-03-09 10:54:10|13870.09|13870.09|13870.09|13870.09|13870.09|13870.09|13870.09|13870.09|0
1646823270000|2022-03-09 10:54:30|13868.26|13868.26|13870.61|13870.61|13870.61|13870.61|13868.26|13868.26|0
1646823280000|2022-03-09 10:54:40|13868.82|13868.82|13857.24|13857.24|13868.82|13868.82|13857.24|13857.24|0
1646823290000|2022-03-09 10:54:50|13856.33|13856.33|13856.33|13856.33|13856.33|13856.33|13856.33|13856.33|0
1646823310000|2022-03-09 10:55:10|13857.24|13857.24|13857.24|13857.24|13857.45|13857.45|13857.24|13857.24|0
1646823320000|2022-03-09 10:55:20|13858.16|13858.16|13858.16|13858.16|13858.16|13858.16|13858.16|13858.16|0
1646823330000|2022-03-09 10:55:30|13857.24|13857.24|13857.24|13857.24|13857.24|13857.24|13857.24|13857.24|0
1646823340000|2022-03-09 10:55:40|13858.16|13858.16|13859.59|13859.59|13859.59|13859.59|13858.16|13858.16|0
1646823350000|2022-03-09 10:55:50|13860.15|13860.15|13860.15|13860.15|13860.15|13860.15|13860.15|13860.15|0
1646823360000|2022-03-09 10:56:00|13861.06|13861.06|13861.06|13861.06|13861.06|13861.06|13861.06|13861.06|0
1646823370000|2022-03-09 10:56:10|13858.97|13858.97|13857.09|13857.09|13858.97|13858.97|13857.09|13857.09|0
1646823380000|2022-03-09 10:56:20|13855.26|13855.26|13855.26|13855.26|13855.26|13855.26|13855.26|13855.26|0
1646823390000|2022-03-09 10:56:30|13855.47|13855.47|13854.65|13854.65|13855.47|13855.47|13854.65|13854.65|0
1646823400000|2022-03-09 10:56:40|13853.46|13853.46|13852.34|13852.34|13853.46|13853.46|13852.34|13852.34|0
1646823410000|2022-03-09 10:56:50|13851.72|13851.72|13851.72|13851.72|13851.72|13851.72|13851.72|13851.72|0
1646823420000|2022-03-09 10:57:00|13853.55|13853.55|13838.76|13838.76|13853.55|13853.55|13838.76|13838.76|0
1646823430000|2022-03-09 10:57:10|13837.94|13837.94|13837.94|13837.94|13837.94|13837.94|13837.94|13837.94|0
1646823450000|2022-03-09 10:57:30|13835.07|13835.07|13834.16|13834.16|13835.07|13835.07|13834.16|13834.16|0
1646823460000|2022-03-09 10:57:40|13836.9|13836.9|13837.13|13837.13|13837.13|13837.13|13836.9|13836.9|0
1646823470000|2022-03-09 10:57:50|13835.3|13835.3|13832.55|13832.55|13835.3|13835.3|13832.55|13832.55|0
1646823480000|2022-03-09 10:58:00|13834.19|13834.19|13830.7|13830.7|13834.19|13834.19|13830.7|13830.7|0
1646823490000|2022-03-09 10:58:10|13829.06|13829.06|13827.23|13827.23|13829.06|13829.06|13827.23|13827.23|0
1646823500000|2022-03-09 10:58:20|13829.97|13829.97|13829.06|13829.06|13829.97|13829.97|13829.06|13829.06|0
1646823510000|2022-03-09 10:58:30|13828.84|13828.84|13826.29|13826.29|13829.03|13829.03|13826.29|13826.29|0
1646823520000|2022-03-09 10:58:40|13824.66|13824.66|13824.66|13824.66|13824.66|13824.66|13824.66|13824.66|0
1646823530000|2022-03-09 10:58:50|13822.28|13822.28|13815.05|13815.05|13822.28|13822.28|13815.05|13815.05|0
1646823540000|2022-03-09 10:59:00|13814.84|13814.84|13818|13818|13818|13818|13814.64|13814.64|0
1646823550000|2022-03-09 10:59:10|13820.24|13820.24|13817.04|13817.04|13820.24|13820.24|13817.04|13817.04|0
1646823560000|2022-03-09 10:59:20|13816.58|13816.58|13823.61|13823.61|13823.61|13823.61|13816.58|13816.58|0
1646823570000|2022-03-09 10:59:30|13823.4|13823.4|13828.01|13828.01|13828.01|13828.01|13821.97|13821.97|0
1646823580000|2022-03-09 10:59:40|13828.21|13828.21|13840.45|13840.45|13840.45|13840.45|13828.21|13828.21|0
1646823590000|2022-03-09 10:59:50|13842.13|13842.13|13842.13|13842.13|13842.13|13842.13|13842.13|13842.13|0
1646823610000|2022-03-09 11:00:10|13846.21|13846.21|13846.41|13846.41|13846.41|13846.41|13845.09|13845.09|0
1646823620000|2022-03-09 11:00:20|13846.6|13846.6|13846.6|13846.6|13846.6|13846.6|13846.6|13846.6|0
1646823630000|2022-03-09 11:00:30|13845.79|13845.79|13843.76|13843.76|13845.79|13845.79|13843.76|13843.76|0
1646823640000|2022-03-09 11:00:40|13842.84|13842.84|13836.66|13836.66|13842.84|13842.84|13836.66|13836.66|0
1646823650000|2022-03-09 11:00:50|13836.19|13836.19|13833.46|13833.46|13836.19|13836.19|13833.46|13833.46|0
1646823680000|2022-03-09 11:01:20|13833.92|13833.92|13836.03|13836.03|13836.03|13836.03|13833.92|13833.92|0
1646823690000|2022-03-09 11:01:30|13836.44|13836.44|13836.44|13836.44|13836.44|13836.44|13836.44|13836.44|0
1646823700000|2022-03-09 11:01:40|13837.36|13837.36|13837.36|13837.36|13837.36|13837.36|13837.36|13837.36|0
1646823710000|2022-03-09 11:01:50|13838.27|13838.27|13839.58|13839.58|13839.58|13839.58|13837.36|13837.36|0
1646823720000|2022-03-09 11:02:00|13837.76|13837.76|13836.84|13836.84|13837.76|13837.76|13836.84|13836.84|0
1646823740000|2022-03-09 11:02:20|13838.67|13838.67|13837.76|13837.76|13838.67|13838.67|13837.76|13837.76|0
1646823750000|2022-03-09 11:02:30|13838.17|13838.17|13844.08|13844.08|13844.08|13844.08|13838.17|13838.17|0
1646823760000|2022-03-09 11:02:40|13845.97|13845.97|13845.97|13845.97|13845.97|13845.97|13845.97|13845.97|0
1646823770000|2022-03-09 11:02:50|13846.88|13846.88|13846.88|13846.88|13846.88|13846.88|13846.88|13846.88|0
1646823790000|2022-03-09 11:03:10|13847.35|13847.35|13847.35|13847.35|13847.35|13847.35|13847.35|13847.35|0
1646823800000|2022-03-09 11:03:20|13845.52|13845.52|13845.5|13845.5|13846.1|13846.1|13844.71|13844.71|0
1646823810000|2022-03-09 11:03:30|13844.58|13844.58|13843.67|13843.67|13844.58|13844.58|13843.67|13843.67|0
1646823820000|2022-03-09 11:03:40|13841.06|13841.06|13841.06|13841.06|13841.06|13841.06|13841.06|13841.06|0
1646823830000|2022-03-09 11:03:50|13839.63|13839.63|13839.74|13839.74|13841.06|13841.06|13839.63|13839.63|0
1646823840000|2022-03-09 11:04:00|13838.11|13838.11|13838.11|13838.11|13838.11|13838.11|13838.11|13838.11|0
1646823860000|2022-03-09 11:04:20|13840.98|13840.98|13841.79|13841.79|13841.79|13841.79|13840.98|13840.98|0
1646823870000|2022-03-09 11:04:30|13843.18|13843.18|13841.35|13841.35|13843.18|13843.18|13841.35|13841.35|0
1646823890000|2022-03-09 11:04:50|13842.26|13842.26|13842.26|13842.26|13842.26|13842.26|13842.26|13842.26|0
1646823900000|2022-03-09 11:05:00|13843.7|13843.7|13844.61|13844.61|13844.61|13844.61|13843.7|13843.7|0
1646823910000|2022-03-09 11:05:10|13845.53|13845.53|13847.91|13847.91|13847.91|13847.91|13845.53|13845.53|0
1646823960000|2022-03-09 11:06:00|13848.32|13848.32|13847|13847|13848.32|13848.32|13847|13847|0
1646823990000|2022-03-09 11:06:30|13844.25|13844.25|13844.25|13844.25|13844.25|13844.25|13844.25|13844.25|0
1646824000000|2022-03-09 11:06:40|13845.07|13845.07|13845.07|13845.07|13845.07|13845.07|13845.07|13845.07|0
1646824010000|2022-03-09 11:06:50|13847.06|13847.06|13847.06|13847.06|13847.06|13847.06|13847.06|13847.06|0
1646824030000|2022-03-09 11:07:10|13846.86|13846.86|13848.57|13848.57|13848.57|13848.57|13846.86|13846.86|0
1646824040000|2022-03-09 11:07:20|13849.02|13849.02|13849.02|13849.02|13849.02|13849.02|13849.02|13849.02|0
1646824050000|2022-03-09 11:07:30|13848.1|13848.1|13848.68|13848.68|13849.09|13849.09|13846.22|13846.22|0
1646824060000|2022-03-09 11:07:40|13847.88|13847.88|13847.26|13847.26|13847.88|13847.88|13846.45|13846.45|0
1646824070000|2022-03-09 11:07:50|13848.18|13848.18|13848.18|13848.18|13848.18|13848.18|13848.18|13848.18|0
1646824080000|2022-03-09 11:08:00|13849.09|13849.09|13849.09|13849.09|13849.09|13849.09|13849.09|13849.09|0
1646824090000|2022-03-09 11:08:10|13847.66|13847.66|13847.66|13847.66|13847.66|13847.66|13847.66|13847.66|0
1646824100000|2022-03-09 11:08:20|13850.45|13850.45|13853.19|13853.19|13853.19|13853.19|13850.45|13850.45|0
1646824110000|2022-03-09 11:08:30|13855.64|13855.64|13857.23|13857.23|13857.23|13857.23|13855.64|13855.64|0
1646824120000|2022-03-09 11:08:40|13856.84|13856.84|13856.84|13856.84|13856.84|13856.84|13856.84|13856.84|0
1646824130000|2022-03-09 11:08:50|13855.92|13855.92|13856.84|13856.84|13856.84|13856.84|13855.92|13855.92|0
1646824140000|2022-03-09 11:09:00|13857.04|13857.04|13857.04|13857.04|13857.04|13857.04|13857.04|13857.04|0
1646824160000|2022-03-09 11:09:20|13856.45|13856.45|13855.63|13855.63|13857.26|13857.26|13855.63|13855.63|0
1646824180000|2022-03-09 11:09:40|13857.3|13857.3|13857.3|13857.3|13857.3|13857.3|13857.3|13857.3|0
1646824210000|2022-03-09 11:10:10|13855.93|13855.93|13856.33|13856.33|13856.33|13856.33|13855.93|13855.93|0
1646824220000|2022-03-09 11:10:20|13859.15|13859.15|13858.36|13858.36|13859.15|13859.15|13858.36|13858.36|0
1646824230000|2022-03-09 11:10:30|13856.94|13856.94|13856.94|13856.94|13856.94|13856.94|13856.94|13856.94|0
1646824240000|2022-03-09 11:10:40|13852.06|13852.06|13850.98|13850.98|13852.62|13852.62|13850.98|13850.98|0
1646824250000|2022-03-09 11:10:50|13851.8|13851.8|13851.8|13851.8|13851.8|13851.8|13851.8|13851.8|0
1646824260000|2022-03-09 11:11:00|13853.63|13853.63|13857.09|13857.09|13857.09|13857.09|13853.63|13853.63|0
1646824280000|2022-03-09 11:11:20|13855.27|13855.27|13855.27|13855.27|13855.27|13855.27|13855.27|13855.27|0
1646824290000|2022-03-09 11:11:30|13854.45|13854.45|13855.27|13855.27|13855.27|13855.27|13854.45|13854.45|0
1646824300000|2022-03-09 11:11:40|13852.52|13852.52|13853.44|13853.44|13853.44|13853.44|13852.52|13852.52|0
1646824320000|2022-03-09 11:12:00|13852|13852|13852.82|13852.82|13852.82|13852.82|13852|13852|0
1646824330000|2022-03-09 11:12:10|13851.7|13851.7|13851.7|13851.7|13851.7|13851.7|13851.7|13851.7|0
1646824360000|2022-03-09 11:12:40|13852.62|13852.62|13852.56|13852.56|13853.03|13853.03|13852.56|13852.56|0
1646824390000|2022-03-09 11:13:10|13851.54|13851.54|13851.54|13851.54|13851.54|13851.54|13851.54|13851.54|0
1646824400000|2022-03-09 11:13:20|13851.33|13851.33|13851.33|13851.33|13851.33|13851.33|13851.33|13851.33|0
1646824410000|2022-03-09 11:13:30|13852.15|13852.15|13852.15|13852.15|13852.15|13852.15|13852.15|13852.15|0
1646824420000|2022-03-09 11:13:40|13850.95|13850.95|13850.95|13850.95|13850.95|13850.95|13850.95|13850.95|0
1646824430000|2022-03-09 11:13:50|13849.58|13849.58|13844.06|13844.06|13849.58|13849.58|13844.06|13844.06|0
1646824440000|2022-03-09 11:14:00|13844.28|13844.28|13840.78|13840.78|13844.28|13844.28|13840.78|13840.78|0
1646824450000|2022-03-09 11:14:10|13842.21|13842.21|13842.21|13842.21|13842.21|13842.21|13842.21|13842.21|0
1646824460000|2022-03-09 11:14:20|13840.8|13840.8|13839.8|13839.8|13840.8|13840.8|13839.8|13839.8|0
1646824470000|2022-03-09 11:14:30|13839.6|13839.6|13839.6|13839.6|13839.6|13839.6|13839.6|13839.6|0
1646824480000|2022-03-09 11:14:40|13838.78|13838.78|13838.78|13838.78|13838.78|13838.78|13838.78|13838.78|0
1646824510000|2022-03-09 11:15:10|13837.35|13837.35|13837.35|13837.35|13837.35|13837.35|13837.35|13837.35|0
1646824560000|2022-03-09 11:16:00|13837.77|13837.77|13845.47|13845.47|13847.29|13847.29|13837.77|13837.77|0
1646824580000|2022-03-09 11:16:20|13846.41|13846.41|13847.52|13847.52|13847.52|13847.52|13846.41|13846.41|0
1646824600000|2022-03-09 11:16:40|13846.58|13846.58|13846.58|13846.58|13846.58|13846.58|13846.58|13846.58|0
1646824620000|2022-03-09 11:17:00|13843.71|13843.71|13843.71|13843.71|13843.71|13843.71|13843.71|13843.71|0
1646824660000|2022-03-09 11:17:40|13846.58|13846.58|13849.01|13849.01|13849.01|13849.01|13846.58|13846.58|0
1646824670000|2022-03-09 11:17:50|13850.44|13850.44|13850.44|13850.44|13850.44|13850.44|13850.44|13850.44|0
1646824680000|2022-03-09 11:18:00|13851.86|13851.86|13852.67|13852.67|13852.67|13852.67|13851.86|13851.86|0
1646824690000|2022-03-09 11:18:10|13850.22|13850.22|13847.15|13847.15|13850.22|13850.22|13847.15|13847.15|0
1646824700000|2022-03-09 11:18:20|13845.32|13845.32|13844.51|13844.51|13845.32|13845.32|13844.51|13844.51|0
1646824710000|2022-03-09 11:18:30|13845.32|13845.32|13846.14|13846.14|13846.14|13846.14|13845.32|13845.32|0
1646824720000|2022-03-09 11:18:40|13846.96|13846.96|13846.44|13846.44|13847.36|13847.36|13846.44|13846.44|0
1646824750000|2022-03-09 11:19:10|13846.18|13846.18|13846.18|13846.18|13846.18|13846.18|13846.18|13846.18|0
1646824760000|2022-03-09 11:19:20|13845.27|13845.27|13847.1|13847.1|13847.1|13847.1|13845.27|13845.27|0
1646824770000|2022-03-09 11:19:30|13852.91|13852.91|13855.01|13855.01|13856.17|13856.17|13852.91|13852.91|0
1646824780000|2022-03-09 11:19:40|13853.18|13853.18|13853.37|13853.37|13855.01|13855.01|13853.18|13853.18|0
1646824790000|2022-03-09 11:19:50|13853.93|13853.93|13853.93|13853.93|13853.93|13853.93|13853.93|13853.93|0
1646824800000|2022-03-09 11:20:00|13854.14|13854.14|13854.14|13854.14|13854.14|13854.14|13854.14|13854.14|0
1646824810000|2022-03-09 11:20:10|13852.46|13852.46|13851.26|13851.26|13852.46|13852.46|13851.06|13851.06|0
1646824820000|2022-03-09 11:20:20|13848.52|13848.52|13832.84|13832.84|13848.52|13848.52|13832.84|13832.84|0
1646824830000|2022-03-09 11:20:30|13838.45|13838.45|13846.67|13846.67|13846.67|13846.67|13838.45|13838.45|0
1646824850000|2022-03-09 11:20:50|13844.22|13844.22|13844.22|13844.22|13844.22|13844.22|13844.22|13844.22|0
1646824860000|2022-03-09 11:21:00|13845.04|13845.04|13850.1|13850.1|13850.1|13850.1|13845.04|13845.04|0
1646824870000|2022-03-09 11:21:10|13850.91|13850.91|13848.27|13848.27|13850.91|13850.91|13848.27|13848.27|0
1646824890000|2022-03-09 11:21:30|13850.1|13850.1|13850.1|13850.1|13850.1|13850.1|13850.1|13850.1|0
1646824910000|2022-03-09 11:21:50|13848.66|13848.66|13848.66|13848.66|13848.66|13848.66|13848.66|13848.66|0
1646824920000|2022-03-09 11:22:00|13845.1|13845.1|13843.72|13843.72|13845.1|13845.1|13843.72|13843.72|0
1646824930000|2022-03-09 11:22:10|13842.91|13842.91|13842.24|13842.24|13842.91|13842.91|13842.24|13842.24|0
1646824940000|2022-03-09 11:22:20|13842.44|13842.44|13841.61|13841.61|13842.44|13842.44|13841.61|13841.61|0
1646824950000|2022-03-09 11:22:30|13841.02|13841.02|13841.03|13841.03|13841.03|13841.03|13840.62|13840.62|0
1646824990000|2022-03-09 11:23:10|13841.94|13841.94|13841.94|13841.94|13841.94|13841.94|13841.94|13841.94|0
1646825010000|2022-03-09 11:23:30|13842.14|13842.14|13842.14|13842.14|13842.14|13842.14|13842.14|13842.14|0
1646825020000|2022-03-09 11:23:40|13844.6|13844.6|13844.8|13844.8|13844.8|13844.8|13844.6|13844.6|0
1646825050000|2022-03-09 11:24:10|13848.07|13848.07|13848.07|13848.07|13848.07|13848.07|13848.07|13848.07|0
1646825060000|2022-03-09 11:24:20|13850.81|13850.81|13850.81|13850.81|13850.81|13850.81|13850.81|13850.81|0
1646825070000|2022-03-09 11:24:30|13851.49|13851.49|13851.71|13851.71|13851.71|13851.71|13851.49|13851.49|0
1646825100000|2022-03-09 11:25:00|13852.53|13852.53|13869.03|13869.03|13870.86|13870.86|13852.53|13852.53|0
1646825110000|2022-03-09 11:25:10|13867.6|13867.6|13867.6|13867.6|13867.6|13867.6|13867.6|13867.6|0
1646825120000|2022-03-09 11:25:20|13864.86|13864.86|13864.34|13864.34|13866.68|13866.68|13864.34|13864.34|0
1646825130000|2022-03-09 11:25:30|13864.11|13864.11|13864.11|13864.11|13864.11|13864.11|13864.11|13864.11|0
1646825150000|2022-03-09 11:25:50|13865.55|13865.55|13866.15|13866.15|13866.15|13866.15|13865.55|13865.55|0
1646825160000|2022-03-09 11:26:00|13864.32|13864.32|13866.15|13866.15|13866.15|13866.15|13864.32|13864.32|0
1646825170000|2022-03-09 11:26:10|13860.26|13860.26|13860.27|13860.27|13860.27|13860.27|13859.46|13859.46|0
1646825180000|2022-03-09 11:26:20|13857.53|13857.53|13857.53|13857.53|13857.53|13857.53|13857.53|13857.53|0
1646825210000|2022-03-09 11:26:50|13860.27|13860.27|13865.18|13865.18|13866|13866|13860.27|13860.27|0
1646825220000|2022-03-09 11:27:00|13864.36|13864.36|13864.36|13864.36|13864.36|13864.36|13864.36|13864.36|0
1646825230000|2022-03-09 11:27:10|13864.57|13864.57|13864.36|13864.36|13864.57|13864.57|13864.36|13864.36|0
1646825240000|2022-03-09 11:27:20|13864.16|13864.16|13869.68|13869.68|13869.68|13869.68|13863.31|13863.31|0
1646825250000|2022-03-09 11:27:30|13869.22|13869.22|13863.01|13863.01|13869.22|13869.22|13863.01|13863.01|0
1646825270000|2022-03-09 11:27:50|13863.92|13863.92|13863.92|13863.92|13863.92|13863.92|13863.92|13863.92|0
1646825280000|2022-03-09 11:28:00|13863.01|13863.01|13863.92|13863.92|13863.92|13863.92|13863.01|13863.01|0
1646825300000|2022-03-09 11:28:20|13866.38|13866.38|13866.38|13866.38|13866.38|13866.38|13866.38|13866.38|0
1646825310000|2022-03-09 11:28:30|13867.29|13867.29|13868.11|13868.11|13868.11|13868.11|13867.29|13867.29|0
1646825330000|2022-03-09 11:28:50|13869.02|13869.02|13871.32|13871.32|13871.32|13871.32|13869.02|13869.02|0
1646825340000|2022-03-09 11:29:00|13872.96|13872.96|13880.26|13880.26|13880.26|13880.26|13872.96|13872.96|0
1646825360000|2022-03-09 11:29:20|13881.17|13881.17|13881.17|13881.17|13881.17|13881.17|13881.17|13881.17|0
1646825410000|2022-03-09 11:30:10|13876.6|13876.6|13874.05|13874.05|13876.6|13876.6|13874.05|13874.05|0
1646825420000|2022-03-09 11:30:20|13873.14|13873.14|13877.42|13877.42|13877.42|13877.42|13873.14|13873.14|0
1646825430000|2022-03-09 11:30:30|13876.5|13876.5|13874.87|13874.87|13876.5|13876.5|13874.87|13874.87|0
1646825440000|2022-03-09 11:30:40|13874.05|13874.05|13869.92|13869.92|13874.05|13874.05|13869.92|13869.92|0
1646825450000|2022-03-09 11:30:50|13869.11|13869.11|13869.11|13869.11|13869.11|13869.11|13869.11|13869.11|0
1646825460000|2022-03-09 11:31:00|13866.24|13866.24|13866.24|13866.24|13867.67|13867.67|13866.24|13866.24|0
1646825480000|2022-03-09 11:31:20|13864.8|13864.8|13865.77|13865.77|13866.24|13866.24|13864.8|13864.8|0
1646825510000|2022-03-09 11:31:50|13864.57|13864.57|13864.57|13864.57|13864.57|13864.57|13864.57|13864.57|0
1646825520000|2022-03-09 11:32:00|13864.13|13864.13|13864.13|13864.13|13864.13|13864.13|13864.13|13864.13|0
1646825530000|2022-03-09 11:32:10|13863.21|13863.21|13863.21|13863.21|13863.21|13863.21|13863.21|13863.21|0
1646825550000|2022-03-09 11:32:30|13862.4|13862.4|13845.59|13845.59|13862.4|13862.4|13845.59|13845.59|0
1646825560000|2022-03-09 11:32:40|13847.03|13847.03|13847.03|13847.03|13847.03|13847.03|13847.03|13847.03|0
1646825570000|2022-03-09 11:32:50|13849.77|13849.77|13850.89|13850.89|13850.89|13850.89|13849.77|13849.77|0
1646825580000|2022-03-09 11:33:00|13851.8|13851.8|13852.62|13852.62|13852.62|13852.62|13851.8|13851.8|0
1646825600000|2022-03-09 11:33:20|13851.19|13851.19|13848.32|13848.32|13851.19|13851.19|13848.32|13848.32|0
1646825610000|2022-03-09 11:33:30|13846.88|13846.88|13848.32|13848.32|13848.32|13848.32|13846.88|13846.88|0
1646825620000|2022-03-09 11:33:40|13849.23|13849.23|13849.95|13849.95|13849.95|13849.95|13848.32|13848.32|0
1646825680000|2022-03-09 11:34:40|13849.16|13849.16|13844.09|13844.09|13849.16|13849.16|13844.09|13844.09|0
1646825690000|2022-03-09 11:34:50|13845.72|13845.72|13847.36|13847.36|13847.36|13847.36|13845.72|13845.72|0
1646825720000|2022-03-09 11:35:20|13847.82|13847.82|13847.82|13847.82|13847.82|13847.82|13847.82|13847.82|0
1646825730000|2022-03-09 11:35:30|13848.73|13848.73|13856.34|13856.34|13856.34|13856.34|13848.73|13848.73|0
1646825740000|2022-03-09 11:35:40|13856.74|13856.74|13854.91|13854.91|13856.74|13856.74|13854.91|13854.91|0
1646825750000|2022-03-09 11:35:50|13855.82|13855.82|13855.82|13855.82|13855.82|13855.82|13855.82|13855.82|0
1646825780000|2022-03-09 11:36:20|13854.39|13854.39|13854.39|13854.39|13854.39|13854.39|13854.39|13854.39|0
1646825830000|2022-03-09 11:37:10|13855.3|13855.3|13855.3|13855.3|13855.3|13855.3|13855.3|13855.3|0
1646825840000|2022-03-09 11:37:20|13854.48|13854.48|13854.48|13854.48|13854.48|13854.48|13854.48|13854.48|0
1646825850000|2022-03-09 11:37:30|13856.32|13856.32|13864.67|13864.67|13864.67|13864.67|13856.32|13856.32|0
1646825860000|2022-03-09 11:37:40|13866.5|13866.5|13866.5|13866.5|13866.5|13866.5|13866.5|13866.5|0
1646825870000|2022-03-09 11:37:50|13868.33|13868.33|13866.26|13866.26|13869.52|13869.52|13866.26|13866.26|0
1646825880000|2022-03-09 11:38:00|13867.33|13867.33|13867.33|13867.33|13867.33|13867.33|13867.33|13867.33|0
1646825890000|2022-03-09 11:38:10|13866.52|13866.52|13866.52|13866.52|13866.52|13866.52|13863.77|13863.77|0
1646825900000|2022-03-09 11:38:20|13865.6|13865.6|13864.69|13864.69|13865.6|13865.6|13864.69|13864.69|0
1646825910000|2022-03-09 11:38:30|13865.6|13865.6|13859.74|13859.74|13865.6|13865.6|13859.74|13859.74|0
1646825920000|2022-03-09 11:38:40|13857|13857|13856.27|13856.27|13857|13857|13855.36|13855.36|0
1646825930000|2022-03-09 11:38:50|13854.66|13854.66|13852.22|13852.22|13854.66|13854.66|13852.22|13852.22|0
1646825940000|2022-03-09 11:39:00|13851.55|13851.55|13843.98|13843.98|13851.55|13851.55|13843.98|13843.98|0
1646825960000|2022-03-09 11:39:20|13843.16|13843.16|13843.16|13843.16|13843.16|13843.16|13843.16|13843.16|0
1646825970000|2022-03-09 11:39:30|13842.34|13842.34|13842.34|13842.34|13842.34|13842.34|13842.34|13842.34|0
1646826010000|2022-03-09 11:40:10|13845.61|13845.61|13841.75|13841.75|13845.61|13845.61|13841.75|13841.75|0
1646826020000|2022-03-09 11:40:20|13840.31|13840.31|13840.31|13840.31|13840.31|13840.31|13840.31|13840.31|0
1646826030000|2022-03-09 11:40:30|13838.88|13838.88|13839.79|13839.79|13839.79|13839.79|13838.88|13838.88|0
1646826040000|2022-03-09 11:40:40|13838.36|13838.36|13839.79|13839.79|13839.79|13839.79|13838.36|13838.36|0
1646826050000|2022-03-09 11:40:50|13836.92|13836.92|13818.69|13818.69|13836.92|13836.92|13818.69|13818.69|0
1646826060000|2022-03-09 11:41:00|13817.25|13817.25|13818.69|13818.69|13818.69|13818.69|13817.25|13817.25|0
1646826070000|2022-03-09 11:41:10|13817.25|13817.25|13817.25|13817.25|13817.25|13817.25|13817.25|13817.25|0
1646826080000|2022-03-09 11:41:20|13816.31|13816.31|13810.17|13810.17|13816.31|13816.31|13810.17|13810.17|0
1646826090000|2022-03-09 11:41:30|13813.04|13813.04|13809.18|13809.18|13813.04|13813.04|13809.18|13809.18|0
1646826110000|2022-03-09 11:41:50|13809.99|13809.99|13809.99|13809.99|13809.99|13809.99|13809.99|13809.99|0
1646826120000|2022-03-09 11:42:00|13810.91|13810.91|13810.91|13810.91|13810.91|13810.91|13810.91|13810.91|0
1646826150000|2022-03-09 11:42:30|13810.44|13810.44|13810.44|13810.44|13810.44|13810.44|13810.44|13810.44|0
1646826160000|2022-03-09 11:42:40|13811.35|13811.35|13810.44|13810.44|13811.35|13811.35|13810.44|13810.44|0
1646826170000|2022-03-09 11:42:50|13811.38|13811.38|13811.38|13811.38|13811.38|13811.38|13811.38|13811.38|0
1646826180000|2022-03-09 11:43:00|13812.37|13812.37|13812.18|13812.18|13812.37|13812.37|13812.18|13812.18|0
1646826200000|2022-03-09 11:43:20|13810.74|13810.74|13807.39|13807.39|13810.74|13810.74|13807.39|13807.39|0
1646826210000|2022-03-09 11:43:30|13806.93|13806.93|13805.5|13805.5|13806.93|13806.93|13805.5|13805.5|0
1646826220000|2022-03-09 11:43:40|13804.68|13804.68|13804.68|13804.68|13804.68|13804.68|13804.68|13804.68|0
1646826230000|2022-03-09 11:43:50|13800.71|13800.71|13785.68|13785.68|13800.71|13800.71|13785.68|13785.68|0
1646826240000|2022-03-09 11:44:00|13783.79|13783.79|13774.55|13774.55|13783.79|13783.79|13773.73|13773.73|0
1646826250000|2022-03-09 11:44:10|13772.32|13772.32|13772.32|13772.32|13772.32|13772.32|13772.32|13772.32|0
1646826260000|2022-03-09 11:44:20|13773.14|13773.14|13774.96|13774.96|13774.96|13774.96|13773.14|13773.14|0
1646826270000|2022-03-09 11:44:30|13774.51|13774.51|13774.51|13774.51|13774.51|13774.51|13774.51|13774.51|0
1646826280000|2022-03-09 11:44:40|13774.96|13774.96|13774.96|13774.96|13774.96|13774.96|13774.96|13774.96|0
1646826290000|2022-03-09 11:44:50|13774.15|13774.15|13771.53|13771.53|13774.15|13774.15|13771.53|13771.53|0
1646826300000|2022-03-09 11:45:00|13770.74|13770.74|13771.23|13771.23|13771.23|13771.23|13769.79|13769.79|0
1646826310000|2022-03-09 11:45:10|13770.41|13770.41|13770.41|13770.41|13770.41|13770.41|13770.41|13770.41|0
1646826320000|2022-03-09 11:45:20|13769.59|13769.59|13760.02|13760.02|13769.59|13769.59|13760.02|13760.02|0
1646826330000|2022-03-09 11:45:30|13758.59|13758.59|13757.77|13757.77|13758.59|13758.59|13757.77|13757.77|0
1646826340000|2022-03-09 11:45:40|13756.83|13756.83|13758.58|13758.58|13758.58|13758.58|13755.71|13755.71|0
1646826350000|2022-03-09 11:45:50|13757.35|13757.35|13757.35|13757.35|13757.35|13757.35|13757.35|13757.35|0
1646826360000|2022-03-09 11:46:00|13756.01|13756.01|13754.37|13754.37|13756.01|13756.01|13754.37|13754.37|0
1646826370000|2022-03-09 11:46:10|13756.05|13756.05|13756.6|13756.6|13756.6|13756.6|13756.05|13756.05|0
1646826390000|2022-03-09 11:46:30|13757.42|13757.42|13762.36|13762.36|13762.36|13762.36|13757.42|13757.42|0
1646826400000|2022-03-09 11:46:40|13762.92|13762.92|13762.92|13762.92|13762.92|13762.92|13762.92|13762.92|0
1646826410000|2022-03-09 11:46:50|13762.25|13762.25|13764.13|13764.13|13764.13|13764.13|13762.25|13762.25|0
1646826420000|2022-03-09 11:47:00|13765.77|13765.77|13765.77|13765.77|13765.77|13765.77|13765.77|13765.77|0
1646826430000|2022-03-09 11:47:10|13768.51|13768.51|13768.51|13768.51|13768.51|13768.51|13768.51|13768.51|0
1646826440000|2022-03-09 11:47:20|13768.73|13768.73|13769.35|13769.35|13769.35|13769.35|13768.73|13768.73|0
1646826450000|2022-03-09 11:47:30|13770.78|13770.78|13772.2|13772.2|13772.2|13772.2|13770.78|13770.78|0
1646826470000|2022-03-09 11:47:50|13774.03|13774.03|13772.76|13772.76|13774.03|13774.03|13772.76|13772.76|0
1646826510000|2022-03-09 11:48:30|13774.15|13774.15|13777.05|13777.05|13777.05|13777.05|13774.15|13774.15|0
1646826520000|2022-03-09 11:48:40|13777.6|13777.6|13779.04|13779.04|13779.04|13779.04|13777.6|13777.6|0
1646826530000|2022-03-09 11:48:50|13779.98|13779.98|13777.73|13777.73|13780.8|13780.8|13777.73|13777.73|0
1646826540000|2022-03-09 11:49:00|13774.46|13774.46|13774.46|13774.46|13774.46|13774.46|13774.46|13774.46|0
1646826550000|2022-03-09 11:49:10|13775.37|13775.37|13776.39|13776.39|13776.39|13776.39|13775.37|13775.37|0
1646826580000|2022-03-09 11:49:40|13775.45|13775.45|13775.45|13775.45|13775.45|13775.45|13775.45|13775.45|0
1646826590000|2022-03-09 11:49:50|13777.28|13777.28|13777.28|13777.28|13777.28|13777.28|13777.28|13777.28|0
1646826610000|2022-03-09 11:50:10|13778.22|13778.22|13776.8|13776.8|13778.22|13778.22|13776.8|13776.8|0
1646826620000|2022-03-09 11:50:20|13775.89|13775.89|13776.8|13776.8|13776.8|13776.8|13775.89|13775.89|0
1646826630000|2022-03-09 11:50:30|13778.24|13778.24|13778.24|13778.24|13778.24|13778.24|13778.24|13778.24|0
1646826640000|2022-03-09 11:50:40|13778.86|13778.86|13770.78|13770.78|13778.86|13778.86|13770.78|13770.78|0
1646826650000|2022-03-09 11:50:50|13770.18|13770.18|13769.37|13769.37|13770.18|13770.18|13769.37|13769.37|0
1646826660000|2022-03-09 11:51:00|13767.93|13767.93|13768.19|13768.19|13768.19|13768.19|13767.37|13767.37|0
1646826700000|2022-03-09 11:51:40|13758.21|13758.21|13756.57|13756.57|13758.21|13758.21|13756.57|13756.57|0
1646826720000|2022-03-09 11:52:00|13757.39|13757.39|13758.33|13758.33|13758.33|13758.33|13757.39|13757.39|0
1646826730000|2022-03-09 11:52:10|13757.21|13757.21|13755.54|13755.54|13757.21|13757.21|13755.54|13755.54|0
1646826750000|2022-03-09 11:52:30|13755.75|13755.75|13755.75|13755.75|13755.75|13755.75|13755.75|13755.75|0
1646826760000|2022-03-09 11:52:40|13755.15|13755.15|13755.55|13755.55|13755.55|13755.55|13754.73|13754.73|0
1646826770000|2022-03-09 11:52:50|13756.22|13756.22|13757.04|13757.04|13757.04|13757.04|13756.22|13756.22|0
1646826780000|2022-03-09 11:53:00|13756.22|13756.22|13756.22|13756.22|13756.22|13756.22|13756.22|13756.22|0
1646826790000|2022-03-09 11:53:10|13757.65|13757.65|13755.4|13755.4|13759.69|13759.69|13755.4|13755.4|0
1646826800000|2022-03-09 11:53:20|13754.48|13754.48|13748.26|13748.26|13754.48|13754.48|13748.26|13748.26|0
1646826850000|2022-03-09 11:54:10|13746.38|13746.38|13744.71|13744.71|13746.38|13746.38|13744.71|13744.71|0
1646826870000|2022-03-09 11:54:30|13743.76|13743.76|13743.76|13743.76|13743.76|13743.76|13743.76|13743.76|0
1646826890000|2022-03-09 11:54:50|13746.63|13746.63|13746.18|13746.18|13746.63|13746.63|13746.18|13746.18|0
1646826900000|2022-03-09 11:55:00|13745.18|13745.18|13740.88|13740.88|13745.18|13745.18|13740.88|13740.88|0
1646826910000|2022-03-09 11:55:10|13739.44|13739.44|13739.44|13739.44|13740.88|13740.88|13738.01|13738.01|0
1646826920000|2022-03-09 11:55:20|13740.88|13740.88|13736.03|13736.03|13740.88|13740.88|13736.03|13736.03|0
1646826930000|2022-03-09 11:55:30|13737.86|13737.86|13737.24|13737.24|13738.67|13738.67|13737.24|13737.24|0
1646826940000|2022-03-09 11:55:40|13738.06|13738.06|13737.24|13737.24|13738.06|13738.06|13737.24|13737.24|0
1646826950000|2022-03-09 11:55:50|13736.42|13736.42|13736.42|13736.42|13736.42|13736.42|13736.42|13736.42|0
1646826990000|2022-03-09 11:56:30|13733.68|13733.68|13733.68|13733.68|13733.68|13733.68|13732.76|13732.76|0
1646827000000|2022-03-09 11:56:40|13736.42|13736.42|13738.25|13738.25|13738.25|13738.25|13736.42|13736.42|0
1646827010000|2022-03-09 11:56:50|13739.37|13739.37|13739.37|13739.37|13739.37|13739.37|13739.37|13739.37|0
1646827020000|2022-03-09 11:57:00|13739.84|13739.84|13717.01|13717.01|13739.84|13739.84|13717.01|13717.01|0
1646827040000|2022-03-09 11:57:20|13719.76|13719.76|13719.76|13719.76|13719.76|13719.76|13719.76|13719.76|0
1646827050000|2022-03-09 11:57:30|13718.32|13718.32|13715.45|13715.45|13718.32|13718.32|13715.45|13715.45|0
1646827070000|2022-03-09 11:57:50|13714.54|13714.54|13714.54|13714.54|13714.54|13714.54|13714.54|13714.54|0
1646827080000|2022-03-09 11:58:00|13715.48|13715.48|13715.48|13715.48|13715.48|13715.48|13715.48|13715.48|0
1646827090000|2022-03-09 11:58:10|13718.35|13718.35|13715.48|13715.48|13718.35|13718.35|13715.48|13715.48|0
1646827100000|2022-03-09 11:58:20|13715.88|13715.88|13715.88|13715.88|13715.88|13715.88|13715.88|13715.88|0
1646827120000|2022-03-09 11:58:40|13714.96|13714.96|13711.64|13711.64|13714.96|13714.96|13711.64|13711.64|0
1646827130000|2022-03-09 11:58:50|13711.86|13711.86|13711.54|13711.54|13712.77|13712.77|13711.54|13711.54|0
1646827140000|2022-03-09 11:59:00|13705.8|13705.8|13705.56|13705.56|13707.24|13707.24|13705.56|13705.56|0
1646827160000|2022-03-09 11:59:20|13702.27|13702.27|13700.66|13700.66|13702.27|13702.27|13700.66|13700.66|0
1646827170000|2022-03-09 11:59:30|13699.74|13699.74|13695.74|13695.74|13699.74|13699.74|13695.54|13695.54|0
1646827180000|2022-03-09 11:59:40|13697.17|13697.17|13696.35|13696.35|13697.17|13697.17|13696.35|13696.35|0
1646827190000|2022-03-09 11:59:50|13694.53|13694.53|13688.18|13688.18|13694.53|13694.53|13688.18|13688.18|0
1646827200000|2022-03-09 12:00:00|13687.58|13687.58|13692.22|13692.22|13692.22|13692.22|13686.17|13686.17|0
1646827210000|2022-03-09 12:00:10|13693.63|13693.63|13703.47|13703.47|13703.47|13703.47|13693.63|13693.63|0
1646827220000|2022-03-09 12:00:20|13702.03|13702.03|13702.03|13702.03|13702.03|13702.03|13702.03|13702.03|0
1646827230000|2022-03-09 12:00:30|13698.37|13698.37|13693.99|13693.99|13698.37|13698.37|13693.99|13693.99|0
1646827240000|2022-03-09 12:00:40|13691.25|13691.25|13691.25|13691.25|13691.25|13691.25|13691.25|13691.25|0
1646827260000|2022-03-09 12:01:00|13688.38|13688.38|13688.38|13688.38|13688.38|13688.38|13688.38|13688.38|0
1646827270000|2022-03-09 12:01:10|13689.29|13689.29|13689.29|13689.29|13689.29|13689.29|13689.29|13689.29|0
1646827280000|2022-03-09 12:01:20|13690.73|13690.73|13701.2|13701.2|13701.2|13701.2|13690.73|13690.73|0
1646827320000|2022-03-09 12:02:00|13700.74|13700.74|13715.15|13715.15|13715.15|13715.15|13700.74|13700.74|0
1646827330000|2022-03-09 12:02:10|13713.47|13713.47|13716.22|13716.22|13716.22|13716.22|13713.47|13713.47|0
1646827340000|2022-03-09 12:02:20|13715.75|13715.75|13714.93|13714.93|13715.75|13715.75|13714.93|13714.93|0
1646827350000|2022-03-09 12:02:30|13714.52|13714.52|13709.39|13709.39|13714.52|13714.52|13709.39|13709.39|0
1646827360000|2022-03-09 12:02:40|13708.27|13708.27|13708.27|13708.27|13708.27|13708.27|13708.27|13708.27|0
1646827370000|2022-03-09 12:02:50|13708.73|13708.73|13713.85|13713.85|13713.85|13713.85|13708.73|13708.73|0
1646827380000|2022-03-09 12:03:00|13713.38|13713.38|13704.26|13704.26|13714.61|13714.61|13704.26|13704.26|0
1646827390000|2022-03-09 12:03:10|13703.15|13703.15|13705.38|13705.38|13705.38|13705.38|13703.15|13703.15|0
1646827400000|2022-03-09 12:03:20|13706.81|13706.81|13708.2|13708.2|13708.2|13708.2|13706.81|13706.81|0
1646827410000|2022-03-09 12:03:30|13708.76|13708.76|13708.76|13708.76|13708.76|13708.76|13708.76|13708.76|0
1646827420000|2022-03-09 12:03:40|13707.33|13707.33|13707.88|13707.88|13707.88|13707.88|13707.33|13707.33|0
1646827440000|2022-03-09 12:04:00|13711.54|13711.54|13709.91|13709.91|13711.54|13711.54|13709.91|13709.91|0
1646827450000|2022-03-09 12:04:10|13708.97|13708.97|13703.48|13703.48|13708.97|13708.97|13703.48|13703.48|0
1646827480000|2022-03-09 12:04:40|13704.42|13704.42|13705.36|13705.36|13705.36|13705.36|13704.42|13704.42|0
1646827490000|2022-03-09 12:04:50|13707.19|13707.19|13707.19|13707.19|13707.19|13707.19|13707.19|13707.19|0
1646827510000|2022-03-09 12:05:10|13707.81|13707.81|13707.81|13707.81|13707.81|13707.81|13707.81|13707.81|0
1646827520000|2022-03-09 12:05:20|13707.34|13707.34|13709.17|13709.17|13709.17|13709.17|13707.34|13707.34|0
1646827530000|2022-03-09 12:05:30|13708.35|13708.35|13703.94|13703.94|13708.35|13708.35|13703.94|13703.94|0
1646827540000|2022-03-09 12:05:40|13704.33|13704.33|13699.26|13699.26|13704.33|13704.33|13699.26|13699.26|0
1646827550000|2022-03-09 12:05:50|13697.63|13697.63|13696.62|13696.62|13697.63|13697.63|13695.8|13695.8|0
1646827560000|2022-03-09 12:06:00|13697.21|13697.21|13698.41|13698.41|13698.41|13698.41|13697.21|13697.21|0
1646827570000|2022-03-09 12:06:10|13698.86|13698.86|13708.69|13708.69|13708.69|13708.69|13698.86|13698.86|0
1646827590000|2022-03-09 12:06:30|13710.28|13710.28|13710.28|13710.28|13710.28|13710.28|13710.28|13710.28|0
1646827600000|2022-03-09 12:06:40|13710.08|13710.08|13710.08|13710.08|13710.08|13710.08|13710.08|13710.08|0
1646827620000|2022-03-09 12:07:00|13709.62|13709.62|13707.71|13707.71|13709.62|13709.62|13707.71|13707.71|0
1646827630000|2022-03-09 12:07:10|13706.9|13706.9|13706.9|13706.9|13706.9|13706.9|13706.9|13706.9|0
1646827670000|2022-03-09 12:07:50|13708.73|13708.73|13709.34|13709.34|13709.34|13709.34|13708.73|13708.73|0
1646827700000|2022-03-09 12:08:20|13710.28|13710.28|13709.69|13709.69|13710.28|13710.28|13709.69|13709.69|0
1646827720000|2022-03-09 12:08:40|13711.12|13711.12|13711.94|13711.94|13711.94|13711.94|13711.12|13711.12|0
1646827730000|2022-03-09 12:08:50|13712.86|13712.86|13719|13719|13719|13719|13712.86|13712.86|0
1646827740000|2022-03-09 12:09:00|13719.59|13719.59|13720.71|13720.71|13721.83|13721.83|13719.59|13719.59|0
1646827750000|2022-03-09 12:09:10|13719.77|13719.77|13717.02|13717.02|13719.77|13719.77|13717.02|13717.02|0
1646827770000|2022-03-09 12:09:30|13715.59|13715.59|13707.5|13707.5|13715.59|13715.59|13707.5|13707.5|0
1646827800000|2022-03-09 12:10:00|13707.3|13707.3|13696.91|13696.91|13707.3|13707.3|13696.91|13696.91|0
1646827810000|2022-03-09 12:10:10|13696.51|13696.51|13692.99|13692.99|13696.51|13696.51|13692.99|13692.99|0
1646827850000|2022-03-09 12:10:50|13690.12|13690.12|13690.12|13690.12|13690.12|13690.12|13690.12|13690.12|0
1646827870000|2022-03-09 12:11:10|13688.75|13688.75|13688.28|13688.28|13688.75|13688.75|13688.28|13688.28|0
1646827910000|2022-03-09 12:11:50|13689.19|13689.19|13689.19|13689.19|13689.19|13689.19|13689.19|13689.19|0
1646827940000|2022-03-09 12:12:20|13690.56|13690.56|13690.56|13690.56|13690.56|13690.56|13690.56|13690.56|0
1646827950000|2022-03-09 12:12:30|13689.75|13689.75|13692.62|13692.62|13692.62|13692.62|13689.75|13689.75|0
1646827960000|2022-03-09 12:12:40|13694.25|13694.25|13695.18|13695.18|13695.18|13695.18|13694.25|13694.25|0
1646827980000|2022-03-09 12:13:00|13696|13696|13696.81|13696.81|13696.81|13696.81|13696|13696|0
1646827990000|2022-03-09 12:13:10|13697.29|13697.29|13698.5|13698.5|13699.11|13699.11|13697.29|13697.29|0
1646828000000|2022-03-09 12:13:20|13698.9|13698.9|13700.25|13700.25|13700.25|13700.25|13698.9|13698.9|0
1646828010000|2022-03-09 12:13:30|13699.33|13699.33|13703.12|13703.12|13703.12|13703.12|13699.33|13699.33|0
1646828030000|2022-03-09 12:13:50|13703.93|13703.93|13709.03|13709.03|13709.03|13709.03|13703.93|13703.93|0
1646828040000|2022-03-09 12:14:00|13709.48|13709.48|13716.11|13716.11|13717.55|13717.55|13709.48|13709.48|0
1646828060000|2022-03-09 12:14:20|13714.68|13714.68|13714.68|13714.68|13714.68|13714.68|13714.68|13714.68|0
1646828070000|2022-03-09 12:14:30|13716.11|13716.11|13716.11|13716.11|13716.11|13716.11|13716.11|13716.11|0
1646828140000|2022-03-09 12:15:40|13720.2|13720.2|13722.94|13722.94|13722.94|13722.94|13720.2|13720.2|0
1646828150000|2022-03-09 12:15:50|13723.76|13723.76|13728.06|13728.06|13728.06|13728.06|13723.76|13723.76|0
1646828160000|2022-03-09 12:16:00|13727.25|13727.25|13718.77|13718.77|13727.25|13727.25|13718.77|13718.77|0
1646828170000|2022-03-09 12:16:10|13717.95|13717.95|13708.02|13708.02|13717.95|13717.95|13708.02|13708.02|0
1646828190000|2022-03-09 12:16:30|13715.19|13715.19|13716.14|13716.14|13716.14|13716.14|13715.19|13715.19|0
1646828210000|2022-03-09 12:16:50|13716.55|13716.55|13717.02|13717.02|13717.02|13717.02|13716.55|13716.55|0
1646828220000|2022-03-09 12:17:00|13716.4|13716.4|13716.8|13716.8|13716.8|13716.8|13716.4|13716.4|0
1646828240000|2022-03-09 12:17:20|13719.03|13719.03|13719.03|13719.03|13719.03|13719.03|13719.03|13719.03|0
1646828250000|2022-03-09 12:17:30|13717.6|13717.6|13725.04|13725.04|13725.04|13725.04|13717.6|13717.6|0
1646828260000|2022-03-09 12:17:40|13724.57|13724.57|13724.57|13724.57|13724.57|13724.57|13724.57|13724.57|0
1646828270000|2022-03-09 12:17:50|13725.18|13725.18|13725.18|13725.18|13725.18|13725.18|13725.18|13725.18|0
1646828300000|2022-03-09 12:18:20|13724.27|13724.27|13723.36|13723.36|13724.27|13724.27|13723.36|13723.36|0
1646828320000|2022-03-09 12:18:40|13723.83|13723.83|13733.29|13733.29|13733.29|13733.29|13723.83|13723.83|0
1646828330000|2022-03-09 12:18:50|13734.96|13734.96|13736.3|13736.3|13736.3|13736.3|13734.96|13734.96|0
1646828340000|2022-03-09 12:19:00|13737.12|13737.12|13739.21|13739.21|13739.21|13739.21|13737.12|13737.12|0
1646828350000|2022-03-09 12:19:10|13740.2|13740.2|13740.2|13740.2|13740.2|13740.2|13740.2|13740.2|0
1646828380000|2022-03-09 12:19:40|13743.48|13743.48|13743.48|13743.48|13743.48|13743.48|13743.48|13743.48|0
1646828400000|2022-03-09 12:20:00|13744.42|13744.42|13752.26|13752.26|13752.26|13752.26|13744.42|13744.42|0
1646828410000|2022-03-09 12:20:10|13755.53|13755.53|13755.53|13755.53|13755.53|13755.53|13755.53|13755.53|0
1646828450000|2022-03-09 12:20:50|13757.17|13757.17|13757.17|13757.17|13757.17|13757.17|13757.17|13757.17|0
1646828460000|2022-03-09 12:21:00|13758.76|13758.76|13760.58|13760.58|13760.58|13760.58|13758.76|13758.76|0
1646828470000|2022-03-09 12:21:10|13759.67|13759.67|13758.85|13758.85|13759.67|13759.67|13758.85|13758.85|0
1646828480000|2022-03-09 12:21:20|13760.27|13760.27|13760.27|13760.27|13760.27|13760.27|13760.27|13760.27|0
1646828490000|2022-03-09 12:21:30|13764.17|13764.17|13763.26|13763.26|13765.09|13765.09|13763.26|13763.26|0
1646828500000|2022-03-09 12:21:40|13762.7|13762.7|13758.48|13758.48|13762.7|13762.7|13758.48|13758.48|0
1646828510000|2022-03-09 12:21:50|13758.27|13758.27|13758.05|13758.05|13758.27|13758.27|13758.05|13758.05|0
1646828520000|2022-03-09 12:22:00|13756.17|13756.17|13756.29|13756.29|13758|13758|13756.17|13756.17|0
1646828540000|2022-03-09 12:22:20|13756.48|13756.48|13754.23|13754.23|13756.48|13756.48|13754.23|13754.23|0
1646828550000|2022-03-09 12:22:30|13752.8|13752.8|13748.57|13748.57|13752.8|13752.8|13748.57|13748.57|0
1646828570000|2022-03-09 12:22:50|13749.51|13749.51|13749.51|13749.51|13749.51|13749.51|13749.51|13749.51|0
1646828580000|2022-03-09 12:23:00|13749.3|13749.3|13749.3|13749.3|13749.3|13749.3|13749.3|13749.3|0
1646828590000|2022-03-09 12:23:10|13752.05|13752.05|13752.05|13752.05|13752.05|13752.05|13752.05|13752.05|0
1646828600000|2022-03-09 12:23:20|13751.64|13751.64|13752.55|13752.55|13752.55|13752.55|13751.64|13751.64|0
1646828610000|2022-03-09 12:23:30|13751.64|13751.64|13753.43|13753.43|13753.43|13753.43|13751.18|13751.18|0
1646828620000|2022-03-09 12:23:40|13756.18|13756.18|13754.74|13754.74|13756.18|13756.18|13754.74|13754.74|0
1646828630000|2022-03-09 12:23:50|13756.18|13756.18|13756.18|13756.18|13756.18|13756.18|13756.18|13756.18|0
1646828650000|2022-03-09 12:24:10|13755.36|13755.36|13753.11|13753.11|13755.36|13755.36|13753.11|13753.11|0
1646828660000|2022-03-09 12:24:20|13752.19|13752.19|13752.99|13752.99|13752.99|13752.99|13752.19|13752.19|0
1646828670000|2022-03-09 12:24:30|13750.12|13750.12|13749.3|13749.3|13750.12|13750.12|13749.3|13749.3|0
1646828690000|2022-03-09 12:24:50|13750.22|13750.22|13750.22|13750.22|13750.22|13750.22|13750.22|13750.22|0
1646828700000|2022-03-09 12:25:00|13751.63|13751.63|13753.36|13753.36|13753.36|13753.36|13751.63|13751.63|0
1646828710000|2022-03-09 12:25:10|13753.57|13753.57|13753.78|13753.78|13753.78|13753.78|13753.57|13753.57|0
1646828730000|2022-03-09 12:25:30|13758.35|13758.35|13762.09|13762.09|13762.09|13762.09|13757.79|13757.79|0
1646828740000|2022-03-09 12:25:40|13763.09|13763.09|13764.43|13764.43|13764.43|13764.43|13763.09|13763.09|0
1646828760000|2022-03-09 12:26:00|13765.34|13765.34|13763.51|13763.51|13765.34|13765.34|13763.51|13763.51|0
1646828770000|2022-03-09 12:26:10|13761.68|13761.68|13761.68|13761.68|13761.68|13761.68|13761.48|13761.48|0
1646828790000|2022-03-09 12:26:30|13758.02|13758.02|13753.94|13753.94|13758.02|13758.02|13753.49|13753.49|0
1646828800000|2022-03-09 12:26:40|13755.57|13755.57|13755.57|13755.57|13755.57|13755.57|13755.57|13755.57|0
1646828820000|2022-03-09 12:27:00|13755.1|13755.1|13753.67|13753.67|13755.1|13755.1|13753.67|13753.67|0
1646828830000|2022-03-09 12:27:10|13753.2|13753.2|13752.99|13752.99|13753.2|13753.2|13752.99|13752.99|0
1646828840000|2022-03-09 12:27:20|13752.2|13752.2|13749.93|13749.93|13752.2|13752.2|13749.93|13749.93|0
1646828850000|2022-03-09 12:27:30|13749.01|13749.01|13746.27|13746.27|13749.01|13749.01|13746.27|13746.27|0
1646828860000|2022-03-09 12:27:40|13745.35|13745.35|13743.62|13743.62|13745.35|13745.35|13743.62|13743.62|0
1646828870000|2022-03-09 12:27:50|13743.82|13743.82|13743.82|13743.82|13743.82|13743.82|13743.82|13743.82|0
1646828890000|2022-03-09 12:28:10|13746.69|13746.69|13746.69|13746.69|13746.69|13746.69|13746.69|13746.69|0
1646828910000|2022-03-09 12:28:30|13745.31|13745.31|13745.31|13745.31|13745.31|13745.31|13745.31|13745.31|0
1646828920000|2022-03-09 12:28:40|13742.45|13742.45|13742.45|13742.45|13742.45|13742.45|13742.45|13742.45|0
1646828930000|2022-03-09 12:28:50|13743|13743|13742.06|13742.06|13743|13743|13742.06|13742.06|0
1646828940000|2022-03-09 12:29:00|13741.5|13741.5|13741.06|13741.06|13741.5|13741.5|13741.06|13741.06|0
1646828950000|2022-03-09 12:29:10|13742.73|13742.73|13743.29|13743.29|13743.29|13743.29|13742.73|13742.73|0
1646828970000|2022-03-09 12:29:30|13744.2|13744.2|13744.2|13744.2|13744.2|13744.2|13744.2|13744.2|0
1646828980000|2022-03-09 12:29:40|13744.67|13744.67|13743.73|13743.73|13744.67|13744.67|13743.73|13743.73|0
1646828990000|2022-03-09 12:29:50|13742.82|13742.82|13742.61|13742.61|13742.82|13742.82|13742.61|13742.61|0
1646829000000|2022-03-09 12:30:00|13742.83|13742.83|13746.3|13746.3|13746.3|13746.3|13742.83|13742.83|0
1646829010000|2022-03-09 12:30:10|13745.83|13745.83|13745.83|13745.83|13745.83|13745.83|13745.83|13745.83|0
1646829020000|2022-03-09 12:30:20|13746.74|13746.74|13746.35|13746.35|13746.74|13746.74|13744.92|13744.92|0
1646829030000|2022-03-09 12:30:30|13745.44|13745.44|13744|13744|13745.44|13745.44|13744|13744|0
1646829070000|2022-03-09 12:31:10|13740.93|13740.93|13741.55|13741.55|13741.55|13741.55|13740.11|13740.11|0
1646829140000|2022-03-09 12:32:20|13742.17|13742.17|13740.47|13740.47|13742.17|13742.17|13740.47|13740.47|0
1646829160000|2022-03-09 12:32:40|13738.84|13738.84|13738.84|13738.84|13738.84|13738.84|13738.84|13738.84|0
1646829180000|2022-03-09 12:33:00|13736.48|13736.48|13736.48|13736.48|13736.71|13736.71|13736.48|13736.48|0
1646829190000|2022-03-09 12:33:10|13735.05|13735.05|13735.05|13735.05|13735.05|13735.05|13735.05|13735.05|0
1646829210000|2022-03-09 12:33:30|13734.49|13734.49|13733.12|13733.12|13734.49|13734.49|13733.12|13733.12|0
1646829240000|2022-03-09 12:34:00|13734.03|13734.03|13734.03|13734.03|13734.03|13734.03|13734.03|13734.03|0
1646829250000|2022-03-09 12:34:10|13734.63|13734.63|13734.63|13734.63|13734.63|13734.63|13734.63|13734.63|0
1646829280000|2022-03-09 12:34:40|13735.22|13735.22|13734.83|13734.83|13735.22|13735.22|13733.39|13733.39|0
1646829300000|2022-03-09 12:35:00|13735.65|13735.65|13737.48|13737.48|13737.48|13737.48|13735.18|13735.18|0
1646829310000|2022-03-09 12:35:10|13736.06|13736.06|13733.32|13733.32|13736.06|13736.06|13733.32|13733.32|0
1646829330000|2022-03-09 12:35:30|13734.14|13734.14|13734.14|13734.14|13734.14|13734.14|13734.14|13734.14|0
1646829340000|2022-03-09 12:35:40|13737.79|13737.79|13738.21|13738.21|13738.21|13738.21|13737.79|13737.79|0
1646829350000|2022-03-09 12:35:50|13738.66|13738.66|13736.24|13736.24|13738.66|13738.66|13736.24|13736.24|0
1646829360000|2022-03-09 12:36:00|13735.62|13735.62|13724.63|13724.63|13735.62|13735.62|13724.63|13724.63|0
1646829370000|2022-03-09 12:36:10|13723.69|13723.69|13723.22|13723.22|13723.69|13723.69|13723.22|13723.22|0
1646829380000|2022-03-09 12:36:20|13721.78|13721.78|13715.72|13715.72|13721.78|13721.78|13715.72|13715.72|0
1646829390000|2022-03-09 12:36:30|13714.77|13714.77|13714.77|13714.77|13714.77|13714.77|13714.77|13714.77|0
1646829400000|2022-03-09 12:36:40|13714.55|13714.55|13714.55|13714.55|13714.55|13714.55|13714.55|13714.55|0
1646829410000|2022-03-09 12:36:50|13713.12|13713.12|13713.12|13713.12|13713.12|13713.12|13713.12|13713.12|0
1646829420000|2022-03-09 12:37:00|13712.52|13712.52|13710.85|13710.85|13712.52|13712.52|13710.85|13710.85|0
1646829430000|2022-03-09 12:37:10|13709.93|13709.93|13709.33|13709.33|13709.93|13709.93|13709.33|13709.33|0
1646829440000|2022-03-09 12:37:20|13707.7|13707.7|13698.32|13698.32|13707.7|13707.7|13698.32|13698.32|0
1646829460000|2022-03-09 12:37:40|13696.89|13696.89|13696.89|13696.89|13696.89|13696.89|13696.89|13696.89|0
1646829480000|2022-03-09 12:38:00|13696.41|13696.41|13695.5|13695.5|13696.41|13696.41|13695.5|13695.5|0
1646829500000|2022-03-09 12:38:20|13694.59|13694.59|13695.53|13695.53|13695.53|13695.53|13694.59|13694.59|0
1646829520000|2022-03-09 12:38:40|13696.96|13696.96|13696.96|13696.96|13696.96|13696.96|13696.96|13696.96|0
1646829530000|2022-03-09 12:38:50|13696.49|13696.49|13696.69|13696.69|13696.69|13696.69|13696.49|13696.49|0
1646829540000|2022-03-09 12:39:00|13699.43|13699.43|13699.43|13699.43|13699.43|13699.43|13699.43|13699.43|0
1646829570000|2022-03-09 12:39:30|13700.35|13700.35|13707.8|13707.8|13707.8|13707.8|13700.35|13700.35|0
1646829580000|2022-03-09 12:39:40|13708.26|13708.26|13707.34|13707.34|13708.26|13708.26|13707.34|13707.34|0
1646829600000|2022-03-09 12:40:00|13707.9|13707.9|13707.9|13707.9|13707.9|13707.9|13707.9|13707.9|0
1646829630000|2022-03-09 12:40:30|13709.73|13709.73|13709.73|13709.73|13709.73|13709.73|13709.73|13709.73|0
1646829640000|2022-03-09 12:40:40|13710.2|13710.2|13711.63|13711.63|13711.63|13711.63|13710.2|13710.2|0
1646829670000|2022-03-09 12:41:10|13714.5|13714.5|13714.5|13714.5|13714.5|13714.5|13714.5|13714.5|0
1646829680000|2022-03-09 12:41:20|13715.42|13715.42|13715.42|13715.42|13715.42|13715.42|13715.42|13715.42|0
1646829690000|2022-03-09 12:41:30|13712.55|13712.55|13712.55|13712.55|13712.55|13712.55|13712.55|13712.55|0
1646829700000|2022-03-09 12:41:40|13712.96|13712.96|13711.58|13711.58|13712.96|13712.96|13711.58|13711.58|0
1646829720000|2022-03-09 12:42:00|13712.03|13712.03|13716.86|13716.86|13716.86|13716.86|13712.03|13712.03|0
1646829730000|2022-03-09 12:42:10|13717.65|13717.65|13716.12|13716.12|13717.65|13717.65|13716.12|13716.12|0
1646829740000|2022-03-09 12:42:20|13717.95|13717.95|13717.95|13717.95|13717.95|13717.95|13717.95|13717.95|0
1646829750000|2022-03-09 12:42:30|13717.03|13717.03|13718.86|13718.86|13718.86|13718.86|13717.03|13717.03|0
1646829760000|2022-03-09 12:42:40|13720.5|13720.5|13720.5|13720.5|13720.5|13720.5|13720.5|13720.5|0
1646829780000|2022-03-09 12:43:00|13719.58|13719.58|13721.02|13721.02|13723.89|13723.89|13719.58|13719.58|0
1646829790000|2022-03-09 12:43:10|13720.61|13720.61|13720.41|13720.41|13720.61|13720.61|13720.41|13720.41|0
1646829810000|2022-03-09 12:43:30|13719.85|13719.85|13719.85|13719.85|13719.85|13719.85|13719.85|13719.85|0
1646829830000|2022-03-09 12:43:50|13718.41|13718.41|13715.22|13715.22|13718.41|13718.41|13715.22|13715.22|0
1646829850000|2022-03-09 12:44:10|13715.69|13715.69|13715.22|13715.22|13715.69|13715.69|13715.22|13715.22|0
1646829860000|2022-03-09 12:44:20|13715.68|13715.68|13715.9|13715.9|13716.5|13716.5|13715.68|13715.68|0
1646829890000|2022-03-09 12:44:50|13714.47|13714.47|13714.07|13714.07|13714.47|13714.47|13714.07|13714.07|0
1646829900000|2022-03-09 12:45:00|13713.25|13713.25|13713.25|13713.25|13713.25|13713.25|13713.25|13713.25|0
1646829910000|2022-03-09 12:45:10|13714.07|13714.07|13712.24|13712.24|13714.07|13714.07|13712.24|13712.24|0
1646829920000|2022-03-09 12:45:20|13711.77|13711.77|13711.77|13711.77|13711.77|13711.77|13711.77|13711.77|0
1646829940000|2022-03-09 12:45:40|13712.23|13712.23|13712.23|13712.23|13712.23|13712.23|13712.23|13712.23|0
1646829950000|2022-03-09 12:45:50|13713.14|13713.14|13713.14|13713.14|13713.14|13713.14|13713.14|13713.14|0
1646829980000|2022-03-09 12:46:20|13715.59|13715.59|13715.59|13715.59|13715.59|13715.59|13715.59|13715.59|0
1646830010000|2022-03-09 12:46:50|13719.47|13719.47|13722.61|13722.61|13722.61|13722.61|13719.47|13719.47|0
1646830020000|2022-03-09 12:47:00|13724.2|13724.2|13724.66|13724.66|13724.66|13724.66|13724.2|13724.2|0
1646830030000|2022-03-09 12:47:10|13723.71|13723.71|13723.71|13723.71|13723.71|13723.71|13723.71|13723.71|0
1646830050000|2022-03-09 12:47:30|13723.49|13723.49|13723.49|13723.49|13723.49|13723.49|13723.49|13723.49|0
1646830060000|2022-03-09 12:47:40|13725.75|13725.75|13730.46|13730.46|13730.46|13730.46|13725.75|13725.75|0
1646830080000|2022-03-09 12:48:00|13731.9|13731.9|13733.31|13733.31|13733.31|13733.31|13731.9|13731.9|0
1646830090000|2022-03-09 12:48:10|13735.14|13735.14|13735.14|13735.14|13735.14|13735.14|13735.14|13735.14|0
1646830100000|2022-03-09 12:48:20|13735.74|13735.74|13735.74|13735.74|13735.74|13735.74|13735.74|13735.74|0
1646830110000|2022-03-09 12:48:30|13735.93|13735.93|13735.93|13735.93|13735.93|13735.93|13735.93|13735.93|0
1646830130000|2022-03-09 12:48:50|13736.85|13736.85|13735.41|13735.41|13736.85|13736.85|13735.41|13735.41|0
1646830150000|2022-03-09 12:49:10|13736.33|13736.33|13736.33|13736.33|13736.33|13736.33|13736.33|13736.33|0
1646830170000|2022-03-09 12:49:30|13736.93|13736.93|13737.52|13737.52|13737.52|13737.52|13736.93|13736.93|0
1646830180000|2022-03-09 12:49:40|13738.34|13738.34|13738.34|13738.34|13738.34|13738.34|13738.34|13738.34|0
1646830190000|2022-03-09 12:49:50|13739.24|13739.24|13746.81|13746.81|13746.81|13746.81|13739.24|13739.24|0
1646830200000|2022-03-09 12:50:00|13745.99|13745.99|13746.21|13746.21|13746.21|13746.21|13745.99|13745.99|0
1646830220000|2022-03-09 12:50:20|13743.76|13743.76|13736.99|13736.99|13743.76|13743.76|13736.99|13736.99|0
1646830230000|2022-03-09 12:50:30|13736.08|13736.08|13735.87|13735.87|13736.08|13736.08|13735.87|13735.87|0
1646830250000|2022-03-09 12:50:50|13735.06|13735.06|13735.06|13735.06|13735.06|13735.06|13735.06|13735.06|0
1646830260000|2022-03-09 12:51:00|13734.14|13734.14|13734.14|13734.14|13734.14|13734.14|13734.14|13734.14|0
1646830310000|2022-03-09 12:51:50|13732.51|13732.51|13733.42|13733.42|13733.42|13733.42|13732.51|13732.51|0
1646830330000|2022-03-09 12:52:10|13735.06|13735.06|13735.06|13735.06|13735.06|13735.06|13735.06|13735.06|0
1646830350000|2022-03-09 12:52:30|13735.45|13735.45|13735.23|13735.23|13735.45|13735.45|13735.23|13735.23|0
1646830370000|2022-03-09 12:52:50|13736.86|13736.86|13736.86|13736.86|13736.86|13736.86|13736.86|13736.86|0
1646830380000|2022-03-09 12:53:00|13737.68|13737.68|13737.68|13737.68|13737.68|13737.68|13737.68|13737.68|0
1646830400000|2022-03-09 12:53:20|13740.03|13740.03|13741.86|13741.86|13741.86|13741.86|13740.03|13740.03|0
1646830410000|2022-03-09 12:53:30|13742.68|13742.68|13744.24|13744.24|13744.24|13744.24|13742.68|13742.68|0
1646830440000|2022-03-09 12:54:00|13744.71|13744.71|13744.71|13744.71|13744.71|13744.71|13744.71|13744.71|0
1646830450000|2022-03-09 12:54:10|13743.8|13743.8|13742.36|13742.36|13743.8|13743.8|13742.36|13742.36|0
1646830470000|2022-03-09 12:54:30|13741.8|13741.8|13741.8|13741.8|13742.01|13742.01|13741.8|13741.8|0
1646830480000|2022-03-09 12:54:40|13740.99|13740.99|13740.17|13740.17|13740.99|13740.99|13740.17|13740.17|0
1646830490000|2022-03-09 12:54:50|13737.45|13737.45|13737.45|13737.45|13737.45|13737.45|13737.45|13737.45|0
1646830500000|2022-03-09 12:55:00|13736.97|13736.97|13737.17|13737.17|13737.17|13737.17|13736.97|13736.97|0
1646830520000|2022-03-09 12:55:20|13738.09|13738.09|13738.09|13738.09|13738.09|13738.09|13738.09|13738.09|0
1646830530000|2022-03-09 12:55:30|13739|13739|13740.64|13740.64|13740.64|13740.64|13739|13739|0
1646830550000|2022-03-09 12:55:50|13741.55|13741.55|13741.55|13741.55|13741.55|13741.55|13741.55|13741.55|0
1646830590000|2022-03-09 12:56:30|13742.49|13742.49|13742.49|13742.49|13742.49|13742.49|13742.49|13742.49|0
1646830620000|2022-03-09 12:57:00|13742.96|13742.96|13742.96|13742.96|13742.96|13742.96|13742.96|13742.96|0
1646830630000|2022-03-09 12:57:10|13741.14|13741.14|13740.22|13740.22|13741.14|13741.14|13740.22|13740.22|0
1646830640000|2022-03-09 12:57:20|13741.14|13741.14|13741.14|13741.14|13741.14|13741.14|13741.14|13741.14|0
1646830650000|2022-03-09 12:57:30|13741.33|13741.33|13740.74|13740.74|13741.33|13741.33|13740.74|13740.74|0
1646830660000|2022-03-09 12:57:40|13739.3|13739.3|13739.3|13739.3|13739.3|13739.3|13739.3|13739.3|0
1646830670000|2022-03-09 12:57:50|13738.49|13738.49|13738.49|13738.49|13738.49|13738.49|13738.49|13738.49|0
1646830690000|2022-03-09 12:58:10|13739.4|13739.4|13740.32|13740.32|13740.32|13740.32|13739.4|13739.4|0
1646830710000|2022-03-09 12:58:30|13740.54|13740.54|13740.54|13740.54|13740.54|13740.54|13740.54|13740.54|0
1646830720000|2022-03-09 12:58:40|13739.6|13739.6|13735.67|13735.67|13739.6|13739.6|13735.67|13735.67|0
1646830730000|2022-03-09 12:58:50|13734.61|13734.61|13734.61|13734.61|13734.61|13734.61|13734.61|13734.61|0
1646830740000|2022-03-09 12:59:00|13735.02|13735.02|13736.04|13736.04|13736.04|13736.04|13735.02|13735.02|0
1646830760000|2022-03-09 12:59:20|13737.07|13737.07|13737.07|13737.07|13738.39|13738.39|13737.07|13737.07|0
1646830770000|2022-03-09 12:59:30|13736.6|13736.6|13738.03|13738.03|13738.03|13738.03|13736.39|13736.39|0
1646830780000|2022-03-09 12:59:40|13738.84|13738.84|13738.84|13738.84|13738.84|13738.84|13738.84|13738.84|0
1646830800000|2022-03-09 13:00:00|13740.28|13740.28|13740.75|13740.75|13740.75|13740.75|13740.28|13740.28|0
1646830810000|2022-03-09 13:00:10|13742.58|13742.58|13741.66|13741.66|13742.58|13742.58|13741.66|13741.66|0
1646830860000|2022-03-09 13:01:00|13741.89|13741.89|13741.89|13741.89|13741.89|13741.89|13741.89|13741.89|0
1646830870000|2022-03-09 13:01:10|13742.8|13742.8|13743.92|13743.92|13743.92|13743.92|13742.8|13742.8|0
1646830890000|2022-03-09 13:01:30|13743.46|13743.46|13745.05|13745.05|13745.05|13745.05|13743.46|13743.46|0
1646830900000|2022-03-09 13:01:40|13744.64|13744.64|13744.64|13744.64|13744.64|13744.64|13744.64|13744.64|0
1646830910000|2022-03-09 13:01:50|13743.73|13743.73|13744.2|13744.2|13744.2|13744.2|13743.73|13743.73|0
1646830920000|2022-03-09 13:02:00|13743.73|13743.73|13746.47|13746.47|13746.47|13746.47|13743.73|13743.73|0
1646830930000|2022-03-09 13:02:10|13747.59|13747.59|13747.59|13747.59|13747.59|13747.59|13747.59|13747.59|0
1646830940000|2022-03-09 13:02:20|13746.67|13746.67|13747.14|13747.14|13747.14|13747.14|13746.67|13746.67|0
1646830950000|2022-03-09 13:02:30|13747.96|13747.96|13749.79|13749.79|13749.79|13749.79|13747.96|13747.96|0
1646830980000|2022-03-09 13:03:00|13748.68|13748.68|13740.79|13740.79|13748.68|13748.68|13740.79|13740.79|0
1646831010000|2022-03-09 13:03:30|13739.87|13739.87|13739.87|13739.87|13739.87|13739.87|13739.87|13739.87|0
1646831020000|2022-03-09 13:03:40|13741.7|13741.7|13741.7|13741.7|13741.7|13741.7|13741.7|13741.7|0
1646831030000|2022-03-09 13:03:50|13740.76|13740.76|13740.76|13740.76|13740.76|13740.76|13740.76|13740.76|0
1646831040000|2022-03-09 13:04:00|13740.35|13740.35|13735.21|13735.21|13740.35|13740.35|13734.39|13734.39|0
1646831050000|2022-03-09 13:04:10|13732.96|13732.96|13732.96|13732.96|13732.96|13732.96|13732.96|13732.96|0
1646831080000|2022-03-09 13:04:40|13732.48|13732.48|13731.57|13731.57|13732.48|13732.48|13731.57|13731.57|0
1646831090000|2022-03-09 13:04:50|13730.14|13730.14|13730.14|13730.14|13730.14|13730.14|13730.14|13730.14|0
1646831110000|2022-03-09 13:05:10|13728.7|13728.7|13728.7|13728.7|13728.7|13728.7|13728.7|13728.7|0
1646831120000|2022-03-09 13:05:20|13727.79|13727.79|13727.79|13727.79|13727.79|13727.79|13727.79|13727.79|0
1646831130000|2022-03-09 13:05:30|13727.17|13727.17|13726.96|13726.96|13727.17|13727.17|13726.96|13726.96|0
1646831140000|2022-03-09 13:05:40|13727.88|13727.88|13714.45|13714.45|13727.88|13727.88|13714.45|13714.45|0
1646831150000|2022-03-09 13:05:50|13713.63|13713.63|13711.65|13711.65|13713.63|13713.63|13711.65|13711.65|0
1646831160000|2022-03-09 13:06:00|13712.05|13712.05|13712.05|13712.05|13712.05|13712.05|13712.05|13712.05|0
1646831180000|2022-03-09 13:06:20|13713.91|13713.91|13713.91|13713.91|13713.91|13713.91|13713.91|13713.91|0
1646831190000|2022-03-09 13:06:30|13714.82|13714.82|13714.82|13714.82|13714.82|13714.82|13714.82|13714.82|0
1646831200000|2022-03-09 13:06:40|13712.08|13712.08|13710.86|13710.86|13712.08|13712.08|13710.86|13710.86|0
1646831220000|2022-03-09 13:07:00|13709.43|13709.43|13709.43|13709.43|13709.43|13709.43|13709.43|13709.43|0
1646831260000|2022-03-09 13:07:40|13713.11|13713.11|13712.08|13712.08|13713.11|13713.11|13711.28|13711.28|0
1646831270000|2022-03-09 13:07:50|13712.99|13712.99|13712.99|13712.99|13712.99|13712.99|13712.99|13712.99|0
1646831280000|2022-03-09 13:08:00|13712.08|13712.08|13712.08|13712.08|13712.08|13712.08|13712.08|13712.08|0
1646831290000|2022-03-09 13:08:10|13712.55|13712.55|13712.55|13712.55|13712.55|13712.55|13712.55|13712.55|0
1646831300000|2022-03-09 13:08:20|13713.46|13713.46|13713.46|13713.46|13713.46|13713.46|13713.46|13713.46|0
1646831340000|2022-03-09 13:09:00|13712.05|13712.05|13709.31|13709.31|13712.05|13712.05|13709.31|13709.31|0
1646831350000|2022-03-09 13:09:10|13712.05|13712.05|13712.05|13712.05|13712.05|13712.05|13712.05|13712.05|0
1646831360000|2022-03-09 13:09:20|13713.68|13713.68|13721.62|13721.62|13722.13|13722.13|13713.68|13713.68|0
1646831370000|2022-03-09 13:09:30|13722.24|13722.24|13723.87|13723.87|13723.87|13723.87|13722.24|13722.24|0
1646831380000|2022-03-09 13:09:40|13731.79|13731.79|13736.97|13736.97|13736.97|13736.97|13731.79|13731.79|0
1646831400000|2022-03-09 13:10:00|13737.89|13737.89|13735.31|13735.31|13737.89|13737.89|13733.8|13733.8|0
1646831410000|2022-03-09 13:10:10|13734.85|13734.85|13734.85|13734.85|13734.85|13734.85|13734.85|13734.85|0
1646831430000|2022-03-09 13:10:30|13734.44|13734.44|13730.77|13730.77|13734.44|13734.44|13730.77|13730.77|0
1646831460000|2022-03-09 13:11:00|13731.59|13731.59|13732.07|13732.07|13732.07|13732.07|13729.42|13729.42|0
1646831470000|2022-03-09 13:11:10|13732.27|13732.27|13732.07|13732.07|13732.27|13732.27|13732.07|13732.07|0
1646831500000|2022-03-09 13:11:40|13731.47|13731.47|13731.47|13731.47|13731.47|13731.47|13731.47|13731.47|0
1646831530000|2022-03-09 13:12:10|13732.91|13732.91|13732.31|13732.31|13732.91|13732.91|13732.31|13732.31|0
1646831570000|2022-03-09 13:12:50|13733.22|13733.22|13734.14|13734.14|13734.14|13734.14|13733.22|13733.22|0
1646831580000|2022-03-09 13:13:00|13731.4|13731.4|13732.21|13732.21|13732.21|13732.21|13731.4|13731.4|0
1646831590000|2022-03-09 13:13:10|13733.65|13733.65|13733.65|13733.65|13733.65|13733.65|13733.65|13733.65|0
1646831610000|2022-03-09 13:13:30|13733.18|13733.18|13732.62|13732.62|13733.18|13733.18|13732.62|13732.62|0
1646831620000|2022-03-09 13:13:40|13732.06|13732.06|13731.46|13731.46|13732.06|13732.06|13731.46|13731.46|0
1646831640000|2022-03-09 13:14:00|13731.01|13731.01|13721.89|13721.89|13731.01|13731.01|13721.89|13721.89|0
1646831650000|2022-03-09 13:14:10|13720.7|13720.7|13719.43|13719.43|13720.7|13720.7|13719.43|13719.43|0
1646831660000|2022-03-09 13:14:20|13718.81|13718.81|13714.34|13714.34|13718.81|13718.81|13714.34|13714.34|0
1646831670000|2022-03-09 13:14:30|13713.89|13713.89|13707.06|13707.06|13713.89|13713.89|13707.06|13707.06|0
1646831680000|2022-03-09 13:14:40|13706.24|13706.24|13706.24|13706.24|13706.24|13706.24|13706.24|13706.24|0
1646831700000|2022-03-09 13:15:00|13704.81|13704.81|13711.13|13711.13|13711.13|13711.13|13704.81|13704.81|0
1646831710000|2022-03-09 13:15:10|13712.04|13712.04|13713.98|13713.98|13713.98|13713.98|13712.04|13712.04|0
1646831780000|2022-03-09 13:16:20|13714.89|13714.89|13716.01|13716.01|13716.01|13716.01|13714.89|13714.89|0
1646831810000|2022-03-09 13:16:50|13717.44|13717.44|13715.58|13715.58|13717.44|13717.44|13715.58|13715.58|0
1646831820000|2022-03-09 13:17:00|13713.75|13713.75|13713.75|13713.75|13713.75|13713.75|13713.75|13713.75|0
1646831830000|2022-03-09 13:17:10|13714.67|13714.67|13710.42|13710.42|13714.67|13714.67|13710.42|13710.42|0
1646831840000|2022-03-09 13:17:20|13709.5|13709.5|13707.59|13707.59|13709.5|13709.5|13707.59|13707.59|0
1646831850000|2022-03-09 13:17:30|13706.16|13706.16|13693.89|13693.89|13706.16|13706.16|13693.89|13693.89|0
1646831870000|2022-03-09 13:17:50|13694.81|13694.81|13694.81|13694.81|13694.81|13694.81|13694.81|13694.81|0
1646831880000|2022-03-09 13:18:00|13693.99|13693.99|13693.17|13693.17|13693.99|13693.99|13693.17|13693.17|0
1646831890000|2022-03-09 13:18:10|13692.26|13692.26|13693.17|13693.17|13693.17|13693.17|13692.26|13692.26|0
1646831900000|2022-03-09 13:18:20|13694.81|13694.81|13694.81|13694.81|13694.81|13694.81|13694.81|13694.81|0
1646831910000|2022-03-09 13:18:30|13694.33|13694.33|13695.33|13695.33|13695.33|13695.33|13694.33|13694.33|0
1646831920000|2022-03-09 13:18:40|13694.21|13694.21|13694.21|13694.21|13694.21|13694.21|13694.21|13694.21|0
1646831930000|2022-03-09 13:18:50|13695.15|13695.15|13699.46|13699.46|13699.46|13699.46|13695.15|13695.15|0
1646831940000|2022-03-09 13:19:00|13701.09|13701.09|13695.57|13695.57|13701.09|13701.09|13695.57|13695.57|0
1646831980000|2022-03-09 13:19:40|13694.65|13694.65|13696.48|13696.48|13696.48|13696.48|13694.65|13694.65|0
1646831990000|2022-03-09 13:19:50|13695.37|13695.37|13693.53|13693.53|13695.37|13695.37|13693.53|13693.53|0
1646832000000|2022-03-09 13:20:00|13692.58|13692.58|13692.58|13692.58|13692.58|13692.58|13692.58|13692.58|0
1646832020000|2022-03-09 13:20:20|13693.4|13693.4|13693.4|13693.4|13693.4|13693.4|13693.4|13693.4|0
1646832030000|2022-03-09 13:20:30|13690.53|13690.53|13686.26|13686.26|13690.53|13690.53|13686.26|13686.26|0
1646832040000|2022-03-09 13:20:40|13685.81|13685.81|13683.52|13683.52|13685.81|13685.81|13683.52|13683.52|0
1646832050000|2022-03-09 13:20:50|13681.49|13681.49|13678.49|13678.49|13681.49|13681.49|13678.49|13678.49|0
1646832060000|2022-03-09 13:21:00|13677.58|13677.58|13675.75|13675.75|13677.58|13677.58|13675.75|13675.75|0
1646832070000|2022-03-09 13:21:10|13675.54|13675.54|13677.37|13677.37|13677.37|13677.37|13675.54|13675.54|0
1646832080000|2022-03-09 13:21:20|13675.54|13675.54|13677.37|13677.37|13677.37|13677.37|13675.54|13675.54|0
1646832090000|2022-03-09 13:21:30|13678.81|13678.81|13678.81|13678.81|13678.81|13678.81|13678.81|13678.81|0
1646832100000|2022-03-09 13:21:40|13679.72|13679.72|13682.92|13682.92|13682.92|13682.92|13679.72|13679.72|0
1646832110000|2022-03-09 13:21:50|13679.27|13679.27|13682.01|13682.01|13682.01|13682.01|13679.27|13679.27|0
1646832120000|2022-03-09 13:22:00|13680.18|13680.18|13682.92|13682.92|13682.92|13682.92|13679.27|13679.27|0
1646832130000|2022-03-09 13:22:10|13682.01|13682.01|13682.92|13682.92|13682.92|13682.92|13682.01|13682.01|0
1646832150000|2022-03-09 13:22:30|13682.48|13682.48|13682.01|13682.01|13682.48|13682.48|13682.01|13682.01|0
1646832160000|2022-03-09 13:22:40|13682.8|13682.8|13682.8|13682.8|13682.8|13682.8|13682.8|13682.8|0
1646832170000|2022-03-09 13:22:50|13680.97|13680.97|13679.9|13679.9|13681.01|13681.01|13679.28|13679.28|0
1646832180000|2022-03-09 13:23:00|13677.03|13677.03|13673|13673|13677.03|13677.03|13673|13673|0
1646832190000|2022-03-09 13:23:10|13672.53|13672.53|13672.84|13672.84|13672.84|13672.84|13671.93|13671.93|0
1646832200000|2022-03-09 13:23:20|13674.28|13674.28|13673.36|13673.36|13674.28|13674.28|13673.36|13673.36|0
1646832210000|2022-03-09 13:23:30|13675.19|13675.19|13673.36|13673.36|13675.19|13675.19|13673.36|13673.36|0
1646832220000|2022-03-09 13:23:40|13671.93|13671.93|13671.11|13671.11|13671.93|13671.93|13671.11|13671.11|0
1646832240000|2022-03-09 13:24:00|13670.2|13670.2|13670.2|13670.2|13671.11|13671.11|13670.2|13670.2|0
1646832250000|2022-03-09 13:24:10|13671.14|13671.14|13674.01|13674.01|13674.92|13674.92|13671.14|13671.14|0
1646832260000|2022-03-09 13:24:20|13674.83|13674.83|13667.95|13667.95|13674.83|13674.83|13667.95|13667.95|0
1646832270000|2022-03-09 13:24:30|13667.13|13667.13|13669.31|13669.31|13669.31|13669.31|13666.57|13666.57|0
1646832290000|2022-03-09 13:24:50|13667.48|13667.48|13668.92|13668.92|13668.92|13668.92|13667.48|13667.48|0
1646832300000|2022-03-09 13:25:00|13666.47|13666.47|13666.67|13666.67|13666.67|13666.67|13666.47|13666.47|0
1646832330000|2022-03-09 13:25:30|13665.85|13665.85|13661.15|13661.15|13665.85|13665.85|13659.71|13659.71|0
1646832340000|2022-03-09 13:25:40|13660.69|13660.69|13662|13662|13663.34|13663.34|13660.69|13660.69|0
1646832350000|2022-03-09 13:25:50|13663.43|13663.43|13660.93|13660.93|13663.43|13663.43|13660.93|13660.93|0
1646832360000|2022-03-09 13:26:00|13660.73|13660.73|13650.98|13650.98|13660.73|13660.73|13650.98|13650.98|0
1646832370000|2022-03-09 13:26:10|13650.07|13650.07|13649.15|13649.15|13650.07|13650.07|13649.15|13649.15|0
1646832420000|2022-03-09 13:27:00|13647.72|13647.72|13642.6|13642.6|13647.72|13647.72|13642.37|13642.37|0
1646832430000|2022-03-09 13:27:10|13642.39|13642.39|13642.39|13642.39|13642.39|13642.39|13642.39|13642.39|0
1646832470000|2022-03-09 13:27:50|13642.79|13642.79|13642.79|13642.79|13642.79|13642.79|13642.79|13642.79|0
1646832480000|2022-03-09 13:28:00|13642.19|13642.19|13642.19|13642.19|13642.19|13642.19|13642.19|13642.19|0
1646832490000|2022-03-09 13:28:10|13641.74|13641.74|13641.72|13641.72|13641.74|13641.74|13641.52|13641.52|0
1646832500000|2022-03-09 13:28:20|13640.83|13640.83|13640.83|13640.83|13640.83|13640.83|13640.83|13640.83|0
1646832530000|2022-03-09 13:28:50|13639.39|13639.39|13639.86|13639.86|13639.86|13639.86|13639.39|13639.39|0
1646832540000|2022-03-09 13:29:00|13641.3|13641.3|13641.09|13641.09|13641.3|13641.3|13641.09|13641.09|0
1646832550000|2022-03-09 13:29:10|13642.92|13642.92|13644.77|13644.77|13644.77|13644.77|13642.92|13642.92|0
1646832560000|2022-03-09 13:29:20|13645.56|13645.56|13645.56|13645.56|13645.56|13645.56|13645.56|13645.56|0
1646832570000|2022-03-09 13:29:30|13643.18|13643.18|13644.3|13644.3|13644.86|13644.86|13643.18|13643.18|0
1646832580000|2022-03-09 13:29:40|13643.83|13643.83|13642.39|13642.39|13643.83|13643.83|13642.39|13642.39|0
1646832590000|2022-03-09 13:29:50|13641.8|13641.8|13641.8|13641.8|13641.8|13641.8|13641.8|13641.8|0
1646832600000|2022-03-09 13:30:00|13642.62|13642.62|13643.84|13643.84|13643.84|13643.84|13642.41|13642.41|0
1646832610000|2022-03-09 13:30:10|13645.28|13645.28|13657.24|13657.24|13657.24|13657.24|13645.28|13645.28|0
1646832620000|2022-03-09 13:30:20|13652.94|13652.94|13652|13652|13652.94|13652.94|13652|13652|0
1646832630000|2022-03-09 13:30:30|13652.26|13652.26|13633.74|13633.74|13652.26|13652.26|13633.54|13633.54|0
1646832640000|2022-03-09 13:30:40|13632.94|13632.94|13624.96|13624.96|13632.94|13632.94|13624.96|13624.96|0
1646832660000|2022-03-09 13:31:00|13626.4|13626.4|13630.99|13630.99|13630.99|13630.99|13626.4|13626.4|0
1646832700000|2022-03-09 13:31:40|13629.58|13629.58|13630.49|13630.49|13630.49|13630.49|13629.58|13629.58|0
1646832710000|2022-03-09 13:31:50|13631.93|13631.93|13625.56|13625.56|13632.74|13632.74|13625.56|13625.56|0
1646832730000|2022-03-09 13:32:10|13622.7|13622.7|13618.81|13618.81|13622.7|13622.7|13618.81|13618.81|0
1646832740000|2022-03-09 13:32:20|13618.21|13618.21|13617.81|13617.81|13618.21|13618.21|13617.81|13617.81|0
1646832750000|2022-03-09 13:32:30|13617.26|13617.26|13617.26|13617.26|13617.26|13617.26|13617.26|13617.26|0
1646832760000|2022-03-09 13:32:40|13619.71|13619.71|13619.71|13619.71|13619.71|13619.71|13619.71|13619.71|0
1646832770000|2022-03-09 13:32:50|13619.24|13619.24|13618.42|13618.42|13619.24|13619.24|13618.42|13618.42|0
1646832780000|2022-03-09 13:33:00|13617.6|13617.6|13615.41|13615.41|13617.6|13617.6|13615.41|13615.41|0
1646832800000|2022-03-09 13:33:20|13612.66|13612.66|13612.66|13612.66|13612.66|13612.66|13612.66|13612.66|0
1646832810000|2022-03-09 13:33:30|13612.44|13612.44|13612.44|13612.44|13612.44|13612.44|13612.44|13612.44|0
1646832820000|2022-03-09 13:33:40|13611.52|13611.52|13612.96|13612.96|13614.39|13614.39|13611.52|13611.52|0
1646832830000|2022-03-09 13:33:50|13612.16|13612.16|13612.56|13612.56|13612.56|13612.56|13612.16|13612.16|0
1646832840000|2022-03-09 13:34:00|13612.35|13612.35|13612.35|13612.35|13612.35|13612.35|13612.35|13612.35|0
1646832850000|2022-03-09 13:34:10|13617.48|13617.48|13615.22|13615.22|13619.31|13619.31|13615.22|13615.22|0
1646832880000|2022-03-09 13:34:40|13616.66|13616.66|13616.61|13616.61|13618.05|13618.05|13616.61|13616.61|0
1646832890000|2022-03-09 13:34:50|13618.25|13618.25|13618.25|13618.25|13618.25|13618.25|13618.25|13618.25|0
1646832900000|2022-03-09 13:35:00|13617.43|13617.43|13618.7|13618.7|13618.7|13618.7|13617.43|13617.43|0
1646832920000|2022-03-09 13:35:20|13617.06|13617.06|13617.06|13617.06|13617.06|13617.06|13617.06|13617.06|0
1646832950000|2022-03-09 13:35:50|13616.07|13616.07|13616.07|13616.07|13616.07|13616.07|13616.07|13616.07|0
1646832960000|2022-03-09 13:36:00|13615.61|13615.61|13615.61|13615.61|13615.61|13615.61|13615.61|13615.61|0
1646832970000|2022-03-09 13:36:10|13612.87|13612.87|13611.95|13611.95|13612.87|13612.87|13611.95|13611.95|0
1646832980000|2022-03-09 13:36:20|13611.39|13611.39|13611.39|13611.39|13611.39|13611.39|13611.39|13611.39|0
1646832990000|2022-03-09 13:36:30|13605.66|13605.66|13605.66|13605.66|13605.66|13605.66|13605.66|13605.66|0
1646833000000|2022-03-09 13:36:40|13604.24|13604.24|13597.31|13597.31|13605.06|13605.06|13597.31|13597.31|0
1646833010000|2022-03-09 13:36:50|13598.13|13598.13|13603.35|13603.35|13603.35|13603.35|13598.13|13598.13|0
1646833030000|2022-03-09 13:37:10|13599.17|13599.17|13599.64|13599.64|13600.09|13600.09|13599.17|13599.17|0
1646833040000|2022-03-09 13:37:20|13599.23|13599.23|13597.37|13597.37|13599.23|13599.23|13597.37|13597.37|0
1646833060000|2022-03-09 13:37:40|13598.28|13598.28|13598.28|13598.28|13598.28|13598.28|13598.28|13598.28|0
1646833070000|2022-03-09 13:37:50|13600.74|13600.74|13600.74|13600.74|13600.74|13600.74|13600.74|13600.74|0
1646833080000|2022-03-09 13:38:00|13601.55|13601.55|13601.55|13601.55|13601.55|13601.55|13601.55|13601.55|0
1646833090000|2022-03-09 13:38:10|13604.42|13604.42|13605.34|13605.34|13605.34|13605.34|13604.42|13604.42|0
1646833100000|2022-03-09 13:38:20|13606.15|13606.15|13606.15|13606.15|13606.15|13606.15|13606.15|13606.15|0
1646833110000|2022-03-09 13:38:30|13606.63|13606.63|13606.63|13606.63|13606.63|13606.63|13606.63|13606.63|0
1646833130000|2022-03-09 13:38:50|13607.54|13607.54|13608.36|13608.36|13608.36|13608.36|13607.54|13607.54|0
1646833140000|2022-03-09 13:39:00|13609.18|13609.18|13610.09|13610.09|13610.09|13610.09|13609.18|13609.18|0
1646833150000|2022-03-09 13:39:10|13609.65|13609.65|13609.65|13609.65|13609.65|13609.65|13609.65|13609.65|0
1646833160000|2022-03-09 13:39:20|13611.12|13611.12|13613.73|13613.73|13613.73|13613.73|13611.12|13611.12|0
1646833220000|2022-03-09 13:40:20|13614.17|13614.17|13614.17|13614.17|13614.17|13614.17|13614.17|13614.17|0
1646833230000|2022-03-09 13:40:30|13613.26|13613.26|13614.17|13614.17|13614.17|13614.17|13613.26|13613.26|0
1646833250000|2022-03-09 13:40:50|13614.73|13614.73|13614.73|13614.73|13614.73|13614.73|13614.73|13614.73|0
1646833270000|2022-03-09 13:41:10|13613.91|13613.91|13618.19|13618.19|13618.42|13618.42|13613.91|13613.91|0
1646833280000|2022-03-09 13:41:20|13616.76|13616.76|13616.76|13616.76|13616.76|13616.76|13616.76|13616.76|0
1646833290000|2022-03-09 13:41:30|13614.93|13614.93|13616.76|13616.76|13616.76|13616.76|13614.93|13614.93|0
1646833300000|2022-03-09 13:41:40|13615.33|13615.33|13616.96|13616.96|13617.16|13617.16|13615.33|13615.33|0
1646833320000|2022-03-09 13:42:00|13616.14|13616.14|13615.93|13615.93|13616.14|13616.14|13615.93|13615.93|0
1646833340000|2022-03-09 13:42:20|13617.37|13617.37|13618.8|13618.8|13618.8|13618.8|13617.37|13617.37|0
1646833360000|2022-03-09 13:42:40|13619.42|13619.42|13642.2|13642.2|13642.2|13642.2|13619.42|13619.42|0
1646833370000|2022-03-09 13:42:50|13642.42|13642.42|13642.42|13642.42|13642.42|13642.42|13642.42|13642.42|0
1646833380000|2022-03-09 13:43:00|13646.51|13646.51|13654.45|13654.45|13654.45|13654.45|13646.51|13646.51|0
1646833400000|2022-03-09 13:43:20|13655.82|13655.82|13656.28|13656.28|13656.28|13656.28|13655.82|13655.82|0
1646833410000|2022-03-09 13:43:30|13658.73|13658.73|13658.61|13658.61|13658.73|13658.73|13657.79|13657.79|0
1646833420000|2022-03-09 13:43:40|13660.44|13660.44|13660.44|13660.44|13660.44|13660.44|13660.44|13660.44|0
1646833430000|2022-03-09 13:43:50|13660.64|13660.64|13659|13659|13660.64|13660.64|13659|13659|0
1646833440000|2022-03-09 13:44:00|13661.23|13661.23|13664.9|13664.9|13666.07|13666.07|13661.23|13661.23|0
1646833450000|2022-03-09 13:44:10|13665.82|13665.82|13667.25|13667.25|13667.25|13667.25|13665.82|13665.82|0
1646833460000|2022-03-09 13:44:20|13666.9|13666.9|13668.01|13668.01|13668.01|13668.01|13666.9|13666.9|0
1646833470000|2022-03-09 13:44:30|13669.39|13669.39|13669.39|13669.39|13669.39|13669.39|13669.39|13669.39|0
1646833490000|2022-03-09 13:44:50|13671.21|13671.21|13671.21|13671.21|13671.21|13671.21|13671.21|13671.21|0
1646833510000|2022-03-09 13:45:10|13672.65|13672.65|13681.01|13681.01|13681.01|13681.01|13672.65|13672.65|0
1646833520000|2022-03-09 13:45:20|13680.19|13680.19|13680.19|13680.19|13680.19|13680.19|13680.19|13680.19|0
1646833530000|2022-03-09 13:45:30|13678.36|13678.36|13664.8|13664.8|13678.36|13678.36|13664.8|13664.8|0
1646833540000|2022-03-09 13:45:40|13663.16|13663.16|13659.36|13659.36|13663.16|13663.16|13659.36|13659.36|0
1646833560000|2022-03-09 13:46:00|13658.8|13658.8|13658.8|13658.8|13658.8|13658.8|13658.8|13658.8|0
1646833580000|2022-03-09 13:46:20|13660.63|13660.63|13659.84|13659.84|13660.63|13660.63|13659.84|13659.84|0
1646833630000|2022-03-09 13:47:10|13659.02|13659.02|13659.96|13659.96|13659.96|13659.96|13658.11|13658.11|0
1646833650000|2022-03-09 13:47:30|13661.4|13661.4|13656.42|13656.42|13661.4|13661.4|13656.42|13656.42|0
1646833660000|2022-03-09 13:47:40|13655.61|13655.61|13656.33|13656.33|13656.33|13656.33|13653.46|13653.46|0
1646833680000|2022-03-09 13:48:00|13657.24|13657.24|13657.86|13657.86|13657.86|13657.86|13657.24|13657.24|0
1646833700000|2022-03-09 13:48:20|13659.27|13659.27|13657.68|13657.68|13659.27|13659.27|13657.68|13657.68|0
1646833710000|2022-03-09 13:48:30|13660.14|13660.14|13661.05|13661.05|13661.05|13661.05|13660.14|13660.14|0
1646833720000|2022-03-09 13:48:40|13658.6|13658.6|13658.6|13658.6|13658.6|13658.6|13658.6|13658.6|0
1646833740000|2022-03-09 13:49:00|13659.54|13659.54|13659.54|13659.54|13659.54|13659.54|13659.54|13659.54|0
1646833760000|2022-03-09 13:49:20|13657.71|13657.71|13657.71|13657.71|13657.71|13657.71|13657.71|13657.71|0
1646833770000|2022-03-09 13:49:30|13656.3|13656.3|13656.89|13656.89|13656.89|13656.89|13656.3|13656.3|0
1646833780000|2022-03-09 13:49:40|13659.76|13659.76|13665.77|13665.77|13665.77|13665.77|13659.76|13659.76|0
1646833790000|2022-03-09 13:49:50|13666.58|13666.58|13665.77|13665.77|13666.58|13666.58|13665.77|13665.77|0
1646833800000|2022-03-09 13:50:00|13666.24|13666.24|13664.6|13664.6|13666.24|13666.24|13664.6|13664.6|0
1646833810000|2022-03-09 13:50:10|13665.42|13665.42|13665.42|13665.42|13665.42|13665.42|13665.42|13665.42|0
1646833840000|2022-03-09 13:50:40|13662.15|13662.15|13660.23|13660.23|13663.58|13663.58|13660.23|13660.23|0
1646833850000|2022-03-09 13:50:50|13660|13660|13660|13660|13660|13660|13660|13660|0
1646833860000|2022-03-09 13:51:00|13659.59|13659.59|13659.59|13659.59|13659.59|13659.59|13659.59|13659.59|0
1646833890000|2022-03-09 13:51:30|13657.96|13657.96|13657.96|13657.96|13657.96|13657.96|13657.96|13657.96|0
1646833900000|2022-03-09 13:51:40|13657.49|13657.49|13658.31|13658.31|13658.31|13658.31|13656.67|13656.67|0
1646833910000|2022-03-09 13:51:50|13660.13|13660.13|13660.13|13660.13|13660.13|13660.13|13660.13|13660.13|0
1646833920000|2022-03-09 13:52:00|13659.58|13659.58|13656.33|13656.33|13659.58|13659.58|13656.33|13656.33|0
1646833930000|2022-03-09 13:52:10|13656.13|13656.13|13650.09|13650.09|13656.13|13656.13|13650.09|13650.09|0
1646833950000|2022-03-09 13:52:30|13651.92|13651.92|13652.91|13652.91|13652.91|13652.91|13651.92|13651.92|0
1646833970000|2022-03-09 13:52:50|13653.37|13653.37|13653.37|13653.37|13653.37|13653.37|13653.37|13653.37|0
1646833980000|2022-03-09 13:53:00|13654.19|13654.19|13655.01|13655.01|13655.01|13655.01|13654.19|13654.19|0
1646834000000|2022-03-09 13:53:20|13654.19|13654.19|13654.19|13654.19|13654.19|13654.19|13654.19|13654.19|0
1646834010000|2022-03-09 13:53:30|13653.37|13653.37|13654.19|13654.19|13654.19|13654.19|13653.37|13653.37|0
1646834020000|2022-03-09 13:53:40|13655.62|13655.62|13655.62|13655.62|13655.62|13655.62|13655.62|13655.62|0
1646834030000|2022-03-09 13:53:50|13655.92|13655.92|13655.92|13655.92|13655.92|13655.92|13655.92|13655.92|0
1646834070000|2022-03-09 13:54:30|13655.36|13655.36|13651.64|13651.64|13655.36|13655.36|13651.64|13651.64|0
1646834080000|2022-03-09 13:54:40|13651.18|13651.18|13649.7|13649.7|13651.18|13651.18|13649.51|13649.51|0
1646834100000|2022-03-09 13:55:00|13650.52|13650.52|13650.52|13650.52|13650.52|13650.52|13650.52|13650.52|0
1646834110000|2022-03-09 13:55:10|13652.25|13652.25|13649.61|13649.61|13652.25|13652.25|13649.61|13649.61|0
1646834120000|2022-03-09 13:55:20|13649.14|13649.14|13649.14|13649.14|13649.14|13649.14|13649.14|13649.14|0
1646834130000|2022-03-09 13:55:30|13648.67|13648.67|13639.03|13639.03|13648.67|13648.67|13639.03|13639.03|0
1646834150000|2022-03-09 13:55:50|13639.95|13639.95|13639.35|13639.35|13639.95|13639.95|13639.35|13639.35|0
1646834160000|2022-03-09 13:56:00|13638.54|13638.54|13638.54|13638.54|13638.54|13638.54|13638.54|13638.54|0
1646834170000|2022-03-09 13:56:10|13637.1|13637.1|13637.1|13637.1|13637.1|13637.1|13637.1|13637.1|0
1646834200000|2022-03-09 13:56:40|13636.65|13636.65|13637.7|13637.7|13637.7|13637.7|13636.65|13636.65|0
1646834210000|2022-03-09 13:56:50|13638.14|13638.14|13640.89|13640.89|13640.89|13640.89|13638.14|13638.14|0
1646834220000|2022-03-09 13:57:00|13640.07|13640.07|13642.92|13642.92|13642.92|13642.92|13640.07|13640.07|0
1646834230000|2022-03-09 13:57:10|13642.1|13642.1|13644.03|13644.03|13644.03|13644.03|13642.1|13642.1|0
1646834260000|2022-03-09 13:57:40|13644.44|13644.44|13644.44|13644.44|13644.44|13644.44|13644.44|13644.44|0
1646834270000|2022-03-09 13:57:50|13646.27|13646.27|13650.08|13650.08|13650.08|13650.08|13646.27|13646.27|0
1646834280000|2022-03-09 13:58:00|13650.89|13650.89|13650.66|13650.66|13651.12|13651.12|13650.66|13650.66|0
1646834290000|2022-03-09 13:58:10|13649.02|13649.02|13649.02|13649.02|13649.02|13649.02|13649.02|13649.02|0
1646834300000|2022-03-09 13:58:20|13649.25|13649.25|13649.25|13649.25|13649.25|13649.25|13649.25|13649.25|0
1646834310000|2022-03-09 13:58:30|13648.33|13648.33|13647.34|13647.34|13648.33|13648.33|13647.34|13647.34|0
1646834320000|2022-03-09 13:58:40|13646.52|13646.52|13646.52|13646.52|13646.52|13646.52|13646.52|13646.52|0
1646834340000|2022-03-09 13:59:00|13647.93|13647.93|13647.52|13647.52|13647.93|13647.93|13647.52|13647.52|0
1646834350000|2022-03-09 13:59:10|13649.35|13649.35|13649.35|13649.35|13649.35|13649.35|13649.35|13649.35|0
1646834360000|2022-03-09 13:59:20|13648.88|13648.88|13646.85|13646.85|13648.88|13648.88|13646.85|13646.85|0
1646834370000|2022-03-09 13:59:30|13640.8|13640.8|13636.01|13636.01|13640.8|13640.8|13636.01|13636.01|0
1646834380000|2022-03-09 13:59:40|13636.92|13636.92|13636.92|13636.92|13636.92|13636.92|13636.92|13636.92|0
1646834410000|2022-03-09 14:00:10|13636.72|13636.72|13636.72|13636.72|13636.72|13636.72|13636.72|13636.72|0
1646834420000|2022-03-09 14:00:20|13635.9|13635.9|13637.73|13637.73|13637.73|13637.73|13635.9|13635.9|0
1646834430000|2022-03-09 14:00:30|13637.26|13637.26|13637.26|13637.26|13637.26|13637.26|13637.26|13637.26|0
1646834440000|2022-03-09 14:00:40|13632.49|13632.49|13620.08|13620.08|13632.49|13632.49|13620.08|13620.08|0
1646834450000|2022-03-09 14:00:50|13618.69|13618.69|13618.47|13618.47|13618.69|13618.69|13618.47|13618.47|0
1646834460000|2022-03-09 14:01:00|13617.35|13617.35|13614.28|13614.28|13617.35|13617.35|13614.28|13614.28|0
1646834470000|2022-03-09 14:01:10|13615.08|13615.08|13616.72|13616.72|13616.72|13616.72|13614.88|13614.88|0
1646834480000|2022-03-09 14:01:20|13619.59|13619.59|13619.59|13619.59|13619.59|13619.59|13619.59|13619.59|0
1646834490000|2022-03-09 14:01:30|13622.34|13622.34|13631.34|13631.34|13631.34|13631.34|13622.34|13622.34|0
1646834510000|2022-03-09 14:01:50|13632.15|13632.15|13637.08|13637.08|13637.08|13637.08|13632.15|13632.15|0
1646834520000|2022-03-09 14:02:00|13637.3|13637.3|13639.66|13639.66|13639.66|13639.66|13637.3|13637.3|0
1646834530000|2022-03-09 14:02:10|13640.65|13640.65|13643.5|13643.5|13643.5|13643.5|13640.65|13640.65|0
1646834540000|2022-03-09 14:02:20|13644.44|13644.44|13644.44|13644.44|13644.44|13644.44|13644.44|13644.44|0
1646834560000|2022-03-09 14:02:40|13645.26|13645.26|13646.17|13646.17|13646.17|13646.17|13645.26|13645.26|0
1646834580000|2022-03-09 14:03:00|13645.22|13645.22|13647.32|13647.32|13647.32|13647.32|13645.21|13645.21|0
1646834590000|2022-03-09 14:03:10|13648.95|13648.95|13648.95|13648.95|13648.95|13648.95|13648.95|13648.95|0
1646834600000|2022-03-09 14:03:20|13649.87|13649.87|13651.37|13651.37|13651.37|13651.37|13649.87|13649.87|0
1646834610000|2022-03-09 14:03:30|13652.72|13652.72|13655.63|13655.63|13655.63|13655.63|13652.72|13652.72|0
1646834620000|2022-03-09 14:03:40|13656.45|13656.45|13656.45|13656.45|13657.27|13657.27|13656.45|13656.45|0
1646834650000|2022-03-09 14:04:10|13655.63|13655.63|13654|13654|13655.63|13655.63|13654|13654|0
1646834660000|2022-03-09 14:04:20|13654.47|13654.47|13654.47|13654.47|13654.47|13654.47|13654.47|13654.47|0
1646834670000|2022-03-09 14:04:30|13654.86|13654.86|13654.86|13654.86|13654.86|13654.86|13654.86|13654.86|0
1646834680000|2022-03-09 14:04:40|13654.39|13654.39|13653.92|13653.92|13654.39|13654.39|13653.92|13653.92|0
1646834690000|2022-03-09 14:04:50|13656.37|13656.37|13656.37|13656.37|13656.37|13656.37|13656.37|13656.37|0
1646834700000|2022-03-09 14:05:00|13655.43|13655.43|13655.43|13655.43|13655.43|13655.43|13655.43|13655.43|0
1646834710000|2022-03-09 14:05:10|13657.07|13657.07|13655.44|13655.44|13657.07|13657.07|13654.62|13654.62|0
1646834720000|2022-03-09 14:05:20|13655.91|13655.91|13666.63|13666.63|13666.63|13666.63|13655.91|13655.91|0
1646834730000|2022-03-09 14:05:30|13668.04|13668.04|13669.47|13669.47|13669.47|13669.47|13668.04|13668.04|0
1646834740000|2022-03-09 14:05:40|13672.74|13672.74|13668.91|13668.91|13672.74|13672.74|13668.91|13668.91|0
1646834760000|2022-03-09 14:06:00|13667.96|13667.96|13670.2|13670.2|13670.2|13670.2|13667.96|13667.96|0
1646834770000|2022-03-09 14:06:10|13670|13670|13664.24|13664.24|13670|13670|13664.24|13664.24|0
1646834800000|2022-03-09 14:06:40|13663.42|13663.42|13662.61|13662.61|13663.42|13663.42|13662.61|13662.61|0
1646834810000|2022-03-09 14:06:50|13660.9|13660.9|13660.49|13660.49|13660.9|13660.9|13660.49|13660.49|0
1646834820000|2022-03-09 14:07:00|13659.93|13659.93|13654.74|13654.74|13659.93|13659.93|13654.52|13654.52|0
1646834830000|2022-03-09 14:07:10|13654.15|13654.15|13654.15|13654.15|13654.15|13654.15|13654.15|13654.15|0
1646834860000|2022-03-09 14:07:40|13652.51|13652.51|13652.51|13652.51|13652.51|13652.51|13652.51|13652.51|0
1646834870000|2022-03-09 14:07:50|13654.15|13654.15|13653.33|13653.33|13654.15|13654.15|13653.33|13653.33|0
1646834880000|2022-03-09 14:08:00|13653.79|13653.79|13670.56|13670.56|13675.57|13675.57|13653.79|13653.79|0
1646834890000|2022-03-09 14:08:10|13670.09|13670.09|13701.69|13701.69|13701.69|13701.69|13669.27|13669.27|0
1646834900000|2022-03-09 14:08:20|13702.92|13702.92|13717.57|13717.57|13719.96|13719.96|13702.92|13702.92|0
1646834910000|2022-03-09 14:08:30|13719.4|13719.4|13742.99|13742.99|13742.99|13742.99|13719.4|13719.4|0
1646834920000|2022-03-09 14:08:40|13744.41|13744.41|13746.09|13746.09|13747.52|13747.52|13740.9|13740.9|0
1646834930000|2022-03-09 14:08:50|13750.66|13750.66|13749.58|13749.58|13752.33|13752.33|13748.83|13748.83|0
1646834940000|2022-03-09 14:09:00|13749.13|13749.13|13734.28|13734.28|13749.13|13749.13|13733.81|13733.81|0
1646834950000|2022-03-09 14:09:10|13734.08|13734.08|13727.55|13727.55|13734.08|13734.08|13727.08|13727.08|0
1646834960000|2022-03-09 14:09:20|13728.46|13728.46|13733.75|13733.75|13733.75|13733.75|13727.99|13727.99|0
1646834970000|2022-03-09 14:09:30|13732.84|13732.84|13728.28|13728.28|13732.84|13732.84|13728.06|13728.06|0
1646834980000|2022-03-09 14:09:40|13727.81|13727.81|13730.88|13730.88|13730.88|13730.88|13727.81|13727.81|0
1646834990000|2022-03-09 14:09:50|13731.44|13731.44|13731.89|13731.89|13731.89|13731.89|13731.44|13731.44|0
1646835000000|2022-03-09 14:10:00|13732.12|13732.12|13726.87|13726.87|13732.12|13732.12|13724.61|13724.61|0
1646835010000|2022-03-09 14:10:10|13726.4|13726.4|13722.67|13722.67|13726.4|13726.4|13722.67|13722.67|0
1646835020000|2022-03-09 14:10:20|13722.22|13722.22|13717.77|13717.77|13722.22|13722.22|13716.38|13716.38|0
1646835030000|2022-03-09 14:10:30|13718.71|13718.71|13719.18|13719.18|13719.18|13719.18|13718.71|13718.71|0
1646835040000|2022-03-09 14:10:40|13719.64|13719.64|13730.14|13730.14|13730.14|13730.14|13719.64|13719.64|0
1646835050000|2022-03-09 14:10:50|13730.59|13730.59|13730.36|13730.36|13730.59|13730.59|13730.36|13730.36|0
1646835060000|2022-03-09 14:11:00|13729.54|13729.54|13729.54|13729.54|13729.54|13729.54|13729.54|13729.54|0
1646835070000|2022-03-09 14:11:10|13732|13732|13737.54|13737.54|13737.54|13737.54|13732|13732|0
1646835080000|2022-03-09 14:11:20|13736.72|13736.72|13741.08|13741.08|13741.08|13741.08|13736.72|13736.72|0
1646835090000|2022-03-09 14:11:30|13742.91|13742.91|13746.78|13746.78|13746.78|13746.78|13742|13742|0
1646835100000|2022-03-09 14:11:40|13744.95|13744.95|13743.37|13743.37|13744.95|13744.95|13742.46|13742.46|0
1646835110000|2022-03-09 14:11:50|13747.68|13747.68|13738.72|13738.72|13747.68|13747.68|13738.72|13738.72|0
1646835120000|2022-03-09 14:12:00|13737.35|13737.35|13732.42|13732.42|13737.8|13737.8|13732.02|13732.02|0
1646835130000|2022-03-09 14:12:10|13732.62|13732.62|13735.31|13735.31|13738.16|13738.16|13732.62|13732.62|0
1646835140000|2022-03-09 14:12:20|13734.4|13734.4|13733.58|13733.58|13734.4|13734.4|13733.58|13733.58|0
1646835150000|2022-03-09 14:12:30|13733.11|13733.11|13733.11|13733.11|13733.11|13733.11|13733.11|13733.11|0
1646835160000|2022-03-09 14:12:40|13734.23|13734.23|13744.06|13744.06|13744.06|13744.06|13734.23|13734.23|0
1646835170000|2022-03-09 14:12:50|13744.67|13744.67|13736.71|13736.71|13745.14|13745.14|13736.71|13736.71|0
1646835180000|2022-03-09 14:13:00|13734.83|13734.83|13729.16|13729.16|13735.28|13735.28|13729.16|13729.16|0
1646835190000|2022-03-09 14:13:10|13728.34|13728.34|13728.34|13728.34|13728.34|13728.34|13728.34|13728.34|0
1646835200000|2022-03-09 14:13:20|13722.6|13722.6|13712.62|13712.62|13722.6|13722.6|13712.62|13712.62|0
1646835210000|2022-03-09 14:13:30|13708.43|13708.43|13700.74|13700.74|13708.65|13708.65|13699.32|13699.32|0
1646835220000|2022-03-09 14:13:40|13700.81|13700.81|13701.3|13701.3|13704.59|13704.59|13697.94|13697.94|0
1646835230000|2022-03-09 14:13:50|13699.86|13699.86|13690.5|13690.5|13699.86|13699.86|13689.95|13689.95|0
1646835240000|2022-03-09 14:14:00|13688.62|13688.62|13709.61|13709.61|13709.61|13709.61|13683.87|13683.87|0
1646835250000|2022-03-09 14:14:10|13711.49|13711.49|13713.09|13713.09|13716.18|13716.18|13710.64|13710.64|0
1646835270000|2022-03-09 14:14:30|13714.48|13714.48|13714.73|13714.73|13714.95|13714.95|13714.48|13714.48|0
1646835280000|2022-03-09 14:14:40|13713.31|13713.31|13709.97|13709.97|13713.31|13713.31|13709.17|13709.17|0
1646835290000|2022-03-09 14:14:50|13710.88|13710.88|13715.34|13715.34|13715.34|13715.34|13710.88|13710.88|0
1646835300000|2022-03-09 14:15:00|13714.4|13714.4|13710.81|13710.81|13714.4|13714.4|13710.81|13710.81|0
1646835310000|2022-03-09 14:15:10|13711.37|13711.37|13700.33|13700.33|13711.37|13711.37|13700.33|13700.33|0
1646835320000|2022-03-09 14:15:20|13698.69|13698.69|13702.72|13702.72|13703.19|13703.19|13698.69|13698.69|0
1646835330000|2022-03-09 14:15:30|13701.61|13701.61|13700.32|13700.32|13701.61|13701.61|13699.4|13699.4|0
1646835340000|2022-03-09 14:15:40|13700.79|13700.79|13714.04|13714.04|13714.04|13714.04|13699.16|13699.16|0
1646835350000|2022-03-09 14:15:50|13714.86|13714.86|13716.27|13716.27|13716.27|13716.27|13714.86|13714.86|0
1646835360000|2022-03-09 14:16:00|13715.81|13715.81|13715.29|13715.29|13715.81|13715.81|13713.46|13713.46|0
1646835370000|2022-03-09 14:16:10|13713.65|13713.65|13709.76|13709.76|13713.65|13713.65|13709.76|13709.76|0
1646835380000|2022-03-09 14:16:20|13711.7|13711.7|13716.55|13716.55|13716.55|13716.55|13711.7|13711.7|0
1646835390000|2022-03-09 14:16:30|13715.36|13715.36|13712.22|13712.22|13715.96|13715.96|13712.22|13712.22|0
1646835400000|2022-03-09 14:16:40|13708.23|13708.23|13696.06|13696.06|13708.23|13708.23|13696.06|13696.06|0
1646835410000|2022-03-09 14:16:50|13697|13697|13697|13697|13697|13697|13697|13697|0
1646835420000|2022-03-09 14:17:00|13699.36|13699.36|13701.66|13701.66|13703.07|13703.07|13698.41|13698.41|0
1646835430000|2022-03-09 14:17:10|13698.41|13698.41|13697.47|13697.47|13698.41|13698.41|13697.47|13697.47|0
1646835450000|2022-03-09 14:17:30|13699.3|13699.3|13697.47|13697.47|13699.3|13699.3|13697.47|13697.47|0
1646835460000|2022-03-09 14:17:40|13698.88|13698.88|13689.55|13689.55|13698.88|13698.88|13689.55|13689.55|0
1646835470000|2022-03-09 14:17:50|13687.91|13687.91|13687.69|13687.69|13687.91|13687.91|13687.69|13687.69|0
1646835480000|2022-03-09 14:18:00|13685.86|13685.86|13686.77|13686.77|13686.77|13686.77|13685.86|13685.86|0
1646835490000|2022-03-09 14:18:10|13687.25|13687.25|13687.25|13687.25|13687.25|13687.25|13687.25|13687.25|0
1646835510000|2022-03-09 14:18:30|13688.66|13688.66|13688.66|13688.66|13688.66|13688.66|13688.66|13688.66|0
1646835530000|2022-03-09 14:18:50|13687.25|13687.25|13688.18|13688.18|13688.18|13688.18|13686.75|13686.75|0
1646835540000|2022-03-09 14:19:00|13686.55|13686.55|13687.36|13687.36|13687.36|13687.36|13686.55|13686.55|0
1646835550000|2022-03-09 14:19:10|13689.72|13689.72|13692.1|13692.1|13692.1|13692.1|13689.72|13689.72|0
1646835560000|2022-03-09 14:19:20|13694.46|13694.46|13694.93|13694.93|13694.93|13694.93|13694.46|13694.46|0
1646835580000|2022-03-09 14:19:40|13694.02|13694.02|13694.02|13694.02|13694.02|13694.02|13694.02|13694.02|0
1646835590000|2022-03-09 14:19:50|13693.56|13693.56|13693.56|13693.56|13693.56|13693.56|13693.56|13693.56|0
1646835600000|2022-03-09 14:20:00|13694.97|13694.97|13692.64|13692.64|13694.97|13694.97|13692.64|13692.64|0
1646835610000|2022-03-09 14:20:10|13690.53|13690.53|13684.16|13684.16|13690.53|13690.53|13684.16|13684.16|0
1646835620000|2022-03-09 14:20:20|13683.75|13683.75|13683.75|13683.75|13683.75|13683.75|13683.75|13683.75|0
1646835630000|2022-03-09 14:20:30|13682.93|13682.93|13682.58|13682.58|13682.93|13682.93|13678.3|13678.3|0
1646835640000|2022-03-09 14:20:40|13680.91|13680.91|13679.28|13679.28|13680.91|13680.91|13679.28|13679.28|0
1646835650000|2022-03-09 14:20:50|13680.09|13680.09|13681.53|13681.53|13681.53|13681.53|13680.09|13680.09|0
1646835660000|2022-03-09 14:21:00|13679.7|13679.7|13680.61|13680.61|13680.61|13680.61|13679.7|13679.7|0
1646835670000|2022-03-09 14:21:10|13681.07|13681.07|13683.9|13683.9|13684.84|13684.84|13681.07|13681.07|0
1646835680000|2022-03-09 14:21:20|13684.81|13684.81|13686.57|13686.57|13686.57|13686.57|13684.81|13684.81|0
1646835690000|2022-03-09 14:21:30|13687.04|13687.04|13686.84|13686.84|13687.04|13687.04|13686.84|13686.84|0
1646835700000|2022-03-09 14:21:40|13686.02|13686.02|13690.06|13690.06|13690.06|13690.06|13686.02|13686.02|0
1646835710000|2022-03-09 14:21:50|13688.42|13688.42|13686.79|13686.79|13688.42|13688.42|13686.79|13686.79|0
1646835720000|2022-03-09 14:22:00|13686.32|13686.32|13685.79|13685.79|13686.79|13686.79|13685.79|13685.79|0
1646835730000|2022-03-09 14:22:10|13686.61|13686.61|13686.82|13686.82|13686.82|13686.82|13686.61|13686.61|0
1646835740000|2022-03-09 14:22:20|13686|13686|13688.35|13688.35|13688.35|13688.35|13686|13686|0
1646835750000|2022-03-09 14:22:30|13689.17|13689.17|13697.27|13697.27|13697.27|13697.27|13689.17|13689.17|0
1646835760000|2022-03-09 14:22:40|13697.74|13697.74|13704.69|13704.69|13704.69|13704.69|13697.74|13697.74|0
1646835770000|2022-03-09 14:22:50|13705.5|13705.5|13705.5|13705.5|13705.5|13705.5|13705.5|13705.5|0
1646835780000|2022-03-09 14:23:00|13705.97|13705.97|13706.42|13706.42|13706.42|13706.42|13705.97|13705.97|0
1646835790000|2022-03-09 14:23:10|13707.36|13707.36|13709.82|13709.82|13709.82|13709.82|13706.42|13706.42|0
1646835800000|2022-03-09 14:23:20|13709.35|13709.35|13709.32|13709.32|13709.35|13709.35|13708.41|13708.41|0
1646835810000|2022-03-09 14:23:30|13708.41|13708.41|13708.41|13708.41|13708.41|13708.41|13708.41|13708.41|0
1646835820000|2022-03-09 14:23:40|13709.84|13709.84|13706.41|13706.41|13709.84|13709.84|13706.41|13706.41|0
1646835850000|2022-03-09 14:24:10|13704.98|13704.98|13704.98|13704.98|13704.98|13704.98|13704.98|13704.98|0
1646835860000|2022-03-09 14:24:20|13705.8|13705.8|13703.41|13703.41|13705.8|13705.8|13703.41|13703.41|0
1646835870000|2022-03-09 14:24:30|13701.78|13701.78|13701.78|13701.78|13701.78|13701.78|13701.78|13701.78|0
1646835880000|2022-03-09 14:24:40|13702.33|13702.33|13705.62|13705.62|13705.62|13705.62|13702.33|13702.33|0
1646835890000|2022-03-09 14:24:50|13704.68|13704.68|13707.07|13707.07|13707.07|13707.07|13704.68|13704.68|0
1646835900000|2022-03-09 14:25:00|13708.86|13708.86|13716.31|13716.31|13716.31|13716.31|13708.86|13708.86|0
1646835910000|2022-03-09 14:25:10|13717.94|13717.94|13720.27|13720.27|13720.27|13720.27|13717.94|13717.94|0
1646835920000|2022-03-09 14:25:20|13719.8|13719.8|13719.8|13719.8|13719.8|13719.8|13719.8|13719.8|0
1646835930000|2022-03-09 14:25:30|13720.2|13720.2|13718.56|13718.56|13720.2|13720.2|13717.65|13717.65|0
1646835940000|2022-03-09 14:25:40|13718.65|13718.65|13718.44|13718.44|13718.65|13718.65|13718.44|13718.44|0
1646835950000|2022-03-09 14:25:50|13718.91|13718.91|13720.55|13720.55|13720.55|13720.55|13718.91|13718.91|0
1646835960000|2022-03-09 14:26:00|13720.15|13720.15|13720.15|13720.15|13720.15|13720.15|13720.15|13720.15|0
1646835970000|2022-03-09 14:26:10|13720.97|13720.97|13720.97|13720.97|13720.97|13720.97|13720.97|13720.97|0
1646835980000|2022-03-09 14:26:20|13723.2|13723.2|13723.2|13723.2|13723.2|13723.2|13723.2|13723.2|0
1646835990000|2022-03-09 14:26:30|13724.11|13724.11|13724.11|13724.11|13724.11|13724.11|13724.11|13724.11|0
1646836000000|2022-03-09 14:26:40|13723.64|13723.64|13723.64|13723.64|13723.64|13723.64|13723.64|13723.64|0
1646836010000|2022-03-09 14:26:50|13724.46|13724.46|13739.46|13739.46|13739.46|13739.46|13724.46|13724.46|0
1646836020000|2022-03-09 14:27:00|13738.02|13738.02|13728.29|13728.29|13738.02|13738.02|13728.29|13728.29|0
1646836030000|2022-03-09 14:27:10|13727.84|13727.84|13727.84|13727.84|13727.84|13727.84|13727.84|13727.84|0
1646836040000|2022-03-09 14:27:20|13733.7|13733.7|13737.37|13737.37|13737.37|13737.37|13733.7|13733.7|0
1646836050000|2022-03-09 14:27:30|13739.04|13739.04|13738.02|13738.02|13739.04|13739.04|13737.11|13737.11|0
1646836060000|2022-03-09 14:27:40|13738.94|13738.94|13739.83|13739.83|13739.83|13739.83|13738.94|13738.94|0
1646836070000|2022-03-09 14:27:50|13740.75|13740.75|13740.75|13740.75|13740.75|13740.75|13740.75|13740.75|0
1646836080000|2022-03-09 14:28:00|13741.66|13741.66|13742.54|13742.54|13743.1|13743.1|13741.66|13741.66|0
1646836090000|2022-03-09 14:28:10|13743.36|13743.36|13733.63|13733.63|13743.36|13743.36|13733.63|13733.63|0
1646836100000|2022-03-09 14:28:20|13732.82|13732.82|13732.82|13732.82|13732.82|13732.82|13732.82|13732.82|0
1646836120000|2022-03-09 14:28:40|13733.73|13733.73|13730.34|13730.34|13734.65|13734.65|13730.34|13730.34|0
1646836140000|2022-03-09 14:29:00|13730.57|13730.57|13730.57|13730.57|13730.57|13730.57|13730.57|13730.57|0
1646836150000|2022-03-09 14:29:10|13727.74|13727.74|13726.8|13726.8|13727.74|13727.74|13726.8|13726.8|0
1646836160000|2022-03-09 14:29:20|13727.71|13727.71|13727.71|13727.71|13727.71|13727.71|13727.71|13727.71|0
1646836190000|2022-03-09 14:29:50|13728.53|13728.53|13729.44|13729.44|13729.44|13729.44|13727.71|13727.71|0
1646836200000|2022-03-09 14:30:00|13728.63|13728.63|13729.42|13729.42|13729.42|13729.42|13728.63|13728.63|0
1646836210000|2022-03-09 14:30:10|13728.51|13728.51|13728.02|13728.02|13728.51|13728.51|13727|13727|0
1646836220000|2022-03-09 14:30:20|13728.93|13728.93|13734.34|13734.34|13734.34|13734.34|13728.93|13728.93|0
1646836230000|2022-03-09 14:30:30|13735.97|13735.97|13745.81|13745.81|13746.32|13746.32|13735.97|13735.97|0
1646836240000|2022-03-09 14:30:40|13746.62|13746.62|13746.62|13746.62|13746.62|13746.62|13746.62|13746.62|0
1646836250000|2022-03-09 14:30:50|13745.19|13745.19|13744.28|13744.28|13746.6|13746.6|13743.78|13743.78|0
1646836260000|2022-03-09 14:31:00|13743.33|13743.33|13732.54|13732.54|13743.33|13743.33|13731.13|13731.13|0
1646836270000|2022-03-09 14:31:10|13733.36|13733.36|13722.43|13722.43|13733.36|13733.36|13722.43|13722.43|0
1646836280000|2022-03-09 14:31:20|13722.98|13722.98|13727.59|13727.59|13727.59|13727.59|13721.01|13721.01|0
1646836290000|2022-03-09 14:31:30|13728.15|13728.15|13723.73|13723.73|13728.15|13728.15|13723.73|13723.73|0
1646836300000|2022-03-09 14:31:40|13722.32|13722.32|13716.75|13716.75|13722.32|13722.32|13716.75|13716.75|0
1646836310000|2022-03-09 14:31:50|13717.57|13717.57|13717.57|13717.57|13717.57|13717.57|13717.57|13717.57|0
1646836320000|2022-03-09 14:32:00|13718.48|13718.48|13722.15|13722.15|13725.31|13725.31|13717.57|13717.57|0
1646836330000|2022-03-09 14:32:10|13723.59|13723.59|13726.63|13726.63|13726.63|13726.63|13723.19|13723.19|0
1646836340000|2022-03-09 14:32:20|13727.55|13727.55|13733.88|13733.88|13734.7|13734.7|13727.55|13727.55|0
1646836350000|2022-03-09 14:32:30|13735.31|13735.31|13732.41|13732.41|13735.71|13735.71|13732.41|13732.41|0
1646836360000|2022-03-09 14:32:40|13730.98|13730.98|13729.65|13729.65|13730.98|13730.98|13729.65|13729.65|0
1646836370000|2022-03-09 14:32:50|13728.71|13728.71|13727.72|13727.72|13729.16|13729.16|13727.27|13727.27|0
1646836380000|2022-03-09 14:33:00|13729.16|13729.16|13733.52|13733.52|13734.33|13734.33|13729.16|13729.16|0
1646836390000|2022-03-09 14:33:10|13732.92|13732.92|13729.9|13729.9|13732.92|13732.92|13729.9|13729.9|0
1646836400000|2022-03-09 14:33:20|13730.81|13730.81|13726.16|13726.16|13730.81|13730.81|13726.16|13726.16|0
1646836410000|2022-03-09 14:33:30|13725.75|13725.75|13729.21|13729.21|13729.21|13729.21|13725.75|13725.75|0
1646836420000|2022-03-09 14:33:40|13729.01|13729.01|13728.45|13728.45|13729.01|13729.01|13728.45|13728.45|0
1646836430000|2022-03-09 14:33:50|13726.81|13726.81|13721.2|13721.2|13726.81|13726.81|13721.2|13721.2|0
1646836440000|2022-03-09 14:34:00|13719.79|13719.79|13720.26|13720.26|13720.26|13720.26|13719.79|13719.79|0
1646836450000|2022-03-09 14:34:10|13719.34|13719.34|13719.34|13719.34|13719.34|13719.34|13719.34|13719.34|0
1646836460000|2022-03-09 14:34:20|13718.75|13718.75|13718.95|13718.95|13718.95|13718.95|13718.75|13718.75|0
1646836470000|2022-03-09 14:34:30|13718.03|13718.03|13704.25|13704.25|13718.95|13718.95|13704.25|13704.25|0
1646836480000|2022-03-09 14:34:40|13702.84|13702.84|13707.4|13707.4|13707.4|13707.4|13701.2|13701.2|0
1646836490000|2022-03-09 14:34:50|13705.77|13705.77|13706.93|13706.93|13706.93|13706.93|13705.3|13705.3|0
1646836500000|2022-03-09 14:35:00|13708.35|13708.35|13707.43|13707.43|13708.35|13708.35|13707.43|13707.43|0
1646836510000|2022-03-09 14:35:10|13706.97|13706.97|13706.16|13706.16|13706.97|13706.97|13706.16|13706.16|0
1646836520000|2022-03-09 14:35:20|13705.21|13705.21|13704.27|13704.27|13705.21|13705.21|13704.27|13704.27|0
1646836530000|2022-03-09 14:35:30|13703.36|13703.36|13703.36|13703.36|13703.36|13703.36|13703.36|13703.36|0
1646836540000|2022-03-09 14:35:40|13704.79|13704.79|13705.71|13705.71|13705.71|13705.71|13704.79|13704.79|0
1646836550000|2022-03-09 14:35:50|13706.62|13706.62|13706.06|13706.06|13706.62|13706.62|13706.06|13706.06|0
1646836560000|2022-03-09 14:36:00|13705.59|13705.59|13697.76|13697.76|13705.59|13705.59|13696.53|13696.53|0
1646836570000|2022-03-09 14:36:10|13699.39|13699.39|13701.35|13701.35|13701.86|13701.86|13698.6|13698.6|0
1646836580000|2022-03-09 14:36:20|13703.64|13703.64|13703.41|13703.41|13704.05|13704.05|13702.42|13702.42|0
1646836590000|2022-03-09 14:36:30|13702.5|13702.5|13700.86|13700.86|13702.5|13702.5|13700.86|13700.86|0
1646836600000|2022-03-09 14:36:40|13699.92|13699.92|13699.92|13699.92|13699.92|13699.92|13699.92|13699.92|0
1646836610000|2022-03-09 14:36:50|13699.1|13699.1|13700.04|13700.04|13700.74|13700.74|13699.1|13699.1|0
1646836620000|2022-03-09 14:37:00|13699.13|13699.13|13695.74|13695.74|13699.13|13699.13|13695.74|13695.74|0
1646836630000|2022-03-09 14:37:10|13694.3|13694.3|13694.3|13694.3|13694.3|13694.3|13694.3|13694.3|0
1646836640000|2022-03-09 14:37:20|13692.87|13692.87|13691.95|13691.95|13694.3|13694.3|13691.95|13691.95|0
1646836650000|2022-03-09 14:37:30|13689.6|13689.6|13688.07|13688.07|13689.9|13689.9|13688.07|13688.07|0
1646836660000|2022-03-09 14:37:40|13687.87|13687.87|13687.87|13687.87|13687.87|13687.87|13687.87|13687.87|0
1646836670000|2022-03-09 14:37:50|13686.95|13686.95|13687.02|13687.02|13688.46|13688.46|13686.13|13686.13|0
1646836690000|2022-03-09 14:38:10|13686.56|13686.56|13686.56|13686.56|13686.56|13686.56|13686.56|13686.56|0
1646836700000|2022-03-09 14:38:20|13687.12|13687.12|13694.35|13694.35|13694.35|13694.35|13687.12|13687.12|0
1646836710000|2022-03-09 14:38:30|13692.91|13692.91|13693.37|13693.37|13693.37|13693.37|13692.91|13692.91|0
1646836720000|2022-03-09 14:38:40|13694.31|13694.31|13696.14|13696.14|13696.14|13696.14|13694.31|13694.31|0
1646836730000|2022-03-09 14:38:50|13695.2|13695.2|13697.49|13697.49|13697.94|13697.94|13695.2|13695.2|0
1646836750000|2022-03-09 14:39:10|13696.67|13696.67|13696.67|13696.67|13696.67|13696.67|13696.67|13696.67|0
1646836760000|2022-03-09 14:39:20|13698.1|13698.1|13698.33|13698.33|13699.54|13699.54|13698.1|13698.1|0
1646836770000|2022-03-09 14:39:30|13699.27|13699.27|13709.72|13709.72|13709.72|13709.72|13699.27|13699.27|0
1646836780000|2022-03-09 14:39:40|13711.15|13711.15|13711.15|13711.15|13711.15|13711.15|13711.15|13711.15|0
1646836790000|2022-03-09 14:39:50|13712.59|13712.59|13712.59|13712.59|13712.59|13712.59|13712.59|13712.59|0
1646836800000|2022-03-09 14:40:00|13714.02|13714.02|13722.42|13722.42|13722.42|13722.42|13714.02|13714.02|0
1646836820000|2022-03-09 14:40:20|13723.65|13723.65|13724.1|13724.1|13724.1|13724.1|13723.65|13723.65|0
1646836830000|2022-03-09 14:40:30|13727.87|13727.87|13727.87|13727.87|13727.87|13727.87|13727.4|13727.4|0
1646836840000|2022-03-09 14:40:40|13728.78|13728.78|13728.78|13728.78|13728.78|13728.78|13728.78|13728.78|0
1646836850000|2022-03-09 14:40:50|13728.31|13728.31|13725|13725|13732.62|13732.62|13724.79|13724.79|0
1646836860000|2022-03-09 14:41:00|13727.45|13727.45|13724.58|13724.58|13727.45|13727.45|13724.58|13724.58|0
1646836870000|2022-03-09 14:41:10|13722.91|13722.91|13720.52|13720.52|13723.82|13723.82|13720.52|13720.52|0
1646836890000|2022-03-09 14:41:30|13722.97|13722.97|13726.86|13726.86|13726.86|13726.86|13722.97|13722.97|0
1646836900000|2022-03-09 14:41:40|13725.94|13725.94|13728.27|13728.27|13728.27|13728.27|13725.94|13725.94|0
1646836910000|2022-03-09 14:41:50|13729.09|13729.09|13727.45|13727.45|13729.09|13729.09|13724.18|13724.18|0
1646836920000|2022-03-09 14:42:00|13728.37|13728.37|13726.64|13726.64|13728.37|13728.37|13726.64|13726.64|0
1646836930000|2022-03-09 14:42:10|13725.2|13725.2|13724.42|13724.42|13725.2|13725.2|13724.42|13724.42|0
1646836940000|2022-03-09 14:42:20|13725.83|13725.83|13732.97|13732.97|13732.97|13732.97|13725.02|13725.02|0
1646836950000|2022-03-09 14:42:30|13732.56|13732.56|13740.31|13740.31|13740.31|13740.31|13732.56|13732.56|0
1646836960000|2022-03-09 14:42:40|13746.03|13746.03|13744.6|13744.6|13746.64|13746.64|13744.39|13744.39|0
1646836970000|2022-03-09 14:42:50|13744.14|13744.14|13745.23|13745.23|13746.05|13746.05|13744.14|13744.14|0
1646836980000|2022-03-09 14:43:00|13744.41|13744.41|13734.92|13734.92|13744.41|13744.41|13734.92|13734.92|0
1646836990000|2022-03-09 14:43:10|13734.46|13734.46|13734|13734|13734.46|13734.46|13734|13734|0
1646837000000|2022-03-09 14:43:20|13731.14|13731.14|13731.95|13731.95|13731.95|13731.95|13731.14|13731.14|0
1646837010000|2022-03-09 14:43:30|13732.87|13732.87|13732.87|13732.87|13732.87|13732.87|13732.87|13732.87|0
1646837020000|2022-03-09 14:43:40|13731.95|13731.95|13733.39|13733.39|13733.39|13733.39|13731.95|13731.95|0
1646837030000|2022-03-09 14:43:50|13732.57|13732.57|13719.91|13719.91|13732.57|13732.57|13719.91|13719.91|0
1646837040000|2022-03-09 14:44:00|13718.79|13718.79|13708.68|13708.68|13718.79|13718.79|13708.68|13708.68|0
1646837050000|2022-03-09 14:44:10|13709.24|13709.24|13718.94|13718.94|13718.94|13718.94|13709.24|13709.24|0
1646837060000|2022-03-09 14:44:20|13717.11|13717.11|13712.04|13712.04|13717.11|13717.11|13712.04|13712.04|0
1646837080000|2022-03-09 14:44:40|13710.6|13710.6|13710.6|13710.6|13710.6|13710.6|13710.6|13710.6|0
1646837090000|2022-03-09 14:44:50|13709.69|13709.69|13709.69|13709.69|13709.69|13709.69|13709.69|13709.69|0
1646837100000|2022-03-09 14:45:00|13708.25|13708.25|13702.03|13702.03|13708.25|13708.25|13702.03|13702.03|0
1646837110000|2022-03-09 14:45:10|13701.35|13701.35|13698.17|13698.17|13701.35|13701.35|13697.96|13697.96|0
1646837120000|2022-03-09 14:45:20|13697.22|13697.22|13704.82|13704.82|13705.29|13705.29|13697.22|13697.22|0
1646837130000|2022-03-09 14:45:30|13704.62|13704.62|13707.69|13707.69|13708.61|13708.61|13704.62|13704.62|0
1646837140000|2022-03-09 14:45:40|13708.61|13708.61|13709.09|13709.09|13709.09|13709.09|13707.24|13707.24|0
1646837150000|2022-03-09 14:45:50|13708.18|13708.18|13708.18|13708.18|13708.18|13708.18|13708.18|13708.18|0
1646837160000|2022-03-09 14:46:00|13708.62|13708.62|13709.54|13709.54|13709.54|13709.54|13708.62|13708.62|0
1646837170000|2022-03-09 14:46:10|13710.73|13710.73|13712.97|13712.97|13712.97|13712.97|13710.73|13710.73|0
1646837180000|2022-03-09 14:46:20|13712.6|13712.6|13709.23|13709.23|13712.6|13712.6|13709.23|13709.23|0
1646837190000|2022-03-09 14:46:30|13709.82|13709.82|13711.93|13711.93|13711.93|13711.93|13709.82|13709.82|0
1646837200000|2022-03-09 14:46:40|13712.84|13712.84|13710.02|13710.02|13712.84|13712.84|13710.02|13710.02|0
1646837210000|2022-03-09 14:46:50|13708.61|13708.61|13709.07|13709.07|13709.07|13709.07|13708.61|13708.61|0
1646837220000|2022-03-09 14:47:00|13709.89|13709.89|13709.89|13709.89|13709.89|13709.89|13709.89|13709.89|0
1646837230000|2022-03-09 14:47:10|13710.83|13710.83|13711.74|13711.74|13711.74|13711.74|13710.83|13710.83|0
1646837240000|2022-03-09 14:47:20|13712.66|13712.66|13712.66|13712.66|13712.66|13712.66|13712.66|13712.66|0
1646837250000|2022-03-09 14:47:30|13716.56|13716.56|13727.15|13727.15|13727.15|13727.15|13716.56|13716.56|0
1646837260000|2022-03-09 14:47:40|13725.71|13725.71|13729.09|13729.09|13729.09|13729.09|13725.71|13725.71|0
1646837270000|2022-03-09 14:47:50|13730.68|13730.68|13731.59|13731.59|13731.59|13731.59|13730.68|13730.68|0
1646837280000|2022-03-09 14:48:00|13733.42|13733.42|13733.42|13733.42|13733.42|13733.42|13733.42|13733.42|0
1646837290000|2022-03-09 14:48:10|13735.05|13735.05|13735.05|13735.05|13735.05|13735.05|13735.05|13735.05|0
1646837300000|2022-03-09 14:48:20|13735.45|13735.45|13731.77|13731.77|13735.45|13735.45|13731.77|13731.77|0
1646837310000|2022-03-09 14:48:30|13730.85|13730.85|13731.41|13731.41|13732.84|13732.84|13728.52|13728.52|0
1646837320000|2022-03-09 14:48:40|13730.59|13730.59|13726.26|13726.26|13730.59|13730.59|13726.26|13726.26|0
1646837330000|2022-03-09 14:48:50|13725.35|13725.35|13715.57|13715.57|13725.35|13725.35|13715.57|13715.57|0
1646837340000|2022-03-09 14:49:00|13715.1|13715.1|13715.1|13715.1|13715.1|13715.1|13715.1|13715.1|0
1646837350000|2022-03-09 14:49:10|13715.57|13715.57|13713.74|13713.74|13715.57|13715.57|13713.74|13713.74|0
1646837360000|2022-03-09 14:49:20|13717.97|13717.97|13719.39|13719.39|13719.39|13719.39|13716.85|13716.85|0
1646837370000|2022-03-09 14:49:30|13717.56|13717.56|13723.65|13723.65|13723.65|13723.65|13717.56|13717.56|0
1646837380000|2022-03-09 14:49:40|13722.84|13722.84|13726.01|13726.01|13726.01|13726.01|13720.09|13720.09|0
1646837390000|2022-03-09 14:49:50|13726.22|13726.22|13726.22|13726.22|13726.22|13726.22|13726.22|13726.22|0
1646837400000|2022-03-09 14:50:00|13725.76|13725.76|13720.05|13720.05|13725.76|13725.76|13719.23|13719.23|0
1646837410000|2022-03-09 14:50:10|13719.14|13719.14|13719.14|13719.14|13719.14|13719.14|13719.14|13719.14|0
1646837430000|2022-03-09 14:50:30|13718.22|13718.22|13711.28|13711.28|13718.41|13718.41|13711.28|13711.28|0
1646837440000|2022-03-09 14:50:40|13708.83|13708.83|13701.24|13701.24|13708.83|13708.83|13701.24|13701.24|0
1646837450000|2022-03-09 14:50:50|13702.67|13702.67|13705.72|13705.72|13705.72|13705.72|13702.67|13702.67|0
1646837460000|2022-03-09 14:51:00|13704.8|13704.8|13699.61|13699.61|13704.8|13704.8|13699.61|13699.61|0
1646837470000|2022-03-09 14:51:10|13698.13|13698.13|13695.71|13695.71|13698.13|13698.13|13695.71|13695.71|0
1646837480000|2022-03-09 14:51:20|13696.62|13696.62|13691.72|13691.72|13697.18|13697.18|13691.72|13691.72|0
1646837490000|2022-03-09 14:51:30|13689.84|13689.84|13684.85|13684.85|13689.84|13689.84|13684.85|13684.85|0
1646837500000|2022-03-09 14:51:40|13685.06|13685.06|13683.67|13683.67|13685.06|13685.06|13683.67|13683.67|0
1646837510000|2022-03-09 14:51:50|13682.75|13682.75|13673.3|13673.3|13682.75|13682.75|13673.3|13673.3|0
1646837520000|2022-03-09 14:52:00|13671.86|13671.86|13670.42|13670.42|13671.86|13671.86|13668.8|13668.8|0
1646837530000|2022-03-09 14:52:10|13668.59|13668.59|13668.39|13668.39|13668.59|13668.59|13668.39|13668.39|0
1646837540000|2022-03-09 14:52:20|13667.44|13667.44|13667.9|13667.9|13667.9|13667.9|13666.06|13666.06|0
1646837550000|2022-03-09 14:52:30|13667.23|13667.23|13667.01|13667.01|13667.23|13667.23|13667.01|13667.01|0
1646837560000|2022-03-09 14:52:40|13666.55|13666.55|13671.72|13671.72|13671.72|13671.72|13666.55|13666.55|0
1646837580000|2022-03-09 14:53:00|13670.78|13670.78|13669.87|13669.87|13670.78|13670.78|13669.87|13669.87|0
1646837590000|2022-03-09 14:53:10|13670.68|13670.68|13671.6|13671.6|13671.6|13671.6|13670.68|13670.68|0
1646837600000|2022-03-09 14:53:20|13674.47|13674.47|13674.47|13674.47|13674.47|13674.47|13674.47|13674.47|0
1646837610000|2022-03-09 14:53:30|13675.28|13675.28|13674.47|13674.47|13675.28|13675.28|13674.47|13674.47|0
1646837620000|2022-03-09 14:53:40|13675.28|13675.28|13676.23|13676.23|13676.23|13676.23|13675.28|13675.28|0
1646837630000|2022-03-09 14:53:50|13675.41|13675.41|13675.84|13675.84|13678.44|13678.44|13674.85|13674.85|0
1646837650000|2022-03-09 14:54:10|13675.44|13675.44|13679.18|13679.18|13679.18|13679.18|13675.44|13675.44|0
1646837660000|2022-03-09 14:54:20|13678.95|13678.95|13678.95|13678.95|13678.95|13678.95|13678.95|13678.95|0
1646837670000|2022-03-09 14:54:30|13679.43|13679.43|13682.7|13682.7|13682.7|13682.7|13679.43|13679.43|0
1646837680000|2022-03-09 14:54:40|13684.48|13684.48|13686.47|13686.47|13686.47|13686.47|13684.48|13684.48|0
1646837690000|2022-03-09 14:54:50|13687.28|13687.28|13686.56|13686.56|13687.28|13687.28|13685.65|13685.65|0
1646837700000|2022-03-09 14:55:00|13685.65|13685.65|13676|13676|13685.65|13685.65|13676|13676|0
1646837710000|2022-03-09 14:55:10|13675.79|13675.79|13674.8|13674.8|13679.8|13679.8|13674.8|13674.8|0
1646837720000|2022-03-09 14:55:20|13675.71|13675.71|13675.71|13675.71|13675.71|13675.71|13675.71|13675.71|0
1646837730000|2022-03-09 14:55:30|13674.28|13674.28|13673.46|13673.46|13674.28|13674.28|13673.46|13673.46|0
1646837740000|2022-03-09 14:55:40|13673.67|13673.67|13676.52|13676.52|13676.52|13676.52|13673.67|13673.67|0
1646837750000|2022-03-09 14:55:50|13677.96|13677.96|13679.39|13679.39|13679.39|13679.39|13677.96|13677.96|0
1646837760000|2022-03-09 14:56:00|13678.92|13678.92|13688.15|13688.15|13688.15|13688.15|13678.92|13678.92|0
1646837770000|2022-03-09 14:56:10|13687.24|13687.24|13687.13|13687.13|13688.4|13688.4|13687.03|13687.03|0
1646837780000|2022-03-09 14:56:20|13687.33|13687.33|13689.88|13689.88|13689.88|13689.88|13687.33|13687.33|0
1646837800000|2022-03-09 14:56:40|13690.79|13690.79|13690.79|13690.79|13690.79|13690.79|13690.79|13690.79|0
1646837810000|2022-03-09 14:56:50|13691.41|13691.41|13693.04|13693.04|13693.04|13693.04|13691.41|13691.41|0
1646837820000|2022-03-09 14:57:00|13684.07|13684.07|13683.25|13683.25|13684.07|13684.07|13683.25|13683.25|0
1646837830000|2022-03-09 14:57:10|13683.65|13683.65|13687.79|13687.79|13688.26|13688.26|13683.05|13683.05|0
1646837840000|2022-03-09 14:57:20|13688.7|13688.7|13692.86|13692.86|13692.86|13692.86|13688.7|13688.7|0
1646837850000|2022-03-09 14:57:30|13693.78|13693.78|13692.86|13692.86|13694.69|13694.69|13692.86|13692.86|0
1646837860000|2022-03-09 14:57:40|13692.64|13692.64|13689.96|13689.96|13692.64|13692.64|13688.93|13688.93|0
1646837870000|2022-03-09 14:57:50|13688.52|13688.52|13690.48|13690.48|13693.13|13693.13|13688.52|13688.52|0
1646837880000|2022-03-09 14:58:00|13689.05|13689.05|13689.02|13689.02|13689.05|13689.05|13688.11|13688.11|0
1646837890000|2022-03-09 14:58:10|13690.75|13690.75|13691.25|13691.25|13693.08|13693.08|13690.75|13690.75|0
1646837910000|2022-03-09 14:58:30|13690.31|13690.31|13687.14|13687.14|13690.31|13690.31|13687.14|13687.14|0
1646837920000|2022-03-09 14:58:40|13689.69|13689.69|13691.95|13691.95|13691.95|13691.95|13689.69|13689.69|0
1646837930000|2022-03-09 14:58:50|13691.48|13691.48|13694.62|13694.62|13694.62|13694.62|13691.48|13691.48|0
1646837940000|2022-03-09 14:59:00|13696.16|13696.16|13696.98|13696.98|13696.98|13696.98|13696.16|13696.16|0
1646837950000|2022-03-09 14:59:10|13698.06|13698.06|13698.06|13698.06|13698.06|13698.06|13698.06|13698.06|0
1646837960000|2022-03-09 14:59:20|13697.15|13697.15|13697.82|13697.82|13697.82|13697.82|13697.15|13697.15|0
1646837970000|2022-03-09 14:59:30|13698.74|13698.74|13698.74|13698.74|13698.74|13698.74|13698.74|13698.74|0
1646837980000|2022-03-09 14:59:40|13698.94|13698.94|13701.91|13701.91|13701.91|13701.91|13698.94|13698.94|0
1646837990000|2022-03-09 14:59:50|13703.55|13703.55|13704.98|13704.98|13704.98|13704.98|13703.55|13703.55|0
1646838000000|2022-03-09 15:00:00|13703.55|13703.55|13705.43|13705.43|13705.8|13705.8|13703.16|13703.16|0
1646838010000|2022-03-09 15:00:10|13705.63|13705.63|13708.5|13708.5|13708.5|13708.5|13705.63|13705.63|0
1646838020000|2022-03-09 15:00:20|13707.59|13707.59|13709.41|13709.41|13710.23|13710.23|13707.59|13707.59|0
1646838030000|2022-03-09 15:00:30|13708.03|13708.03|13705.12|13705.12|13708.99|13708.99|13705.12|13705.12|0
1646838040000|2022-03-09 15:00:40|13706.5|13706.5|13706.5|13706.5|13706.5|13706.5|13706.5|13706.5|0
1646838050000|2022-03-09 15:00:50|13706.95|13706.95|13707.47|13707.47|13708.39|13708.39|13706.95|13706.95|0
1646838060000|2022-03-09 15:01:00|13707.87|13707.87|13711.26|13711.26|13711.26|13711.26|13707.87|13707.87|0
1646838070000|2022-03-09 15:01:10|13712.08|13712.08|13712.89|13712.89|13712.89|13712.89|13712.08|13712.08|0
1646838080000|2022-03-09 15:01:20|13713.09|13713.09|13713.19|13713.19|13714.01|13714.01|13713.09|13713.09|0
1646838090000|2022-03-09 15:01:30|13714.01|13714.01|13714.42|13714.42|13714.62|13714.62|13714.01|13714.01|0
1646838100000|2022-03-09 15:01:40|13713.5|13713.5|13709.17|13709.17|13713.5|13713.5|13709.17|13709.17|0
1646838110000|2022-03-09 15:01:50|13706.3|13706.3|13704.74|13704.74|13706.3|13706.3|13704.74|13704.74|0
1646838120000|2022-03-09 15:02:00|13706.57|13706.57|13706.1|13706.1|13706.57|13706.57|13706.1|13706.1|0
1646838130000|2022-03-09 15:02:10|13707.02|13707.02|13707.02|13707.02|13707.02|13707.02|13707.02|13707.02|0
1646838140000|2022-03-09 15:02:20|13704.27|13704.27|13706.1|13706.1|13706.1|13706.1|13704.27|13704.27|0
1646838160000|2022-03-09 15:02:40|13705.63|13705.63|13706.1|13706.1|13706.1|13706.1|13705.63|13705.63|0
1646838170000|2022-03-09 15:02:50|13707.22|13707.22|13718.29|13718.29|13718.29|13718.29|13707.22|13707.22|0
1646838180000|2022-03-09 15:03:00|13717.37|13717.37|13714.95|13714.95|13718.19|13718.19|13714.49|13714.49|0
1646838190000|2022-03-09 15:03:10|13715.55|13715.55|13716.31|13716.31|13716.31|13716.31|13715.55|13715.55|0
1646838200000|2022-03-09 15:03:20|13715.85|13715.85|13713.3|13713.3|13715.85|13715.85|13713.3|13713.3|0
1646838210000|2022-03-09 15:03:30|13712.51|13712.51|13708.42|13708.42|13712.51|13712.51|13707.71|13707.71|0
1646838220000|2022-03-09 15:03:40|13707.75|13707.75|13704.3|13704.3|13707.75|13707.75|13701.92|13701.92|0
1646838230000|2022-03-09 15:03:50|13703.9|13703.9|13703.9|13703.9|13703.9|13703.9|13703.9|13703.9|0
1646838240000|2022-03-09 15:04:00|13704.84|13704.84|13703.93|13703.93|13704.84|13704.84|13703.9|13703.9|0
1646838250000|2022-03-09 15:04:10|13703.73|13703.73|13695.31|13695.31|13703.73|13703.73|13693.87|13693.87|0
1646838260000|2022-03-09 15:04:20|13695.1|13695.1|13697.14|13697.14|13697.14|13697.14|13695.1|13695.1|0
1646838270000|2022-03-09 15:04:30|13698.92|13698.92|13699.84|13699.84|13699.84|13699.84|13698.92|13698.92|0
1646838280000|2022-03-09 15:04:40|13699.02|13699.02|13698.2|13698.2|13699.02|13699.02|13698.2|13698.2|0
1646838290000|2022-03-09 15:04:50|13696.79|13696.79|13695.36|13695.36|13696.79|13696.79|13695.36|13695.36|0
1646838300000|2022-03-09 15:05:00|13695.15|13695.15|13692.95|13692.95|13695.15|13695.15|13692.95|13692.95|0
1646838310000|2022-03-09 15:05:10|13692.75|13692.75|13689.64|13689.64|13692.75|13692.75|13689.64|13689.64|0
1646838320000|2022-03-09 15:05:20|13688.52|13688.52|13683.3|13683.3|13688.52|13688.52|13683.3|13683.3|0
1646838330000|2022-03-09 15:05:30|13684.74|13684.74|13681.47|13681.47|13684.74|13684.74|13681.47|13681.47|0
1646838340000|2022-03-09 15:05:40|13681|13681|13677.53|13677.53|13681|13681|13677.53|13677.53|0
1646838350000|2022-03-09 15:05:50|13677.33|13677.33|13677.33|13677.33|13677.33|13677.33|13677.33|13677.33|0
1646838360000|2022-03-09 15:06:00|13678.14|13678.14|13678.14|13678.14|13678.14|13678.14|13678.14|13678.14|0
1646838370000|2022-03-09 15:06:10|13679.06|13679.06|13684.95|13684.95|13684.95|13684.95|13679.06|13679.06|0
1646838380000|2022-03-09 15:06:20|13686.78|13686.78|13683.09|13683.09|13686.78|13686.78|13683.09|13683.09|0
1646838390000|2022-03-09 15:06:30|13681.66|13681.66|13679.2|13679.2|13681.66|13681.66|13679.2|13679.2|0
1646838400000|2022-03-09 15:06:40|13680.84|13680.84|13680.32|13680.32|13680.84|13680.84|13677.97|13677.97|0
1646838410000|2022-03-09 15:06:50|13682.15|13682.15|13685.85|13685.85|13686.76|13686.76|13682.15|13682.15|0
1646838420000|2022-03-09 15:07:00|13687.28|13687.28|13690.03|13690.03|13690.03|13690.03|13687.28|13687.28|0
1646838430000|2022-03-09 15:07:10|13690.51|13690.51|13690.96|13690.96|13690.96|13690.96|13690.51|13690.51|0
1646838440000|2022-03-09 15:07:20|13693.42|13693.42|13703.18|13703.18|13703.18|13703.18|13693.42|13693.42|0
1646838450000|2022-03-09 15:07:30|13706.05|13706.05|13705.14|13705.14|13706.05|13706.05|13705.14|13705.14|0
1646838460000|2022-03-09 15:07:40|13705.95|13705.95|13708.36|13708.36|13708.36|13708.36|13705.95|13705.95|0
1646838470000|2022-03-09 15:07:50|13707.77|13707.77|13707.77|13707.77|13707.77|13707.77|13707.77|13707.77|0
1646838480000|2022-03-09 15:08:00|13705.94|13705.94|13700.29|13700.29|13705.94|13705.94|13700.29|13700.29|0
1646838490000|2022-03-09 15:08:10|13698.86|13698.86|13698.86|13698.86|13698.86|13698.86|13698.86|13698.86|0
1646838510000|2022-03-09 15:08:30|13697.94|13697.94|13696.22|13696.22|13697.94|13697.94|13696.22|13696.22|0
1646838520000|2022-03-09 15:08:40|13697.65|13697.65|13697.65|13697.65|13697.65|13697.65|13697.65|13697.65|0
1646838530000|2022-03-09 15:08:50|13698.47|13698.47|13698.47|13698.47|13698.47|13698.47|13698.47|13698.47|0
1646838540000|2022-03-09 15:09:00|13697.53|13697.53|13697.33|13697.33|13697.53|13697.53|13697.33|13697.33|0
1646838550000|2022-03-09 15:09:10|13695.92|13695.92|13695.92|13695.92|13695.92|13695.92|13695.92|13695.92|0
1646838560000|2022-03-09 15:09:20|13696.86|13696.86|13696.86|13696.86|13696.86|13696.86|13696.86|13696.86|0
1646838570000|2022-03-09 15:09:30|13697.77|13697.77|13706.3|13706.3|13706.3|13706.3|13697.77|13697.77|0
1646838580000|2022-03-09 15:09:40|13707.41|13707.41|13708.33|13708.33|13708.33|13708.33|13706.5|13706.5|0
1646838590000|2022-03-09 15:09:50|13705.58|13705.58|13706.5|13706.5|13706.5|13706.5|13705.58|13705.58|0
1646838630000|2022-03-09 15:10:30|13709.37|13709.37|13710.87|13710.87|13711.78|13711.78|13709.04|13709.04|0
1646838640000|2022-03-09 15:10:40|13709.95|13709.95|13711.68|13711.68|13711.68|13711.68|13709.95|13709.95|0
1646838650000|2022-03-09 15:10:50|13709.85|13709.85|13709.26|13709.26|13709.85|13709.85|13709.26|13709.26|0
1646838660000|2022-03-09 15:11:00|13708.34|13708.34|13709.46|13709.46|13709.46|13709.46|13708.34|13708.34|0
1646838670000|2022-03-09 15:11:10|13706.71|13706.71|13705.28|13705.28|13706.71|13706.71|13705.28|13705.28|0
1646838680000|2022-03-09 15:11:20|13704.46|13704.46|13703.87|13703.87|13704.46|13704.46|13703.87|13703.87|0
1646838690000|2022-03-09 15:11:30|13705.3|13705.3|13703.87|13703.87|13705.3|13705.3|13703.87|13703.87|0
1646838700000|2022-03-09 15:11:40|13704.68|13704.68|13704.68|13704.68|13704.68|13704.68|13704.68|13704.68|0
1646838710000|2022-03-09 15:11:50|13705.6|13705.6|13703.34|13703.34|13705.6|13705.6|13702.79|13702.79|0
1646838720000|2022-03-09 15:12:00|13704.16|13704.16|13702.75|13702.75|13704.16|13704.16|13702.75|13702.75|0
1646838730000|2022-03-09 15:12:10|13704.58|13704.58|13705.49|13705.49|13705.49|13705.49|13704.58|13704.58|0
1646838740000|2022-03-09 15:12:20|13703.66|13703.66|13703.66|13703.66|13703.66|13703.66|13703.66|13703.66|0
1646838750000|2022-03-09 15:12:30|13704.22|13704.22|13704.22|13704.22|13704.22|13704.22|13704.22|13704.22|0
1646838760000|2022-03-09 15:12:40|13708.32|13708.32|13708.82|13708.82|13710.46|13710.46|13708.32|13708.32|0
1646838770000|2022-03-09 15:12:50|13709.44|13709.44|13709.53|13709.53|13710.44|13710.44|13708.51|13708.51|0
1646838780000|2022-03-09 15:13:00|13708.97|13708.97|13714.34|13714.34|13714.34|13714.34|13708.97|13708.97|0
1646838790000|2022-03-09 15:13:10|13714.54|13714.54|13711.67|13711.67|13714.54|13714.54|13711.67|13711.67|0
1646838800000|2022-03-09 15:13:20|13712.28|13712.28|13712.61|13712.61|13714.24|13714.24|13712.28|13712.28|0
1646838810000|2022-03-09 15:13:30|13712.83|13712.83|13712.83|13712.83|13712.83|13712.83|13712.83|13712.83|0
1646838820000|2022-03-09 15:13:40|13712.21|13712.21|13707.82|13707.82|13712.21|13712.21|13707.82|13707.82|0
1646838830000|2022-03-09 15:13:50|13707.59|13707.59|13706.65|13706.65|13707.59|13707.59|13706.65|13706.65|0
1646838840000|2022-03-09 15:14:00|13706.45|13706.45|13706.24|13706.24|13707.36|13707.36|13706.24|13706.24|0
1646838850000|2022-03-09 15:14:10|13706.71|13706.71|13706.71|13706.71|13706.71|13706.71|13706.71|13706.71|0
1646838860000|2022-03-09 15:14:20|13705.08|13705.08|13705.89|13705.89|13705.89|13705.89|13705.08|13705.08|0
1646838870000|2022-03-09 15:14:30|13705.69|13705.69|13701.45|13701.45|13705.69|13705.69|13701.45|13701.45|0
1646838880000|2022-03-09 15:14:40|13700.02|13700.02|13694.89|13694.89|13700.02|13700.02|13694.89|13694.89|0
1646838890000|2022-03-09 15:14:50|13693.97|13693.97|13691.17|13691.17|13693.97|13693.97|13691.17|13691.17|0
1646838900000|2022-03-09 15:15:00|13691.67|13691.67|13693.81|13693.81|13693.89|13693.89|13691.67|13691.67|0
1646838910000|2022-03-09 15:15:10|13692.9|13692.9|13695.19|13695.19|13695.19|13695.19|13692.9|13692.9|0
1646838920000|2022-03-09 15:15:20|13695.18|13695.18|13693.07|13693.07|13695.48|13695.48|13693.07|13693.07|0
1646838930000|2022-03-09 15:15:30|13692.6|13692.6|13687.04|13687.04|13692.6|13692.6|13687.04|13687.04|0
1646838940000|2022-03-09 15:15:40|13686.13|13686.13|13688.97|13688.97|13688.97|13688.97|13686.13|13686.13|0
1646838950000|2022-03-09 15:15:50|13688.03|13688.03|13686.91|13686.91|13688.03|13688.03|13686.91|13686.91|0
1646838960000|2022-03-09 15:16:00|13686.44|13686.44|13686.04|13686.04|13686.44|13686.44|13686.04|13686.04|0
1646838990000|2022-03-09 15:16:30|13686.96|13686.96|13686.96|13686.96|13686.96|13686.96|13686.96|13686.96|0
1646839000000|2022-03-09 15:16:40|13686.76|13686.76|13686.56|13686.56|13686.76|13686.76|13686.56|13686.56|0
1646839010000|2022-03-09 15:16:50|13687.03|13687.03|13687.03|13687.03|13687.03|13687.03|13687.03|13687.03|0
1646839020000|2022-03-09 15:17:00|13685.2|13685.2|13685.2|13685.2|13685.2|13685.2|13685.2|13685.2|0
1646839030000|2022-03-09 15:17:10|13686.02|13686.02|13686.93|13686.93|13687.34|13687.34|13686.02|13686.02|0
1646839050000|2022-03-09 15:17:30|13687.88|13687.88|13687.88|13687.88|13687.88|13687.88|13687.88|13687.88|0
1646839060000|2022-03-09 15:17:40|13686.44|13686.44|13687.56|13687.56|13687.56|13687.56|13686.44|13686.44|0
1646839070000|2022-03-09 15:17:50|13689|13689|13690.95|13690.95|13690.95|13690.95|13689|13689|0
1646839080000|2022-03-09 15:18:00|13691.14|13691.14|13696.75|13696.75|13696.75|13696.75|13691.14|13691.14|0
1646839090000|2022-03-09 15:18:10|13697.56|13697.56|13702.09|13702.09|13702.6|13702.6|13697.56|13697.56|0
1646839100000|2022-03-09 15:18:20|13701.62|13701.62|13698.75|13698.75|13701.62|13701.62|13698.75|13698.75|0
1646839120000|2022-03-09 15:18:40|13697.64|13697.64|13697.02|13697.02|13697.64|13697.64|13695.79|13695.79|0
1646839140000|2022-03-09 15:19:00|13697.49|13697.49|13700.44|13700.44|13700.44|13700.44|13697.49|13697.49|0
1646839160000|2022-03-09 15:19:20|13697.69|13697.69|13701.03|13701.03|13701.03|13701.03|13697.69|13697.69|0
1646839180000|2022-03-09 15:19:40|13702.66|13702.66|13702.76|13702.76|13702.76|13702.76|13702.66|13702.66|0
1646839190000|2022-03-09 15:19:50|13701.82|13701.82|13701.34|13701.34|13701.82|13701.82|13701.34|13701.34|0
1646839200000|2022-03-09 15:20:00|13700.95|13700.95|13697.76|13697.76|13700.95|13700.95|13696.55|13696.55|0
1646839210000|2022-03-09 15:20:10|13698.58|13698.58|13700.67|13700.67|13700.67|13700.67|13698.58|13698.58|0
1646839220000|2022-03-09 15:20:20|13699.85|13699.85|13699.98|13699.98|13699.98|13699.98|13699.04|13699.04|0
1646839230000|2022-03-09 15:20:30|13703.66|13703.66|13702.79|13702.79|13703.66|13703.66|13702.33|13702.33|0
1646839250000|2022-03-09 15:20:50|13701.15|13701.15|13702.59|13702.59|13702.59|13702.59|13701.15|13701.15|0
1646839260000|2022-03-09 15:21:00|13700.2|13700.2|13700.2|13700.2|13700.2|13700.2|13700.2|13700.2|0
1646839270000|2022-03-09 15:21:10|13698.56|13698.56|13695.59|13695.59|13698.56|13698.56|13694.97|13694.97|0
1646839280000|2022-03-09 15:21:20|13700.05|13700.05|13699.53|13699.53|13700.35|13700.35|13699.53|13699.53|0
1646839290000|2022-03-09 15:21:30|13698.62|13698.62|13698.42|13698.42|13698.62|13698.62|13698.42|13698.42|0
1646839300000|2022-03-09 15:21:40|13696.98|13696.98|13696.16|13696.16|13696.98|13696.98|13696.16|13696.16|0
1646839310000|2022-03-09 15:21:50|13695.22|13695.22|13692.87|13692.87|13695.22|13695.22|13692.87|13692.87|0
1646839320000|2022-03-09 15:22:00|13693.54|13693.54|13692.33|13692.33|13693.77|13693.77|13692.33|13692.33|0
1646839330000|2022-03-09 15:22:10|13693.27|13693.27|13692.65|13692.65|13693.27|13693.27|13691.22|13691.22|0
1646839340000|2022-03-09 15:22:20|13693.36|13693.36|13696.24|13696.24|13696.24|13696.24|13693.36|13693.36|0
1646839360000|2022-03-09 15:22:40|13697.16|13697.16|13697.98|13697.98|13697.98|13697.98|13697.16|13697.16|0
1646839380000|2022-03-09 15:23:00|13698.17|13698.17|13698.17|13698.17|13698.17|13698.17|13698.17|13698.17|0
1646839390000|2022-03-09 15:23:10|13695.31|13695.31|13688.4|13688.4|13695.31|13695.31|13688.4|13688.4|0
1646839400000|2022-03-09 15:23:20|13687.95|13687.95|13690.06|13690.06|13690.06|13690.06|13687.95|13687.95|0
1646839420000|2022-03-09 15:23:40|13688.62|13688.62|13689.85|13689.85|13689.85|13689.85|13688.02|13688.02|0
1646839430000|2022-03-09 15:23:50|13690.77|13690.77|13690.77|13690.77|13690.77|13690.77|13690.77|13690.77|0
1646839440000|2022-03-09 15:24:00|13690.36|13690.36|13697.14|13697.14|13697.14|13697.14|13690.36|13690.36|0
1646839460000|2022-03-09 15:24:20|13696.53|13696.53|13696.53|13696.53|13696.53|13696.53|13696.53|13696.53|0
1646839480000|2022-03-09 15:24:40|13696.07|13696.07|13697.46|13697.46|13697.46|13697.46|13696.06|13696.06|0
1646839500000|2022-03-09 15:25:00|13698.07|13698.07|13706.9|13706.9|13707.89|13707.89|13698.07|13698.07|0
1646839510000|2022-03-09 15:25:10|13707.49|13707.49|13707.49|13707.49|13707.49|13707.49|13707.49|13707.49|0
1646839520000|2022-03-09 15:25:20|13708.11|13708.11|13708.11|13708.11|13708.11|13708.11|13708.11|13708.11|0
1646839530000|2022-03-09 15:25:30|13710.56|13710.56|13709.75|13709.75|13710.56|13710.56|13709.75|13709.75|0
1646839540000|2022-03-09 15:25:40|13708.8|13708.8|13705.05|13705.05|13708.8|13708.8|13705.05|13705.05|0
1646839550000|2022-03-09 15:25:50|13706.88|13706.88|13708.83|13708.83|13709.65|13709.65|13706.88|13706.88|0
1646839560000|2022-03-09 15:26:00|13708.01|13708.01|13701.99|13701.99|13708.01|13708.01|13701.99|13701.99|0
1646839570000|2022-03-09 15:26:10|13700.56|13700.56|13685.95|13685.95|13700.56|13700.56|13685.95|13685.95|0
1646839580000|2022-03-09 15:26:20|13685.51|13685.51|13686.32|13686.32|13686.32|13686.32|13685.51|13685.51|0
1646839590000|2022-03-09 15:26:30|13684.89|13684.89|13684.89|13684.89|13684.89|13684.89|13684.89|13684.89|0
1646839600000|2022-03-09 15:26:40|13686.32|13686.32|13687.56|13687.56|13687.56|13687.56|13685.13|13685.13|0
1646839620000|2022-03-09 15:27:00|13686.74|13686.74|13683.1|13683.1|13686.74|13686.74|13683.1|13683.1|0
1646839630000|2022-03-09 15:27:10|13682.54|13682.54|13682.54|13682.54|13682.54|13682.54|13682.08|13682.08|0
1646839640000|2022-03-09 15:27:20|13683.98|13683.98|13683.98|13683.98|13683.98|13683.98|13683.98|13683.98|0
1646839650000|2022-03-09 15:27:30|13684.79|13684.79|13690.52|13690.52|13690.52|13690.52|13684.79|13684.79|0
1646839660000|2022-03-09 15:27:40|13690.07|13690.07|13688.15|13688.15|13690.07|13690.07|13687.33|13687.33|0
1646839670000|2022-03-09 15:27:50|13688.61|13688.61|13687.41|13687.41|13688.61|13688.61|13687.41|13687.41|0
1646839680000|2022-03-09 15:28:00|13688.85|13688.85|13688.03|13688.03|13688.85|13688.85|13688.03|13688.03|0
1646839690000|2022-03-09 15:28:10|13688.85|13688.85|13695.96|13695.96|13695.96|13695.96|13688.85|13688.85|0
1646839710000|2022-03-09 15:28:30|13696.78|13696.78|13699.52|13699.52|13699.52|13699.52|13696.78|13696.78|0
1646839720000|2022-03-09 15:28:40|13702.87|13702.87|13702.87|13702.87|13702.87|13702.87|13702.87|13702.87|0
1646839730000|2022-03-09 15:28:50|13701.96|13701.96|13699.63|13699.63|13701.96|13701.96|13699.63|13699.63|0
1646839740000|2022-03-09 15:29:00|13700.45|13700.45|13697.86|13697.86|13700.45|13700.45|13697.86|13697.86|0
1646839750000|2022-03-09 15:29:10|13696.43|13696.43|13696.63|13696.63|13696.63|13696.63|13696.43|13696.43|0
1646839770000|2022-03-09 15:29:30|13695.69|13695.69|13696.5|13696.5|13696.5|13696.5|13695.69|13695.69|0
1646839780000|2022-03-09 15:29:40|13695.56|13695.56|13695.56|13695.56|13695.56|13695.56|13695.56|13695.56|0
1646839800000|2022-03-09 15:30:00|13697.94|13697.94|13701.34|13701.34|13701.34|13701.34|13697.94|13697.94|0
1646839810000|2022-03-09 15:30:10|13703.17|13703.17|13689.57|13689.57|13703.17|13703.17|13689.57|13689.57|0
1646839820000|2022-03-09 15:30:20|13690.51|13690.51|13693.68|13693.68|13693.68|13693.68|13690.51|13690.51|0
1646839830000|2022-03-09 15:30:30|13695.12|13695.12|13696.06|13696.06|13696.06|13696.06|13695.12|13695.12|0
1646839840000|2022-03-09 15:30:40|13694.62|13694.62|13694.62|13694.62|13694.62|13694.62|13694.62|13694.62|0
1646839850000|2022-03-09 15:30:50|13693.83|13693.83|13693.83|13693.83|13693.83|13693.83|13693.36|13693.36|0
1646839860000|2022-03-09 15:31:00|13692.89|13692.89|13695.18|13695.18|13695.18|13695.18|13692.89|13692.89|0
1646839870000|2022-03-09 15:31:10|13694.62|13694.62|13697.44|13697.44|13697.44|13697.44|13694.62|13694.62|0
1646839880000|2022-03-09 15:31:20|13699.27|13699.27|13704.48|13704.48|13705.52|13705.52|13698.36|13698.36|0
1646839890000|2022-03-09 15:31:30|13703.66|13703.66|13699.06|13699.06|13703.66|13703.66|13699.06|13699.06|0
1646839910000|2022-03-09 15:31:50|13698.12|13698.12|13694.02|13694.02|13698.31|13698.31|13694.02|13694.02|0
1646839920000|2022-03-09 15:32:00|13694.54|13694.54|13694.54|13694.54|13694.54|13694.54|13694.54|13694.54|0
1646839940000|2022-03-09 15:32:20|13693.63|13693.63|13693.63|13693.63|13693.63|13693.63|13693.63|13693.63|0
1646839970000|2022-03-09 15:32:50|13693.83|13693.83|13695.25|13695.25|13695.25|13695.25|13693.83|13693.83|0
1646839990000|2022-03-09 15:33:10|13693.81|13693.81|13693.81|13693.81|13693.81|13693.81|13693.81|13693.81|0
1646840000000|2022-03-09 15:33:20|13695.45|13695.45|13695.54|13695.54|13695.54|13695.54|13694.63|13694.63|0
1646840010000|2022-03-09 15:33:30|13695.34|13695.34|13695.34|13695.34|13695.34|13695.34|13695.34|13695.34|0
1646840020000|2022-03-09 15:33:40|13695.13|13695.13|13696.05|13696.05|13696.05|13696.05|13695.13|13695.13|0
1646840030000|2022-03-09 15:33:50|13696.96|13696.96|13696.96|13696.96|13696.96|13696.96|13696.96|13696.96|0
1646840040000|2022-03-09 15:34:00|13699.83|13699.83|13705.22|13705.22|13705.22|13705.22|13699.83|13699.83|0
1646840050000|2022-03-09 15:34:10|13706.64|13706.64|13706.16|13706.16|13707.6|13707.6|13706.16|13706.16|0
1646840060000|2022-03-09 15:34:20|13707.58|13707.58|13713.08|13713.08|13713.08|13713.08|13707.58|13707.58|0
1646840070000|2022-03-09 15:34:30|13714.52|13714.52|13715.43|13715.43|13715.43|13715.43|13714.52|13714.52|0
1646840090000|2022-03-09 15:34:50|13719.09|13719.09|13720.68|13720.68|13720.68|13720.68|13719.09|13719.09|0
1646840100000|2022-03-09 15:35:00|13719.76|13719.76|13725.42|13725.42|13725.42|13725.42|13719.76|13719.76|0
1646840110000|2022-03-09 15:35:10|13725.87|13725.87|13727.17|13727.17|13727.17|13727.17|13725.87|13725.87|0
1646840120000|2022-03-09 15:35:20|13731.41|13731.41|13731.61|13731.61|13731.81|13731.81|13731.41|13731.41|0
1646840130000|2022-03-09 15:35:30|13738.15|13738.15|13736.52|13736.52|13738.15|13738.15|13736.52|13736.52|0
1646840140000|2022-03-09 15:35:40|13736.72|13736.72|13738.2|13738.2|13738.6|13738.6|13736.72|13736.72|0
1646840150000|2022-03-09 15:35:50|13739.88|13739.88|13745.25|13745.25|13745.25|13745.25|13739.88|13739.88|0
1646840160000|2022-03-09 15:36:00|13745.72|13745.72|13746.14|13746.14|13746.14|13746.14|13745.72|13745.72|0
1646840170000|2022-03-09 15:36:10|13747.08|13747.08|13757.72|13757.72|13757.72|13757.72|13747.08|13747.08|0
1646840180000|2022-03-09 15:36:20|13758.53|13758.53|13765.63|13765.63|13765.63|13765.63|13758.53|13758.53|0
1646840190000|2022-03-09 15:36:30|13765.17|13765.17|13754.86|13754.86|13765.17|13765.17|13754.86|13754.86|0
1646840200000|2022-03-09 15:36:40|13755.31|13755.31|13754.2|13754.2|13756.65|13756.65|13754.2|13754.2|0
1646840210000|2022-03-09 15:36:50|13753.8|13753.8|13755.65|13755.65|13755.65|13755.65|13753.8|13753.8|0
1646840220000|2022-03-09 15:37:00|13754.83|13754.83|13747.73|13747.73|13754.83|13754.83|13747.73|13747.73|0
1646840230000|2022-03-09 15:37:10|13748.2|13748.2|13748.2|13748.2|13748.2|13748.2|13748.2|13748.2|0
1646840240000|2022-03-09 15:37:20|13749.11|13749.11|13746.88|13746.88|13749.58|13749.58|13746.88|13746.88|0
1646840260000|2022-03-09 15:37:40|13747.7|13747.7|13751.48|13751.48|13751.48|13751.48|13747.7|13747.7|0
1646840270000|2022-03-09 15:37:50|13751.26|13751.26|13749.9|13749.9|13751.26|13751.26|13749.9|13749.9|0
1646840280000|2022-03-09 15:38:00|13749.67|13749.67|13749.2|13749.2|13749.67|13749.67|13749.2|13749.2|0
1646840290000|2022-03-09 15:38:10|13749.61|13749.61|13747.06|13747.06|13749.61|13749.61|13747.06|13747.06|0
1646840300000|2022-03-09 15:38:20|13746.39|13746.39|13746.39|13746.39|13746.39|13746.39|13746.39|13746.39|0
1646840310000|2022-03-09 15:38:30|13745.94|13745.94|13737.62|13737.62|13745.94|13745.94|13737.62|13737.62|0
1646840320000|2022-03-09 15:38:40|13738.31|13738.31|13738.31|13738.31|13738.31|13738.31|13738.31|13738.31|0
1646840330000|2022-03-09 15:38:50|13737.86|13737.86|13737.64|13737.64|13737.86|13737.86|13737.64|13737.64|0
1646840340000|2022-03-09 15:39:00|13738.11|13738.11|13737.89|13737.89|13738.11|13738.11|13737.44|13737.44|0
1646840350000|2022-03-09 15:39:10|13738.36|13738.36|13742.3|13742.3|13742.3|13742.3|13738.36|13738.36|0
1646840360000|2022-03-09 15:39:20|13742.75|13742.75|13743.88|13743.88|13743.88|13743.88|13742.52|13742.52|0
1646840370000|2022-03-09 15:39:30|13743.65|13743.65|13743.43|13743.43|13744.1|13744.1|13743.43|13743.43|0
1646840380000|2022-03-09 15:39:40|13743.2|13743.2|13744.39|13744.39|13744.62|13744.62|13742.98|13742.98|0
1646840390000|2022-03-09 15:39:50|13743.92|13743.92|13747.03|13747.03|13747.03|13747.03|13743.92|13743.92|0
1646840400000|2022-03-09 15:40:00|13748.47|13748.47|13750.57|13750.57|13750.57|13750.57|13748.07|13748.07|0
1646840410000|2022-03-09 15:40:10|13750.79|13750.79|13752.23|13752.23|13752.23|13752.23|13750.79|13750.79|0
1646840420000|2022-03-09 15:40:20|13752.7|13752.7|13756.36|13756.36|13756.36|13756.36|13752.7|13752.7|0
1646840430000|2022-03-09 15:40:30|13756.14|13756.14|13756.96|13756.96|13756.96|13756.96|13756.14|13756.14|0
1646840440000|2022-03-09 15:40:40|13757.16|13757.16|13755.82|13755.82|13757.16|13757.16|13755.53|13755.53|0
1646840450000|2022-03-09 15:40:50|13753.99|13753.99|13755.28|13755.28|13756.62|13756.62|13753.8|13753.8|0
1646840460000|2022-03-09 15:41:00|13756.72|13756.72|13755.1|13755.1|13756.72|13756.72|13755.1|13755.1|0
1646840470000|2022-03-09 15:41:10|13754.66|13754.66|13754.43|13754.43|13754.66|13754.66|13754.43|13754.43|0
1646840480000|2022-03-09 15:41:20|13754.21|13754.21|13753.72|13753.72|13754.21|13754.21|13753.27|13753.27|0
1646840490000|2022-03-09 15:41:30|13754.84|13754.84|13754.84|13754.84|13754.84|13754.84|13754.84|13754.84|0
1646840500000|2022-03-09 15:41:40|13755.75|13755.75|13757.68|13757.68|13758.6|13758.6|13755.73|13755.73|0
1646840510000|2022-03-09 15:41:50|13760.03|13760.03|13760.03|13760.03|13760.03|13760.03|13760.03|13760.03|0
1646840520000|2022-03-09 15:42:00|13761.67|13761.67|13763.01|13763.01|13763.01|13763.01|13761.67|13761.67|0
1646840530000|2022-03-09 15:42:10|13763.68|13763.68|13763.68|13763.68|13763.68|13763.68|13763.68|13763.68|0
1646840540000|2022-03-09 15:42:20|13764.09|13764.09|13761.91|13761.91|13764.09|13764.09|13761.41|13761.41|0
1646840550000|2022-03-09 15:42:30|13761|13761|13761.2|13761.2|13761.2|13761.2|13761|13761|0
1646840560000|2022-03-09 15:42:40|13760.75|13760.75|13761.2|13761.2|13761.2|13761.2|13760.75|13760.75|0
1646840580000|2022-03-09 15:43:00|13761.66|13761.66|13777.43|13777.43|13777.43|13777.43|13761.66|13761.66|0
1646840590000|2022-03-09 15:43:10|13781.09|13781.09|13775.98|13775.98|13781.09|13781.09|13775.98|13775.98|0
1646840610000|2022-03-09 15:43:30|13777.41|13777.41|13778.23|13778.23|13778.23|13778.23|13777.41|13777.41|0
1646840620000|2022-03-09 15:43:40|13778.7|13778.7|13777.79|13777.79|13778.7|13778.7|13777.79|13777.79|0
1646840640000|2022-03-09 15:44:00|13779.2|13779.2|13779.2|13779.2|13779.2|13779.2|13779.2|13779.2|0
1646840650000|2022-03-09 15:44:10|13780.11|13780.11|13779.11|13779.11|13780.11|13780.11|13778.28|13778.28|0
1646840660000|2022-03-09 15:44:20|13778.65|13778.65|13766.36|13766.36|13778.65|13778.65|13766.36|13766.36|0
1646840670000|2022-03-09 15:44:30|13767.17|13767.17|13765.54|13765.54|13767.17|13767.17|13765.54|13765.54|0
1646840680000|2022-03-09 15:44:40|13765.08|13765.08|13765.08|13765.08|13765.08|13765.08|13765.08|13765.08|0
1646840690000|2022-03-09 15:44:50|13764.62|13764.62|13755.24|13755.24|13764.62|13764.62|13755.24|13755.24|0
1646840700000|2022-03-09 15:45:00|13754.43|13754.43|13758.24|13758.24|13758.46|13758.46|13754.43|13754.43|0
1646840710000|2022-03-09 15:45:10|13757.12|13757.12|13758.86|13758.86|13758.86|13758.86|13757.12|13757.12|0
1646840720000|2022-03-09 15:45:20|13759.67|13759.67|13759.67|13759.67|13759.67|13759.67|13759.67|13759.67|0
1646840730000|2022-03-09 15:45:30|13763.8|13763.8|13765.01|13765.01|13765.01|13765.01|13763.8|13763.8|0
1646840740000|2022-03-09 15:45:40|13764.19|13764.19|13768.9|13768.9|13768.9|13768.9|13764.19|13764.19|0
1646840750000|2022-03-09 15:45:50|13770.63|13770.63|13770.78|13770.78|13771.19|13771.19|13770.28|13770.28|0
1646840760000|2022-03-09 15:46:00|13770.98|13770.98|13768.79|13768.79|13771.77|13771.77|13768.79|13768.79|0
1646840780000|2022-03-09 15:46:20|13769.6|13769.6|13770.07|13770.07|13770.07|13770.07|13769.6|13769.6|0
1646840790000|2022-03-09 15:46:30|13769.16|13769.16|13773.78|13773.78|13778.38|13778.38|13769.16|13769.16|0
1646840800000|2022-03-09 15:46:40|13773.22|13773.22|13773.22|13773.22|13773.22|13773.22|13773.22|13773.22|0
1646840820000|2022-03-09 15:47:00|13772.77|13772.77|13772.89|13772.89|13773.71|13773.71|13772.77|13772.77|0
1646840830000|2022-03-09 15:47:10|13772.49|13772.49|13770.24|13770.24|13772.49|13772.49|13768.8|13768.8|0
1646840840000|2022-03-09 15:47:20|13770.71|13770.71|13770.71|13770.71|13770.71|13770.71|13770.71|13770.71|0
1646840850000|2022-03-09 15:47:30|13767.77|13767.77|13767.13|13767.13|13767.77|13767.77|13766.41|13766.41|0
1646840860000|2022-03-09 15:47:40|13766.73|13766.73|13765.82|13765.82|13766.73|13766.73|13765.82|13765.82|0
1646840870000|2022-03-09 15:47:50|13765|13765|13765.91|13765.91|13765.91|13765.91|13765|13765|0
1646840880000|2022-03-09 15:48:00|13765.69|13765.69|13765.47|13765.47|13765.69|13765.69|13765.47|13765.47|0
1646840890000|2022-03-09 15:48:10|13766.28|13766.28|13761.73|13761.73|13766.28|13766.28|13761.73|13761.73|0
1646840900000|2022-03-09 15:48:20|13758.66|13758.66|13756.85|13756.85|13758.66|13758.66|13754.39|13754.39|0
1646840920000|2022-03-09 15:48:40|13757.4|13757.4|13757.4|13757.4|13757.4|13757.4|13757.4|13757.4|0
1646840930000|2022-03-09 15:48:50|13757.88|13757.88|13764.3|13764.3|13764.3|13764.3|13757.88|13757.88|0
1646840950000|2022-03-09 15:49:10|13763.38|13763.38|13763.38|13763.38|13763.38|13763.38|13763.38|13763.38|0
1646840960000|2022-03-09 15:49:20|13764.3|13764.3|13764.41|13764.41|13765.33|13765.33|13764.3|13764.3|0
1646840970000|2022-03-09 15:49:30|13766.3|13766.3|13766.3|13766.3|13766.3|13766.3|13766.3|13766.3|0
1646841000000|2022-03-09 15:50:00|13766.77|13766.77|13777.25|13777.25|13778.16|13778.16|13766.77|13766.77|0
1646841020000|2022-03-09 15:50:20|13778.16|13778.16|13783.88|13783.88|13783.88|13783.88|13777.25|13777.25|0
1646841030000|2022-03-09 15:50:30|13784.29|13784.29|13786.43|13786.43|13787.86|13787.86|13784.29|13784.29|0
1646841040000|2022-03-09 15:50:40|13787.03|13787.03|13790.44|13790.44|13791.21|13791.21|13787.03|13787.03|0
1646841050000|2022-03-09 15:50:50|13791.26|13791.26|13786.18|13786.18|13791.26|13791.26|13786.18|13786.18|0
1646841060000|2022-03-09 15:51:00|13784.35|13784.35|13784.35|13784.35|13784.35|13784.35|13784.35|13784.35|0
1646841070000|2022-03-09 15:51:10|13782.72|13782.72|13782.72|13782.72|13782.72|13782.72|13782.72|13782.72|0
1646841080000|2022-03-09 15:51:20|13782.27|13782.27|13782.5|13782.5|13782.5|13782.5|13782.27|13782.27|0
1646841090000|2022-03-09 15:51:30|13781.94|13781.94|13779.33|13779.33|13781.94|13781.94|13778.41|13778.41|0
1646841100000|2022-03-09 15:51:40|13779.53|13779.53|13779.12|13779.12|13779.53|13779.53|13779.12|13779.12|0
1646841120000|2022-03-09 15:52:00|13780.55|13780.55|13785.78|13785.78|13787.16|13787.16|13780.55|13780.55|0
1646841130000|2022-03-09 15:52:10|13786|13786|13788.29|13788.29|13788.29|13788.29|13786|13786|0
1646841140000|2022-03-09 15:52:20|13789.11|13789.11|13789.11|13789.11|13789.11|13789.11|13789.11|13789.11|0
1646841160000|2022-03-09 15:52:40|13790.02|13790.02|13790.02|13790.02|13790.02|13790.02|13790.02|13790.02|0
1646841170000|2022-03-09 15:52:50|13789.11|13789.11|13789.58|13789.58|13789.58|13789.58|13789.11|13789.11|0
1646841180000|2022-03-09 15:53:00|13791.01|13791.01|13791.24|13791.24|13791.24|13791.24|13791.01|13791.01|0
1646841190000|2022-03-09 15:53:10|13791.65|13791.65|13792.03|13792.03|13792.03|13792.03|13788.78|13788.78|0
1646841200000|2022-03-09 15:53:20|13794.48|13794.48|13794.48|13794.48|13794.48|13794.48|13794.48|13794.48|0
1646841210000|2022-03-09 15:53:30|13794.7|13794.7|13803.24|13803.24|13805.07|13805.07|13793.89|13793.89|0
1646841220000|2022-03-09 15:53:40|13802.69|13802.69|13801.83|13801.83|13802.69|13802.69|13801.43|13801.43|0
1646841230000|2022-03-09 15:53:50|13801.63|13801.63|13800.05|13800.05|13801.63|13801.63|13800.05|13800.05|0
1646841240000|2022-03-09 15:54:00|13799.85|13799.85|13795.39|13795.39|13799.85|13799.85|13795.39|13795.39|0
1646841250000|2022-03-09 15:54:10|13794.47|13794.47|13794.47|13794.47|13794.47|13794.47|13794.47|13794.47|0
1646841260000|2022-03-09 15:54:20|13793.65|13793.65|13784.85|13784.85|13793.65|13793.65|13784.85|13784.85|0
1646841270000|2022-03-09 15:54:30|13784.18|13784.18|13784.18|13784.18|13784.18|13784.18|13784.18|13784.18|0
1646841280000|2022-03-09 15:54:40|13782.35|13782.35|13780.62|13780.62|13782.35|13782.35|13780.62|13780.62|0
1646841290000|2022-03-09 15:54:50|13781.53|13781.53|13775.48|13775.48|13781.53|13781.53|13775.48|13775.48|0
1646841300000|2022-03-09 15:55:00|13776.92|13776.92|13786.79|13786.79|13787.4|13787.4|13776.92|13776.92|0
1646841310000|2022-03-09 15:55:10|13787.2|13787.2|13786.99|13786.99|13787.2|13787.2|13786.99|13786.99|0
1646841320000|2022-03-09 15:55:20|13785.56|13785.56|13785.56|13785.56|13785.56|13785.56|13785.56|13785.56|0
1646841340000|2022-03-09 15:55:40|13784.89|13784.89|13784.48|13784.48|13784.89|13784.89|13784.48|13784.48|0
1646841350000|2022-03-09 15:55:50|13784.68|13784.68|13786.94|13786.94|13786.94|13786.94|13783.98|13783.98|0
1646841360000|2022-03-09 15:56:00|13786.47|13786.47|13787.59|13787.59|13787.59|13787.59|13786.47|13786.47|0
1646841380000|2022-03-09 15:56:20|13788.5|13788.5|13790.57|13790.57|13790.57|13790.57|13787.59|13787.59|0
1646841390000|2022-03-09 15:56:30|13789.63|13789.63|13789.63|13789.63|13789.63|13789.63|13789.63|13789.63|0
1646841400000|2022-03-09 15:56:40|13788.51|13788.51|13788.04|13788.04|13788.51|13788.51|13788.04|13788.04|0
1646841410000|2022-03-09 15:56:50|13788.24|13788.24|13789.14|13789.14|13789.14|13789.14|13788.24|13788.24|0
1646841420000|2022-03-09 15:57:00|13788.22|13788.22|13786.78|13786.78|13789.65|13789.65|13786.78|13786.78|0
1646841430000|2022-03-09 15:57:10|13788.22|13788.22|13786.75|13786.75|13788.22|13788.22|13786.75|13786.75|0
1646841440000|2022-03-09 15:57:20|13789.78|13789.78|13789.82|13789.82|13789.82|13789.82|13789.31|13789.31|0
1646841460000|2022-03-09 15:57:40|13788.38|13788.38|13791.53|13791.53|13791.53|13791.53|13788.38|13788.38|0
1646841470000|2022-03-09 15:57:50|13791.33|13791.33|13793.64|13793.64|13793.64|13793.64|13791.33|13791.33|0
1646841480000|2022-03-09 15:58:00|13795.47|13795.47|13796.18|13796.18|13796.38|13796.38|13795.47|13795.47|0
1646841490000|2022-03-09 15:58:10|13795.26|13795.26|13800.37|13800.37|13800.37|13800.37|13795.26|13795.26|0
1646841500000|2022-03-09 15:58:20|13802|13802|13807.9|13807.9|13807.9|13807.9|13802|13802|0
1646841510000|2022-03-09 15:58:30|13808.46|13808.46|13804.37|13804.37|13808.46|13808.46|13804.37|13804.37|0
1646841530000|2022-03-09 15:58:50|13810.68|13810.68|13812.71|13812.71|13812.71|13812.71|13810.68|13810.68|0
1646841540000|2022-03-09 15:59:00|13810.26|13810.26|13807.76|13807.76|13810.26|13810.26|13807.76|13807.76|0
1646841550000|2022-03-09 15:59:10|13808.67|13808.67|13809.23|13809.23|13810.9|13810.9|13808.67|13808.67|0
1646841560000|2022-03-09 15:59:20|13810.66|13810.66|13810.66|13810.66|13810.66|13810.66|13810.66|13810.66|0
1646841570000|2022-03-09 15:59:30|13809.72|13809.72|13809.72|13809.72|13809.72|13809.72|13809.72|13809.72|0
1646841580000|2022-03-09 15:59:40|13809.51|13809.51|13809.51|13809.51|13809.51|13809.51|13809.51|13809.51|0
1646841600000|2022-03-09 16:00:00|13810.33|13810.33|13807.52|13807.52|13810.33|13810.33|13807.52|13807.52|0
1646841610000|2022-03-09 16:00:10|13806.6|13806.6|13806.6|13806.6|13806.6|13806.6|13806.6|13806.6|0
1646841620000|2022-03-09 16:00:20|13805.79|13805.79|13805.79|13805.79|13805.79|13805.79|13805.79|13805.79|0
1646841640000|2022-03-09 16:00:40|13805.19|13805.19|13805.19|13805.19|13805.19|13805.19|13805.19|13805.19|0
1646841650000|2022-03-09 16:00:50|13805.6|13805.6|13806.52|13806.52|13806.72|13806.72|13805.6|13805.6|0
1646841660000|2022-03-09 16:01:00|13806.91|13806.91|13793.06|13793.06|13806.91|13806.91|13792.24|13792.24|0
1646841670000|2022-03-09 16:01:10|13791.65|13791.65|13791.65|13791.65|13791.65|13791.65|13791.65|13791.65|0
1646841680000|2022-03-09 16:01:20|13791.45|13791.45|13785.85|13785.85|13791.45|13791.45|13785.85|13785.85|0
1646841690000|2022-03-09 16:01:30|13784.42|13784.42|13782.98|13782.98|13784.42|13784.42|13782.98|13782.98|0
1646841700000|2022-03-09 16:01:40|13780.63|13780.63|13779.22|13779.22|13780.63|13780.63|13779.22|13779.22|0
1646841710000|2022-03-09 16:01:50|13777.58|13777.58|13772.98|13772.98|13777.58|13777.58|13772.98|13772.98|0
1646841720000|2022-03-09 16:02:00|13772.07|13772.07|13772.07|13772.07|13772.07|13772.07|13772.07|13772.07|0
1646841730000|2022-03-09 16:02:10|13773.18|13773.18|13773.54|13773.54|13774|13774|13773.18|13773.18|0
1646841740000|2022-03-09 16:02:20|13772.72|13772.72|13770.48|13770.48|13772.72|13772.72|13770.48|13770.48|0
1646841750000|2022-03-09 16:02:30|13771.3|13771.3|13771.3|13771.3|13771.3|13771.3|13771.3|13771.3|0
1646841760000|2022-03-09 16:02:40|13771.1|13771.1|13771.55|13771.55|13771.55|13771.55|13771.1|13771.1|0
1646841770000|2022-03-09 16:02:50|13768.69|13768.69|13769.04|13769.04|13769.04|13769.04|13768.13|13768.13|0
1646841780000|2022-03-09 16:03:00|13768.13|13768.13|13768.57|13768.57|13769.04|13769.04|13768.13|13768.13|0
1646841790000|2022-03-09 16:03:10|13770.01|13770.01|13767.93|13767.93|13771.64|13771.64|13767.93|13767.93|0
1646841800000|2022-03-09 16:03:20|13767.37|13767.37|13763.34|13763.34|13767.37|13767.37|13763.34|13763.34|0
1646841810000|2022-03-09 16:03:30|13761.91|13761.91|13759.46|13759.46|13761.91|13761.91|13759.46|13759.46|0
1646841820000|2022-03-09 16:03:40|13760.4|13760.4|13760.87|13760.87|13760.87|13760.87|13760.4|13760.4|0
1646841840000|2022-03-09 16:04:00|13759.93|13759.93|13760.43|13760.43|13760.43|13760.43|13759.52|13759.52|0
1646841850000|2022-03-09 16:04:10|13761.25|13761.25|13759.42|13759.42|13761.25|13761.25|13759.42|13759.42|0
1646841860000|2022-03-09 16:04:20|13757.78|13757.78|13757.78|13757.78|13757.78|13757.78|13757.78|13757.78|0
1646841880000|2022-03-09 16:04:40|13756.84|13756.84|13756.84|13756.84|13756.84|13756.84|13756.84|13756.84|0
1646841890000|2022-03-09 16:04:50|13755.72|13755.72|13755.72|13755.72|13755.72|13755.72|13755.72|13755.72|0
1646841900000|2022-03-09 16:05:00|13756.64|13756.64|13756.64|13756.64|13756.64|13756.64|13756.64|13756.64|0
1646841910000|2022-03-09 16:05:10|13755.21|13755.21|13757.46|13757.46|13757.46|13757.46|13755.21|13755.21|0
1646841920000|2022-03-09 16:05:20|13758.13|13758.13|13758.6|13758.6|13760.01|13760.01|13758.13|13758.13|0
1646841930000|2022-03-09 16:05:30|13758.2|13758.2|13762.79|13762.79|13762.79|13762.79|13758.2|13758.2|0
1646841940000|2022-03-09 16:05:40|13764.22|13764.22|13769.76|13769.76|13769.76|13769.76|13764.22|13764.22|0
1646841960000|2022-03-09 16:06:00|13768.84|13768.84|13768.72|13768.72|13768.84|13768.84|13767.9|13767.9|0
1646841970000|2022-03-09 16:06:10|13769.54|13769.54|13769.54|13769.54|13769.54|13769.54|13769.54|13769.54|0
1646841980000|2022-03-09 16:06:20|13769.98|13769.98|13769.51|13769.51|13769.98|13769.98|13769.51|13769.51|0
1646841990000|2022-03-09 16:06:30|13769.98|13769.98|13768.44|13768.44|13770.9|13770.9|13768.44|13768.44|0
1646842000000|2022-03-09 16:06:40|13765.58|13765.58|13767.01|13767.01|13767.01|13767.01|13765.58|13765.58|0
1646842010000|2022-03-09 16:06:50|13769.04|13769.04|13767.11|13767.11|13769.66|13769.66|13767.11|13767.11|0
1646842020000|2022-03-09 16:07:00|13766.9|13766.9|13765.77|13765.77|13767.84|13767.84|13765.77|13765.77|0
1646842030000|2022-03-09 16:07:10|13764.36|13764.36|13761.77|13761.77|13764.36|13764.36|13761.77|13761.77|0
1646842040000|2022-03-09 16:07:20|13761.57|13761.57|13761.57|13761.57|13761.57|13761.57|13761.57|13761.57|0
1646842050000|2022-03-09 16:07:30|13760.19|13760.19|13758.92|13758.92|13760.19|13760.19|13758.92|13758.92|0
1646842060000|2022-03-09 16:07:40|13762.42|13762.42|13767|13767|13767|13767|13762.42|13762.42|0
1646842080000|2022-03-09 16:08:00|13766.18|13766.18|13763.14|13763.14|13766.18|13766.18|13762.32|13762.32|0
1646842090000|2022-03-09 16:08:10|13763.53|13763.53|13763.53|13763.53|13763.53|13763.53|13763.53|13763.53|0
1646842100000|2022-03-09 16:08:20|13763.06|13763.06|13762.5|13762.5|13763.06|13763.06|13762.5|13762.5|0
1646842110000|2022-03-09 16:08:30|13760.87|13760.87|13763.74|13763.74|13763.74|13763.74|13760.87|13760.87|0
1646842120000|2022-03-09 16:08:40|13764.65|13764.65|13764.65|13764.65|13764.65|13764.65|13764.65|13764.65|0
1646842130000|2022-03-09 16:08:50|13763.71|13763.71|13759.87|13759.87|13763.71|13763.71|13759.87|13759.87|0
1646842140000|2022-03-09 16:09:00|13760.08|13760.08|13759.78|13759.78|13760.9|13760.9|13759.78|13759.78|0
1646842150000|2022-03-09 16:09:10|13759.18|13759.18|13755.92|13755.92|13759.18|13759.18|13755.92|13755.92|0
1646842160000|2022-03-09 16:09:20|13755|13755|13748.68|13748.68|13755|13755|13748.68|13748.68|0
1646842170000|2022-03-09 16:09:30|13749.49|13749.49|13750.31|13750.31|13750.31|13750.31|13749.49|13749.49|0
1646842190000|2022-03-09 16:09:50|13751.13|13751.13|13750.57|13750.57|13751.13|13751.13|13750.57|13750.57|0
1646842200000|2022-03-09 16:10:00|13751.13|13751.13|13752.04|13752.04|13752.04|13752.04|13751.13|13751.13|0
1646842210000|2022-03-09 16:10:10|13750.22|13750.22|13744.68|13744.68|13750.22|13750.22|13744.68|13744.68|0
1646842220000|2022-03-09 16:10:20|13744.91|13744.91|13744.91|13744.91|13744.91|13744.91|13744.91|13744.91|0
1646842240000|2022-03-09 16:10:40|13742.72|13742.72|13741.73|13741.73|13742.72|13742.72|13741.53|13741.53|0
1646842250000|2022-03-09 16:10:50|13740.09|13740.09|13741.93|13741.93|13741.93|13741.93|13740.09|13740.09|0
1646842260000|2022-03-09 16:11:00|13739.13|13739.13|13739.39|13739.39|13739.39|13739.39|13738.52|13738.52|0
1646842270000|2022-03-09 16:11:10|13737.96|13737.96|13735.96|13735.96|13738.43|13738.43|13735.96|13735.96|0
1646842280000|2022-03-09 16:11:20|13735.5|13735.5|13735.5|13735.5|13735.5|13735.5|13735.5|13735.5|0
1646842290000|2022-03-09 16:11:30|13735.96|13735.96|13735.56|13735.56|13735.96|13735.96|13735.56|13735.56|0
1646842300000|2022-03-09 16:11:40|13736.04|13736.04|13736.98|13736.98|13736.98|13736.98|13736.04|13736.04|0
1646842310000|2022-03-09 16:11:50|13738.39|13738.39|13737.72|13737.72|13738.39|13738.39|13737.72|13737.72|0
1646842320000|2022-03-09 16:12:00|13735.89|13735.89|13724.35|13724.35|13735.89|13735.89|13724.35|13724.35|0
1646842350000|2022-03-09 16:12:30|13722.91|13722.91|13720.09|13720.09|13722.91|13722.91|13720.09|13720.09|0
1646842360000|2022-03-09 16:12:40|13714.83|13714.83|13713.53|13713.53|13716.26|13716.26|13713.53|13713.53|0
1646842370000|2022-03-09 16:12:50|13712.62|13712.62|13705.23|13705.23|13712.62|13712.62|13705.23|13705.23|0
1646842380000|2022-03-09 16:13:00|13705.44|13705.44|13710.13|13710.13|13710.13|13710.13|13705.44|13705.44|0
1646842400000|2022-03-09 16:13:20|13709.19|13709.19|13708.84|13708.84|13710.27|13710.27|13708.63|13708.63|0
1646842410000|2022-03-09 16:13:30|13709.04|13709.04|13709.27|13709.27|13709.27|13709.27|13709.04|13709.04|0
1646842420000|2022-03-09 16:13:40|13710.21|13710.21|13712.5|13712.5|13712.5|13712.5|13710.21|13710.21|0
1646842430000|2022-03-09 16:13:50|13709.63|13709.63|13709.63|13709.63|13709.63|13709.63|13709.63|13709.63|0
1646842440000|2022-03-09 16:14:00|13712.9|13712.9|13712.01|13712.01|13714.53|13714.53|13712.01|13712.01|0
1646842450000|2022-03-09 16:14:10|13711.2|13711.2|13710.73|13710.73|13711.2|13711.2|13710.73|13710.73|0
1646842460000|2022-03-09 16:14:20|13711.54|13711.54|13709.71|13709.71|13711.54|13711.54|13709.71|13709.71|0
1646842470000|2022-03-09 16:14:30|13710.53|13710.53|13713.32|13713.32|13714.51|13714.51|13710.53|13710.53|0
1646842480000|2022-03-09 16:14:40|13712.85|13712.85|13712.85|13712.85|13712.85|13712.85|13712.85|13712.85|0
1646842490000|2022-03-09 16:14:50|13711.26|13711.26|13711.26|13711.26|13711.26|13711.26|13711.26|13711.26|0
1646842500000|2022-03-09 16:15:00|13712.7|13712.7|13714.53|13714.53|13714.53|13714.53|13712.23|13712.23|0
1646842510000|2022-03-09 16:15:10|13713.61|13713.61|13713.57|13713.57|13714.43|13714.43|13713.57|13713.57|0
1646842520000|2022-03-09 16:15:20|13715.21|13715.21|13714.34|13714.34|13715.21|13715.21|13714.34|13714.34|0
1646842540000|2022-03-09 16:15:40|13715.45|13715.45|13716.37|13716.37|13716.37|13716.37|13715.45|13715.45|0
1646842550000|2022-03-09 16:15:50|13718.04|13718.04|13718.66|13718.66|13718.66|13718.66|13718.04|13718.04|0
1646842560000|2022-03-09 16:16:00|13718.46|13718.46|13718.68|13718.68|13718.68|13718.68|13718.46|13718.46|0
1646842570000|2022-03-09 16:16:10|13719.24|13719.24|13721.55|13721.55|13721.55|13721.55|13718.68|13718.68|0
1646842580000|2022-03-09 16:16:20|13721.08|13721.08|13721.46|13721.46|13721.46|13721.46|13720.27|13720.27|0
1646842590000|2022-03-09 16:16:30|13720.02|13720.02|13720.94|13720.94|13720.94|13720.94|13720.02|13720.02|0
1646842600000|2022-03-09 16:16:40|13720.27|13720.27|13719.45|13719.45|13720.27|13720.27|13719.45|13719.45|0
1646842610000|2022-03-09 16:16:50|13721.54|13721.54|13720.63|13720.63|13721.54|13721.54|13720.63|13720.63|0
1646842620000|2022-03-09 16:17:00|13718.99|13718.99|13719.91|13719.91|13719.91|13719.91|13718.99|13718.99|0
1646842630000|2022-03-09 16:17:10|13717.04|13717.04|13717.04|13717.04|13717.04|13717.04|13717.04|13717.04|0
1646842640000|2022-03-09 16:17:20|13717.86|13717.86|13725.23|13725.23|13725.23|13725.23|13717.86|13717.86|0
1646842650000|2022-03-09 16:17:30|13725.44|13725.44|13728.09|13728.09|13728.09|13728.09|13725.44|13725.44|0
1646842660000|2022-03-09 16:17:40|13729.92|13729.92|13729.92|13729.92|13729.92|13729.92|13729.92|13729.92|0
1646842670000|2022-03-09 16:17:50|13731.55|13731.55|13730.64|13730.64|13731.55|13731.55|13730.64|13730.64|0
1646842680000|2022-03-09 16:18:00|13731.53|13731.53|13731.53|13731.53|13731.53|13731.53|13731.53|13731.53|0
1646842690000|2022-03-09 16:18:10|13732.45|13732.45|13731.53|13731.53|13732.45|13732.45|13731.53|13731.53|0
1646842700000|2022-03-09 16:18:20|13735.22|13735.22|13733.32|13733.32|13735.22|13735.22|13733.32|13733.32|0
1646842710000|2022-03-09 16:18:30|13734.26|13734.26|13734.26|13734.26|13734.26|13734.26|13734.26|13734.26|0
1646842720000|2022-03-09 16:18:40|13734.46|13734.46|13736.09|13736.09|13736.09|13736.09|13734.46|13734.46|0
1646842730000|2022-03-09 16:18:50|13736.29|13736.29|13735.89|13735.89|13736.29|13736.29|13735.89|13735.89|0
1646842740000|2022-03-09 16:19:00|13737.56|13737.56|13736.74|13736.74|13737.56|13737.56|13736.74|13736.74|0
1646842750000|2022-03-09 16:19:10|13738.38|13738.38|13738.32|13738.32|13738.38|13738.38|13737.91|13737.91|0
1646842760000|2022-03-09 16:19:20|13740.35|13740.35|13740.15|13740.15|13740.35|13740.35|13740.15|13740.15|0
1646842770000|2022-03-09 16:19:30|13739.34|13739.34|13739.34|13739.34|13739.34|13739.34|13739.14|13739.14|0
1646842790000|2022-03-09 16:19:50|13738.52|13738.52|13739.46|13739.46|13739.46|13739.46|13738.52|13738.52|0
1646842800000|2022-03-09 16:20:00|13740.37|13740.37|13741.58|13741.58|13741.58|13741.58|13740.37|13740.37|0
1646842810000|2022-03-09 16:20:10|13742.4|13742.4|13744.49|13744.49|13744.49|13744.49|13742.4|13742.4|0
1646842830000|2022-03-09 16:20:30|13742.04|13742.04|13741.32|13741.32|13742.04|13742.04|13740.41|13740.41|0
1646842840000|2022-03-09 16:20:40|13741.12|13741.12|13741.12|13741.12|13741.12|13741.12|13741.12|13741.12|0
1646842850000|2022-03-09 16:20:50|13741.33|13741.33|13741.33|13741.33|13741.33|13741.33|13741.33|13741.33|0
1646842860000|2022-03-09 16:21:00|13740.73|13740.73|13732.77|13732.77|13741.33|13741.33|13729.89|13729.89|0
1646842870000|2022-03-09 16:21:10|13733.59|13733.59|13731.55|13731.55|13733.59|13733.59|13731.55|13731.55|0
1646842880000|2022-03-09 16:21:20|13730.63|13730.63|13732.06|13732.06|13732.06|13732.06|13730.63|13730.63|0
1646842890000|2022-03-09 16:21:30|13732.98|13732.98|13733.79|13733.79|13733.79|13733.79|13731.34|13731.34|0
1646842910000|2022-03-09 16:21:50|13734.61|13734.61|13731.92|13731.92|13734.61|13734.61|13731.92|13731.92|0
1646842920000|2022-03-09 16:22:00|13731.1|13731.1|13724.21|13724.21|13731.1|13731.1|13724.21|13724.21|0
1646842930000|2022-03-09 16:22:10|13722.83|13722.83|13721.95|13721.95|13722.83|13722.83|13721.95|13721.95|0
1646842940000|2022-03-09 16:22:20|13721.49|13721.49|13717.68|13717.68|13721.49|13721.49|13716.05|13716.05|0
1646842950000|2022-03-09 16:22:30|13716.86|13716.86|13717.26|13717.26|13718.69|13718.69|13716.86|13716.86|0
1646842980000|2022-03-09 16:23:00|13718.2|13718.2|13720.01|13720.01|13720.65|13720.65|13718.2|13718.2|0
1646842990000|2022-03-09 16:23:10|13718.38|13718.38|13718.38|13718.38|13718.38|13718.38|13718.38|13718.38|0
1646843000000|2022-03-09 16:23:20|13718.84|13718.84|13725.15|13725.15|13725.15|13725.15|13718.84|13718.84|0
1646843010000|2022-03-09 16:23:30|13724.33|13724.33|13720.47|13720.47|13724.33|13724.33|13720.47|13720.47|0
1646843020000|2022-03-09 16:23:40|13718.83|13718.83|13718.74|13718.74|13718.83|13718.83|13716.28|13716.28|0
1646843030000|2022-03-09 16:23:50|13719.65|13719.65|13718.44|13718.44|13719.65|13719.65|13718.44|13718.44|0
1646843040000|2022-03-09 16:24:00|13718.78|13718.78|13719.83|13719.83|13719.83|13719.83|13718.78|13718.78|0
1646843050000|2022-03-09 16:24:10|13719.43|13719.43|13719.61|13719.61|13719.83|13719.83|13719.43|13719.43|0
1646843060000|2022-03-09 16:24:20|13718.79|13718.79|13720.57|13720.57|13721.98|13721.98|13718.79|13718.79|0
1646843070000|2022-03-09 16:24:30|13719.75|13719.75|13721.39|13721.39|13721.39|13721.39|13719.75|13719.75|0
1646843080000|2022-03-09 16:24:40|13721.17|13721.17|13720.76|13720.76|13721.58|13721.58|13720.76|13720.76|0
1646843090000|2022-03-09 16:24:50|13719.33|13719.33|13720.27|13720.27|13720.27|13720.27|13719.33|13719.33|0
1646843100000|2022-03-09 16:25:00|13719.45|13719.45|13723.01|13723.01|13723.83|13723.83|13719.45|13719.45|0
1646843110000|2022-03-09 16:25:10|13723.57|13723.57|13724.39|13724.39|13724.39|13724.39|13723.57|13723.57|0
1646843120000|2022-03-09 16:25:20|13724.19|13724.19|13725.01|13725.01|13725.01|13725.01|13724.19|13724.19|0
1646843130000|2022-03-09 16:25:30|13725.92|13725.92|13729.02|13729.02|13729.02|13729.02|13725.92|13725.92|0
1646843140000|2022-03-09 16:25:40|13728.82|13728.82|13727.73|13727.73|13728.82|13728.82|13727.53|13727.53|0
1646843150000|2022-03-09 16:25:50|13726.3|13726.3|13726.52|13726.52|13726.52|13726.52|13725.7|13725.7|0
1646843160000|2022-03-09 16:26:00|13727.95|13727.95|13729.98|13729.98|13729.98|13729.98|13727.95|13727.95|0
1646843170000|2022-03-09 16:26:10|13730.9|13730.9|13723.52|13723.52|13733.35|13733.35|13723.52|13723.52|0
1646843180000|2022-03-09 16:26:20|13722.61|13722.61|13722.61|13722.61|13722.61|13722.61|13722.61|13722.61|0
1646843190000|2022-03-09 16:26:30|13721.79|13721.79|13722.78|13722.78|13723.22|13723.22|13721.79|13721.79|0
1646843200000|2022-03-09 16:26:40|13723.25|13723.25|13726.2|13726.2|13726.2|13726.2|13721.29|13721.29|0
1646843210000|2022-03-09 16:26:50|13725.38|13725.38|13726.82|13726.82|13726.82|13726.82|13725.38|13725.38|0
1646843220000|2022-03-09 16:27:00|13727.73|13727.73|13730.45|13730.45|13730.45|13730.45|13727.73|13727.73|0
1646843230000|2022-03-09 16:27:10|13728.82|13728.82|13730.39|13730.39|13730.85|13730.85|13727.48|13727.48|0
1646843240000|2022-03-09 16:27:20|13731.21|13731.21|13731.04|13731.04|13733.29|13733.29|13731.04|13731.04|0
1646843250000|2022-03-09 16:27:30|13731.5|13731.5|13735.66|13735.66|13736.77|13736.77|13731.04|13731.04|0
1646843260000|2022-03-09 16:27:40|13738.11|13738.11|13739.02|13739.02|13739.02|13739.02|13738.11|13738.11|0
1646843270000|2022-03-09 16:27:50|13740.91|13740.91|13743.79|13743.79|13743.79|13743.79|13740.91|13740.91|0
1646843280000|2022-03-09 16:28:00|13741.96|13741.96|13738.12|13738.12|13741.96|13741.96|13738.12|13738.12|0
1646843290000|2022-03-09 16:28:10|13738.94|13738.94|13738.12|13738.12|13739.75|13739.75|13738.12|13738.12|0
1646843300000|2022-03-09 16:28:20|13737.56|13737.56|13740.43|13740.43|13740.43|13740.43|13736.13|13736.13|0
1646843310000|2022-03-09 16:28:30|13739.61|13739.61|13733.89|13733.89|13739.61|13739.61|13733.89|13733.89|0
1646843320000|2022-03-09 16:28:40|13733.08|13733.08|13733.08|13733.08|13733.08|13733.08|13733.08|13733.08|0
1646843330000|2022-03-09 16:28:50|13732.28|13732.28|13732.73|13732.73|13733.37|13733.37|13731.74|13731.74|0
1646843340000|2022-03-09 16:29:00|13733.29|13733.29|13740.99|13740.99|13740.99|13740.99|13733.29|13733.29|0
1646843350000|2022-03-09 16:29:10|13741.9|13741.9|13743.54|13743.54|13743.54|13743.54|13741.9|13741.9|0
1646843360000|2022-03-09 16:29:20|13742.72|13742.72|13746.26|13746.26|13748.28|13748.28|13741.33|13741.33|0
1646843370000|2022-03-09 16:29:30|13746.71|13746.71|13742.53|13742.53|13746.71|13746.71|13740.48|13740.48|0
1646843380000|2022-03-09 16:29:40|13741.42|13741.42|13735.68|13735.68|13741.42|13741.42|13734.81|13734.81|0
1646843390000|2022-03-09 16:29:50|13734.86|13734.86|13727.65|13727.65|13734.86|13734.86|13727.65|13727.65|0
1646900100000|2022-03-10 08:15:00|13761.61|13761.61|13745.18|13745.18|13761.61|13761.61|13743.94|13743.94|0
1646900110000|2022-03-10 08:15:10|13747.92|13747.92|13757.81|13757.81|13757.81|13757.81|13747.92|13747.92|0
1646900120000|2022-03-10 08:15:20|13756.4|13756.4|13767.49|13767.49|13767.49|13767.49|13756.4|13756.4|0
1646900130000|2022-03-10 08:15:30|13763.83|13763.83|13762.2|13762.2|13763.83|13763.83|13760.56|13760.56|0
1646900140000|2022-03-10 08:15:40|13765.21|13765.21|13774.57|13774.57|13774.57|13774.57|13765.21|13765.21|0
1646900160000|2022-03-10 08:16:00|13775.38|13775.38|13784.63|13784.63|13785.15|13785.15|13773.75|13773.75|0
1646900170000|2022-03-10 08:16:10|13787.09|13787.09|13783.89|13783.89|13787.09|13787.09|13783.42|13783.42|0
1646900180000|2022-03-10 08:16:20|13787.55|13787.55|13793.98|13793.98|13796.43|13796.43|13787.55|13787.55|0
1646900190000|2022-03-10 08:16:30|13795.61|13795.61|13794.89|13794.89|13795.61|13795.61|13793.98|13793.98|0
1646900200000|2022-03-10 08:16:40|13794.08|13794.08|13790.41|13790.41|13794.08|13794.08|13790.41|13790.41|0
1646900210000|2022-03-10 08:16:50|13788.62|13788.62|13772.16|13772.16|13788.62|13788.62|13772.16|13772.16|0
1646900220000|2022-03-10 08:17:00|13773.6|13773.6|13761.13|13761.13|13773.6|13773.6|13760.05|13760.05|0
1646900230000|2022-03-10 08:17:10|13764.79|13764.79|13763.37|13763.37|13767.66|13767.66|13763.37|13763.37|0
1646900250000|2022-03-10 08:17:30|13765.83|13765.83|13763.16|13763.16|13765.83|13765.83|13761.52|13761.52|0
1646900260000|2022-03-10 08:17:40|13761.72|13761.72|13750.74|13750.74|13761.72|13761.72|13748.28|13748.28|0
1646900270000|2022-03-10 08:17:50|13745|13745|13740.58|13740.58|13745|13745|13740.58|13740.58|0
1646900280000|2022-03-10 08:18:00|13736.5|13736.5|13728.35|13728.35|13736.5|13736.5|13728.35|13728.35|0
1646900290000|2022-03-10 08:18:10|13726.71|13726.71|13726.13|13726.13|13726.95|13726.95|13725.82|13725.82|0
1646900300000|2022-03-10 08:18:20|13721.11|13721.11|13704.2|13704.2|13721.11|13721.11|13702.22|13702.22|0
1646900310000|2022-03-10 08:18:30|13705.02|13705.02|13710.44|13710.44|13710.44|13710.44|13705.02|13705.02|0
1646900320000|2022-03-10 08:18:40|13712.89|13712.89|13715.35|13715.35|13715.35|13715.35|13711.98|13711.98|0
1646900330000|2022-03-10 08:18:50|13715.8|13715.8|13714.27|13714.27|13716.62|13716.62|13714.27|13714.27|0
1646900340000|2022-03-10 08:19:00|13714.72|13714.72|13724.47|13724.47|13725.59|13725.59|13714.27|13714.27|0
1646900350000|2022-03-10 08:19:10|13723.8|13723.8|13733.08|13733.08|13733.08|13733.08|13723.8|13723.8|0
1646900360000|2022-03-10 08:19:20|13734.49|13734.49|13736.94|13736.94|13736.94|13736.94|13734.49|13734.49|0
1646900370000|2022-03-10 08:19:30|13735.31|13735.31|13737.66|13737.66|13737.66|13737.66|13732.86|13732.86|0
1646900380000|2022-03-10 08:19:40|13739.08|13739.08|13739.49|13739.49|13744.17|13744.17|13736.63|13736.63|0
1646900390000|2022-03-10 08:19:50|13738.57|13738.57|13736.15|13736.15|13738.57|13738.57|13736.15|13736.15|0
1646900400000|2022-03-10 08:20:00|13735.74|13735.74|13724.2|13724.2|13735.74|13735.74|13724.2|13724.2|0
1646900410000|2022-03-10 08:20:10|13727.47|13727.47|13726.8|13726.8|13729.55|13729.55|13726.8|13726.8|0
1646900420000|2022-03-10 08:20:20|13725.99|13725.99|13725.99|13725.99|13725.99|13725.99|13725.99|13725.99|0
1646900430000|2022-03-10 08:20:30|13724.99|13724.99|13725.81|13725.81|13725.81|13725.81|13724.99|13724.99|0
1646900440000|2022-03-10 08:20:40|13722.8|13722.8|13719.14|13719.14|13722.8|13722.8|13719.14|13719.14|0
1646900450000|2022-03-10 08:20:50|13709.1|13709.1|13710.93|13710.93|13712.37|13712.37|13709.1|13709.1|0
1646900460000|2022-03-10 08:21:00|13713.8|13713.8|13712.58|13712.58|13713.8|13713.8|13710.33|13710.33|0
1646900470000|2022-03-10 08:21:10|13712.98|13712.98|13706.42|13706.42|13712.98|13712.98|13703.87|13703.87|0
1646900480000|2022-03-10 08:21:20|13708.25|13708.25|13709.88|13709.88|13709.88|13709.88|13708.25|13708.25|0
1646900490000|2022-03-10 08:21:30|13706.61|13706.61|13706.61|13706.61|13706.61|13706.61|13706.61|13706.61|0
1646900500000|2022-03-10 08:21:40|13708.25|13708.25|13708.25|13708.25|13708.25|13708.25|13708.25|13708.25|0
1646900510000|2022-03-10 08:21:50|13706.61|13706.61|13705.8|13705.8|13706.61|13706.61|13705.8|13705.8|0
1646900520000|2022-03-10 08:22:00|13703.97|13703.97|13703.97|13703.97|13703.97|13703.97|13703.97|13703.97|0
1646900530000|2022-03-10 08:22:10|13702.59|13702.59|13694.66|13694.66|13702.59|13702.59|13693.03|13693.03|0
1646900540000|2022-03-10 08:22:20|13694.2|13694.2|13690.73|13690.73|13694.2|13694.2|13685.21|13685.21|0
1646900560000|2022-03-10 08:22:40|13691.54|13691.54|13689.65|13689.65|13691.54|13691.54|13689.65|13689.65|0
1646900570000|2022-03-10 08:22:50|13687.2|13687.2|13692.89|13692.89|13692.89|13692.89|13685.63|13685.63|0
1646900580000|2022-03-10 08:23:00|13693.71|13693.71|13692.2|13692.2|13693.71|13693.71|13691.08|13691.08|0
1646900590000|2022-03-10 08:23:10|13691.72|13691.72|13707.27|13707.27|13707.73|13707.73|13691.72|13691.72|0
1646900600000|2022-03-10 08:23:20|13705.83|13705.83|13705.83|13705.83|13705.83|13705.83|13705.83|13705.83|0
1646900610000|2022-03-10 08:23:30|13710.14|13710.14|13710.96|13710.96|13710.96|13710.96|13710.14|13710.14|0
1646900620000|2022-03-10 08:23:40|13712.02|13712.02|13710.03|13710.03|13712.84|13712.84|13710.03|13710.03|0
1646900630000|2022-03-10 08:23:50|13709.21|13709.21|13701.98|13701.98|13712.48|13712.48|13701.98|13701.98|0
1646900640000|2022-03-10 08:24:00|13698.71|13698.71|13700.15|13700.15|13700.15|13700.15|13698.71|13698.71|0
1646900650000|2022-03-10 08:24:10|13697.69|13697.69|13691.38|13691.38|13697.69|13697.69|13686.68|13686.68|0
1646900660000|2022-03-10 08:24:20|13690.26|13690.26|13690.26|13690.26|13690.26|13690.26|13690.26|13690.26|0
1646900670000|2022-03-10 08:24:30|13685.96|13685.96|13680.86|13680.86|13685.96|13685.96|13675.15|13675.15|0
1646900680000|2022-03-10 08:24:40|13675.21|13675.21|13675.21|13675.21|13675.21|13675.21|13675.21|13675.21|0
1646900700000|2022-03-10 08:25:00|13671.04|13671.04|13664.84|13664.84|13671.25|13671.25|13664.84|13664.84|0
1646900710000|2022-03-10 08:25:10|13664.63|13664.63|13660.31|13660.31|13664.63|13664.63|13656.64|13656.64|0
1646900720000|2022-03-10 08:25:20|13655.73|13655.73|13647.63|13647.63|13655.73|13655.73|13647.63|13647.63|0
1646900730000|2022-03-10 08:25:30|13648.45|13648.45|13646.4|13646.4|13649.26|13649.26|13646.4|13646.4|0
1646900740000|2022-03-10 08:25:40|13645.57|13645.57|13636.74|13636.74|13645.57|13645.57|13635.82|13635.82|0
1646900750000|2022-03-10 08:25:50|13626.7|13626.7|13626.5|13626.5|13626.7|13626.7|13624.87|13624.87|0
1646900760000|2022-03-10 08:26:00|13627.5|13627.5|13632.81|13632.81|13632.81|13632.81|13624.41|13624.41|0
1646900770000|2022-03-10 08:26:10|13629.15|13629.15|13645.17|13645.17|13648.85|13648.85|13629.15|13629.15|0
1646900780000|2022-03-10 08:26:20|13644.71|13644.71|13642|13642|13645.27|13645.27|13642|13642|0
1646900790000|2022-03-10 08:26:30|13642.82|13642.82|13639.64|13639.64|13644.23|13644.23|13639.64|13639.64|0
1646900800000|2022-03-10 08:26:40|13638.73|13638.73|13635.04|13635.04|13638.73|13638.73|13635.04|13635.04|0
1646900810000|2022-03-10 08:26:50|13636.68|13636.68|13629.92|13629.92|13636.68|13636.68|13629.92|13629.92|0
1646900820000|2022-03-10 08:27:00|13628.74|13628.74|13647.5|13647.5|13647.5|13647.5|13628.74|13628.74|0
1646900830000|2022-03-10 08:27:10|13654.82|13654.82|13660.43|13660.43|13661.34|13661.34|13650.51|13650.51|0
1646900840000|2022-03-10 08:27:20|13660.98|13660.98|13651.42|13651.42|13660.98|13660.98|13651.42|13651.42|0
1646900860000|2022-03-10 08:27:40|13654.69|13654.69|13644.63|13644.63|13654.69|13654.69|13644.63|13644.63|0
1646900870000|2022-03-10 08:27:50|13643.81|13643.81|13642.99|13642.99|13643.81|13643.81|13642.99|13642.99|0
1646900880000|2022-03-10 08:28:00|13644.02|13644.02|13642.08|13642.08|13644.02|13644.02|13642.08|13642.08|0
1646900890000|2022-03-10 08:28:10|13643.1|13643.1|13642.28|13642.28|13643.1|13643.1|13642.28|13642.28|0
1646900900000|2022-03-10 08:28:20|13643.91|13643.91|13643.1|13643.1|13644.73|13644.73|13643.1|13643.1|0
1646900910000|2022-03-10 08:28:30|13648.83|13648.83|13650.47|13650.47|13650.47|13650.47|13648.83|13648.83|0
1646900920000|2022-03-10 08:28:40|13645.9|13645.9|13651.03|13651.03|13651.03|13651.03|13645.9|13645.9|0
1646900930000|2022-03-10 08:28:50|13653.48|13653.48|13649.99|13649.99|13654.3|13654.3|13649.99|13649.99|0
1646900940000|2022-03-10 08:29:00|13648.36|13648.36|13648.36|13648.36|13648.36|13648.36|13648.36|13648.36|0
1646900950000|2022-03-10 08:29:10|13650.81|13650.81|13652.57|13652.57|13654.71|13654.71|13650.81|13650.81|0
1646900960000|2022-03-10 08:29:20|13654.21|13654.21|13651.76|13651.76|13654.21|13654.21|13651.76|13651.76|0
1646900970000|2022-03-10 08:29:30|13652.67|13652.67|13668.03|13668.03|13668.03|13668.03|13652.67|13652.67|0
1646900980000|2022-03-10 08:29:40|13669.86|13669.86|13671.24|13671.24|13672.67|13672.67|13669.86|13669.86|0
1646900990000|2022-03-10 08:29:50|13672.8|13672.8|13662.69|13662.69|13672.8|13672.8|13662.69|13662.69|0
1646901000000|2022-03-10 08:30:00|13661.1|13661.1|13649.8|13649.8|13661.1|13661.1|13649.8|13649.8|0
1646901010000|2022-03-10 08:30:10|13645.72|13645.72|13637.4|13637.4|13645.72|13645.72|13630.45|13630.45|0
1646901020000|2022-03-10 08:30:20|13641.71|13641.71|13632.86|13632.86|13641.71|13641.71|13632.86|13632.86|0
1646901030000|2022-03-10 08:30:30|13633.68|13633.68|13640.42|13640.42|13640.42|13640.42|13633.68|13633.68|0
1646901040000|2022-03-10 08:30:40|13637.15|13637.15|13642.03|13642.03|13642.03|13642.03|13637.15|13637.15|0
1646901050000|2022-03-10 08:30:50|13639.16|13639.16|13635.37|13635.37|13639.16|13639.16|13635.37|13635.37|0
1646901060000|2022-03-10 08:31:00|13631.29|13631.29|13630.46|13630.46|13631.29|13631.29|13630.46|13630.46|0
1646901070000|2022-03-10 08:31:10|13632.1|13632.1|13624.88|13624.88|13632.1|13632.1|13624.88|13624.88|0
1646901080000|2022-03-10 08:31:20|13623.85|13623.85|13612.23|13612.23|13623.85|13623.85|13612.23|13612.23|0
1646901090000|2022-03-10 08:31:30|13614.69|13614.69|13611.29|13611.29|13615.37|13615.37|13611.29|13611.29|0
1646901100000|2022-03-10 08:31:40|13612.1|13612.1|13612.1|13612.1|13612.1|13612.1|13612.1|13612.1|0
1646901110000|2022-03-10 08:31:50|13614.56|13614.56|13616.28|13616.28|13616.28|13616.28|13614.56|13614.56|0
1646901120000|2022-03-10 08:32:00|13610.56|13610.56|13585.95|13585.95|13610.56|13610.56|13584.31|13584.31|0
1646901130000|2022-03-10 08:32:10|13586.4|13586.4|13585.49|13585.49|13586.4|13586.4|13585.49|13585.49|0
1646901140000|2022-03-10 08:32:20|13585.94|13585.94|13587.57|13587.57|13587.57|13587.57|13585.94|13585.94|0
1646901150000|2022-03-10 08:32:30|13583.91|13583.91|13583|13583|13583.91|13583.91|13583|13583|0
1646901160000|2022-03-10 08:32:40|13582.44|13582.44|13580.81|13580.81|13583.26|13583.26|13580.81|13580.81|0
1646901170000|2022-03-10 08:32:50|13584.08|13584.08|13586.67|13586.67|13586.67|13586.67|13584.08|13584.08|0
1646901190000|2022-03-10 08:33:10|13585.85|13585.85|13584.31|13584.31|13586.35|13586.35|13583.72|13583.72|0
1646901200000|2022-03-10 08:33:20|13584.51|13584.51|13583.7|13583.7|13592.48|13592.48|13583.7|13583.7|0
1646901210000|2022-03-10 08:33:30|13580.96|13580.96|13578.46|13578.46|13580.96|13580.96|13578.46|13578.46|0
1646901220000|2022-03-10 08:33:40|13577.09|13577.09|13585.52|13585.52|13585.52|13585.52|13577.09|13577.09|0
1646901230000|2022-03-10 08:33:50|13586.19|13586.19|13583.44|13583.44|13586.19|13586.19|13583.44|13583.44|0
1646901240000|2022-03-10 08:34:00|13581.81|13581.81|13598.54|13598.54|13598.54|13598.54|13581.81|13581.81|0
1646901250000|2022-03-10 08:34:10|13602.44|13602.44|13613.63|13613.63|13613.63|13613.63|13602.44|13602.44|0
1646901260000|2022-03-10 08:34:20|13610.89|13610.89|13596.08|13596.08|13610.89|13610.89|13594.25|13594.25|0
1646901280000|2022-03-10 08:34:40|13596.3|13596.3|13596.3|13596.3|13596.3|13596.3|13596.3|13596.3|0
1646901300000|2022-03-10 08:35:00|13596.86|13596.86|13597.42|13597.42|13597.42|13597.42|13596.86|13596.86|0
1646901310000|2022-03-10 08:35:10|13597.98|13597.98|13604.61|13604.61|13604.61|13604.61|13597.98|13597.98|0
1646901320000|2022-03-10 08:35:20|13612.71|13612.71|13614.69|13614.69|13614.69|13614.69|13612.24|13612.24|0
1646901330000|2022-03-10 08:35:30|13616.33|13616.33|13617.15|13617.15|13617.15|13617.15|13613.88|13613.88|0
1646901340000|2022-03-10 08:35:40|13613.88|13613.88|13613.84|13613.84|13613.88|13613.88|13612.65|13612.65|0
1646901350000|2022-03-10 08:35:50|13614.66|13614.66|13615.48|13615.48|13615.48|13615.48|13614.66|13614.66|0
1646901360000|2022-03-10 08:36:00|13615.07|13615.07|13613.18|13613.18|13615.07|13615.07|13613.18|13613.18|0
1646901370000|2022-03-10 08:36:10|13607.45|13607.45|13605.31|13605.31|13607.74|13607.74|13603.48|13603.48|0
1646901380000|2022-03-10 08:36:20|13605.91|13605.91|13603.12|13603.12|13605.91|13605.91|13603.12|13603.12|0
1646901390000|2022-03-10 08:36:30|13600.25|13600.25|13600.71|13600.71|13600.71|13600.71|13600.25|13600.25|0
1646901400000|2022-03-10 08:36:40|13601.52|13601.52|13614.08|13614.08|13614.08|13614.08|13601.52|13601.52|0
1646901410000|2022-03-10 08:36:50|13613.61|13613.61|13613.61|13613.61|13613.61|13613.61|13613.61|13613.61|0
1646901420000|2022-03-10 08:37:00|13616.06|13616.06|13620.34|13620.34|13620.34|13620.34|13616.06|13616.06|0
1646901430000|2022-03-10 08:37:10|13627.52|13627.52|13635.04|13635.04|13635.04|13635.04|13627.52|13627.52|0
1646901440000|2022-03-10 08:37:20|13635.48|13635.48|13635.48|13635.48|13635.48|13635.48|13635.48|13635.48|0
1646901450000|2022-03-10 08:37:30|13637.12|13637.12|13637.12|13637.12|13637.12|13637.12|13637.12|13637.12|0
1646901460000|2022-03-10 08:37:40|13641.82|13641.82|13643.59|13643.59|13654.85|13654.85|13641.82|13641.82|0
1646901470000|2022-03-10 08:37:50|13642.36|13642.36|13642.36|13642.36|13642.36|13642.36|13642.36|13642.36|0
1646901480000|2022-03-10 08:38:00|13643.27|13643.27|13646.01|13646.01|13646.01|13646.01|13643.27|13643.27|0
1646901490000|2022-03-10 08:38:10|13648.47|13648.47|13647.65|13647.65|13648.47|13648.47|13647.65|13647.65|0
1646901500000|2022-03-10 08:38:20|13648.72|13648.72|13633.62|13633.62|13648.72|13648.72|13633.15|13633.15|0
1646901510000|2022-03-10 08:38:30|13634.1|13634.1|13635.42|13635.42|13635.42|13635.42|13634.1|13634.1|0
1646901520000|2022-03-10 08:38:40|13637.87|13637.87|13637.87|13637.87|13637.87|13637.87|13637.87|13637.87|0
1646901530000|2022-03-10 08:38:50|13638.7|13638.7|13638.7|13638.7|13638.7|13638.7|13638.7|13638.7|0
1646901540000|2022-03-10 08:39:00|13639.04|13639.04|13651.92|13651.92|13651.92|13651.92|13639.04|13639.04|0
1646901550000|2022-03-10 08:39:10|13657.46|13657.46|13659.25|13659.25|13659.25|13659.25|13657.46|13657.46|0
1646901560000|2022-03-10 08:39:20|13657.81|13657.81|13662.02|13662.02|13662.02|13662.02|13657.81|13657.81|0
1646901570000|2022-03-10 08:39:30|13662.84|13662.84|13660.39|13660.39|13662.84|13662.84|13660.39|13660.39|0
1646901580000|2022-03-10 08:39:40|13661.21|13661.21|13670.94|13670.94|13670.94|13670.94|13660.39|13660.39|0
1646901590000|2022-03-10 08:39:50|13672.58|13672.58|13672.38|13672.38|13673.49|13673.49|13671.26|13671.26|0
1646901600000|2022-03-10 08:40:00|13671.44|13671.44|13670.72|13670.72|13672.55|13672.55|13670.72|13670.72|0
1646901610000|2022-03-10 08:40:10|13671.63|13671.63|13678.52|13678.52|13678.52|13678.52|13671.63|13671.63|0
1646901620000|2022-03-10 08:40:20|13676.88|13676.88|13661.38|13661.38|13676.88|13676.88|13661.38|13661.38|0
1646901630000|2022-03-10 08:40:30|13657.72|13657.72|13657.21|13657.21|13658.64|13658.64|13656.81|13656.81|0
1646901640000|2022-03-10 08:40:40|13656.21|13656.21|13657.03|13657.03|13657.03|13657.03|13656.21|13656.21|0
1646901650000|2022-03-10 08:40:50|13658.66|13658.66|13658.05|13658.05|13658.66|13658.66|13657.23|13657.23|0
1646901660000|2022-03-10 08:41:00|13659.88|13659.88|13659.53|13659.53|13659.88|13659.88|13658.93|13658.93|0
1646901670000|2022-03-10 08:41:10|13656.66|13656.66|13654.46|13654.46|13658.1|13658.1|13653.79|13653.79|0
1646901690000|2022-03-10 08:41:30|13652.58|13652.58|13659.9|13659.9|13659.9|13659.9|13652.58|13652.58|0
1646901700000|2022-03-10 08:41:40|13659.09|13659.09|13652.14|13652.14|13659.88|13659.88|13652.14|13652.14|0
1646901710000|2022-03-10 08:41:50|13645.6|13645.6|13645.6|13645.6|13645.6|13645.6|13645.6|13645.6|0
1646901720000|2022-03-10 08:42:00|13641.03|13641.03|13630.06|13630.06|13641.03|13641.03|13630.06|13630.06|0
1646901730000|2022-03-10 08:42:10|13631.5|13631.5|13633.69|13633.69|13634.37|13634.37|13631.5|13631.5|0
1646901740000|2022-03-10 08:42:20|13636.44|13636.44|13638.07|13638.07|13638.07|13638.07|13636.44|13636.44|0
1646901750000|2022-03-10 08:42:30|13639.71|13639.71|13635.82|13635.82|13639.71|13639.71|13635.82|13635.82|0
1646901760000|2022-03-10 08:42:40|13634.19|13634.19|13624.76|13624.76|13634.19|13634.19|13624.76|13624.76|0
1646901770000|2022-03-10 08:42:50|13623.94|13623.94|13617.11|13617.11|13623.94|13623.94|13617.11|13617.11|0
1646901780000|2022-03-10 08:43:00|13616.29|13616.29|13613.83|13613.83|13617.41|13617.41|13613.83|13613.83|0
1646901790000|2022-03-10 08:43:10|13607.18|13607.18|13606.97|13606.97|13607.18|13607.18|13606.97|13606.97|0
1646901800000|2022-03-10 08:43:20|13609.83|13609.83|13612.19|13612.19|13612.29|13612.29|13608.92|13608.92|0
1646901810000|2022-03-10 08:43:30|13613.01|13613.01|13615.58|13615.58|13615.58|13615.58|13612.19|13612.19|0
1646901820000|2022-03-10 08:43:40|13617.84|13617.84|13618.84|13618.84|13620.47|13620.47|13617.52|13617.52|0
1646901840000|2022-03-10 08:44:00|13622.11|13622.11|13623.32|13623.32|13623.32|13623.32|13620.45|13620.45|0
1646901850000|2022-03-10 08:44:10|13624.14|13624.14|13626.59|13626.59|13626.59|13626.59|13624.14|13624.14|0
1646901860000|2022-03-10 08:44:20|13629.46|13629.46|13644.58|13644.58|13644.58|13644.58|13629.46|13629.46|0
1646901870000|2022-03-10 08:44:30|13640.49|13640.49|13639.67|13639.67|13640.49|13640.49|13639.67|13639.67|0
1646901880000|2022-03-10 08:44:40|13642.94|13642.94|13644.58|13644.58|13644.58|13644.58|13642.94|13642.94|0
1646901890000|2022-03-10 08:44:50|13638.86|13638.86|13654.56|13654.56|13654.56|13654.56|13638.86|13638.86|0
1646901900000|2022-03-10 08:45:00|13654.75|13654.75|13653.94|13653.94|13654.75|13654.75|13653.94|13653.94|0
1646901910000|2022-03-10 08:45:10|13654.75|13654.75|13654.75|13654.75|13654.75|13654.75|13654.75|13654.75|0
1646901920000|2022-03-10 08:45:20|13656.39|13656.39|13656.39|13656.39|13656.39|13656.39|13656.39|13656.39|0
1646901930000|2022-03-10 08:45:30|13655.57|13655.57|13651.23|13651.23|13655.57|13655.57|13648.12|13648.12|0
1646901940000|2022-03-10 08:45:40|13649.79|13649.79|13651.26|13651.26|13652.24|13652.24|13649.79|13649.79|0
1646901950000|2022-03-10 08:45:50|13650.7|13650.7|13647.21|13647.21|13650.7|13650.7|13647.21|13647.21|0
1646901960000|2022-03-10 08:46:00|13643.35|13643.35|13625.22|13625.22|13643.35|13643.35|13617.68|13617.68|0
1646901970000|2022-03-10 08:46:10|13623.39|13623.39|13630.48|13630.48|13630.48|13630.48|13623.39|13623.39|0
1646901990000|2022-03-10 08:46:30|13633.23|13633.23|13644.25|13644.25|13644.25|13644.25|13633.23|13633.23|0
1646902000000|2022-03-10 08:46:40|13645.48|13645.48|13649.46|13649.46|13649.46|13649.46|13645.48|13645.48|0
1646902010000|2022-03-10 08:46:50|13643.7|13643.7|13640.86|13640.86|13643.7|13643.7|13639.4|13639.4|0
1646902020000|2022-03-10 08:47:00|13635.38|13635.38|13630.88|13630.88|13635.38|13635.38|13630.88|13630.88|0
1646902030000|2022-03-10 08:47:10|13631.29|13631.29|13631.29|13631.29|13631.29|13631.29|13631.29|13631.29|0
1646902040000|2022-03-10 08:47:20|13631.7|13631.7|13630.33|13630.33|13631.7|13631.7|13630.33|13630.33|0
1646902050000|2022-03-10 08:47:30|13629.09|13629.09|13625.43|13625.43|13629.09|13629.09|13625.43|13625.43|0
1646902060000|2022-03-10 08:47:40|13626.25|13626.25|13626.25|13626.25|13626.25|13626.25|13626.25|13626.25|0
1646902070000|2022-03-10 08:47:50|13623.38|13623.38|13625.21|13625.21|13625.21|13625.21|13623.38|13623.38|0
1646902080000|2022-03-10 08:48:00|13631.32|13631.32|13634.4|13634.4|13634.4|13634.4|13631.32|13631.32|0
1646902090000|2022-03-10 08:48:10|13631.94|13631.94|13641.31|13641.31|13641.31|13641.31|13631.94|13631.94|0
1646902100000|2022-03-10 08:48:20|13642.42|13642.42|13642.63|13642.63|13644.06|13644.06|13642.42|13642.42|0
1646902110000|2022-03-10 08:48:30|13644.26|13644.26|13645.67|13645.67|13645.67|13645.67|13644.26|13644.26|0
1646902120000|2022-03-10 08:48:40|13646.49|13646.49|13649.23|13649.23|13649.23|13649.23|13646.49|13646.49|0
1646902130000|2022-03-10 08:48:50|13654.97|13654.97|13666.75|13666.75|13666.75|13666.75|13654.97|13654.97|0
1646902140000|2022-03-10 08:49:00|13664.4|13664.4|13654.25|13654.25|13664.4|13664.4|13654.25|13654.25|0
1646902150000|2022-03-10 08:49:10|13652.61|13652.61|13652.55|13652.55|13653.43|13653.43|13652.55|13652.55|0
1646902160000|2022-03-10 08:49:20|13654.19|13654.19|13654.19|13654.19|13654.19|13654.19|13654.19|13654.19|0
1646902170000|2022-03-10 08:49:30|13651.73|13651.73|13648.07|13648.07|13651.73|13651.73|13648.07|13648.07|0
1646902180000|2022-03-10 08:49:40|13646.24|13646.24|13644.95|13644.95|13646.24|13646.24|13644.39|13644.39|0
1646902190000|2022-03-10 08:49:50|13638.9|13638.9|13637.07|13637.07|13638.9|13638.9|13637.07|13637.07|0
1646902200000|2022-03-10 08:50:00|13635.96|13635.96|13639.3|13639.3|13640.73|13640.73|13635.96|13635.96|0
1646902210000|2022-03-10 08:50:10|13636.43|13636.43|13628.1|13628.1|13640.63|13640.63|13628.1|13628.1|0
1646902220000|2022-03-10 08:50:20|13627.64|13627.64|13631.47|13631.47|13631.47|13631.47|13627.64|13627.64|0
1646902230000|2022-03-10 08:50:30|13632.28|13632.28|13631.73|13631.73|13632.28|13632.28|13631.73|13631.73|0
1646902240000|2022-03-10 08:50:40|13631.25|13631.25|13637.87|13637.87|13637.87|13637.87|13627.89|13627.89|0
1646902250000|2022-03-10 08:50:50|13631.81|13631.81|13621.98|13621.98|13631.81|13631.81|13621.98|13621.98|0
1646902260000|2022-03-10 08:51:00|13619.53|13619.53|13619.53|13619.53|13619.53|13619.53|13619.53|13619.53|0
1646902270000|2022-03-10 08:51:10|13620.09|13620.09|13622.54|13622.54|13622.54|13622.54|13620.09|13620.09|0
1646902280000|2022-03-10 08:51:20|13620.09|13620.09|13621.52|13621.52|13621.52|13621.52|13620.09|13620.09|0
1646902290000|2022-03-10 08:51:30|13620.7|13620.7|13617.84|13617.84|13620.7|13620.7|13617.84|13617.84|0
1646902310000|2022-03-10 08:51:50|13620.7|13620.7|13620.7|13620.7|13620.7|13620.7|13620.7|13620.7|0
1646902320000|2022-03-10 08:52:00|13616.13|13616.13|13616.13|13616.13|13616.13|13616.13|13616.13|13616.13|0
1646902330000|2022-03-10 08:52:10|13617.16|13617.16|13621.84|13621.84|13621.84|13621.84|13617.16|13617.16|0
1646902350000|2022-03-10 08:52:30|13620.93|13620.93|13617.07|13617.07|13622.36|13622.36|13617.07|13617.07|0
1646902360000|2022-03-10 08:52:40|13616.25|13616.25|13604.19|13604.19|13616.25|13616.25|13600.23|13600.23|0
1646902370000|2022-03-10 08:52:50|13605|13605|13597.95|13597.95|13605|13605|13597.95|13597.95|0
1646902380000|2022-03-10 08:53:00|13595.21|13595.21|13595.21|13595.21|13595.21|13595.21|13595.21|13595.21|0
1646902390000|2022-03-10 08:53:10|13596.02|13596.02|13595.83|13595.83|13596.02|13596.02|13595.83|13595.83|0
1646902400000|2022-03-10 08:53:20|13594.91|13594.91|13576.24|13576.24|13594.91|13594.91|13576.24|13576.24|0
1646902410000|2022-03-10 08:53:30|13575.01|13575.01|13577.46|13577.46|13577.46|13577.46|13575.01|13575.01|0
1646902420000|2022-03-10 08:53:40|13572.75|13572.75|13575.94|13575.94|13576.16|13576.16|13571.86|13571.86|0
1646902430000|2022-03-10 08:53:50|13574.3|13574.3|13571.4|13571.4|13574.3|13574.3|13569.77|13569.77|0
1646902440000|2022-03-10 08:54:00|13569.77|13569.77|13573.53|13573.53|13574.46|13574.46|13569.77|13569.77|0
1646902450000|2022-03-10 08:54:10|13572.59|13572.59|13570.1|13570.1|13572.59|13572.59|13569.38|13569.38|0
1646902470000|2022-03-10 08:54:30|13568.46|13568.46|13567.02|13567.02|13568.46|13568.46|13567.02|13567.02|0
1646902480000|2022-03-10 08:54:40|13568.66|13568.66|13569.47|13569.47|13569.47|13569.47|13568.66|13568.66|0
1646902490000|2022-03-10 08:54:50|13569.92|13569.92|13571.56|13571.56|13571.56|13571.56|13569.92|13569.92|0
1646902500000|2022-03-10 08:55:00|13571.76|13571.76|13583.29|13583.29|13583.29|13583.29|13571.76|13571.76|0
1646902510000|2022-03-10 08:55:10|13584.1|13584.1|13579.28|13579.28|13584.1|13584.1|13579.28|13579.28|0
1646902520000|2022-03-10 08:55:20|13580.09|13580.09|13580.09|13580.09|13580.09|13580.09|13580.09|13580.09|0
1646902530000|2022-03-10 08:55:30|13578.46|13578.46|13576.23|13576.23|13578.46|13578.46|13573.36|13573.36|0
1646902540000|2022-03-10 08:55:40|13577.66|13577.66|13580.11|13580.11|13580.11|13580.11|13577.66|13577.66|0
1646902550000|2022-03-10 08:55:50|13578.68|13578.68|13578.68|13578.68|13578.68|13578.68|13577.86|13577.86|0
1646902570000|2022-03-10 08:56:10|13580.32|13580.32|13580.32|13580.32|13580.32|13580.32|13580.32|13580.32|0
1646902580000|2022-03-10 08:56:20|13579.4|13579.4|13589.52|13589.52|13589.52|13589.52|13579.4|13579.4|0
1646902590000|2022-03-10 08:56:30|13591.16|13591.16|13610.1|13610.1|13610.1|13610.1|13591.16|13591.16|0
1646902600000|2022-03-10 08:56:40|13611.53|13611.53|13611.53|13611.53|13611.53|13611.53|13611.53|13611.53|0
1646902610000|2022-03-10 08:56:50|13613.76|13613.76|13616.23|13616.23|13618.68|13618.68|13613.76|13613.76|0
1646902620000|2022-03-10 08:57:00|13614.8|13614.8|13614.8|13614.8|13614.8|13614.8|13614.8|13614.8|0
1646902630000|2022-03-10 08:57:10|13615.74|13615.74|13617.37|13617.37|13617.37|13617.37|13615.74|13615.74|0
1646902640000|2022-03-10 08:57:20|13618.19|13618.19|13620.02|13620.02|13620.02|13620.02|13618.19|13618.19|0
1646902650000|2022-03-10 08:57:30|13625|13625|13642.98|13642.98|13642.98|13642.98|13625|13625|0
1646902660000|2022-03-10 08:57:40|13638.41|13638.41|13638.41|13638.41|13638.41|13638.41|13638.41|13638.41|0
1646902670000|2022-03-10 08:57:50|13638.97|13638.97|13638.97|13638.97|13638.97|13638.97|13638.97|13638.97|0
1646902700000|2022-03-10 08:58:20|13640.4|13640.4|13642.85|13642.85|13642.85|13642.85|13640.4|13640.4|0
1646902710000|2022-03-10 08:58:30|13639.84|13639.84|13629.9|13629.9|13639.84|13639.84|13629.9|13629.9|0
1646902720000|2022-03-10 08:58:40|13631.34|13631.34|13631.34|13631.34|13631.34|13631.34|13631.34|13631.34|0
1646902730000|2022-03-10 08:58:50|13634.2|13634.2|13635.84|13635.84|13635.84|13635.84|13634.2|13634.2|0
1646902740000|2022-03-10 08:59:00|13631.54|13631.54|13631.54|13631.54|13631.54|13631.54|13631.54|13631.54|0
1646902750000|2022-03-10 08:59:10|13632.35|13632.35|13626.38|13626.38|13632.35|13632.35|13626.38|13626.38|0
1646902760000|2022-03-10 08:59:20|13623.51|13623.51|13619.85|13619.85|13623.51|13623.51|13619.85|13619.85|0
1646902770000|2022-03-10 08:59:30|13619.25|13619.25|13615.99|13615.99|13619.25|13619.25|13615.99|13615.99|0
1646902780000|2022-03-10 08:59:40|13615.57|13615.57|13615.16|13615.16|13615.57|13615.57|13615.16|13615.16|0
1646902790000|2022-03-10 08:59:50|13614.15|13614.15|13599.29|13599.29|13614.15|13614.15|13599.29|13599.29|0
1646902800000|2022-03-10 09:00:00|13599.85|13599.85|13631.32|13631.32|13631.32|13631.32|13596.98|13596.98|0
1646902810000|2022-03-10 09:00:10|13631.94|13631.94|13653.43|13653.43|13660.24|13660.24|13631.94|13631.94|0
1646902820000|2022-03-10 09:00:20|13652.61|13652.61|13667.66|13667.66|13667.66|13667.66|13651.79|13651.79|0
1646902830000|2022-03-10 09:00:30|13669.29|13669.29|13648.79|13648.79|13669.29|13669.29|13646.52|13646.52|0
1646902840000|2022-03-10 09:00:40|13647.87|13647.87|13632.35|13632.35|13647.87|13647.87|13632.35|13632.35|0
1646902850000|2022-03-10 09:00:50|13631.16|13631.16|13635.25|13635.25|13635.25|13635.25|13631.16|13631.16|0
1646902860000|2022-03-10 09:01:00|13638.07|13638.07|13645.87|13645.87|13647.7|13647.7|13638.07|13638.07|0
1646902870000|2022-03-10 09:01:10|13646.78|13646.78|13648.42|13648.42|13648.42|13648.42|13646.78|13646.78|0
1646902880000|2022-03-10 09:01:20|13649.23|13649.23|13656.38|13656.38|13656.38|13656.38|13649.23|13649.23|0
1646902900000|2022-03-10 09:01:40|13658.74|13658.74|13664.73|13664.73|13664.73|13664.73|13658.74|13658.74|0
1646902910000|2022-03-10 09:01:50|13666.96|13666.96|13660.91|13660.91|13671.87|13671.87|13660.91|13660.91|0
1646902920000|2022-03-10 09:02:00|13665.21|13665.21|13667.44|13667.44|13667.44|13667.44|13665.21|13665.21|0
1646902930000|2022-03-10 09:02:10|13670.18|13670.18|13673.87|13673.87|13673.87|13673.87|13670.18|13670.18|0
1646902940000|2022-03-10 09:02:20|13671|13671|13665.46|13665.46|13671|13671|13665.46|13665.46|0
1646902950000|2022-03-10 09:02:30|13664.9|13664.9|13665.15|13665.15|13666.79|13666.79|13664.9|13664.9|0
1646902960000|2022-03-10 09:02:40|13666.98|13666.98|13674.42|13674.42|13674.42|13674.42|13666.98|13666.98|0
1646902970000|2022-03-10 09:02:50|13676.06|13676.06|13678.24|13678.24|13678.24|13678.24|13676.06|13676.06|0
1646902980000|2022-03-10 09:03:00|13677.77|13677.77|13675.42|13675.42|13677.77|13677.77|13675.42|13675.42|0
1646903010000|2022-03-10 09:03:30|13674.47|13674.47|13666.34|13666.34|13674.47|13674.47|13666.34|13666.34|0
1646903020000|2022-03-10 09:03:40|13664.91|13664.91|13662.65|13662.65|13664.91|13664.91|13661.22|13661.22|0
1646903030000|2022-03-10 09:03:50|13668.79|13668.79|13670.54|13670.54|13670.54|13670.54|13666.96|13666.96|0
1646903040000|2022-03-10 09:04:00|13672.18|13672.18|13682.18|13682.18|13688.95|13688.95|13672.18|13672.18|0
1646903050000|2022-03-10 09:04:10|13684.41|13684.41|13684.41|13684.41|13684.41|13684.41|13684.41|13684.41|0
1646903080000|2022-03-10 09:04:40|13685.84|13685.84|13685.84|13685.84|13685.84|13685.84|13685.84|13685.84|0
1646903090000|2022-03-10 09:04:50|13685.02|13685.02|13685.62|13685.62|13685.62|13685.62|13685.02|13685.02|0
1646903100000|2022-03-10 09:05:00|13683.63|13683.63|13685.27|13685.27|13686.08|13686.08|13683.63|13683.63|0
1646903110000|2022-03-10 09:05:10|13682.4|13682.4|13677.98|13677.98|13682.4|13682.4|13677.98|13677.98|0
1646903130000|2022-03-10 09:05:30|13677.03|13677.03|13677.03|13677.03|13677.03|13677.03|13677.03|13677.03|0
1646903140000|2022-03-10 09:05:40|13674.29|13674.29|13675.93|13675.93|13675.93|13675.93|13674.29|13674.29|0
1646903150000|2022-03-10 09:05:50|13676.74|13676.74|13685.58|13685.58|13685.58|13685.58|13676.18|13676.18|0
1646903160000|2022-03-10 09:06:00|13687.21|13687.21|13685.76|13685.76|13687.21|13687.21|13683.52|13683.52|0
1646903170000|2022-03-10 09:06:10|13684.84|13684.84|13683.47|13683.47|13684.84|13684.84|13683.47|13683.47|0
1646903180000|2022-03-10 09:06:20|13685.3|13685.3|13687.64|13687.64|13687.64|13687.64|13685.3|13685.3|0
1646903190000|2022-03-10 09:06:30|13689.08|13689.08|13691.26|13691.26|13691.26|13691.26|13689.08|13689.08|0
1646903220000|2022-03-10 09:07:00|13690.79|13690.79|13689.91|13689.91|13690.79|13690.79|13689.35|13689.35|0
1646903230000|2022-03-10 09:07:10|13691.55|13691.55|13686.35|13686.35|13691.55|13691.55|13686.35|13686.35|0
1646903240000|2022-03-10 09:07:20|13685.44|13685.44|13685.44|13685.44|13685.44|13685.44|13685.44|13685.44|0
1646903250000|2022-03-10 09:07:30|13682.57|13682.57|13684.2|13684.2|13684.2|13684.2|13682.57|13682.57|0
1646903260000|2022-03-10 09:07:40|13685.02|13685.02|13685.02|13685.02|13685.02|13685.02|13685.02|13685.02|0
1646903270000|2022-03-10 09:07:50|13686.45|13686.45|13687.89|13687.89|13687.89|13687.89|13686.45|13686.45|0
1646903290000|2022-03-10 09:08:10|13687.33|13687.33|13684.41|13684.41|13687.33|13687.33|13684.41|13684.41|0
1646903300000|2022-03-10 09:08:20|13684.21|13684.21|13684.21|13684.21|13684.21|13684.21|13684.21|13684.21|0
1646903320000|2022-03-10 09:08:40|13685.65|13685.65|13684.61|13684.61|13685.85|13685.85|13684.21|13684.21|0
1646903330000|2022-03-10 09:08:50|13685.43|13685.43|13681.45|13681.45|13685.43|13685.43|13679.46|13679.46|0
1646903340000|2022-03-10 09:09:00|13679|13679|13673.92|13673.92|13679|13679|13673.92|13673.92|0
1646903350000|2022-03-10 09:09:10|13678.87|13678.87|13679.78|13679.78|13679.78|13679.78|13678.87|13678.87|0
1646903360000|2022-03-10 09:09:20|13680.25|13680.25|13680.46|13680.46|13680.46|13680.46|13680.25|13680.25|0
1646903370000|2022-03-10 09:09:30|13681.37|13681.37|13697.99|13697.99|13697.99|13697.99|13681.37|13681.37|0
1646903380000|2022-03-10 09:09:40|13696.35|13696.35|13697.47|13697.47|13697.47|13697.47|13696.35|13696.35|0
1646903390000|2022-03-10 09:09:50|13695.83|13695.83|13695.37|13695.37|13695.83|13695.83|13695.37|13695.37|0
1646903410000|2022-03-10 09:10:10|13697.01|13697.01|13697.01|13697.01|13697.01|13697.01|13697.01|13697.01|0
1646903430000|2022-03-10 09:10:30|13699.88|13699.88|13702.23|13702.23|13702.23|13702.23|13699.88|13699.88|0
1646903440000|2022-03-10 09:10:40|13704.68|13704.68|13706.52|13706.52|13706.52|13706.52|13702.23|13702.23|0
1646903450000|2022-03-10 09:10:50|13707.96|13707.96|13707.9|13707.9|13707.96|13707.96|13706.52|13706.52|0
1646903480000|2022-03-10 09:11:20|13709.53|13709.53|13708.71|13708.71|13709.53|13709.53|13708.71|13708.71|0
1646903490000|2022-03-10 09:11:30|13710.15|13710.15|13708.71|13708.71|13710.15|13710.15|13708.71|13708.71|0
1646903500000|2022-03-10 09:11:40|13710.62|13710.62|13707.96|13707.96|13713.69|13713.69|13707.96|13707.96|0
1646903510000|2022-03-10 09:11:50|13704.89|13704.89|13704.89|13704.89|13704.89|13704.89|13704.89|13704.89|0
1646903520000|2022-03-10 09:12:00|13707.83|13707.83|13703.05|13703.05|13707.83|13707.83|13703.05|13703.05|0
1646903530000|2022-03-10 09:12:10|13699.29|13699.29|13699.29|13699.29|13699.29|13699.29|13699.29|13699.29|0
1646903540000|2022-03-10 09:12:20|13697.85|13697.85|13696.42|13696.42|13697.85|13697.85|13696.42|13696.42|0
1646903550000|2022-03-10 09:12:30|13694.98|13694.98|13687.65|13687.65|13695.38|13695.38|13687.65|13687.65|0
1646903560000|2022-03-10 09:12:40|13685.46|13685.46|13675.86|13675.86|13685.46|13685.46|13675.86|13675.86|0
1646903600000|2022-03-10 09:13:20|13671.77|13671.77|13671.77|13671.77|13671.77|13671.77|13671.77|13671.77|0
1646903620000|2022-03-10 09:13:40|13669.99|13669.99|13664.15|13664.15|13669.99|13669.99|13662.72|13662.72|0
1646903630000|2022-03-10 09:13:50|13663.75|13663.75|13663.96|13663.96|13663.96|13663.96|13663.75|13663.75|0
1646903640000|2022-03-10 09:14:00|13652.07|13652.07|13637.88|13637.88|13652.07|13652.07|13637.88|13637.88|0
1646903670000|2022-03-10 09:14:30|13636.96|13636.96|13636.96|13636.96|13636.96|13636.96|13636.96|13636.96|0
1646903690000|2022-03-10 09:14:50|13635.33|13635.33|13624.66|13624.66|13635.33|13635.33|13624.66|13624.66|0
1646903700000|2022-03-10 09:15:00|13621.79|13621.79|13621.79|13621.79|13621.79|13621.79|13621.79|13621.79|0
1646903720000|2022-03-10 09:15:20|13620.67|13620.67|13613.76|13613.76|13620.67|13620.67|13613.76|13613.76|0
1646903740000|2022-03-10 09:15:40|13609.7|13609.7|13609.17|13609.17|13610.11|13610.11|13609.17|13609.17|0
1646903760000|2022-03-10 09:16:00|13609.37|13609.37|13611.01|13611.01|13611.01|13611.01|13609.37|13609.37|0
1646903780000|2022-03-10 09:16:20|13608.14|13608.14|13603.86|13603.86|13608.14|13608.14|13603.86|13603.86|0
1646903790000|2022-03-10 09:16:30|13602.74|13602.74|13602.53|13602.53|13602.74|13602.74|13602.53|13602.53|0
1646903810000|2022-03-10 09:16:50|13603.97|13603.97|13603.97|13603.97|13603.97|13603.97|13603.97|13603.97|0
1646903820000|2022-03-10 09:17:00|13603.76|13603.76|13589.48|13589.48|13603.76|13603.76|13588.67|13588.67|0
1646903880000|2022-03-10 09:18:00|13590.04|13590.04|13590.04|13590.04|13590.04|13590.04|13590.04|13590.04|0
1646903920000|2022-03-10 09:18:40|13586.38|13586.38|13602.74|13602.74|13602.74|13602.74|13586.38|13586.38|0
1646903940000|2022-03-10 09:19:00|13602.19|13602.19|13602.19|13602.19|13602.19|13602.19|13602.19|13602.19|0
1646903970000|2022-03-10 09:19:30|13594.04|13594.04|13593.43|13593.43|13594.04|13594.04|13593.43|13593.43|0
1646903980000|2022-03-10 09:19:40|13592.81|13592.81|13595.15|13595.15|13596.98|13596.98|13591.14|13591.14|0
1646903990000|2022-03-10 09:19:50|13595.35|13595.35|13595.35|13595.35|13595.35|13595.35|13595.35|13595.35|0
1646904000000|2022-03-10 09:20:00|13596.17|13596.17|13596.17|13596.17|13596.17|13596.17|13596.17|13596.17|0
1646904010000|2022-03-10 09:20:10|13598.05|13598.05|13598.05|13598.05|13598.05|13598.05|13598.05|13598.05|0
1646904020000|2022-03-10 09:20:20|13596.27|13596.27|13591.97|13591.97|13596.27|13596.27|13591.97|13591.97|0
1646904030000|2022-03-10 09:20:30|13592.79|13592.79|13592.79|13592.79|13592.79|13592.79|13592.79|13592.79|0
1646904040000|2022-03-10 09:20:40|13593.6|13593.6|13593.6|13593.6|13593.6|13593.6|13593.6|13593.6|0
1646904050000|2022-03-10 09:20:50|13593.81|13593.81|13594.21|13594.21|13594.21|13594.21|13591.98|13591.98|0
1646904060000|2022-03-10 09:21:00|13595.13|13595.13|13588.97|13588.97|13595.13|13595.13|13588.97|13588.97|0
1646904070000|2022-03-10 09:21:10|13589.43|13589.43|13589.43|13589.43|13589.43|13589.43|13589.43|13589.43|0
1646904080000|2022-03-10 09:21:20|13590.25|13590.25|13590.25|13590.25|13590.25|13590.25|13590.25|13590.25|0
1646904090000|2022-03-10 09:21:30|13591.06|13591.06|13589.95|13589.95|13591.06|13591.06|13589.95|13589.95|0
1646904100000|2022-03-10 09:21:40|13589.33|13589.33|13589.33|13589.33|13589.33|13589.33|13589.33|13589.33|0
1646904110000|2022-03-10 09:21:50|13589.8|13589.8|13590.27|13590.27|13590.27|13590.27|13589.8|13589.8|0
1646904130000|2022-03-10 09:22:10|13590.73|13590.73|13590.73|13590.73|13590.73|13590.73|13590.73|13590.73|0
1646904140000|2022-03-10 09:22:20|13589.1|13589.1|13586.59|13586.59|13589.91|13589.91|13586.59|13586.59|0
1646904150000|2022-03-10 09:22:30|13583.84|13583.84|13580.83|13580.83|13584.76|13584.76|13580.83|13580.83|0
1646904160000|2022-03-10 09:22:40|13580.42|13580.42|13579.61|13579.61|13580.42|13580.42|13579.61|13579.61|0
1646904190000|2022-03-10 09:23:10|13582.88|13582.88|13579.53|13579.53|13582.88|13582.88|13579.53|13579.53|0
1646904200000|2022-03-10 09:23:20|13578.61|13578.61|13581.36|13581.36|13581.36|13581.36|13578.61|13578.61|0
1646904210000|2022-03-10 09:23:30|13583.81|13583.81|13583.81|13583.81|13585.45|13585.45|13583.81|13583.81|0
1646904220000|2022-03-10 09:23:40|13582.99|13582.99|13588.46|13588.46|13588.46|13588.46|13582.99|13582.99|0
1646904230000|2022-03-10 09:23:50|13588.93|13588.93|13596.3|13596.3|13596.3|13596.3|13588.93|13588.93|0
1646904240000|2022-03-10 09:24:00|13595.36|13595.36|13596.77|13596.77|13596.77|13596.77|13595.36|13595.36|0
1646904250000|2022-03-10 09:24:10|13595.14|13595.14|13583.54|13583.54|13595.14|13595.14|13583.54|13583.54|0
1646904260000|2022-03-10 09:24:20|13580.21|13580.21|13563.09|13563.09|13580.21|13580.21|13563.09|13563.09|0
1646904280000|2022-03-10 09:24:40|13561.65|13561.65|13564.43|13564.43|13564.43|13564.43|13561.09|13561.09|0
1646904290000|2022-03-10 09:24:50|13561.56|13561.56|13561.56|13561.56|13561.56|13561.56|13561.56|13561.56|0
1646904320000|2022-03-10 09:25:20|13561.12|13561.12|13561.12|13561.12|13561.12|13561.12|13561.12|13561.12|0
1646904340000|2022-03-10 09:25:40|13560.3|13560.3|13555.38|13555.38|13560.3|13560.3|13555.38|13555.38|0
1646904350000|2022-03-10 09:25:50|13556.2|13556.2|13553.4|13553.4|13556.2|13556.2|13552.49|13552.49|0
1646904360000|2022-03-10 09:26:00|13554.84|13554.84|13555.65|13555.65|13556.57|13556.57|13554.84|13554.84|0
1646904370000|2022-03-10 09:26:10|13556.21|13556.21|13556.81|13556.81|13556.81|13556.81|13556.21|13556.21|0
1646904380000|2022-03-10 09:26:20|13557.22|13557.22|13549.93|13549.93|13557.22|13557.22|13548.61|13548.61|0
1646904390000|2022-03-10 09:26:30|13552.8|13552.8|13552.8|13552.8|13552.8|13552.8|13552.8|13552.8|0
1646904400000|2022-03-10 09:26:40|13551.16|13551.16|13547.22|13547.22|13551.16|13551.16|13547.22|13547.22|0
1646904420000|2022-03-10 09:27:00|13548.65|13548.65|13552.62|13552.62|13552.62|13552.62|13548.65|13548.65|0
1646904430000|2022-03-10 09:27:10|13554.03|13554.03|13558.54|13558.54|13558.54|13558.54|13554.03|13554.03|0
1646904440000|2022-03-10 09:27:20|13559.97|13559.97|13560.79|13560.79|13560.79|13560.79|13559.97|13559.97|0
1646904450000|2022-03-10 09:27:30|13561.73|13561.73|13569.85|13569.85|13569.85|13569.85|13561.73|13561.73|0
1646904460000|2022-03-10 09:27:40|13570.67|13570.67|13569.45|13569.45|13570.67|13570.67|13569.03|13569.03|0
1646904470000|2022-03-10 09:27:50|13572.31|13572.31|13584.21|13584.21|13584.21|13584.21|13572.31|13572.31|0
1646904480000|2022-03-10 09:28:00|13585.88|13585.88|13586.55|13586.55|13586.55|13586.55|13585.88|13585.88|0
1646904490000|2022-03-10 09:28:10|13587.22|13587.22|13587.22|13587.22|13587.22|13587.22|13587.22|13587.22|0
1646904510000|2022-03-10 09:28:30|13588.17|13588.17|13585.58|13585.58|13588.17|13588.17|13585.58|13585.58|0
1646904520000|2022-03-10 09:28:40|13583.95|13583.95|13583.95|13583.95|13583.95|13583.95|13583.95|13583.95|0
1646904530000|2022-03-10 09:28:50|13585.38|13585.38|13588.52|13588.52|13589.34|13589.34|13585.38|13585.38|0
1646904540000|2022-03-10 09:29:00|13586.07|13586.07|13583.19|13583.19|13586.07|13586.07|13583.19|13583.19|0
1646904560000|2022-03-10 09:29:20|13584.01|13584.01|13584.01|13584.01|13584.01|13584.01|13584.01|13584.01|0
1646904570000|2022-03-10 09:29:30|13587.28|13587.28|13587.28|13587.28|13587.28|13587.28|13587.28|13587.28|0
1646904580000|2022-03-10 09:29:40|13587.69|13587.69|13587.69|13587.69|13587.69|13587.69|13587.69|13587.69|0
1646904590000|2022-03-10 09:29:50|13586.87|13586.87|13590.23|13590.23|13590.23|13590.23|13586.87|13586.87|0
1646904600000|2022-03-10 09:30:00|13590.79|13590.79|13590.43|13590.43|13590.79|13590.79|13589.87|13589.87|0
1646904610000|2022-03-10 09:30:10|13591.87|13591.87|13591.67|13591.67|13594.12|13594.12|13591.67|13591.67|0
1646904620000|2022-03-10 09:30:20|13590.03|13590.03|13582.81|13582.81|13590.03|13590.03|13582.81|13582.81|0
1646904630000|2022-03-10 09:30:30|13583.72|13583.72|13576.54|13576.54|13583.72|13583.72|13576.54|13576.54|0
1646904640000|2022-03-10 09:30:40|13575.63|13575.63|13569.9|13569.9|13575.63|13575.63|13568.98|13568.98|0
1646904650000|2022-03-10 09:30:50|13566.63|13566.63|13569.57|13569.57|13569.57|13569.57|13566.63|13566.63|0
1646904660000|2022-03-10 09:31:00|13570.39|13570.39|13567.84|13567.84|13571.2|13571.2|13567.84|13567.84|0
1646904670000|2022-03-10 09:31:10|13568.46|13568.46|13568.87|13568.87|13568.87|13568.87|13568.46|13568.46|0
1646904680000|2022-03-10 09:31:20|13568.67|13568.67|13568.67|13568.67|13568.67|13568.67|13568.67|13568.67|0
1646904690000|2022-03-10 09:31:30|13569.48|13569.48|13570.86|13570.86|13570.86|13570.86|13569.48|13569.48|0
1646904700000|2022-03-10 09:31:40|13570.4|13570.4|13571.11|13571.11|13571.11|13571.11|13569.28|13569.28|0
1646904710000|2022-03-10 09:31:50|13571.93|13571.93|13574.79|13574.79|13574.79|13574.79|13571.52|13571.52|0
1646904730000|2022-03-10 09:32:10|13573.98|13573.98|13573.65|13573.65|13576.72|13576.72|13573.65|13573.65|0
1646904740000|2022-03-10 09:32:20|13574.21|13574.21|13573.2|13573.2|13574.21|13574.21|13573.2|13573.2|0
1646904750000|2022-03-10 09:32:30|13572.64|13572.64|13574.9|13574.9|13574.9|13574.9|13572.03|13572.03|0
1646904760000|2022-03-10 09:32:40|13577.13|13577.13|13579.58|13579.58|13579.58|13579.58|13577.13|13577.13|0
1646904770000|2022-03-10 09:32:50|13582.45|13582.45|13585.58|13585.58|13585.58|13585.58|13582.45|13582.45|0
1646904780000|2022-03-10 09:33:00|13583.13|13583.13|13583.95|13583.95|13583.95|13583.95|13583.13|13583.13|0
1646904790000|2022-03-10 09:33:10|13584.57|13584.57|13586.08|13586.08|13586.08|13586.08|13584.57|13584.57|0
1646904800000|2022-03-10 09:33:20|13587.72|13587.72|13587.72|13587.72|13587.72|13587.72|13587.72|13587.72|0
1646904810000|2022-03-10 09:33:30|13591.37|13591.37|13594.98|13594.98|13594.98|13594.98|13591.37|13591.37|0
1646904830000|2022-03-10 09:33:50|13596.37|13596.37|13602.94|13602.94|13602.94|13602.94|13596.37|13596.37|0
1646904840000|2022-03-10 09:34:00|13605.81|13605.81|13614.85|13614.85|13614.85|13614.85|13605.81|13605.81|0
1646904850000|2022-03-10 09:34:10|13616.27|13616.27|13617.08|13617.08|13617.08|13617.08|13616.27|13616.27|0
1646904860000|2022-03-10 09:34:20|13616.27|13616.27|13616.27|13616.27|13616.27|13616.27|13616.27|13616.27|0
1646904880000|2022-03-10 09:34:40|13619.05|13619.05|13620.68|13620.68|13620.68|13620.68|13619.05|13619.05|0
1646904900000|2022-03-10 09:35:00|13621.58|13621.58|13623.01|13623.01|13623.01|13623.01|13621.58|13621.58|0
1646904910000|2022-03-10 09:35:10|13623.93|13623.93|13623.93|13623.93|13623.93|13623.93|13623.93|13623.93|0
1646904920000|2022-03-10 09:35:20|13626.19|13626.19|13626.19|13626.19|13626.19|13626.19|13626.19|13626.19|0
1646904930000|2022-03-10 09:35:30|13625.58|13625.58|13623.45|13623.45|13625.58|13625.58|13623.45|13623.45|0
1646904950000|2022-03-10 09:35:50|13624.88|13624.88|13624.88|13624.88|13625.7|13625.7|13624.88|13624.88|0
1646904960000|2022-03-10 09:36:00|13624.41|13624.41|13625.52|13625.52|13625.52|13625.52|13619.58|13619.58|0
1646904970000|2022-03-10 09:36:10|13624.58|13624.58|13624.58|13624.58|13624.58|13624.58|13624.58|13624.58|0
1646904990000|2022-03-10 09:36:30|13626.21|13626.21|13626.21|13626.21|13626.21|13626.21|13626.21|13626.21|0
1646905000000|2022-03-10 09:36:40|13627.85|13627.85|13628.31|13628.31|13628.31|13628.31|13627.85|13627.85|0
1646905010000|2022-03-10 09:36:50|13624.42|13624.42|13624.42|13624.42|13624.42|13624.42|13624.42|13624.42|0
1646905020000|2022-03-10 09:37:00|13626.87|13626.87|13626.87|13626.87|13626.87|13626.87|13626.87|13626.87|0
1646905040000|2022-03-10 09:37:20|13624.42|13624.42|13626.06|13626.06|13626.06|13626.06|13624.42|13624.42|0
1646905060000|2022-03-10 09:37:40|13626.97|13626.97|13627.59|13627.59|13628.4|13628.4|13626.97|13626.97|0
1646905070000|2022-03-10 09:37:50|13627.79|13627.79|13630.74|13630.74|13630.74|13630.74|13627.79|13627.79|0
1646905080000|2022-03-10 09:38:00|13631.15|13631.15|13630.24|13630.24|13631.15|13631.15|13630.24|13630.24|0
1646905090000|2022-03-10 09:38:10|13633.9|13633.9|13635.31|13635.31|13635.31|13635.31|13633.9|13633.9|0
1646905110000|2022-03-10 09:38:30|13633.47|13633.47|13633.47|13633.47|13633.47|13633.47|13633.47|13633.47|0
1646905140000|2022-03-10 09:39:00|13633|13633|13630.25|13630.25|13633|13633|13630.25|13630.25|0
1646905170000|2022-03-10 09:39:30|13631.17|13631.17|13631.79|13631.79|13631.79|13631.79|13631.17|13631.17|0
1646905180000|2022-03-10 09:39:40|13631.49|13631.49|13636.23|13636.23|13636.23|13636.23|13631.49|13631.49|0
1646905190000|2022-03-10 09:39:50|13636.69|13636.69|13638.1|13638.1|13638.1|13638.1|13636.69|13636.69|0
1646905210000|2022-03-10 09:40:10|13635.24|13635.24|13628.39|13628.39|13635.24|13635.24|13628.39|13628.39|0
1646905230000|2022-03-10 09:40:30|13628.16|13628.16|13628.16|13628.16|13628.16|13628.16|13628.16|13628.16|0
1646905270000|2022-03-10 09:41:10|13628.62|13628.62|13628.62|13628.62|13628.62|13628.62|13628.62|13628.62|0
1646905290000|2022-03-10 09:41:30|13623.86|13623.86|13618.82|13618.82|13623.86|13623.86|13618.41|13618.41|0
1646905300000|2022-03-10 09:41:40|13618.26|13618.26|13618.26|13618.26|13618.26|13618.26|13618.26|13618.26|0
1646905310000|2022-03-10 09:41:50|13618.47|13618.47|13626.67|13626.67|13626.67|13626.67|13617.03|13617.03|0
1646905320000|2022-03-10 09:42:00|13623.8|13623.8|13623.8|13623.8|13623.8|13623.8|13623.8|13623.8|0
1646905340000|2022-03-10 09:42:20|13622.85|13622.85|13621.07|13621.07|13622.85|13622.85|13621.07|13621.07|0
1646905350000|2022-03-10 09:42:30|13623.52|13623.52|13623.52|13623.52|13623.52|13623.52|13623.52|13623.52|0
1646905360000|2022-03-10 09:42:40|13623.98|13623.98|13623.98|13623.98|13623.98|13623.98|13623.98|13623.98|0
1646905370000|2022-03-10 09:42:50|13626.72|13626.72|13626.72|13626.72|13626.72|13626.72|13626.72|13626.72|0
1646905380000|2022-03-10 09:43:00|13628.15|13628.15|13628.71|13628.71|13628.71|13628.71|13628.15|13628.15|0
1646905390000|2022-03-10 09:43:10|13628.94|13628.94|13619.26|13619.26|13628.94|13628.94|13619.26|13619.26|0
1646905400000|2022-03-10 09:43:20|13618.8|13618.8|13618.8|13618.8|13618.8|13618.8|13618.8|13618.8|0
1646905430000|2022-03-10 09:43:50|13617.68|13617.68|13619.56|13619.56|13620.47|13620.47|13617.68|13617.68|0
1646905440000|2022-03-10 09:44:00|13619.34|13619.34|13619.79|13619.79|13619.79|13619.79|13619.34|13619.34|0
1646905460000|2022-03-10 09:44:20|13620.74|13620.74|13620.74|13620.74|13620.74|13620.74|13620.74|13620.74|0
1646905480000|2022-03-10 09:44:40|13621.85|13621.85|13621.38|13621.38|13621.85|13621.85|13621.38|13621.38|0
1646905500000|2022-03-10 09:45:00|13622.2|13622.2|13622.2|13622.2|13622.2|13622.2|13622.2|13622.2|0
1646905520000|2022-03-10 09:45:20|13624.66|13624.66|13621.64|13621.64|13624.66|13624.66|13621.64|13621.64|0
1646905530000|2022-03-10 09:45:30|13622.56|13622.56|13611.35|13611.35|13622.56|13622.56|13611.35|13611.35|0
1646905570000|2022-03-10 09:46:10|13610.75|13610.75|13592.04|13592.04|13610.75|13610.75|13592.04|13592.04|0
1646905580000|2022-03-10 09:46:20|13591.57|13591.57|13591.57|13591.57|13591.57|13591.57|13591.57|13591.57|0
1646905600000|2022-03-10 09:46:40|13592.37|13592.37|13592.57|13592.57|13592.57|13592.57|13592.37|13592.37|0
1646905630000|2022-03-10 09:47:10|13593.18|13593.18|13590.47|13590.47|13593.64|13593.64|13590.47|13590.47|0
1646905670000|2022-03-10 09:47:50|13591.29|13591.29|13589.57|13589.57|13592.92|13592.92|13589.57|13589.57|0
1646905680000|2022-03-10 09:48:00|13588.18|13588.18|13588.18|13588.18|13588.18|13588.18|13588.18|13588.18|0
1646905690000|2022-03-10 09:48:10|13583.88|13583.88|13575.57|13575.57|13583.88|13583.88|13575.57|13575.57|0
1646905710000|2022-03-10 09:48:30|13575.69|13575.69|13573.89|13573.89|13576.64|13576.64|13573.89|13573.89|0
1646905720000|2022-03-10 09:48:40|13579.63|13579.63|13582.08|13582.08|13582.08|13582.08|13579.63|13579.63|0
1646905730000|2022-03-10 09:48:50|13581.88|13581.88|13583.36|13583.36|13583.92|13583.92|13581.88|13581.88|0
1646905740000|2022-03-10 09:49:00|13582.25|13582.25|13577.19|13577.19|13582.25|13582.25|13577.19|13577.19|0
1646905750000|2022-03-10 09:49:10|13576.73|13576.73|13576.73|13576.73|13576.73|13576.73|13576.73|13576.73|0
1646905760000|2022-03-10 09:49:20|13574.9|13574.9|13574.9|13574.9|13574.9|13574.9|13574.9|13574.9|0
1646905770000|2022-03-10 09:49:30|13575.46|13575.46|13577.09|13577.09|13577.09|13577.09|13575.46|13575.46|0
1646905780000|2022-03-10 09:49:40|13577.5|13577.5|13577.5|13577.5|13579.14|13579.14|13577.5|13577.5|0
1646905790000|2022-03-10 09:49:50|13578.88|13578.88|13583.06|13583.06|13583.06|13583.06|13578.88|13578.88|0
1646905800000|2022-03-10 09:50:00|13581.62|13581.62|13581.62|13581.62|13581.62|13581.62|13581.62|13581.62|0
1646905810000|2022-03-10 09:50:10|13583.26|13583.26|13584.89|13584.89|13584.89|13584.89|13583.26|13583.26|0
1646905820000|2022-03-10 09:50:20|13586.3|13586.3|13586.3|13586.3|13586.3|13586.3|13586.3|13586.3|0
1646905830000|2022-03-10 09:50:30|13587.22|13587.22|13587.22|13587.22|13587.22|13587.22|13587.22|13587.22|0
1646905850000|2022-03-10 09:50:50|13588.85|13588.85|13588.85|13588.85|13588.85|13588.85|13588.85|13588.85|0
1646905860000|2022-03-10 09:51:00|13591.72|13591.72|13591.72|13591.72|13591.72|13591.72|13591.72|13591.72|0
1646905870000|2022-03-10 09:51:10|13590.29|13590.29|13587.33|13587.33|13590.29|13590.29|13587.33|13587.33|0
1646905910000|2022-03-10 09:51:50|13584.46|13584.46|13584.46|13584.46|13584.46|13584.46|13584.46|13584.46|0
1646905920000|2022-03-10 09:52:00|13586.91|13586.91|13586.91|13586.91|13586.91|13586.91|13586.91|13586.91|0
1646905930000|2022-03-10 09:52:10|13586.09|13586.09|13586.49|13586.49|13586.49|13586.49|13586.09|13586.09|0
1646905950000|2022-03-10 09:52:30|13586.9|13586.9|13587.11|13587.11|13587.11|13587.11|13586.9|13586.9|0
1646905990000|2022-03-10 09:53:10|13585.47|13585.47|13584.41|13584.41|13588.42|13588.42|13584.41|13584.41|0
1646906000000|2022-03-10 09:53:20|13582.98|13582.98|13584.41|13584.41|13584.41|13584.41|13582.98|13582.98|0
1646906010000|2022-03-10 09:53:30|13583|13583|13584.43|13584.43|13584.43|13584.43|13583|13583|0
1646906020000|2022-03-10 09:53:40|13581.49|13581.49|13555.02|13555.02|13581.49|13581.49|13555.02|13555.02|0
1646906030000|2022-03-10 09:53:50|13554.46|13554.46|13551.68|13551.68|13554.46|13554.46|13548.33|13548.33|0
1646906040000|2022-03-10 09:54:00|13551.24|13551.24|13543.14|13543.14|13551.24|13551.24|13543.14|13543.14|0
1646906050000|2022-03-10 09:54:10|13543.96|13543.96|13534.5|13534.5|13543.96|13543.96|13532.94|13532.94|0
1646906060000|2022-03-10 09:54:20|13535.42|13535.42|13554.31|13554.31|13555.23|13555.23|13533.98|13533.98|0
1646906070000|2022-03-10 09:54:30|13556.94|13556.94|13566.66|13566.66|13566.66|13566.66|13556.94|13556.94|0
1646906080000|2022-03-10 09:54:40|13565.84|13565.84|13556.33|13556.33|13565.84|13565.84|13555.39|13555.39|0
1646906090000|2022-03-10 09:54:50|13556.11|13556.11|13539.37|13539.37|13556.11|13556.11|13539.37|13539.37|0
1646906100000|2022-03-10 09:55:00|13540.31|13540.31|13530.88|13530.88|13540.31|13540.31|13527.2|13527.2|0
1646906110000|2022-03-10 09:55:10|13535.16|13535.16|13523.06|13523.06|13537.34|13537.34|13522.15|13522.15|0
1646906120000|2022-03-10 09:55:20|13521.83|13521.83|13519.3|13519.3|13521.83|13521.83|13519|13519|0
1646906130000|2022-03-10 09:55:30|13520.12|13520.12|13513.73|13513.73|13520.12|13520.12|13513.73|13513.73|0
1646906140000|2022-03-10 09:55:40|13512.25|13512.25|13518.1|13518.1|13521.56|13521.56|13512.25|13512.25|0
1646906150000|2022-03-10 09:55:50|13520.84|13520.84|13536.27|13536.27|13547.03|13547.03|13520.84|13520.84|0
1646906160000|2022-03-10 09:56:00|13534.38|13534.38|13534.4|13534.4|13534.85|13534.85|13534.38|13534.38|0
1646906170000|2022-03-10 09:56:10|13536.85|13536.85|13535.21|13535.21|13536.85|13536.85|13535.21|13535.21|0
1646906180000|2022-03-10 09:56:20|13530.64|13530.64|13530.74|13530.74|13530.74|13530.74|13529.82|13529.82|0
1646906190000|2022-03-10 09:56:30|13528.16|13528.16|13527.6|13527.6|13528.16|13528.16|13527.6|13527.6|0
1646906200000|2022-03-10 09:56:40|13524.86|13524.86|13519.29|13519.29|13524.86|13524.86|13516.42|13516.42|0
1646906210000|2022-03-10 09:56:50|13517.31|13517.31|13505.58|13505.58|13517.31|13517.31|13505.58|13505.58|0
1646906220000|2022-03-10 09:57:00|13504.76|13504.76|13510.47|13510.47|13510.47|13510.47|13504.7|13504.7|0
1646906230000|2022-03-10 09:57:10|13511.38|13511.38|13511.38|13511.38|13511.38|13511.38|13511.38|13511.38|0
1646906240000|2022-03-10 09:57:20|13511.79|13511.79|13511.79|13511.79|13511.79|13511.79|13511.79|13511.79|0
1646906250000|2022-03-10 09:57:30|13514.25|13514.25|13512.61|13512.61|13514.25|13514.25|13512.61|13512.61|0
1646906260000|2022-03-10 09:57:40|13513.43|13513.43|13515.39|13515.39|13515.39|13515.39|13513.43|13513.43|0
1646906270000|2022-03-10 09:57:50|13509.13|13509.13|13499.03|13499.03|13509.13|13509.13|13499.03|13499.03|0
1646906290000|2022-03-10 09:58:10|13500.86|13500.86|13500.86|13500.86|13500.86|13500.86|13500.86|13500.86|0
1646906300000|2022-03-10 09:58:20|13498.12|13498.12|13500.47|13500.47|13500.47|13500.47|13498.12|13498.12|0
1646906310000|2022-03-10 09:58:30|13500.7|13500.7|13500.7|13500.7|13500.7|13500.7|13500.7|13500.7|0
1646906320000|2022-03-10 09:58:40|13503.15|13503.15|13503.15|13503.15|13503.15|13503.15|13503.15|13503.15|0
1646906330000|2022-03-10 09:58:50|13501.52|13501.52|13492.44|13492.44|13501.52|13501.52|13492.44|13492.44|0
1646906340000|2022-03-10 09:59:00|13492.65|13492.65|13494.9|13494.9|13494.9|13494.9|13492.65|13492.65|0
1646906350000|2022-03-10 09:59:10|13495.1|13495.1|13496.51|13496.51|13496.51|13496.51|13494.88|13494.88|0
1646906360000|2022-03-10 09:59:20|13496.97|13496.97|13495.6|13495.6|13496.97|13496.97|13495.6|13495.6|0
1646906370000|2022-03-10 09:59:30|13495.99|13495.99|13500.49|13500.49|13500.49|13500.49|13495.99|13495.99|0
1646906380000|2022-03-10 09:59:40|13500.28|13500.28|13501.2|13501.2|13501.2|13501.2|13500.28|13500.28|0
1646906390000|2022-03-10 09:59:50|13501.75|13501.75|13495.62|13495.62|13501.75|13501.75|13495.62|13495.62|0
1646906400000|2022-03-10 10:00:00|13480.51|13480.51|13473.98|13473.98|13480.51|13480.51|13473.98|13473.98|0
1646906410000|2022-03-10 10:00:10|13478.28|13478.28|13486.73|13486.73|13486.73|13486.73|13477.82|13477.82|0
1646906420000|2022-03-10 10:00:20|13490.82|13490.82|13495.79|13495.79|13495.79|13495.79|13488.46|13488.46|0
1646906430000|2022-03-10 10:00:30|13499.09|13499.09|13506.46|13506.46|13506.46|13506.46|13499.09|13499.09|0
1646906450000|2022-03-10 10:00:50|13510.55|13510.55|13536.9|13536.9|13536.9|13536.9|13510.55|13510.55|0
1646906460000|2022-03-10 10:01:00|13533.63|13533.63|13543.27|13543.27|13543.27|13543.27|13533.63|13533.63|0
1646906470000|2022-03-10 10:01:10|13542.45|13542.45|13541.67|13541.67|13542.45|13542.45|13540.03|13540.03|0
1646906490000|2022-03-10 10:01:30|13544.54|13544.54|13544.54|13544.54|13544.54|13544.54|13544.54|13544.54|0
1646906500000|2022-03-10 10:01:40|13547.81|13547.81|13541.73|13541.73|13547.81|13547.81|13541.73|13541.73|0
1646906510000|2022-03-10 10:01:50|13541.11|13541.11|13541.11|13541.11|13541.11|13541.11|13541.11|13541.11|0
1646906520000|2022-03-10 10:02:00|13542.03|13542.03|13541.11|13541.11|13542.03|13542.03|13541.11|13541.11|0
1646906530000|2022-03-10 10:02:10|13542.94|13542.94|13549.51|13549.51|13549.51|13549.51|13542.94|13542.94|0
1646906550000|2022-03-10 10:02:30|13551.14|13551.14|13551.14|13551.14|13551.14|13551.14|13551.14|13551.14|0
1646906570000|2022-03-10 10:02:50|13546.68|13546.68|13546.68|13546.68|13546.68|13546.68|13546.68|13546.68|0
1646906580000|2022-03-10 10:03:00|13542.3|13542.3|13538.59|13538.59|13542.3|13542.3|13538.59|13538.59|0
1646906590000|2022-03-10 10:03:10|13537.48|13537.48|13520.8|13520.8|13537.48|13537.48|13520.8|13520.8|0
1646906600000|2022-03-10 10:03:20|13522.44|13522.44|13518.35|13518.35|13522.44|13522.44|13518.35|13518.35|0
1646906610000|2022-03-10 10:03:30|13520.18|13520.18|13520.18|13520.18|13520.18|13520.18|13520.18|13520.18|0
1646906620000|2022-03-10 10:03:40|13522.63|13522.63|13527.13|13527.13|13527.13|13527.13|13522.63|13522.63|0
1646906630000|2022-03-10 10:03:50|13526.73|13526.73|13534.57|13534.57|13534.57|13534.57|13526.73|13526.73|0
1646906640000|2022-03-10 10:04:00|13534.76|13534.76|13534.76|13534.76|13534.76|13534.76|13534.76|13534.76|0
1646906650000|2022-03-10 10:04:10|13536.6|13536.6|13536.6|13536.6|13536.6|13536.6|13536.6|13536.6|0
1646906660000|2022-03-10 10:04:20|13539.05|13539.05|13539.05|13539.05|13539.05|13539.05|13539.05|13539.05|0
1646906680000|2022-03-10 10:04:40|13538.23|13538.23|13547.04|13547.04|13547.04|13547.04|13537.41|13537.41|0
1646906700000|2022-03-10 10:05:00|13548.47|13548.47|13549.9|13549.9|13549.9|13549.9|13548.47|13548.47|0
1646906710000|2022-03-10 10:05:10|13550.35|13550.35|13550.35|13550.35|13550.35|13550.35|13550.35|13550.35|0
1646906720000|2022-03-10 10:05:20|13553.62|13553.62|13561.22|13561.22|13561.22|13561.22|13553.62|13553.62|0
1646906730000|2022-03-10 10:05:30|13563.05|13563.05|13575.56|13575.56|13575.56|13575.56|13563.05|13563.05|0
1646906740000|2022-03-10 10:05:40|13574.64|13574.64|13591.6|13591.6|13591.6|13591.6|13574.64|13574.64|0
1646906750000|2022-03-10 10:05:50|13589.89|13589.89|13589.54|13589.54|13589.89|13589.89|13588.72|13588.72|0
1646906760000|2022-03-10 10:06:00|13591.37|13591.37|13591.37|13591.37|13591.37|13591.37|13591.37|13591.37|0
1646906770000|2022-03-10 10:06:10|13590.46|13590.46|13590.65|13590.65|13590.65|13590.65|13590.46|13590.46|0
1646906780000|2022-03-10 10:06:20|13592.33|13592.33|13592.33|13592.33|13592.33|13592.33|13592.33|13592.33|0
1646906790000|2022-03-10 10:06:30|13591.41|13591.41|13591.41|13591.41|13591.41|13591.41|13591.41|13591.41|0
1646906800000|2022-03-10 10:06:40|13592.33|13592.33|13593.24|13593.24|13593.24|13593.24|13592.33|13592.33|0
1646906810000|2022-03-10 10:06:50|13594.06|13594.06|13594.06|13594.06|13594.06|13594.06|13594.06|13594.06|0
1646906820000|2022-03-10 10:07:00|13590.4|13590.4|13587.69|13587.69|13590.4|13590.4|13583.81|13583.81|0
1646906860000|2022-03-10 10:07:40|13587.08|13587.08|13583.77|13583.77|13587.08|13587.08|13583.77|13583.77|0
1646906870000|2022-03-10 10:07:50|13582.85|13582.85|13582.03|13582.03|13582.85|13582.85|13582.03|13582.03|0
1646906880000|2022-03-10 10:08:00|13579.85|13579.85|13579.85|13579.85|13579.85|13579.85|13579.85|13579.85|0
1646906900000|2022-03-10 10:08:20|13580.84|13580.84|13585.12|13585.12|13585.12|13585.12|13580.84|13580.84|0
1646906910000|2022-03-10 10:08:30|13585.68|13585.68|13585.68|13585.68|13585.68|13585.68|13585.68|13585.68|0
1646906920000|2022-03-10 10:08:40|13586.24|13586.24|13586.24|13586.24|13586.24|13586.24|13586.24|13586.24|0
1646906930000|2022-03-10 10:08:50|13587.06|13587.06|13583.12|13583.12|13587.06|13587.06|13583.12|13583.12|0
1646906940000|2022-03-10 10:09:00|13582.66|13582.66|13579.96|13579.96|13582.66|13582.66|13579.96|13579.96|0
1646906950000|2022-03-10 10:09:10|13581.6|13581.6|13580.78|13580.78|13581.6|13581.6|13579.96|13579.96|0
1646906960000|2022-03-10 10:09:20|13581.57|13581.57|13581.99|13581.99|13581.99|13581.99|13581.57|13581.57|0
1646906970000|2022-03-10 10:09:30|13582.46|13582.46|13582.46|13582.46|13582.46|13582.46|13582.46|13582.46|0
1646906980000|2022-03-10 10:09:40|13584.09|13584.09|13584.49|13584.49|13584.49|13584.49|13584.09|13584.09|0
1646906990000|2022-03-10 10:09:50|13586.72|13586.72|13587.75|13587.75|13587.75|13587.75|13586.72|13586.72|0
1646907000000|2022-03-10 10:10:00|13589.77|13589.77|13587.52|13587.52|13589.77|13589.77|13587.52|13587.52|0
1646907010000|2022-03-10 10:10:10|13586.4|13586.4|13583.32|13583.32|13586.4|13586.4|13583.32|13583.32|0
1646907020000|2022-03-10 10:10:20|13583.12|13583.12|13583.12|13583.12|13583.12|13583.12|13583.12|13583.12|0
1646907030000|2022-03-10 10:10:30|13580.67|13580.67|13581.69|13581.69|13581.69|13581.69|13580.67|13580.67|0
1646907050000|2022-03-10 10:10:50|13581.91|13581.91|13584.59|13584.59|13584.59|13584.59|13581.91|13581.91|0
1646907060000|2022-03-10 10:11:00|13582.96|13582.96|13582.14|13582.14|13582.96|13582.96|13582.14|13582.14|0
1646907070000|2022-03-10 10:11:10|13581.22|13581.22|13582.64|13582.64|13582.64|13582.64|13581.22|13581.22|0
1646907090000|2022-03-10 10:11:30|13580.81|13580.81|13579.17|13579.17|13580.81|13580.81|13579.17|13579.17|0
1646907110000|2022-03-10 10:11:50|13579.99|13579.99|13579.99|13579.99|13579.99|13579.99|13579.99|13579.99|0
1646907130000|2022-03-10 10:12:10|13580.19|13580.19|13580.19|13580.19|13580.19|13580.19|13580.19|13580.19|0
1646907170000|2022-03-10 10:12:50|13582.48|13582.48|13582.48|13582.48|13582.48|13582.48|13582.48|13582.48|0
1646907200000|2022-03-10 10:13:20|13581.66|13581.66|13580.87|13580.87|13581.66|13581.66|13580.87|13580.87|0
1646907210000|2022-03-10 10:13:30|13580.31|13580.31|13577.34|13577.34|13580.31|13580.31|13576.52|13576.52|0
1646907250000|2022-03-10 10:14:10|13578.16|13578.16|13578.68|13578.68|13579.59|13579.59|13578.16|13578.16|0
1646907270000|2022-03-10 10:14:30|13577.04|13577.04|13577.24|13577.24|13577.24|13577.24|13577.04|13577.04|0
1646907310000|2022-03-10 10:15:10|13578.67|13578.67|13578.67|13578.67|13578.67|13578.67|13578.67|13578.67|0
1646907320000|2022-03-10 10:15:20|13576.84|13576.84|13576.84|13576.84|13576.84|13576.84|13576.84|13576.84|0
1646907330000|2022-03-10 10:15:30|13577.76|13577.76|13587.74|13587.74|13587.74|13587.74|13577.76|13577.76|0
1646907340000|2022-03-10 10:15:40|13591|13591|13598.67|13598.67|13598.67|13598.67|13590.45|13590.45|0
1646907350000|2022-03-10 10:15:50|13596.84|13596.84|13588.5|13588.5|13596.84|13596.84|13588.5|13588.5|0
1646907370000|2022-03-10 10:16:10|13588.04|13588.04|13588.04|13588.04|13588.04|13588.04|13588.04|13588.04|0
1646907380000|2022-03-10 10:16:20|13586.84|13586.84|13585.93|13585.93|13586.84|13586.84|13585.93|13585.93|0
1646907410000|2022-03-10 10:16:50|13580.19|13580.19|13578.17|13578.17|13580.19|13580.19|13578.17|13578.17|0
1646907420000|2022-03-10 10:17:00|13574.56|13574.56|13573.72|13573.72|13574.56|13574.56|13573.72|13573.72|0
1646907440000|2022-03-10 10:17:20|13572.72|13572.72|13567.62|13567.62|13572.72|13572.72|13567.62|13567.62|0
1646907450000|2022-03-10 10:17:30|13566.43|13566.43|13565.81|13565.81|13566.43|13566.43|13565.81|13565.81|0
1646907460000|2022-03-10 10:17:40|13562.74|13562.74|13561.01|13561.01|13562.74|13562.74|13561.01|13561.01|0
1646907470000|2022-03-10 10:17:50|13560.09|13560.09|13560.09|13560.09|13560.09|13560.09|13560.09|13560.09|0
1646907500000|2022-03-10 10:18:20|13558.98|13558.98|13558.98|13558.98|13558.98|13558.98|13558.98|13558.98|0
1646907520000|2022-03-10 10:18:40|13558.38|13558.38|13558.18|13558.18|13558.38|13558.38|13558.18|13558.18|0
1646907530000|2022-03-10 10:18:50|13556.35|13556.35|13556.35|13556.35|13556.35|13556.35|13556.35|13556.35|0
1646907540000|2022-03-10 10:19:00|13557.27|13557.27|13566.63|13566.63|13566.63|13566.63|13557.27|13557.27|0
1646907550000|2022-03-10 10:19:10|13567.45|13567.45|13573.41|13573.41|13574.48|13574.48|13567.45|13567.45|0
1646907560000|2022-03-10 10:19:20|13572.61|13572.61|13571.65|13571.65|13573.29|13573.29|13571.65|13571.65|0
1646907570000|2022-03-10 10:19:30|13571.05|13571.05|13570.24|13570.24|13571.05|13571.05|13570.24|13570.24|0
1646907580000|2022-03-10 10:19:40|13568.41|13568.41|13566.36|13566.36|13569.23|13569.23|13566.36|13566.36|0
1646907590000|2022-03-10 10:19:50|13566.77|13566.77|13568.4|13568.4|13568.4|13568.4|13566.77|13566.77|0
1646907610000|2022-03-10 10:20:10|13567.59|13567.59|13567.59|13567.59|13567.59|13567.59|13566.99|13566.99|0
1646907620000|2022-03-10 10:20:20|13567.19|13567.19|13568.82|13568.82|13568.82|13568.82|13567.19|13567.19|0
1646907630000|2022-03-10 10:20:30|13561.74|13561.74|13561.74|13561.74|13561.74|13561.74|13561.74|13561.74|0
1646907640000|2022-03-10 10:20:40|13564.2|13564.2|13564.2|13564.2|13564.2|13564.2|13564.2|13564.2|0
1646907650000|2022-03-10 10:20:50|13566.02|13566.02|13569.59|13569.59|13569.59|13569.59|13566.02|13566.02|0
1646907660000|2022-03-10 10:21:00|13570|13570|13576.27|13576.27|13576.27|13576.27|13570|13570|0
1646907680000|2022-03-10 10:21:20|13574.44|13574.44|13576.27|13576.27|13576.27|13576.27|13574.44|13574.44|0
1646907710000|2022-03-10 10:21:50|13577.9|13577.9|13574.83|13574.83|13577.9|13577.9|13574.83|13574.83|0
1646907720000|2022-03-10 10:22:00|13576.27|13576.27|13576.27|13576.27|13576.27|13576.27|13576.27|13576.27|0
1646907730000|2022-03-10 10:22:10|13575.45|13575.45|13574.63|13574.63|13576.27|13576.27|13574.63|13574.63|0
1646907750000|2022-03-10 10:22:30|13575.04|13575.04|13575.04|13575.04|13575.04|13575.04|13575.04|13575.04|0
1646907760000|2022-03-10 10:22:40|13575.86|13575.86|13575.86|13575.86|13575.86|13575.86|13575.86|13575.86|0
1646907770000|2022-03-10 10:22:50|13572.56|13572.56|13572.56|13572.56|13572.56|13572.56|13572.56|13572.56|0
1646907780000|2022-03-10 10:23:00|13573.38|13573.38|13571.55|13571.55|13573.38|13573.38|13571.55|13571.55|0
1646907790000|2022-03-10 10:23:10|13572.47|13572.47|13572.47|13572.47|13572.47|13572.47|13572.47|13572.47|0
1646907800000|2022-03-10 10:23:20|13571.85|13571.85|13569.92|13569.92|13571.85|13571.85|13569.11|13569.11|0
1646907810000|2022-03-10 10:23:30|13569.11|13569.11|13569.11|13569.11|13569.11|13569.11|13569.11|13569.11|0
1646907840000|2022-03-10 10:24:00|13569.92|13569.92|13569.92|13569.92|13569.92|13569.92|13569.92|13569.92|0
1646907860000|2022-03-10 10:24:20|13568.1|13568.1|13560.78|13560.78|13568.1|13568.1|13560.78|13560.78|0
1646907870000|2022-03-10 10:24:30|13559.79|13559.79|13558.15|13558.15|13559.79|13559.79|13558.15|13558.15|0
1646907880000|2022-03-10 10:24:40|13552.34|13552.34|13554.69|13554.69|13554.69|13554.69|13551.94|13551.94|0
1646907900000|2022-03-10 10:25:00|13553.87|13553.87|13553.87|13553.87|13553.87|13553.87|13553.87|13553.87|0
1646907910000|2022-03-10 10:25:10|13555.3|13555.3|13550.84|13550.84|13555.3|13555.3|13550.84|13550.84|0
1646907920000|2022-03-10 10:25:20|13551.65|13551.65|13551.65|13551.65|13551.65|13551.65|13551.65|13551.65|0
1646907930000|2022-03-10 10:25:30|13548.91|13548.91|13549.73|13549.73|13551.65|13551.65|13548.91|13548.91|0
1646907940000|2022-03-10 10:25:40|13552.47|13552.47|13548.17|13548.17|13552.47|13552.47|13548.17|13548.17|0
1646907950000|2022-03-10 10:25:50|13546.73|13546.73|13548.17|13548.17|13548.17|13548.17|13546.73|13546.73|0
1646907960000|2022-03-10 10:26:00|13540.82|13540.82|13541.22|13541.22|13541.22|13541.22|13540.82|13540.82|0
1646907980000|2022-03-10 10:26:20|13540.31|13540.31|13539.85|13539.85|13540.31|13540.31|13539.85|13539.85|0
1646907990000|2022-03-10 10:26:30|13541.68|13541.68|13546.88|13546.88|13547.44|13547.44|13541.68|13541.68|0
1646908000000|2022-03-10 10:26:40|13547.7|13547.7|13547.7|13547.7|13547.7|13547.7|13547.7|13547.7|0
1646908010000|2022-03-10 10:26:50|13545.87|13545.87|13548.62|13548.62|13548.62|13548.62|13545.87|13545.87|0
1646908020000|2022-03-10 10:27:00|13549.74|13549.74|13550.54|13550.54|13550.76|13550.76|13549.74|13549.74|0
1646908030000|2022-03-10 10:27:10|13551.1|13551.1|13552.01|13552.01|13552.01|13552.01|13551.1|13551.1|0
1646908060000|2022-03-10 10:27:40|13551.67|13551.67|13551.67|13551.67|13551.67|13551.67|13551.67|13551.67|0
1646908080000|2022-03-10 10:28:00|13550.85|13550.85|13543.28|13543.28|13550.85|13550.85|13543.28|13543.28|0
1646908090000|2022-03-10 10:28:10|13540.41|13540.41|13540.41|13540.41|13540.41|13540.41|13540.41|13540.41|0
1646908100000|2022-03-10 10:28:20|13539.81|13539.81|13539.81|13539.81|13539.81|13539.81|13539.81|13539.81|0
1646908110000|2022-03-10 10:28:30|13539.35|13539.35|13539.35|13539.35|13539.35|13539.35|13539.35|13539.35|0
1646908130000|2022-03-10 10:28:50|13538.94|13538.94|13538.12|13538.12|13539.76|13539.76|13538.12|13538.12|0
1646908140000|2022-03-10 10:29:00|13531.72|13531.72|13526.33|13526.33|13531.72|13531.72|13524.5|13524.5|0
1646908180000|2022-03-10 10:29:40|13525.21|13525.21|13525.21|13525.21|13525.21|13525.21|13525.21|13525.21|0
1646908190000|2022-03-10 10:29:50|13517.89|13517.89|13511.56|13511.56|13517.89|13517.89|13511.56|13511.56|0
1646908200000|2022-03-10 10:30:00|13513.39|13513.39|13513.39|13513.39|13513.39|13513.39|13513.39|13513.39|0
1646908210000|2022-03-10 10:30:10|13510.52|13510.52|13506.49|13506.49|13510.52|13510.52|13506.49|13506.49|0
1646908220000|2022-03-10 10:30:20|13505.06|13505.06|13505.06|13505.06|13505.28|13505.28|13503.4|13503.4|0
1646908240000|2022-03-10 10:30:40|13501.4|13501.4|13502.69|13502.69|13502.69|13502.69|13500.46|13500.46|0
1646908250000|2022-03-10 10:30:50|13501.45|13501.45|13499.62|13499.62|13501.45|13501.45|13499.62|13499.62|0
1646908270000|2022-03-10 10:31:10|13498.19|13498.19|13497.17|13497.17|13498.19|13498.19|13497.17|13497.17|0
1646908280000|2022-03-10 10:31:20|13493.9|13493.9|13493.45|13493.45|13493.9|13493.9|13493.45|13493.45|0
1646908300000|2022-03-10 10:31:40|13496.1|13496.1|13499.78|13499.78|13499.78|13499.78|13496.1|13496.1|0
1646908330000|2022-03-10 10:32:10|13498.97|13498.97|13497.53|13497.53|13498.97|13498.97|13497.53|13497.53|0
1646908360000|2022-03-10 10:32:40|13496.91|13496.91|13496.91|13496.91|13496.91|13496.91|13496.91|13496.91|0
1646908370000|2022-03-10 10:32:50|13499.37|13499.37|13498.55|13498.55|13499.37|13499.37|13498.55|13498.55|0
1646908380000|2022-03-10 10:33:00|13494.89|13494.89|13490.69|13490.69|13494.89|13494.89|13488.86|13488.86|0
1646908390000|2022-03-10 10:33:10|13492.51|13492.51|13492.51|13492.51|13492.51|13492.51|13492.51|13492.51|0
1646908400000|2022-03-10 10:33:20|13491.4|13491.4|13491.4|13491.4|13491.4|13491.4|13491.4|13491.4|0
1646908410000|2022-03-10 10:33:30|13486.83|13486.83|13488.65|13488.65|13488.65|13488.65|13486.83|13486.83|0
1646908420000|2022-03-10 10:33:40|13485.91|13485.91|13485.91|13485.91|13485.91|13485.91|13485.91|13485.91|0
1646908440000|2022-03-10 10:34:00|13486.83|13486.83|13486.06|13486.06|13486.83|13486.83|13486.06|13486.06|0
1646908450000|2022-03-10 10:34:10|13483.81|13483.81|13480.6|13480.6|13484.66|13484.66|13476.23|13476.23|0
1646908470000|2022-03-10 10:34:30|13481.51|13481.51|13480.15|13480.15|13481.51|13481.51|13480.15|13480.15|0
1646908480000|2022-03-10 10:34:40|13478.32|13478.32|13478.32|13478.32|13478.32|13478.32|13478.32|13478.32|0
1646908490000|2022-03-10 10:34:50|13481.06|13481.06|13480.62|13480.62|13481.06|13481.06|13480.62|13480.62|0
1646908500000|2022-03-10 10:35:00|13483.48|13483.48|13479.08|13479.08|13483.48|13483.48|13479.08|13479.08|0
1646908510000|2022-03-10 10:35:10|13480.52|13480.52|13480.52|13480.52|13480.52|13480.52|13480.52|13480.52|0
1646908530000|2022-03-10 10:35:30|13481.34|13481.34|13485.84|13485.84|13485.84|13485.84|13478.88|13478.88|0
1646908540000|2022-03-10 10:35:40|13484.21|13484.21|13484.21|13484.21|13484.21|13484.21|13484.21|13484.21|0
1646908550000|2022-03-10 10:35:50|13486.66|13486.66|13486.66|13486.66|13486.66|13486.66|13486.66|13486.66|0
1646908580000|2022-03-10 10:36:20|13487.07|13487.07|13487.07|13487.07|13487.07|13487.07|13487.07|13487.07|0
1646908600000|2022-03-10 10:36:40|13484.62|13484.62|13484.62|13484.62|13484.62|13484.62|13484.62|13484.62|0
1646908610000|2022-03-10 10:36:50|13477.85|13477.85|13461.44|13461.44|13477.85|13477.85|13461.44|13461.44|0
1646908620000|2022-03-10 10:37:00|13460.53|13460.53|13459.2|13459.2|13460.53|13460.53|13459.2|13459.2|0
1646908630000|2022-03-10 10:37:10|13457.73|13457.73|13455.74|13455.74|13457.73|13457.73|13455.74|13455.74|0
1646908640000|2022-03-10 10:37:20|13454.3|13454.3|13444.77|13444.77|13454.3|13454.3|13444.77|13444.77|0
1646908650000|2022-03-10 10:37:30|13446.6|13446.6|13446.6|13446.6|13446.6|13446.6|13446.6|13446.6|0
1646908660000|2022-03-10 10:37:40|13448.04|13448.04|13448.04|13448.04|13448.04|13448.04|13448.04|13448.04|0
1646908670000|2022-03-10 10:37:50|13450.78|13450.78|13458.11|13458.11|13458.11|13458.11|13450.22|13450.22|0
1646908680000|2022-03-10 10:38:00|13458.34|13458.34|13458.34|13458.34|13458.34|13458.34|13456.51|13456.51|0
1646908700000|2022-03-10 10:38:20|13456.51|13456.51|13455.69|13455.69|13456.51|13456.51|13455.69|13455.69|0
1646908710000|2022-03-10 10:38:30|13457.33|13457.33|13457.33|13457.33|13457.33|13457.33|13457.33|13457.33|0
1646908740000|2022-03-10 10:39:00|13453.02|13453.02|13448.74|13448.74|13453.02|13453.02|13448.74|13448.74|0
1646908750000|2022-03-10 10:39:10|13445.47|13445.47|13440.81|13440.81|13445.47|13445.47|13440.81|13440.81|0
1646908760000|2022-03-10 10:39:20|13439.43|13439.43|13439.9|13439.9|13439.9|13439.9|13438.02|13438.02|0
1646908800000|2022-03-10 10:40:00|13439.7|13439.7|13439.91|13439.91|13439.91|13439.91|13437.17|13437.17|0
1646908830000|2022-03-10 10:40:30|13440.73|13440.73|13443.52|13443.52|13443.52|13443.52|13440.73|13440.73|0
1646908840000|2022-03-10 10:40:40|13449.25|13449.25|13462.45|13462.45|13462.45|13462.45|13449.25|13449.25|0
1646908850000|2022-03-10 10:40:50|13462.66|13462.66|13463.48|13463.48|13463.48|13463.48|13462.66|13462.66|0
1646908860000|2022-03-10 10:41:00|13462.56|13462.56|13459.2|13459.2|13462.56|13462.56|13457.37|13457.37|0
1646908870000|2022-03-10 10:41:10|13461.03|13461.03|13461.03|13461.03|13462.85|13462.85|13461.03|13461.03|0
1646908880000|2022-03-10 10:41:20|13461.82|13461.82|13470.14|13470.14|13470.14|13470.14|13461.82|13461.82|0
1646908890000|2022-03-10 10:41:30|13471.97|13471.97|13472.42|13472.42|13472.42|13472.42|13470.54|13470.54|0
1646908900000|2022-03-10 10:41:40|13474.05|13474.05|13474.05|13474.05|13474.05|13474.05|13474.05|13474.05|0
1646908910000|2022-03-10 10:41:50|13475.88|13475.88|13475.88|13475.88|13475.88|13475.88|13475.88|13475.88|0
1646908920000|2022-03-10 10:42:00|13472.31|13472.31|13469.6|13469.6|13472.31|13472.31|13467.24|13467.24|0
1646908960000|2022-03-10 10:42:40|13471.23|13471.23|13471.23|13471.23|13471.23|13471.23|13471.23|13471.23|0
1646908980000|2022-03-10 10:43:00|13473.62|13473.62|13474.44|13474.44|13474.44|13474.44|13473.52|13473.52|0
1646908990000|2022-03-10 10:43:10|13478.74|13478.74|13478.74|13478.74|13478.74|13478.74|13478.74|13478.74|0
1646909000000|2022-03-10 10:43:20|13477.8|13477.8|13477.8|13477.8|13477.8|13477.8|13477.8|13477.8|0
1646909010000|2022-03-10 10:43:30|13475.34|13475.34|13475.8|13475.8|13475.8|13475.8|13475.34|13475.34|0
1646909020000|2022-03-10 10:43:40|13477.24|13477.24|13477.24|13477.24|13477.24|13477.24|13477.24|13477.24|0
1646909030000|2022-03-10 10:43:50|13478.05|13478.05|13478.05|13478.05|13478.05|13478.05|13478.05|13478.05|0
1646909040000|2022-03-10 10:44:00|13478.26|13478.26|13480.71|13480.71|13480.71|13480.71|13478.26|13478.26|0
1646909060000|2022-03-10 10:44:20|13481.7|13481.7|13481.7|13481.7|13481.7|13481.7|13481.7|13481.7|0
1646909070000|2022-03-10 10:44:30|13481.24|13481.24|13481.14|13481.14|13481.24|13481.24|13480.33|13480.33|0
1646909100000|2022-03-10 10:45:00|13480.33|13480.33|13478.69|13478.69|13480.33|13480.33|13478.69|13478.69|0
1646909130000|2022-03-10 10:45:30|13478.08|13478.08|13480.72|13480.72|13480.72|13480.72|13478.08|13478.08|0
1646909160000|2022-03-10 10:46:00|13481.54|13481.54|13481.54|13481.54|13481.54|13481.54|13481.54|13481.54|0
1646909170000|2022-03-10 10:46:10|13479.71|13479.71|13480.79|13480.79|13480.79|13480.79|13479.15|13479.15|0
1646909180000|2022-03-10 10:46:20|13480.38|13480.38|13480.38|13480.38|13480.38|13480.38|13480.38|13480.38|0
1646909190000|2022-03-10 10:46:30|13474.64|13474.64|13473|13473|13474.64|13474.64|13473|13473|0
1646909200000|2022-03-10 10:46:40|13472.29|13472.29|13471.35|13471.35|13472.29|13472.29|13471.35|13471.35|0
1646909210000|2022-03-10 10:46:50|13469.71|13469.71|13471.28|13471.28|13472.69|13472.69|13469.15|13469.15|0
1646909220000|2022-03-10 10:47:00|13468.54|13468.54|13468.54|13468.54|13468.54|13468.54|13468.54|13468.54|0
1646909230000|2022-03-10 10:47:10|13465.46|13465.46|13461.12|13461.12|13465.46|13465.46|13460.2|13460.2|0
1646909240000|2022-03-10 10:47:20|13460.89|13460.89|13461.3|13461.3|13461.3|13461.3|13460.48|13460.48|0
1646909270000|2022-03-10 10:47:50|13460.84|13460.84|13460.84|13460.84|13460.84|13460.84|13460.84|13460.84|0
1646909280000|2022-03-10 10:48:00|13459.93|13459.93|13460.84|13460.84|13462.67|13462.67|13459.93|13459.93|0
1646909290000|2022-03-10 10:48:10|13461.66|13461.66|13461.66|13461.66|13461.66|13461.66|13461.66|13461.66|0
1646909300000|2022-03-10 10:48:20|13462.48|13462.48|13462.48|13462.48|13462.48|13462.48|13462.48|13462.48|0
1646909310000|2022-03-10 10:48:30|13460.84|13460.84|13460.03|13460.03|13460.84|13460.84|13460.03|13460.03|0
1646909320000|2022-03-10 10:48:40|13460.69|13460.69|13461.51|13461.51|13461.51|13461.51|13460.69|13460.69|0
1646909330000|2022-03-10 10:48:50|13460.69|13460.69|13465.98|13465.98|13465.98|13465.98|13460.69|13460.69|0
1646909340000|2022-03-10 10:49:00|13466.45|13466.45|13467.01|13467.01|13467.01|13467.01|13466.45|13466.45|0
1646909350000|2022-03-10 10:49:10|13465.82|13465.82|13464.01|13464.01|13467.27|13467.27|13464.01|13464.01|0
1646909370000|2022-03-10 10:49:30|13462.37|13462.37|13456.01|13456.01|13462.37|13462.37|13456.01|13456.01|0
1646909380000|2022-03-10 10:49:40|13457.45|13457.45|13457.45|13457.45|13457.45|13457.45|13457.45|13457.45|0
1646909400000|2022-03-10 10:50:00|13456.53|13456.53|13455.62|13455.62|13456.53|13456.53|13455.62|13455.62|0
1646909410000|2022-03-10 10:50:10|13455.41|13455.41|13435.03|13435.03|13456.84|13456.84|13435.03|13435.03|0
1646909420000|2022-03-10 10:50:20|13436.86|13436.86|13436.86|13436.86|13436.86|13436.86|13436.86|13436.86|0
1646909430000|2022-03-10 10:50:30|13438.49|13438.49|13437.68|13437.68|13438.49|13438.49|13437.68|13437.68|0
1646909440000|2022-03-10 10:50:40|13435.85|13435.85|13438.3|13438.3|13438.3|13438.3|13435.85|13435.85|0
1646909450000|2022-03-10 10:50:50|13438.09|13438.09|13436.87|13436.87|13439.32|13439.32|13436.87|13436.87|0
1646909460000|2022-03-10 10:51:00|13437.79|13437.79|13439.32|13439.32|13439.32|13439.32|13436.87|13436.87|0
1646909470000|2022-03-10 10:51:10|13438.77|13438.77|13438.77|13438.77|13438.77|13438.77|13438.77|13438.77|0
1646909480000|2022-03-10 10:51:20|13437.95|13437.95|13437.13|13437.13|13437.95|13437.95|13437.13|13437.13|0
1646909500000|2022-03-10 10:51:40|13438.77|13438.77|13437.33|13437.33|13438.77|13438.77|13437.33|13437.33|0
1646909510000|2022-03-10 10:51:50|13434.51|13434.51|13428.43|13428.43|13434.51|13434.51|13428.07|13428.07|0
1646909530000|2022-03-10 10:52:10|13427.97|13427.97|13427.97|13427.97|13427.97|13427.97|13427.97|13427.97|0
1646909540000|2022-03-10 10:52:20|13426.53|13426.53|13426.53|13426.53|13426.53|13426.53|13426.53|13426.53|0
1646909550000|2022-03-10 10:52:30|13428.99|13428.99|13428.58|13428.58|13428.99|13428.99|13428.58|13428.58|0
1646909560000|2022-03-10 10:52:40|13429.39|13429.39|13429.39|13429.39|13429.39|13429.39|13429.39|13429.39|0
1646909590000|2022-03-10 10:53:10|13430.83|13430.83|13430.53|13430.53|13431.24|13431.24|13429.41|13429.41|0
1646909600000|2022-03-10 10:53:20|13430.94|13430.94|13430.73|13430.73|13430.94|13430.94|13430.73|13430.73|0
1646909610000|2022-03-10 10:53:30|13433.18|13433.18|13433.18|13433.18|13433.18|13433.18|13433.18|13433.18|0
1646909620000|2022-03-10 10:53:40|13434|13434|13432.37|13432.37|13434|13434|13432.37|13432.37|0
1646909630000|2022-03-10 10:53:50|13430.73|13430.73|13427.86|13427.86|13430.73|13430.73|13427.86|13427.86|0
1646909640000|2022-03-10 10:54:00|13424.2|13424.2|13427.07|13427.07|13427.07|13427.07|13424.2|13424.2|0
1646909650000|2022-03-10 10:54:10|13425.4|13425.4|13421.93|13421.93|13425.6|13425.6|13421.53|13421.53|0
1646909660000|2022-03-10 10:54:20|13422.12|13422.12|13422.12|13422.12|13422.12|13422.12|13422.12|13422.12|0
1646909670000|2022-03-10 10:54:30|13421.13|13421.13|13421.13|13421.13|13421.13|13421.13|13421.13|13421.13|0
1646909680000|2022-03-10 10:54:40|13422.77|13422.77|13421.13|13421.13|13422.77|13422.77|13421.13|13421.13|0
1646909690000|2022-03-10 10:54:50|13416.56|13416.56|13418.19|13418.19|13418.19|13418.19|13416.56|13416.56|0
1646909700000|2022-03-10 10:55:00|13418.99|13418.99|13418.99|13418.99|13418.99|13418.99|13418.99|13418.99|0
1646909710000|2022-03-10 10:55:10|13419.81|13419.81|13416.76|13416.76|13419.81|13419.81|13416.76|13416.76|0
1646909720000|2022-03-10 10:55:20|13419.21|13419.21|13420.4|13420.4|13420.4|13420.4|13419.21|13419.21|0
1646909730000|2022-03-10 10:55:30|13419.61|13419.61|13420.2|13420.2|13420.2|13420.2|13419.61|13419.61|0
1646909740000|2022-03-10 10:55:40|13419.81|13419.81|13419.81|13419.81|13419.81|13419.81|13419.81|13419.81|0
1646909750000|2022-03-10 10:55:50|13418.99|13418.99|13416.12|13416.12|13418.99|13418.99|13416.12|13416.12|0
1646909760000|2022-03-10 10:56:00|13414.45|13414.45|13409.21|13409.21|13414.45|13414.45|13409.21|13409.21|0
1646909770000|2022-03-10 10:56:10|13407.78|13407.78|13407.22|13407.22|13407.78|13407.78|13407.22|13407.22|0
1646909780000|2022-03-10 10:56:20|13408.85|13408.85|13408.85|13408.85|13408.85|13408.85|13408.85|13408.85|0
1646909790000|2022-03-10 10:56:30|13409.67|13409.67|13409.99|13409.99|13409.99|13409.99|13409.67|13409.67|0
1646909800000|2022-03-10 10:56:40|13408.56|13408.56|13408.56|13408.56|13408.56|13408.56|13408.56|13408.56|0
1646909820000|2022-03-10 10:57:00|13407.74|13407.74|13404.87|13404.87|13407.74|13407.74|13404.87|13404.87|0
1646909830000|2022-03-10 10:57:10|13404.41|13404.41|13402.98|13402.98|13404.41|13404.41|13402.98|13402.98|0
1646909840000|2022-03-10 10:57:20|13402.57|13402.57|13399.48|13399.48|13402.57|13402.57|13397.59|13397.59|0
1646909860000|2022-03-10 10:57:40|13400.29|13400.29|13400.29|13400.29|13400.29|13400.29|13400.29|13400.29|0
1646909870000|2022-03-10 10:57:50|13401.21|13401.21|13400.59|13400.59|13402.03|13402.03|13400.59|13400.59|0
1646909880000|2022-03-10 10:58:00|13401.71|13401.71|13405.2|13405.2|13405.75|13405.75|13401.71|13401.71|0
1646909890000|2022-03-10 10:58:10|13406.61|13406.61|13408.24|13408.24|13408.24|13408.24|13406.61|13406.61|0
1646909900000|2022-03-10 10:58:20|13409.06|13409.06|13409.06|13409.06|13409.06|13409.06|13409.06|13409.06|0
1646909910000|2022-03-10 10:58:30|13408.12|13408.12|13405.57|13405.57|13408.12|13408.12|13405.57|13405.57|0
1646909920000|2022-03-10 10:58:40|13404.75|13404.75|13404.75|13404.75|13404.75|13404.75|13404.75|13404.75|0
1646909940000|2022-03-10 10:59:00|13405.57|13405.57|13403.12|13403.12|13405.57|13405.57|13403.12|13403.12|0
1646909950000|2022-03-10 10:59:10|13405.57|13405.57|13403.12|13403.12|13405.57|13405.57|13403.12|13403.12|0
1646909960000|2022-03-10 10:59:20|13402.3|13402.3|13402.3|13402.3|13402.3|13402.3|13402.3|13402.3|0
1646909980000|2022-03-10 10:59:40|13400.89|13400.89|13400.89|13400.89|13401.7|13401.7|13400.89|13400.89|0
1646909990000|2022-03-10 10:59:50|13404.54|13404.54|13394.5|13394.5|13404.54|13404.54|13394.5|13394.5|0
1646910020000|2022-03-10 11:00:20|13395.32|13395.32|13396.13|13396.13|13396.13|13396.13|13395.32|13395.32|0
1646910040000|2022-03-10 11:00:40|13396.95|13396.95|13396.95|13396.95|13396.95|13396.95|13396.95|13396.95|0
1646910050000|2022-03-10 11:00:50|13397.77|13397.77|13397.77|13397.77|13397.77|13397.77|13397.77|13397.77|0
1646910070000|2022-03-10 11:01:10|13398.71|13398.71|13398.54|13398.54|13399.53|13399.53|13398.54|13398.54|0
1646910100000|2022-03-10 11:01:40|13395.67|13395.67|13395.67|13395.67|13395.67|13395.67|13395.67|13395.67|0
1646910110000|2022-03-10 11:01:50|13398.54|13398.54|13399.35|13399.35|13399.35|13399.35|13398.54|13398.54|0
1646910130000|2022-03-10 11:02:10|13400.47|13400.47|13393.97|13393.97|13401.29|13401.29|13393.97|13393.97|0
1646910150000|2022-03-10 11:02:30|13395.61|13395.61|13395.61|13395.61|13395.61|13395.61|13395.61|13395.61|0
1646910160000|2022-03-10 11:02:40|13394.99|13394.99|13394.78|13394.78|13394.99|13394.99|13394.78|13394.78|0
1646910170000|2022-03-10 11:02:50|13393.97|13393.97|13393.97|13393.97|13393.97|13393.97|13393.97|13393.97|0
1646910180000|2022-03-10 11:03:00|13392.33|13392.33|13392.33|13392.33|13392.33|13392.33|13392.33|13392.33|0
1646910190000|2022-03-10 11:03:10|13392.54|13392.54|13392.54|13392.54|13392.54|13392.54|13392.54|13392.54|0
1646910200000|2022-03-10 11:03:20|13392.74|13392.74|13391.31|13391.31|13392.74|13392.74|13391.31|13391.31|0
1646910210000|2022-03-10 11:03:30|13392.13|13392.13|13392.13|13392.13|13392.13|13392.13|13392.13|13392.13|0
1646910240000|2022-03-10 11:04:00|13393.96|13393.96|13393.96|13393.96|13393.96|13393.96|13393.96|13393.96|0
1646910250000|2022-03-10 11:04:10|13393.14|13393.14|13394.57|13394.57|13394.57|13394.57|13393.14|13393.14|0
1646910280000|2022-03-10 11:04:40|13395.39|13395.39|13392.94|13392.94|13395.39|13395.39|13392.94|13392.94|0
1646910300000|2022-03-10 11:05:00|13389.28|13389.28|13380.09|13380.09|13389.28|13389.28|13380.09|13380.09|0
1646910310000|2022-03-10 11:05:10|13379.63|13379.63|13379.63|13379.63|13379.63|13379.63|13379.63|13379.63|0
1646910320000|2022-03-10 11:05:20|13379.01|13379.01|13383.52|13383.52|13383.52|13383.52|13378.81|13378.81|0
1646910340000|2022-03-10 11:05:40|13384.08|13384.08|13384.08|13384.08|13384.08|13384.08|13384.08|13384.08|0
1646910350000|2022-03-10 11:05:50|13382.64|13382.64|13375.1|13375.1|13382.64|13382.64|13375.1|13375.1|0
1646910380000|2022-03-10 11:06:20|13374.28|13374.28|13372.87|13372.87|13374.28|13374.28|13372.87|13372.87|0
1646910390000|2022-03-10 11:06:30|13373.34|13373.34|13373.34|13373.34|13373.34|13373.34|13373.34|13373.34|0
1646910400000|2022-03-10 11:06:40|13374.28|13374.28|13374.28|13374.28|13374.28|13374.28|13374.28|13374.28|0
1646910420000|2022-03-10 11:07:00|13375.2|13375.2|13378.88|13378.88|13378.88|13378.88|13375.2|13375.2|0
1646910430000|2022-03-10 11:07:10|13379.85|13379.85|13384.85|13384.85|13384.85|13384.85|13379.85|13379.85|0
1646910460000|2022-03-10 11:07:40|13383.41|13383.41|13383.41|13383.41|13383.41|13383.41|13383.41|13383.41|0
1646910470000|2022-03-10 11:07:50|13385.05|13385.05|13385.05|13385.05|13385.05|13385.05|13385.05|13385.05|0
1646910480000|2022-03-10 11:08:00|13378.84|13378.84|13378.84|13378.84|13378.84|13378.84|13378.84|13378.84|0
1646910500000|2022-03-10 11:08:20|13377.92|13377.92|13378.54|13378.54|13378.54|13378.54|13377.11|13377.11|0
1646910510000|2022-03-10 11:08:30|13378.07|13378.07|13377.6|13377.6|13378.07|13378.07|13377.6|13377.6|0
1646910530000|2022-03-10 11:08:50|13378.42|13378.42|13378.42|13378.42|13378.42|13378.42|13378.42|13378.42|0
1646910540000|2022-03-10 11:09:00|13377.96|13377.96|13377.96|13377.96|13377.96|13377.96|13377.96|13377.96|0
1646910560000|2022-03-10 11:09:20|13377.34|13377.34|13375.71|13375.71|13377.34|13377.34|13375.71|13375.71|0
1646910570000|2022-03-10 11:09:30|13372.96|13372.96|13372.96|13372.96|13372.96|13372.96|13372.96|13372.96|0
1646910580000|2022-03-10 11:09:40|13372.02|13372.02|13372.85|13372.85|13372.85|13372.85|13371.46|13371.46|0
1646910590000|2022-03-10 11:09:50|13373.79|13373.79|13378.03|13378.03|13378.03|13378.03|13373.79|13373.79|0
1646910600000|2022-03-10 11:10:00|13378.24|13378.24|13378.24|13378.24|13378.24|13378.24|13378.24|13378.24|0
1646910610000|2022-03-10 11:10:10|13379.67|13379.67|13381.31|13381.31|13381.31|13381.31|13379.67|13379.67|0
1646910620000|2022-03-10 11:10:20|13379.88|13379.88|13379.88|13379.88|13379.88|13379.88|13379.88|13379.88|0
1646910660000|2022-03-10 11:11:00|13378.05|13378.05|13369.28|13369.28|13378.87|13378.87|13365.63|13365.63|0
1646910700000|2022-03-10 11:11:40|13368.17|13368.17|13366.51|13366.51|13368.17|13368.17|13366.51|13366.51|0
1646910720000|2022-03-10 11:12:00|13367.85|13367.85|13367.85|13367.85|13367.85|13367.85|13367.85|13367.85|0
1646910730000|2022-03-10 11:12:10|13367.63|13367.63|13367.63|13367.63|13367.63|13367.63|13367.63|13367.63|0
1646910740000|2022-03-10 11:12:20|13367.85|13367.85|13369.58|13369.58|13369.58|13369.58|13367.75|13367.75|0
1646910750000|2022-03-10 11:12:30|13372.85|13372.85|13372.45|13372.45|13372.85|13372.85|13372.45|13372.45|0
1646910760000|2022-03-10 11:12:40|13371.98|13371.98|13376.71|13376.71|13376.71|13376.71|13371.98|13371.98|0
1646910770000|2022-03-10 11:12:50|13377.83|13377.83|13383.31|13383.31|13383.31|13383.31|13377.83|13377.83|0
1646910780000|2022-03-10 11:13:00|13383.77|13383.77|13381.88|13381.88|13383.77|13383.77|13381.88|13381.88|0
1646910790000|2022-03-10 11:13:10|13380.25|13380.25|13382.85|13382.85|13382.85|13382.85|13380.25|13380.25|0
1646910810000|2022-03-10 11:13:30|13379.98|13379.98|13380.45|13380.45|13380.45|13380.45|13379.98|13379.98|0
1646910820000|2022-03-10 11:13:40|13379.51|13379.51|13370.14|13370.14|13379.51|13379.51|13370.14|13370.14|0
1646910830000|2022-03-10 11:13:50|13369.32|13369.32|13366.45|13366.45|13369.32|13369.32|13366.45|13366.45|0
1646910840000|2022-03-10 11:14:00|13369.32|13369.32|13369.32|13369.32|13369.32|13369.32|13369.32|13369.32|0
1646910860000|2022-03-10 11:14:20|13368.88|13368.88|13369.1|13369.1|13369.1|13369.1|13368.88|13368.88|0
1646910870000|2022-03-10 11:14:30|13363.61|13363.61|13363.61|13363.61|13363.61|13363.61|13363.61|13363.61|0
1646910890000|2022-03-10 11:14:50|13365.05|13365.05|13365.05|13365.05|13365.05|13365.05|13365.05|13365.05|0
1646910910000|2022-03-10 11:15:10|13366.68|13366.68|13369.48|13369.48|13369.48|13369.48|13366.68|13366.68|0
1646910920000|2022-03-10 11:15:20|13370.91|13370.91|13373.65|13373.65|13373.65|13373.65|13370.91|13370.91|0
1646910930000|2022-03-10 11:15:30|13372.24|13372.24|13372.24|13372.24|13372.24|13372.24|13372.24|13372.24|0
1646910940000|2022-03-10 11:15:40|13373.18|13373.18|13373.18|13373.18|13373.18|13373.18|13373.18|13373.18|0
1646910990000|2022-03-10 11:16:30|13371.75|13371.75|13371.75|13371.75|13371.75|13371.75|13371.75|13371.75|0
1646911030000|2022-03-10 11:17:10|13371.35|13371.35|13369.16|13369.16|13371.35|13371.35|13369.16|13369.16|0
1646911040000|2022-03-10 11:17:20|13369.36|13369.36|13368.55|13368.55|13369.36|13369.36|13368.55|13368.55|0
1646911050000|2022-03-10 11:17:30|13367.73|13367.73|13365.38|13365.38|13367.73|13367.73|13363.95|13363.95|0
1646911060000|2022-03-10 11:17:40|13362.93|13362.93|13362.37|13362.37|13362.93|13362.93|13362.37|13362.37|0
1646911070000|2022-03-10 11:17:50|13361.96|13361.96|13361.96|13361.96|13361.96|13361.96|13361.96|13361.96|0
1646911080000|2022-03-10 11:18:00|13361.4|13361.4|13360.13|13360.13|13361.96|13361.96|13360.13|13360.13|0
1646911100000|2022-03-10 11:18:20|13361.56|13361.56|13361.56|13361.56|13361.56|13361.56|13361.56|13361.56|0
1646911130000|2022-03-10 11:18:50|13361.11|13361.11|13361.11|13361.11|13361.11|13361.11|13361.11|13361.11|0
1646911140000|2022-03-10 11:19:00|13358.65|13358.65|13355.83|13355.83|13358.65|13358.65|13353.25|13353.25|0
1646911160000|2022-03-10 11:19:20|13354.91|13354.91|13353.54|13353.54|13354.91|13354.91|13353.54|13353.54|0
1646911170000|2022-03-10 11:19:30|13352.98|13352.98|13352.98|13352.98|13352.98|13352.98|13352.98|13352.98|0
1646911180000|2022-03-10 11:19:40|13355.72|13355.72|13355.72|13355.72|13355.72|13355.72|13355.72|13355.72|0
1646911200000|2022-03-10 11:20:00|13356.32|13356.32|13356.32|13356.32|13356.32|13356.32|13356.32|13356.32|0
1646911210000|2022-03-10 11:20:10|13356.88|13356.88|13356.32|13356.32|13356.88|13356.88|13356.32|13356.32|0
1646911220000|2022-03-10 11:20:20|13355.4|13355.4|13357.4|13357.4|13357.4|13357.4|13354.95|13354.95|0
1646911230000|2022-03-10 11:20:30|13358.9|13358.9|13358.9|13358.9|13358.9|13358.9|13358.9|13358.9|0
1646911240000|2022-03-10 11:20:40|13358.08|13358.08|13356.45|13356.45|13358.08|13358.08|13356.45|13356.45|0
1646911250000|2022-03-10 11:20:50|13355.89|13355.89|13354.44|13354.44|13356.11|13356.11|13354.44|13354.44|0
1646911260000|2022-03-10 11:21:00|13352.08|13352.08|13347.51|13347.51|13352.08|13352.08|13347.51|13347.51|0
1646911270000|2022-03-10 11:21:10|13346.6|13346.6|13346.6|13346.6|13346.6|13346.6|13346.6|13346.6|0
1646911280000|2022-03-10 11:21:20|13346.18|13346.18|13345.57|13345.57|13346.18|13346.18|13345.57|13345.57|0
1646911290000|2022-03-10 11:21:30|13344.65|13344.65|13346.48|13346.48|13346.48|13346.48|13344.65|13344.65|0
1646911300000|2022-03-10 11:21:40|13345.92|13345.92|13345.92|13345.92|13345.92|13345.92|13345.92|13345.92|0
1646911310000|2022-03-10 11:21:50|13345.13|13345.13|13347.87|13347.87|13347.87|13347.87|13345.13|13345.13|0
1646911320000|2022-03-10 11:22:00|13345|13345|13336.22|13336.22|13345|13345|13336.22|13336.22|0
1646911340000|2022-03-10 11:22:20|13335.76|13335.76|13335.76|13335.76|13335.76|13335.76|13335.76|13335.76|0
1646911380000|2022-03-10 11:23:00|13338.21|13338.21|13338.21|13338.21|13338.21|13338.21|13338.21|13338.21|0
1646911420000|2022-03-10 11:23:40|13339.13|13339.13|13339.13|13339.13|13339.13|13339.13|13339.13|13339.13|0
1646911440000|2022-03-10 11:24:00|13338.53|13338.53|13338.53|13338.53|13338.53|13338.53|13338.53|13338.53|0
1646911460000|2022-03-10 11:24:20|13339.47|13339.47|13338.71|13338.71|13339.47|13339.47|13338.71|13338.71|0
1646911480000|2022-03-10 11:24:40|13338.51|13338.51|13338.51|13338.51|13338.51|13338.51|13338.51|13338.51|0
1646911500000|2022-03-10 11:25:00|13341.38|13341.38|13341.38|13341.38|13341.38|13341.38|13341.38|13341.38|0
1646911510000|2022-03-10 11:25:10|13339.95|13339.95|13340.42|13340.42|13340.42|13340.42|13339.95|13339.95|0
1646911550000|2022-03-10 11:25:50|13341.02|13341.02|13341.02|13341.02|13341.02|13341.02|13341.02|13341.02|0
1646911570000|2022-03-10 11:26:10|13341.93|13341.93|13344.8|13344.8|13344.8|13344.8|13341.93|13341.93|0
1646911580000|2022-03-10 11:26:20|13346.21|13346.21|13346.21|13346.21|13346.21|13346.21|13346.21|13346.21|0
1646911590000|2022-03-10 11:26:30|13344.82|13344.82|13345.42|13345.42|13345.42|13345.42|13344.82|13344.82|0
1646911600000|2022-03-10 11:26:40|13347.41|13347.41|13350.14|13350.14|13351.57|13351.57|13347.41|13347.41|0
1646911610000|2022-03-10 11:26:50|13351.77|13351.77|13350.98|13350.98|13351.77|13351.77|13350.98|13350.98|0
1646911620000|2022-03-10 11:27:00|13346.67|13346.67|13346.67|13346.67|13346.67|13346.67|13346.67|13346.67|0
1646911630000|2022-03-10 11:27:10|13346.2|13346.2|13346.2|13346.2|13346.2|13346.2|13346.2|13346.2|0
1646911640000|2022-03-10 11:27:20|13345.26|13345.26|13342.71|13342.71|13345.26|13345.26|13342.71|13342.71|0
1646911660000|2022-03-10 11:27:40|13341.28|13341.28|13344.15|13344.15|13344.15|13344.15|13341.28|13341.28|0
1646911670000|2022-03-10 11:27:50|13343.7|13343.7|13345.74|13345.74|13345.74|13345.74|13343.7|13343.7|0
1646911730000|2022-03-10 11:28:50|13346.74|13346.74|13346.74|13346.74|13346.74|13346.74|13346.74|13346.74|0
1646911770000|2022-03-10 11:29:30|13347.14|13347.14|13347.14|13347.14|13347.14|13347.14|13347.14|13347.14|0
1646911790000|2022-03-10 11:29:50|13344.27|13344.27|13344.27|13344.27|13344.27|13344.27|13344.27|13344.27|0
1646911800000|2022-03-10 11:30:00|13343.6|13343.6|13343.6|13343.6|13343.6|13343.6|13343.6|13343.6|0
1646911810000|2022-03-10 11:30:10|13342.98|13342.98|13342.98|13342.98|13342.98|13342.98|13342.98|13342.98|0
1646911820000|2022-03-10 11:30:20|13341.34|13341.34|13325.62|13325.62|13341.34|13341.34|13325.62|13325.62|0
1646911830000|2022-03-10 11:30:30|13321.84|13321.84|13321.11|13321.11|13321.9|13321.9|13321.11|13321.11|0
1646911840000|2022-03-10 11:30:40|13318.24|13318.24|13316.41|13316.41|13318.24|13318.24|13316.41|13316.41|0
1646911850000|2022-03-10 11:30:50|13315.58|13315.58|13315.58|13315.58|13315.58|13315.58|13315.58|13315.58|0
1646911860000|2022-03-10 11:31:00|13316.53|13316.53|13320.84|13320.84|13320.84|13320.84|13316.53|13316.53|0
1646911880000|2022-03-10 11:31:20|13322.21|13322.21|13320.98|13320.98|13322.81|13322.81|13320.98|13320.98|0
1646911890000|2022-03-10 11:31:30|13322.81|13322.81|13326.19|13326.19|13327.6|13327.6|13322.81|13322.81|0
1646911900000|2022-03-10 11:31:40|13325.99|13325.99|13325.99|13325.99|13325.99|13325.99|13325.99|13325.99|0
1646911920000|2022-03-10 11:32:00|13325.57|13325.57|13306.51|13306.51|13325.57|13325.57|13306.51|13306.51|0
1646911930000|2022-03-10 11:32:10|13302.2|13302.2|13305.07|13305.07|13305.07|13305.07|13302.2|13302.2|0
1646911970000|2022-03-10 11:32:50|13305.53|13305.53|13305.53|13305.53|13305.53|13305.53|13305.53|13305.53|0
1646912000000|2022-03-10 11:33:20|13307.88|13307.88|13314.05|13314.05|13314.05|13314.05|13307.88|13307.88|0
1646912010000|2022-03-10 11:33:30|13314.51|13314.51|13310.23|13310.23|13314.51|13314.51|13310.23|13310.23|0
1646912020000|2022-03-10 11:33:40|13310.79|13310.79|13310.79|13310.79|13310.79|13310.79|13310.79|13310.79|0
1646912030000|2022-03-10 11:33:50|13311.46|13311.46|13311.46|13311.46|13311.46|13311.46|13311.46|13311.46|0
1646912060000|2022-03-10 11:34:20|13310.63|13310.63|13306.85|13306.85|13310.63|13310.63|13306.85|13306.85|0
1646912100000|2022-03-10 11:35:00|13307.66|13307.66|13307.3|13307.3|13307.66|13307.66|13306.85|13306.85|0
1646912120000|2022-03-10 11:35:20|13305.87|13305.87|13305.4|13305.4|13305.87|13305.87|13305.4|13305.4|0
1646912130000|2022-03-10 11:35:30|13304.95|13304.95|13304.73|13304.73|13304.95|13304.95|13304.73|13304.73|0
1646912180000|2022-03-10 11:36:20|13303.73|13303.73|13303.73|13303.73|13303.73|13303.73|13303.73|13303.73|0
1646912200000|2022-03-10 11:36:40|13303.94|13303.94|13303.94|13303.94|13303.94|13303.94|13303.94|13303.94|0
1646912210000|2022-03-10 11:36:50|13302.93|13302.93|13306.99|13306.99|13306.99|13306.99|13302.93|13302.93|0
1646912220000|2022-03-10 11:37:00|13306.32|13306.32|13293.19|13293.19|13306.32|13306.32|13292.4|13292.4|0
1646912230000|2022-03-10 11:37:10|13294.13|13294.13|13292.72|13292.72|13294.13|13294.13|13292.72|13292.72|0
1646912240000|2022-03-10 11:37:20|13288.41|13288.41|13289.5|13289.5|13289.5|13289.5|13285.26|13285.26|0
1646912250000|2022-03-10 11:37:30|13290.12|13290.12|13290.6|13290.6|13290.6|13290.6|13289.66|13289.66|0
1646912260000|2022-03-10 11:37:40|13289.49|13289.49|13289.49|13289.49|13289.49|13289.49|13289.49|13289.49|0
1646912300000|2022-03-10 11:38:20|13290.3|13290.3|13282.71|13282.71|13290.3|13290.3|13282.71|13282.71|0
1646912310000|2022-03-10 11:38:30|13281.32|13281.32|13278.86|13278.86|13281.32|13281.32|13278.86|13278.86|0
1646912320000|2022-03-10 11:38:40|13279.78|13279.78|13279.78|13279.78|13279.78|13279.78|13279.78|13279.78|0
1646912330000|2022-03-10 11:38:50|13280.24|13280.24|13280.24|13280.24|13280.24|13280.24|13280.24|13280.24|0
1646912340000|2022-03-10 11:39:00|13279.32|13279.32|13280.51|13280.51|13282.34|13282.34|13279.32|13279.32|0
1646912350000|2022-03-10 11:39:10|13280.04|13280.04|13279.48|13279.48|13280.04|13280.04|13279.48|13279.48|0
1646912360000|2022-03-10 11:39:20|13273.75|13273.75|13275.18|13275.18|13275.18|13275.18|13272.31|13272.31|0
1646912370000|2022-03-10 11:39:30|13269.79|13269.79|13260.28|13260.28|13269.79|13269.79|13260.28|13260.28|0
1646912380000|2022-03-10 11:39:40|13256.99|13256.99|13247.95|13247.95|13256.99|13256.99|13247.95|13247.95|0
1646912390000|2022-03-10 11:39:50|13249.38|13249.38|13248.01|13248.01|13249.38|13249.38|13248.01|13248.01|0
1646912400000|2022-03-10 11:40:00|13246.33|13246.33|13247.77|13247.77|13247.77|13247.77|13246.33|13246.33|0
1646912410000|2022-03-10 11:40:10|13249.6|13249.6|13249.08|13249.08|13251.95|13251.95|13249.08|13249.08|0
1646912420000|2022-03-10 11:40:20|13251.95|13251.95|13251.95|13251.95|13251.95|13251.95|13251.95|13251.95|0
1646912430000|2022-03-10 11:40:30|13252.89|13252.89|13252.89|13252.89|13252.89|13252.89|13252.89|13252.89|0
1646912460000|2022-03-10 11:41:00|13254.46|13254.46|13261.51|13261.51|13261.51|13261.51|13254.46|13254.46|0
1646912470000|2022-03-10 11:41:10|13264.34|13264.34|13263.52|13263.52|13265.71|13265.71|13263.52|13263.52|0
1646912480000|2022-03-10 11:41:20|13265.15|13265.15|13265.15|13265.15|13265.15|13265.15|13265.15|13265.15|0
1646912490000|2022-03-10 11:41:30|13266.07|13266.07|13267.5|13267.5|13267.5|13267.5|13266.07|13266.07|0
1646912500000|2022-03-10 11:41:40|13267.03|13267.03|13266.12|13266.12|13267.03|13267.03|13266.12|13266.12|0
1646912520000|2022-03-10 11:42:00|13265.17|13265.17|13259.58|13259.58|13265.17|13265.17|13259.58|13259.58|0
1646912530000|2022-03-10 11:42:10|13257.75|13257.75|13260.5|13260.5|13260.5|13260.5|13257.75|13257.75|0
1646912540000|2022-03-10 11:42:20|13263.37|13263.37|13263.37|13263.37|13263.37|13263.37|13263.37|13263.37|0
1646912550000|2022-03-10 11:42:30|13261.73|13261.73|13261.73|13261.73|13261.73|13261.73|13261.73|13261.73|0
1646912580000|2022-03-10 11:43:00|13259.9|13259.9|13259.9|13259.9|13259.9|13259.9|13259.9|13259.9|0
1646912590000|2022-03-10 11:43:10|13259.45|13259.45|13259.45|13259.45|13259.45|13259.45|13259.45|13259.45|0
1646912610000|2022-03-10 11:43:30|13255.15|13255.15|13255.15|13255.15|13255.15|13255.15|13255.15|13255.15|0
1646912620000|2022-03-10 11:43:40|13253.72|13253.72|13253.72|13253.72|13253.72|13253.72|13253.72|13253.72|0
1646912630000|2022-03-10 11:43:50|13254.28|13254.28|13254.28|13254.28|13254.28|13254.28|13254.28|13254.28|0
1646912640000|2022-03-10 11:44:00|13254.72|13254.72|13251.48|13251.48|13254.72|13254.72|13251.48|13251.48|0
1646912650000|2022-03-10 11:44:10|13249.85|13249.85|13249.85|13249.85|13249.85|13249.85|13249.85|13249.85|0
1646912700000|2022-03-10 11:45:00|13248.21|13248.21|13246.34|13246.34|13248.21|13248.21|13243.5|13243.5|0
1646912720000|2022-03-10 11:45:20|13247.16|13247.16|13257.95|13257.95|13257.95|13257.95|13247.16|13247.16|0
1646912730000|2022-03-10 11:45:30|13258.42|13258.42|13261.67|13261.67|13262.28|13262.28|13258.42|13258.42|0
1646912740000|2022-03-10 11:45:40|13262.81|13262.81|13262.81|13262.81|13262.81|13262.81|13262.81|13262.81|0
1646912750000|2022-03-10 11:45:50|13264.22|13264.22|13264.22|13264.22|13264.22|13264.22|13264.22|13264.22|0
1646912770000|2022-03-10 11:46:10|13266.05|13266.05|13270.59|13270.59|13270.59|13270.59|13266.05|13266.05|0
1646912780000|2022-03-10 11:46:20|13273.46|13273.46|13273.46|13273.46|13273.46|13273.46|13273.46|13273.46|0
1646912800000|2022-03-10 11:46:40|13274.46|13274.46|13271.71|13271.71|13274.46|13274.46|13271.71|13271.71|0
1646912810000|2022-03-10 11:46:50|13264.58|13264.58|13264.78|13264.78|13264.78|13264.78|13264.58|13264.58|0
1646912820000|2022-03-10 11:47:00|13263.99|13263.99|13258.68|13258.68|13263.99|13263.99|13258.68|13258.68|0
1646912840000|2022-03-10 11:47:20|13259.5|13259.5|13261.85|13261.85|13261.85|13261.85|13257.67|13257.67|0
1646912860000|2022-03-10 11:47:40|13261.38|13261.38|13261.38|13261.38|13261.38|13261.38|13261.38|13261.38|0
1646912880000|2022-03-10 11:48:00|13258.51|13258.51|13259.95|13259.95|13259.95|13259.95|13258.51|13258.51|0
1646912890000|2022-03-10 11:48:10|13260.54|13260.54|13260.54|13260.54|13260.54|13260.54|13260.54|13260.54|0
1646912910000|2022-03-10 11:48:30|13262.18|13262.18|13257.61|13257.61|13262.18|13262.18|13257.61|13257.61|0
1646912930000|2022-03-10 11:48:50|13254.74|13254.74|13257.56|13257.56|13257.56|13257.56|13254.74|13254.74|0
1646912940000|2022-03-10 11:49:00|13259|13259|13259|13259|13259|13259|13259|13259|0
1646912960000|2022-03-10 11:49:20|13259.81|13259.81|13259.81|13259.81|13259.81|13259.81|13259.81|13259.81|0
1646912970000|2022-03-10 11:49:30|13260.41|13260.41|13260.41|13260.41|13260.41|13260.41|13260.41|13260.41|0
1646912980000|2022-03-10 11:49:40|13261.23|13261.23|13262.14|13262.14|13262.14|13262.14|13261.23|13261.23|0
1646912990000|2022-03-10 11:49:50|13264.89|13264.89|13271.89|13271.89|13271.89|13271.89|13264.89|13264.89|0
1646913000000|2022-03-10 11:50:00|13271.33|13271.33|13268.66|13268.66|13273.16|13273.16|13268.66|13268.66|0
1646913010000|2022-03-10 11:50:10|13267.75|13267.75|13269.39|13269.39|13269.39|13269.39|13267.75|13267.75|0
1646913030000|2022-03-10 11:50:30|13271.02|13271.02|13269.39|13269.39|13271.02|13271.02|13269.39|13269.39|0
1646913050000|2022-03-10 11:50:50|13266.41|13266.41|13267.33|13267.33|13267.33|13267.33|13265.5|13265.5|0
1646913060000|2022-03-10 11:51:00|13270.2|13270.2|13268.56|13268.56|13270.2|13270.2|13268.56|13268.56|0
1646913070000|2022-03-10 11:51:10|13270|13270|13271.43|13271.43|13271.43|13271.43|13270|13270|0
1646913080000|2022-03-10 11:51:20|13274.7|13274.7|13281.44|13281.44|13281.44|13281.44|13274.7|13274.7|0
1646913090000|2022-03-10 11:51:30|13283.08|13283.08|13283.9|13283.9|13283.9|13283.9|13282.52|13282.52|0
1646913110000|2022-03-10 11:51:50|13288.2|13288.2|13287.31|13287.31|13292.21|13292.21|13287.31|13287.31|0
1646913120000|2022-03-10 11:52:00|13287.1|13287.1|13289.65|13289.65|13289.84|13289.84|13286.19|13286.19|0
1646913130000|2022-03-10 11:52:10|13291.08|13291.08|13291.08|13291.08|13291.08|13291.08|13291.08|13291.08|0
1646913140000|2022-03-10 11:52:20|13292.52|13292.52|13292.52|13292.52|13292.52|13292.52|13292.52|13292.52|0
1646913150000|2022-03-10 11:52:30|13294.15|13294.15|13292.52|13292.52|13294.15|13294.15|13292.52|13292.52|0
1646913160000|2022-03-10 11:52:40|13293.51|13293.51|13293.51|13293.51|13293.51|13293.51|13293.51|13293.51|0
1646913170000|2022-03-10 11:52:50|13294.33|13294.33|13294.33|13294.33|13294.33|13294.33|13294.33|13294.33|0
1646913180000|2022-03-10 11:53:00|13295.96|13295.96|13294.52|13294.52|13295.96|13295.96|13292.69|13292.69|0
1646913190000|2022-03-10 11:53:10|13294.99|13294.99|13291.6|13291.6|13294.99|13294.99|13291.6|13291.6|0
1646913210000|2022-03-10 11:53:30|13293.03|13293.03|13294.67|13294.67|13294.67|13294.67|13293.03|13293.03|0
1646913220000|2022-03-10 11:53:40|13296.1|13296.1|13296.1|13296.1|13296.1|13296.1|13296.1|13296.1|0
1646913230000|2022-03-10 11:53:50|13298.97|13298.97|13301.82|13301.82|13301.82|13301.82|13298.97|13298.97|0
1646913240000|2022-03-10 11:54:00|13307.54|13307.54|13307.54|13307.54|13307.54|13307.54|13307.54|13307.54|0
1646913250000|2022-03-10 11:54:10|13307.95|13307.95|13308.42|13308.42|13308.42|13308.42|13307.95|13307.95|0
1646913260000|2022-03-10 11:54:20|13309.36|13309.36|13314.31|13314.31|13316.86|13316.86|13309.36|13309.36|0
1646913270000|2022-03-10 11:54:30|13315.7|13315.7|13313.46|13313.46|13315.7|13315.7|13313.46|13313.46|0
1646913280000|2022-03-10 11:54:40|13312.64|13312.64|13310.29|13310.29|13314.28|13314.28|13310.29|13310.29|0
1646913290000|2022-03-10 11:54:50|13309.37|13309.37|13309.37|13309.37|13309.37|13309.37|13309.37|13309.37|0
1646913300000|2022-03-10 11:55:00|13311.01|13311.01|13311.01|13311.01|13311.01|13311.01|13311.01|13311.01|0
1646913310000|2022-03-10 11:55:10|13311.21|13311.21|13317.08|13317.08|13317.08|13317.08|13311.21|13311.21|0
1646913320000|2022-03-10 11:55:20|13318.52|13318.52|13318.52|13318.52|13318.52|13318.52|13318.52|13318.52|0
1646913330000|2022-03-10 11:55:30|13318.97|13318.97|13321.96|13321.96|13322.06|13322.06|13318.97|13318.97|0
1646913340000|2022-03-10 11:55:40|13323.4|13323.4|13326.74|13326.74|13326.74|13326.74|13323.4|13323.4|0
1646913360000|2022-03-10 11:56:00|13325.92|13325.92|13325.92|13325.92|13325.92|13325.92|13325.92|13325.92|0
1646913370000|2022-03-10 11:56:10|13327.51|13327.51|13327.51|13327.51|13327.51|13327.51|13327.51|13327.51|0
1646913380000|2022-03-10 11:56:20|13326.6|13326.6|13328.43|13328.43|13328.43|13328.43|13326.6|13326.6|0
1646913390000|2022-03-10 11:56:30|13331.74|13331.74|13334.59|13334.59|13336.23|13336.23|13329.91|13329.91|0
1646913400000|2022-03-10 11:56:40|13332.76|13332.76|13336.55|13336.55|13336.55|13336.55|13331.85|13331.85|0
1646913410000|2022-03-10 11:56:50|13334.09|13334.09|13333.89|13333.89|13334.09|13334.09|13333.89|13333.89|0
1646913430000|2022-03-10 11:57:10|13335.53|13335.53|13335.53|13335.53|13335.53|13335.53|13335.53|13335.53|0
1646913440000|2022-03-10 11:57:20|13334.71|13334.71|13337.58|13337.58|13337.58|13337.58|13334.71|13334.71|0
1646913450000|2022-03-10 11:57:30|13338.7|13338.7|13337.94|13337.94|13338.7|13338.7|13336.31|13336.31|0
1646913460000|2022-03-10 11:57:40|13337.03|13337.03|13334.48|13334.48|13337.03|13337.03|13334.48|13334.48|0
1646913470000|2022-03-10 11:57:50|13337.22|13337.22|13335.39|13335.39|13337.22|13337.22|13335.39|13335.39|0
1646913480000|2022-03-10 11:58:00|13333.72|13333.72|13335.16|13335.16|13335.16|13335.16|13333.72|13333.72|0
1646913490000|2022-03-10 11:58:10|13336.55|13336.55|13336.47|13336.47|13336.94|13336.94|13336.47|13336.47|0
1646913510000|2022-03-10 11:58:30|13333.73|13333.73|13335.36|13335.36|13335.36|13335.36|13333.73|13333.73|0
1646913520000|2022-03-10 11:58:40|13348.03|13348.03|13356.74|13356.74|13357.66|13357.66|13348.03|13348.03|0
1646913530000|2022-03-10 11:58:50|13355.31|13355.31|13359.35|13359.35|13361.48|13361.48|13355.31|13355.31|0
1646913540000|2022-03-10 11:59:00|13358.44|13358.44|13354.56|13354.56|13358.44|13358.44|13354.56|13354.56|0
1646913550000|2022-03-10 11:59:10|13353.74|13353.74|13353.74|13353.74|13353.74|13353.74|13353.74|13353.74|0
1646913560000|2022-03-10 11:59:20|13352.07|13352.07|13349.71|13349.71|13352.07|13352.07|13349.71|13349.71|0
1646913570000|2022-03-10 11:59:30|13347.88|13347.88|13347.88|13347.88|13347.88|13347.88|13347.88|13347.88|0
1646913580000|2022-03-10 11:59:40|13346.77|13346.77|13346.77|13346.77|13346.77|13346.77|13346.77|13346.77|0
1646913590000|2022-03-10 11:59:50|13347.68|13347.68|13347.94|13347.94|13348.5|13348.5|13347.68|13347.68|0
1646913600000|2022-03-10 12:00:00|13347.53|13347.53|13348.51|13348.51|13349.32|13349.32|13346.12|13346.12|0
1646913610000|2022-03-10 12:00:10|13349.5|13349.5|13349.96|13349.96|13349.96|13349.96|13348.11|13348.11|0
1646913630000|2022-03-10 12:00:30|13349.17|13349.17|13349.17|13349.17|13349.17|13349.17|13349.17|13349.17|0
1646913640000|2022-03-10 12:00:40|13349.99|13349.99|13349.99|13349.99|13349.99|13349.99|13349.99|13349.99|0
1646913650000|2022-03-10 12:00:50|13348.55|13348.55|13348.55|13348.55|13348.55|13348.55|13348.55|13348.55|0
1646913660000|2022-03-10 12:01:00|13347.64|13347.64|13343.35|13343.35|13347.64|13347.64|13343.35|13343.35|0
1646913670000|2022-03-10 12:01:10|13342.74|13342.74|13341.32|13341.32|13342.74|13342.74|13341.32|13341.32|0
1646913700000|2022-03-10 12:01:40|13334.15|13334.15|13338.45|13338.45|13341.32|13341.32|13334.15|13334.15|0
1646913720000|2022-03-10 12:02:00|13339.89|13339.89|13342.14|13342.14|13342.14|13342.14|13339.89|13339.89|0
1646913730000|2022-03-10 12:02:10|13337.84|13337.84|13337.84|13337.84|13337.84|13337.84|13337.84|13337.84|0
1646913740000|2022-03-10 12:02:20|13326.9|13326.9|13322.55|13322.55|13326.9|13326.9|13322.55|13322.55|0
1646913760000|2022-03-10 12:02:40|13323.1|13323.1|13321.69|13321.69|13323.1|13323.1|13321.69|13321.69|0
1646913770000|2022-03-10 12:02:50|13319.86|13319.86|13319.86|13319.86|13319.86|13319.86|13319.86|13319.86|0
1646913780000|2022-03-10 12:03:00|13321.49|13321.49|13321.49|13321.49|13321.49|13321.49|13321.49|13321.49|0
1646913820000|2022-03-10 12:03:40|13321.94|13321.94|13321.94|13321.94|13321.94|13321.94|13321.94|13321.94|0
1646913830000|2022-03-10 12:03:50|13322.76|13322.76|13322.76|13322.76|13322.76|13322.76|13322.76|13322.76|0
1646913840000|2022-03-10 12:04:00|13322.35|13322.35|13322.35|13322.35|13322.35|13322.35|13322.35|13322.35|0
1646913850000|2022-03-10 12:04:10|13321.87|13321.87|13321.87|13321.87|13321.87|13321.87|13321.87|13321.87|0
1646913860000|2022-03-10 12:04:20|13321.06|13321.06|13319.42|13319.42|13321.06|13321.06|13319.42|13319.42|0
1646913880000|2022-03-10 12:04:40|13319.89|13319.89|13319.89|13319.89|13319.89|13319.89|13319.89|13319.89|0
1646913890000|2022-03-10 12:04:50|13321.53|13321.53|13321.53|13321.53|13321.53|13321.53|13321.53|13321.53|0
1646913900000|2022-03-10 12:05:00|13322.35|13322.35|13330.41|13330.41|13330.41|13330.41|13321.43|13321.43|0
1646913910000|2022-03-10 12:05:10|13331.35|13331.35|13330.95|13330.95|13331.35|13331.35|13330.95|13330.95|0
1646913920000|2022-03-10 12:05:20|13331.77|13331.77|13331.3|13331.3|13331.77|13331.77|13331.3|13331.3|0
1646913930000|2022-03-10 12:05:30|13329.47|13329.47|13332.22|13332.22|13332.22|13332.22|13329.47|13329.47|0
1646913940000|2022-03-10 12:05:40|13328.65|13328.65|13328.65|13328.65|13328.65|13328.65|13328.65|13328.65|0
1646913960000|2022-03-10 12:06:00|13327.74|13327.74|13327.74|13327.74|13327.74|13327.74|13327.74|13327.74|0
1646913990000|2022-03-10 12:06:30|13328.56|13328.56|13325.69|13325.69|13328.56|13328.56|13325.69|13325.69|0
1646914010000|2022-03-10 12:06:50|13325.24|13325.24|13325.24|13325.24|13325.24|13325.24|13325.24|13325.24|0
1646914020000|2022-03-10 12:07:00|13324.77|13324.77|13322.36|13322.36|13324.77|13324.77|13322.36|13322.36|0
1646914030000|2022-03-10 12:07:10|13327.56|13327.56|13328.75|13328.75|13328.75|13328.75|13327.56|13327.56|0
1646914040000|2022-03-10 12:07:20|13329.69|13329.69|13332.84|13332.84|13332.84|13332.84|13329.69|13329.69|0
1646914050000|2022-03-10 12:07:30|13331.93|13331.93|13331.93|13331.93|13331.93|13331.93|13331.93|13331.93|0
1646914080000|2022-03-10 12:08:00|13327.96|13327.96|13327.96|13327.96|13327.96|13327.96|13327.96|13327.96|0
1646914090000|2022-03-10 12:08:10|13328.88|13328.88|13328.88|13328.88|13328.88|13328.88|13328.88|13328.88|0
1646914100000|2022-03-10 12:08:20|13331.62|13331.62|13332.18|13332.18|13332.18|13332.18|13331.62|13331.62|0
1646914110000|2022-03-10 12:08:30|13330.35|13330.35|13333.7|13333.7|13333.7|13333.7|13329.44|13329.44|0
1646914120000|2022-03-10 12:08:40|13332.88|13332.88|13332.88|13332.88|13332.88|13332.88|13332.88|13332.88|0
1646914130000|2022-03-10 12:08:50|13334.52|13334.52|13334.52|13334.52|13334.52|13334.52|13334.52|13334.52|0
1646914150000|2022-03-10 12:09:10|13334.05|13334.05|13334.05|13334.05|13334.05|13334.05|13334.05|13334.05|0
1646914160000|2022-03-10 12:09:20|13335.87|13335.87|13336.67|13336.67|13336.67|13336.67|13335.87|13335.87|0
1646914200000|2022-03-10 12:10:00|13335.73|13335.73|13328.95|13328.95|13335.73|13335.73|13328.95|13328.95|0
1646914220000|2022-03-10 12:10:20|13330.39|13330.39|13330.39|13330.39|13330.39|13330.39|13330.39|13330.39|0
1646914240000|2022-03-10 12:10:40|13329.67|13329.67|13333.55|13333.55|13333.55|13333.55|13329.67|13329.67|0
1646914250000|2022-03-10 12:10:50|13335.38|13335.38|13335.38|13335.38|13335.38|13335.38|13335.38|13335.38|0
1646914260000|2022-03-10 12:11:00|13334.46|13334.46|13334.46|13334.46|13334.46|13334.46|13334.46|13334.46|0
1646914290000|2022-03-10 12:11:30|13333.55|13333.55|13334.36|13334.36|13334.36|13334.36|13333.55|13333.55|0
1646914310000|2022-03-10 12:11:50|13335.18|13335.18|13335.18|13335.18|13335.18|13335.18|13335.18|13335.18|0
1646914320000|2022-03-10 12:12:00|13336.21|13336.21|13328.18|13328.18|13336.21|13336.21|13327.62|13327.62|0
1646914330000|2022-03-10 12:12:10|13326.75|13326.75|13325.31|13325.31|13326.75|13326.75|13325.31|13325.31|0
1646914340000|2022-03-10 12:12:20|13324.5|13324.5|13318.45|13318.45|13324.5|13324.5|13318.45|13318.45|0
1646914350000|2022-03-10 12:12:30|13317.06|13317.06|13314.19|13314.19|13317.06|13317.06|13314.19|13314.19|0
1646914370000|2022-03-10 12:12:50|13315.63|13315.63|13315.63|13315.63|13315.63|13315.63|13315.63|13315.63|0
1646914390000|2022-03-10 12:13:10|13314.19|13314.19|13314.19|13314.19|13314.19|13314.19|13314.19|13314.19|0
1646914400000|2022-03-10 12:13:20|13313.25|13313.25|13313.25|13313.25|13313.25|13313.25|13313.25|13313.25|0
1646914410000|2022-03-10 12:13:30|13314.89|13314.89|13314.53|13314.53|13315.9|13315.9|13314.53|13314.53|0
1646914420000|2022-03-10 12:13:40|13314.07|13314.07|13318.31|13318.31|13318.31|13318.31|13314.07|13314.07|0
1646914430000|2022-03-10 12:13:50|13316.88|13316.88|13316.88|13316.88|13316.88|13316.88|13316.88|13316.88|0
1646914440000|2022-03-10 12:14:00|13317.34|13317.34|13318.15|13318.15|13318.15|13318.15|13317.34|13317.34|0
1646914450000|2022-03-10 12:14:10|13319.59|13319.59|13322.46|13322.46|13322.46|13322.46|13319.59|13319.59|0
1646914460000|2022-03-10 12:14:20|13323.37|13323.37|13333.49|13333.49|13333.49|13333.49|13323.37|13323.37|0
1646914470000|2022-03-10 12:14:30|13333.03|13333.03|13335.02|13335.02|13335.02|13335.02|13333.03|13333.03|0
1646914480000|2022-03-10 12:14:40|13335.48|13335.48|13335.48|13335.48|13335.48|13335.48|13335.48|13335.48|0
1646914490000|2022-03-10 12:14:50|13334.57|13334.57|13333.65|13333.65|13334.57|13334.57|13333.65|13333.65|0
1646914510000|2022-03-10 12:15:10|13332.02|13332.02|13332.81|13332.81|13332.81|13332.81|13332.02|13332.02|0
1646914530000|2022-03-10 12:15:30|13333.63|13333.63|13324.71|13324.71|13333.63|13333.63|13323.9|13323.9|0
1646914540000|2022-03-10 12:15:40|13326.15|13326.15|13326.15|13326.15|13326.15|13326.15|13326.15|13326.15|0
1646914560000|2022-03-10 12:16:00|13327.58|13327.58|13327.58|13327.58|13327.58|13327.58|13327.58|13327.58|0
1646914570000|2022-03-10 12:16:10|13326.76|13326.76|13326.76|13326.76|13326.76|13326.76|13326.76|13326.76|0
1646914580000|2022-03-10 12:16:20|13327.36|13327.36|13327.56|13327.56|13327.56|13327.56|13327.36|13327.36|0
1646914600000|2022-03-10 12:16:40|13328.5|13328.5|13328.5|13328.5|13328.5|13328.5|13328.5|13328.5|0
1646914610000|2022-03-10 12:16:50|13327.59|13327.59|13324.72|13324.72|13327.59|13327.59|13324.72|13324.72|0
1646914620000|2022-03-10 12:17:00|13321.85|13321.85|13321.85|13321.85|13321.85|13321.85|13321.85|13321.85|0
1646914630000|2022-03-10 12:17:10|13318.98|13318.98|13319.13|13319.13|13319.13|13319.13|13315.32|13315.32|0
1646914640000|2022-03-10 12:17:20|13320.56|13320.56|13320.56|13320.56|13320.56|13320.56|13320.56|13320.56|0
1646914650000|2022-03-10 12:17:30|13323.63|13323.63|13325.81|13325.81|13325.81|13325.81|13323.63|13323.63|0
1646914660000|2022-03-10 12:17:40|13323.92|13323.92|13323.92|13323.92|13323.92|13323.92|13323.92|13323.92|0
1646914680000|2022-03-10 12:18:00|13322.49|13322.49|13321.55|13321.55|13322.49|13322.49|13321.55|13321.55|0
1646914690000|2022-03-10 12:18:10|13322.98|13322.98|13322.98|13322.98|13322.98|13322.98|13322.98|13322.98|0
1646914700000|2022-03-10 12:18:20|13323.97|13323.97|13328.26|13328.26|13328.26|13328.26|13323.97|13323.97|0
1646914710000|2022-03-10 12:18:30|13329.17|13329.17|13329.63|13329.63|13330.1|13330.1|13329.17|13329.17|0
1646914720000|2022-03-10 12:18:40|13330.54|13330.54|13330.54|13330.54|13330.54|13330.54|13330.54|13330.54|0
1646914740000|2022-03-10 12:19:00|13331.1|13331.1|13331.1|13331.1|13331.1|13331.1|13331.1|13331.1|0
1646914750000|2022-03-10 12:19:10|13329.67|13329.67|13329.67|13329.67|13329.67|13329.67|13329.67|13329.67|0
1646914760000|2022-03-10 12:19:20|13330.48|13330.48|13330.48|13330.48|13330.48|13330.48|13330.48|13330.48|0
1646914770000|2022-03-10 12:19:30|13333.35|13333.35|13332.9|13332.9|13334.73|13334.73|13331.98|13331.98|0
1646914780000|2022-03-10 12:19:40|13331.22|13331.22|13329.03|13329.03|13331.22|13331.22|13329.03|13329.03|0
1646914790000|2022-03-10 12:19:50|13329.85|13329.85|13330.47|13330.47|13331.28|13331.28|13329.85|13329.85|0
1646914800000|2022-03-10 12:20:00|13330.92|13330.92|13331.28|13331.28|13331.74|13331.74|13330.92|13330.92|0
1646914810000|2022-03-10 12:20:10|13332.72|13332.72|13333.31|13333.31|13333.31|13333.31|13331.9|13331.9|0
1646914820000|2022-03-10 12:20:20|13334.75|13334.75|13334.75|13334.75|13334.75|13334.75|13334.75|13334.75|0
1646914850000|2022-03-10 12:20:50|13333.93|13333.93|13333.93|13333.93|13333.93|13333.93|13333.93|13333.93|0
1646914860000|2022-03-10 12:21:00|13333.34|13333.34|13333.34|13333.34|13333.34|13333.34|13333.34|13333.34|0
1646914880000|2022-03-10 12:21:20|13334.25|13334.25|13334.25|13334.25|13334.25|13334.25|13334.25|13334.25|0
1646914890000|2022-03-10 12:21:30|13335.14|13335.14|13334.47|13334.47|13335.14|13335.14|13334.47|13334.47|0
1646914930000|2022-03-10 12:22:10|13332.64|13332.64|13332.64|13332.64|13332.64|13332.64|13332.64|13332.64|0
1646914940000|2022-03-10 12:22:20|13331.83|13331.83|13328.42|13328.42|13331.83|13331.83|13328.42|13328.42|0
1646914950000|2022-03-10 12:22:30|13325.55|13325.55|13324.12|13324.12|13325.55|13325.55|13324.12|13324.12|0
1646914970000|2022-03-10 12:22:50|13324.58|13324.58|13324.58|13324.58|13324.58|13324.58|13324.58|13324.58|0
1646914980000|2022-03-10 12:23:00|13323.76|13323.76|13323.76|13323.76|13323.76|13323.76|13323.76|13323.76|0
1646914990000|2022-03-10 12:23:10|13321.01|13321.01|13321.47|13321.47|13321.47|13321.47|13321.01|13321.01|0
1646915000000|2022-03-10 12:23:20|13322.39|13322.39|13327.68|13327.68|13327.68|13327.68|13322.39|13322.39|0
1646915010000|2022-03-10 12:23:30|13326.77|13326.77|13327.8|13327.8|13328.2|13328.2|13326.77|13326.77|0
1646915020000|2022-03-10 12:23:40|13328.62|13328.62|13330.26|13330.26|13330.26|13330.26|13328.62|13328.62|0
1646915030000|2022-03-10 12:23:50|13330.7|13330.7|13330.7|13330.7|13330.7|13330.7|13330.7|13330.7|0
1646915050000|2022-03-10 12:24:10|13331.26|13331.26|13332.29|13332.29|13332.29|13332.29|13331.26|13331.26|0
1646915060000|2022-03-10 12:24:20|13330.85|13330.85|13330.85|13330.85|13330.85|13330.85|13330.85|13330.85|0
1646915080000|2022-03-10 12:24:40|13332.68|13332.68|13332.68|13332.68|13332.68|13332.68|13332.68|13332.68|0
1646915110000|2022-03-10 12:25:10|13331.87|13331.87|13331.05|13331.05|13331.87|13331.87|13331.05|13331.05|0
1646915130000|2022-03-10 12:25:30|13329.61|13329.61|13329.14|13329.14|13329.61|13329.61|13326.79|13326.79|0
1646915140000|2022-03-10 12:25:40|13326.28|13326.28|13326.28|13326.28|13326.28|13326.28|13326.28|13326.28|0
1646915180000|2022-03-10 12:26:20|13329.14|13329.14|13332.42|13332.42|13332.9|13332.9|13329.14|13329.14|0
1646915190000|2022-03-10 12:26:30|13331.51|13331.51|13334.07|13334.07|13334.07|13334.07|13331.51|13331.51|0
1646915210000|2022-03-10 12:26:50|13334.53|13334.53|13334.53|13334.53|13334.53|13334.53|13334.53|13334.53|0
1646915220000|2022-03-10 12:27:00|13335.35|13335.35|13332.48|13332.48|13335.35|13335.35|13332.48|13332.48|0
1646915250000|2022-03-10 12:27:30|13331.04|13331.04|13331.04|13331.04|13331.04|13331.04|13331.04|13331.04|0
1646915290000|2022-03-10 12:28:10|13332.48|13332.48|13332.48|13332.48|13332.48|13332.48|13332.48|13332.48|0
1646915310000|2022-03-10 12:28:30|13332.94|13332.94|13332.94|13332.94|13332.94|13332.94|13332.94|13332.94|0
1646915320000|2022-03-10 12:28:40|13333.75|13333.75|13333.75|13333.75|13333.75|13333.75|13333.75|13333.75|0
1646915340000|2022-03-10 12:29:00|13333.55|13333.55|13333.55|13333.55|13333.55|13333.55|13333.55|13333.55|0
1646915360000|2022-03-10 12:29:20|13334.46|13334.46|13336.59|13336.59|13336.59|13336.59|13334.46|13334.46|0
1646915380000|2022-03-10 12:29:40|13335.68|13335.68|13335.68|13335.68|13335.68|13335.68|13335.68|13335.68|0
1646915400000|2022-03-10 12:30:00|13327.82|13327.82|13325.57|13325.57|13327.82|13327.82|13325.57|13325.57|0
1646915410000|2022-03-10 12:30:10|13327|13327|13327|13327|13327|13327|13327|13327|0
1646915420000|2022-03-10 12:30:20|13328.43|13328.43|13328.43|13328.43|13328.43|13328.43|13328.43|13328.43|0
1646915430000|2022-03-10 12:30:30|13323.37|13323.37|13321.26|13321.26|13323.37|13323.37|13321.26|13321.26|0
1646915440000|2022-03-10 12:30:40|13319.43|13319.43|13320.05|13320.05|13320.05|13320.05|13318.61|13318.61|0
1646915460000|2022-03-10 12:31:00|13319.82|13319.82|13322.57|13322.57|13322.57|13322.57|13319.82|13319.82|0
1646915470000|2022-03-10 12:31:10|13323.98|13323.98|13323.51|13323.51|13324.8|13324.8|13322.06|13322.06|0
1646915520000|2022-03-10 12:32:00|13324.33|13324.33|13324.33|13324.33|13324.33|13324.33|13324.33|13324.33|0
1646915540000|2022-03-10 12:32:20|13325.15|13325.15|13324.33|13324.33|13325.15|13325.15|13324.33|13324.33|0
1646915550000|2022-03-10 12:32:30|13322.89|13322.89|13320.86|13320.86|13322.89|13322.89|13320.86|13320.86|0
1646915560000|2022-03-10 12:32:40|13321.77|13321.77|13321.77|13321.77|13321.77|13321.77|13321.77|13321.77|0
1646915570000|2022-03-10 12:32:50|13321.57|13321.57|13325.81|13325.81|13325.81|13325.81|13321.57|13321.57|0
1646915580000|2022-03-10 12:33:00|13327.18|13327.18|13337.62|13337.62|13337.62|13337.62|13327.18|13327.18|0
1646915600000|2022-03-10 12:33:20|13338.56|13338.56|13338.1|13338.1|13338.56|13338.56|13338.1|13338.1|0
1646915630000|2022-03-10 12:33:50|13339.54|13339.54|13340.36|13340.36|13340.36|13340.36|13339.54|13339.54|0
1646915640000|2022-03-10 12:34:00|13339.54|13339.54|13337.61|13337.61|13339.54|13339.54|13337.61|13337.61|0
1646915660000|2022-03-10 12:34:20|13338.42|13338.42|13338.42|13338.42|13338.42|13338.42|13338.42|13338.42|0
1646915670000|2022-03-10 12:34:30|13336.59|13336.59|13336.59|13336.59|13336.59|13336.59|13336.59|13336.59|0
1646915680000|2022-03-10 12:34:40|13337.51|13337.51|13338.33|13338.33|13338.33|13338.33|13337.51|13337.51|0
1646915690000|2022-03-10 12:34:50|13336.5|13336.5|13324.66|13324.66|13336.5|13336.5|13324.66|13324.66|0
1646915720000|2022-03-10 12:35:20|13326.49|13326.49|13326.49|13326.49|13326.49|13326.49|13326.49|13326.49|0
1646915730000|2022-03-10 12:35:30|13325.05|13325.05|13327.51|13327.51|13327.51|13327.51|13325.05|13325.05|0
1646915740000|2022-03-10 12:35:40|13324.76|13324.76|13322.93|13322.93|13324.76|13324.76|13322.93|13322.93|0
1646915750000|2022-03-10 12:35:50|13320.48|13320.48|13322.31|13322.31|13322.31|13322.31|13320.48|13320.48|0
1646915760000|2022-03-10 12:36:00|13323.94|13323.94|13323.94|13323.94|13323.94|13323.94|13323.94|13323.94|0
1646915770000|2022-03-10 12:36:10|13325.38|13325.38|13325.84|13325.84|13325.84|13325.84|13323.55|13323.55|0
1646915780000|2022-03-10 12:36:20|13324.92|13324.92|13326.36|13326.36|13326.36|13326.36|13324.92|13324.92|0
1646915790000|2022-03-10 12:36:30|13325.44|13325.44|13327.27|13327.27|13327.27|13327.27|13325.44|13325.44|0
1646915800000|2022-03-10 12:36:40|13326.36|13326.36|13328.19|13328.19|13328.19|13328.19|13326.36|13326.36|0
1646915810000|2022-03-10 12:36:50|13328.65|13328.65|13327.21|13327.21|13328.65|13328.65|13327.21|13327.21|0
1646915820000|2022-03-10 12:37:00|13325.78|13325.78|13325.78|13325.78|13325.78|13325.78|13325.78|13325.78|0
1646915840000|2022-03-10 12:37:20|13324.96|13324.96|13324.96|13324.96|13324.96|13324.96|13324.96|13324.96|0
1646915850000|2022-03-10 12:37:30|13325.36|13325.36|13325.36|13325.36|13325.36|13325.36|13325.36|13325.36|0
1646915860000|2022-03-10 12:37:40|13325.16|13325.16|13323.71|13323.71|13325.16|13325.16|13323.25|13323.25|0
1646915870000|2022-03-10 12:37:50|13324.53|13324.53|13325.08|13325.08|13325.08|13325.08|13324.53|13324.53|0
1646915900000|2022-03-10 12:38:20|13325.54|13325.54|13325.54|13325.54|13325.54|13325.54|13325.54|13325.54|0
1646915920000|2022-03-10 12:38:40|13328.13|13328.13|13336.62|13336.62|13338.03|13338.03|13328.13|13328.13|0
1646915930000|2022-03-10 12:38:50|13336.15|13336.15|13335.68|13335.68|13336.15|13336.15|13335.68|13335.68|0
1646915940000|2022-03-10 12:39:00|13335.88|13335.88|13335.88|13335.88|13335.88|13335.88|13335.88|13335.88|0
1646915950000|2022-03-10 12:39:10|13336.87|13336.87|13344.89|13344.89|13344.89|13344.89|13336.87|13336.87|0
1646915960000|2022-03-10 12:39:20|13344.66|13344.66|13346.08|13346.08|13346.08|13346.08|13344.66|13344.66|0
1646915970000|2022-03-10 12:39:30|13349.35|13349.35|13351.8|13351.8|13351.8|13351.8|13349.35|13349.35|0
1646915980000|2022-03-10 12:39:40|13352.24|13352.24|13354.13|13354.13|13354.13|13354.13|13352.24|13352.24|0
1646915990000|2022-03-10 12:39:50|13353.31|13353.31|13353.77|13353.77|13353.77|13353.77|13353.31|13353.31|0
1646916000000|2022-03-10 12:40:00|13351.89|13351.89|13351.89|13351.89|13351.89|13351.89|13351.89|13351.89|0
1646916010000|2022-03-10 12:40:10|13349.02|13349.02|13349.02|13349.02|13349.02|13349.02|13349.02|13349.02|0
1646916020000|2022-03-10 12:40:20|13348.1|13348.1|13349.53|13349.53|13349.53|13349.53|13348.1|13348.1|0
1646916060000|2022-03-10 12:41:00|13348.72|13348.72|13367.82|13367.82|13367.82|13367.82|13348.72|13348.72|0
1646916080000|2022-03-10 12:41:20|13368.61|13368.61|13368.61|13368.61|13368.61|13368.61|13368.61|13368.61|0
1646916100000|2022-03-10 12:41:40|13371.35|13371.35|13372.17|13372.17|13372.17|13372.17|13371.35|13371.35|0
1646916110000|2022-03-10 12:41:50|13372.58|13372.58|13372.38|13372.38|13372.58|13372.58|13372.38|13372.38|0
1646916120000|2022-03-10 12:42:00|13373.32|13373.32|13372.64|13372.64|13375.51|13375.51|13372.64|13372.64|0
1646916140000|2022-03-10 12:42:20|13371.7|13371.7|13371.7|13371.7|13371.7|13371.7|13371.7|13371.7|0
1646916150000|2022-03-10 12:42:30|13365.69|13365.69|13368.33|13368.33|13368.33|13368.33|13365.69|13365.69|0
1646916180000|2022-03-10 12:43:00|13367.52|13367.52|13370.34|13370.34|13370.34|13370.34|13367.52|13367.52|0
1646916190000|2022-03-10 12:43:10|13371.26|13371.26|13373.02|13373.02|13373.02|13373.02|13371.26|13371.26|0
1646916200000|2022-03-10 12:43:20|13373.96|13373.96|13373.49|13373.49|13373.96|13373.96|13373.49|13373.49|0
1646916210000|2022-03-10 12:43:30|13373.93|13373.93|13375.57|13375.57|13375.57|13375.57|13373.93|13373.93|0
1646916220000|2022-03-10 12:43:40|13374.65|13374.65|13370.71|13370.71|13376.48|13376.48|13370.71|13370.71|0
1646916230000|2022-03-10 12:43:50|13367.97|13367.97|13369.8|13369.8|13369.8|13369.8|13366.14|13366.14|0
1646916240000|2022-03-10 12:44:00|13367.05|13367.05|13365.62|13365.62|13367.05|13367.05|13365.62|13365.62|0
1646916250000|2022-03-10 12:44:10|13366.53|13366.53|13367.45|13367.45|13367.45|13367.45|13365.62|13365.62|0
1646916260000|2022-03-10 12:44:20|13366.53|13366.53|13367.72|13367.72|13368.17|13368.17|13366.53|13366.53|0
1646916270000|2022-03-10 12:44:30|13366.81|13366.81|13366.81|13366.81|13366.81|13366.81|13366.81|13366.81|0
1646916280000|2022-03-10 12:44:40|13366.6|13366.6|13368.65|13368.65|13370.09|13370.09|13366.6|13366.6|0
1646916290000|2022-03-10 12:44:50|13367.74|13367.74|13367.74|13367.74|13367.74|13367.74|13367.74|13367.74|0
1646916300000|2022-03-10 12:45:00|13366.92|13366.92|13367.02|13367.02|13367.84|13367.84|13366.92|13366.92|0
1646916320000|2022-03-10 12:45:20|13357.07|13357.07|13334.62|13334.62|13358.51|13358.51|13334.62|13334.62|0
1646916330000|2022-03-10 12:45:30|13334.18|13334.18|13329.34|13329.34|13334.18|13334.18|13325.97|13325.97|0
1646916340000|2022-03-10 12:45:40|13328.53|13328.53|13338.92|13338.92|13338.92|13338.92|13327.97|13327.97|0
1646916350000|2022-03-10 12:45:50|13337.49|13337.49|13307.21|13307.21|13337.49|13337.49|13307.21|13307.21|0
1646916360000|2022-03-10 12:46:00|13308.12|13308.12|13317.41|13317.41|13317.41|13317.41|13308.12|13308.12|0
1646916370000|2022-03-10 12:46:10|13319.06|13319.06|13307.46|13307.46|13319.47|13319.47|13306.34|13306.34|0
1646916380000|2022-03-10 12:46:20|13307.01|13307.01|13304.26|13304.26|13307.01|13307.01|13304.26|13304.26|0
1646916390000|2022-03-10 12:46:30|13306.72|13306.72|13308.35|13308.35|13308.35|13308.35|13306.72|13306.72|0
1646916400000|2022-03-10 12:46:40|13309.47|13309.47|13323.01|13323.01|13324.42|13324.42|13309.47|13309.47|0
1646916410000|2022-03-10 12:46:50|13322.45|13322.45|13319.82|13319.82|13322.45|13322.45|13319.82|13319.82|0
1646916420000|2022-03-10 12:47:00|13320.38|13320.38|13325.45|13325.45|13325.45|13325.45|13320.38|13320.38|0
1646916430000|2022-03-10 12:47:10|13321.15|13321.15|13316.96|13316.96|13321.15|13321.15|13316.96|13316.96|0
1646916440000|2022-03-10 12:47:20|13322.03|13322.03|13334.22|13334.22|13336.03|13336.03|13322.03|13322.03|0
1646916450000|2022-03-10 12:47:30|13334.84|13334.84|13336.53|13336.53|13336.53|13336.53|13333.72|13333.72|0
1646916460000|2022-03-10 12:47:40|13341.1|13341.1|13353.97|13353.97|13353.97|13353.97|13340.64|13340.64|0
1646916480000|2022-03-10 12:48:00|13354.93|13354.93|13361.91|13361.91|13362.71|13362.71|13354.93|13354.93|0
1646916490000|2022-03-10 12:48:10|13360.8|13360.8|13347.15|13347.15|13360.8|13360.8|13347.15|13347.15|0
1646916510000|2022-03-10 12:48:30|13347.63|13347.63|13347.63|13347.63|13347.63|13347.63|13347.63|13347.63|0
1646916520000|2022-03-10 12:48:40|13349.46|13349.46|13349.46|13349.46|13349.46|13349.46|13349.46|13349.46|0
1646916540000|2022-03-10 12:49:00|13350.02|13350.02|13348.9|13348.9|13350.02|13350.02|13348.9|13348.9|0
1646916550000|2022-03-10 12:49:10|13346.07|13346.07|13346.53|13346.53|13346.53|13346.53|13346.07|13346.07|0
1646916570000|2022-03-10 12:49:30|13349.38|13349.38|13348.91|13348.91|13349.38|13349.38|13348.91|13348.91|0
1646916580000|2022-03-10 12:49:40|13349.73|13349.73|13362.7|13362.7|13362.7|13362.7|13349.73|13349.73|0
1646916590000|2022-03-10 12:49:50|13363.16|13363.16|13363.5|13363.5|13365.61|13365.61|13363.16|13363.16|0
1646916600000|2022-03-10 12:50:00|13364.94|13364.94|13370.83|13370.83|13372.26|13372.26|13364.94|13364.94|0
1646916610000|2022-03-10 12:50:10|13369.39|13369.39|13367.76|13367.76|13369.39|13369.39|13367.76|13367.76|0
1646916620000|2022-03-10 12:50:20|13366.94|13366.94|13366.93|13366.93|13367.88|13367.88|13366.93|13366.93|0
1646916630000|2022-03-10 12:50:30|13358.54|13358.54|13360.21|13360.21|13360.21|13360.21|13358.54|13358.54|0
1646916640000|2022-03-10 12:50:40|13358.8|13358.8|13358.8|13358.8|13358.8|13358.8|13358.8|13358.8|0
1646916650000|2022-03-10 12:50:50|13360.23|13360.23|13358.4|13358.4|13360.23|13360.23|13358.4|13358.4|0
1646916660000|2022-03-10 12:51:00|13357.48|13357.48|13357.29|13357.29|13357.48|13357.48|13357.29|13357.29|0
1646916670000|2022-03-10 12:51:10|13358.88|13358.88|13352.87|13352.87|13358.88|13358.88|13352.87|13352.87|0
1646916680000|2022-03-10 12:51:20|13351.95|13351.95|13350.73|13350.73|13351.95|13351.95|13350.73|13350.73|0
1646916690000|2022-03-10 12:51:30|13350.93|13350.93|13351.61|13351.61|13351.61|13351.61|13350.93|13350.93|0
1646916710000|2022-03-10 12:51:50|13352.52|13352.52|13357.68|13357.68|13359.12|13359.12|13352.52|13352.52|0
1646916720000|2022-03-10 12:52:00|13356.25|13356.25|13359.52|13359.52|13359.52|13359.52|13356.25|13356.25|0
1646916730000|2022-03-10 12:52:10|13358.6|13358.6|13359.1|13359.1|13359.1|13359.1|13358.16|13358.16|0
1646916740000|2022-03-10 12:52:20|13359.55|13359.55|13359.55|13359.55|13359.55|13359.55|13359.55|13359.55|0
1646916760000|2022-03-10 12:52:40|13362|13362|13355.7|13355.7|13362|13362|13355.24|13355.24|0
1646916770000|2022-03-10 12:52:50|13352.04|13352.04|13355.31|13355.31|13355.31|13355.31|13352.04|13352.04|0
1646916780000|2022-03-10 12:53:00|13355.5|13355.5|13357.85|13357.85|13357.85|13357.85|13355.5|13355.5|0
1646916790000|2022-03-10 12:53:10|13354.2|13354.2|13345.74|13345.74|13354.2|13354.2|13344.82|13344.82|0
1646916800000|2022-03-10 12:53:20|13342.08|13342.08|13346.65|13346.65|13346.65|13346.65|13342.08|13342.08|0
1646916810000|2022-03-10 12:53:30|13346.45|13346.45|13338.53|13338.53|13346.45|13346.45|13338.53|13338.53|0
1646916820000|2022-03-10 12:53:40|13337.66|13337.66|13335.6|13335.6|13337.66|13337.66|13334.24|13334.24|0
1646916840000|2022-03-10 12:54:00|13334.68|13334.68|13334.68|13334.68|13334.68|13334.68|13334.68|13334.68|0
1646916850000|2022-03-10 12:54:10|13333.25|13333.25|13327.28|13327.28|13333.25|13333.25|13327.28|13327.28|0
1646916860000|2022-03-10 12:54:20|13326.37|13326.37|13327.74|13327.74|13327.74|13327.74|13326.37|13326.37|0
1646916880000|2022-03-10 12:54:40|13329.57|13329.57|13329.97|13329.97|13329.97|13329.97|13329.57|13329.57|0
1646916890000|2022-03-10 12:54:50|13328.54|13328.54|13328.54|13328.54|13328.54|13328.54|13328.54|13328.54|0
1646916900000|2022-03-10 12:55:00|13326.71|13326.71|13323.15|13323.15|13329.53|13329.53|13323.15|13323.15|0
1646916910000|2022-03-10 12:55:10|13323.61|13323.61|13323.61|13323.61|13323.61|13323.61|13323.61|13323.61|0
1646916920000|2022-03-10 12:55:20|13322.17|13322.17|13314.91|13314.91|13322.17|13322.17|13314.91|13314.91|0
1646916940000|2022-03-10 12:55:40|13316.11|13316.11|13315.31|13315.31|13316.11|13316.11|13315.31|13315.31|0
1646916950000|2022-03-10 12:55:50|13314.4|13314.4|13313.47|13313.47|13314.4|13314.4|13312.03|13312.03|0
1646916960000|2022-03-10 12:56:00|13314.38|13314.38|13313.47|13313.47|13314.38|13314.38|13310.72|13310.72|0
1646916970000|2022-03-10 12:56:10|13313.01|13313.01|13312.3|13312.3|13314.43|13314.43|13312.3|13312.3|0
1646916980000|2022-03-10 12:56:20|13313.21|13313.21|13316.11|13316.11|13317.54|13317.54|13313.21|13313.21|0
1646916990000|2022-03-10 12:56:30|13316.92|13316.92|13317.74|13317.74|13317.74|13317.74|13316.92|13316.92|0
1646917000000|2022-03-10 12:56:40|13315.91|13315.91|13315|13315|13315.91|13315.91|13315|13315|0
1646917010000|2022-03-10 12:56:50|13313.56|13313.56|13308.86|13308.86|13313.56|13313.56|13305.54|13305.54|0
1646917020000|2022-03-10 12:57:00|13304.29|13304.29|13309.38|13309.38|13309.38|13309.38|13304.29|13304.29|0
1646917030000|2022-03-10 12:57:10|13310.81|13310.81|13311.28|13311.28|13311.28|13311.28|13309.9|13309.9|0
1646917040000|2022-03-10 12:57:20|13312.23|13312.23|13315.06|13315.06|13317.8|13317.8|13312.23|13312.23|0
1646917070000|2022-03-10 12:57:50|13315.97|13315.97|13315.97|13315.97|13315.97|13315.97|13315.97|13315.97|0
1646917080000|2022-03-10 12:58:00|13316.79|13316.79|13316.79|13316.79|13316.79|13316.79|13315.87|13315.87|0
1646917090000|2022-03-10 12:58:10|13314.96|13314.96|13315.82|13315.82|13317.7|13317.7|13314.96|13314.96|0
1646917100000|2022-03-10 12:58:20|13317.65|13317.65|13318.57|13318.57|13318.57|13318.57|13317.65|13317.65|0
1646917110000|2022-03-10 12:58:30|13319.02|13319.02|13316.84|13316.84|13319.02|13319.02|13315.2|13315.2|0
1646917120000|2022-03-10 12:58:40|13317.96|13317.96|13317.96|13317.96|13317.96|13317.96|13317.96|13317.96|0
1646917130000|2022-03-10 12:58:50|13312.22|13312.22|13302.18|13302.18|13312.22|13312.22|13300.75|13300.75|0
1646917140000|2022-03-10 12:59:00|13303.12|13303.12|13306|13306|13308.34|13308.34|13303.12|13303.12|0
1646917150000|2022-03-10 12:59:10|13306.62|13306.62|13304.89|13304.89|13306.62|13306.62|13304.79|13304.79|0
1646917160000|2022-03-10 12:59:20|13305.36|13305.36|13305.36|13305.36|13305.36|13305.36|13305.36|13305.36|0
1646917170000|2022-03-10 12:59:30|13305.16|13305.16|13304.26|13304.26|13305.16|13305.16|13304.26|13304.26|0
1646917180000|2022-03-10 12:59:40|13302.63|13302.63|13302.63|13302.63|13302.63|13302.63|13302.63|13302.63|0
1646917190000|2022-03-10 12:59:50|13301.71|13301.71|13301.71|13301.71|13301.71|13301.71|13301.71|13301.71|0
1646917200000|2022-03-10 13:00:00|13300.77|13300.77|13301.02|13301.02|13301.02|13301.02|13298.47|13298.47|0
1646917210000|2022-03-10 13:00:10|13301.73|13301.73|13304.48|13304.48|13304.48|13304.48|13300.82|13300.82|0
1646917220000|2022-03-10 13:00:20|13300.17|13300.17|13300.17|13300.17|13300.17|13300.17|13300.17|13300.17|0
1646917230000|2022-03-10 13:00:30|13299.58|13299.58|13298.98|13298.98|13299.58|13299.58|13298.98|13298.98|0
1646917250000|2022-03-10 13:00:50|13299.18|13299.18|13307.12|13307.12|13307.12|13307.12|13299.18|13299.18|0
1646917260000|2022-03-10 13:01:00|13302.05|13302.05|13304.96|13304.96|13304.96|13304.96|13301.14|13301.14|0
1646917270000|2022-03-10 13:01:10|13304.57|13304.57|13304.57|13304.57|13304.57|13304.57|13304.57|13304.57|0
1646917280000|2022-03-10 13:01:20|13307.31|13307.31|13305.23|13305.23|13307.31|13307.31|13305.23|13305.23|0
1646917310000|2022-03-10 13:01:50|13300.72|13300.72|13293.11|13293.11|13300.72|13300.72|13293.11|13293.11|0
1646917320000|2022-03-10 13:02:00|13292.2|13292.2|13290.24|13290.24|13293.11|13293.11|13290.24|13290.24|0
1646917330000|2022-03-10 13:02:10|13290.05|13290.05|13289.49|13289.49|13290.05|13290.05|13289.49|13289.49|0
1646917350000|2022-03-10 13:02:30|13288.67|13288.67|13288.67|13288.67|13288.67|13288.67|13286.84|13286.84|0
1646917360000|2022-03-10 13:02:40|13289.46|13289.46|13290.38|13290.38|13290.38|13290.38|13289.46|13289.46|0
1646917370000|2022-03-10 13:02:50|13288.95|13288.95|13285.18|13285.18|13288.95|13288.95|13285.18|13285.18|0
1646917380000|2022-03-10 13:03:00|13288.05|13288.05|13289.49|13289.49|13289.49|13289.49|13288.05|13288.05|0
1646917410000|2022-03-10 13:03:30|13288.49|13288.49|13285.84|13285.84|13288.49|13288.49|13285.84|13285.84|0
1646917440000|2022-03-10 13:04:00|13285.02|13285.02|13277.87|13277.87|13285.02|13285.02|13277.87|13277.87|0
1646917450000|2022-03-10 13:04:10|13277.32|13277.32|13275.88|13275.88|13277.32|13277.32|13275.88|13275.88|0
1646917460000|2022-03-10 13:04:20|13275.32|13275.32|13273.02|13273.02|13275.32|13275.32|13273.02|13273.02|0
1646917470000|2022-03-10 13:04:30|13270.83|13270.83|13270.21|13270.21|13270.83|13270.83|13268.38|13268.38|0
1646917480000|2022-03-10 13:04:40|13270.61|13270.61|13278.02|13278.02|13278.02|13278.02|13270.61|13270.61|0
1646917490000|2022-03-10 13:04:50|13278.94|13278.94|13283.57|13283.57|13283.57|13283.57|13277.49|13277.49|0
1646917500000|2022-03-10 13:05:00|13284.69|13284.69|13285.1|13285.1|13285.1|13285.1|13284.69|13284.69|0
1646917520000|2022-03-10 13:05:20|13287.84|13287.84|13286.93|13286.93|13287.84|13287.84|13286.01|13286.01|0
1646917530000|2022-03-10 13:05:30|13288.14|13288.14|13289.97|13289.97|13291.4|13291.4|13288.14|13288.14|0
1646917540000|2022-03-10 13:05:40|13287.1|13287.1|13285.27|13285.27|13287.1|13287.1|13285.27|13285.27|0
1646917550000|2022-03-10 13:05:50|13287.1|13287.1|13297.49|13297.49|13297.49|13297.49|13287.1|13287.1|0
1646917560000|2022-03-10 13:06:00|13296.55|13296.55|13297.36|13297.36|13297.84|13297.84|13296.55|13296.55|0
1646917570000|2022-03-10 13:06:10|13298.04|13298.04|13298.04|13298.04|13298.04|13298.04|13298.04|13298.04|0
1646917580000|2022-03-10 13:06:20|13300.09|13300.09|13306.54|13306.54|13306.54|13306.54|13300.09|13300.09|0
1646917590000|2022-03-10 13:06:30|13307.66|13307.66|13306.76|13306.76|13307.66|13307.66|13306.76|13306.76|0
1646917610000|2022-03-10 13:06:50|13304.21|13304.21|13304.01|13304.01|13304.21|13304.21|13303.1|13303.1|0
1646917630000|2022-03-10 13:07:10|13304.93|13304.93|13305.32|13305.32|13306.76|13306.76|13304.93|13304.93|0
1646917640000|2022-03-10 13:07:20|13304.21|13304.21|13304.21|13304.21|13304.21|13304.21|13304.21|13304.21|0
1646917650000|2022-03-10 13:07:30|13304.8|13304.8|13304.8|13304.8|13304.8|13304.8|13304.8|13304.8|0
1646917660000|2022-03-10 13:07:40|13300.23|13300.23|13300.23|13300.23|13300.23|13300.23|13300.23|13300.23|0
1646917670000|2022-03-10 13:07:50|13301.05|13301.05|13301.99|13301.99|13301.99|13301.99|13300.11|13300.11|0
1646917680000|2022-03-10 13:08:00|13303.43|13303.43|13303.43|13303.43|13303.43|13303.43|13303.43|13303.43|0
1646917700000|2022-03-10 13:08:20|13304.24|13304.24|13304.24|13304.24|13304.24|13304.24|13304.24|13304.24|0
1646917710000|2022-03-10 13:08:30|13304.04|13304.04|13305.78|13305.78|13305.78|13305.78|13304.04|13304.04|0
1646917740000|2022-03-10 13:09:00|13307.21|13307.21|13307.21|13307.21|13307.21|13307.21|13307.21|13307.21|0
1646917760000|2022-03-10 13:09:20|13308.64|13308.64|13308.64|13308.64|13308.64|13308.64|13308.64|13308.64|0
1646917790000|2022-03-10 13:09:50|13307.73|13307.73|13310|13310|13310|13310|13307.73|13307.73|0
1646917800000|2022-03-10 13:10:00|13311.44|13311.44|13311.44|13311.44|13311.44|13311.44|13311.44|13311.44|0
1646917820000|2022-03-10 13:10:20|13311.64|13311.64|13310.2|13310.2|13311.64|13311.64|13310.2|13310.2|0
1646917830000|2022-03-10 13:10:30|13311.14|13311.14|13311.32|13311.32|13312.26|13312.26|13311.14|13311.14|0
1646917860000|2022-03-10 13:11:00|13312.13|13312.13|13312.55|13312.55|13312.55|13312.55|13312.13|13312.13|0
1646917880000|2022-03-10 13:11:20|13313.75|13313.75|13312.31|13312.31|13313.75|13313.75|13312.31|13312.31|0
1646917890000|2022-03-10 13:11:30|13315.18|13315.18|13316.18|13316.18|13316.18|13316.18|13315.18|13315.18|0
1646917900000|2022-03-10 13:11:40|13315.98|13315.98|13314.54|13314.54|13315.98|13315.98|13314.54|13314.54|0
1646917910000|2022-03-10 13:11:50|13314.74|13314.74|13305.4|13305.4|13314.74|13314.74|13305.4|13305.4|0
1646917920000|2022-03-10 13:12:00|13303.76|13303.76|13301.1|13301.1|13305.2|13305.2|13301.1|13301.1|0
1646917930000|2022-03-10 13:12:10|13303.39|13303.39|13303.39|13303.39|13303.39|13303.39|13303.39|13303.39|0
1646917960000|2022-03-10 13:12:40|13305.44|13305.44|13305.44|13305.44|13305.44|13305.44|13305.44|13305.44|0
1646918020000|2022-03-10 13:13:40|13304.62|13304.62|13304.62|13304.62|13304.62|13304.62|13304.62|13304.62|0
1646918030000|2022-03-10 13:13:50|13305.08|13305.08|13305.08|13305.08|13305.08|13305.08|13305.08|13305.08|0
1646918040000|2022-03-10 13:14:00|13304.48|13304.48|13304.48|13304.48|13304.48|13304.48|13304.48|13304.48|0
1646918050000|2022-03-10 13:14:10|13303.07|13303.07|13304.01|13304.01|13304.01|13304.01|13303.07|13303.07|0
1646918060000|2022-03-10 13:14:20|13304.92|13304.92|13305.84|13305.84|13305.84|13305.84|13304.92|13304.92|0
1646918080000|2022-03-10 13:14:40|13306.3|13306.3|13301.04|13301.04|13306.3|13306.3|13301.04|13301.04|0
1646918090000|2022-03-10 13:14:50|13300.49|13300.49|13302.32|13302.32|13302.32|13302.32|13299.57|13299.57|0
1646918120000|2022-03-10 13:15:20|13303.23|13303.23|13311.03|13311.03|13311.03|13311.03|13303.23|13303.23|0
1646918130000|2022-03-10 13:15:30|13310.09|13310.09|13310.09|13310.09|13310.09|13310.09|13310.09|13310.09|0
1646918150000|2022-03-10 13:15:50|13311.44|13311.44|13312.11|13312.11|13312.11|13312.11|13311.44|13311.44|0
1646918170000|2022-03-10 13:16:10|13310.68|13310.68|13314.1|13314.1|13314.1|13314.1|13310.68|13310.68|0
1646918180000|2022-03-10 13:16:20|13313.28|13313.28|13312.81|13312.81|13313.28|13313.28|13312.81|13312.81|0
1646918190000|2022-03-10 13:16:30|13311.9|13311.9|13314.25|13314.25|13314.25|13314.25|13311.9|13311.9|0
1646918200000|2022-03-10 13:16:40|13313.33|13313.33|13310.86|13310.86|13313.33|13313.33|13310.86|13310.86|0
1646918210000|2022-03-10 13:16:50|13312.29|13312.29|13317.36|13317.36|13317.36|13317.36|13312.29|13312.29|0
1646918220000|2022-03-10 13:17:00|13314.62|13314.62|13314.62|13314.62|13314.62|13314.62|13314.62|13314.62|0
1646918230000|2022-03-10 13:17:10|13314.82|13314.82|13314.82|13314.82|13314.82|13314.82|13314.82|13314.82|0
1646918240000|2022-03-10 13:17:20|13315.42|13315.42|13316.02|13316.02|13316.02|13316.02|13315.42|13315.42|0
1646918250000|2022-03-10 13:17:30|13316.84|13316.84|13329.34|13329.34|13329.34|13329.34|13316.84|13316.84|0
1646918260000|2022-03-10 13:17:40|13327.51|13327.51|13327.51|13327.51|13327.51|13327.51|13327.51|13327.51|0
1646918270000|2022-03-10 13:17:50|13327.95|13327.95|13327.95|13327.95|13327.95|13327.95|13327.95|13327.95|0
1646918280000|2022-03-10 13:18:00|13328.41|13328.41|13325.65|13325.65|13328.41|13328.41|13325.65|13325.65|0
1646918320000|2022-03-10 13:18:40|13327.28|13327.28|13327.28|13327.28|13327.28|13327.28|13327.28|13327.28|0
1646918330000|2022-03-10 13:18:50|13326.36|13326.36|13324.98|13324.98|13326.36|13326.36|13324.98|13324.98|0
1646918340000|2022-03-10 13:19:00|13323.09|13323.09|13323.56|13323.56|13323.56|13323.56|13323.09|13323.09|0
1646918350000|2022-03-10 13:19:10|13324.02|13324.02|13324.02|13324.02|13324.02|13324.02|13324.02|13324.02|0
1646918360000|2022-03-10 13:19:20|13322.59|13322.59|13323.7|13323.7|13323.7|13323.7|13322.59|13322.59|0
1646918370000|2022-03-10 13:19:30|13324.62|13324.62|13324.62|13324.62|13324.62|13324.62|13324.62|13324.62|0
1646918380000|2022-03-10 13:19:40|13325.73|13325.73|13333.03|13333.03|13333.91|13333.91|13325.73|13325.73|0
1646918390000|2022-03-10 13:19:50|13334.66|13334.66|13338.96|13338.96|13338.96|13338.96|13334.66|13334.66|0
1646918400000|2022-03-10 13:20:00|13336.09|13336.09|13337.53|13337.53|13337.53|13337.53|13336.09|13336.09|0
1646918410000|2022-03-10 13:20:10|13337.07|13337.07|13339.62|13339.62|13339.62|13339.62|13337.07|13337.07|0
1646918420000|2022-03-10 13:20:20|13336.75|13336.75|13336.75|13336.75|13336.75|13336.75|13336.75|13336.75|0
1646918460000|2022-03-10 13:21:00|13337.21|13337.21|13339.13|13339.13|13339.13|13339.13|13337.21|13337.21|0
1646918490000|2022-03-10 13:21:30|13340.05|13340.05|13340.11|13340.11|13340.11|13340.11|13338.67|13338.67|0
1646918500000|2022-03-10 13:21:40|13339.19|13339.19|13339.19|13339.19|13339.19|13339.19|13339.19|13339.19|0
1646918510000|2022-03-10 13:21:50|13336.45|13336.45|13333.86|13333.86|13336.45|13336.45|13332.94|13332.94|0
1646918520000|2022-03-10 13:22:00|13333.26|13333.26|13335.32|13335.32|13335.32|13335.32|13332.47|13332.47|0
1646918530000|2022-03-10 13:22:10|13334.91|13334.91|13335.7|13335.7|13335.7|13335.7|13334.91|13334.91|0
1646918540000|2022-03-10 13:22:20|13336.62|13336.62|13338.35|13338.35|13338.35|13338.35|13336.62|13336.62|0
1646918560000|2022-03-10 13:22:40|13339.98|13339.98|13336.91|13336.91|13339.98|13339.98|13336.91|13336.91|0
1646918570000|2022-03-10 13:22:50|13337.38|13337.38|13337.38|13337.38|13337.38|13337.38|13337.38|13337.38|0
1646918580000|2022-03-10 13:23:00|13338.82|13338.82|13349.82|13349.82|13349.82|13349.82|13338.82|13338.82|0
1646918590000|2022-03-10 13:23:10|13351.7|13351.7|13352.76|13352.76|13352.76|13352.76|13349.89|13349.89|0
1646918600000|2022-03-10 13:23:20|13353.22|13353.22|13353.93|13353.93|13353.93|13353.93|13352.76|13352.76|0
1646918610000|2022-03-10 13:23:30|13352.5|13352.5|13351.06|13351.06|13352.5|13352.5|13351.06|13351.06|0
1646918620000|2022-03-10 13:23:40|13352.89|13352.89|13353.36|13353.36|13353.36|13353.36|13352.42|13352.42|0
1646918630000|2022-03-10 13:23:50|13351.93|13351.93|13350.05|13350.05|13351.93|13351.93|13350.05|13350.05|0
1646918640000|2022-03-10 13:24:00|13347.69|13347.69|13344.4|13344.4|13347.69|13347.69|13341.85|13341.85|0
1646918690000|2022-03-10 13:24:50|13343.49|13343.49|13343.49|13343.49|13343.49|13343.49|13343.49|13343.49|0
1646918720000|2022-03-10 13:25:20|13342.57|13342.57|13342.57|13342.57|13342.57|13342.57|13342.57|13342.57|0
1646918730000|2022-03-10 13:25:30|13342.01|13342.01|13349.37|13349.37|13349.37|13349.37|13342.01|13342.01|0
1646918740000|2022-03-10 13:25:40|13349.57|13349.57|13349.57|13349.57|13349.57|13349.57|13349.57|13349.57|0
1646918760000|2022-03-10 13:26:00|13351.24|13351.24|13351.91|13351.91|13352.73|13352.73|13351.24|13351.24|0
1646918780000|2022-03-10 13:26:20|13350.97|13350.97|13350.97|13350.97|13350.97|13350.97|13350.97|13350.97|0
1646918800000|2022-03-10 13:26:40|13350.3|13350.3|13350.3|13350.3|13350.3|13350.3|13350.3|13350.3|0
1646918820000|2022-03-10 13:27:00|13349.74|13349.74|13349.74|13349.74|13349.74|13349.74|13349.74|13349.74|0
1646918830000|2022-03-10 13:27:10|13352.09|13352.09|13353.4|13353.4|13353.4|13353.4|13352.09|13352.09|0
1646918840000|2022-03-10 13:27:20|13353.86|13353.86|13353.39|13353.39|13353.86|13353.86|13353.39|13353.39|0
1646918850000|2022-03-10 13:27:30|13354.3|13354.3|13354.3|13354.3|13354.3|13354.3|13354.3|13354.3|0
1646918870000|2022-03-10 13:27:50|13353.75|13353.75|13355.7|13355.7|13355.7|13355.7|13353.75|13353.75|0
1646918880000|2022-03-10 13:28:00|13355.24|13355.24|13356.65|13356.65|13358.09|13358.09|13355.24|13355.24|0
1646918890000|2022-03-10 13:28:10|13357.11|13357.11|13355.84|13355.84|13357.11|13357.11|13355.84|13355.84|0
1646918900000|2022-03-10 13:28:20|13356.65|13356.65|13355.22|13355.22|13356.65|13356.65|13355.22|13355.22|0
1646918910000|2022-03-10 13:28:30|13353.39|13353.39|13354.07|13354.07|13354.16|13354.16|13352.57|13352.57|0
1646918920000|2022-03-10 13:28:40|13352.95|13352.95|13352.95|13352.95|13352.95|13352.95|13352.95|13352.95|0
1646918940000|2022-03-10 13:29:00|13355.8|13355.8|13356.71|13356.71|13358.61|13358.61|13355.8|13355.8|0
1646918950000|2022-03-10 13:29:10|13357.17|13357.17|13356.72|13356.72|13357.63|13357.63|13356.27|13356.27|0
1646918960000|2022-03-10 13:29:20|13358.16|13358.16|13358.16|13358.16|13358.16|13358.16|13358.16|13358.16|0
1646918970000|2022-03-10 13:29:30|13356.77|13356.77|13356.77|13356.77|13356.77|13356.77|13356.77|13356.77|0
1646918980000|2022-03-10 13:29:40|13357.24|13357.24|13357.24|13357.24|13357.24|13357.24|13357.24|13357.24|0
1646918990000|2022-03-10 13:29:50|13355.6|13355.6|13349.34|13349.34|13355.6|13355.6|13349.34|13349.34|0
1646919000000|2022-03-10 13:30:00|13348.43|13348.43|13348.62|13348.62|13348.62|13348.62|13348.22|13348.22|0
1646919010000|2022-03-10 13:30:10|13349.17|13349.17|13357.49|13357.49|13357.49|13357.49|13349.17|13349.17|0
1646919020000|2022-03-10 13:30:20|13357.02|13357.02|13352.38|13352.38|13358.09|13358.09|13352.38|13352.38|0
1646919030000|2022-03-10 13:30:30|13351.58|13351.58|13349.72|13349.72|13351.58|13351.58|13349.72|13349.72|0
1646919040000|2022-03-10 13:30:40|13349.13|13349.13|13349.13|13349.13|13349.13|13349.13|13349.13|13349.13|0
1646919050000|2022-03-10 13:30:50|13349.57|13349.57|13354.83|13354.83|13355.64|13355.64|13349.57|13349.57|0
1646919060000|2022-03-10 13:31:00|13355.3|13355.3|13352.65|13352.65|13355.3|13355.3|13352.65|13352.65|0
1646919070000|2022-03-10 13:31:10|13350.82|13350.82|13350.82|13350.82|13350.82|13350.82|13350.82|13350.82|0
1646919090000|2022-03-10 13:31:30|13350.62|13350.62|13354.23|13354.23|13354.23|13354.23|13350.62|13350.62|0
1646919100000|2022-03-10 13:31:40|13352.03|13352.03|13352.03|13352.03|13352.03|13352.03|13352.03|13352.03|0
1646919110000|2022-03-10 13:31:50|13355.69|13355.69|13352.95|13352.95|13355.69|13355.69|13352.95|13352.95|0
1646919120000|2022-03-10 13:32:00|13353.77|13353.77|13353.97|13353.97|13356.02|13356.02|13353.15|13353.15|0
1646919130000|2022-03-10 13:32:10|13354.57|13354.57|13356.62|13356.62|13356.62|13356.62|13354.57|13354.57|0
1646919140000|2022-03-10 13:32:20|13358.26|13358.26|13358.78|13358.78|13359.69|13359.69|13358.26|13358.26|0
1646919150000|2022-03-10 13:32:30|13357.19|13357.19|13356.99|13356.99|13357.19|13357.19|13356.99|13356.99|0
1646919160000|2022-03-10 13:32:40|13355.58|13355.58|13354.55|13354.55|13355.58|13355.58|13354.55|13354.55|0
1646919170000|2022-03-10 13:32:50|13353.64|13353.64|13351.45|13351.45|13353.64|13353.64|13350.89|13350.89|0
1646919180000|2022-03-10 13:33:00|13352|13352|13352|13352|13352|13352|13352|13352|0
1646919190000|2022-03-10 13:33:10|13352.92|13352.92|13351.09|13351.09|13352.92|13352.92|13351.09|13351.09|0
1646919200000|2022-03-10 13:33:20|13348.22|13348.22|13347.11|13347.11|13348.22|13348.22|13347.11|13347.11|0
1646919210000|2022-03-10 13:33:30|13346.9|13346.9|13347.1|13347.1|13347.1|13347.1|13344.16|13344.16|0
1646919220000|2022-03-10 13:33:40|13346.64|13346.64|13349.4|13349.4|13351.23|13351.23|13346.64|13346.64|0
1646919230000|2022-03-10 13:33:50|13350.83|13350.83|13350.83|13350.83|13350.83|13350.83|13350.83|13350.83|0
1646919240000|2022-03-10 13:34:00|13349.2|13349.2|13349.2|13349.2|13349.2|13349.2|13349.2|13349.2|0
1646919250000|2022-03-10 13:34:10|13348.58|13348.58|13349.5|13349.5|13349.5|13349.5|13348.58|13348.58|0
1646919260000|2022-03-10 13:34:20|13350.93|13350.93|13353.89|13353.89|13353.89|13353.89|13350.93|13350.93|0
1646919270000|2022-03-10 13:34:30|13355.3|13355.3|13356.77|13356.77|13357.68|13357.68|13355.3|13355.3|0
1646919280000|2022-03-10 13:34:40|13358.4|13358.4|13358.4|13358.4|13358.4|13358.4|13358.4|13358.4|0
1646919300000|2022-03-10 13:35:00|13360.23|13360.23|13360.23|13360.23|13360.23|13360.23|13360.23|13360.23|0
1646919310000|2022-03-10 13:35:10|13357.78|13357.78|13358.59|13358.59|13358.59|13358.59|13357.78|13357.78|0
1646919320000|2022-03-10 13:35:20|13359.21|13359.21|13359.21|13359.21|13359.21|13359.21|13359.21|13359.21|0
1646919330000|2022-03-10 13:35:30|13359.41|13359.41|13366.41|13366.41|13366.41|13366.41|13359.41|13359.41|0
1646919340000|2022-03-10 13:35:40|13365.95|13365.95|13365.95|13365.95|13365.95|13365.95|13365.95|13365.95|0
1646919350000|2022-03-10 13:35:50|13364.68|13364.68|13351.03|13351.03|13364.68|13364.68|13351.01|13351.01|0
1646919360000|2022-03-10 13:36:00|13351.49|13351.49|13354.08|13354.08|13354.08|13354.08|13351.29|13351.29|0
1646919370000|2022-03-10 13:36:10|13355.46|13355.46|13355.46|13355.46|13355.46|13355.46|13355.46|13355.46|0
1646919410000|2022-03-10 13:36:50|13352.88|13352.88|13352.88|13352.88|13352.88|13352.88|13352.88|13352.88|0
1646919420000|2022-03-10 13:37:00|13351.05|13351.05|13352.64|13352.64|13352.64|13352.64|13349.22|13349.22|0
1646919430000|2022-03-10 13:37:10|13353.04|13353.04|13353.04|13353.04|13353.04|13353.04|13353.04|13353.04|0
1646919450000|2022-03-10 13:37:30|13351.21|13351.21|13353.95|13353.95|13353.95|13353.95|13351.21|13351.21|0
1646919460000|2022-03-10 13:37:40|13353.01|13353.01|13348.63|13348.63|13353.01|13353.01|13348.43|13348.43|0
1646919480000|2022-03-10 13:38:00|13350.07|13350.07|13350.07|13350.07|13350.07|13350.07|13350.07|13350.07|0
1646919510000|2022-03-10 13:38:30|13350.89|13350.89|13354.15|13354.15|13354.15|13354.15|13350.89|13350.89|0
1646919530000|2022-03-10 13:38:50|13352.71|13352.71|13355.32|13355.32|13355.32|13355.32|13352.71|13352.71|0
1646919540000|2022-03-10 13:39:00|13356.23|13356.23|13357.15|13357.15|13357.15|13357.15|13356.23|13356.23|0
1646919560000|2022-03-10 13:39:20|13356.59|13356.59|13359.14|13359.14|13359.14|13359.14|13356.59|13356.59|0
1646919570000|2022-03-10 13:39:30|13359.7|13359.7|13359.7|13359.7|13359.7|13359.7|13359.7|13359.7|0
1646919580000|2022-03-10 13:39:40|13359.14|13359.14|13356.41|13356.41|13359.14|13359.14|13356.41|13356.41|0
1646919600000|2022-03-10 13:40:00|13353.54|13353.54|13353.54|13353.54|13353.54|13353.54|13353.54|13353.54|0
1646919620000|2022-03-10 13:40:20|13354.36|13354.36|13353.41|13353.41|13354.36|13354.36|13353.41|13353.41|0
1646919630000|2022-03-10 13:40:30|13354.85|13354.85|13354.85|13354.85|13354.85|13354.85|13354.85|13354.85|0
1646919640000|2022-03-10 13:40:40|13355.79|13355.79|13360.99|13360.99|13360.99|13360.99|13355.79|13355.79|0
1646919660000|2022-03-10 13:41:00|13362.89|13362.89|13362.37|13362.37|13362.89|13362.89|13362.37|13362.37|0
1646919680000|2022-03-10 13:41:20|13362.93|13362.93|13362.93|13362.93|13362.93|13362.93|13362.93|13362.93|0
1646919690000|2022-03-10 13:41:30|13363.87|13363.87|13365.51|13365.51|13365.51|13365.51|13363.87|13363.87|0
1646919710000|2022-03-10 13:41:50|13364.59|13364.59|13363.65|13363.65|13364.59|13364.59|13363.65|13363.65|0
1646919720000|2022-03-10 13:42:00|13365.09|13365.09|13366|13366|13366|13366|13365.09|13365.09|0
1646919730000|2022-03-10 13:42:10|13366.91|13366.91|13366|13366|13366.91|13366.91|13366|13366|0
1646919740000|2022-03-10 13:42:20|13366.56|13366.56|13368.03|13368.03|13368.03|13368.03|13366.56|13366.56|0
1646919750000|2022-03-10 13:42:30|13369.67|13369.67|13376.08|13376.08|13376.08|13376.08|13369.67|13369.67|0
1646919770000|2022-03-10 13:42:50|13376.55|13376.55|13376.55|13376.55|13376.55|13376.55|13376.55|13376.55|0
1646919780000|2022-03-10 13:43:00|13374.91|13374.91|13378.57|13378.57|13378.57|13378.57|13374.91|13374.91|0
1646919790000|2022-03-10 13:43:10|13378.37|13378.37|13379.19|13379.19|13379.19|13379.19|13378.37|13378.37|0
1646919800000|2022-03-10 13:43:20|13379.4|13379.4|13379.4|13379.4|13379.4|13379.4|13379.4|13379.4|0
1646919810000|2022-03-10 13:43:30|13380.31|13380.31|13380.31|13380.31|13380.31|13380.31|13379.4|13379.4|0
1646919830000|2022-03-10 13:43:50|13378.64|13378.64|13375.84|13375.84|13378.64|13378.64|13375.84|13375.84|0
1646919840000|2022-03-10 13:44:00|13376.66|13376.66|13376.26|13376.26|13376.66|13376.66|13376.26|13376.26|0
1646919850000|2022-03-10 13:44:10|13375.32|13375.32|13367.19|13367.19|13375.32|13375.32|13366.71|13366.71|0
1646919890000|2022-03-10 13:44:50|13368.6|13368.6|13370.01|13370.01|13371.45|13371.45|13368.6|13368.6|0
1646919910000|2022-03-10 13:45:10|13370.47|13370.47|13372.77|13372.77|13372.77|13372.77|13370.47|13370.47|0
1646919920000|2022-03-10 13:45:20|13370.42|13370.42|13373.83|13373.83|13373.83|13373.83|13368.22|13368.22|0
1646919960000|2022-03-10 13:46:00|13373.36|13373.36|13373.36|13373.36|13373.36|13373.36|13373.36|13373.36|0
1646919970000|2022-03-10 13:46:10|13374.18|13374.18|13375.85|13375.85|13375.85|13375.85|13374.18|13374.18|0
1646919990000|2022-03-10 13:46:30|13377.75|13377.75|13377.75|13377.75|13377.75|13377.75|13377.75|13377.75|0
1646920000000|2022-03-10 13:46:40|13379.39|13379.39|13378.57|13378.57|13379.39|13379.39|13378.57|13378.57|0
1646920020000|2022-03-10 13:47:00|13376.19|13376.19|13362.21|13362.21|13376.19|13376.19|13362.21|13362.21|0
1646920030000|2022-03-10 13:47:10|13360.78|13360.78|13359.76|13359.76|13360.78|13360.78|13359.35|13359.35|0
1646920040000|2022-03-10 13:47:20|13361.2|13361.2|13361.2|13361.2|13361.2|13361.2|13361.2|13361.2|0
1646920070000|2022-03-10 13:47:50|13359.52|13359.52|13359.52|13359.52|13359.52|13359.52|13359.52|13359.52|0
1646920080000|2022-03-10 13:48:00|13358.7|13358.7|13359.62|13359.62|13361.45|13361.45|13358.7|13358.7|0
1646920090000|2022-03-10 13:48:10|13360.54|13360.54|13362.36|13362.36|13362.36|13362.36|13360.54|13360.54|0
1646920100000|2022-03-10 13:48:20|13363.18|13363.18|13361.3|13361.3|13363.18|13363.18|13361.3|13361.3|0
1646920110000|2022-03-10 13:48:30|13360.48|13360.48|13358.85|13358.85|13360.48|13360.48|13358.85|13358.85|0
1646920120000|2022-03-10 13:48:40|13358.65|13358.65|13357.21|13357.21|13358.65|13358.65|13357.21|13357.21|0
1646920130000|2022-03-10 13:48:50|13356.3|13356.3|13354.78|13354.78|13356.3|13356.3|13354.78|13354.78|0
1646920140000|2022-03-10 13:49:00|13351.12|13351.12|13348.55|13348.55|13351.12|13351.12|13348.55|13348.55|0
1646920150000|2022-03-10 13:49:10|13347.99|13347.99|13346.87|13346.87|13347.99|13347.99|13346.87|13346.87|0
1646920160000|2022-03-10 13:49:20|13346.2|13346.2|13345.52|13345.52|13346.2|13346.2|13344.95|13344.95|0
1646920170000|2022-03-10 13:49:30|13345.3|13345.3|13346.56|13346.56|13346.56|13346.56|13345.3|13345.3|0
1646920180000|2022-03-10 13:49:40|13347.38|13347.38|13347.38|13347.38|13347.38|13347.38|13347.38|13347.38|0
1646920190000|2022-03-10 13:49:50|13346.56|13346.56|13346.69|13346.69|13346.69|13346.69|13345.74|13345.74|0
1646920200000|2022-03-10 13:50:00|13348.12|13348.12|13350.42|13350.42|13350.42|13350.42|13348.12|13348.12|0
1646920240000|2022-03-10 13:50:40|13352.06|13352.06|13352.06|13352.06|13352.06|13352.06|13352.06|13352.06|0
1646920280000|2022-03-10 13:51:20|13350.42|13350.42|13347.77|13347.77|13350.42|13350.42|13347.77|13347.77|0
1646920300000|2022-03-10 13:51:40|13345.27|13345.27|13347.63|13347.63|13347.63|13347.63|13345.27|13345.27|0
1646920310000|2022-03-10 13:51:50|13347.16|13347.16|13347.16|13347.16|13347.16|13347.16|13347.16|13347.16|0
1646920320000|2022-03-10 13:52:00|13344.7|13344.7|13344.7|13344.7|13344.7|13344.7|13344.7|13344.7|0
1646920350000|2022-03-10 13:52:30|13343.76|13343.76|13344.7|13344.7|13344.7|13344.7|13343.76|13343.76|0
1646920360000|2022-03-10 13:52:40|13346.14|13346.14|13347.4|13347.4|13348.59|13348.59|13346.14|13346.14|0
1646920370000|2022-03-10 13:52:50|13349.23|13349.23|13349.23|13349.23|13349.23|13349.23|13349.23|13349.23|0
1646920400000|2022-03-10 13:53:20|13348.41|13348.41|13348.41|13348.41|13348.41|13348.41|13348.41|13348.41|0
1646920410000|2022-03-10 13:53:30|13350.05|13350.05|13350.05|13350.05|13350.05|13350.05|13350.05|13350.05|0
1646920420000|2022-03-10 13:53:40|13351.87|13351.87|13351.87|13351.87|13351.87|13351.87|13351.87|13351.87|0
1646920430000|2022-03-10 13:53:50|13353.31|13353.31|13354.42|13354.42|13354.42|13354.42|13353.31|13353.31|0
1646920440000|2022-03-10 13:54:00|13352.99|13352.99|13351.56|13351.56|13352.99|13352.99|13351.56|13351.56|0
1646920450000|2022-03-10 13:54:10|13350.74|13350.74|13350.28|13350.28|13350.74|13350.74|13350.28|13350.28|0
1646920460000|2022-03-10 13:54:20|13347.54|13347.54|13347.54|13347.54|13347.54|13347.54|13347.54|13347.54|0
1646920470000|2022-03-10 13:54:30|13348.48|13348.48|13348.48|13348.48|13348.48|13348.48|13348.48|13348.48|0
1646920480000|2022-03-10 13:54:40|13348.01|13348.01|13348.21|13348.21|13348.21|13348.21|13348.01|13348.01|0
1646920500000|2022-03-10 13:55:00|13347.27|13347.27|13347.86|13347.86|13348.09|13348.09|13347.27|13347.27|0
1646920510000|2022-03-10 13:55:10|13349.3|13349.3|13349.76|13349.76|13349.76|13349.76|13349.3|13349.3|0
1646920520000|2022-03-10 13:55:20|13350.57|13350.57|13354.95|13354.95|13354.95|13354.95|13350.57|13350.57|0
1646920530000|2022-03-10 13:55:30|13353.32|13353.32|13352.5|13352.5|13353.32|13353.32|13352.5|13352.5|0
1646920550000|2022-03-10 13:55:50|13353.44|13353.44|13354.04|13354.04|13354.04|13354.04|13353.44|13353.44|0
1646920570000|2022-03-10 13:56:10|13355.41|13355.41|13355.41|13355.41|13355.41|13355.41|13355.41|13355.41|0
1646920580000|2022-03-10 13:56:20|13355.81|13355.81|13351.87|13351.87|13355.81|13355.81|13351.87|13351.87|0
1646920590000|2022-03-10 13:56:30|13352.79|13352.79|13352.79|13352.79|13352.79|13352.79|13352.79|13352.79|0
1646920600000|2022-03-10 13:56:40|13353.7|13353.7|13352.27|13352.27|13353.7|13353.7|13352.27|13352.27|0
1646920610000|2022-03-10 13:56:50|13351.79|13351.79|13351.79|13351.79|13351.79|13351.79|13351.79|13351.79|0
1646920640000|2022-03-10 13:57:20|13350.8|13350.8|13350.8|13350.8|13350.8|13350.8|13350.8|13350.8|0
1646920650000|2022-03-10 13:57:30|13351.27|13351.27|13351.84|13351.84|13351.84|13351.84|13350.45|13350.45|0
1646920660000|2022-03-10 13:57:40|13352.78|13352.78|13352.78|13352.78|13352.78|13352.78|13352.78|13352.78|0
1646920670000|2022-03-10 13:57:50|13354.42|13354.42|13354.42|13354.42|13354.42|13354.42|13354.42|13354.42|0
1646920680000|2022-03-10 13:58:00|13352.78|13352.78|13351.97|13351.97|13352.78|13352.78|13351.97|13351.97|0
1646920690000|2022-03-10 13:58:10|13350.55|13350.55|13350.55|13350.55|13350.55|13350.55|13350.55|13350.55|0
1646920700000|2022-03-10 13:58:20|13348.72|13348.72|13348.72|13348.72|13348.72|13348.72|13348.72|13348.72|0
1646920710000|2022-03-10 13:58:30|13347.91|13347.91|13340.69|13340.69|13347.91|13347.91|13340.69|13340.69|0
1646920720000|2022-03-10 13:58:40|13339.1|13339.1|13337.87|13337.87|13339.3|13339.3|13337.87|13337.87|0
1646920740000|2022-03-10 13:59:00|13339.3|13339.3|13339.3|13339.3|13339.3|13339.3|13339.3|13339.3|0
1646920750000|2022-03-10 13:59:10|13338.48|13338.48|13342.56|13342.56|13342.56|13342.56|13338.48|13338.48|0
1646920760000|2022-03-10 13:59:20|13341.74|13341.74|13337.96|13337.96|13341.74|13341.74|13337.96|13337.96|0
1646920780000|2022-03-10 13:59:40|13337.14|13337.14|13336.58|13336.58|13337.14|13337.14|13336.58|13336.58|0
1646920790000|2022-03-10 13:59:50|13339.04|13339.04|13337.4|13337.4|13339.04|13339.04|13337.4|13337.4|0
1646920800000|2022-03-10 14:00:00|13338.83|13338.83|13340.25|13340.25|13340.72|13340.72|13338.83|13338.83|0
1646920820000|2022-03-10 14:00:20|13341.14|13341.14|13341.14|13341.14|13341.14|13341.14|13341.14|13341.14|0
1646920830000|2022-03-10 14:00:30|13340.2|13340.2|13332.41|13332.41|13340.2|13340.2|13332.41|13332.41|0
1646920860000|2022-03-10 14:01:00|13333.84|13333.84|13335.28|13335.28|13335.28|13335.28|13333.84|13333.84|0
1646920870000|2022-03-10 14:01:10|13334.81|13334.81|13334.81|13334.81|13334.81|13334.81|13334.81|13334.81|0
1646920890000|2022-03-10 14:01:30|13335|13335|13335.82|13335.82|13335.82|13335.82|13335|13335|0
1646920900000|2022-03-10 14:01:40|13335|13335|13335|13335|13335|13335|13335|13335|0
1646920910000|2022-03-10 14:01:50|13336.44|13336.44|13335.52|13335.52|13336.44|13336.44|13335.52|13335.52|0
1646920920000|2022-03-10 14:02:00|13335.05|13335.05|13335.87|13335.87|13335.87|13335.87|13335.05|13335.05|0
1646920940000|2022-03-10 14:02:20|13334.44|13334.44|13334.44|13334.44|13334.44|13334.44|13334.44|13334.44|0
1646920950000|2022-03-10 14:02:30|13333.62|13333.62|13333.62|13333.62|13333.62|13333.62|13333.62|13333.62|0
1646920980000|2022-03-10 14:03:00|13334.44|13334.44|13343.06|13343.06|13343.06|13343.06|13334.44|13334.44|0
1646920990000|2022-03-10 14:03:10|13341.17|13341.17|13344.86|13344.86|13344.86|13344.86|13341.17|13341.17|0
1646921010000|2022-03-10 14:03:30|13346.29|13346.29|13348.18|13348.18|13348.18|13348.18|13346.29|13346.29|0
1646921020000|2022-03-10 14:03:40|13346.77|13346.77|13346.77|13346.77|13346.77|13346.77|13346.77|13346.77|0
1646921030000|2022-03-10 14:03:50|13345.65|13345.65|13345.09|13345.09|13345.65|13345.65|13345.09|13345.09|0
1646921040000|2022-03-10 14:04:00|13343.68|13343.68|13342.86|13342.86|13343.68|13343.68|13342.86|13342.86|0
1646921050000|2022-03-10 14:04:10|13340.12|13340.12|13339.92|13339.92|13340.12|13340.12|13339.92|13339.92|0
1646921060000|2022-03-10 14:04:20|13340.84|13340.84|13340.84|13340.84|13340.84|13340.84|13339.92|13339.92|0
1646921070000|2022-03-10 14:04:30|13341.65|13341.65|13341.65|13341.65|13341.65|13341.65|13341.65|13341.65|0
1646921090000|2022-03-10 14:04:50|13342.06|13342.06|13345.01|13345.01|13345.01|13345.01|13342.06|13342.06|0
1646921130000|2022-03-10 14:05:30|13344.19|13344.19|13338.16|13338.16|13344.19|13344.19|13338.16|13338.16|0
1646921140000|2022-03-10 14:05:40|13337.54|13337.54|13337.54|13337.54|13337.54|13337.54|13337.54|13337.54|0
1646921150000|2022-03-10 14:05:50|13336.11|13336.11|13336.11|13336.11|13336.11|13336.11|13336.11|13336.11|0
1646921160000|2022-03-10 14:06:00|13337.54|13337.54|13337.54|13337.54|13337.54|13337.54|13337.54|13337.54|0
1646921190000|2022-03-10 14:06:30|13335.9|13335.9|13335.09|13335.09|13335.9|13335.9|13335.09|13335.09|0
1646921200000|2022-03-10 14:06:40|13333.65|13333.65|13333.65|13333.65|13333.65|13333.65|13333.65|13333.65|0
1646921210000|2022-03-10 14:06:50|13331.86|13331.86|13330.03|13330.03|13331.86|13331.86|13330.03|13330.03|0
1646921220000|2022-03-10 14:07:00|13328.36|13328.36|13327.45|13327.45|13328.36|13328.36|13326.98|13326.98|0
1646921240000|2022-03-10 14:07:20|13328.26|13328.26|13330.59|13330.59|13330.59|13330.59|13328.26|13328.26|0
1646921280000|2022-03-10 14:08:00|13331.39|13331.39|13341.93|13341.93|13341.93|13341.93|13331.39|13331.39|0
1646921290000|2022-03-10 14:08:10|13341.7|13341.7|13342.15|13342.15|13342.15|13342.15|13341.7|13341.7|0
1646921310000|2022-03-10 14:08:30|13340.72|13340.72|13340.72|13340.72|13340.72|13340.72|13340.72|13340.72|0
1646921320000|2022-03-10 14:08:40|13339.28|13339.28|13339.28|13339.28|13339.28|13339.28|13339.28|13339.28|0
1646921330000|2022-03-10 14:08:50|13339.74|13339.74|13339.74|13339.74|13339.74|13339.74|13339.74|13339.74|0
1646921340000|2022-03-10 14:09:00|13340.68|13340.68|13340.68|13340.68|13340.68|13340.68|13340.68|13340.68|0
1646921350000|2022-03-10 14:09:10|13341.62|13341.62|13341.62|13341.62|13341.62|13341.62|13341.62|13341.62|0
1646921360000|2022-03-10 14:09:20|13343.06|13343.06|13343.06|13343.06|13343.06|13343.06|13343.06|13343.06|0
1646921370000|2022-03-10 14:09:30|13340.19|13340.19|13343.46|13343.46|13343.46|13343.46|13340.19|13340.19|0
1646921380000|2022-03-10 14:09:40|13344.25|13344.25|13344.25|13344.25|13344.25|13344.25|13344.25|13344.25|0
1646921400000|2022-03-10 14:10:00|13343.44|13343.44|13336.46|13336.46|13343.44|13343.44|13336.46|13336.46|0
1646921410000|2022-03-10 14:10:10|13336.26|13336.26|13338.61|13338.61|13338.61|13338.61|13336.26|13336.26|0
1646921420000|2022-03-10 14:10:20|13337.72|13337.72|13337.72|13337.72|13337.72|13337.72|13337.72|13337.72|0
1646921430000|2022-03-10 14:10:30|13338.54|13338.54|13338.54|13338.54|13338.54|13338.54|13338.54|13338.54|0
1646921440000|2022-03-10 14:10:40|13336.65|13336.65|13337.47|13337.47|13337.47|13337.47|13336.65|13336.65|0
1646921450000|2022-03-10 14:10:50|13336.65|13336.65|13338.09|13338.09|13338.09|13338.09|13336.65|13336.65|0
1646921460000|2022-03-10 14:11:00|13337.17|13337.17|13337.17|13337.17|13337.17|13337.17|13337.17|13337.17|0
1646921480000|2022-03-10 14:11:20|13335.5|13335.5|13334.11|13334.11|13335.5|13335.5|13334.11|13334.11|0
1646921520000|2022-03-10 14:12:00|13335.54|13335.54|13340.7|13340.7|13340.7|13340.7|13335.54|13335.54|0
1646921530000|2022-03-10 14:12:10|13339.78|13339.78|13339.78|13339.78|13339.78|13339.78|13339.78|13339.78|0
1646921540000|2022-03-10 14:12:20|13340.24|13340.24|13340.24|13340.24|13340.24|13340.24|13340.24|13340.24|0
1646921560000|2022-03-10 14:12:40|13340.7|13340.7|13341.3|13341.3|13341.3|13341.3|13340.7|13340.7|0
1646921600000|2022-03-10 14:13:20|13338.43|13338.43|13335.97|13335.97|13338.43|13338.43|13335.97|13335.97|0
1646921610000|2022-03-10 14:13:30|13337.26|13337.26|13337.73|13337.73|13337.73|13337.73|13337.26|13337.26|0
1646921620000|2022-03-10 14:13:40|13336.92|13336.92|13335.94|13335.94|13336.92|13336.92|13335.48|13335.48|0
1646921630000|2022-03-10 14:13:50|13337.58|13337.58|13336.66|13336.66|13337.58|13337.58|13336.66|13336.66|0
1646921640000|2022-03-10 14:14:00|13336.2|13336.2|13336.2|13336.2|13336.2|13336.2|13336.2|13336.2|0
1646921660000|2022-03-10 14:14:20|13336.66|13336.66|13336.66|13336.66|13336.66|13336.66|13336.66|13336.66|0
1646921670000|2022-03-10 14:14:30|13337.48|13337.48|13340.44|13340.44|13341.26|13341.26|13337.48|13337.48|0
1646921680000|2022-03-10 14:14:40|13340.65|13340.65|13341.77|13341.77|13341.77|13341.77|13340.65|13340.65|0
1646921690000|2022-03-10 14:14:50|13341.56|13341.56|13342.56|13342.56|13342.56|13342.56|13341.56|13341.56|0
1646921710000|2022-03-10 14:15:10|13342.09|13342.09|13342.09|13342.09|13342.09|13342.09|13342.09|13342.09|0
1646921720000|2022-03-10 14:15:20|13342.9|13342.9|13343.72|13343.72|13343.72|13343.72|13342.9|13342.9|0
1646921730000|2022-03-10 14:15:30|13342.29|13342.29|13342.29|13342.29|13342.29|13342.29|13342.29|13342.29|0
1646921740000|2022-03-10 14:15:40|13340.46|13340.46|13336.18|13336.18|13340.46|13340.46|13336.18|13336.18|0
1646921750000|2022-03-10 14:15:50|13335.72|13335.72|13335.02|13335.02|13336.63|13336.63|13335.02|13335.02|0
1646921760000|2022-03-10 14:16:00|13334.2|13334.2|13334.18|13334.18|13334.38|13334.38|13333.59|13333.59|0
1646921800000|2022-03-10 14:16:40|13333.27|13333.27|13333.27|13333.27|13333.27|13333.27|13333.27|13333.27|0
1646921820000|2022-03-10 14:17:00|13333.66|13333.66|13333.66|13333.66|13333.66|13333.66|13333.66|13333.66|0
1646921880000|2022-03-10 14:18:00|13333.21|13333.21|13335.11|13335.11|13335.11|13335.11|13333.21|13333.21|0
1646921890000|2022-03-10 14:18:10|13336.55|13336.55|13337.94|13337.94|13337.94|13337.94|13336.55|13336.55|0
1646921900000|2022-03-10 14:18:20|13338.76|13338.76|13341.06|13341.06|13341.06|13341.06|13338.76|13338.76|0
1646921910000|2022-03-10 14:18:30|13341.97|13341.97|13342.71|13342.71|13342.91|13342.91|13341.97|13341.97|0
1646921920000|2022-03-10 14:18:40|13344.86|13344.86|13347.31|13347.31|13347.31|13347.31|13344.86|13344.86|0
1646921930000|2022-03-10 14:18:50|13346.39|13346.39|13346.39|13346.39|13346.59|13346.59|13346.39|13346.39|0
1646921940000|2022-03-10 14:19:00|13345.57|13345.57|13344.65|13344.65|13345.57|13345.57|13344.65|13344.65|0
1646921950000|2022-03-10 14:19:10|13342.2|13342.2|13340.91|13340.91|13342.2|13342.2|13340.91|13340.91|0
1646921970000|2022-03-10 14:19:30|13341.73|13341.73|13337.57|13337.57|13341.73|13341.73|13336.98|13336.98|0
1646921980000|2022-03-10 14:19:40|13336.46|13336.46|13337.27|13337.27|13337.27|13337.27|13336.46|13336.46|0
1646921990000|2022-03-10 14:19:50|13338.71|13338.71|13340.14|13340.14|13340.14|13340.14|13338.71|13338.71|0
1646922000000|2022-03-10 14:20:00|13339.75|13339.75|13338.51|13338.51|13339.94|13339.94|13338.51|13338.51|0
1646922020000|2022-03-10 14:20:20|13339.07|13339.07|13338.25|13338.25|13339.89|13339.89|13338.25|13338.25|0
1646922030000|2022-03-10 14:20:30|13337.69|13337.69|13335.22|13335.22|13337.69|13337.69|13335.22|13335.22|0
1646922050000|2022-03-10 14:20:50|13334.41|13334.41|13334.41|13334.41|13334.41|13334.41|13334.41|13334.41|0
1646922070000|2022-03-10 14:21:10|13335.35|13335.35|13335.35|13335.35|13335.35|13335.35|13335.35|13335.35|0
1646922080000|2022-03-10 14:21:20|13335.55|13335.55|13337.75|13337.75|13337.75|13337.75|13335.55|13335.55|0
1646922090000|2022-03-10 14:21:30|13336.85|13336.85|13337.3|13337.3|13337.3|13337.3|13336.85|13336.85|0
1646922110000|2022-03-10 14:21:50|13334.71|13334.71|13329.89|13329.89|13334.71|13334.71|13329.89|13329.89|0
1646922120000|2022-03-10 14:22:00|13329.48|13329.48|13330|13330|13330.04|13330.04|13329.48|13329.48|0
1646922130000|2022-03-10 14:22:10|13330.82|13330.82|13330.82|13330.82|13330.82|13330.82|13330.82|13330.82|0
1646922140000|2022-03-10 14:22:20|13329.41|13329.41|13328.48|13328.48|13329.41|13329.41|13328.48|13328.48|0
1646922150000|2022-03-10 14:22:30|13327.66|13327.66|13325.01|13325.01|13327.66|13327.66|13325.01|13325.01|0
1646922180000|2022-03-10 14:23:00|13324.54|13324.54|13324.54|13324.54|13324.54|13324.54|13324.54|13324.54|0
1646922200000|2022-03-10 14:23:20|13324.08|13324.08|13324.08|13324.08|13324.08|13324.08|13324.08|13324.08|0
1646922210000|2022-03-10 14:23:30|13323.16|13323.16|13318.14|13318.14|13323.16|13323.16|13316.31|13316.31|0
1646922230000|2022-03-10 14:23:50|13318.34|13318.34|13318.34|13318.34|13318.34|13318.34|13318.34|13318.34|0
1646922250000|2022-03-10 14:24:10|13317.88|13317.88|13317.88|13317.88|13317.88|13317.88|13317.88|13317.88|0
1646922270000|2022-03-10 14:24:30|13318.28|13318.28|13315.41|13315.41|13318.28|13318.28|13315.41|13315.41|0
1646922280000|2022-03-10 14:24:40|13316.23|13316.23|13316.23|13316.23|13316.23|13316.23|13316.23|13316.23|0
1646922300000|2022-03-10 14:25:00|13317.05|13317.05|13317.05|13317.05|13317.05|13317.05|13317.05|13317.05|0
1646922310000|2022-03-10 14:25:10|13319.92|13319.92|13331.61|13331.61|13331.61|13331.61|13319.92|13319.92|0
1646922330000|2022-03-10 14:25:30|13331.14|13331.14|13332.55|13332.55|13332.55|13332.55|13331.14|13331.14|0
1646922340000|2022-03-10 14:25:40|13333.47|13333.47|13338.28|13338.28|13338.28|13338.28|13332.55|13332.55|0
1646922350000|2022-03-10 14:25:50|13338.75|13338.75|13340.89|13340.89|13340.89|13340.89|13338.75|13338.75|0
1646922370000|2022-03-10 14:26:10|13338.44|13338.44|13331.89|13331.89|13338.44|13338.44|13330.98|13330.98|0
1646922400000|2022-03-10 14:26:40|13332.71|13332.71|13332.71|13332.71|13332.71|13332.71|13332.71|13332.71|0
1646922430000|2022-03-10 14:27:10|13334.35|13334.35|13333.88|13333.88|13334.35|13334.35|13333.88|13333.88|0
1646922460000|2022-03-10 14:27:40|13334.79|13334.79|13335.61|13335.61|13335.61|13335.61|13334.79|13334.79|0
1646922470000|2022-03-10 14:27:50|13334.69|13334.69|13334.69|13334.69|13334.69|13334.69|13334.69|13334.69|0
1646922480000|2022-03-10 14:28:00|13334.9|13334.9|13334.9|13334.9|13334.9|13334.9|13334.9|13334.9|0
1646922490000|2022-03-10 14:28:10|13335.72|13335.72|13335.72|13335.72|13335.72|13335.72|13335.72|13335.72|0
1646922520000|2022-03-10 14:28:40|13335.25|13335.25|13335.25|13335.25|13335.25|13335.25|13335.25|13335.25|0
1646922530000|2022-03-10 14:28:50|13334.43|13334.43|13334.43|13334.43|13334.43|13334.43|13334.43|13334.43|0
1646922540000|2022-03-10 14:29:00|13333.76|13333.76|13333.01|13333.01|13333.98|13333.98|13331.9|13331.9|0
1646922560000|2022-03-10 14:29:20|13333.96|13333.96|13336.21|13336.21|13336.21|13336.21|13333.96|13333.96|0
1646922570000|2022-03-10 14:29:30|13336.67|13336.67|13335.75|13335.75|13336.67|13336.67|13335.75|13335.75|0
1646922580000|2022-03-10 14:29:40|13334.12|13334.12|13332.48|13332.48|13334.12|13334.12|13332.48|13332.48|0
1646922590000|2022-03-10 14:29:50|13332.01|13332.01|13332.01|13332.01|13332.01|13332.01|13332.01|13332.01|0
1646922610000|2022-03-10 14:30:10|13330.58|13330.58|13333.38|13333.38|13334.2|13334.2|13330.58|13330.58|0
1646922620000|2022-03-10 14:30:20|13334.2|13334.2|13334.2|13334.2|13334.2|13334.2|13333.38|13333.38|0
1646922630000|2022-03-10 14:30:30|13336.03|13336.03|13336.49|13336.49|13336.49|13336.49|13336.03|13336.03|0
1646922640000|2022-03-10 14:30:40|13335.67|13335.67|13333.84|13333.84|13335.67|13335.67|13333.84|13333.84|0
1646922650000|2022-03-10 14:30:50|13334.66|13334.66|13334.66|13334.66|13334.66|13334.66|13334.66|13334.66|0
1646922660000|2022-03-10 14:31:00|13335.48|13335.48|13333.84|13333.84|13335.48|13335.48|13333.84|13333.84|0
1646922670000|2022-03-10 14:31:10|13334.04|13334.04|13334.46|13334.46|13334.86|13334.86|13334.04|13334.04|0
1646922690000|2022-03-10 14:31:30|13334.05|13334.05|13334.05|13334.05|13334.05|13334.05|13334.05|13334.05|0
1646922700000|2022-03-10 14:31:40|13330.71|13330.71|13328.57|13328.57|13331.7|13331.7|13327.13|13327.13|0
1646922710000|2022-03-10 14:31:50|13330|13330|13328.13|13328.13|13330.92|13330.92|13328.13|13328.13|0
1646922720000|2022-03-10 14:32:00|13327.57|13327.57|13320.26|13320.26|13327.57|13327.57|13320.03|13320.03|0
1646922730000|2022-03-10 14:32:10|13319.79|13319.79|13315.48|13315.48|13319.79|13319.79|13315.48|13315.48|0
1646922750000|2022-03-10 14:32:30|13314.67|13314.67|13314.25|13314.25|13314.67|13314.67|13314.25|13314.25|0
1646922760000|2022-03-10 14:32:40|13315.69|13315.69|13312|13312|13315.69|13315.69|13307.7|13307.7|0
1646922770000|2022-03-10 14:32:50|13313.44|13313.44|13311.31|13311.31|13314.25|13314.25|13311.31|13311.31|0
1646922780000|2022-03-10 14:33:00|13310.91|13310.91|13310.71|13310.71|13310.91|13310.91|13310.71|13310.71|0
1646922790000|2022-03-10 14:33:10|13311.65|13311.65|13311.85|13311.85|13313.69|13313.69|13308.98|13308.98|0
1646922800000|2022-03-10 14:33:20|13312.31|13312.31|13316.52|13316.52|13317.34|13317.34|13312.31|13312.31|0
1646922820000|2022-03-10 14:33:40|13316.06|13316.06|13316.52|13316.52|13316.52|13316.52|13316.06|13316.06|0
1646922830000|2022-03-10 14:33:50|13317.46|13317.46|13319.38|13319.38|13322.12|13322.12|13317.46|13317.46|0
1646922840000|2022-03-10 14:34:00|13318.46|13318.46|13321.21|13321.21|13321.93|13321.93|13318.46|13318.46|0
1646922850000|2022-03-10 14:34:10|13321.62|13321.62|13321.62|13321.62|13322.44|13322.44|13321.62|13321.62|0
1646922860000|2022-03-10 14:34:20|13322.44|13322.44|13324.48|13324.48|13324.48|13324.48|13322.03|13322.03|0
1646922870000|2022-03-10 14:34:30|13324.68|13324.68|13328.38|13328.38|13328.38|13328.38|13324.68|13324.68|0
1646922880000|2022-03-10 14:34:40|13331.25|13331.25|13331.25|13331.25|13331.25|13331.25|13331.25|13331.25|0
1646922890000|2022-03-10 14:34:50|13331.72|13331.72|13331.72|13331.72|13331.72|13331.72|13331.72|13331.72|0
1646922900000|2022-03-10 14:35:00|13332.54|13332.54|13330.96|13330.96|13333.21|13333.21|13330.96|13330.96|0
1646922910000|2022-03-10 14:35:10|13328.22|13328.22|13325.68|13325.68|13328.22|13328.22|13325.48|13325.48|0
1646922920000|2022-03-10 14:35:20|13325.46|13325.46|13325.06|13325.06|13325.46|13325.46|13325.06|13325.06|0
1646922930000|2022-03-10 14:35:30|13324.61|13324.61|13312.29|13312.29|13324.61|13324.61|13310.82|13310.82|0
1646922940000|2022-03-10 14:35:40|13311.09|13311.09|13311.09|13311.09|13311.09|13311.09|13311.09|13311.09|0
1646922950000|2022-03-10 14:35:50|13312.01|13312.01|13313.84|13313.84|13313.84|13313.84|13312.01|13312.01|0
1646922960000|2022-03-10 14:36:00|13312.43|13312.43|13313.02|13313.02|13313.24|13313.24|13312.43|13312.43|0
1646922970000|2022-03-10 14:36:10|13313.24|13313.24|13310.67|13310.67|13313.24|13313.24|13310.67|13310.67|0
1646922980000|2022-03-10 14:36:20|13310.22|13310.22|13306.26|13306.26|13310.22|13310.22|13306.26|13306.26|0
1646922990000|2022-03-10 14:36:30|13306.48|13306.48|13297.24|13297.24|13306.48|13306.48|13297.24|13297.24|0
1646923000000|2022-03-10 14:36:40|13298.68|13298.68|13295.91|13295.91|13298.68|13298.68|13292.25|13292.25|0
1646923010000|2022-03-10 14:36:50|13296.32|13296.32|13296.05|13296.05|13296.86|13296.86|13294.64|13294.64|0
1646923020000|2022-03-10 14:37:00|13294.16|13294.16|13291.39|13291.39|13294.16|13294.16|13291.39|13291.39|0
1646923030000|2022-03-10 14:37:10|13290.57|13290.57|13291.04|13291.04|13291.04|13291.04|13290.57|13290.57|0
1646923040000|2022-03-10 14:37:20|13289.41|13289.41|13291.39|13291.39|13291.39|13291.39|13289.41|13289.41|0
1646923050000|2022-03-10 14:37:30|13290.98|13290.98|13292.48|13292.48|13292.48|13292.48|13290.98|13290.98|0
1646923060000|2022-03-10 14:37:40|13292.07|13292.07|13292.07|13292.07|13292.07|13292.07|13292.07|13292.07|0
1646923080000|2022-03-10 14:38:00|13292.48|13292.48|13301.63|13301.63|13301.63|13301.63|13290.62|13290.62|0
1646923090000|2022-03-10 14:38:10|13302.44|13302.44|13301.4|13301.4|13302.44|13302.44|13300.81|13300.81|0
1646923110000|2022-03-10 14:38:30|13302.22|13302.22|13302.22|13302.22|13302.22|13302.22|13302.22|13302.22|0
1646923120000|2022-03-10 14:38:40|13303.34|13303.34|13303.34|13303.34|13303.34|13303.34|13303.34|13303.34|0
1646923130000|2022-03-10 14:38:50|13301.9|13301.9|13301.9|13301.9|13301.9|13301.9|13301.9|13301.9|0
1646923140000|2022-03-10 14:39:00|13299.16|13299.16|13299.16|13299.16|13299.16|13299.16|13299.16|13299.16|0
1646923150000|2022-03-10 14:39:10|13297.52|13297.52|13296.71|13296.71|13297.52|13297.52|13296.71|13296.71|0
1646923160000|2022-03-10 14:39:20|13297.52|13297.52|13297.52|13297.52|13297.52|13297.52|13297.52|13297.52|0
1646923170000|2022-03-10 14:39:30|13297.07|13297.07|13298.9|13298.9|13298.9|13298.9|13296.25|13296.25|0
1646923190000|2022-03-10 14:39:50|13298.3|13298.3|13298.3|13298.3|13298.3|13298.3|13298.3|13298.3|0
1646923200000|2022-03-10 14:40:00|13300.65|13300.65|13309.97|13309.97|13309.97|13309.97|13300.65|13300.65|0
1646923210000|2022-03-10 14:40:10|13310.89|13310.89|13326.61|13326.61|13327.52|13327.52|13310.89|13310.89|0
1646923220000|2022-03-10 14:40:20|13325.17|13325.17|13333.02|13333.02|13333.02|13333.02|13324.23|13324.23|0
1646923230000|2022-03-10 14:40:30|13331.19|13331.19|13329.36|13329.36|13331.19|13331.19|13326.49|13326.49|0
1646923250000|2022-03-10 14:40:50|13329.82|13329.82|13333.5|13333.5|13333.91|13333.91|13329.82|13329.82|0
1646923260000|2022-03-10 14:41:00|13334.61|13334.61|13331.92|13331.92|13334.61|13334.61|13331|13331|0
1646923280000|2022-03-10 14:41:20|13331.1|13331.1|13338.08|13338.08|13338.08|13338.08|13331.1|13331.1|0
1646923290000|2022-03-10 14:41:30|13341.35|13341.35|13341.35|13341.35|13341.35|13341.35|13341.35|13341.35|0
1646923300000|2022-03-10 14:41:40|13340.94|13340.94|13341.76|13341.76|13341.76|13341.76|13340.94|13340.94|0
1646923310000|2022-03-10 14:41:50|13341.2|13341.2|13349.02|13349.02|13349.02|13349.02|13341.2|13341.2|0
1646923320000|2022-03-10 14:42:00|13349.94|13349.94|13350.94|13350.94|13354.48|13354.48|13349.94|13349.94|0
1646923330000|2022-03-10 14:42:10|13353.39|13353.39|13347.91|13347.91|13353.39|13353.39|13347.91|13347.91|0
1646923350000|2022-03-10 14:42:30|13349.9|13349.9|13361.73|13361.73|13361.94|13361.94|13349.9|13349.9|0
1646923360000|2022-03-10 14:42:40|13362.55|13362.55|13366.44|13366.44|13366.65|13366.65|13362.35|13362.35|0
1646923370000|2022-03-10 14:42:50|13367.35|13367.35|13364.69|13364.69|13367.35|13367.35|13364.69|13364.69|0
1646923380000|2022-03-10 14:43:00|13364.1|13364.1|13363.7|13363.7|13364.1|13364.1|13363.7|13363.7|0
1646923390000|2022-03-10 14:43:10|13364|13364|13362.17|13362.17|13364|13364|13362.17|13362.17|0
1646923400000|2022-03-10 14:43:20|13361.06|13361.06|13333.73|13333.73|13361.06|13361.06|13333.73|13333.73|0
1646923410000|2022-03-10 14:43:30|13333.26|13333.26|13327.09|13327.09|13333.26|13333.26|13327.09|13327.09|0
1646923420000|2022-03-10 14:43:40|13328.01|13328.01|13327.83|13327.83|13328.95|13328.95|13327.83|13327.83|0
1646923440000|2022-03-10 14:44:00|13326.89|13326.89|13326.89|13326.89|13326.89|13326.89|13326.89|13326.89|0
1646923450000|2022-03-10 14:44:10|13326.07|13326.07|13324.44|13324.44|13326.07|13326.07|13324.44|13324.44|0
1646923460000|2022-03-10 14:44:20|13322.61|13322.61|13322.61|13322.61|13322.61|13322.61|13322.61|13322.61|0
1646923470000|2022-03-10 14:44:30|13321.17|13321.17|13319.74|13319.74|13321.17|13321.17|13319.74|13319.74|0
1646923490000|2022-03-10 14:44:50|13319.28|13319.28|13320.57|13320.57|13320.57|13320.57|13318.81|13318.81|0
1646923500000|2022-03-10 14:45:00|13320.01|13320.01|13314.19|13314.19|13320.01|13320.01|13314.19|13314.19|0
1646923510000|2022-03-10 14:45:10|13313.99|13313.99|13312.06|13312.06|13313.99|13313.99|13304.86|13304.86|0
1646923520000|2022-03-10 14:45:20|13312.98|13312.98|13318.5|13318.5|13318.5|13318.5|13312.98|13312.98|0
1646923530000|2022-03-10 14:45:30|13319.93|13319.93|13322.82|13322.82|13322.82|13322.82|13319.93|13319.93|0
1646923540000|2022-03-10 14:45:40|13323.93|13323.93|13324.49|13324.49|13324.49|13324.49|13323.93|13323.93|0
1646923550000|2022-03-10 14:45:50|13326.94|13326.94|13329.2|13329.2|13329.2|13329.2|13326.94|13326.94|0
1646923570000|2022-03-10 14:46:10|13330.02|13330.02|13331.21|13331.21|13331.21|13331.21|13330.02|13330.02|0
1646923580000|2022-03-10 14:46:20|13330.39|13330.39|13325.49|13325.49|13330.39|13330.39|13324.05|13324.05|0
1646923590000|2022-03-10 14:46:30|13324.67|13324.67|13324.26|13324.26|13324.67|13324.67|13324.26|13324.26|0
1646923600000|2022-03-10 14:46:40|13323.7|13323.7|13322.18|13322.18|13323.7|13323.7|13321.19|13321.19|0
1646923610000|2022-03-10 14:46:50|13319.31|13319.31|13313.04|13313.04|13319.31|13319.31|13313.04|13313.04|0
1646923620000|2022-03-10 14:47:00|13310.18|13310.18|13308.76|13308.76|13310.18|13310.18|13308.76|13308.76|0
1646923650000|2022-03-10 14:47:30|13308.35|13308.35|13311.57|13311.57|13311.93|13311.93|13307.44|13307.44|0
1646923660000|2022-03-10 14:47:40|13310.75|13310.75|13310.75|13310.75|13310.75|13310.75|13310.75|13310.75|0
1646923670000|2022-03-10 14:47:50|13309.93|13309.93|13301.26|13301.26|13309.93|13309.93|13301.26|13301.26|0
1646923680000|2022-03-10 14:48:00|13301.06|13301.06|13303.21|13303.21|13303.21|13303.21|13299.95|13299.95|0
1646923690000|2022-03-10 14:48:10|13304.64|13304.64|13305.46|13305.46|13305.46|13305.46|13304.64|13304.64|0
1646923700000|2022-03-10 14:48:20|13303.67|13303.67|13303.9|13303.9|13303.9|13303.9|13303.67|13303.67|0
1646923710000|2022-03-10 14:48:30|13301.03|13301.03|13301.62|13301.62|13301.82|13301.82|13301.03|13301.03|0
1646923720000|2022-03-10 14:48:40|13302.74|13302.74|13305.31|13305.31|13305.31|13305.31|13301.23|13301.23|0
1646923730000|2022-03-10 14:48:50|13306.94|13306.94|13306.94|13306.94|13306.94|13306.94|13306.94|13306.94|0
1646923740000|2022-03-10 14:49:00|13308.38|13308.38|13306.85|13306.85|13309.81|13309.81|13306.85|13306.85|0
1646923760000|2022-03-10 14:49:20|13308.28|13308.28|13309.92|13309.92|13309.92|13309.92|13308.28|13308.28|0
1646923770000|2022-03-10 14:49:30|13311.8|13311.8|13313.23|13313.23|13313.23|13313.23|13311.33|13311.33|0
1646923780000|2022-03-10 14:49:40|13311.8|13311.8|13309.55|13309.55|13311.8|13311.8|13309.55|13309.55|0
1646923790000|2022-03-10 14:49:50|13308.63|13308.63|13306.78|13306.78|13308.63|13308.63|13306.18|13306.18|0
1646923820000|2022-03-10 14:50:20|13307.19|13307.19|13308.61|13308.61|13308.61|13308.61|13306.78|13306.78|0
1646923830000|2022-03-10 14:50:30|13309.42|13309.42|13310.22|13310.22|13310.22|13310.22|13309.42|13309.42|0
1646923840000|2022-03-10 14:50:40|13311.13|13311.13|13314.32|13314.32|13314.32|13314.32|13311.13|13311.13|0
1646923850000|2022-03-10 14:50:50|13315.14|13315.14|13318.8|13318.8|13320.56|13320.56|13315.14|13315.14|0
1646923860000|2022-03-10 14:51:00|13316.98|13316.98|13315.7|13315.7|13316.98|13316.98|13315.7|13315.7|0
1646923870000|2022-03-10 14:51:10|13315.23|13315.23|13309.94|13309.94|13315.23|13315.23|13309.94|13309.94|0
1646923880000|2022-03-10 14:51:20|13311.06|13311.06|13312.59|13312.59|13314.22|13314.22|13311.06|13311.06|0
1646923890000|2022-03-10 14:51:30|13313.7|13313.7|13315.14|13315.14|13315.14|13315.14|13313.7|13313.7|0
1646923900000|2022-03-10 14:51:40|13314.32|13314.32|13315.24|13315.24|13315.24|13315.24|13314.32|13314.32|0
1646923910000|2022-03-10 14:51:50|13312.37|13312.37|13312.37|13312.37|13312.37|13312.37|13312.37|13312.37|0
1646923920000|2022-03-10 14:52:00|13310.7|13310.7|13305.36|13305.36|13311.17|13311.17|13305.36|13305.36|0
1646923930000|2022-03-10 14:52:10|13304.45|13304.45|13296.42|13296.42|13304.45|13304.45|13295.5|13295.5|0
1646923940000|2022-03-10 14:52:20|13296.89|13296.89|13296.54|13296.54|13297.36|13297.36|13296.54|13296.54|0
1646923950000|2022-03-10 14:52:30|13297.46|13297.46|13307.05|13307.05|13307.05|13307.05|13297.46|13297.46|0
1646923960000|2022-03-10 14:52:40|13307.96|13307.96|13307.55|13307.55|13307.96|13307.96|13307.55|13307.55|0
1646923980000|2022-03-10 14:53:00|13304.81|13304.81|13301.94|13301.94|13304.81|13304.81|13301.94|13301.94|0
1646923990000|2022-03-10 14:53:10|13303.37|13303.37|13305.22|13305.22|13305.63|13305.63|13303.37|13303.37|0
1646924000000|2022-03-10 14:53:20|13306.33|13306.33|13317.41|13317.41|13317.41|13317.41|13306.33|13306.33|0
1646924010000|2022-03-10 14:53:30|13317.97|13317.97|13321.38|13321.38|13321.38|13321.38|13317.56|13317.56|0
1646924020000|2022-03-10 14:53:40|13320.56|13320.56|13320.15|13320.15|13320.56|13320.56|13320.15|13320.15|0
1646924030000|2022-03-10 14:53:50|13321.59|13321.59|13320.53|13320.53|13323.02|13323.02|13320.53|13320.53|0
1646924040000|2022-03-10 14:54:00|13317.66|13317.66|13315.5|13315.5|13319.05|13319.05|13315.5|13315.5|0
1646924050000|2022-03-10 14:54:10|13317.33|13317.33|13318.25|13318.25|13318.25|13318.25|13317.33|13317.33|0
1646924060000|2022-03-10 14:54:20|13318.86|13318.86|13317.63|13317.63|13318.86|13318.86|13317.63|13317.63|0
1646924070000|2022-03-10 14:54:30|13316.64|13316.64|13318.02|13318.02|13318.02|13318.02|13316.18|13316.18|0
1646924080000|2022-03-10 14:54:40|13319.46|13319.46|13316.36|13316.36|13320.01|13320.01|13316.36|13316.36|0
1646924090000|2022-03-10 14:54:50|13315.13|13315.13|13315.48|13315.48|13315.48|13315.48|13313.25|13313.25|0
1646924100000|2022-03-10 14:55:00|13317.37|13317.37|13318.57|13318.57|13320|13320|13317.37|13317.37|0
1646924110000|2022-03-10 14:55:10|13319.39|13319.39|13324.39|13324.39|13324.39|13324.39|13319.39|13319.39|0
1646924120000|2022-03-10 14:55:20|13325.33|13325.33|13334.42|13334.42|13334.42|13334.42|13325.33|13325.33|0
1646924130000|2022-03-10 14:55:30|13334.98|13334.98|13340.61|13340.61|13343.6|13343.6|13334.98|13334.98|0
1646924140000|2022-03-10 14:55:40|13345.51|13345.51|13356.46|13356.46|13356.46|13356.46|13345.51|13345.51|0
1646924150000|2022-03-10 14:55:50|13355.64|13355.64|13357.93|13357.93|13357.93|13357.93|13355.64|13355.64|0
1646924160000|2022-03-10 14:56:00|13358.84|13358.84|13357.74|13357.74|13360.46|13360.46|13356.63|13356.63|0
1646924170000|2022-03-10 14:56:10|13360.53|13360.53|13363.24|13363.24|13363.44|13363.44|13359.61|13359.61|0
1646924180000|2022-03-10 14:56:20|13363.04|13363.04|13361.21|13361.21|13363.04|13363.04|13361.21|13361.21|0
1646924190000|2022-03-10 14:56:30|13362.6|13362.6|13372.49|13372.49|13372.49|13372.49|13362.6|13362.6|0
1646924200000|2022-03-10 14:56:40|13376.79|13376.79|13385.48|13385.48|13386.39|13386.39|13373.92|13373.92|0
1646924210000|2022-03-10 14:56:50|13382.69|13382.69|13372.19|13372.19|13382.69|13382.69|13369.96|13369.96|0
1646924220000|2022-03-10 14:57:00|13373.1|13373.1|13375.29|13375.29|13375.29|13375.29|13372.94|13372.94|0
1646924230000|2022-03-10 14:57:10|13375.76|13375.76|13390.79|13390.79|13390.79|13390.79|13375.76|13375.76|0
1646924240000|2022-03-10 14:57:20|13391.6|13391.6|13391.6|13391.6|13391.6|13391.6|13391.6|13391.6|0
1646924250000|2022-03-10 14:57:30|13392.42|13392.42|13390.58|13390.58|13392.42|13392.42|13390.58|13390.58|0
1646924260000|2022-03-10 14:57:40|13392.4|13392.4|13393.02|13393.02|13393.84|13393.84|13392.4|13392.4|0
1646924270000|2022-03-10 14:57:50|13392.2|13392.2|13394.37|13394.37|13394.37|13394.37|13392.2|13392.2|0
1646924280000|2022-03-10 14:58:00|13396.04|13396.04|13397.45|13397.45|13397.45|13397.45|13396.04|13396.04|0
1646924290000|2022-03-10 14:58:10|13398.27|13398.27|13402.46|13402.46|13403.27|13403.27|13398.05|13398.05|0
1646924300000|2022-03-10 14:58:20|13401.34|13401.34|13399.53|13399.53|13401.34|13401.34|13399.53|13399.53|0
1646924310000|2022-03-10 14:58:30|13398.09|13398.09|13402.6|13402.6|13402.6|13402.6|13398.09|13398.09|0
1646924320000|2022-03-10 14:58:40|13403.51|13403.51|13398.12|13398.12|13403.51|13403.51|13398.12|13398.12|0
1646924330000|2022-03-10 14:58:50|13397.66|13397.66|13395.77|13395.77|13397.66|13397.66|13395.77|13395.77|0
1646924340000|2022-03-10 14:59:00|13396.58|13396.58|13395.17|13395.17|13396.58|13396.58|13395.17|13395.17|0
1646924350000|2022-03-10 14:59:10|13394.58|13394.58|13394.38|13394.38|13394.58|13394.58|13394.38|13394.38|0
1646924360000|2022-03-10 14:59:20|13394.18|13394.18|13380.55|13380.55|13394.18|13394.18|13380.55|13380.55|0
1646924380000|2022-03-10 14:59:40|13378.92|13378.92|13380.75|13380.75|13380.75|13380.75|13378.92|13378.92|0
1646924390000|2022-03-10 14:59:50|13384.13|13384.13|13386.03|13386.03|13386.03|13386.03|13384.13|13384.13|0
1646924400000|2022-03-10 15:00:00|13386.84|13386.84|13390.74|13390.74|13390.74|13390.74|13386.84|13386.84|0
1646924410000|2022-03-10 15:00:10|13390.27|13390.27|13382.84|13382.84|13392.1|13392.1|13382.84|13382.84|0
1646924420000|2022-03-10 15:00:20|13382.29|13382.29|13378.27|13378.27|13382.29|13382.29|13378.27|13378.27|0
1646924430000|2022-03-10 15:00:30|13378.07|13378.07|13374.31|13374.31|13378.07|13378.07|13374.31|13374.31|0
1646924450000|2022-03-10 15:00:50|13375.95|13375.95|13375.95|13375.95|13375.95|13375.95|13375.95|13375.95|0
1646924460000|2022-03-10 15:01:00|13374.31|13374.31|13364.07|13364.07|13374.31|13374.31|13363.87|13363.87|0
1646924470000|2022-03-10 15:01:10|13364.54|13364.54|13369.28|13369.28|13369.28|13369.28|13363.1|13363.1|0
1646924480000|2022-03-10 15:01:20|13369.84|13369.84|13369.84|13369.84|13369.84|13369.84|13369.84|13369.84|0
1646924490000|2022-03-10 15:01:30|13371.25|13371.25|13372.93|13372.93|13373.4|13373.4|13371.25|13371.25|0
1646924500000|2022-03-10 15:01:40|13373.15|13373.15|13373.05|13373.05|13373.97|13373.97|13373.05|13373.05|0
1646924510000|2022-03-10 15:01:50|13371.62|13371.62|13367.25|13367.25|13371.62|13371.62|13367.25|13367.25|0
1646924520000|2022-03-10 15:02:00|13367.73|13367.73|13368.31|13368.31|13370.47|13370.47|13366.02|13366.02|0
1646924530000|2022-03-10 15:02:10|13365.44|13365.44|13354.61|13354.61|13368.31|13368.31|13354.61|13354.61|0
1646924540000|2022-03-10 15:02:20|13354.15|13354.15|13342.65|13342.65|13354.15|13354.15|13342.65|13342.65|0
1646924550000|2022-03-10 15:02:30|13343.59|13343.59|13349.75|13349.75|13349.99|13349.99|13343.59|13343.59|0
1646924560000|2022-03-10 15:02:40|13351.58|13351.58|13356.38|13356.38|13356.38|13356.38|13351.58|13351.58|0
1646924570000|2022-03-10 15:02:50|13358.06|13358.06|13357.44|13357.44|13358.06|13358.06|13356.62|13356.62|0
1646924580000|2022-03-10 15:03:00|13355.8|13355.8|13355.61|13355.61|13355.8|13355.8|13355.61|13355.61|0
1646924590000|2022-03-10 15:03:10|13355.21|13355.21|13353.1|13353.1|13355.21|13355.21|13353.1|13353.1|0
1646924600000|2022-03-10 15:03:20|13350.36|13350.36|13347.1|13347.1|13350.36|13350.36|13347.1|13347.1|0
1646924610000|2022-03-10 15:03:30|13346.28|13346.28|13346.28|13346.28|13346.28|13346.28|13346.28|13346.28|0
1646924620000|2022-03-10 15:03:40|13341.98|13341.98|13333.85|13333.85|13341.98|13341.98|13333.85|13333.85|0
1646924630000|2022-03-10 15:03:50|13330.98|13330.98|13331.54|13331.54|13331.54|13331.54|13330.98|13330.98|0
1646924640000|2022-03-10 15:04:00|13332.97|13332.97|13337.64|13337.64|13337.64|13337.64|13332.97|13332.97|0
1646924650000|2022-03-10 15:04:10|13337.98|13337.98|13339.26|13339.26|13339.26|13339.26|13337.98|13337.98|0
1646924670000|2022-03-10 15:04:30|13343.04|13343.04|13346.46|13346.46|13346.46|13346.46|13343.04|13343.04|0
1646924680000|2022-03-10 15:04:40|13348.91|13348.91|13352.45|13352.45|13354.45|13354.45|13348.91|13348.91|0
1646924690000|2022-03-10 15:04:50|13350.62|13350.62|13346.02|13346.02|13350.62|13350.62|13346.02|13346.02|0
1646924700000|2022-03-10 15:05:00|13346.83|13346.83|13346.83|13346.83|13346.83|13346.83|13346.83|13346.83|0
1646924710000|2022-03-10 15:05:10|13349.29|13349.29|13349.29|13349.29|13349.29|13349.29|13349.29|13349.29|0
1646924720000|2022-03-10 15:05:20|13350.2|13350.2|13354.85|13354.85|13354.85|13354.85|13350.2|13350.2|0
1646924730000|2022-03-10 15:05:30|13355.65|13355.65|13357.28|13357.28|13357.28|13357.28|13355.65|13355.65|0
1646924740000|2022-03-10 15:05:40|13356.47|13356.47|13357.38|13357.38|13357.38|13357.38|13356.47|13356.47|0
1646924750000|2022-03-10 15:05:50|13357.59|13357.59|13370.05|13370.05|13370.05|13370.05|13357.59|13357.59|0
1646924760000|2022-03-10 15:06:00|13370.96|13370.96|13370.96|13370.96|13370.96|13370.96|13370.96|13370.96|0
1646924770000|2022-03-10 15:06:10|13370.14|13370.14|13360.18|13360.18|13370.7|13370.7|13360.18|13360.18|0
1646924780000|2022-03-10 15:06:20|13359.71|13359.71|13359.71|13359.71|13359.71|13359.71|13359.71|13359.71|0
1646924790000|2022-03-10 15:06:30|13360.18|13360.18|13362.99|13362.99|13362.99|13362.99|13360.18|13360.18|0
1646924800000|2022-03-10 15:06:40|13363.81|13363.81|13363.81|13363.81|13363.81|13363.81|13363.81|13363.81|0
1646924810000|2022-03-10 15:06:50|13366.19|13366.19|13368.14|13368.14|13368.51|13368.51|13366.19|13366.19|0
1646924820000|2022-03-10 15:07:00|13367.02|13367.02|13363|13363|13367.02|13367.02|13363|13363|0
1646924830000|2022-03-10 15:07:10|13361.61|13361.61|13359.92|13359.92|13363.23|13363.23|13359.92|13359.92|0
1646924840000|2022-03-10 15:07:20|13357.17|13357.17|13357.17|13357.17|13357.17|13357.17|13357.17|13357.17|0
1646924860000|2022-03-10 15:07:40|13355.74|13355.74|13356.56|13356.56|13356.56|13356.56|13355.74|13355.74|0
1646924870000|2022-03-10 15:07:50|13357.37|13357.37|13357.37|13357.37|13357.37|13357.37|13357.37|13357.37|0
1646924880000|2022-03-10 15:08:00|13356.93|13356.93|13360.58|13360.58|13360.58|13360.58|13356.93|13356.93|0
1646924890000|2022-03-10 15:08:10|13361.14|13361.14|13361.31|13361.31|13362.58|13362.58|13360.52|13360.52|0
1646924900000|2022-03-10 15:08:20|13362.73|13362.73|13357.4|13357.4|13364.78|13364.78|13357.4|13357.4|0
1646924910000|2022-03-10 15:08:30|13356.49|13356.49|13348.14|13348.14|13356.49|13356.49|13348.14|13348.14|0
1646924920000|2022-03-10 15:08:40|13347.23|13347.23|13347.2|13347.2|13347.23|13347.23|13347|13347|0
1646924930000|2022-03-10 15:08:50|13345.32|13345.32|13343.88|13343.88|13345.32|13345.32|13343.88|13343.88|0
1646924940000|2022-03-10 15:09:00|13342.45|13342.45|13343.88|13343.88|13343.88|13343.88|13342.45|13342.45|0
1646924950000|2022-03-10 15:09:10|13345.71|13345.71|13347.1|13347.1|13349.6|13349.6|13345.71|13345.71|0
1646924960000|2022-03-10 15:09:20|13348.74|13348.74|13348.74|13348.74|13348.74|13348.74|13348.74|13348.74|0
1646924970000|2022-03-10 15:09:30|13348.27|13348.27|13348.27|13348.27|13348.27|13348.27|13348.27|13348.27|0
1646924990000|2022-03-10 15:09:50|13349.7|13349.7|13352.45|13352.45|13352.45|13352.45|13349.7|13349.7|0
1646925010000|2022-03-10 15:10:10|13353.84|13353.84|13371.12|13371.12|13371.12|13371.12|13353.84|13353.84|0
1646925020000|2022-03-10 15:10:20|13372.96|13372.96|13373.97|13373.97|13374.44|13374.44|13372.96|13372.96|0
1646925030000|2022-03-10 15:10:30|13373.5|13373.5|13373.5|13373.5|13373.5|13373.5|13373.5|13373.5|0
1646925040000|2022-03-10 15:10:40|13374.69|13374.69|13375.16|13375.16|13375.16|13375.16|13374.69|13374.69|0
1646925050000|2022-03-10 15:10:50|13374.35|13374.35|13375.16|13375.16|13375.16|13375.16|13374.35|13374.35|0
1646925060000|2022-03-10 15:11:00|13375.62|13375.62|13375.15|13375.15|13375.62|13375.62|13374.33|13374.33|0
1646925080000|2022-03-10 15:11:20|13373.32|13373.32|13372.28|13372.28|13376.06|13376.06|13372.28|13372.28|0
1646925090000|2022-03-10 15:11:30|13372.84|13372.84|13365.53|13365.53|13372.84|13372.84|13364.49|13364.49|0
1646925100000|2022-03-10 15:11:40|13363.9|13363.9|13358.06|13358.06|13363.9|13363.9|13358.06|13358.06|0
1646925110000|2022-03-10 15:11:50|13359.89|13359.89|13361.72|13361.72|13361.72|13361.72|13359.89|13359.89|0
1646925120000|2022-03-10 15:12:00|13360.8|13360.8|13360.8|13360.8|13360.8|13360.8|13360.8|13360.8|0
1646925130000|2022-03-10 15:12:10|13362.69|13362.69|13365.52|13365.52|13365.52|13365.52|13362.69|13362.69|0
1646925140000|2022-03-10 15:12:20|13366.63|13366.63|13366.63|13366.63|13366.63|13366.63|13366.63|13366.63|0
1646925150000|2022-03-10 15:12:30|13366.83|13366.83|13373.6|13373.6|13373.6|13373.6|13366.83|13366.83|0
1646925160000|2022-03-10 15:12:40|13374.07|13374.07|13376.88|13376.88|13377.82|13377.82|13374.07|13374.07|0
1646925170000|2022-03-10 15:12:50|13376.32|13376.32|13365.97|13365.97|13376.32|13376.32|13365.97|13365.97|0
1646925180000|2022-03-10 15:13:00|13364.86|13364.86|13366.76|13366.76|13366.76|13366.76|13364.86|13364.86|0
1646925190000|2022-03-10 15:13:10|13366.29|13366.29|13366.29|13366.29|13366.29|13366.29|13366.29|13366.29|0
1646925210000|2022-03-10 15:13:30|13367.23|13367.23|13369.78|13369.78|13369.78|13369.78|13367.23|13367.23|0
1646925230000|2022-03-10 15:13:50|13370.6|13370.6|13368.72|13368.72|13370.6|13370.6|13368.72|13368.72|0
1646925240000|2022-03-10 15:14:00|13368.25|13368.25|13368.25|13368.25|13368.25|13368.25|13368.25|13368.25|0
1646925250000|2022-03-10 15:14:10|13366.42|13366.42|13366.89|13366.89|13366.89|13366.89|13366.42|13366.42|0
1646925260000|2022-03-10 15:14:20|13367.09|13367.09|13369.74|13369.74|13369.74|13369.74|13367.09|13367.09|0
1646925270000|2022-03-10 15:14:30|13371.15|13371.15|13373.24|13373.24|13373.24|13373.24|13371.15|13371.15|0
1646925290000|2022-03-10 15:14:50|13371.61|13371.61|13372.3|13372.3|13373.24|13373.24|13371.61|13371.61|0
1646925300000|2022-03-10 15:15:00|13371.48|13371.48|13368.63|13368.63|13371.48|13371.48|13368.63|13368.63|0
1646925310000|2022-03-10 15:15:10|13367.69|13367.69|13365.37|13365.37|13367.69|13367.69|13365.37|13365.37|0
1646925320000|2022-03-10 15:15:20|13364.96|13364.96|13361.21|13361.21|13365.51|13365.51|13361.21|13361.21|0
1646925330000|2022-03-10 15:15:30|13360.75|13360.75|13360.75|13360.75|13360.75|13360.75|13360.75|13360.75|0
1646925340000|2022-03-10 15:15:40|13359.81|13359.81|13358.99|13358.99|13359.81|13359.81|13358.99|13358.99|0
1646925360000|2022-03-10 15:16:00|13359.81|13359.81|13353.42|13353.42|13359.81|13359.81|13353.42|13353.42|0
1646925370000|2022-03-10 15:16:10|13351.75|13351.75|13353.58|13353.58|13353.58|13353.58|13351.75|13351.75|0
1646925380000|2022-03-10 15:16:20|13354.61|13354.61|13355.28|13355.28|13355.28|13355.28|13354.61|13354.61|0
1646925390000|2022-03-10 15:16:30|13355.87|13355.87|13355.4|13355.4|13355.87|13355.87|13355.4|13355.4|0
1646925400000|2022-03-10 15:16:40|13355.96|13355.96|13370.01|13370.01|13370.01|13370.01|13355.96|13355.96|0
1646925410000|2022-03-10 15:16:50|13370.82|13370.82|13370.82|13370.82|13370.82|13370.82|13370.82|13370.82|0
1646925420000|2022-03-10 15:17:00|13373.18|13373.18|13375.84|13375.84|13375.84|13375.84|13372.24|13372.24|0
1646925430000|2022-03-10 15:17:10|13376.04|13376.04|13376.86|13376.86|13376.86|13376.86|13374.61|13374.61|0
1646925440000|2022-03-10 15:17:20|13378.53|13378.53|13380.41|13380.41|13383.55|13383.55|13375.87|13375.87|0
1646925450000|2022-03-10 15:17:30|13378.58|13378.58|13381.45|13381.45|13381.45|13381.45|13377.77|13377.77|0
1646925460000|2022-03-10 15:17:40|13383.28|13383.28|13385.39|13385.39|13385.39|13385.39|13383.28|13383.28|0
1646925470000|2022-03-10 15:17:50|13386.5|13386.5|13392.62|13392.62|13392.62|13392.62|13386.5|13386.5|0
1646925480000|2022-03-10 15:18:00|13396.86|13396.86|13400.97|13400.97|13400.97|13400.97|13396.86|13396.86|0
1646925490000|2022-03-10 15:18:10|13402.38|13402.38|13397.41|13397.41|13404.62|13404.62|13397.02|13397.02|0
1646925500000|2022-03-10 15:18:20|13397.97|13397.97|13404.25|13404.25|13404.25|13404.25|13397.41|13397.41|0
1646925510000|2022-03-10 15:18:30|13405.07|13405.07|13404|13404|13405.07|13405.07|13404|13404|0
1646925520000|2022-03-10 15:18:40|13401.77|13401.77|13398.31|13398.31|13401.77|13401.77|13398.31|13398.31|0
1646925530000|2022-03-10 15:18:50|13399.13|13399.13|13399.13|13399.13|13399.13|13399.13|13399.13|13399.13|0
1646925550000|2022-03-10 15:19:10|13399.58|13399.58|13408.19|13408.19|13408.65|13408.65|13399.58|13399.58|0
1646925560000|2022-03-10 15:19:20|13409.62|13409.62|13412.03|13412.03|13418.04|13418.04|13409.62|13409.62|0
1646925570000|2022-03-10 15:19:30|13409.16|13409.16|13409.16|13409.16|13409.16|13409.16|13409.16|13409.16|0
1646925580000|2022-03-10 15:19:40|13407.75|13407.75|13406.88|13406.88|13407.75|13407.75|13406.88|13406.88|0
1646925590000|2022-03-10 15:19:50|13407.44|13407.44|13406.43|13406.43|13407.44|13407.44|13405.61|13405.61|0
1646925600000|2022-03-10 15:20:00|13405.61|13405.61|13404.7|13404.7|13405.61|13405.61|13404.7|13404.7|0
1646925610000|2022-03-10 15:20:10|13405.16|13405.16|13406.14|13406.14|13406.55|13406.55|13405.16|13405.16|0
1646925630000|2022-03-10 15:20:30|13405.68|13405.68|13407.91|13407.91|13407.91|13407.91|13405.68|13405.68|0
1646925640000|2022-03-10 15:20:40|13408.73|13408.73|13408.73|13408.73|13408.73|13408.73|13408.73|13408.73|0
1646925650000|2022-03-10 15:20:50|13410.4|13410.4|13410.4|13410.4|13410.4|13410.4|13410.4|13410.4|0
1646925660000|2022-03-10 15:21:00|13409.84|13409.84|13407.48|13407.48|13409.84|13409.84|13406.05|13406.05|0
1646925670000|2022-03-10 15:21:10|13406.57|13406.57|13404.45|13404.45|13406.57|13406.57|13404.45|13404.45|0
1646925680000|2022-03-10 15:21:20|13403.98|13403.98|13398.56|13398.56|13403.98|13403.98|13397.15|13397.15|0
1646925690000|2022-03-10 15:21:30|13397.65|13397.65|13394.88|13394.88|13397.65|13397.65|13394.88|13394.88|0
1646925700000|2022-03-10 15:21:40|13393.88|13393.88|13391.03|13391.03|13393.88|13393.88|13389.4|13389.4|0
1646925710000|2022-03-10 15:21:50|13391.95|13391.95|13395.35|13395.35|13395.35|13395.35|13391.95|13391.95|0
1646925720000|2022-03-10 15:22:00|13395.91|13395.91|13393.56|13393.56|13395.91|13395.91|13393.56|13393.56|0
1646925740000|2022-03-10 15:22:20|13392.61|13392.61|13388.11|13388.11|13392.61|13392.61|13388.11|13388.11|0
1646925750000|2022-03-10 15:22:30|13388.92|13388.92|13389.39|13389.39|13389.39|13389.39|13388.92|13388.92|0
1646925760000|2022-03-10 15:22:40|13392.26|13392.26|13399.67|13399.67|13399.67|13399.67|13392.26|13392.26|0
1646925780000|2022-03-10 15:23:00|13396.22|13396.22|13394.05|13394.05|13396.22|13396.22|13394.05|13394.05|0
1646925800000|2022-03-10 15:23:20|13393.13|13393.13|13391.5|13391.5|13393.13|13393.13|13390.26|13390.26|0
1646925810000|2022-03-10 15:23:30|13389.82|13389.82|13388.97|13388.97|13389.82|13389.82|13388.41|13388.41|0
1646925820000|2022-03-10 15:23:40|13389.57|13389.57|13388.75|13388.75|13389.57|13389.57|13388.75|13388.75|0
1646925830000|2022-03-10 15:23:50|13387.81|13387.81|13374.12|13374.12|13387.81|13387.81|13374.12|13374.12|0
1646925840000|2022-03-10 15:24:00|13372.69|13372.69|13358.86|13358.86|13372.69|13372.69|13358.47|13358.47|0
1646925850000|2022-03-10 15:24:10|13356.41|13356.41|13356.41|13356.41|13356.41|13356.41|13356.41|13356.41|0
1646925860000|2022-03-10 15:24:20|13355.18|13355.18|13354.28|13354.28|13355.63|13355.63|13353.81|13353.81|0
1646925870000|2022-03-10 15:24:30|13353.46|13353.46|13349.97|13349.97|13353.46|13353.46|13349.97|13349.97|0
1646925880000|2022-03-10 15:24:40|13350.88|13350.88|13352.52|13352.52|13353.33|13353.33|13350.88|13350.88|0
1646925890000|2022-03-10 15:24:50|13353.43|13353.43|13352.61|13352.61|13353.43|13353.43|13351.2|13351.2|0
1646925900000|2022-03-10 15:25:00|13353.08|13353.08|13357.83|13357.83|13357.83|13357.83|13353.08|13353.08|0
1646925910000|2022-03-10 15:25:10|13358.06|13358.06|13362.7|13362.7|13362.7|13362.7|13358.06|13358.06|0
1646925920000|2022-03-10 15:25:20|13363.5|13363.5|13365.39|13365.39|13365.39|13365.39|13363.5|13363.5|0
1646925940000|2022-03-10 15:25:40|13369.96|13369.96|13371.85|13371.85|13371.85|13371.85|13369.96|13369.96|0
1646925950000|2022-03-10 15:25:50|13371.38|13371.38|13375.81|13375.81|13376.28|13376.28|13371.38|13371.38|0
1646925960000|2022-03-10 15:26:00|13376.01|13376.01|13382.75|13382.75|13382.75|13382.75|13376.01|13376.01|0
1646925970000|2022-03-10 15:26:10|13383.98|13383.98|13374.45|13374.45|13384.89|13384.89|13374.45|13374.45|0
1646925980000|2022-03-10 15:26:20|13374.25|13374.25|13372.08|13372.08|13374.25|13374.25|13368.73|13368.73|0
1646925990000|2022-03-10 15:26:30|13369.21|13369.21|13366.22|13366.22|13369.21|13369.21|13366.22|13366.22|0
1646926010000|2022-03-10 15:26:50|13365.67|13365.67|13355.43|13355.43|13365.67|13365.67|13355.43|13355.43|0
1646926020000|2022-03-10 15:27:00|13354.51|13354.51|13356.9|13356.9|13357.36|13357.36|13354.51|13354.51|0
1646926030000|2022-03-10 15:27:10|13355.47|13355.47|13355.47|13355.47|13355.47|13355.47|13355.47|13355.47|0
1646926040000|2022-03-10 15:27:20|13354.65|13354.65|13354.65|13354.65|13354.65|13354.65|13354.65|13354.65|0
1646926050000|2022-03-10 15:27:30|13356.08|13356.08|13356.9|13356.9|13356.9|13356.9|13356.08|13356.08|0
1646926060000|2022-03-10 15:27:40|13354.03|13354.03|13351.57|13351.57|13354.03|13354.03|13351.57|13351.57|0
1646926070000|2022-03-10 15:27:50|13350.98|13350.98|13350.98|13350.98|13350.98|13350.98|13350.98|13350.98|0
1646926080000|2022-03-10 15:28:00|13350.42|13350.42|13354.35|13354.35|13354.35|13354.35|13350.42|13350.42|0
1646926090000|2022-03-10 15:28:10|13353.53|13353.53|13357.62|13357.62|13357.62|13357.62|13353.53|13353.53|0
1646926100000|2022-03-10 15:28:20|13360.07|13360.07|13360.07|13360.07|13361.19|13361.19|13360.07|13360.07|0
1646926120000|2022-03-10 15:28:40|13359.25|13359.25|13358.29|13358.29|13359.25|13359.25|13357.37|13357.37|0
1646926130000|2022-03-10 15:28:50|13357.84|13357.84|13357.84|13357.84|13357.84|13357.84|13357.84|13357.84|0
1646926150000|2022-03-10 15:29:10|13356.2|13356.2|13347.93|13347.93|13356.2|13356.2|13347.73|13347.73|0
1646926160000|2022-03-10 15:29:20|13349.37|13349.37|13349.43|13349.43|13350.8|13350.8|13349.37|13349.37|0
1646926170000|2022-03-10 15:29:30|13347.79|13347.79|13346.88|13346.88|13347.79|13347.79|13346.88|13346.88|0
1646926180000|2022-03-10 15:29:40|13345.73|13345.73|13339.91|13339.91|13345.73|13345.73|13339.91|13339.91|0
1646926190000|2022-03-10 15:29:50|13338.8|13338.8|13338.12|13338.12|13338.8|13338.8|13338.12|13338.12|0
1646926200000|2022-03-10 15:30:00|13337.53|13337.53|13339.26|13339.26|13339.26|13339.26|13337.53|13337.53|0
1646926210000|2022-03-10 15:30:10|13334.95|13334.95|13333.32|13333.32|13334.95|13334.95|13333.32|13333.32|0
1646926220000|2022-03-10 15:30:20|13330.58|13330.58|13330.77|13330.77|13331.17|13331.17|13330.58|13330.58|0
1646926230000|2022-03-10 15:30:30|13329.33|13329.33|13327.08|13327.08|13329.33|13329.33|13327.08|13327.08|0
1646926240000|2022-03-10 15:30:40|13326.52|13326.52|13326.52|13326.52|13326.52|13326.52|13326.52|13326.52|0
1646926250000|2022-03-10 15:30:50|13325.41|13325.41|13318.76|13318.76|13325.41|13325.41|13318.76|13318.76|0
1646926260000|2022-03-10 15:31:00|13321.21|13321.21|13321.21|13321.21|13321.21|13321.21|13321.21|13321.21|0
1646926270000|2022-03-10 15:31:10|13319.57|13319.57|13313.24|13313.24|13319.57|13319.57|13313.24|13313.24|0
1646926280000|2022-03-10 15:31:20|13312.33|13312.33|13312.33|13312.33|13312.33|13312.33|13312.33|13312.33|0
1646926290000|2022-03-10 15:31:30|13312.8|13312.8|13321.3|13321.3|13321.3|13321.3|13312.8|13312.8|0
1646926320000|2022-03-10 15:32:00|13321.5|13321.5|13323.5|13323.5|13323.5|13323.5|13320.59|13320.59|0
1646926330000|2022-03-10 15:32:10|13322.58|13322.58|13316.48|13316.48|13322.58|13322.58|13316.25|13316.25|0
1646926340000|2022-03-10 15:32:20|13315.56|13315.56|13329.04|13329.04|13329.04|13329.04|13315.56|13315.56|0
1646926350000|2022-03-10 15:32:30|13329.6|13329.6|13327.05|13327.05|13329.6|13329.6|13327.05|13327.05|0
1646926360000|2022-03-10 15:32:40|13328.68|13328.68|13328.68|13328.68|13328.68|13328.68|13328.68|13328.68|0
1646926380000|2022-03-10 15:33:00|13328.29|13328.29|13327.83|13327.83|13328.29|13328.29|13327.83|13327.83|0
1646926390000|2022-03-10 15:33:10|13327.23|13327.23|13324.83|13324.83|13327.23|13327.23|13324.83|13324.83|0
1646926400000|2022-03-10 15:33:20|13323.92|13323.92|13317.36|13317.36|13323.92|13323.92|13317.16|13317.16|0
1646926420000|2022-03-10 15:33:40|13318.17|13318.17|13315.39|13315.39|13318.17|13318.17|13315.39|13315.39|0
1646926430000|2022-03-10 15:33:50|13315.95|13315.95|13316.21|13316.21|13316.77|13316.77|13315.95|13315.95|0
1646926440000|2022-03-10 15:34:00|13312.55|13312.55|13309.65|13309.65|13312.55|13312.55|13309.65|13309.65|0
1646926450000|2022-03-10 15:34:10|13309.45|13309.45|13311.28|13311.28|13311.28|13311.28|13309.45|13309.45|0
1646926460000|2022-03-10 15:34:20|13305.01|13305.01|13302.07|13302.07|13305.01|13305.01|13298.6|13298.6|0
1646926470000|2022-03-10 15:34:30|13301.61|13301.61|13300.79|13300.79|13301.61|13301.61|13300.79|13300.79|0
1646926480000|2022-03-10 15:34:40|13301.24|13301.24|13301.24|13301.24|13301.24|13301.24|13301.24|13301.24|0
1646926500000|2022-03-10 15:35:00|13299.41|13299.41|13293.7|13293.7|13299.41|13299.41|13293.7|13293.7|0
1646926510000|2022-03-10 15:35:10|13291.64|13291.64|13282.77|13282.77|13291.64|13291.64|13282.77|13282.77|0
1646926520000|2022-03-10 15:35:20|13283.33|13283.33|13296.09|13296.09|13296.09|13296.09|13282.53|13282.53|0
1646926530000|2022-03-10 15:35:30|13294.45|13294.45|13292.79|13292.79|13294.45|13294.45|13292.79|13292.79|0
1646926550000|2022-03-10 15:35:50|13292.4|13292.4|13290.13|13290.13|13292.4|13292.4|13290.13|13290.13|0
1646926560000|2022-03-10 15:36:00|13289.72|13289.72|13287.26|13287.26|13289.72|13289.72|13287.26|13287.26|0
1646926570000|2022-03-10 15:36:10|13285.43|13285.43|13281.97|13281.97|13285.43|13285.43|13281.97|13281.97|0
1646926580000|2022-03-10 15:36:20|13282.88|13282.88|13284.44|13284.44|13284.44|13284.44|13281.89|13281.89|0
1646926590000|2022-03-10 15:36:30|13286.08|13286.08|13287.51|13287.51|13287.51|13287.51|13286.08|13286.08|0
1646926600000|2022-03-10 15:36:40|13286.69|13286.69|13286.69|13286.69|13286.69|13286.69|13286.69|13286.69|0
1646926620000|2022-03-10 15:37:00|13287.25|13287.25|13286.78|13286.78|13287.25|13287.25|13286.78|13286.78|0
1646926630000|2022-03-10 15:37:10|13287.69|13287.69|13288.49|13288.49|13289.92|13289.92|13287.69|13287.69|0
1646926640000|2022-03-10 15:37:20|13290.12|13290.12|13290.12|13290.12|13290.12|13290.12|13290.12|13290.12|0
1646926650000|2022-03-10 15:37:30|13289.21|13289.21|13294.03|13294.03|13294.03|13294.03|13289.21|13289.21|0
1646926660000|2022-03-10 15:37:40|13296.77|13296.77|13304.47|13304.47|13304.47|13304.47|13296.77|13296.77|0
1646926670000|2022-03-10 15:37:50|13304.93|13304.93|13305.74|13305.74|13305.74|13305.74|13304.93|13304.93|0
1646926700000|2022-03-10 15:38:20|13304.8|13304.8|13304.8|13304.8|13304.8|13304.8|13304.8|13304.8|0
1646926710000|2022-03-10 15:38:30|13303.37|13303.37|13301.53|13301.53|13303.98|13303.98|13299.89|13299.89|0
1646926730000|2022-03-10 15:38:50|13300.09|13300.09|13298.82|13298.82|13300.09|13300.09|13298.82|13298.82|0
1646926740000|2022-03-10 15:39:00|13299.28|13299.28|13299.28|13299.28|13299.28|13299.28|13299.28|13299.28|0
1646926750000|2022-03-10 15:39:10|13298.46|13298.46|13298.46|13298.46|13298.46|13298.46|13298.46|13298.46|0
1646926760000|2022-03-10 15:39:20|13297.52|13297.52|13299.25|13299.25|13299.25|13299.25|13297.52|13297.52|0
1646926770000|2022-03-10 15:39:30|13298.43|13298.43|13295.22|13295.22|13298.43|13298.43|13295.22|13295.22|0
1646926780000|2022-03-10 15:39:40|13296.03|13296.03|13296.03|13296.03|13296.03|13296.03|13296.03|13296.03|0
1646926790000|2022-03-10 15:39:50|13297.47|13297.47|13296.35|13296.35|13297.47|13297.47|13296.35|13296.35|0
1646926800000|2022-03-10 15:40:00|13294.72|13294.72|13290.73|13290.73|13294.72|13294.72|13290.73|13290.73|0
1646926810000|2022-03-10 15:40:10|13291.55|13291.55|13292.1|13292.1|13293.02|13293.02|13291.55|13291.55|0
1646926820000|2022-03-10 15:40:20|13292.3|13292.3|13307.72|13307.72|13307.72|13307.72|13292.3|13292.3|0
1646926830000|2022-03-10 15:40:30|13307.95|13307.95|13311.61|13311.61|13311.61|13311.61|13307.95|13307.95|0
1646926840000|2022-03-10 15:40:40|13312.17|13312.17|13312.73|13312.73|13312.73|13312.73|13312.17|13312.17|0
1646926850000|2022-03-10 15:40:50|13313.2|13313.2|13313.2|13313.2|13313.2|13313.2|13313.2|13313.2|0
1646926860000|2022-03-10 15:41:00|13313.8|13313.8|13315.62|13315.62|13315.62|13315.62|13313.8|13313.8|0
1646926870000|2022-03-10 15:41:10|13317.86|13317.86|13324.99|13324.99|13326.31|13326.31|13317.86|13317.86|0
1646926880000|2022-03-10 15:41:20|13325.4|13325.4|13326.22|13326.22|13326.22|13326.22|13325.4|13325.4|0
1646926890000|2022-03-10 15:41:30|13323.76|13323.76|13323.76|13323.76|13323.76|13323.76|13323.76|13323.76|0
1646926910000|2022-03-10 15:41:50|13323.37|13323.37|13323.37|13323.37|13323.37|13323.37|13323.37|13323.37|0
1646926920000|2022-03-10 15:42:00|13322.81|13322.81|13322.81|13322.81|13322.81|13322.81|13322.81|13322.81|0
1646926940000|2022-03-10 15:42:20|13324.44|13324.44|13318.54|13318.54|13324.44|13324.44|13318.54|13318.54|0
1646926950000|2022-03-10 15:42:30|13319.98|13319.98|13326.5|13326.5|13326.5|13326.5|13319.98|13319.98|0
1646926960000|2022-03-10 15:42:40|13329.37|13329.37|13329.99|13329.99|13331.82|13331.82|13329.37|13329.37|0
1646926970000|2022-03-10 15:42:50|13329.27|13329.27|13329.47|13329.47|13329.47|13329.47|13329.27|13329.27|0
1646926990000|2022-03-10 15:43:10|13331.1|13331.1|13331.86|13331.86|13331.86|13331.86|13331.1|13331.1|0
1646927000000|2022-03-10 15:43:20|13330.22|13330.22|13330.22|13330.22|13330.22|13330.22|13330.22|13330.22|0
1646927010000|2022-03-10 15:43:30|13330.62|13330.62|13330.62|13330.62|13330.62|13330.62|13330.62|13330.62|0
1646927020000|2022-03-10 15:43:40|13331.44|13331.44|13334.04|13334.04|13334.04|13334.04|13331.44|13331.44|0
1646927030000|2022-03-10 15:43:50|13335.16|13335.16|13335.16|13335.16|13335.16|13335.16|13335.16|13335.16|0
1646927050000|2022-03-10 15:44:10|13335.57|13335.57|13323.32|13323.32|13335.57|13335.57|13323.32|13323.32|0
1646927060000|2022-03-10 15:44:20|13322.85|13322.85|13322.85|13322.85|13322.85|13322.85|13322.85|13322.85|0
1646927080000|2022-03-10 15:44:40|13321.93|13321.93|13321.73|13321.73|13321.93|13321.93|13321.73|13321.73|0
1646927100000|2022-03-10 15:45:00|13322.55|13322.55|13325.99|13325.99|13325.99|13325.99|13322.55|13322.55|0
1646927120000|2022-03-10 15:45:20|13323.7|13323.7|13322.23|13322.23|13324.78|13324.78|13322.23|13322.23|0
1646927130000|2022-03-10 15:45:30|13322|13322|13322|13322|13322|13322|13322|13322|0
1646927140000|2022-03-10 15:45:40|13322.46|13322.46|13322.46|13322.46|13322.46|13322.46|13322.46|13322.46|0
1646927150000|2022-03-10 15:45:50|13321.35|13321.35|13321.79|13321.79|13321.79|13321.79|13321.35|13321.35|0
1646927160000|2022-03-10 15:46:00|13324.24|13324.24|13322.61|13322.61|13324.24|13324.24|13322.61|13322.61|0
1646927170000|2022-03-10 15:46:10|13321.79|13321.79|13321.67|13321.67|13321.79|13321.79|13320.85|13320.85|0
1646927180000|2022-03-10 15:46:20|13321.47|13321.47|13316.4|13316.4|13321.47|13321.47|13316.4|13316.4|0
1646927190000|2022-03-10 15:46:30|13315.6|13315.6|13315.4|13315.4|13315.6|13315.6|13315.4|13315.4|0
1646927210000|2022-03-10 15:46:50|13315.6|13315.6|13315.6|13315.6|13315.6|13315.6|13315.6|13315.6|0
1646927220000|2022-03-10 15:47:00|13317.24|13317.24|13319.62|13319.62|13319.62|13319.62|13317.24|13317.24|0
1646927230000|2022-03-10 15:47:10|13320.44|13320.44|13320.44|13320.44|13320.44|13320.44|13320.44|13320.44|0
1646927240000|2022-03-10 15:47:20|13319.62|13319.62|13319.75|13319.75|13319.75|13319.75|13318.4|13318.4|0
1646927250000|2022-03-10 15:47:30|13320.16|13320.16|13320.72|13320.72|13320.72|13320.72|13320.16|13320.16|0
1646927260000|2022-03-10 15:47:40|13317.85|13317.85|13317.85|13317.85|13317.85|13317.85|13317.85|13317.85|0
1646927270000|2022-03-10 15:47:50|13321.12|13321.12|13323.41|13323.41|13323.41|13323.41|13320.3|13320.3|0
1646927280000|2022-03-10 15:48:00|13324.33|13324.33|13324.33|13324.33|13324.33|13324.33|13324.33|13324.33|0
1646927290000|2022-03-10 15:48:10|13325.96|13325.96|13330.89|13330.89|13330.89|13330.89|13325.96|13325.96|0
1646927300000|2022-03-10 15:48:20|13333.76|13333.76|13332.32|13332.32|13333.76|13333.76|13332.32|13332.32|0
1646927310000|2022-03-10 15:48:30|13333.44|13333.44|13335.68|13335.68|13335.68|13335.68|13333.44|13333.44|0
1646927320000|2022-03-10 15:48:40|13337.32|13337.32|13337.32|13337.32|13337.32|13337.32|13337.32|13337.32|0
1646927330000|2022-03-10 15:48:50|13337.87|13337.87|13338.43|13338.43|13338.43|13338.43|13337.87|13337.87|0
1646927340000|2022-03-10 15:49:00|13338.89|13338.89|13338.89|13338.89|13338.89|13338.89|13338.89|13338.89|0
1646927350000|2022-03-10 15:49:10|13339.8|13339.8|13341.89|13341.89|13341.89|13341.89|13339.8|13339.8|0
1646927360000|2022-03-10 15:49:20|13342.09|13342.09|13342.81|13342.81|13342.81|13342.81|13342.09|13342.09|0
1646927380000|2022-03-10 15:49:40|13343.72|13343.72|13331.14|13331.14|13345.87|13345.87|13331.14|13331.14|0
1646927400000|2022-03-10 15:50:00|13330.2|13330.2|13329.38|13329.38|13330.2|13330.2|13329.38|13329.38|0
1646927410000|2022-03-10 15:50:10|13329.18|13329.18|13329.18|13329.18|13329.18|13329.18|13329.18|13329.18|0
1646927450000|2022-03-10 15:50:50|13323.57|13323.57|13325|13325|13325|13325|13323.57|13323.57|0
1646927460000|2022-03-10 15:51:00|13325.82|13325.82|13316.88|13316.88|13325.82|13325.82|13316.88|13316.88|0
1646927470000|2022-03-10 15:51:10|13317.79|13317.79|13318.35|13318.35|13318.35|13318.35|13317.79|13317.79|0
1646927490000|2022-03-10 15:51:30|13319.26|13319.26|13320.08|13320.08|13320.08|13320.08|13319.26|13319.26|0
1646927500000|2022-03-10 15:51:40|13319.16|13319.16|13319.16|13319.16|13319.16|13319.16|13318.25|13318.25|0
1646927520000|2022-03-10 15:52:00|13319.58|13319.58|13322.5|13322.5|13324.51|13324.51|13319.58|13319.58|0
1646927540000|2022-03-10 15:52:20|13322.9|13322.9|13324.17|13324.17|13325.11|13325.11|13322.9|13322.9|0
1646927550000|2022-03-10 15:52:30|13322.34|13322.34|13318.9|13318.9|13322.34|13322.34|13317.46|13317.46|0
1646927560000|2022-03-10 15:52:40|13319.71|13319.71|13319.71|13319.71|13319.71|13319.71|13319.71|13319.71|0
1646927570000|2022-03-10 15:52:50|13321.54|13321.54|13323.18|13323.18|13323.18|13323.18|13321.54|13321.54|0
1646927580000|2022-03-10 15:53:00|13323.74|13323.74|13323.74|13323.74|13323.74|13323.74|13323.74|13323.74|0
1646927600000|2022-03-10 15:53:20|13324.19|13324.19|13325.01|13325.01|13325.01|13325.01|13324.19|13324.19|0
1646927650000|2022-03-10 15:54:10|13326.42|13326.42|13328.42|13328.42|13328.42|13328.42|13326.42|13326.42|0
1646927660000|2022-03-10 15:54:20|13328.83|13328.83|13328.62|13328.62|13328.83|13328.83|13328.62|13328.62|0
1646927670000|2022-03-10 15:54:30|13329.54|13329.54|13329.6|13329.6|13330.01|13330.01|13329.54|13329.54|0
1646927680000|2022-03-10 15:54:40|13328.18|13328.18|13327.71|13327.71|13328.18|13328.18|13327.71|13327.71|0
1646927690000|2022-03-10 15:54:50|13327.24|13327.24|13328.16|13328.16|13328.16|13328.16|13326.33|13326.33|0
1646927700000|2022-03-10 15:55:00|13327.71|13327.71|13327.71|13327.71|13327.71|13327.71|13327.71|13327.71|0
1646927710000|2022-03-10 15:55:10|13326.89|13326.89|13327.1|13327.1|13327.56|13327.56|13326.64|13326.64|0
1646927720000|2022-03-10 15:55:20|13327.9|13327.9|13326.89|13326.89|13328.72|13328.72|13326.89|13326.89|0
1646927730000|2022-03-10 15:55:30|13324.69|13324.69|13320.11|13320.11|13324.9|13324.9|13320.11|13320.11|0
1646927740000|2022-03-10 15:55:40|13319.29|13319.29|13318.67|13318.67|13319.29|13319.29|13318|13318|0
1646927750000|2022-03-10 15:55:50|13318.89|13318.89|13319.12|13319.12|13319.12|13319.12|13318.89|13318.89|0
1646927760000|2022-03-10 15:56:00|13320.75|13320.75|13320.75|13320.75|13320.75|13320.75|13320.75|13320.75|0
1646927770000|2022-03-10 15:56:10|13320.31|13320.31|13320.34|13320.34|13321.25|13321.25|13320.31|13320.31|0
1646927780000|2022-03-10 15:56:20|13319.74|13319.74|13319.74|13319.74|13319.74|13319.74|13319.74|13319.74|0
1646927790000|2022-03-10 15:56:30|13319.94|13319.94|13320.15|13320.15|13320.15|13320.15|13319.94|13319.94|0
1646927800000|2022-03-10 15:56:40|13321.06|13321.06|13320.12|13320.12|13322.5|13322.5|13320.12|13320.12|0
1646927810000|2022-03-10 15:56:50|13318.29|13318.29|13318.29|13318.29|13318.29|13318.29|13318.29|13318.29|0
1646927820000|2022-03-10 15:57:00|13319.73|13319.73|13321.1|13321.1|13321.1|13321.1|13319.73|13319.73|0
1646927840000|2022-03-10 15:57:20|13320.19|13320.19|13319.01|13319.01|13320.65|13320.65|13318.81|13318.81|0
1646927860000|2022-03-10 15:57:40|13318.81|13318.81|13318.81|13318.81|13318.81|13318.81|13318.81|13318.81|0
1646927880000|2022-03-10 15:58:00|13318|13318|13313.5|13313.5|13318|13318|13312.58|13312.58|0
1646927890000|2022-03-10 15:58:10|13313.7|13313.7|13313.34|13313.34|13314.25|13314.25|13313.34|13313.34|0
1646927900000|2022-03-10 15:58:20|13312.43|13312.43|13312.43|13312.43|13312.43|13312.43|13312.43|13312.43|0
1646927910000|2022-03-10 15:58:30|13313.86|13313.86|13313.86|13313.86|13313.86|13313.86|13313.86|13313.86|0
1646927920000|2022-03-10 15:58:40|13314.26|13314.26|13313.44|13313.44|13314.26|13314.26|13313.44|13313.44|0
1646927930000|2022-03-10 15:58:50|13312.36|13312.36|13311.83|13311.83|13312.36|13312.36|13311.24|13311.24|0
1646927940000|2022-03-10 15:59:00|13312.06|13312.06|13309.1|13309.1|13312.06|13312.06|13309.1|13309.1|0
1646927950000|2022-03-10 15:59:10|13307.46|13307.46|13303.27|13303.27|13307.46|13307.46|13303.27|13303.27|0
1646927960000|2022-03-10 15:59:20|13303.73|13303.73|13303.25|13303.25|13303.73|13303.73|13303.25|13303.25|0
1646927970000|2022-03-10 15:59:30|13300.67|13300.67|13299.85|13299.85|13300.67|13300.67|13299.85|13299.85|0
1646927980000|2022-03-10 15:59:40|13298.41|13298.41|13294.05|13294.05|13298.41|13298.41|13294.05|13294.05|0
1646927990000|2022-03-10 15:59:50|13293.05|13293.05|13293.45|13293.45|13293.45|13293.45|13292.53|13292.53|0
1646928000000|2022-03-10 16:00:00|13294.36|13294.36|13292.51|13292.51|13294.36|13294.36|13292.51|13292.51|0
1646928010000|2022-03-10 16:00:10|13294.14|13294.14|13294.14|13294.14|13294.14|13294.14|13294.14|13294.14|0
1646928020000|2022-03-10 16:00:20|13294.35|13294.35|13294.35|13294.35|13294.35|13294.35|13294.35|13294.35|0
1646928030000|2022-03-10 16:00:30|13295.56|13295.56|13297.62|13297.62|13297.62|13297.62|13295.56|13295.56|0
1646928040000|2022-03-10 16:00:40|13298.53|13298.53|13294.27|13294.27|13298.53|13298.53|13294.27|13294.27|0
1646928050000|2022-03-10 16:00:50|13293.36|13293.36|13293.36|13293.36|13293.36|13293.36|13293.36|13293.36|0
1646928060000|2022-03-10 16:01:00|13294.27|13294.27|13292.69|13292.69|13295.19|13295.19|13292.69|13292.69|0
1646928070000|2022-03-10 16:01:10|13291.25|13291.25|13287.87|13287.87|13292.07|13292.07|13287.87|13287.87|0
1646928080000|2022-03-10 16:01:20|13284.43|13284.43|13276.59|13276.59|13284.43|13284.43|13276.37|13276.37|0
1646928090000|2022-03-10 16:01:30|13275.4|13275.4|13273.5|13273.5|13275.4|13275.4|13273.5|13273.5|0
1646928110000|2022-03-10 16:01:50|13272.69|13272.69|13270.21|13270.21|13272.69|13272.69|13270.21|13270.21|0
1646928120000|2022-03-10 16:02:00|13271.65|13271.65|13270.35|13270.35|13271.65|13271.65|13269.76|13269.76|0
1646928130000|2022-03-10 16:02:10|13268.92|13268.92|13268.92|13268.92|13268.92|13268.92|13268.92|13268.92|0
1646928140000|2022-03-10 16:02:20|13268.1|13268.1|13266.98|13266.98|13268.1|13268.1|13266.98|13266.98|0
1646928150000|2022-03-10 16:02:30|13264.3|13264.3|13262.88|13262.88|13264.3|13264.3|13262.88|13262.88|0
1646928160000|2022-03-10 16:02:40|13263.48|13263.48|13262.92|13262.92|13263.48|13263.48|13262.92|13262.92|0
1646928170000|2022-03-10 16:02:50|13263.88|13263.88|13266.78|13266.78|13266.78|13266.78|13263.88|13263.88|0
1646928180000|2022-03-10 16:03:00|13265.83|13265.83|13265.83|13265.83|13265.83|13265.83|13265.83|13265.83|0
1646928200000|2022-03-10 16:03:20|13263.38|13263.38|13263.38|13263.38|13263.38|13263.38|13263.38|13263.38|0
1646928210000|2022-03-10 16:03:30|13262.56|13262.56|13262.56|13262.56|13262.56|13262.56|13262.56|13262.56|0
1646928220000|2022-03-10 16:03:40|13261.75|13261.75|13261.75|13261.75|13261.75|13261.75|13261.75|13261.75|0
1646928230000|2022-03-10 16:03:50|13260.93|13260.93|13261.39|13261.39|13261.39|13261.39|13260.93|13260.93|0
1646928240000|2022-03-10 16:04:00|13262.2|13262.2|13263.12|13263.12|13263.12|13263.12|13262.2|13262.2|0
1646928250000|2022-03-10 16:04:10|13262.72|13262.72|13261.29|13261.29|13262.72|13262.72|13261.29|13261.29|0
1646928260000|2022-03-10 16:04:20|13259.85|13259.85|13259.38|13259.38|13259.85|13259.85|13259.38|13259.38|0
1646928270000|2022-03-10 16:04:30|13257.95|13257.95|13254.41|13254.41|13259.38|13259.38|13254.41|13254.41|0
1646928300000|2022-03-10 16:05:00|13254.63|13254.63|13253.79|13253.79|13254.83|13254.83|13253.79|13253.79|0
1646928320000|2022-03-10 16:05:20|13254.73|13254.73|13256.12|13256.12|13256.12|13256.12|13253.79|13253.79|0
1646928330000|2022-03-10 16:05:30|13256.34|13256.34|13251.62|13251.62|13256.34|13256.34|13251.62|13251.62|0
1646928350000|2022-03-10 16:05:50|13250.71|13250.71|13250.71|13250.71|13250.71|13250.71|13250.71|13250.71|0
1646928360000|2022-03-10 16:06:00|13250.31|13250.31|13250.4|13250.4|13250.87|13250.87|13250.31|13250.31|0
1646928370000|2022-03-10 16:06:10|13250.79|13250.79|13251.26|13251.26|13251.26|13251.26|13250.57|13250.57|0
1646928390000|2022-03-10 16:06:30|13252.18|13252.18|13253.61|13253.61|13254.01|13254.01|13252.18|13252.18|0
1646928410000|2022-03-10 16:06:50|13253.41|13253.41|13246.65|13246.65|13253.41|13253.41|13246.65|13246.65|0
1646928420000|2022-03-10 16:07:00|13247.11|13247.11|13252.17|13252.17|13252.17|13252.17|13247.11|13247.11|0
1646928430000|2022-03-10 16:07:10|13252.99|13252.99|13252.17|13252.17|13253.81|13253.81|13252.17|13252.17|0
1646928440000|2022-03-10 16:07:20|13252.62|13252.62|13252.14|13252.14|13254.63|13254.63|13252.14|13252.14|0
1646928450000|2022-03-10 16:07:30|13253.06|13253.06|13253.49|13253.49|13254.43|13254.43|13253.06|13253.06|0
1646928470000|2022-03-10 16:07:50|13250.74|13250.74|13251.7|13251.7|13251.7|13251.7|13249.88|13249.88|0
1646928480000|2022-03-10 16:08:00|13250.79|13250.79|13250.79|13250.79|13250.79|13250.79|13250.79|13250.79|0
1646928490000|2022-03-10 16:08:10|13251.35|13251.35|13251.91|13251.91|13251.91|13251.91|13251.35|13251.35|0
1646928500000|2022-03-10 16:08:20|13250.08|13250.08|13250.99|13250.99|13250.99|13250.99|13250.08|13250.08|0
1646928510000|2022-03-10 16:08:30|13251.81|13251.81|13251.81|13251.81|13252.63|13252.63|13251.66|13251.66|0
1646928520000|2022-03-10 16:08:40|13250.99|13250.99|13251.81|13251.81|13251.81|13251.81|13250.99|13250.99|0
1646928530000|2022-03-10 16:08:50|13250.37|13250.37|13247.66|13247.66|13251.29|13251.29|13247.66|13247.66|0
1646928540000|2022-03-10 16:09:00|13248.47|13248.47|13248.47|13248.47|13248.47|13248.47|13248.47|13248.47|0
1646928550000|2022-03-10 16:09:10|13247.66|13247.66|13247.66|13247.66|13247.66|13247.66|13247.66|13247.66|0
1646928560000|2022-03-10 16:09:20|13249.07|13249.07|13249.69|13249.69|13249.69|13249.69|13249.07|13249.07|0
1646928580000|2022-03-10 16:09:40|13250.16|13250.16|13251.52|13251.52|13251.52|13251.52|13249.69|13249.69|0
1646928590000|2022-03-10 16:09:50|13251.32|13251.32|13251.55|13251.55|13252.99|13252.99|13251.32|13251.32|0
1646928600000|2022-03-10 16:10:00|13253.38|13253.38|13253.38|13253.38|13253.38|13253.38|13253.38|13253.38|0
1646928610000|2022-03-10 16:10:10|13255.02|13255.02|13255.02|13255.02|13255.02|13255.02|13255.02|13255.02|0
1646928630000|2022-03-10 16:10:30|13254.1|13254.1|13254.1|13254.1|13254.1|13254.1|13253.7|13253.7|0
1646928640000|2022-03-10 16:10:40|13255.02|13255.02|13255.74|13255.74|13255.74|13255.74|13254.1|13254.1|0
1646928650000|2022-03-10 16:10:50|13254.82|13254.82|13257.57|13257.57|13257.57|13257.57|13254.82|13254.82|0
1646928660000|2022-03-10 16:11:00|13255.22|13255.22|13254.86|13254.86|13255.68|13255.68|13254.86|13254.86|0
1646928670000|2022-03-10 16:11:10|13255.68|13255.68|13255.68|13255.68|13255.68|13255.68|13255.68|13255.68|0
1646928680000|2022-03-10 16:11:20|13256.49|13256.49|13256.49|13256.49|13256.49|13256.49|13256.49|13256.49|0
1646928690000|2022-03-10 16:11:30|13258.13|13258.13|13258.13|13258.13|13258.13|13258.13|13258.13|13258.13|0
1646928700000|2022-03-10 16:11:40|13256.49|13256.49|13255.15|13255.15|13256.49|13256.49|13255.15|13255.15|0
1646928710000|2022-03-10 16:11:50|13254.34|13254.34|13254.34|13254.34|13254.34|13254.34|13254.34|13254.34|0
1646928720000|2022-03-10 16:12:00|13253.52|13253.52|13251.5|13251.5|13253.52|13253.52|13251.5|13251.5|0
1646928730000|2022-03-10 16:12:10|13252.31|13252.31|13252.31|13252.31|13252.31|13252.31|13252.31|13252.31|0
1646928740000|2022-03-10 16:12:20|13251.87|13251.87|13251.64|13251.64|13251.87|13251.87|13251.64|13251.64|0
1646928750000|2022-03-10 16:12:30|13247.99|13247.99|13247.99|13247.99|13247.99|13247.99|13247.99|13247.99|0
1646928760000|2022-03-10 16:12:40|13247.79|13247.79|13247.56|13247.56|13247.79|13247.79|13247.56|13247.56|0
1646928770000|2022-03-10 16:12:50|13247.37|13247.37|13248.85|13248.85|13250.58|13250.58|13247.37|13247.37|0
1646928780000|2022-03-10 16:13:00|13249.32|13249.32|13249.32|13249.32|13249.32|13249.32|13249.32|13249.32|0
1646928790000|2022-03-10 16:13:10|13249.78|13249.78|13248.02|13248.02|13249.78|13249.78|13248.02|13248.02|0
1646928810000|2022-03-10 16:13:30|13249.45|13249.45|13251.86|13251.86|13251.86|13251.86|13247.2|13247.2|0
1646928820000|2022-03-10 16:13:40|13252.77|13252.77|13253.9|13253.9|13254.46|13254.46|13252.77|13252.77|0
1646928830000|2022-03-10 16:13:50|13256.64|13256.64|13256.64|13256.64|13256.64|13256.64|13256.64|13256.64|0
1646928840000|2022-03-10 16:14:00|13253.9|13253.9|13253.9|13253.9|13253.9|13253.9|13253.9|13253.9|0
1646928850000|2022-03-10 16:14:10|13255.33|13255.33|13252.9|13252.9|13255.33|13255.33|13252.9|13252.9|0
1646928860000|2022-03-10 16:14:20|13252.51|13252.51|13251.69|13251.69|13252.51|13252.51|13251.69|13251.69|0
1646928880000|2022-03-10 16:14:40|13250.77|13250.77|13256.64|13256.64|13256.64|13256.64|13250.77|13250.77|0
1646928890000|2022-03-10 16:14:50|13258.07|13258.07|13259.8|13259.8|13260.62|13260.62|13258.07|13258.07|0
1646928900000|2022-03-10 16:15:00|13260.75|13260.75|13253.79|13253.79|13261.56|13261.56|13253.79|13253.79|0
1646928910000|2022-03-10 16:15:10|13252.98|13252.98|13250.76|13250.76|13252.98|13252.98|13249.24|13249.24|0
1646928920000|2022-03-10 16:15:20|13250.31|13250.31|13248.02|13248.02|13250.31|13250.31|13248.02|13248.02|0
1646928930000|2022-03-10 16:15:30|13247.2|13247.2|13244.33|13244.33|13247.2|13247.2|13244.33|13244.33|0
1646928950000|2022-03-10 16:15:50|13245.15|13245.15|13243.51|13243.51|13245.15|13245.15|13243.51|13243.51|0
1646928960000|2022-03-10 16:16:00|13244.74|13244.74|13245.76|13245.76|13245.76|13245.76|13244.33|13244.33|0
1646928980000|2022-03-10 16:16:20|13245.31|13245.31|13243.46|13243.46|13245.31|13245.31|13241.72|13241.72|0
1646929000000|2022-03-10 16:16:40|13243.65|13243.65|13252.97|13252.97|13253.58|13253.58|13243.25|13243.25|0
1646929010000|2022-03-10 16:16:50|13253.96|13253.96|13260.08|13260.08|13260.08|13260.08|13253.96|13253.96|0
1646929020000|2022-03-10 16:17:00|13263.72|13263.72|13270.55|13270.55|13270.55|13270.55|13263.72|13263.72|0
1646929030000|2022-03-10 16:17:10|13272.38|13272.38|13271.98|13271.98|13272.38|13272.38|13270.55|13270.55|0
1646929040000|2022-03-10 16:17:20|13270.55|13270.55|13272.78|13272.78|13272.78|13272.78|13270.55|13270.55|0
1646929080000|2022-03-10 16:18:00|13273.6|13273.6|13273.6|13273.6|13273.6|13273.6|13273.6|13273.6|0
1646929090000|2022-03-10 16:18:10|13273.13|13273.13|13280.13|13280.13|13280.13|13280.13|13273.13|13273.13|0
1646929110000|2022-03-10 16:18:30|13280.54|13280.54|13282.18|13282.18|13282.18|13282.18|13280.54|13280.54|0
1646929130000|2022-03-10 16:18:50|13280.54|13280.54|13279.73|13279.73|13280.54|13280.54|13279.73|13279.73|0
1646929140000|2022-03-10 16:19:00|13280.2|13280.2|13282.6|13282.6|13282.6|13282.6|13280.2|13280.2|0
1646929150000|2022-03-10 16:19:10|13281.69|13281.69|13286.87|13286.87|13286.87|13286.87|13281.69|13281.69|0
1646929160000|2022-03-10 16:19:20|13288.31|13288.31|13289.74|13289.74|13289.74|13289.74|13288.31|13288.31|0
1646929170000|2022-03-10 16:19:30|13291.53|13291.53|13291.73|13291.73|13293.17|13293.17|13291.53|13291.53|0
1646929180000|2022-03-10 16:19:40|13293.56|13293.56|13293.56|13293.56|13293.56|13293.56|13293.56|13293.56|0
1646929190000|2022-03-10 16:19:50|13292.65|13292.65|13293.78|13293.78|13293.78|13293.78|13290.1|13290.1|0
1646929200000|2022-03-10 16:20:00|13296.01|13296.01|13292.54|13292.54|13297.86|13297.86|13292.54|13292.54|0
1646929210000|2022-03-10 16:20:10|13292.07|13292.07|13292.07|13292.07|13292.07|13292.07|13292.07|13292.07|0
1646929220000|2022-03-10 16:20:20|13292.29|13292.29|13292.29|13292.29|13292.29|13292.29|13292.29|13292.29|0
1646929230000|2022-03-10 16:20:30|13292.85|13292.85|13293.41|13293.41|13294.22|13294.22|13291.38|13291.38|0
1646929240000|2022-03-10 16:20:40|13292.59|13292.59|13292.03|13292.03|13292.59|13292.59|13292.03|13292.03|0
1646929250000|2022-03-10 16:20:50|13290.81|13290.81|13282.04|13282.04|13290.81|13290.81|13282.04|13282.04|0
1646929260000|2022-03-10 16:21:00|13280.61|13280.61|13280.61|13280.61|13280.61|13280.61|13280.61|13280.61|0
1646929270000|2022-03-10 16:21:10|13280.14|13280.14|13280.14|13280.14|13280.14|13280.14|13280.14|13280.14|0
1646929280000|2022-03-10 16:21:20|13279.54|13279.54|13274.17|13274.17|13279.54|13279.54|13274.17|13274.17|0
1646929290000|2022-03-10 16:21:30|13275.29|13275.29|13277.86|13277.86|13277.86|13277.86|13275.29|13275.29|0
1646929300000|2022-03-10 16:21:40|13278.32|13278.32|13278.32|13278.32|13278.32|13278.32|13278.32|13278.32|0
1646929310000|2022-03-10 16:21:50|13277.85|13277.85|13277.85|13277.85|13277.85|13277.85|13277.85|13277.85|0
1646929320000|2022-03-10 16:22:00|13273.67|13273.67|13271.22|13271.22|13273.67|13273.67|13268.97|13268.97|0
1646929340000|2022-03-10 16:22:20|13272.04|13272.04|13272.24|13272.24|13272.24|13272.24|13272.04|13272.04|0
1646929350000|2022-03-10 16:22:30|13273.16|13273.16|13275.61|13275.61|13275.61|13275.61|13273.16|13273.16|0
1646929360000|2022-03-10 16:22:40|13276.01|13276.01|13277.94|13277.94|13280.49|13280.49|13276.01|13276.01|0
1646929370000|2022-03-10 16:22:50|13278.76|13278.76|13281.37|13281.37|13281.83|13281.83|13278.76|13278.76|0
1646929380000|2022-03-10 16:23:00|13280.96|13280.96|13284.16|13284.16|13284.16|13284.16|13280.4|13280.4|0
1646929390000|2022-03-10 16:23:10|13284.98|13284.98|13284.98|13284.98|13284.98|13284.98|13284.98|13284.98|0
1646929400000|2022-03-10 16:23:20|13282.53|13282.53|13283.96|13283.96|13283.96|13283.96|13282.53|13282.53|0
1646929420000|2022-03-10 16:23:40|13286.41|13286.41|13287.32|13287.32|13287.32|13287.32|13285.94|13285.94|0
1646929430000|2022-03-10 16:23:50|13287.77|13287.77|13286.6|13286.6|13287.77|13287.77|13285.43|13285.43|0
1646929440000|2022-03-10 16:24:00|13287.52|13287.52|13293.05|13293.05|13293.05|13293.05|13287.52|13287.52|0
1646929450000|2022-03-10 16:24:10|13292.59|13292.59|13290.76|13290.76|13292.59|13292.59|13290.76|13290.76|0
1646929460000|2022-03-10 16:24:20|13291.23|13291.23|13294.76|13294.76|13294.76|13294.76|13289.71|13289.71|0
1646929470000|2022-03-10 16:24:30|13296.19|13296.19|13296.19|13296.19|13296.19|13296.19|13296.19|13296.19|0
1646929480000|2022-03-10 16:24:40|13295.28|13295.28|13296.74|13296.74|13296.74|13296.74|13294.46|13294.46|0
1646929490000|2022-03-10 16:24:50|13296.18|13296.18|13295.16|13295.16|13296.18|13296.18|13293.53|13293.53|0
1646929500000|2022-03-10 16:25:00|13296.28|13296.28|13297.71|13297.71|13298.53|13298.53|13294.84|13294.84|0
1646929510000|2022-03-10 16:25:10|13294.84|13294.84|13295.13|13295.13|13296.28|13296.28|13294.84|13294.84|0
1646929520000|2022-03-10 16:25:20|13292.74|13292.74|13284.35|13284.35|13292.74|13292.74|13284.35|13284.35|0
1646929530000|2022-03-10 16:25:30|13285.99|13285.99|13284.55|13284.55|13285.99|13285.99|13284.55|13284.55|0
1646929540000|2022-03-10 16:25:40|13284.78|13284.78|13283.34|13283.34|13284.78|13284.78|13281.25|13281.25|0
1646929560000|2022-03-10 16:26:00|13281.31|13281.31|13281.8|13281.8|13281.8|13281.8|13279.55|13279.55|0
1646929570000|2022-03-10 16:26:10|13282.72|13282.72|13280.23|13280.23|13282.72|13282.72|13280.23|13280.23|0
1646929580000|2022-03-10 16:26:20|13281.14|13281.14|13282.58|13282.58|13282.58|13282.58|13281.14|13281.14|0
1646929590000|2022-03-10 16:26:30|13284.21|13284.21|13271.54|13271.54|13285.03|13285.03|13271.54|13271.54|0
1646929600000|2022-03-10 16:26:40|13271.32|13271.32|13272.69|13272.69|13272.69|13272.69|13271.32|13271.32|0
1646929620000|2022-03-10 16:27:00|13274.33|13274.33|13275.15|13275.15|13275.15|13275.15|13272.89|13272.89|0
1646929630000|2022-03-10 16:27:10|13274.23|13274.23|13281.96|13281.96|13281.96|13281.96|13273.41|13273.41|0
1646929640000|2022-03-10 16:27:20|13280.13|13280.13|13280.13|13280.13|13280.13|13280.13|13280.13|13280.13|0
1646929650000|2022-03-10 16:27:30|13281.05|13281.05|13281.05|13281.05|13281.05|13281.05|13281.05|13281.05|0
1646929660000|2022-03-10 16:27:40|13281.86|13281.86|13281.27|13281.27|13281.86|13281.86|13281.27|13281.27|0
1646929670000|2022-03-10 16:27:50|13279.38|13279.38|13280|13280|13280|13280|13278.57|13278.57|0
1646929680000|2022-03-10 16:28:00|13280.82|13280.82|13282.11|13282.11|13282.7|13282.7|13280.82|13280.82|0
1646929690000|2022-03-10 16:28:10|13278.84|13278.84|13284.75|13284.75|13284.75|13284.75|13278.84|13278.84|0
1646929700000|2022-03-10 16:28:20|13285.57|13285.57|13284.22|13284.22|13286.17|13286.17|13284.22|13284.22|0
1646929710000|2022-03-10 16:28:30|13284.83|13284.83|13284.24|13284.24|13284.83|13284.83|13284.24|13284.24|0
1646929720000|2022-03-10 16:28:40|13281.88|13281.88|13276.89|13276.89|13281.88|13281.88|13276.89|13276.89|0
1646929730000|2022-03-10 16:28:50|13277.83|13277.83|13279.11|13279.11|13279.11|13279.11|13277.83|13277.83|0
1646929740000|2022-03-10 16:29:00|13277.28|13277.28|13271.74|13271.74|13277.28|13277.28|13271.22|13271.22|0
1646929760000|2022-03-10 16:29:20|13273.57|13273.57|13277.87|13277.87|13277.87|13277.87|13273.57|13273.57|0
1646929770000|2022-03-10 16:29:30|13277.48|13277.48|13282.57|13282.57|13282.57|13282.57|13276.71|13276.71|0
1646929780000|2022-03-10 16:29:40|13285.44|13285.44|13291.2|13291.2|13291.2|13291.2|13284.43|13284.43|0
1646929790000|2022-03-10 16:29:50|13290.98|13290.98|13291.27|13291.27|13291.27|13291.27|13289.15|13289.15|0
1646986500000|2022-03-11 08:15:00|13645.56|13645.56|13649.42|13649.42|13652.71|13652.71|13645.56|13645.56|0
1646986520000|2022-03-11 08:15:20|13648.51|13648.51|13651.24|13651.24|13651.24|13651.24|13644.23|13644.23|0
1646986530000|2022-03-11 08:15:30|13648.5|13648.5|13648.5|13648.5|13648.5|13648.5|13648.5|13648.5|0
1646986550000|2022-03-11 08:15:50|13648.08|13648.08|13648.9|13648.9|13648.9|13648.9|13648.08|13648.08|0
1646986560000|2022-03-11 08:16:00|13644.6|13644.6|13648.52|13648.52|13648.52|13648.52|13644.6|13644.6|0
1646986570000|2022-03-11 08:16:10|13649.43|13649.43|13643.35|13643.35|13649.89|13649.89|13643.35|13643.35|0
1646986580000|2022-03-11 08:16:20|13642.44|13642.44|13638.31|13638.31|13642.44|13642.44|13638.31|13638.31|0
1646986590000|2022-03-11 08:16:30|13641.05|13641.05|13647.47|13647.47|13647.47|13647.47|13641.05|13641.05|0
1646986600000|2022-03-11 08:16:40|13643.1|13643.1|13640.74|13640.74|13643.1|13643.1|13640.74|13640.74|0
1646986620000|2022-03-11 08:17:00|13637.88|13637.88|13628.48|13628.48|13637.88|13637.88|13628.48|13628.48|0
1646986630000|2022-03-11 08:17:10|13626.03|13626.03|13620.67|13620.67|13626.03|13626.03|13620.67|13620.67|0
1646986640000|2022-03-11 08:17:20|13620.22|13620.22|13599.54|13599.54|13620.22|13620.22|13598.11|13598.11|0
1646986650000|2022-03-11 08:17:30|13598.72|13598.72|13590.04|13590.04|13598.72|13598.72|13590.04|13590.04|0
1646986660000|2022-03-11 08:17:40|13589.59|13589.59|13585.29|13585.29|13589.59|13589.59|13585.29|13585.29|0
1646986680000|2022-03-11 08:18:00|13581.94|13581.94|13581.94|13581.94|13581.94|13581.94|13581.94|13581.94|0
1646986690000|2022-03-11 08:18:10|13581.72|13581.72|13581.72|13581.72|13581.72|13581.72|13581.72|13581.72|0
1646986700000|2022-03-11 08:18:20|13582.28|13582.28|13582.28|13582.28|13582.28|13582.28|13582.28|13582.28|0
1646986710000|2022-03-11 08:18:30|13578.19|13578.19|13578.39|13578.39|13579.83|13579.83|13578.19|13578.19|0
1646986720000|2022-03-11 08:18:40|13576.74|13576.74|13577.78|13577.78|13579.61|13579.61|13576.74|13576.74|0
1646986730000|2022-03-11 08:18:50|13577.11|13577.11|13575.47|13575.47|13577.11|13577.11|13575.47|13575.47|0
1646986740000|2022-03-11 08:19:00|13561.14|13561.14|13542.94|13542.94|13561.14|13561.14|13542.94|13542.94|0
1646986750000|2022-03-11 08:19:10|13542.03|13542.03|13535.13|13535.13|13542.03|13542.03|13535.13|13535.13|0
1646986760000|2022-03-11 08:19:20|13533.9|13533.9|13525.61|13525.61|13533.9|13533.9|13525.61|13525.61|0
1646986770000|2022-03-11 08:19:30|13525.15|13525.15|13522.92|13522.92|13525.15|13525.15|13522.92|13522.92|0
1646986780000|2022-03-11 08:19:40|13524.56|13524.56|13523.94|13523.94|13524.56|13524.56|13523.94|13523.94|0
1646986800000|2022-03-11 08:20:00|13526.81|13526.81|13529.55|13529.55|13532.42|13532.42|13526.81|13526.81|0
1646986820000|2022-03-11 08:20:20|13527.19|13527.19|13521.47|13521.47|13527.19|13527.19|13519.18|13519.18|0
1646986830000|2022-03-11 08:20:30|13520.44|13520.44|13520.24|13520.24|13520.44|13520.44|13520.24|13520.24|0
1646986840000|2022-03-11 08:20:40|13518.8|13518.8|13518.8|13518.8|13518.8|13518.8|13518.8|13518.8|0
1646986850000|2022-03-11 08:20:50|13515.51|13515.51|13512.18|13512.18|13515.51|13515.51|13511.26|13511.26|0
1646986860000|2022-03-11 08:21:00|13514.59|13514.59|13515.16|13515.16|13519.08|13519.08|13514.59|13514.59|0
1646986870000|2022-03-11 08:21:10|13514.96|13514.96|13514.96|13514.96|13514.96|13514.96|13514.96|13514.96|0
1646986890000|2022-03-11 08:21:30|13517.41|13517.41|13518.84|13518.84|13518.84|13518.84|13517.41|13517.41|0
1646986900000|2022-03-11 08:21:40|13519.66|13519.66|13552.79|13552.79|13552.79|13552.79|13519.66|13519.66|0
1646986910000|2022-03-11 08:21:50|13552.32|13552.32|13552.86|13552.86|13552.86|13552.86|13551.18|13551.18|0
1646986920000|2022-03-11 08:22:00|13559.4|13559.4|13561.22|13561.22|13561.22|13561.22|13559.4|13559.4|0
1646986930000|2022-03-11 08:22:10|13558.77|13558.77|13558.77|13558.77|13558.77|13558.77|13558.77|13558.77|0
1646986940000|2022-03-11 08:22:20|13558.36|13558.36|13564.63|13564.63|13569.39|13569.39|13556.48|13556.48|0
1646986950000|2022-03-11 08:22:30|13563.71|13563.71|13563.71|13563.71|13563.71|13563.71|13563.71|13563.71|0
1646986960000|2022-03-11 08:22:40|13562.9|13562.9|13563.71|13563.71|13563.71|13563.71|13562.9|13562.9|0
1646986980000|2022-03-11 08:23:00|13562.28|13562.28|13560.84|13560.84|13562.28|13562.28|13560.84|13560.84|0
1646986990000|2022-03-11 08:23:10|13559.93|13559.93|13559.93|13559.93|13559.93|13559.93|13559.93|13559.93|0
1646987020000|2022-03-11 08:23:40|13562.76|13562.76|13564.17|13564.17|13564.17|13564.17|13562.76|13562.76|0
1646987030000|2022-03-11 08:23:50|13565.28|13565.28|13545.33|13545.33|13566.2|13566.2|13545.33|13545.33|0
1646987040000|2022-03-11 08:24:00|13544.66|13544.66|13544.07|13544.07|13544.66|13544.66|13544.07|13544.07|0
1646987050000|2022-03-11 08:24:10|13549.8|13549.8|13569.65|13569.65|13569.65|13569.65|13549.8|13549.8|0
1646987060000|2022-03-11 08:24:20|13571.08|13571.08|13579.48|13579.48|13580.39|13580.39|13571.08|13571.08|0
1646987070000|2022-03-11 08:24:30|13579.02|13579.02|13579.02|13579.02|13579.02|13579.02|13579.02|13579.02|0
1646987090000|2022-03-11 08:24:50|13575.75|13575.75|13576.17|13576.17|13576.38|13576.38|13571.66|13571.66|0
1646987100000|2022-03-11 08:25:00|13576.64|13576.64|13577.1|13577.1|13577.1|13577.1|13576.64|13576.64|0
1646987110000|2022-03-11 08:25:10|13584.27|13584.27|13585.91|13585.91|13585.91|13585.91|13584.27|13584.27|0
1646987120000|2022-03-11 08:25:20|13588.66|13588.66|13592.45|13592.45|13592.45|13592.45|13588.66|13588.66|0
1646987130000|2022-03-11 08:25:30|13595.72|13595.72|13611.01|13611.01|13611.01|13611.01|13595.72|13595.72|0
1646987140000|2022-03-11 08:25:40|13610.07|13610.07|13608.53|13608.53|13610.98|13610.98|13608.53|13608.53|0
1646987150000|2022-03-11 08:25:50|13609.47|13609.47|13615.53|13615.53|13615.53|13615.53|13609.47|13609.47|0
1646987170000|2022-03-11 08:26:10|13617.17|13617.17|13620.75|13620.75|13622.85|13622.85|13617.17|13617.17|0
1646987190000|2022-03-11 08:26:30|13616.99|13616.99|13619.56|13619.56|13619.56|13619.56|13616.99|13616.99|0
1646987200000|2022-03-11 08:26:40|13618.65|13618.65|13615.82|13615.82|13618.65|13618.65|13615.82|13615.82|0
1646987210000|2022-03-11 08:26:50|13614.41|13614.41|13614.41|13614.41|13614.41|13614.41|13614.41|13614.41|0
1646987220000|2022-03-11 08:27:00|13613.61|13613.61|13614.53|13614.53|13614.53|13614.53|13613.61|13613.61|0
1646987250000|2022-03-11 08:27:30|13614.12|13614.12|13603.66|13603.66|13614.12|13614.12|13603.66|13603.66|0
1646987260000|2022-03-11 08:27:40|13600.71|13600.71|13598.56|13598.56|13601.52|13601.52|13597.86|13597.86|0
1646987270000|2022-03-11 08:27:50|13601.01|13601.01|13601.01|13601.01|13601.01|13601.01|13601.01|13601.01|0
1646987280000|2022-03-11 08:28:00|13598.14|13598.14|13600.37|13600.37|13600.37|13600.37|13594.12|13594.12|0
1646987290000|2022-03-11 08:28:10|13601.18|13601.18|13601.18|13601.18|13601.18|13601.18|13601.18|13601.18|0
1646987300000|2022-03-11 08:28:20|13602.6|13602.6|13602.12|13602.12|13602.6|13602.6|13602.12|13602.12|0
1646987310000|2022-03-11 08:28:30|13603.76|13603.76|13610.29|13610.29|13610.29|13610.29|13603.76|13603.76|0
1646987320000|2022-03-11 08:28:40|13611.09|13611.09|13611.09|13611.09|13611.09|13611.09|13611.09|13611.09|0
1646987330000|2022-03-11 08:28:50|13610.27|13610.27|13609.45|13609.45|13610.27|13610.27|13609.45|13609.45|0
1646987350000|2022-03-11 08:29:10|13609.06|13609.06|13610.49|13610.49|13610.49|13610.49|13609.06|13609.06|0
1646987360000|2022-03-11 08:29:20|13610.95|13610.95|13613.01|13613.01|13613.01|13613.01|13610.95|13610.95|0
1646987370000|2022-03-11 08:29:30|13615.46|13615.46|13618.06|13618.06|13618.06|13618.06|13614.64|13614.64|0
1646987380000|2022-03-11 08:29:40|13618.96|13618.96|13660.93|13660.93|13660.93|13660.93|13618.96|13618.96|0
1646987390000|2022-03-11 08:29:50|13655.21|13655.21|13658.09|13658.09|13660.34|13660.34|13655.21|13655.21|0
1646987400000|2022-03-11 08:30:00|13657.15|13657.15|13643.37|13643.37|13657.15|13657.15|13643.37|13643.37|0
1646987410000|2022-03-11 08:30:10|13639.28|13639.28|13639.73|13639.73|13639.73|13639.73|13639.28|13639.28|0
1646987420000|2022-03-11 08:30:20|13639.06|13639.06|13637.27|13637.27|13639.06|13639.06|13637.27|13637.27|0
1646987460000|2022-03-11 08:31:00|13646.29|13646.29|13656.78|13656.78|13660.86|13660.86|13646.29|13646.29|0
1646987470000|2022-03-11 08:31:10|13654.32|13654.32|13654.32|13654.32|13654.32|13654.32|13654.32|13654.32|0
1646987480000|2022-03-11 08:31:20|13652.69|13652.69|13651.87|13651.87|13652.69|13652.69|13651.87|13651.87|0
1646987490000|2022-03-11 08:31:30|13653.31|13653.31|13658.01|13658.01|13658.01|13658.01|13653.31|13653.31|0
1646987500000|2022-03-11 08:31:40|13655.56|13655.56|13655.09|13655.09|13655.56|13655.56|13654.15|13654.15|0
1646987510000|2022-03-11 08:31:50|13654.15|13654.15|13652.27|13652.27|13654.15|13654.15|13652.27|13652.27|0
1646987520000|2022-03-11 08:32:00|13653.91|13653.91|13653.91|13653.91|13653.91|13653.91|13653.91|13653.91|0
1646987530000|2022-03-11 08:32:10|13654.12|13654.12|13652.68|13652.68|13654.12|13654.12|13652.68|13652.68|0
1646987540000|2022-03-11 08:32:20|13655.55|13655.55|13653.67|13653.67|13655.55|13655.55|13653.67|13653.67|0
1646987550000|2022-03-11 08:32:30|13648.18|13648.18|13634|13634|13648.18|13648.18|13634|13634|0
1646987570000|2022-03-11 08:32:50|13633.09|13633.09|13632.97|13632.97|13633.09|13633.09|13632.06|13632.06|0
1646987580000|2022-03-11 08:33:00|13633.18|13633.18|13631.45|13631.45|13633.18|13633.18|13631.45|13631.45|0
1646987590000|2022-03-11 08:33:10|13628.7|13628.7|13627.79|13627.79|13628.7|13628.7|13627.79|13627.79|0
1646987600000|2022-03-11 08:33:20|13617.89|13617.89|13617.07|13617.07|13617.89|13617.89|13617.07|13617.07|0
1646987610000|2022-03-11 08:33:30|13616.25|13616.25|13612.98|13612.98|13616.25|13616.25|13612.98|13612.98|0
1646987620000|2022-03-11 08:33:40|13611.55|13611.55|13599.49|13599.49|13611.55|13611.55|13599.49|13599.49|0
1646987630000|2022-03-11 08:33:50|13596.11|13596.11|13596.11|13596.11|13596.11|13596.11|13596.11|13596.11|0
1646987640000|2022-03-11 08:34:00|13599.41|13599.41|13566.87|13566.87|13599.41|13599.41|13566.87|13566.87|0
1646987650000|2022-03-11 08:34:10|13563.6|13563.6|13561.35|13561.35|13563.6|13563.6|13559.47|13559.47|0
1646987660000|2022-03-11 08:34:20|13559.94|13559.94|13559.47|13559.47|13561.35|13561.35|13559.47|13559.47|0
1646987680000|2022-03-11 08:34:40|13558.35|13558.35|13535.04|13535.04|13558.35|13558.35|13535.04|13535.04|0
1646987690000|2022-03-11 08:34:50|13532.25|13532.25|13532.25|13532.25|13532.25|13532.25|13532.25|13532.25|0
1646987700000|2022-03-11 08:35:00|13531.34|13531.34|13531.21|13531.21|13533.35|13533.35|13530.48|13530.48|0
1646987710000|2022-03-11 08:35:10|13529.03|13529.03|13546.66|13546.66|13546.66|13546.66|13529.03|13529.03|0
1646987730000|2022-03-11 08:35:30|13540.12|13540.12|13539.5|13539.5|13540.12|13540.12|13539.5|13539.5|0
1646987740000|2022-03-11 08:35:40|13539.28|13539.28|13519.26|13519.26|13539.28|13539.28|13519.26|13519.26|0
1646987750000|2022-03-11 08:35:50|13516.4|13516.4|13511.82|13511.82|13516.4|13516.4|13504.65|13504.65|0
1646987760000|2022-03-11 08:36:00|13516.39|13516.39|13513.94|13513.94|13516.39|13516.39|13513.94|13513.94|0
1646987770000|2022-03-11 08:36:10|13513.03|13513.03|13513.03|13513.03|13513.03|13513.03|13513.03|13513.03|0
1646987780000|2022-03-11 08:36:20|13517.11|13517.11|13513.03|13513.03|13517.11|13517.11|13513.03|13513.03|0
1646987790000|2022-03-11 08:36:30|13511.2|13511.2|13506.29|13506.29|13511.2|13511.2|13506.29|13506.29|0
1646987800000|2022-03-11 08:36:40|13513.47|13513.47|13513.47|13513.47|13513.47|13513.47|13513.47|13513.47|0
1646987820000|2022-03-11 08:37:00|13512.55|13512.55|13516.74|13516.74|13516.74|13516.74|13512.55|13512.55|0
1646987830000|2022-03-11 08:37:10|13512.43|13512.43|13488.63|13488.63|13512.43|13512.43|13488.63|13488.63|0
1646987840000|2022-03-11 08:37:20|13486.8|13486.8|13484.87|13484.87|13487.42|13487.42|13484.87|13484.87|0
1646987850000|2022-03-11 08:37:30|13483.04|13483.04|13482.63|13482.63|13483.04|13483.04|13482.63|13482.63|0
1646987860000|2022-03-11 08:37:40|13481.72|13481.72|13482.13|13482.13|13482.13|13482.13|13481.72|13481.72|0
1646987870000|2022-03-11 08:37:50|13486.41|13486.41|13486.41|13486.41|13486.41|13486.41|13486.41|13486.41|0
1646987880000|2022-03-11 08:38:00|13485.49|13485.49|13484.82|13484.82|13485.49|13485.49|13484.82|13484.82|0
1646987900000|2022-03-11 08:38:20|13489.13|13489.13|13489.03|13489.03|13489.94|13489.94|13489.03|13489.03|0
1646987910000|2022-03-11 08:38:30|13487.62|13487.62|13485.61|13485.61|13489.25|13489.25|13485.61|13485.61|0
1646987920000|2022-03-11 08:38:40|13486.52|13486.52|13501.05|13501.05|13501.05|13501.05|13486.52|13486.52|0
1646987930000|2022-03-11 08:38:50|13498.6|13498.6|13492.32|13492.32|13498.6|13498.6|13492.32|13492.32|0
1646987940000|2022-03-11 08:39:00|13489.87|13489.87|13490.78|13490.78|13491.7|13491.7|13489.87|13489.87|0
1646987950000|2022-03-11 08:39:10|13491.7|13491.7|13491.7|13491.7|13491.7|13491.7|13491.7|13491.7|0
1646987960000|2022-03-11 08:39:20|13488.83|13488.83|13479.87|13479.87|13488.83|13488.83|13479.87|13479.87|0
1646987970000|2022-03-11 08:39:30|13482.12|13482.12|13479.38|13479.38|13482.12|13482.12|13479.38|13479.38|0
1646987990000|2022-03-11 08:39:50|13480.82|13480.82|13480.82|13480.82|13480.82|13480.82|13480.82|13480.82|0
1646988000000|2022-03-11 08:40:00|13482.45|13482.45|13483.37|13483.37|13483.37|13483.37|13482.45|13482.45|0
1646988010000|2022-03-11 08:40:10|13484.28|13484.28|13475.47|13475.47|13484.28|13484.28|13475.47|13475.47|0
1646988040000|2022-03-11 08:40:40|13470.9|13470.9|13470.9|13470.9|13470.9|13470.9|13470.9|13470.9|0
1646988050000|2022-03-11 08:40:50|13470.49|13470.49|13470.49|13470.49|13470.49|13470.49|13470.49|13470.49|0
1646988060000|2022-03-11 08:41:00|13475.26|13475.26|13477.62|13477.62|13477.62|13477.62|13475.17|13475.17|0
1646988070000|2022-03-11 08:41:10|13477.22|13477.22|13471.56|13471.56|13477.22|13477.22|13470.13|13470.13|0
1646988090000|2022-03-11 08:41:30|13470.13|13470.13|13470.13|13470.13|13470.13|13470.13|13470.13|13470.13|0
1646988100000|2022-03-11 08:41:40|13467.06|13467.06|13465.64|13465.64|13467.06|13467.06|13465.64|13465.64|0
1646988110000|2022-03-11 08:41:50|13463.81|13463.81|13463.81|13463.81|13463.81|13463.81|13463.81|13463.81|0
1646988120000|2022-03-11 08:42:00|13457.51|13457.51|13459.36|13459.36|13461.34|13461.34|13457.51|13457.51|0
1646988130000|2022-03-11 08:42:10|13456.49|13456.49|13487.75|13487.75|13487.75|13487.75|13456.49|13456.49|0
1646988140000|2022-03-11 08:42:20|13491.02|13491.02|13493.07|13493.07|13493.07|13493.07|13491.02|13491.02|0
1646988160000|2022-03-11 08:42:40|13490.62|13490.62|13490.22|13490.22|13493.49|13493.49|13490.22|13490.22|0
1646988170000|2022-03-11 08:42:50|13488.83|13488.83|13489.74|13489.74|13489.74|13489.74|13488.83|13488.83|0
1646988200000|2022-03-11 08:43:20|13494.45|13494.45|13494.45|13494.45|13494.45|13494.45|13494.45|13494.45|0
1646988210000|2022-03-11 08:43:30|13496.91|13496.91|13496.91|13496.91|13496.91|13496.91|13496.91|13496.91|0
1646988220000|2022-03-11 08:43:40|13494.04|13494.04|13489.88|13489.88|13494.04|13494.04|13489.88|13489.88|0
1646988230000|2022-03-11 08:43:50|13488.76|13488.76|13486.78|13486.78|13488.76|13488.76|13485.37|13485.37|0
1646988240000|2022-03-11 08:44:00|13487.7|13487.7|13495.38|13495.38|13495.38|13495.38|13487.7|13487.7|0
1646988260000|2022-03-11 08:44:20|13495.53|13495.53|13496.44|13496.44|13496.44|13496.44|13495.53|13495.53|0
1646988270000|2022-03-11 08:44:30|13497.86|13497.86|13497.86|13497.86|13497.86|13497.86|13497.86|13497.86|0
1646988280000|2022-03-11 08:44:40|13496.42|13496.42|13500.7|13500.7|13500.7|13500.7|13496.42|13496.42|0
1646988300000|2022-03-11 08:45:00|13497.96|13497.96|13510.16|13510.16|13510.63|13510.63|13495.63|13495.63|0
1646988310000|2022-03-11 08:45:10|13508.33|13508.33|13507.42|13507.42|13508.33|13508.33|13507.42|13507.42|0
1646988320000|2022-03-11 08:45:20|13506|13506|13506|13506|13506|13506|13506|13506|0
1646988330000|2022-03-11 08:45:30|13511.74|13511.74|13520.93|13520.93|13520.93|13520.93|13511.54|13511.54|0
1646988340000|2022-03-11 08:45:40|13516.63|13516.63|13515.06|13515.06|13516.63|13516.63|13513.65|13513.65|0
1646988350000|2022-03-11 08:45:50|13515.96|13515.96|13524.71|13524.71|13524.71|13524.71|13515.96|13515.96|0
1646988360000|2022-03-11 08:46:00|13523.3|13523.3|13524.74|13524.74|13524.74|13524.74|13523.3|13523.3|0
1646988370000|2022-03-11 08:46:10|13524.28|13524.28|13524.28|13524.28|13524.28|13524.28|13524.28|13524.28|0
1646988380000|2022-03-11 08:46:20|13521.01|13521.01|13512.05|13512.05|13521.01|13521.01|13511.59|13511.59|0
1646988400000|2022-03-11 08:46:40|13510.22|13510.22|13509.6|13509.6|13510.22|13510.22|13509.6|13509.6|0
1646988410000|2022-03-11 08:46:50|13505.3|13505.3|13498.15|13498.15|13505.3|13505.3|13498.15|13498.15|0
1646988420000|2022-03-11 08:47:00|13499.98|13499.98|13499.98|13499.98|13499.98|13499.98|13499.98|13499.98|0
1646988430000|2022-03-11 08:47:10|13505.71|13505.71|13505.71|13505.71|13505.71|13505.71|13505.71|13505.71|0
1646988440000|2022-03-11 08:47:20|13504.8|13504.8|13503.66|13503.66|13504.8|13504.8|13503.16|13503.16|0
1646988450000|2022-03-11 08:47:30|13499.68|13499.68|13491.92|13491.92|13500.68|13500.68|13491.92|13491.92|0
1646988460000|2022-03-11 08:47:40|13491.1|13491.1|13491.1|13491.1|13491.1|13491.1|13491.1|13491.1|0
1646988470000|2022-03-11 08:47:50|13491.66|13491.66|13506.49|13506.49|13506.49|13506.49|13491.66|13491.66|0
1646988480000|2022-03-11 08:48:00|13506.02|13506.02|13506.02|13506.02|13506.02|13506.02|13506.02|13506.02|0
1646988490000|2022-03-11 08:48:10|13506.84|13506.84|13513.24|13513.24|13513.24|13513.24|13506.84|13506.84|0
1646988500000|2022-03-11 08:48:20|13508.67|13508.67|13508.67|13508.67|13508.67|13508.67|13508.67|13508.67|0
1646988510000|2022-03-11 08:48:30|13507.23|13507.23|13507.23|13507.23|13507.23|13507.23|13507.23|13507.23|0
1646988530000|2022-03-11 08:48:50|13507.03|13507.03|13507.03|13507.03|13507.03|13507.03|13507.03|13507.03|0
1646988540000|2022-03-11 08:49:00|13507.85|13507.85|13508.66|13508.66|13508.66|13508.66|13507.85|13507.85|0
1646988550000|2022-03-11 08:49:10|13509.49|13509.49|13509.49|13509.49|13509.49|13509.49|13509.49|13509.49|0
1646988560000|2022-03-11 08:49:20|13508.57|13508.57|13510.71|13510.71|13514.11|13514.11|13508.57|13508.57|0
1646988570000|2022-03-11 08:49:30|13508.14|13508.14|13499.78|13499.78|13508.14|13508.14|13499.78|13499.78|0
1646988580000|2022-03-11 08:49:40|13498.15|13498.15|13492.55|13492.55|13498.15|13498.15|13492.55|13492.55|0
1646988590000|2022-03-11 08:49:50|13492.07|13492.07|13486.77|13486.77|13492.07|13492.07|13486.77|13486.77|0
1646988600000|2022-03-11 08:50:00|13487.68|13487.68|13490.43|13490.43|13490.43|13490.43|13487.68|13487.68|0
1646988610000|2022-03-11 08:50:10|13489.51|13489.51|13487.92|13487.92|13489.51|13489.51|13487.92|13487.92|0
1646988620000|2022-03-11 08:50:20|13487.01|13487.01|13483.62|13483.62|13488.84|13488.84|13483.62|13483.62|0
1646988630000|2022-03-11 08:50:30|13484.53|13484.53|13486.88|13486.88|13486.88|13486.88|13484.14|13484.14|0
1646988640000|2022-03-11 08:50:40|13484.14|13484.14|13482.41|13482.41|13484.14|13484.14|13482.41|13482.41|0
1646988650000|2022-03-11 08:50:50|13481.49|13481.49|13481.15|13481.15|13481.49|13481.49|13480.68|13480.68|0
1646988660000|2022-03-11 08:51:00|13482.06|13482.06|13476.9|13476.9|13482.06|13482.06|13475.99|13475.99|0
1646988670000|2022-03-11 08:51:10|13475.49|13475.49|13472.75|13472.75|13475.49|13475.49|13472.75|13472.75|0
1646988680000|2022-03-11 08:51:20|13471.81|13471.81|13465.59|13465.59|13472.76|13472.76|13465.59|13465.59|0
1646988690000|2022-03-11 08:51:30|13463.76|13463.76|13462.84|13462.84|13463.76|13463.76|13462.84|13462.84|0
1646988700000|2022-03-11 08:51:40|13460.96|13460.96|13459.77|13459.77|13460.96|13460.96|13459.77|13459.77|0
1646988710000|2022-03-11 08:51:50|13459.56|13459.56|13459.77|13459.77|13460.48|13460.48|13457.73|13457.73|0
1646988720000|2022-03-11 08:52:00|13458.94|13458.94|13458.03|13458.03|13458.94|13458.94|13457.11|13457.11|0
1646988730000|2022-03-11 08:52:10|13456.2|13456.2|13455.29|13455.29|13458.03|13458.03|13455.29|13455.29|0
1646988740000|2022-03-11 08:52:20|13455.7|13455.7|13455.04|13455.04|13458.23|13458.23|13455.04|13455.04|0
1646988750000|2022-03-11 08:52:30|13454.82|13454.82|13459.59|13459.59|13460.41|13460.41|13451.75|13451.75|0
1646988760000|2022-03-11 08:52:40|13461.88|13461.88|13472.36|13472.36|13478.18|13478.18|13461.88|13461.88|0
1646988770000|2022-03-11 08:52:50|13470.54|13470.54|13469.42|13469.42|13472.36|13472.36|13469.42|13469.42|0
1646988780000|2022-03-11 08:53:00|13470.03|13470.03|13470.03|13470.03|13470.95|13470.95|13468.2|13468.2|0
1646988790000|2022-03-11 08:53:10|13468.4|13468.4|13465.53|13465.53|13468.4|13468.4|13465.53|13465.53|0
1646988800000|2022-03-11 08:53:20|13466.44|13466.44|13466.44|13466.44|13466.44|13466.44|13466.44|13466.44|0
1646988810000|2022-03-11 08:53:30|13464.61|13464.61|13467.39|13467.39|13467.39|13467.39|13464.61|13464.61|0
1646988820000|2022-03-11 08:53:40|13465.56|13465.56|13475.43|13475.43|13475.43|13475.43|13465.56|13465.56|0
1646988830000|2022-03-11 08:53:50|13475.99|13475.99|13475.99|13475.99|13475.99|13475.99|13475.99|13475.99|0
1646988840000|2022-03-11 08:54:00|13476.89|13476.89|13484.2|13484.2|13484.2|13484.2|13476.89|13476.89|0
1646988850000|2022-03-11 08:54:10|13485.12|13485.12|13485.12|13485.12|13485.12|13485.12|13485.12|13485.12|0
1646988870000|2022-03-11 08:54:30|13477.18|13477.18|13468.46|13468.46|13477.92|13477.92|13468.46|13468.46|0
1646988880000|2022-03-11 08:54:40|13466.83|13466.83|13465.64|13465.64|13466.83|13466.83|13465.64|13465.64|0
1646988890000|2022-03-11 08:54:50|13467.05|13467.05|13467.05|13467.05|13467.05|13467.05|13467.05|13467.05|0
1646988900000|2022-03-11 08:55:00|13478.33|13478.33|13491.75|13491.75|13492.16|13492.16|13478.33|13478.33|0
1646988910000|2022-03-11 08:55:10|13492.2|13492.2|13492.2|13492.2|13492.2|13492.2|13492.2|13492.2|0
1646988920000|2022-03-11 08:55:20|13493.87|13493.87|13494.33|13494.33|13494.33|13494.33|13493.87|13493.87|0
1646988930000|2022-03-11 08:55:30|13496.78|13496.78|13501.88|13501.88|13501.88|13501.88|13496.78|13496.78|0
1646988940000|2022-03-11 08:55:40|13501.67|13501.67|13503.11|13503.11|13503.11|13503.11|13501.67|13501.67|0
1646988950000|2022-03-11 08:55:50|13504.54|13504.54|13504.54|13504.54|13504.54|13504.54|13504.54|13504.54|0
1646988960000|2022-03-11 08:56:00|13503.73|13503.73|13503.73|13503.73|13503.73|13503.73|13503.73|13503.73|0
1646988970000|2022-03-11 08:56:10|13505.14|13505.14|13507.44|13507.44|13507.91|13507.91|13505.14|13505.14|0
1646988980000|2022-03-11 08:56:20|13508.35|13508.35|13509.17|13509.17|13509.17|13509.17|13508.35|13508.35|0
1646988990000|2022-03-11 08:56:30|13506.62|13506.62|13506.62|13506.62|13506.62|13506.62|13506.62|13506.62|0
1646989010000|2022-03-11 08:56:50|13508.03|13508.03|13508.03|13508.03|13508.03|13508.03|13508.03|13508.03|0
1646989020000|2022-03-11 08:57:00|13508.98|13508.98|13509.18|13509.18|13509.18|13509.18|13508.98|13508.98|0
1646989030000|2022-03-11 08:57:10|13507.44|13507.44|13508.06|13508.06|13508.06|13508.06|13507.44|13507.44|0
1646989050000|2022-03-11 08:57:30|13511.32|13511.32|13514.54|13514.54|13515.81|13515.81|13511.32|13511.32|0
1646989080000|2022-03-11 08:58:00|13516.36|13516.36|13516.36|13516.36|13516.36|13516.36|13516.36|13516.36|0
1646989090000|2022-03-11 08:58:10|13515.54|13515.54|13515.54|13515.54|13515.54|13515.54|13515.54|13515.54|0
1646989110000|2022-03-11 08:58:30|13506.97|13506.97|13501.34|13501.34|13506.97|13506.97|13499.71|13499.71|0
1646989120000|2022-03-11 08:58:40|13492.74|13492.74|13490.91|13490.91|13492.74|13492.74|13490.91|13490.91|0
1646989130000|2022-03-11 08:58:50|13490.5|13490.5|13493.36|13493.36|13493.36|13493.36|13490.5|13490.5|0
1646989140000|2022-03-11 08:59:00|13492.95|13492.95|13494.78|13494.78|13494.78|13494.78|13492.95|13492.95|0
1646989150000|2022-03-11 08:59:10|13494.31|13494.31|13494.31|13494.31|13494.31|13494.31|13494.31|13494.31|0
1646989160000|2022-03-11 08:59:20|13494.52|13494.52|13496.55|13496.55|13496.55|13496.55|13494.52|13494.52|0
1646989180000|2022-03-11 08:59:40|13499.82|13499.82|13499.35|13499.35|13499.82|13499.82|13499.35|13499.35|0
1646989190000|2022-03-11 08:59:50|13496.89|13496.89|13496.89|13496.89|13496.89|13496.89|13496.89|13496.89|0
1646989210000|2022-03-11 09:00:10|13497.81|13497.81|13500.31|13500.31|13500.31|13500.31|13497.81|13497.81|0
1646989220000|2022-03-11 09:00:20|13500.72|13500.72|13502.55|13502.55|13502.77|13502.77|13500.72|13500.72|0
1646989250000|2022-03-11 09:00:50|13503|13503|13503|13503|13503|13503|13503|13503|0
1646989270000|2022-03-11 09:01:10|13502.18|13502.18|13497.51|13497.51|13502.18|13502.18|13497.51|13497.51|0
1646989320000|2022-03-11 09:02:00|13497.03|13497.03|13493.17|13493.17|13497.03|13497.03|13493.17|13493.17|0
1646989330000|2022-03-11 09:02:10|13493.99|13493.99|13488.23|13488.23|13493.99|13493.99|13488.23|13488.23|0
1646989340000|2022-03-11 09:02:20|13486.84|13486.84|13478.89|13478.89|13486.84|13486.84|13478.89|13478.89|0
1646989360000|2022-03-11 09:02:40|13479.8|13479.8|13481.17|13481.17|13482.09|13482.09|13479.8|13479.8|0
1646989370000|2022-03-11 09:02:50|13482.61|13482.61|13479.82|13479.82|13482.61|13482.61|13479.82|13479.82|0
1646989380000|2022-03-11 09:03:00|13478.7|13478.7|13478.22|13478.22|13478.7|13478.7|13474.5|13474.5|0
1646989390000|2022-03-11 09:03:10|13474.95|13474.95|13473.31|13473.31|13479.66|13479.66|13473.31|13473.31|0
1646989400000|2022-03-11 09:03:20|13471.68|13471.68|13470.64|13470.64|13471.68|13471.68|13469.49|13469.49|0
1646989410000|2022-03-11 09:03:30|13471.04|13471.04|13473.19|13473.19|13473.19|13473.19|13468.29|13468.29|0
1646989420000|2022-03-11 09:03:40|13469.1|13469.1|13470.51|13470.51|13471.41|13471.41|13469.1|13469.1|0
1646989430000|2022-03-11 09:03:50|13469.7|13469.7|13463.95|13463.95|13469.7|13469.7|13462.32|13462.32|0
1646989440000|2022-03-11 09:04:00|13466.41|13466.41|13468.23|13468.23|13468.23|13468.23|13466.41|13466.41|0
1646989450000|2022-03-11 09:04:10|13468.79|13468.79|13463.07|13463.07|13468.79|13468.79|13463.07|13463.07|0
1646989460000|2022-03-11 09:04:20|13467.98|13467.98|13467.56|13467.56|13468.79|13468.79|13467.56|13467.56|0
1646989470000|2022-03-11 09:04:30|13466.44|13466.44|13466.44|13466.44|13466.44|13466.44|13466.44|13466.44|0
1646989480000|2022-03-11 09:04:40|13462.36|13462.36|13465.63|13465.63|13465.63|13465.63|13462.36|13462.36|0
1646989490000|2022-03-11 09:04:50|13465.07|13465.07|13461.8|13461.8|13465.89|13465.89|13461.8|13461.8|0
1646989500000|2022-03-11 09:05:00|13462.71|13462.71|13463.16|13463.16|13463.16|13463.16|13462.71|13462.71|0
1646989510000|2022-03-11 09:05:10|13465.61|13465.61|13465.61|13465.61|13465.61|13465.61|13465.61|13465.61|0
1646989520000|2022-03-11 09:05:20|13463.78|13463.78|13460.51|13460.51|13463.78|13463.78|13460.51|13460.51|0
1646989530000|2022-03-11 09:05:30|13459.7|13459.7|13469.16|13469.16|13469.73|13469.73|13458.88|13458.88|0
1646989540000|2022-03-11 09:05:40|13469.39|13469.39|13463.18|13463.18|13469.59|13469.59|13463.18|13463.18|0
1646989550000|2022-03-11 09:05:50|13466.84|13466.84|13466.89|13466.89|13466.89|13466.89|13464.1|13464.1|0
1646989560000|2022-03-11 09:06:00|13469.34|13469.34|13471.17|13471.17|13471.17|13471.17|13469.34|13469.34|0
1646989570000|2022-03-11 09:06:10|13472.08|13472.08|13477.04|13477.04|13477.95|13477.95|13472.08|13472.08|0
1646989580000|2022-03-11 09:06:20|13478.87|13478.87|13478.49|13478.49|13483.23|13483.23|13476|13476|0
1646989590000|2022-03-11 09:06:30|13477.57|13477.57|13476.3|13476.3|13477.57|13477.57|13474.93|13474.93|0
1646989600000|2022-03-11 09:06:40|13479.62|13479.62|13484.81|13484.81|13489.09|13489.09|13479.62|13479.62|0
1646989610000|2022-03-11 09:06:50|13489.53|13489.53|13498.87|13498.87|13498.87|13498.87|13489.53|13489.53|0
1646989620000|2022-03-11 09:07:00|13496.12|13496.12|13501.61|13501.61|13501.61|13501.61|13496.12|13496.12|0
1646989630000|2022-03-11 09:07:10|13500.7|13500.7|13501.15|13501.15|13501.15|13501.15|13498.41|13498.41|0
1646989640000|2022-03-11 09:07:20|13498.41|13498.41|13497.5|13497.5|13498.41|13498.41|13497.5|13497.5|0
1646989650000|2022-03-11 09:07:30|13499.33|13499.33|13498.41|13498.41|13499.33|13499.33|13496.58|13496.58|0
1646989660000|2022-03-11 09:07:40|13499.85|13499.85|13500.48|13500.48|13500.48|13500.48|13497.61|13497.61|0
1646989670000|2022-03-11 09:07:50|13502.31|13502.31|13499.57|13499.57|13502.31|13502.31|13499.57|13499.57|0
1646989680000|2022-03-11 09:08:00|13498.65|13498.65|13504.59|13504.59|13504.59|13504.59|13498.65|13498.65|0
1646989690000|2022-03-11 09:08:10|13502.95|13502.95|13526.86|13526.86|13527.77|13527.77|13502.95|13502.95|0
1646989700000|2022-03-11 09:08:20|13525.74|13525.74|13518.45|13518.45|13526.15|13526.15|13518.45|13518.45|0
1646989710000|2022-03-11 09:08:30|13513.88|13513.88|13513.88|13513.88|13513.88|13513.88|13513.88|13513.88|0
1646989720000|2022-03-11 09:08:40|13515.51|13515.51|13512.93|13512.93|13515.51|13515.51|13512.72|13512.72|0
1646989730000|2022-03-11 09:08:50|13511.29|13511.29|13505.39|13505.39|13511.5|13511.5|13505.39|13505.39|0
1646989780000|2022-03-11 09:09:40|13506.3|13506.3|13501.42|13501.42|13506.3|13506.3|13501.42|13501.42|0
1646989790000|2022-03-11 09:09:50|13500.5|13500.5|13500.5|13500.5|13500.5|13500.5|13500.5|13500.5|0
1646989810000|2022-03-11 09:10:10|13502.95|13502.95|13502.95|13502.95|13502.95|13502.95|13502.95|13502.95|0
1646989840000|2022-03-11 09:10:40|13502.48|13502.48|13503.01|13503.01|13503.77|13503.77|13502.48|13502.48|0
1646989850000|2022-03-11 09:10:50|13504.64|13504.64|13504.64|13504.64|13504.64|13504.64|13504.64|13504.64|0
1646989860000|2022-03-11 09:11:00|13507.07|13507.07|13509.68|13509.68|13509.68|13509.68|13507.07|13507.07|0
1646989870000|2022-03-11 09:11:10|13508.04|13508.04|13508.04|13508.04|13508.04|13508.04|13508.04|13508.04|0
1646989880000|2022-03-11 09:11:20|13513.12|13513.12|13533.87|13533.87|13533.87|13533.87|13513.12|13513.12|0
1646989890000|2022-03-11 09:11:30|13534.09|13534.09|13531.64|13531.64|13534.09|13534.09|13531.64|13531.64|0
1646989900000|2022-03-11 09:11:40|13534.09|13534.09|13531.83|13531.83|13535.92|13535.92|13531.83|13531.83|0
1646989910000|2022-03-11 09:11:50|13532.75|13532.75|13539.29|13539.29|13539.29|13539.29|13532.75|13532.75|0
1646989920000|2022-03-11 09:12:00|13541.17|13541.17|13548.75|13548.75|13552.55|13552.55|13541.17|13541.17|0
1646989930000|2022-03-11 09:12:10|13548.31|13548.31|13551.05|13551.05|13551.52|13551.52|13548.31|13548.31|0
1646989940000|2022-03-11 09:12:20|13548.3|13548.3|13551.3|13551.3|13551.3|13551.3|13548.03|13548.03|0
1646989950000|2022-03-11 09:12:30|13550.49|13550.49|13546.75|13546.75|13550.49|13550.49|13546.75|13546.75|0
1646989960000|2022-03-11 09:12:40|13543.88|13543.88|13546.75|13546.75|13546.94|13546.94|13543.88|13543.88|0
1646989970000|2022-03-11 09:12:50|13544|13544|13544|13544|13544|13544|13544|13544|0
1646989980000|2022-03-11 09:13:00|13546.45|13546.45|13560.81|13560.81|13560.81|13560.81|13545.54|13545.54|0
1646990000000|2022-03-11 09:13:20|13559.9|13559.9|13559.9|13559.9|13559.9|13559.9|13559.9|13559.9|0
1646990010000|2022-03-11 09:13:30|13563.66|13563.66|13560.89|13560.89|13566.51|13566.51|13560.89|13560.89|0
1646990020000|2022-03-11 09:13:40|13562.71|13562.71|13562.71|13562.71|13562.71|13562.71|13562.71|13562.71|0
1646990030000|2022-03-11 09:13:50|13563.11|13563.11|13569.63|13569.63|13572.08|13572.08|13563.11|13563.11|0
1646990040000|2022-03-11 09:14:00|13572.5|13572.5|13573.53|13573.53|13573.53|13573.53|13571.68|13571.68|0
1646990050000|2022-03-11 09:14:10|13572.71|13572.71|13568.14|13568.14|13572.71|13572.71|13568.14|13568.14|0
1646990060000|2022-03-11 09:14:20|13566.7|13566.7|13566.25|13566.25|13566.7|13566.7|13566.25|13566.25|0
1646990080000|2022-03-11 09:14:40|13565.43|13565.43|13567.88|13567.88|13567.88|13567.88|13565.43|13565.43|0
1646990090000|2022-03-11 09:14:50|13568.35|13568.35|13560.66|13560.66|13568.35|13568.35|13560.66|13560.66|0
1646990100000|2022-03-11 09:15:00|13559.24|13559.24|13558.82|13558.82|13562.03|13562.03|13558.82|13558.82|0
1646990110000|2022-03-11 09:15:10|13561.27|13561.27|13564.26|13564.26|13567.43|13567.43|13561.27|13561.27|0
1646990120000|2022-03-11 09:15:20|13568.35|13568.35|13565.77|13565.77|13568.35|13568.35|13565.77|13565.77|0
1646990130000|2022-03-11 09:15:30|13567.4|13567.4|13567.4|13567.4|13567.4|13567.4|13567.4|13567.4|0
1646990140000|2022-03-11 09:15:40|13569.04|13569.04|13567.4|13567.4|13570.67|13570.67|13567.4|13567.4|0
1646990160000|2022-03-11 09:16:00|13569.86|13569.86|13569.86|13569.86|13569.86|13569.86|13569.86|13569.86|0
1646990170000|2022-03-11 09:16:10|13568.03|13568.03|13563.75|13563.75|13568.03|13568.03|13563.75|13563.75|0
1646990180000|2022-03-11 09:16:20|13564.36|13564.36|13564.36|13564.36|13564.36|13564.36|13564.36|13564.36|0
1646990190000|2022-03-11 09:16:30|13566.81|13566.81|13566.81|13566.81|13566.81|13566.81|13566.81|13566.81|0
1646990200000|2022-03-11 09:16:40|13570.47|13570.47|13570.47|13570.47|13570.47|13570.47|13570.47|13570.47|0
1646990210000|2022-03-11 09:16:50|13568.64|13568.64|13568.64|13568.64|13568.64|13568.64|13568.64|13568.64|0
1646990220000|2022-03-11 09:17:00|13569.46|13569.46|13557.93|13557.93|13569.46|13569.46|13557.12|13557.12|0
1646990230000|2022-03-11 09:17:10|13557.12|13557.12|13551.48|13551.48|13557.12|13557.12|13551.48|13551.48|0
1646990240000|2022-03-11 09:17:20|13551.89|13551.89|13558.17|13558.17|13558.76|13558.76|13551.89|13551.89|0
1646990250000|2022-03-11 09:17:30|13557.27|13557.27|13556.36|13556.36|13557.27|13557.27|13556.36|13556.36|0
1646990260000|2022-03-11 09:17:40|13559.63|13559.63|13554.72|13554.72|13559.63|13559.63|13554.72|13554.72|0
1646990280000|2022-03-11 09:18:00|13559.63|13559.63|13559.63|13559.63|13560.45|13560.45|13557.99|13557.99|0
1646990290000|2022-03-11 09:18:10|13562.5|13562.5|13560.86|13560.86|13562.5|13562.5|13560.05|13560.05|0
1646990320000|2022-03-11 09:18:40|13562.24|13562.24|13563.15|13563.15|13563.15|13563.15|13562.24|13562.24|0
1646990340000|2022-03-11 09:19:00|13561.32|13561.32|13562.04|13562.04|13562.04|13562.04|13560.41|13560.41|0
1646990350000|2022-03-11 09:19:10|13564.91|13564.91|13568.47|13568.47|13568.47|13568.47|13564.91|13564.91|0
1646990360000|2022-03-11 09:19:20|13566.02|13566.02|13566.02|13566.02|13566.02|13566.02|13566.02|13566.02|0
1646990370000|2022-03-11 09:19:30|13565.61|13565.61|13565.61|13565.61|13565.61|13565.61|13565.61|13565.61|0
1646990380000|2022-03-11 09:19:40|13568.06|13568.06|13564.5|13564.5|13568.06|13568.06|13564.5|13564.5|0
1646990400000|2022-03-11 09:20:00|13563.94|13563.94|13564.85|13564.85|13564.85|13564.85|13563.94|13563.94|0
1646990410000|2022-03-11 09:20:10|13565.41|13565.41|13565.41|13565.41|13565.41|13565.41|13565.41|13565.41|0
1646990420000|2022-03-11 09:20:20|13566.33|13566.33|13566.33|13566.33|13566.33|13566.33|13566.33|13566.33|0
1646990430000|2022-03-11 09:20:30|13566.12|13566.12|13566.74|13566.74|13566.74|13566.74|13566.12|13566.12|0
1646990440000|2022-03-11 09:20:40|13565.1|13565.1|13565.92|13565.92|13565.92|13565.92|13565.1|13565.1|0
1646990460000|2022-03-11 09:21:00|13566.83|13566.83|13566.83|13566.83|13566.83|13566.83|13566.83|13566.83|0
1646990480000|2022-03-11 09:21:20|13568.72|13568.72|13584.49|13584.49|13585.68|13585.68|13568.72|13568.72|0
1646990490000|2022-03-11 09:21:30|13587.76|13587.76|13586.82|13586.82|13587.76|13587.76|13586.82|13586.82|0
1646990500000|2022-03-11 09:21:40|13588.19|13588.19|13572.48|13572.48|13588.19|13588.19|13572.48|13572.48|0
1646990510000|2022-03-11 09:21:50|13572.02|13572.02|13569.73|13569.73|13572.02|13572.02|13569.73|13569.73|0
1646990520000|2022-03-11 09:22:00|13569.33|13569.33|13556.31|13556.31|13569.33|13569.33|13556.31|13556.31|0
1646990530000|2022-03-11 09:22:10|13550.83|13550.83|13549|13549|13550.83|13550.83|13549|13549|0
1646990540000|2022-03-11 09:22:20|13546.21|13546.21|13544.32|13544.32|13546.21|13546.21|13544.32|13544.32|0
1646990550000|2022-03-11 09:22:30|13542.88|13542.88|13542.47|13542.47|13542.88|13542.88|13542.47|13542.47|0
1646990560000|2022-03-11 09:22:40|13541.06|13541.06|13529.03|13529.03|13541.06|13541.06|13529.03|13529.03|0
1646990580000|2022-03-11 09:23:00|13526.28|13526.28|13526.28|13526.28|13526.28|13526.28|13524.85|13524.85|0
1646990590000|2022-03-11 09:23:10|13525.56|13525.56|13532.33|13532.33|13532.33|13532.33|13524.75|13524.75|0
1646990600000|2022-03-11 09:23:20|13530.5|13530.5|13530.5|13530.5|13530.5|13530.5|13530.5|13530.5|0
1646990620000|2022-03-11 09:23:40|13534.8|13534.8|13532.58|13532.58|13534.8|13534.8|13532.58|13532.58|0
1646990630000|2022-03-11 09:23:50|13533.49|13533.49|13532.58|13532.58|13533.49|13533.49|13532.58|13532.58|0
1646990640000|2022-03-11 09:24:00|13533.49|13533.49|13533.52|13533.52|13534.43|13534.43|13532.58|13532.58|0
1646990650000|2022-03-11 09:24:10|13534.43|13534.43|13525.8|13525.8|13534.43|13534.43|13525.8|13525.8|0
1646990660000|2022-03-11 09:24:20|13524.37|13524.37|13524.37|13524.37|13525.28|13525.28|13523.45|13523.45|0
1646990670000|2022-03-11 09:24:30|13523.45|13523.45|13522.54|13522.54|13523.45|13523.45|13522.54|13522.54|0
1646990680000|2022-03-11 09:24:40|13521.62|13521.62|13521.62|13521.62|13521.62|13521.62|13521.62|13521.62|0
1646990690000|2022-03-11 09:24:50|13519.27|13519.27|13519.27|13519.27|13519.27|13519.27|13519.27|13519.27|0
1646990700000|2022-03-11 09:25:00|13518.35|13518.35|13520.29|13520.29|13520.29|13520.29|13518.35|13518.35|0
1646990710000|2022-03-11 09:25:10|13522.11|13522.11|13520.29|13520.29|13522.11|13522.11|13520.29|13520.29|0
1646990720000|2022-03-11 09:25:20|13519.37|13519.37|13519.93|13519.93|13521.76|13521.76|13519.37|13519.37|0
1646990730000|2022-03-11 09:25:30|13522.72|13522.72|13527.72|13527.72|13527.72|13527.72|13521.8|13521.8|0
1646990740000|2022-03-11 09:25:40|13528.54|13528.54|13530.65|13530.65|13530.65|13530.65|13528.54|13528.54|0
1646990750000|2022-03-11 09:25:50|13529.73|13529.73|13529.73|13529.73|13530.65|13530.65|13528.82|13528.82|0
1646990760000|2022-03-11 09:26:00|13531.56|13531.56|13531.56|13531.56|13532.47|13532.47|13530.65|13530.65|0
1646990770000|2022-03-11 09:26:10|13530.65|13530.65|13507.36|13507.36|13531.56|13531.56|13507.36|13507.36|0
1646990780000|2022-03-11 09:26:20|13505.12|13505.12|13496.64|13496.64|13505.12|13505.12|13495.21|13495.21|0
1646990790000|2022-03-11 09:26:30|13493.77|13493.77|13477.82|13477.82|13493.77|13493.77|13477.82|13477.82|0
1646990800000|2022-03-11 09:26:40|13480.17|13480.17|13476.7|13476.7|13480.17|13480.17|13476.7|13476.7|0
1646990810000|2022-03-11 09:26:50|13477.61|13477.61|13474.87|13474.87|13477.61|13477.61|13474.87|13474.87|0
1646990820000|2022-03-11 09:27:00|13475.78|13475.78|13477.61|13477.61|13477.61|13477.61|13473.96|13473.96|0
1646990830000|2022-03-11 09:27:10|13476.7|13476.7|13480.99|13480.99|13480.99|13480.99|13475.04|13475.04|0
1646990840000|2022-03-11 09:27:20|13481.2|13481.2|13482.11|13482.11|13482.11|13482.11|13479.56|13479.56|0
1646990850000|2022-03-11 09:27:30|13481.29|13481.29|13480.38|13480.38|13481.29|13481.29|13480.38|13480.38|0
1646990860000|2022-03-11 09:27:40|13483.67|13483.67|13485.5|13485.5|13485.5|13485.5|13483.67|13483.67|0
1646990870000|2022-03-11 09:27:50|13486.94|13486.94|13486.02|13486.02|13486.94|13486.94|13486.02|13486.02|0
1646990880000|2022-03-11 09:28:00|13485.11|13485.11|13481.94|13481.94|13487.55|13487.55|13481.94|13481.94|0
1646990890000|2022-03-11 09:28:10|13482.86|13482.86|13479.7|13479.7|13482.86|13482.86|13479.7|13479.7|0
1646990900000|2022-03-11 09:28:20|13482.44|13482.44|13482.44|13482.44|13482.44|13482.44|13482.44|13482.44|0
1646990910000|2022-03-11 09:28:30|13483.36|13483.36|13483.36|13483.36|13483.36|13483.36|13483.36|13483.36|0
1646990930000|2022-03-11 09:28:50|13485.81|13485.81|13486.28|13486.28|13486.28|13486.28|13485.81|13485.81|0
1646990940000|2022-03-11 09:29:00|13489.15|13489.15|13497.6|13497.6|13497.6|13497.6|13489.15|13489.15|0
1646990960000|2022-03-11 09:29:20|13497.13|13497.13|13498.96|13498.96|13498.96|13498.96|13497.13|13497.13|0
1646990970000|2022-03-11 09:29:30|13498.05|13498.05|13500.13|13500.13|13500.13|13500.13|13498.05|13498.05|0
1646990980000|2022-03-11 09:29:40|13499.21|13499.21|13498.69|13498.69|13500.13|13500.13|13498.69|13498.69|0
1646990990000|2022-03-11 09:29:50|13499.11|13499.11|13490.04|13490.04|13500.49|13500.49|13490.04|13490.04|0
1646991000000|2022-03-11 09:30:00|13489.13|13489.13|13492.54|13492.54|13492.54|13492.54|13489.13|13489.13|0
1646991010000|2022-03-11 09:30:10|13493.98|13493.98|13500.81|13500.81|13500.81|13500.81|13493.98|13493.98|0
1646991020000|2022-03-11 09:30:20|13503.35|13503.35|13509.21|13509.21|13509.21|13509.21|13503.35|13503.35|0
1646991050000|2022-03-11 09:30:50|13507.77|13507.77|13506.86|13506.86|13507.77|13507.77|13506.86|13506.86|0
1646991060000|2022-03-11 09:31:00|13509.68|13509.68|13508.54|13508.54|13509.68|13509.68|13508.54|13508.54|0
1646991070000|2022-03-11 09:31:10|13509.09|13509.09|13504.79|13504.79|13509.09|13509.09|13504.79|13504.79|0
1646991080000|2022-03-11 09:31:20|13504.32|13504.32|13508.62|13508.62|13508.62|13508.62|13504.32|13504.32|0
1646991090000|2022-03-11 09:31:30|13510.06|13510.06|13509.14|13509.14|13510.06|13510.06|13509.14|13509.14|0
1646991100000|2022-03-11 09:31:40|13510.06|13510.06|13506.4|13506.4|13510.06|13510.06|13506.4|13506.4|0
1646991110000|2022-03-11 09:31:50|13505.58|13505.58|13499.49|13499.49|13505.58|13505.58|13499.49|13499.49|0
1646991130000|2022-03-11 09:32:10|13501.32|13501.32|13504.98|13504.98|13504.98|13504.98|13501.32|13501.32|0
1646991140000|2022-03-11 09:32:20|13505.8|13505.8|13508.15|13508.15|13508.15|13508.15|13505.8|13505.8|0
1646991150000|2022-03-11 09:32:30|13507.68|13507.68|13507.68|13507.68|13507.68|13507.68|13507.68|13507.68|0
1646991160000|2022-03-11 09:32:40|13509.31|13509.31|13509.31|13509.31|13509.31|13509.31|13509.31|13509.31|0
1646991180000|2022-03-11 09:33:00|13513.89|13513.89|13513.89|13513.89|13513.89|13513.89|13513.89|13513.89|0
1646991190000|2022-03-11 09:33:10|13512.97|13512.97|13515.6|13515.6|13515.6|13515.6|13512.97|13512.97|0
1646991220000|2022-03-11 09:33:40|13514.68|13514.68|13529.67|13529.67|13529.67|13529.67|13514.68|13514.68|0
1646991230000|2022-03-11 09:33:50|13529.2|13529.2|13529.2|13529.2|13529.2|13529.2|13529.2|13529.2|0
1646991240000|2022-03-11 09:34:00|13534.92|13534.92|13537.99|13537.99|13537.99|13537.99|13534.92|13534.92|0
1646991250000|2022-03-11 09:34:10|13538.9|13538.9|13532.45|13532.45|13538.9|13538.9|13531.64|13531.64|0
1646991270000|2022-03-11 09:34:30|13531.54|13531.54|13532.38|13532.38|13533.82|13533.82|13531.54|13531.54|0
1646991280000|2022-03-11 09:34:40|13533.2|13533.2|13533.2|13533.2|13533.2|13533.2|13533.2|13533.2|0
1646991300000|2022-03-11 09:35:00|13531.56|13531.56|13531.56|13531.56|13531.56|13531.56|13531.56|13531.56|0
1646991310000|2022-03-11 09:35:10|13530.13|13530.13|13531.96|13531.96|13531.96|13531.96|13530.13|13530.13|0
1646991320000|2022-03-11 09:35:20|13532.78|13532.78|13532.78|13532.78|13532.78|13532.78|13532.78|13532.78|0
1646991330000|2022-03-11 09:35:30|13533.59|13533.59|13533.59|13533.59|13533.59|13533.59|13533.59|13533.59|0
1646991340000|2022-03-11 09:35:40|13532.78|13532.78|13532.26|13532.26|13535.31|13535.31|13531.96|13531.96|0
1646991350000|2022-03-11 09:35:50|13530.82|13530.82|13528.99|13528.99|13530.82|13530.82|13528.99|13528.99|0
1646991360000|2022-03-11 09:36:00|13529.91|13529.91|13531.34|13531.34|13532.78|13532.78|13529.91|13529.91|0
1646991370000|2022-03-11 09:36:10|13532.5|13532.5|13532.51|13532.51|13533.43|13533.43|13532.5|13532.5|0
1646991390000|2022-03-11 09:36:30|13533.13|13533.13|13535.01|13535.01|13535.01|13535.01|13533.13|13533.13|0
1646991420000|2022-03-11 09:37:00|13535.47|13535.47|13535.47|13535.47|13535.47|13535.47|13535.47|13535.47|0
1646991430000|2022-03-11 09:37:10|13538.34|13538.34|13538.34|13538.34|13538.34|13538.34|13538.34|13538.34|0
1646991450000|2022-03-11 09:37:30|13543.24|13543.24|13544.92|13544.92|13544.92|13544.92|13543.24|13543.24|0
1646991460000|2022-03-11 09:37:40|13549.49|13549.49|13551.87|13551.87|13551.87|13551.87|13549.49|13549.49|0
1646991470000|2022-03-11 09:37:50|13554.66|13554.66|13556.07|13556.07|13556.07|13556.07|13554.66|13554.66|0
1646991490000|2022-03-11 09:38:10|13555.62|13555.62|13558.95|13558.95|13558.95|13558.95|13553.48|13553.48|0
1646991500000|2022-03-11 09:38:20|13560.38|13560.38|13560.38|13560.38|13560.38|13560.38|13560.38|13560.38|0
1646991510000|2022-03-11 09:38:30|13562.21|13562.21|13560.38|13560.38|13562.21|13562.21|13560.38|13560.38|0
1646991530000|2022-03-11 09:38:50|13558.97|13558.97|13558.97|13558.97|13558.97|13558.97|13558.97|13558.97|0
1646991540000|2022-03-11 09:39:00|13560|13560|13562.86|13562.86|13563.27|13563.27|13560|13560|0
1646991550000|2022-03-11 09:39:10|13559.59|13559.59|13559.12|13559.12|13559.59|13559.59|13559.12|13559.12|0
1646991570000|2022-03-11 09:39:30|13560.95|13560.95|13561.98|13561.98|13562.89|13562.89|13559.12|13559.12|0
1646991590000|2022-03-11 09:39:50|13563.61|13563.61|13563.61|13563.61|13563.61|13563.61|13563.61|13563.61|0
1646991600000|2022-03-11 09:40:00|13565.03|13565.03|13565.68|13565.68|13565.68|13565.68|13564.09|13564.09|0
1646991610000|2022-03-11 09:40:10|13566.15|13566.15|13562.2|13562.2|13567.58|13567.58|13562.2|13562.2|0
1646991620000|2022-03-11 09:40:20|13565.07|13565.07|13561.26|13561.26|13565.07|13565.07|13561.26|13561.26|0
1646991630000|2022-03-11 09:40:30|13565.56|13565.56|13567.06|13567.06|13567.06|13567.06|13565.56|13565.56|0
1646991670000|2022-03-11 09:41:10|13565.63|13565.63|13565.63|13565.63|13565.63|13565.63|13565.63|13565.63|0
1646991680000|2022-03-11 09:41:20|13564.68|13564.68|13564.68|13564.68|13564.68|13564.68|13564.68|13564.68|0
1646991690000|2022-03-11 09:41:30|13561.41|13561.41|13561.41|13561.41|13561.41|13561.41|13561.41|13561.41|0
1646991700000|2022-03-11 09:41:40|13562.32|13562.32|13562.32|13562.32|13562.32|13562.32|13562.32|13562.32|0
1646991710000|2022-03-11 09:41:50|13562.12|13562.12|13562.12|13562.12|13562.12|13562.12|13562.12|13562.12|0
1646991720000|2022-03-11 09:42:00|13563.55|13563.55|13564.99|13564.99|13564.99|13564.99|13563.55|13563.55|0
1646991730000|2022-03-11 09:42:10|13559.25|13559.25|13552.12|13552.12|13560.68|13560.68|13552.12|13552.12|0
1646991740000|2022-03-11 09:42:20|13549.25|13549.25|13549.25|13549.25|13549.25|13549.25|13549.25|13549.25|0
1646991750000|2022-03-11 09:42:30|13547.82|13547.82|13549.25|13549.25|13549.25|13549.25|13547.82|13547.82|0
1646991760000|2022-03-11 09:42:40|13546.38|13546.38|13545.47|13545.47|13546.38|13546.38|13545.47|13545.47|0
1646991770000|2022-03-11 09:42:50|13544.91|13544.91|13545.73|13545.73|13545.73|13545.73|13544.91|13544.91|0
1646991780000|2022-03-11 09:43:00|13546.14|13546.14|13554.75|13554.75|13554.75|13554.75|13546.14|13546.14|0
1646991790000|2022-03-11 09:43:10|13553.75|13553.75|13550.88|13550.88|13553.75|13553.75|13550.88|13550.88|0
1646991800000|2022-03-11 09:43:20|13552|13552|13547.62|13547.62|13554.87|13554.87|13547.62|13547.62|0
1646991810000|2022-03-11 09:43:30|13544.75|13544.75|13544.75|13544.75|13544.75|13544.75|13544.75|13544.75|0
1646991820000|2022-03-11 09:43:40|13549.06|13549.06|13546.19|13546.19|13549.06|13549.06|13546.19|13546.19|0
1646991840000|2022-03-11 09:44:00|13545.37|13545.37|13550.07|13550.07|13550.07|13550.07|13545.37|13545.37|0
1646991850000|2022-03-11 09:44:10|13550.98|13550.98|13550.98|13550.98|13553.85|13553.85|13550.98|13550.98|0
1646991860000|2022-03-11 09:44:20|13552.42|13552.42|13548.11|13548.11|13552.42|13552.42|13548.11|13548.11|0
1646991870000|2022-03-11 09:44:30|13552.42|13552.42|13552.56|13552.56|13553.23|13553.23|13552.42|13552.42|0
1646991880000|2022-03-11 09:44:40|13550.92|13550.92|13545.8|13545.8|13550.92|13550.92|13545.8|13545.8|0
1646991890000|2022-03-11 09:44:50|13540.31|13540.31|13538.97|13538.97|13540.31|13540.31|13536.1|13536.1|0
1646991900000|2022-03-11 09:45:00|13536.1|13536.1|13540.66|13540.66|13540.66|13540.66|13536.1|13536.1|0
1646991920000|2022-03-11 09:45:20|13537.79|13537.79|13539.22|13539.22|13539.22|13539.22|13537.79|13537.79|0
1646991930000|2022-03-11 09:45:30|13541.05|13541.05|13540.14|13540.14|13541.05|13541.05|13540.14|13540.14|0
1646991940000|2022-03-11 09:45:40|13543.41|13543.41|13543.41|13543.41|13543.41|13543.41|13543.41|13543.41|0
1646991950000|2022-03-11 09:45:50|13544.32|13544.32|13544.32|13544.32|13544.32|13544.32|13544.32|13544.32|0
1646991960000|2022-03-11 09:46:00|13542.89|13542.89|13542.89|13542.89|13542.89|13542.89|13542.89|13542.89|0
1646991970000|2022-03-11 09:46:10|13542.49|13542.49|13542.9|13542.9|13542.9|13542.9|13542.49|13542.49|0
1646992000000|2022-03-11 09:46:40|13542.14|13542.14|13538.88|13538.88|13542.14|13542.14|13538.88|13538.88|0
1646992020000|2022-03-11 09:47:00|13537.45|13537.45|13537.45|13537.45|13537.45|13537.45|13537.45|13537.45|0
1646992030000|2022-03-11 09:47:10|13536.89|13536.89|13536.42|13536.42|13536.89|13536.89|13535.95|13535.95|0
1646992040000|2022-03-11 09:47:20|13539.29|13539.29|13539.29|13539.29|13539.29|13539.29|13539.29|13539.29|0
1646992050000|2022-03-11 09:47:30|13537.85|13537.85|13536.94|13536.94|13537.85|13537.85|13536.94|13536.94|0
1646992060000|2022-03-11 09:47:40|13536.48|13536.48|13535.05|13535.05|13537.39|13537.39|13534.65|13534.65|0
1646992080000|2022-03-11 09:48:00|13535.96|13535.96|13540.21|13540.21|13542.61|13542.61|13535.96|13535.96|0
1646992090000|2022-03-11 09:48:10|13539.74|13539.74|13538.01|13538.01|13539.74|13539.74|13538.01|13538.01|0
1646992100000|2022-03-11 09:48:20|13538.93|13538.93|13538.93|13538.93|13538.93|13538.93|13538.93|13538.93|0
1646992120000|2022-03-11 09:48:40|13538.72|13538.72|13537.9|13537.9|13538.72|13538.72|13537.9|13537.9|0
1646992130000|2022-03-11 09:48:50|13538.35|13538.35|13538.35|13538.35|13538.35|13538.35|13538.35|13538.35|0
1646992150000|2022-03-11 09:49:10|13539.17|13539.17|13541|13541|13541|13541|13539.17|13539.17|0
1646992160000|2022-03-11 09:49:20|13541.79|13541.79|13540.88|13540.88|13542.71|13542.71|13540.88|13540.88|0
1646992170000|2022-03-11 09:49:30|13539.96|13539.96|13539.96|13539.96|13539.96|13539.96|13538.13|13538.13|0
1646992190000|2022-03-11 09:49:50|13539.49|13539.49|13538.38|13538.38|13539.49|13539.49|13538.38|13538.38|0
1646992200000|2022-03-11 09:50:00|13539.49|13539.49|13544.51|13544.51|13544.51|13544.51|13539.49|13539.49|0
1646992220000|2022-03-11 09:50:20|13543.13|13543.13|13544.39|13544.39|13545.41|13545.41|13543.13|13543.13|0
1646992230000|2022-03-11 09:50:30|13543.57|13543.57|13542.66|13542.66|13543.57|13543.57|13542.66|13542.66|0
1646992240000|2022-03-11 09:50:40|13543.12|13543.12|13540.76|13540.76|13543.12|13543.12|13540.76|13540.76|0
1646992250000|2022-03-11 09:50:50|13540.36|13540.36|13540.36|13540.36|13540.36|13540.36|13540.36|13540.36|0
1646992260000|2022-03-11 09:51:00|13539.45|13539.45|13540.83|13540.83|13540.83|13540.83|13539.45|13539.45|0
1646992280000|2022-03-11 09:51:20|13541.75|13541.75|13540.83|13540.83|13541.75|13541.75|13540.83|13540.83|0
1646992300000|2022-03-11 09:51:40|13541.04|13541.04|13539.61|13539.61|13541.04|13541.04|13539.61|13539.61|0
1646992350000|2022-03-11 09:52:30|13541.02|13541.02|13541.71|13541.71|13541.71|13541.71|13540.08|13540.08|0
1646992360000|2022-03-11 09:52:40|13543.39|13543.39|13557.88|13557.88|13557.88|13557.88|13543.39|13543.39|0
1646992370000|2022-03-11 09:52:50|13558.79|13558.79|13558.79|13558.79|13558.79|13558.79|13558.79|13558.79|0
1646992380000|2022-03-11 09:53:00|13557.88|13557.88|13557.88|13557.88|13557.88|13557.88|13557.88|13557.88|0
1646992390000|2022-03-11 09:53:10|13558.28|13558.28|13563.8|13563.8|13563.8|13563.8|13558.28|13558.28|0
1646992400000|2022-03-11 09:53:20|13562.37|13562.37|13562.37|13562.37|13562.37|13562.37|13562.37|13562.37|0
1646992410000|2022-03-11 09:53:30|13560.63|13560.63|13560.63|13560.63|13560.63|13560.63|13560.63|13560.63|0
1646992420000|2022-03-11 09:53:40|13561.55|13561.55|13561.55|13561.55|13561.55|13561.55|13561.55|13561.55|0
1646992440000|2022-03-11 09:54:00|13564.82|13564.82|13564.32|13564.32|13565.73|13565.73|13564.32|13564.32|0
1646992450000|2022-03-11 09:54:10|13564.79|13564.79|13564.79|13564.79|13564.79|13564.79|13564.79|13564.79|0
1646992460000|2022-03-11 09:54:20|13563.88|13563.88|13561.33|13561.33|13563.88|13563.88|13561.33|13561.33|0
1646992470000|2022-03-11 09:54:30|13562.96|13562.96|13562.05|13562.05|13562.96|13562.96|13562.05|13562.05|0
1646992480000|2022-03-11 09:54:40|13563.68|13563.68|13562.25|13562.25|13563.68|13563.68|13562.25|13562.25|0
1646992490000|2022-03-11 09:54:50|13560.61|13560.61|13560.61|13560.61|13560.61|13560.61|13560.61|13560.61|0
1646992510000|2022-03-11 09:55:10|13560.71|13560.71|13557.72|13557.72|13560.71|13560.71|13557.72|13557.72|0
1646992520000|2022-03-11 09:55:20|13556.29|13556.29|13553.54|13553.54|13556.29|13556.29|13553.54|13553.54|0
1646992540000|2022-03-11 09:55:40|13553.1|13553.1|13552.54|13552.54|13553.1|13553.1|13552.54|13552.54|0
1646992560000|2022-03-11 09:56:00|13554.37|13554.37|13554.37|13554.37|13554.37|13554.37|13554.37|13554.37|0
1646992570000|2022-03-11 09:56:10|13556|13556|13559.6|13559.6|13559.6|13559.6|13556|13556|0
1646992580000|2022-03-11 09:56:20|13559.2|13559.2|13560.19|13560.19|13560.19|13560.19|13559.2|13559.2|0
1646992590000|2022-03-11 09:56:30|13561.11|13561.11|13561.11|13561.11|13561.11|13561.11|13561.11|13561.11|0
1646992610000|2022-03-11 09:56:50|13563.56|13563.56|13563.56|13563.56|13563.56|13563.56|13563.56|13563.56|0
1646992620000|2022-03-11 09:57:00|13561.26|13561.26|13555.64|13555.64|13561.26|13561.26|13555.64|13555.64|0
1646992630000|2022-03-11 09:57:10|13554.01|13554.01|13551.96|13551.96|13554.83|13554.83|13551.96|13551.96|0
1646992650000|2022-03-11 09:57:30|13551.75|13551.75|13551.75|13551.75|13551.75|13551.75|13551.75|13551.75|0
1646992660000|2022-03-11 09:57:40|13550.84|13550.84|13550.84|13550.84|13550.84|13550.84|13550.84|13550.84|0
1646992670000|2022-03-11 09:57:50|13551.95|13551.95|13551.95|13551.95|13551.95|13551.95|13551.95|13551.95|0
1646992680000|2022-03-11 09:58:00|13551.48|13551.48|13558.13|13558.13|13558.13|13558.13|13551.48|13551.48|0
1646992710000|2022-03-11 09:58:30|13556.3|13556.3|13556.3|13556.3|13556.3|13556.3|13556.3|13556.3|0
1646992730000|2022-03-11 09:58:50|13556.5|13556.5|13553.34|13553.34|13556.5|13556.5|13553.34|13553.34|0
1646992740000|2022-03-11 09:59:00|13552.74|13552.74|13550.91|13550.91|13552.74|13552.74|13549.18|13549.18|0
1646992750000|2022-03-11 09:59:10|13549.24|13549.24|13550.53|13550.53|13550.53|13550.53|13549.24|13549.24|0
1646992760000|2022-03-11 09:59:20|13551.44|13551.44|13548.35|13548.35|13551.84|13551.84|13547.54|13547.54|0
1646992780000|2022-03-11 09:59:40|13547.88|13547.88|13547.88|13547.88|13547.88|13547.88|13547.88|13547.88|0
1646992790000|2022-03-11 09:59:50|13546.45|13546.45|13546.45|13546.45|13546.45|13546.45|13546.45|13546.45|0
1646992800000|2022-03-11 10:00:00|13547.44|13547.44|13549.28|13549.28|13549.28|13549.28|13547.44|13547.44|0
1646992810000|2022-03-11 10:00:10|13550.19|13550.19|13553.75|13553.75|13555.63|13555.63|13550.19|13550.19|0
1646992820000|2022-03-11 10:00:20|13554.65|13554.65|13556.22|13556.22|13556.42|13556.42|13554.65|13554.65|0
1646992860000|2022-03-11 10:01:00|13559.09|13559.09|13559.09|13559.09|13559.09|13559.09|13559.09|13559.09|0
1646992880000|2022-03-11 10:01:20|13561.83|13561.83|13561.83|13561.83|13561.83|13561.83|13561.83|13561.83|0
1646992910000|2022-03-11 10:01:50|13562.39|13562.39|13562.39|13562.39|13562.39|13562.39|13562.39|13562.39|0
1646992920000|2022-03-11 10:02:00|13563.31|13563.31|13563.51|13563.51|13563.51|13563.51|13563.31|13563.31|0
1646992930000|2022-03-11 10:02:10|13564.45|13564.45|13564.45|13564.45|13564.45|13564.45|13564.45|13564.45|0
1646992940000|2022-03-11 10:02:20|13565.39|13565.39|13565.39|13565.39|13565.39|13565.39|13565.39|13565.39|0
1646992970000|2022-03-11 10:02:50|13566.34|13566.34|13566.34|13566.34|13566.34|13566.34|13566.34|13566.34|0
1646992980000|2022-03-11 10:03:00|13567.15|13567.15|13568.38|13568.38|13571.04|13571.04|13567.15|13567.15|0
1646992990000|2022-03-11 10:03:10|13568.18|13568.18|13567.71|13567.71|13568.18|13568.18|13567.71|13567.71|0
1646993020000|2022-03-11 10:03:40|13569.38|13569.38|13569.38|13569.38|13569.38|13569.38|13569.38|13569.38|0
1646993030000|2022-03-11 10:03:50|13568.92|13568.92|13568.92|13568.92|13568.92|13568.92|13568.92|13568.92|0
1646993050000|2022-03-11 10:04:10|13571.71|13571.71|13571.71|13571.71|13571.71|13571.71|13571.71|13571.71|0
1646993060000|2022-03-11 10:04:20|13573.3|13573.3|13579.48|13579.48|13581.12|13581.12|13573.3|13573.3|0
1646993070000|2022-03-11 10:04:30|13577.65|13577.65|13572.25|13572.25|13577.65|13577.65|13572.25|13572.25|0
1646993080000|2022-03-11 10:04:40|13571.33|13571.33|13573.57|13573.57|13573.57|13573.57|13571.33|13571.33|0
1646993100000|2022-03-11 10:05:00|13572.66|13572.66|13571.86|13571.86|13572.78|13572.78|13571.24|13571.24|0
1646993110000|2022-03-11 10:05:10|13571.3|13571.3|13571.3|13571.3|13571.3|13571.3|13571.3|13571.3|0
1646993140000|2022-03-11 10:05:40|13569.87|13569.87|13569.87|13569.87|13569.87|13569.87|13569.87|13569.87|0
1646993160000|2022-03-11 10:06:00|13570.43|13570.43|13567.71|13567.71|13570.43|13570.43|13566.8|13566.8|0
1646993170000|2022-03-11 10:06:10|13567.3|13567.3|13569.07|13569.07|13569.07|13569.07|13565.87|13565.87|0
1646993180000|2022-03-11 10:06:20|13569.98|13569.98|13569.98|13569.98|13569.98|13569.98|13569.98|13569.98|0
1646993190000|2022-03-11 10:06:30|13569.78|13569.78|13569.78|13569.78|13569.78|13569.78|13569.78|13569.78|0
1646993200000|2022-03-11 10:06:40|13567.95|13567.95|13567.48|13567.48|13567.95|13567.95|13567.48|13567.48|0
1646993240000|2022-03-11 10:07:20|13567.04|13567.04|13567.04|13567.04|13567.04|13567.04|13567.04|13567.04|0
1646993260000|2022-03-11 10:07:40|13568.67|13568.67|13568.67|13568.67|13568.67|13568.67|13568.67|13568.67|0
1646993270000|2022-03-11 10:07:50|13568.11|13568.11|13568.11|13568.11|13568.11|13568.11|13568.11|13568.11|0
1646993280000|2022-03-11 10:08:00|13566.92|13566.92|13565.93|13565.93|13566.92|13566.92|13565.93|13565.93|0
1646993290000|2022-03-11 10:08:10|13564.1|13564.1|13568.84|13568.84|13568.84|13568.84|13564.1|13564.1|0
1646993300000|2022-03-11 10:08:20|13565.97|13565.97|13565.97|13565.97|13565.97|13565.97|13565.97|13565.97|0
1646993320000|2022-03-11 10:08:40|13566.89|13566.89|13566.89|13566.89|13566.89|13566.89|13566.89|13566.89|0
1646993340000|2022-03-11 10:09:00|13567.7|13567.7|13574.4|13574.4|13574.4|13574.4|13567.7|13567.7|0
1646993350000|2022-03-11 10:09:10|13575.39|13575.39|13576.19|13576.19|13576.19|13576.19|13574.8|13574.8|0
1646993360000|2022-03-11 10:09:20|13577.62|13577.62|13583.43|13583.43|13583.88|13583.88|13577.62|13577.62|0
1646993370000|2022-03-11 10:09:30|13581.79|13581.79|13581.79|13581.79|13581.79|13581.79|13581.79|13581.79|0
1646993380000|2022-03-11 10:09:40|13583.62|13583.62|13583.62|13583.62|13583.62|13583.62|13583.62|13583.62|0
1646993390000|2022-03-11 10:09:50|13583.4|13583.4|13584.01|13584.01|13584.83|13584.83|13583.4|13583.4|0
1646993400000|2022-03-11 10:10:00|13582.22|13582.22|13581.43|13581.43|13582.22|13582.22|13581.43|13581.43|0
1646993410000|2022-03-11 10:10:10|13580.97|13580.97|13582.8|13582.8|13582.8|13582.8|13580.97|13580.97|0
1646993420000|2022-03-11 10:10:20|13581.69|13581.69|13580.66|13580.66|13581.69|13581.69|13580.25|13580.25|0
1646993450000|2022-03-11 10:10:50|13576.02|13576.02|13574.59|13574.59|13576.02|13576.02|13574.59|13574.59|0
1646993460000|2022-03-11 10:11:00|13573.8|13573.8|13571.45|13571.45|13573.8|13573.8|13570.53|13570.53|0
1646993490000|2022-03-11 10:11:30|13571.24|13571.24|13570.83|13570.83|13571.24|13571.24|13570.83|13570.83|0
1646993500000|2022-03-11 10:11:40|13568.6|13568.6|13568.6|13568.6|13568.6|13568.6|13568.6|13568.6|0
1646993520000|2022-03-11 10:12:00|13568.4|13568.4|13567.48|13567.48|13568.4|13568.4|13567.48|13567.48|0
1646993530000|2022-03-11 10:12:10|13565.85|13565.85|13565.85|13565.85|13565.85|13565.85|13565.85|13565.85|0
1646993550000|2022-03-11 10:12:30|13565.44|13565.44|13565.44|13565.44|13565.44|13565.44|13565.44|13565.44|0
1646993560000|2022-03-11 10:12:40|13563.08|13563.08|13563.29|13563.29|13563.29|13563.29|13563.08|13563.08|0
1646993570000|2022-03-11 10:12:50|13565.22|13565.22|13565.22|13565.22|13565.22|13565.22|13565.22|13565.22|0
1646993580000|2022-03-11 10:13:00|13566.86|13566.86|13566.86|13566.86|13566.86|13566.86|13566.86|13566.86|0
1646993600000|2022-03-11 10:13:20|13565.22|13565.22|13565.22|13565.22|13565.22|13565.22|13565.22|13565.22|0
1646993660000|2022-03-11 10:14:20|13564.4|13564.4|13564.4|13564.4|13564.4|13564.4|13564.4|13564.4|0
1646993670000|2022-03-11 10:14:30|13560.75|13560.75|13561.56|13561.56|13561.56|13561.56|13560.75|13560.75|0
1646993690000|2022-03-11 10:14:50|13562.95|13562.95|13563.95|13563.95|13563.95|13563.95|13562.95|13562.95|0
1646993700000|2022-03-11 10:15:00|13563.55|13563.55|13563.55|13563.55|13563.55|13563.55|13563.55|13563.55|0
1646993720000|2022-03-11 10:15:20|13564.17|13564.17|13564.17|13564.17|13564.17|13564.17|13564.17|13564.17|0
1646993730000|2022-03-11 10:15:30|13569.07|13569.07|13570.75|13570.75|13570.75|13570.75|13569.07|13569.07|0
1646993740000|2022-03-11 10:15:40|13569.11|13569.11|13569.11|13569.11|13569.11|13569.11|13569.11|13569.11|0
1646993770000|2022-03-11 10:16:10|13570.03|13570.03|13570.03|13570.03|13570.03|13570.03|13570.03|13570.03|0
1646993780000|2022-03-11 10:16:20|13572.77|13572.77|13572.77|13572.77|13572.77|13572.77|13572.77|13572.77|0
1646993800000|2022-03-11 10:16:40|13574.96|13574.96|13572.09|13572.09|13576.39|13576.39|13572.09|13572.09|0
1646993820000|2022-03-11 10:17:00|13572.29|13572.29|13577.97|13577.97|13578.92|13578.92|13572.29|13572.29|0
1646993830000|2022-03-11 10:17:10|13577.03|13577.03|13564.31|13564.31|13577.03|13577.03|13564.31|13564.31|0
1646993840000|2022-03-11 10:17:20|13563.37|13563.37|13550.26|13550.26|13563.37|13563.37|13550.26|13550.26|0
1646993850000|2022-03-11 10:17:30|13549.35|13549.35|13549.35|13549.35|13549.35|13549.35|13549.35|13549.35|0
1646993880000|2022-03-11 10:18:00|13548.43|13548.43|13552.73|13552.73|13552.73|13552.73|13548.43|13548.43|0
1646993890000|2022-03-11 10:18:10|13551.62|13551.62|13554.07|13554.07|13554.07|13554.07|13551.62|13551.62|0
1646993950000|2022-03-11 10:19:10|13554.29|13554.29|13554.29|13554.29|13554.29|13554.29|13554.29|13554.29|0
1646993980000|2022-03-11 10:19:40|13555.21|13555.21|13555.21|13555.21|13555.21|13555.21|13555.21|13555.21|0
1646994010000|2022-03-11 10:20:10|13556.84|13556.84|13556.84|13556.84|13556.84|13556.84|13556.84|13556.84|0
1646994040000|2022-03-11 10:20:40|13558.51|13558.51|13560.19|13560.19|13560.19|13560.19|13558.51|13558.51|0
1646994070000|2022-03-11 10:21:10|13559.37|13559.37|13560.49|13560.49|13560.49|13560.49|13559.37|13559.37|0
1646994090000|2022-03-11 10:21:30|13559.54|13559.54|13560.46|13560.46|13560.46|13560.46|13559.54|13559.54|0
1646994100000|2022-03-11 10:21:40|13559.54|13559.54|13559.54|13559.54|13559.54|13559.54|13559.54|13559.54|0
1646994130000|2022-03-11 10:22:10|13564.41|13564.41|13558.67|13558.67|13564.41|13564.41|13558.67|13558.67|0
1646994180000|2022-03-11 10:23:00|13559.58|13559.58|13559.31|13559.31|13562.77|13562.77|13559.31|13559.31|0
1646994190000|2022-03-11 10:23:10|13559.11|13559.11|13557.99|13557.99|13559.11|13559.11|13557.99|13557.99|0
1646994200000|2022-03-11 10:23:20|13556.16|13556.16|13557.99|13557.99|13557.99|13557.99|13556.16|13556.16|0
1646994220000|2022-03-11 10:23:40|13557.08|13557.08|13557.08|13557.08|13557.08|13557.08|13557.08|13557.08|0
1646994230000|2022-03-11 10:23:50|13556.16|13556.16|13556.87|13556.87|13556.87|13556.87|13555.96|13555.96|0
1646994240000|2022-03-11 10:24:00|13555.04|13555.04|13551.42|13551.42|13555.04|13555.04|13551.42|13551.42|0
1646994250000|2022-03-11 10:24:10|13548.77|13548.77|13542.86|13542.86|13548.77|13548.77|13542.86|13542.86|0
1646994280000|2022-03-11 10:24:40|13543.26|13543.26|13540.36|13540.36|13543.26|13543.26|13540.36|13540.36|0
1646994300000|2022-03-11 10:25:00|13535.26|13535.26|13534.34|13534.34|13535.5|13535.5|13533.26|13533.26|0
1646994310000|2022-03-11 10:25:10|13536.38|13536.38|13536.81|13536.81|13536.81|13536.81|13535.91|13535.91|0
1646994320000|2022-03-11 10:25:20|13534.36|13534.36|13534.36|13534.36|13534.36|13534.36|13534.36|13534.36|0
1646994350000|2022-03-11 10:25:50|13534.76|13534.76|13534.76|13534.76|13534.76|13534.76|13534.76|13534.76|0
1646994360000|2022-03-11 10:26:00|13536.59|13536.59|13540.48|13540.48|13540.84|13540.84|13536.59|13536.59|0
1646994370000|2022-03-11 10:26:10|13542.31|13542.31|13541.02|13541.02|13542.31|13542.31|13541.02|13541.02|0
1646994420000|2022-03-11 10:27:00|13541.49|13541.49|13545.23|13545.23|13545.23|13545.23|13541.49|13541.49|0
1646994430000|2022-03-11 10:27:10|13546.67|13546.67|13546.67|13546.67|13546.67|13546.67|13546.67|13546.67|0
1646994470000|2022-03-11 10:27:50|13546.07|13546.07|13545.87|13545.87|13546.07|13546.07|13545.87|13545.87|0
1646994500000|2022-03-11 10:28:20|13545.4|13545.4|13543.97|13543.97|13545.4|13545.4|13543.97|13543.97|0
1646994510000|2022-03-11 10:28:30|13542.53|13542.53|13538.72|13538.72|13542.53|13542.53|13538.72|13538.72|0
1646994520000|2022-03-11 10:28:40|13537.9|13537.9|13537.6|13537.6|13537.9|13537.9|13537.6|13537.6|0
1646994530000|2022-03-11 10:28:50|13535.25|13535.25|13535.04|13535.04|13535.25|13535.25|13535.04|13535.04|0
1646994540000|2022-03-11 10:29:00|13534.85|13534.85|13524.89|13524.89|13534.85|13534.85|13524.89|13524.89|0
1646994550000|2022-03-11 10:29:10|13524.69|13524.69|13524.24|13524.24|13524.69|13524.69|13524.24|13524.24|0
1646994580000|2022-03-11 10:29:40|13524.71|13524.71|13524.16|13524.16|13524.71|13524.71|13524.16|13524.16|0
1646994600000|2022-03-11 10:30:00|13523.34|13523.34|13522.87|13522.87|13523.34|13523.34|13522.87|13522.87|0
1646994620000|2022-03-11 10:30:20|13522.64|13522.64|13522.64|13522.64|13522.64|13522.64|13522.64|13522.64|0
1646994630000|2022-03-11 10:30:30|13516.44|13516.44|13506.81|13506.81|13516.44|13516.44|13506.81|13506.81|0
1646994690000|2022-03-11 10:31:30|13501.32|13501.32|13502.23|13502.23|13502.23|13502.23|13501.32|13501.32|0
1646994740000|2022-03-11 10:32:20|13500.4|13500.4|13496.13|13496.13|13500.4|13500.4|13496.13|13496.13|0
1646994780000|2022-03-11 10:33:00|13492.36|13492.36|13492.36|13492.36|13492.36|13492.36|13492.36|13492.36|0
1646994800000|2022-03-11 10:33:20|13484.52|13484.52|13482.96|13482.96|13485.34|13485.34|13482.96|13482.96|0
1646994820000|2022-03-11 10:33:40|13482.15|13482.15|13481.33|13481.33|13482.15|13482.15|13481.33|13481.33|0
1646994830000|2022-03-11 10:33:50|13479.5|13479.5|13477.31|13477.31|13479.5|13479.5|13477.31|13477.31|0
1646994860000|2022-03-11 10:34:20|13477.91|13477.91|13477.69|13477.69|13477.91|13477.91|13477.69|13477.69|0
1646994880000|2022-03-11 10:34:40|13476.25|13476.25|13477.37|13477.37|13477.37|13477.37|13476.25|13476.25|0
1646994890000|2022-03-11 10:34:50|13476.45|13476.45|13476.45|13476.45|13476.45|13476.45|13476.45|13476.45|0
1646994900000|2022-03-11 10:35:00|13476.68|13476.68|13480.33|13480.33|13480.33|13480.33|13476.68|13476.68|0
1646994910000|2022-03-11 10:35:10|13485.23|13485.23|13485.06|13485.06|13487.93|13487.93|13485.06|13485.06|0
1646994920000|2022-03-11 10:35:20|13485.98|13485.98|13485.98|13485.98|13485.98|13485.98|13485.98|13485.98|0
1646994930000|2022-03-11 10:35:30|13486.54|13486.54|13486.54|13486.54|13486.54|13486.54|13486.54|13486.54|0
1646994940000|2022-03-11 10:35:40|13487|13487|13487.96|13487.96|13487.96|13487.96|13486.08|13486.08|0
1646994950000|2022-03-11 10:35:50|13488.42|13488.42|13488.42|13488.42|13488.42|13488.42|13488.42|13488.42|0
1646994960000|2022-03-11 10:36:00|13489.34|13489.34|13489.73|13489.73|13489.73|13489.73|13489.34|13489.34|0
1646994970000|2022-03-11 10:36:10|13487.91|13487.91|13487.91|13487.91|13487.91|13487.91|13487.91|13487.91|0
1646994980000|2022-03-11 10:36:20|13487.09|13487.09|13478.66|13478.66|13487.09|13487.09|13477.23|13477.23|0
1646994990000|2022-03-11 10:36:30|13475|13475|13473.82|13473.82|13477.13|13477.13|13473.82|13473.82|0
1646995000000|2022-03-11 10:36:40|13473.35|13473.35|13472.95|13472.95|13473.35|13473.35|13472.95|13472.95|0
1646995010000|2022-03-11 10:36:50|13470.5|13470.5|13470.5|13470.5|13470.5|13470.5|13470.5|13470.5|0
1646995020000|2022-03-11 10:37:00|13470.1|13470.1|13470.1|13470.1|13470.1|13470.1|13470.1|13470.1|0
1646995030000|2022-03-11 10:37:10|13470.5|13470.5|13472.51|13472.51|13472.51|13472.51|13470.5|13470.5|0
1646995040000|2022-03-11 10:37:20|13472.98|13472.98|13481.44|13481.44|13482.38|13482.38|13472.98|13472.98|0
1646995060000|2022-03-11 10:37:40|13480.52|13480.52|13480.52|13480.52|13480.52|13480.52|13480.52|13480.52|0
1646995070000|2022-03-11 10:37:50|13483.27|13483.27|13481.38|13481.38|13483.27|13483.27|13481.38|13481.38|0
1646995080000|2022-03-11 10:38:00|13482.3|13482.3|13481.83|13481.83|13482.3|13482.3|13481.83|13481.83|0
1646995090000|2022-03-11 10:38:10|13484.28|13484.28|13484.28|13484.28|13484.28|13484.28|13484.28|13484.28|0
1646995100000|2022-03-11 10:38:20|13481.54|13481.54|13476.78|13476.78|13481.54|13481.54|13476.78|13476.78|0
1646995110000|2022-03-11 10:38:30|13475.67|13475.67|13476.41|13476.41|13476.41|13476.41|13475.47|13475.47|0
1646995120000|2022-03-11 10:38:40|13477.23|13477.23|13477.94|13477.94|13478.14|13478.14|13477.23|13477.23|0
1646995140000|2022-03-11 10:39:00|13476.11|13476.11|13475.19|13475.19|13476.11|13476.11|13475.19|13475.19|0
1646995150000|2022-03-11 10:39:10|13477.02|13477.02|13477.02|13477.02|13477.02|13477.02|13477.02|13477.02|0
1646995160000|2022-03-11 10:39:20|13475.61|13475.61|13474.22|13474.22|13475.61|13475.61|13474.22|13474.22|0
1646995170000|2022-03-11 10:39:30|13473.31|13473.31|13471.48|13471.48|13474.22|13474.22|13471.48|13471.48|0
1646995180000|2022-03-11 10:39:40|13470.57|13470.57|13472.39|13472.39|13472.39|13472.39|13470.57|13470.57|0
1646995190000|2022-03-11 10:39:50|13470.57|13470.57|13469.54|13469.54|13470.57|13470.57|13469.54|13469.54|0
1646995210000|2022-03-11 10:40:10|13470.46|13470.46|13471.17|13471.17|13471.17|13471.17|13470.25|13470.25|0
1646995240000|2022-03-11 10:40:40|13466.86|13466.86|13461.13|13461.13|13466.86|13466.86|13461.13|13461.13|0
1646995250000|2022-03-11 10:40:50|13461.69|13461.69|13461.48|13461.48|13461.69|13461.69|13461.48|13461.48|0
1646995260000|2022-03-11 10:41:00|13460.88|13460.88|13460.88|13460.88|13460.88|13460.88|13460.88|13460.88|0
1646995270000|2022-03-11 10:41:10|13460.44|13460.44|13460.2|13460.2|13460.44|13460.44|13458.76|13458.76|0
1646995280000|2022-03-11 10:41:20|13458.76|13458.76|13450.64|13450.64|13458.76|13458.76|13450.64|13450.64|0
1646995300000|2022-03-11 10:41:40|13449.73|13449.73|13449.73|13449.73|13449.73|13449.73|13449.73|13449.73|0
1646995310000|2022-03-11 10:41:50|13446.98|13446.98|13446.16|13446.16|13446.98|13446.98|13446.16|13446.16|0
1646995320000|2022-03-11 10:42:00|13445.25|13445.25|13438.97|13438.97|13445.25|13445.25|13438.97|13438.97|0
1646995340000|2022-03-11 10:42:20|13439.88|13439.88|13439.88|13439.88|13439.88|13439.88|13439.88|13439.88|0
1646995390000|2022-03-11 10:43:10|13440.8|13440.8|13440.8|13440.8|13440.8|13440.8|13440.8|13440.8|0
1646995400000|2022-03-11 10:43:20|13440.59|13440.59|13442.34|13442.34|13444.57|13444.57|13440.59|13440.59|0
1646995430000|2022-03-11 10:43:50|13441.86|13441.86|13441.86|13441.86|13441.86|13441.86|13441.86|13441.86|0
1646995440000|2022-03-11 10:44:00|13441.66|13441.66|13441.66|13441.66|13441.66|13441.66|13441.66|13441.66|0
1646995450000|2022-03-11 10:44:10|13440.84|13440.84|13440.84|13440.84|13440.84|13440.84|13440.84|13440.84|0
1646995490000|2022-03-11 10:44:50|13443.29|13443.29|13442.48|13442.48|13443.29|13443.29|13442.48|13442.48|0
1646995500000|2022-03-11 10:45:00|13442.89|13442.89|13450.89|13450.89|13450.89|13450.89|13442.89|13442.89|0
1646995510000|2022-03-11 10:45:10|13451.49|13451.49|13456.36|13456.36|13456.36|13456.36|13451.49|13451.49|0
1646995520000|2022-03-11 10:45:20|13456.57|13456.57|13467.23|13467.23|13467.23|13467.23|13456.57|13456.57|0
1646995530000|2022-03-11 10:45:30|13469.68|13469.68|13470.91|13470.91|13470.91|13470.91|13469.68|13469.68|0
1646995550000|2022-03-11 10:45:50|13475.21|13475.21|13475.21|13475.21|13475.21|13475.21|13475.21|13475.21|0
1646995560000|2022-03-11 10:46:00|13476.15|13476.15|13476.15|13476.15|13476.15|13476.15|13476.15|13476.15|0
1646995570000|2022-03-11 10:46:10|13476.97|13476.97|13477.98|13477.98|13477.98|13477.98|13476.15|13476.15|0
1646995580000|2022-03-11 10:46:20|13481.29|13481.29|13486.94|13486.94|13486.94|13486.94|13481.29|13481.29|0
1646995590000|2022-03-11 10:46:30|13483.28|13483.28|13483.28|13483.28|13483.28|13483.28|13483.28|13483.28|0
1646995600000|2022-03-11 10:46:40|13484.4|13484.4|13485.83|13485.83|13485.83|13485.83|13484.4|13484.4|0
1646995610000|2022-03-11 10:46:50|13486.75|13486.75|13486.75|13486.75|13486.95|13486.95|13486.75|13486.75|0
1646995620000|2022-03-11 10:47:00|13487.22|13487.22|13492.52|13492.52|13492.52|13492.52|13487.22|13487.22|0
1646995630000|2022-03-11 10:47:10|13492.32|13492.32|13493.86|13493.86|13494.77|13494.77|13492.32|13492.32|0
1646995690000|2022-03-11 10:48:10|13492.22|13492.22|13492.84|13492.84|13492.84|13492.84|13491.4|13491.4|0
1646995700000|2022-03-11 10:48:20|13489.97|13489.97|13473.3|13473.3|13490.53|13490.53|13473.3|13473.3|0
1646995710000|2022-03-11 10:48:30|13472.38|13472.38|13470.97|13470.97|13472.38|13472.38|13470.97|13470.97|0
1646995720000|2022-03-11 10:48:40|13469.03|13469.03|13476|13476|13477.44|13477.44|13469.03|13469.03|0
1646995730000|2022-03-11 10:48:50|13474.57|13474.57|13474.57|13474.57|13474.57|13474.57|13474.57|13474.57|0
1646995740000|2022-03-11 10:49:00|13476|13476|13478.35|13478.35|13478.35|13478.35|13476|13476|0
1646995750000|2022-03-11 10:49:10|13476.92|13476.92|13476.92|13476.92|13476.92|13476.92|13476.92|13476.92|0
1646995760000|2022-03-11 10:49:20|13477.14|13477.14|13477.14|13477.14|13477.14|13477.14|13477.14|13477.14|0
1646995800000|2022-03-11 10:50:00|13474.4|13474.4|13472.37|13472.37|13474.4|13474.4|13472.37|13472.37|0
1646995810000|2022-03-11 10:50:10|13469.51|13469.51|13457.54|13457.54|13469.51|13469.51|13457.54|13457.54|0
1646995820000|2022-03-11 10:50:20|13460.41|13460.41|13459.95|13459.95|13461.85|13461.85|13459.95|13459.95|0
1646995860000|2022-03-11 10:51:00|13461.39|13461.39|13461.39|13461.39|13461.39|13461.39|13461.39|13461.39|0
1646995870000|2022-03-11 10:51:10|13464.13|13464.13|13464.13|13464.13|13464.13|13464.13|13464.13|13464.13|0
1646995880000|2022-03-11 10:51:20|13463.68|13463.68|13464.38|13464.38|13465.32|13465.32|13463.68|13463.68|0
1646995890000|2022-03-11 10:51:30|13465.32|13465.32|13466.41|13466.41|13467.22|13467.22|13465.32|13465.32|0
1646995900000|2022-03-11 10:51:40|13468.04|13468.04|13466.61|13466.61|13468.04|13468.04|13466.61|13466.61|0
1646995910000|2022-03-11 10:51:50|13464.23|13464.23|13457.93|13457.93|13464.23|13464.23|13457.46|13457.46|0
1646995920000|2022-03-11 10:52:00|13454.27|13454.27|13451.3|13451.3|13454.27|13454.27|13451.3|13451.3|0
1646995930000|2022-03-11 10:52:10|13449.86|13449.86|13449.75|13449.75|13449.86|13449.86|13448.83|13448.83|0
1646995940000|2022-03-11 10:52:20|13449.97|13449.97|13448.54|13448.54|13449.97|13449.97|13448.54|13448.54|0
1646995970000|2022-03-11 10:52:50|13445.27|13445.27|13442.3|13442.3|13445.27|13445.27|13441.39|13441.39|0
1646995980000|2022-03-11 10:53:00|13440.63|13440.63|13437.46|13437.46|13440.63|13440.63|13437.46|13437.46|0
1646995990000|2022-03-11 10:53:10|13436.03|13436.03|13437.46|13437.46|13437.46|13437.46|13434.59|13434.59|0
1646996000000|2022-03-11 10:53:20|13435.87|13435.87|13432.45|13432.45|13435.87|13435.87|13432.45|13432.45|0
1646996010000|2022-03-11 10:53:30|13429.7|13429.7|13422.34|13422.34|13429.7|13429.7|13422.34|13422.34|0
1646996030000|2022-03-11 10:53:50|13421.52|13421.52|13421.52|13421.52|13421.52|13421.52|13419.07|13419.07|0
1646996050000|2022-03-11 10:54:10|13420.09|13420.09|13420.09|13420.09|13420.09|13420.09|13420.09|13420.09|0
1646996060000|2022-03-11 10:54:20|13417.73|13417.73|13417.73|13417.73|13417.73|13417.73|13417.73|13417.73|0
1646996070000|2022-03-11 10:54:30|13416.79|13416.79|13418.67|13418.67|13418.67|13418.67|13416.79|13416.79|0
1646996080000|2022-03-11 10:54:40|13418.06|13418.06|13417.56|13417.56|13421.87|13421.87|13417.56|13417.56|0
1646996090000|2022-03-11 10:54:50|13413.91|13413.91|13414.82|13414.82|13414.82|13414.82|13413.91|13413.91|0
1646996100000|2022-03-11 10:55:00|13414.6|13414.6|13414.6|13414.6|13414.6|13414.6|13414.6|13414.6|0
1646996110000|2022-03-11 10:55:10|13410.59|13410.59|13403.18|13403.18|13410.59|13410.59|13403.18|13403.18|0
1646996120000|2022-03-11 10:55:20|13401.75|13401.75|13402.66|13402.66|13402.66|13402.66|13401.75|13401.75|0
1646996140000|2022-03-11 10:55:40|13402.44|13402.44|13402.44|13402.44|13402.44|13402.44|13402.44|13402.44|0
1646996150000|2022-03-11 10:55:50|13403.67|13403.67|13405.55|13405.55|13405.55|13405.55|13403.67|13403.67|0
1646996160000|2022-03-11 10:56:00|13406.5|13406.5|13411.01|13411.01|13411.01|13411.01|13406.5|13406.5|0
1646996170000|2022-03-11 10:56:10|13409.64|13409.64|13409.64|13409.64|13409.64|13409.64|13409.64|13409.64|0
1646996180000|2022-03-11 10:56:20|13409.17|13409.17|13410.15|13410.15|13410.15|13410.15|13407.92|13407.92|0
1646996190000|2022-03-11 10:56:30|13416.02|13416.02|13418.83|13418.83|13418.83|13418.83|13416.02|13416.02|0
1646996210000|2022-03-11 10:56:50|13419.27|13419.27|13419.27|13419.27|13419.27|13419.27|13419.27|13419.27|0
1646996220000|2022-03-11 10:57:00|13419.73|13419.73|13420.03|13420.03|13422.08|13422.08|13419.73|13419.73|0
1646996230000|2022-03-11 10:57:10|13419.11|13419.11|13418.5|13418.5|13419.11|13419.11|13418.5|13418.5|0
1646996240000|2022-03-11 10:57:20|13418.97|13418.97|13418.97|13418.97|13421.84|13421.84|13418.97|13418.97|0
1646996260000|2022-03-11 10:57:40|13420.4|13420.4|13420.4|13420.4|13420.4|13420.4|13420.4|13420.4|0
1646996280000|2022-03-11 10:58:00|13422.04|13422.04|13421.93|13421.93|13424.39|13424.39|13421.93|13421.93|0
1646996290000|2022-03-11 10:58:10|13420.5|13420.5|13414.84|13414.84|13420.5|13420.5|13414.84|13414.84|0
1646996300000|2022-03-11 10:58:20|13413.11|13413.11|13415.98|13415.98|13415.98|13415.98|13413.11|13413.11|0
1646996320000|2022-03-11 10:58:40|13416.45|13416.45|13416.45|13416.45|13416.45|13416.45|13416.45|13416.45|0
1646996340000|2022-03-11 10:59:00|13417.88|13417.88|13420.75|13420.75|13420.75|13420.75|13417.88|13417.88|0
1646996370000|2022-03-11 10:59:30|13422.39|13422.39|13422.39|13422.39|13422.39|13422.39|13422.39|13422.39|0
1646996380000|2022-03-11 10:59:40|13418.08|13418.08|13414.4|13414.4|13418.08|13418.08|13414.4|13414.4|0
1646996390000|2022-03-11 10:59:50|13414.87|13414.87|13417.22|13417.22|13417.22|13417.22|13414.87|13414.87|0
1646996400000|2022-03-11 11:00:00|13419.28|13419.28|13418.46|13418.46|13419.28|13419.28|13418.46|13418.46|0
1646996410000|2022-03-11 11:00:10|13421.53|13421.53|13420.91|13420.91|13422.34|13422.34|13420.91|13420.91|0
1646996420000|2022-03-11 11:00:20|13421.82|13421.82|13421.82|13421.82|13421.82|13421.82|13421.82|13421.82|0
1646996440000|2022-03-11 11:00:40|13422.74|13422.74|13424.93|13424.93|13424.93|13424.93|13422.74|13422.74|0
1646996450000|2022-03-11 11:00:50|13426.37|13426.37|13426.37|13426.37|13426.37|13426.37|13426.37|13426.37|0
1646996460000|2022-03-11 11:01:00|13424.48|13424.48|13424.48|13424.48|13424.48|13424.48|13424.48|13424.48|0
1646996470000|2022-03-11 11:01:10|13425.3|13425.3|13425.3|13425.3|13425.3|13425.3|13425.3|13425.3|0
1646996500000|2022-03-11 11:01:40|13426.12|13426.12|13429.19|13429.19|13429.19|13429.19|13426.12|13426.12|0
1646996510000|2022-03-11 11:01:50|13430.86|13430.86|13430.86|13430.86|13430.86|13430.86|13430.86|13430.86|0
1646996530000|2022-03-11 11:02:10|13432.3|13432.3|13431.89|13431.89|13432.3|13432.3|13431.89|13431.89|0
1646996550000|2022-03-11 11:02:30|13433.72|13433.72|13441.38|13441.38|13441.38|13441.38|13433.72|13433.72|0
1646996560000|2022-03-11 11:02:40|13441.84|13441.84|13443.26|13443.26|13443.67|13443.67|13441.84|13441.84|0
1646996570000|2022-03-11 11:02:50|13442.44|13442.44|13438.65|13438.65|13442.44|13442.44|13438.65|13438.65|0
1646996580000|2022-03-11 11:03:00|13438.21|13438.21|13437.62|13437.62|13439.65|13439.65|13437.62|13437.62|0
1646996590000|2022-03-11 11:03:10|13437.16|13437.16|13435.61|13435.61|13437.64|13437.64|13435.61|13435.61|0
1646996600000|2022-03-11 11:03:20|13434.18|13434.18|13429.7|13429.7|13434.18|13434.18|13429.7|13429.7|0
1646996610000|2022-03-11 11:03:30|13429.26|13429.26|13422.79|13422.79|13429.26|13429.26|13422.79|13422.79|0
1646996620000|2022-03-11 11:03:40|13423.74|13423.74|13423.74|13423.74|13423.74|13423.74|13423.74|13423.74|0
1646996630000|2022-03-11 11:03:50|13420.59|13420.59|13420.59|13420.59|13420.59|13420.59|13420.59|13420.59|0
1646996640000|2022-03-11 11:04:00|13419.65|13419.65|13419.65|13419.65|13419.65|13419.65|13419.65|13419.65|0
1646996650000|2022-03-11 11:04:10|13421.32|13421.32|13421.79|13421.79|13421.79|13421.79|13421.32|13421.32|0
1646996660000|2022-03-11 11:04:20|13422.91|13422.91|13424.05|13424.05|13424.05|13424.05|13422.91|13422.91|0
1646996670000|2022-03-11 11:04:30|13422.64|13422.64|13422.64|13422.64|13422.64|13422.64|13422.64|13422.64|0
1646996720000|2022-03-11 11:05:20|13425.91|13425.91|13425.91|13425.91|13425.91|13425.91|13425.91|13425.91|0
1646996750000|2022-03-11 11:05:50|13424.96|13424.96|13422.61|13422.61|13428.35|13428.35|13421.69|13421.69|0
1646996760000|2022-03-11 11:06:00|13423.73|13423.73|13423.73|13423.73|13423.73|13423.73|13423.73|13423.73|0
1646996790000|2022-03-11 11:06:30|13422.91|13422.91|13422.91|13422.91|13422.91|13422.91|13422.91|13422.91|0
1646996820000|2022-03-11 11:07:00|13422.44|13422.44|13422.44|13422.44|13422.44|13422.44|13422.44|13422.44|0
1646996830000|2022-03-11 11:07:10|13420.61|13420.61|13420.61|13420.61|13420.61|13420.61|13420.61|13420.61|0
1646996840000|2022-03-11 11:07:20|13419.69|13419.69|13413.71|13413.71|13419.69|13419.69|13412.28|13412.28|0
1646996850000|2022-03-11 11:07:30|13412.89|13412.89|13412.89|13412.89|13412.89|13412.89|13412.89|13412.89|0
1646996890000|2022-03-11 11:08:10|13409.67|13409.67|13404.17|13404.17|13409.67|13409.67|13404.17|13404.17|0
1646996900000|2022-03-11 11:08:20|13408.06|13408.06|13408.99|13408.99|13408.99|13408.99|13407.56|13407.56|0
1646996910000|2022-03-11 11:08:30|13408.08|13408.08|13410.95|13410.95|13412.38|13412.38|13408.08|13408.08|0
1646996920000|2022-03-11 11:08:40|13408.08|13408.08|13412.17|13412.17|13412.17|13412.17|13408.08|13408.08|0
1646996940000|2022-03-11 11:09:00|13409.71|13409.71|13409.71|13409.71|13409.71|13409.71|13409.71|13409.71|0
1646996950000|2022-03-11 11:09:10|13410.12|13410.12|13411.71|13411.71|13412.11|13412.11|13410.12|13410.12|0
1646996960000|2022-03-11 11:09:20|13410.28|13410.28|13405.13|13405.13|13410.87|13410.87|13405.13|13405.13|0
1646996970000|2022-03-11 11:09:30|13409.44|13409.44|13408|13408|13409.44|13409.44|13408|13408|0
1646996980000|2022-03-11 11:09:40|13406.37|13406.37|13410.67|13410.67|13410.67|13410.67|13406.37|13406.37|0
1646996990000|2022-03-11 11:09:50|13408.44|13408.44|13404.14|13404.14|13408.44|13408.44|13404.14|13404.14|0
1646997000000|2022-03-11 11:10:00|13405.05|13405.05|13405.05|13405.05|13405.05|13405.05|13405.05|13405.05|0
1646997020000|2022-03-11 11:10:20|13404.14|13404.14|13404.14|13404.14|13404.14|13404.14|13404.14|13404.14|0
1646997060000|2022-03-11 11:11:00|13403.67|13403.67|13402.85|13402.85|13403.67|13403.67|13402.85|13402.85|0
1646997070000|2022-03-11 11:11:10|13399.81|13399.81|13402.34|13402.34|13402.34|13402.34|13399.81|13399.81|0
1646997090000|2022-03-11 11:11:30|13406.65|13406.65|13406.65|13406.65|13406.65|13406.65|13406.65|13406.65|0
1646997100000|2022-03-11 11:11:40|13407.46|13407.46|13431.35|13431.35|13431.35|13431.35|13407.46|13407.46|0
1646997110000|2022-03-11 11:11:50|13432.17|13432.17|13430.34|13430.34|13432.17|13432.17|13430.34|13430.34|0
1646997120000|2022-03-11 11:12:00|13429.53|13429.53|13423.23|13423.23|13429.53|13429.53|13423.23|13423.23|0
1646997130000|2022-03-11 11:12:10|13422.43|13422.43|13426.73|13426.73|13426.73|13426.73|13422.43|13422.43|0
1646997160000|2022-03-11 11:12:40|13428.17|13428.17|13428.17|13428.17|13428.17|13428.17|13428.17|13428.17|0
1646997180000|2022-03-11 11:13:00|13428.99|13428.99|13428.99|13428.99|13428.99|13428.99|13428.99|13428.99|0
1646997230000|2022-03-11 11:13:50|13428.07|13428.07|13428.07|13428.07|13428.07|13428.07|13428.07|13428.07|0
1646997280000|2022-03-11 11:14:40|13426.4|13426.4|13426.4|13426.4|13426.4|13426.4|13426.4|13426.4|0
1646997290000|2022-03-11 11:14:50|13427.83|13427.83|13427.83|13427.83|13427.83|13427.83|13427.83|13427.83|0
1646997320000|2022-03-11 11:15:20|13428.75|13428.75|13428.75|13428.75|13428.75|13428.75|13428.75|13428.75|0
1646997340000|2022-03-11 11:15:40|13428.33|13428.33|13428.53|13428.53|13428.53|13428.53|13428.33|13428.33|0
1646997360000|2022-03-11 11:16:00|13428.33|13428.33|13428.33|13428.33|13428.33|13428.33|13428.33|13428.33|0
1646997380000|2022-03-11 11:16:20|13427.41|13427.41|13427.41|13427.41|13427.41|13427.41|13427.41|13427.41|0
1646997400000|2022-03-11 11:16:40|13429|13429|13430.84|13430.84|13430.84|13430.84|13429|13429|0
1646997410000|2022-03-11 11:16:50|13432.67|13432.67|13432.67|13432.67|13432.67|13432.67|13432.67|13432.67|0
1646997420000|2022-03-11 11:17:00|13429.8|13429.8|13427.61|13427.61|13429.8|13429.8|13427.61|13427.61|0
1646997450000|2022-03-11 11:17:30|13430.48|13430.48|13429.05|13429.05|13430.48|13430.48|13429.05|13429.05|0
1646997460000|2022-03-11 11:17:40|13427.61|13427.61|13429.05|13429.05|13429.05|13429.05|13427.61|13427.61|0
1646997480000|2022-03-11 11:18:00|13428.13|13428.13|13429.05|13429.05|13429.05|13429.05|13428.13|13428.13|0
1646997510000|2022-03-11 11:18:30|13430.68|13430.68|13431.55|13431.55|13431.55|13431.55|13430.68|13430.68|0
1646997520000|2022-03-11 11:18:40|13432.11|13432.11|13432.33|13432.33|13432.33|13432.33|13432.11|13432.11|0
1646997530000|2022-03-11 11:18:50|13434.16|13434.16|13437.23|13437.23|13437.43|13437.43|13434.16|13434.16|0
1646997540000|2022-03-11 11:19:00|13439.12|13439.12|13441.47|13441.47|13441.47|13441.47|13439.12|13439.12|0
1646997550000|2022-03-11 11:19:10|13440.06|13440.06|13440.06|13440.06|13440.06|13440.06|13439.59|13439.59|0
1646997570000|2022-03-11 11:19:30|13441.49|13441.49|13441.49|13441.49|13441.49|13441.49|13441.49|13441.49|0
1646997590000|2022-03-11 11:19:50|13442.05|13442.05|13442.05|13442.05|13442.05|13442.05|13442.05|13442.05|0
1646997600000|2022-03-11 11:20:00|13442.61|13442.61|13443.69|13443.69|13443.69|13443.69|13442.05|13442.05|0
1646997610000|2022-03-11 11:20:10|13443.21|13443.21|13442.3|13442.3|13443.21|13443.21|13442.3|13442.3|0
1646997620000|2022-03-11 11:20:20|13441.39|13441.39|13441.39|13441.39|13441.39|13441.39|13441.39|13441.39|0
1646997640000|2022-03-11 11:20:40|13440.91|13440.91|13440.91|13440.91|13440.91|13440.91|13440.91|13440.91|0
1646997650000|2022-03-11 11:20:50|13441.86|13441.86|13441.86|13441.86|13441.86|13441.86|13441.86|13441.86|0
1646997670000|2022-03-11 11:21:10|13442.33|13442.33|13442.33|13442.33|13442.33|13442.33|13442.33|13442.33|0
1646997680000|2022-03-11 11:21:20|13439.46|13439.46|13440.8|13440.8|13440.8|13440.8|13439.46|13439.46|0
1646997690000|2022-03-11 11:21:30|13439.98|13439.98|13439.98|13439.98|13440.8|13440.8|13439.98|13439.98|0
1646997720000|2022-03-11 11:22:00|13440.54|13440.54|13440.54|13440.54|13440.54|13440.54|13440.54|13440.54|0
1646997740000|2022-03-11 11:22:20|13441.36|13441.36|13441.36|13441.36|13441.36|13441.36|13441.36|13441.36|0
1646997750000|2022-03-11 11:22:30|13442.79|13442.79|13442.79|13442.79|13442.79|13442.79|13442.79|13442.79|0
1646997760000|2022-03-11 11:22:40|13441.71|13441.71|13434.6|13434.6|13441.71|13441.71|13434.6|13434.6|0
1646997770000|2022-03-11 11:22:50|13433.78|13433.78|13431.47|13431.47|13433.78|13433.78|13431.47|13431.47|0
1646997780000|2022-03-11 11:23:00|13429.8|13429.8|13428.33|13428.33|13429.8|13429.8|13427.77|13427.77|0
1646997790000|2022-03-11 11:23:10|13427.86|13427.86|13427.86|13427.86|13427.86|13427.86|13427.86|13427.86|0
1646997800000|2022-03-11 11:23:20|13428.42|13428.42|13433.19|13433.19|13433.19|13433.19|13428.42|13428.42|0
1646997810000|2022-03-11 11:23:30|13434.12|13434.12|13490.65|13490.65|13491.57|13491.57|13434.12|13434.12|0
1646997820000|2022-03-11 11:23:40|13492.48|13492.48|13544.73|13544.73|13544.73|13544.73|13492.48|13492.48|0
1646997830000|2022-03-11 11:23:50|13545.64|13545.64|13561.65|13561.65|13568.69|13568.69|13545.64|13545.64|0
1646997840000|2022-03-11 11:24:00|13563.28|13563.28|13560.77|13560.77|13564.67|13564.67|13538.23|13538.23|0
1646997850000|2022-03-11 11:24:10|13562.16|13562.16|13573.52|13573.52|13577.8|13577.8|13562.16|13562.16|0
1646997860000|2022-03-11 11:24:20|13574.93|13574.93|13577.08|13577.08|13577.6|13577.6|13569.81|13569.81|0
1646997870000|2022-03-11 11:24:30|13576.26|13576.26|13573.53|13573.53|13578.22|13578.22|13572.53|13572.53|0
1646997880000|2022-03-11 11:24:40|13575.1|13575.1|13548.66|13548.66|13575.72|13575.72|13547.84|13547.84|0
1646997890000|2022-03-11 11:24:50|13551.41|13551.41|13553.79|13553.79|13562.92|13562.92|13551.26|13551.26|0
1646997900000|2022-03-11 11:25:00|13553.32|13553.32|13551.59|13551.59|13553.32|13553.32|13550.36|13550.36|0
1646997910000|2022-03-11 11:25:10|13552.53|13552.53|13560.59|13560.59|13561.7|13561.7|13552.53|13552.53|0
1646997920000|2022-03-11 11:25:20|13558.04|13558.04|13569.39|13569.39|13569.39|13569.39|13558.04|13558.04|0
1646997930000|2022-03-11 11:25:30|13569.6|13569.6|13564.99|13564.99|13570.19|13570.19|13564.02|13564.02|0
1646997940000|2022-03-11 11:25:40|13565.39|13565.39|13564.12|13564.12|13566.2|13566.2|13563.56|13563.56|0
1646997950000|2022-03-11 11:25:50|13564.53|13564.53|13579.33|13579.33|13579.33|13579.33|13564.53|13564.53|0
1646997960000|2022-03-11 11:26:00|13579.55|13579.55|13581.91|13581.91|13582.85|13582.85|13579.55|13579.55|0
1646997970000|2022-03-11 11:26:10|13582.94|13582.94|13592.5|13592.5|13592.5|13592.5|13582.94|13582.94|0
1646997980000|2022-03-11 11:26:20|13592.29|13592.29|13626.43|13626.43|13626.43|13626.43|13592.29|13592.29|0
1646997990000|2022-03-11 11:26:30|13627.86|13627.86|13650.52|13650.52|13650.52|13650.52|13627.86|13627.86|0
1646998000000|2022-03-11 11:26:40|13651.14|13651.14|13680.71|13680.71|13681.65|13681.65|13650.11|13650.11|0
1646998010000|2022-03-11 11:26:50|13679.8|13679.8|13700.74|13700.74|13700.74|13700.74|13679.8|13679.8|0
1646998020000|2022-03-11 11:27:00|13702.08|13702.08|13701.43|13701.43|13715.25|13715.25|13701.43|13701.43|0
1646998030000|2022-03-11 11:27:10|13700.31|13700.31|13641.18|13641.18|13700.31|13700.31|13641.18|13641.18|0
1646998040000|2022-03-11 11:27:20|13641.39|13641.39|13609.38|13609.38|13643.32|13643.32|13609.38|13609.38|0
1646998050000|2022-03-11 11:27:30|13610|13610|13595.61|13595.61|13610|13610|13594.49|13594.49|0
1646998060000|2022-03-11 11:27:40|13595.15|13595.15|13591.68|13591.68|13595.66|13595.66|13589.45|13589.45|0
1646998070000|2022-03-11 11:27:50|13587.44|13587.44|13588.78|13588.78|13590.44|13590.44|13578.46|13578.46|0
1646998080000|2022-03-11 11:28:00|13583.61|13583.61|13583.38|13583.38|13583.61|13583.61|13580.89|13580.89|0
1646998090000|2022-03-11 11:28:10|13582.46|13582.46|13586.25|13586.25|13586.25|13586.25|13581.55|13581.55|0
1646998100000|2022-03-11 11:28:20|13585.43|13585.43|13569.44|13569.44|13585.43|13585.43|13569.44|13569.44|0
1646998110000|2022-03-11 11:28:30|13573.53|13573.53|13569.23|13569.23|13573.53|13573.53|13568.37|13568.37|0
1646998120000|2022-03-11 11:28:40|13565.96|13565.96|13565.85|13565.85|13565.96|13565.96|13562.7|13562.7|0
1646998130000|2022-03-11 11:28:50|13564.47|13564.47|13564.24|13564.24|13565.85|13565.85|13562.81|13562.81|0
1646998140000|2022-03-11 11:29:00|13565.07|13565.07|13560.5|13560.5|13569.92|13569.92|13560.5|13560.5|0
1646998150000|2022-03-11 11:29:10|13562.13|13562.13|13563.06|13563.06|13564.44|13564.44|13562.13|13562.13|0
1646998160000|2022-03-11 11:29:20|13563.53|13563.53|13566.81|13566.81|13566.81|13566.81|13563.53|13563.53|0
1646998170000|2022-03-11 11:29:30|13569.6|13569.6|13577|13577|13577|13577|13569.6|13569.6|0
1646998180000|2022-03-11 11:29:40|13577.62|13577.62|13579.19|13579.19|13585.57|13585.57|13577.62|13577.62|0
1646998190000|2022-03-11 11:29:50|13576.74|13576.74|13580.83|13580.83|13580.83|13580.83|13576.74|13576.74|0
1646998200000|2022-03-11 11:30:00|13581.94|13581.94|13575.71|13575.71|13586.52|13586.52|13575.71|13575.71|0
1646998210000|2022-03-11 11:30:10|13575.51|13575.51|13571.54|13571.54|13575.51|13575.51|13571.54|13571.54|0
1646998220000|2022-03-11 11:30:20|13570.11|13570.11|13570.11|13570.11|13570.11|13570.11|13570.11|13570.11|0
1646998230000|2022-03-11 11:30:30|13566.76|13566.76|13565.39|13565.39|13566.76|13566.76|13565.39|13565.39|0
1646998240000|2022-03-11 11:30:40|13566.01|13566.01|13578.92|13578.92|13579.54|13579.54|13566.01|13566.01|0
1646998250000|2022-03-11 11:30:50|13579.14|13579.14|13574.56|13574.56|13579.14|13579.14|13574.56|13574.56|0
1646998270000|2022-03-11 11:31:10|13575.99|13575.99|13583.57|13583.57|13583.57|13583.57|13575.99|13575.99|0
1646998280000|2022-03-11 11:31:20|13581.64|13581.64|13569.65|13569.65|13581.64|13581.64|13568.33|13568.33|0
1646998290000|2022-03-11 11:31:30|13570.24|13570.24|13566.92|13566.92|13571.14|13571.14|13566.92|13566.92|0
1646998300000|2022-03-11 11:31:40|13567.83|13567.83|13574.63|13574.63|13574.63|13574.63|13567.83|13567.83|0
1646998310000|2022-03-11 11:31:50|13579.54|13579.54|13579.7|13579.7|13581.53|13581.53|13579.54|13579.54|0
1646998320000|2022-03-11 11:32:00|13578.79|13578.79|13591.53|13591.53|13591.75|13591.75|13578.79|13578.79|0
1646998330000|2022-03-11 11:32:10|13592.72|13592.72|13585.2|13585.2|13592.72|13592.72|13585.2|13585.2|0
1646998340000|2022-03-11 11:32:20|13586.63|13586.63|13586.63|13586.63|13586.63|13586.63|13586.63|13586.63|0
1646998350000|2022-03-11 11:32:30|13588.26|13588.26|13583.31|13583.31|13588.26|13588.26|13583.31|13583.31|0
1646998360000|2022-03-11 11:32:40|13579.13|13579.13|13574.67|13574.67|13579.13|13579.13|13574.67|13574.67|0
1646998370000|2022-03-11 11:32:50|13572.68|13572.68|13575.1|13575.1|13575.1|13575.1|13572.27|13572.27|0
1646998390000|2022-03-11 11:33:10|13576.02|13576.02|13593.52|13593.52|13595.35|13595.35|13576.02|13576.02|0
1646998400000|2022-03-11 11:33:20|13592.61|13592.61|13583.75|13583.75|13592.61|13592.61|13583.75|13583.75|0
1646998410000|2022-03-11 11:33:30|13582.84|13582.84|13571.25|13571.25|13583.75|13583.75|13570.34|13570.34|0
1646998420000|2022-03-11 11:33:40|13571.45|13571.45|13587.37|13587.37|13587.37|13587.37|13571.45|13571.45|0
1646998440000|2022-03-11 11:34:00|13584.5|13584.5|13586.23|13586.23|13586.23|13586.23|13583.68|13583.68|0
1646998450000|2022-03-11 11:34:10|13587.35|13587.35|13589.28|13589.28|13589.74|13589.74|13587.35|13587.35|0
1646998460000|2022-03-11 11:34:20|13587.64|13587.64|13587.44|13587.44|13589.08|13589.08|13587.44|13587.44|0
1646998470000|2022-03-11 11:34:30|13587.9|13587.9|13586.87|13586.87|13589.13|13589.13|13585.19|13585.19|0
1646998480000|2022-03-11 11:34:40|13589.61|13589.61|13589.61|13589.61|13589.61|13589.61|13589.61|13589.61|0
1646998500000|2022-03-11 11:35:00|13589.15|13589.15|13587.72|13587.72|13589.15|13589.15|13587.72|13587.72|0
1646998510000|2022-03-11 11:35:10|13586.6|13586.6|13578.22|13578.22|13586.62|13586.62|13576.79|13576.79|0
1646998520000|2022-03-11 11:35:20|13576.39|13576.39|13576.39|13576.39|13576.39|13576.39|13576.39|13576.39|0
1646998530000|2022-03-11 11:35:30|13573.47|13573.47|13573.47|13573.47|13573.47|13573.47|13572.65|13572.65|0
1646998540000|2022-03-11 11:35:40|13575.92|13575.92|13575.01|13575.01|13575.92|13575.92|13571.02|13571.02|0
1646998550000|2022-03-11 11:35:50|13574.09|13574.09|13570.43|13570.43|13574.09|13574.09|13570.43|13570.43|0
1646998560000|2022-03-11 11:36:00|13567.56|13567.56|13571.68|13571.68|13572.14|13572.14|13567.56|13567.56|0
1646998570000|2022-03-11 11:36:10|13574.92|13574.92|13582.3|13582.3|13587.7|13587.7|13574.92|13574.92|0
1646998580000|2022-03-11 11:36:20|13580.47|13580.47|13576.59|13576.59|13580.63|13580.63|13574.77|13574.77|0
1646998590000|2022-03-11 11:36:30|13572.33|13572.33|13570.04|13570.04|13572.33|13572.33|13570.04|13570.04|0
1646998610000|2022-03-11 11:36:50|13568.6|13568.6|13556.45|13556.45|13568.6|13568.6|13556.45|13556.45|0
1646998620000|2022-03-11 11:37:00|13550.96|13550.96|13558.11|13558.11|13558.11|13558.11|13550.96|13550.96|0
1646998630000|2022-03-11 11:37:10|13557.67|13557.67|13554.86|13554.86|13560.33|13560.33|13554.86|13554.86|0
1646998640000|2022-03-11 11:37:20|13555.06|13555.06|13551.28|13551.28|13555.06|13555.06|13550.76|13550.76|0
1646998650000|2022-03-11 11:37:30|13547.37|13547.37|13542.9|13542.9|13547.37|13547.37|13542.9|13542.9|0
1646998660000|2022-03-11 11:37:40|13542.1|13542.1|13556.71|13556.71|13556.71|13556.71|13542.1|13542.1|0
1646998670000|2022-03-11 11:37:50|13553.84|13553.84|13551.1|13551.1|13553.84|13553.84|13551.1|13551.1|0
1646998680000|2022-03-11 11:38:00|13552.01|13552.01|13556.95|13556.95|13558.38|13558.38|13552.01|13552.01|0
1646998690000|2022-03-11 11:38:10|13558.78|13558.78|13553.09|13553.09|13558.78|13558.78|13553.09|13553.09|0
1646998700000|2022-03-11 11:38:20|13551.66|13551.66|13551.66|13551.66|13551.66|13551.66|13551.66|13551.66|0
1646998710000|2022-03-11 11:38:30|13553.09|13553.09|13553.09|13553.09|13553.09|13553.09|13553.09|13553.09|0
1646998720000|2022-03-11 11:38:40|13556.33|13556.33|13563.32|13563.32|13563.32|13563.32|13555.42|13555.42|0
1646998730000|2022-03-11 11:38:50|13566.19|13566.19|13570.27|13570.27|13570.27|13570.27|13566.19|13566.19|0
1646998740000|2022-03-11 11:39:00|13573.06|13573.06|13573.52|13573.52|13573.52|13573.52|13573.06|13573.06|0
1646998750000|2022-03-11 11:39:10|13578.42|13578.42|13578.42|13578.42|13578.42|13578.42|13578.42|13578.42|0
1646998760000|2022-03-11 11:39:20|13574.33|13574.33|13571.17|13571.17|13574.33|13574.33|13571.17|13571.17|0
1646998770000|2022-03-11 11:39:30|13570.71|13570.71|13557.89|13557.89|13570.71|13570.71|13557.89|13557.89|0
1646998780000|2022-03-11 11:39:40|13557.27|13557.27|13557.27|13557.27|13557.27|13557.27|13557.27|13557.27|0
1646998790000|2022-03-11 11:39:50|13556.35|13556.35|13555.79|13555.79|13557.22|13557.22|13555.79|13555.79|0
1646998800000|2022-03-11 11:40:00|13554.15|13554.15|13554.15|13554.15|13554.15|13554.15|13554.15|13554.15|0
1646998810000|2022-03-11 11:40:10|13553.04|13553.04|13556.04|13556.04|13556.04|13556.04|13553.04|13553.04|0
1646998820000|2022-03-11 11:40:20|13556.95|13556.95|13556.95|13556.95|13556.95|13556.95|13556.95|13556.95|0
1646998830000|2022-03-11 11:40:30|13558.39|13558.39|13558.39|13558.39|13558.39|13558.39|13558.39|13558.39|0
1646998840000|2022-03-11 11:40:40|13559.58|13559.58|13567.95|13567.95|13568.77|13568.77|13559.58|13559.58|0
1646998870000|2022-03-11 11:41:10|13568.41|13568.41|13577.03|13577.03|13577.03|13577.03|13568.41|13568.41|0
1646998880000|2022-03-11 11:41:20|13576.21|13576.21|13572.21|13572.21|13577.28|13577.28|13572.21|13572.21|0
1646998890000|2022-03-11 11:41:30|13568.79|13568.79|13577.47|13577.47|13577.47|13577.47|13568.79|13568.79|0
1646998900000|2022-03-11 11:41:40|13576.56|13576.56|13577.99|13577.99|13577.99|13577.99|13576.56|13576.56|0
1646998910000|2022-03-11 11:41:50|13578.91|13578.91|13583.49|13583.49|13583.49|13583.49|13578.91|13578.91|0
1646998920000|2022-03-11 11:42:00|13584.41|13584.41|13584.41|13584.41|13584.41|13584.41|13584.41|13584.41|0
1646998930000|2022-03-11 11:42:10|13582.73|13582.73|13583.68|13583.68|13583.68|13583.68|13582.73|13582.73|0
1646998940000|2022-03-11 11:42:20|13585.51|13585.51|13584.59|13584.59|13585.51|13585.51|13583.68|13583.68|0
1646998950000|2022-03-11 11:42:30|13584.13|13584.13|13584.13|13584.13|13584.13|13584.13|13584.13|13584.13|0
1646998960000|2022-03-11 11:42:40|13583.22|13583.22|13583.22|13583.22|13583.22|13583.22|13583.22|13583.22|0
1646998980000|2022-03-11 11:43:00|13587.12|13587.12|13600.8|13600.8|13601.41|13601.41|13587.12|13587.12|0
1646998990000|2022-03-11 11:43:10|13601.35|13601.35|13595.86|13595.86|13601.35|13601.35|13595.55|13595.55|0
1646999010000|2022-03-11 11:43:30|13594.95|13594.95|13594.95|13594.95|13594.95|13594.95|13594.95|13594.95|0
1646999020000|2022-03-11 11:43:40|13598.43|13598.43|13601.6|13601.6|13603.86|13603.86|13598.43|13598.43|0
1646999040000|2022-03-11 11:44:00|13599.78|13599.78|13596.97|13596.97|13599.78|13599.78|13596.97|13596.97|0
1646999050000|2022-03-11 11:44:10|13596.38|13596.38|13593.63|13593.63|13598.48|13598.48|13592.91|13592.91|0
1646999060000|2022-03-11 11:44:20|13592.72|13592.72|13595.97|13595.97|13595.97|13595.97|13592.72|13592.72|0
1646999070000|2022-03-11 11:44:30|13596.43|13596.43|13596.43|13596.43|13596.43|13596.43|13596.43|13596.43|0
1646999080000|2022-03-11 11:44:40|13597.35|13597.35|13598.17|13598.17|13598.17|13598.17|13596.53|13596.53|0
1646999090000|2022-03-11 11:44:50|13597.35|13597.35|13596.16|13596.16|13597.35|13597.35|13596.16|13596.16|0
1646999100000|2022-03-11 11:45:00|13595.34|13595.34|13609.05|13609.05|13609.05|13609.05|13595.34|13595.34|0
1646999110000|2022-03-11 11:45:10|13608.06|13608.06|13612.3|13612.3|13613.94|13613.94|13607.2|13607.2|0
1646999120000|2022-03-11 11:45:20|13610.67|13610.67|13610.67|13610.67|13610.67|13610.67|13610.67|13610.67|0
1646999140000|2022-03-11 11:45:40|13611.58|13611.58|13611.58|13611.58|13611.58|13611.58|13611.58|13611.58|0
1646999150000|2022-03-11 11:45:50|13609.75|13609.75|13605.55|13605.55|13609.75|13609.75|13605.55|13605.55|0
1646999170000|2022-03-11 11:46:10|13606.46|13606.46|13606.46|13606.46|13606.46|13606.46|13606.46|13606.46|0
1646999180000|2022-03-11 11:46:20|13606.92|13606.92|13610.73|13610.73|13610.73|13610.73|13606.92|13606.92|0
1646999190000|2022-03-11 11:46:30|13609.82|13609.82|13610.73|13610.73|13610.73|13610.73|13609.82|13609.82|0
1646999210000|2022-03-11 11:46:50|13612.17|13612.17|13612.17|13612.17|13612.17|13612.17|13612.17|13612.17|0
1646999220000|2022-03-11 11:47:00|13615.44|13615.44|13607.81|13607.81|13615.72|13615.72|13607.81|13607.81|0
1646999230000|2022-03-11 11:47:10|13608.62|13608.62|13612.45|13612.45|13612.45|13612.45|13608.62|13608.62|0
1646999240000|2022-03-11 11:47:20|13613.86|13613.86|13613.86|13613.86|13613.86|13613.86|13613.86|13613.86|0
1646999250000|2022-03-11 11:47:30|13612.92|13612.92|13612.92|13612.92|13612.92|13612.92|13612.92|13612.92|0
1646999260000|2022-03-11 11:47:40|13613.33|13613.33|13613.12|13613.12|13615.16|13615.16|13613.12|13613.12|0
1646999270000|2022-03-11 11:47:50|13611.71|13611.71|13608.95|13608.95|13611.71|13611.71|13608.95|13608.95|0
1646999280000|2022-03-11 11:48:00|13608.16|13608.16|13616.17|13616.17|13616.17|13616.17|13607.69|13607.69|0
1646999290000|2022-03-11 11:48:10|13618.01|13618.01|13621.93|13621.93|13621.93|13621.93|13618.01|13618.01|0
1646999300000|2022-03-11 11:48:20|13623.36|13623.36|13621.99|13621.99|13623.36|13623.36|13621.99|13621.99|0
1646999310000|2022-03-11 11:48:30|13621.43|13621.43|13612.56|13612.56|13621.43|13621.43|13612.56|13612.56|0
1646999320000|2022-03-11 11:48:40|13614|13614|13620.28|13620.28|13620.28|13620.28|13613.53|13613.53|0
1646999330000|2022-03-11 11:48:50|13617.82|13617.82|13615.94|13615.94|13617.82|13617.82|13615.94|13615.94|0
1646999360000|2022-03-11 11:49:20|13614.51|13614.51|13612.93|13612.93|13614.51|13614.51|13610.2|13610.2|0
1646999370000|2022-03-11 11:49:30|13611.29|13611.29|13612.11|13612.11|13612.11|13612.11|13611.29|13611.29|0
1646999380000|2022-03-11 11:49:40|13613.48|13613.48|13613.48|13613.48|13613.48|13613.48|13613.48|13613.48|0
1646999390000|2022-03-11 11:49:50|13612.05|13612.05|13612.05|13612.05|13612.05|13612.05|13612.05|13612.05|0
1646999400000|2022-03-11 11:50:00|13610.61|13610.61|13611.59|13611.59|13611.59|13611.59|13610.16|13610.16|0
1646999410000|2022-03-11 11:50:10|13610.18|13610.18|13608.65|13608.65|13611.09|13611.09|13608.65|13608.65|0
1646999420000|2022-03-11 11:50:20|13609.57|13609.57|13617.89|13617.89|13617.89|13617.89|13609.57|13609.57|0
1646999470000|2022-03-11 11:51:10|13617.43|13617.43|13620.3|13620.3|13620.3|13620.3|13617.43|13617.43|0
1646999480000|2022-03-11 11:51:20|13621.21|13621.21|13621.21|13621.21|13621.21|13621.21|13621.21|13621.21|0
1646999490000|2022-03-11 11:51:30|13626.12|13626.12|13626.12|13626.12|13626.12|13626.12|13626.12|13626.12|0
1646999500000|2022-03-11 11:51:40|13626.53|13626.53|13618.08|13618.08|13626.53|13626.53|13618.08|13618.08|0
1646999510000|2022-03-11 11:51:50|13617.16|13617.16|13617.16|13617.16|13617.16|13617.16|13617.16|13617.16|0
1646999520000|2022-03-11 11:52:00|13615.46|13615.46|13611.65|13611.65|13615.46|13615.46|13611.65|13611.65|0
1646999530000|2022-03-11 11:52:10|13609.98|13609.98|13601.04|13601.04|13609.98|13609.98|13601.04|13601.04|0
1646999540000|2022-03-11 11:52:20|13600.12|13600.12|13610.59|13610.59|13611.8|13611.8|13600.12|13600.12|0
1646999550000|2022-03-11 11:52:30|13609.67|13609.67|13609.67|13609.67|13609.67|13609.67|13609.67|13609.67|0
1646999560000|2022-03-11 11:52:40|13608.76|13608.76|13610.45|13610.45|13610.45|13610.45|13607.84|13607.84|0
1646999570000|2022-03-11 11:52:50|13608.81|13608.81|13608.4|13608.4|13608.81|13608.81|13608.4|13608.4|0
1646999580000|2022-03-11 11:53:00|13609.83|13609.83|13610.81|13610.81|13610.81|13610.81|13609.37|13609.37|0
1646999590000|2022-03-11 11:53:10|13611.28|13611.28|13614.7|13614.7|13615.16|13615.16|13611.28|13611.28|0
1646999600000|2022-03-11 11:53:20|13614.24|13614.24|13610.97|13610.97|13614.24|13614.24|13610.97|13610.97|0
1646999610000|2022-03-11 11:53:30|13612.8|13612.8|13612.8|13612.8|13612.8|13612.8|13612.8|13612.8|0
1646999620000|2022-03-11 11:53:40|13609.93|13609.93|13597.03|13597.03|13609.93|13609.93|13596.07|13596.07|0
1646999630000|2022-03-11 11:53:50|13596.11|13596.11|13594.95|13594.95|13596.11|13596.11|13594.95|13594.95|0
1646999640000|2022-03-11 11:54:00|13593.31|13593.31|13603.46|13603.46|13603.46|13603.46|13593.31|13593.31|0
1646999670000|2022-03-11 11:54:30|13604.88|13604.88|13606.29|13606.29|13606.29|13606.29|13604.88|13604.88|0
1646999680000|2022-03-11 11:54:40|13604.34|13604.34|13606.37|13606.37|13606.37|13606.37|13604.34|13604.34|0
1646999700000|2022-03-11 11:55:00|13604.74|13604.74|13604.74|13604.74|13604.74|13604.74|13604.74|13604.74|0
1646999710000|2022-03-11 11:55:10|13604.51|13604.51|13605.33|13605.33|13605.33|13605.33|13604.51|13604.51|0
1646999720000|2022-03-11 11:55:20|13608.38|13608.38|13615.14|13615.14|13615.14|13615.14|13608.38|13608.38|0
1646999730000|2022-03-11 11:55:30|13611.48|13611.48|13611.73|13611.73|13613.36|13613.36|13611.48|13611.48|0
1646999740000|2022-03-11 11:55:40|13610.81|13610.81|13610.81|13610.81|13610.81|13610.81|13610.81|13610.81|0
1646999750000|2022-03-11 11:55:50|13609.87|13609.87|13614.55|13614.55|13616.44|13616.44|13609.87|13609.87|0
1646999760000|2022-03-11 11:56:00|13615.37|13615.37|13616.8|13616.8|13619.67|13619.67|13615.37|13615.37|0
1646999770000|2022-03-11 11:56:10|13617.4|13617.4|13631.38|13631.38|13634.13|13634.13|13617.4|13617.4|0
1646999780000|2022-03-11 11:56:20|13631.82|13631.82|13633.34|13633.34|13634.06|13634.06|13631.82|13631.82|0
1646999790000|2022-03-11 11:56:30|13629.12|13629.12|13621.03|13621.03|13629.12|13629.12|13621.03|13621.03|0
1646999800000|2022-03-11 11:56:40|13620.11|13620.11|13616.12|13616.12|13620.11|13620.11|13616.12|13616.12|0
1646999810000|2022-03-11 11:56:50|13617.06|13617.06|13615.29|13615.29|13617.53|13617.53|13615.29|13615.29|0
1646999820000|2022-03-11 11:57:00|13613.86|13613.86|13614.79|13614.79|13615.26|13615.26|13613.86|13613.86|0
1646999830000|2022-03-11 11:57:10|13615.35|13615.35|13616.29|13616.29|13616.29|13616.29|13615.35|13615.35|0
1646999840000|2022-03-11 11:57:20|13614.65|13614.65|13614.65|13614.65|13614.65|13614.65|13614.65|13614.65|0
1646999850000|2022-03-11 11:57:30|13615.47|13615.47|13624.82|13624.82|13624.82|13624.82|13614.65|13614.65|0
1646999860000|2022-03-11 11:57:40|13623.19|13623.19|13624.01|13624.01|13624.01|13624.01|13623.19|13623.19|0
1646999870000|2022-03-11 11:57:50|13623.19|13623.19|13628.78|13628.78|13628.78|13628.78|13622.37|13622.37|0
1646999880000|2022-03-11 11:58:00|13630.83|13630.83|13633.06|13633.06|13633.06|13633.06|13630.83|13630.83|0
1646999890000|2022-03-11 11:58:10|13633.54|13633.54|13633.54|13633.54|13633.54|13633.54|13633.54|13633.54|0
1646999910000|2022-03-11 11:58:30|13634.09|13634.09|13634.09|13634.09|13634.09|13634.09|13634.09|13634.09|0
1646999920000|2022-03-11 11:58:40|13634.91|13634.91|13636.33|13636.33|13638.68|13638.68|13634.09|13634.09|0
1646999930000|2022-03-11 11:58:50|13638.16|13638.16|13640.61|13640.61|13640.61|13640.61|13638.16|13638.16|0
1646999940000|2022-03-11 11:59:00|13640.14|13640.14|13648.41|13648.41|13648.41|13648.41|13640.14|13640.14|0
1646999970000|2022-03-11 11:59:30|13647.5|13647.5|13647.5|13647.5|13647.5|13647.5|13647.5|13647.5|0
1646999990000|2022-03-11 11:59:50|13653.23|13653.23|13653.23|13653.23|13653.23|13653.23|13653.23|13653.23|0
1647000000000|2022-03-11 12:00:00|13654.65|13654.65|13651.19|13651.19|13658.73|13658.73|13651.19|13651.19|0
1647000010000|2022-03-11 12:00:10|13648.74|13648.74|13652.46|13652.46|13652.46|13652.46|13645.47|13645.47|0
1647000030000|2022-03-11 12:00:30|13651.02|13651.02|13646.11|13646.11|13651.02|13651.02|13646.11|13646.11|0
1647000040000|2022-03-11 12:00:40|13645.9|13645.9|13646.37|13646.37|13646.37|13646.37|13645.9|13645.9|0
1647000050000|2022-03-11 12:00:50|13649.24|13649.24|13648.52|13648.52|13649.24|13649.24|13648.52|13648.52|0
1647000080000|2022-03-11 12:01:20|13646.89|13646.89|13639.29|13639.29|13646.89|13646.89|13639.29|13639.29|0
1647000090000|2022-03-11 12:01:30|13637.85|13637.85|13634.66|13634.66|13637.85|13637.85|13634.66|13634.66|0
1647000110000|2022-03-11 12:01:50|13633.74|13633.74|13632.31|13632.31|13635.18|13635.18|13632.31|13632.31|0
1647000120000|2022-03-11 12:02:00|13633.22|13633.22|13633.22|13633.22|13633.22|13633.22|13633.22|13633.22|0
1647000130000|2022-03-11 12:02:10|13633.43|13633.43|13630.47|13630.47|13633.43|13633.43|13627.62|13627.62|0
1647000140000|2022-03-11 12:02:20|13632.14|13632.14|13632.14|13632.14|13632.96|13632.96|13632.14|13632.14|0
1647000150000|2022-03-11 12:02:30|13633.58|13633.58|13633.58|13633.58|13633.58|13633.58|13633.58|13633.58|0
1647000160000|2022-03-11 12:02:40|13632.14|13632.14|13629.91|13629.91|13632.14|13632.14|13629.91|13629.91|0
1647000170000|2022-03-11 12:02:50|13630.38|13630.38|13630.38|13630.38|13630.38|13630.38|13630.38|13630.38|0
1647000180000|2022-03-11 12:03:00|13631.2|13631.2|13630.38|13630.38|13631.2|13631.2|13630.38|13630.38|0
1647000190000|2022-03-11 12:03:10|13631.82|13631.82|13632.81|13632.81|13632.81|13632.81|13631.82|13631.82|0
1647000200000|2022-03-11 12:03:20|13631.99|13631.99|13632.35|13632.35|13632.81|13632.81|13631.44|13631.44|0
1647000210000|2022-03-11 12:03:30|13631.54|13631.54|13630.43|13630.43|13631.54|13631.54|13628.79|13628.79|0
1647000220000|2022-03-11 12:03:40|13630.99|13630.99|13627.08|13627.08|13630.99|13630.99|13627.08|13627.08|0
1647000230000|2022-03-11 12:03:50|13625.96|13625.96|13625.96|13625.96|13625.96|13625.96|13625.96|13625.96|0
1647000250000|2022-03-11 12:04:10|13628.71|13628.71|13644.4|13644.4|13644.4|13644.4|13628.71|13628.71|0
1647000260000|2022-03-11 12:04:20|13645.84|13645.84|13643.79|13643.79|13647.47|13647.47|13643.79|13643.79|0
1647000270000|2022-03-11 12:04:30|13644.6|13644.6|13651.51|13651.51|13651.51|13651.51|13644.6|13644.6|0
1647000280000|2022-03-11 12:04:40|13651.53|13651.53|13665.38|13665.38|13665.38|13665.38|13651.53|13651.53|0
1647000290000|2022-03-11 12:04:50|13668.25|13668.25|13677.95|13677.95|13679.07|13679.07|13668.25|13668.25|0
1647000300000|2022-03-11 12:05:00|13680.82|13680.82|13678.57|13678.57|13680.82|13680.82|13678.57|13678.57|0
1647000310000|2022-03-11 12:05:10|13675.7|13675.7|13677.75|13677.75|13677.75|13677.75|13674.88|13674.88|0
1647000320000|2022-03-11 12:05:20|13677.14|13677.14|13681.2|13681.2|13681.2|13681.2|13677.14|13677.14|0
1647000330000|2022-03-11 12:05:30|13681.42|13681.42|13683.88|13683.88|13683.88|13683.88|13681.42|13681.42|0
1647000340000|2022-03-11 12:05:40|13688.18|13688.18|13688.18|13688.18|13688.18|13688.18|13688.18|13688.18|0
1647000350000|2022-03-11 12:05:50|13686.35|13686.35|13686.35|13686.35|13686.35|13686.35|13686.35|13686.35|0
1647000360000|2022-03-11 12:06:00|13685.88|13685.88|13684.24|13684.24|13685.88|13685.88|13684.24|13684.24|0
1647000370000|2022-03-11 12:06:10|13684.04|13684.04|13684.04|13684.04|13684.04|13684.04|13684.04|13684.04|0
1647000380000|2022-03-11 12:06:20|13682.4|13682.4|13679|13679|13682.4|13682.4|13679|13679|0
1647000390000|2022-03-11 12:06:30|13677.57|13677.57|13681.43|13681.43|13681.43|13681.43|13677.57|13677.57|0
1647000410000|2022-03-11 12:06:50|13678.21|13678.21|13675.85|13675.85|13678.21|13678.21|13675.85|13675.85|0
1647000420000|2022-03-11 12:07:00|13675.04|13675.04|13675.04|13675.04|13675.04|13675.04|13675.04|13675.04|0
1647000430000|2022-03-11 12:07:10|13674.22|13674.22|13672.23|13672.23|13674.22|13674.22|13672.23|13672.23|0
1647000440000|2022-03-11 12:07:20|13671.23|13671.23|13667.73|13667.73|13671.23|13671.23|13667.73|13667.73|0
1647000450000|2022-03-11 12:07:30|13666.82|13666.82|13669.27|13669.27|13669.27|13669.27|13666.82|13666.82|0
1647000460000|2022-03-11 12:07:40|13669.06|13669.06|13669.06|13669.06|13669.06|13669.06|13669.06|13669.06|0
1647000470000|2022-03-11 12:07:50|13671.93|13671.93|13670.5|13670.5|13671.93|13671.93|13670.5|13670.5|0
1647000500000|2022-03-11 12:08:20|13669.06|13669.06|13669.06|13669.06|13669.06|13669.06|13669.06|13669.06|0
1647000510000|2022-03-11 12:08:30|13670.5|13670.5|13670.5|13670.5|13670.5|13670.5|13670.5|13670.5|0
1647000530000|2022-03-11 12:08:50|13671.93|13671.93|13673.9|13673.9|13673.9|13673.9|13671.93|13671.93|0
1647000540000|2022-03-11 12:09:00|13676.35|13676.35|13676.35|13676.35|13676.35|13676.35|13676.35|13676.35|0
1647000550000|2022-03-11 12:09:10|13678.18|13678.18|13677.15|13677.15|13679.61|13679.61|13677.15|13677.15|0
1647000560000|2022-03-11 12:09:20|13674.7|13674.7|13677.15|13677.15|13677.15|13677.15|13674.7|13674.7|0
1647000580000|2022-03-11 12:09:40|13677.77|13677.77|13679.95|13679.95|13679.95|13679.95|13677.77|13677.77|0
1647000590000|2022-03-11 12:09:50|13682.34|13682.34|13682.93|13682.93|13682.93|13682.93|13681.74|13681.74|0
1647000600000|2022-03-11 12:10:00|13689.69|13689.69|13691.57|13691.57|13693.68|13693.68|13689.69|13689.69|0
1647000610000|2022-03-11 12:10:10|13691.1|13691.1|13691.23|13691.23|13691.23|13691.23|13689.47|13689.47|0
1647000620000|2022-03-11 12:10:20|13693.46|13693.46|13692.09|13692.09|13693.46|13693.46|13692.09|13692.09|0
1647000630000|2022-03-11 12:10:30|13694.83|13694.83|13697.38|13697.38|13698.2|13698.2|13694.83|13694.83|0
1647000640000|2022-03-11 12:10:40|13696.47|13696.47|13697.7|13697.7|13697.7|13697.7|13696.26|13696.26|0
1647000650000|2022-03-11 12:10:50|13697.9|13697.9|13697.08|13697.08|13697.9|13697.9|13694.63|13694.63|0
1647000660000|2022-03-11 12:11:00|13696.17|13696.17|13694.77|13694.77|13696.88|13696.88|13693.65|13693.65|0
1647000670000|2022-03-11 12:11:10|13695.33|13695.33|13695.23|13695.23|13695.33|13695.33|13695.23|13695.23|0
1647000680000|2022-03-11 12:11:20|13694.31|13694.31|13695.95|13695.95|13695.95|13695.95|13694.31|13694.31|0
1647000690000|2022-03-11 12:11:30|13695.13|13695.13|13695.95|13695.95|13695.95|13695.95|13695.13|13695.13|0
1647000700000|2022-03-11 12:11:40|13697.18|13697.18|13699.73|13699.73|13699.73|13699.73|13697.18|13697.18|0
1647000710000|2022-03-11 12:11:50|13700.67|13700.67|13700.67|13700.67|13700.67|13700.67|13700.67|13700.67|0
1647000720000|2022-03-11 12:12:00|13702.35|13702.35|13700.04|13700.04|13702.35|13702.35|13700.04|13700.04|0
1647000730000|2022-03-11 12:12:10|13698.21|13698.21|13691.01|13691.01|13699.03|13699.03|13691.01|13691.01|0
1647000740000|2022-03-11 12:12:20|13689.57|13689.57|13687.27|13687.27|13689.57|13689.57|13686.04|13686.04|0
1647000760000|2022-03-11 12:12:40|13685.84|13685.84|13685.84|13685.84|13685.84|13685.84|13685.84|13685.84|0
1647000780000|2022-03-11 12:13:00|13684.01|13684.01|13683.1|13683.1|13684.01|13684.01|13683.1|13683.1|0
1647000800000|2022-03-11 12:13:20|13682.18|13682.18|13682.18|13682.18|13682.18|13682.18|13681.27|13681.27|0
1647000810000|2022-03-11 12:13:30|13681.27|13681.27|13681.27|13681.27|13681.27|13681.27|13681.27|13681.27|0
1647000820000|2022-03-11 12:13:40|13684.01|13684.01|13688.29|13688.29|13688.29|13688.29|13684.01|13684.01|0
1647000830000|2022-03-11 12:13:50|13689.93|13689.93|13688.5|13688.5|13689.93|13689.93|13687.47|13687.47|0
1647000840000|2022-03-11 12:14:00|13691.37|13691.37|13695.11|13695.11|13695.11|13695.11|13691.37|13691.37|0
1647000850000|2022-03-11 12:14:10|13697.56|13697.56|13697.56|13697.56|13697.56|13697.56|13697.56|13697.56|0
1647000860000|2022-03-11 12:14:20|13698.99|13698.99|13702.58|13702.58|13702.58|13702.58|13698.99|13698.99|0
1647000870000|2022-03-11 12:14:30|13704.26|13704.26|13704.26|13704.26|13704.26|13704.26|13704.26|13704.26|0
1647000880000|2022-03-11 12:14:40|13705.93|13705.93|13705.93|13705.93|13705.93|13705.93|13705.93|13705.93|0
1647000890000|2022-03-11 12:14:50|13703.19|13703.19|13680.22|13680.22|13703.19|13703.19|13680.22|13680.22|0
1647000900000|2022-03-11 12:15:00|13679.81|13679.81|13679.81|13679.81|13679.81|13679.81|13679.81|13679.81|0
1647000910000|2022-03-11 12:15:10|13681.64|13681.64|13683.27|13683.27|13683.27|13683.27|13681.64|13681.64|0
1647000930000|2022-03-11 12:15:30|13684.91|13684.91|13686.26|13686.26|13686.26|13686.26|13684.91|13684.91|0
1647000950000|2022-03-11 12:15:50|13682.99|13682.99|13687.11|13687.11|13687.11|13687.11|13682.99|13682.99|0
1647000960000|2022-03-11 12:16:00|13685.67|13685.67|13683.84|13683.84|13685.67|13685.67|13683.84|13683.84|0
1647000970000|2022-03-11 12:16:10|13684.66|13684.66|13686.91|13686.91|13686.91|13686.91|13684.66|13684.66|0
1647000990000|2022-03-11 12:16:30|13684.91|13684.91|13682.26|13682.26|13684.91|13684.91|13682.26|13682.26|0
1647001000000|2022-03-11 12:16:40|13681.79|13681.79|13685.27|13685.27|13685.27|13685.27|13681.79|13681.79|0
1647001030000|2022-03-11 12:17:10|13683.83|13683.83|13681.7|13681.7|13683.83|13683.83|13681.7|13681.7|0
1647001040000|2022-03-11 12:17:20|13680.79|13680.79|13680.79|13680.79|13680.79|13680.79|13680.79|13680.79|0
1647001050000|2022-03-11 12:17:30|13682.42|13682.42|13682.42|13682.42|13682.42|13682.42|13682.42|13682.42|0
1647001060000|2022-03-11 12:17:40|13680.99|13680.99|13679.97|13679.97|13680.99|13680.99|13679.97|13679.97|0
1647001070000|2022-03-11 12:17:50|13676.7|13676.7|13674.87|13674.87|13676.7|13676.7|13674.87|13674.87|0
1647001080000|2022-03-11 12:18:00|13675.69|13675.69|13674.37|13674.37|13675.69|13675.69|13674.37|13674.37|0
1647001090000|2022-03-11 12:18:10|13675.8|13675.8|13675.8|13675.8|13675.8|13675.8|13675.8|13675.8|0
1647001150000|2022-03-11 12:19:10|13674.89|13674.89|13676.72|13676.72|13676.72|13676.72|13674.89|13674.89|0
1647001160000|2022-03-11 12:19:20|13673.85|13673.85|13672.04|13672.04|13676.1|13676.1|13672.04|13672.04|0
1647001170000|2022-03-11 12:19:30|13672.95|13672.95|13663.37|13663.37|13672.95|13672.95|13663.37|13663.37|0
1647001180000|2022-03-11 12:19:40|13663.17|13663.17|13649.39|13649.39|13663.37|13663.37|13649.39|13649.39|0
1647001200000|2022-03-11 12:20:00|13645.49|13645.49|13649.61|13649.61|13649.61|13649.61|13645.49|13645.49|0
1647001210000|2022-03-11 12:20:10|13650.53|13650.53|13650.53|13650.53|13650.53|13650.53|13650.53|13650.53|0
1647001220000|2022-03-11 12:20:20|13646.23|13646.23|13644.22|13644.22|13646.23|13646.23|13644.22|13644.22|0
1647001230000|2022-03-11 12:20:30|13645.85|13645.85|13646.13|13646.13|13648.87|13648.87|13645.85|13645.85|0
1647001240000|2022-03-11 12:20:40|13651.87|13651.87|13658.88|13658.88|13658.88|13658.88|13651.87|13651.87|0
1647001250000|2022-03-11 12:20:50|13659.35|13659.35|13666.87|13666.87|13666.87|13666.87|13659.35|13659.35|0
1647001260000|2022-03-11 12:21:00|13667.81|13667.81|13667.81|13667.81|13667.81|13667.81|13667.81|13667.81|0
1647001270000|2022-03-11 12:21:10|13673.94|13673.94|13672.35|13672.35|13673.94|13673.94|13672.35|13672.35|0
1647001280000|2022-03-11 12:21:20|13673.98|13673.98|13673.98|13673.98|13673.98|13673.98|13673.98|13673.98|0
1647001290000|2022-03-11 12:21:30|13674.54|13674.54|13677|13677|13677|13677|13674.54|13674.54|0
1647001310000|2022-03-11 12:21:50|13680.29|13680.29|13680.29|13680.29|13680.29|13680.29|13680.29|13680.29|0
1647001320000|2022-03-11 12:22:00|13681.23|13681.23|13681.23|13681.23|13681.23|13681.23|13681.23|13681.23|0
1647001340000|2022-03-11 12:22:20|13680.78|13680.78|13698.21|13698.21|13698.21|13698.21|13680.78|13680.78|0
1647001350000|2022-03-11 12:22:30|13699.8|13699.8|13703.39|13703.39|13703.39|13703.39|13699.8|13699.8|0
1647001370000|2022-03-11 12:22:50|13704.21|13704.21|13708.3|13708.3|13708.3|13708.3|13704.21|13704.21|0
1647001380000|2022-03-11 12:23:00|13708.75|13708.75|13708.75|13708.75|13708.75|13708.75|13708.75|13708.75|0
1647001390000|2022-03-11 12:23:10|13709.94|13709.94|13711.77|13711.77|13711.77|13711.77|13709.94|13709.94|0
1647001400000|2022-03-11 12:23:20|13712.44|13712.44|13713.02|13713.02|13714.43|13714.43|13711.98|13711.98|0
1647001410000|2022-03-11 12:23:30|13713.93|13713.93|13714.96|13714.96|13714.96|13714.96|13713.93|13713.93|0
1647001420000|2022-03-11 12:23:40|13714.05|13714.05|13714.05|13714.05|13714.05|13714.05|13714.05|13714.05|0
1647001430000|2022-03-11 12:23:50|13715.93|13715.93|13717.23|13717.23|13718.22|13718.22|13714.99|13714.99|0
1647001440000|2022-03-11 12:24:00|13714.78|13714.78|13716.41|13716.41|13716.41|13716.41|13714.78|13714.78|0
1647001450000|2022-03-11 12:24:10|13717.32|13717.32|13717.32|13717.32|13717.32|13717.32|13717.32|13717.32|0
1647001460000|2022-03-11 12:24:20|13718.24|13718.24|13718.24|13718.24|13718.24|13718.24|13718.24|13718.24|0
1647001470000|2022-03-11 12:24:30|13716.36|13716.36|13712.17|13712.17|13716.36|13716.36|13712.17|13712.17|0
1647001480000|2022-03-11 12:24:40|13713.58|13713.58|13713.58|13713.58|13713.58|13713.58|13713.58|13713.58|0
1647001490000|2022-03-11 12:24:50|13714.06|13714.06|13713.11|13713.11|13714.06|13714.06|13713.11|13713.11|0
1647001500000|2022-03-11 12:25:00|13712.2|13712.2|13708.47|13708.47|13712.2|13712.2|13708.01|13708.01|0
1647001510000|2022-03-11 12:25:10|13709.41|13709.41|13707.98|13707.98|13709.41|13709.41|13707.98|13707.98|0
1647001520000|2022-03-11 12:25:20|13709.86|13709.86|13714.27|13714.27|13714.27|13714.27|13709.86|13709.86|0
1647001540000|2022-03-11 12:25:40|13714.06|13714.06|13714.06|13714.06|13714.06|13714.06|13714.06|13714.06|0
1647001550000|2022-03-11 12:25:50|13715.5|13715.5|13708.63|13708.63|13715.5|13715.5|13708.43|13708.43|0
1647001560000|2022-03-11 12:26:00|13708.19|13708.19|13709.59|13709.59|13709.59|13709.59|13705.95|13705.95|0
1647001570000|2022-03-11 12:26:10|13714.17|13714.17|13719.22|13719.22|13719.22|13719.22|13714.17|13714.17|0
1647001580000|2022-03-11 12:26:20|13717.78|13717.78|13717.78|13717.78|13717.78|13717.78|13717.78|13717.78|0
1647001600000|2022-03-11 12:26:40|13719.61|13719.61|13729.3|13729.3|13729.3|13729.3|13719.61|13719.61|0
1647001620000|2022-03-11 12:27:00|13730.93|13730.93|13733.44|13733.44|13734.38|13734.38|13730.93|13730.93|0
1647001630000|2022-03-11 12:27:10|13731.61|13731.61|13729.47|13729.47|13731.61|13731.61|13729.47|13729.47|0
1647001650000|2022-03-11 12:27:30|13731.76|13731.76|13731.76|13731.76|13731.76|13731.76|13730.35|13730.35|0
1647001660000|2022-03-11 12:27:40|13730.33|13730.33|13730.33|13730.33|13730.33|13730.33|13730.33|13730.33|0
1647001670000|2022-03-11 12:27:50|13728.95|13728.95|13728.95|13728.95|13728.95|13728.95|13727.58|13727.58|0
1647001680000|2022-03-11 12:28:00|13728.48|13728.48|13725.72|13725.72|13728.48|13728.48|13725.72|13725.72|0
1647001690000|2022-03-11 12:28:10|13726.54|13726.54|13727.48|13727.48|13727.48|13727.48|13726.54|13726.54|0
1647001700000|2022-03-11 12:28:20|13726.04|13726.04|13721.87|13721.87|13726.04|13726.04|13721.87|13721.87|0
1647001710000|2022-03-11 12:28:30|13720.92|13720.92|13720.45|13720.45|13720.92|13720.92|13720.45|13720.45|0
1647001730000|2022-03-11 12:28:50|13720.25|13720.25|13720.25|13720.25|13720.25|13720.25|13720.25|13720.25|0
1647001750000|2022-03-11 12:29:10|13723.12|13723.12|13723.12|13723.12|13723.12|13723.12|13723.12|13723.12|0
1647001760000|2022-03-11 12:29:20|13724.06|13724.06|13725|13725|13725|13725|13724.06|13724.06|0
1647001780000|2022-03-11 12:29:40|13724.08|13724.08|13726.01|13726.01|13726.95|13726.95|13724.08|13724.08|0
1647001790000|2022-03-11 12:29:50|13726.83|13726.83|13728.84|13728.84|13728.84|13728.84|13726.83|13726.83|0
1647001800000|2022-03-11 12:30:00|13727.2|13727.2|13727.2|13727.2|13727.2|13727.2|13727.2|13727.2|0
1647001810000|2022-03-11 12:30:10|13725.57|13725.57|13724.65|13724.65|13725.57|13725.57|13724.65|13724.65|0
1647001820000|2022-03-11 12:30:20|13725.13|13725.13|13728.63|13728.63|13728.63|13728.63|13725.13|13725.13|0
1647001840000|2022-03-11 12:30:40|13727.19|13727.19|13727.19|13727.19|13727.19|13727.19|13727.19|13727.19|0
1647001850000|2022-03-11 12:30:50|13728.02|13728.02|13730.31|13730.31|13730.31|13730.31|13728.02|13728.02|0
1647001860000|2022-03-11 12:31:00|13734.39|13734.39|13735.83|13735.83|13735.83|13735.83|13734.39|13734.39|0
1647001870000|2022-03-11 12:31:10|13737.02|13737.02|13737.02|13737.02|13737.02|13737.02|13737.02|13737.02|0
1647001890000|2022-03-11 12:31:30|13735.59|13735.59|13734.15|13734.15|13735.59|13735.59|13734.15|13734.15|0
1647001900000|2022-03-11 12:31:40|13735.27|13735.27|13735.27|13735.27|13735.27|13735.27|13735.27|13735.27|0
1647001910000|2022-03-11 12:31:50|13736.9|13736.9|13736.9|13736.9|13736.9|13736.9|13736.9|13736.9|0
1647001920000|2022-03-11 12:32:00|13738.34|13738.34|13739.23|13739.23|13739.23|13739.23|13738.34|13738.34|0
1647001930000|2022-03-11 12:32:10|13736.36|13736.36|13735.09|13735.09|13736.36|13736.36|13735.09|13735.09|0
1647001940000|2022-03-11 12:32:20|13736|13736|13736|13736|13736|13736|13736|13736|0
1647001950000|2022-03-11 12:32:30|13734.43|13734.43|13732.79|13732.79|13734.43|13734.43|13732.79|13732.79|0
1647001960000|2022-03-11 12:32:40|13729.97|13729.97|13729.86|13729.86|13730.9|13730.9|13729.76|13729.76|0
1647001970000|2022-03-11 12:32:50|13730.98|13730.98|13730.98|13730.98|13730.98|13730.98|13730.98|13730.98|0
1647001980000|2022-03-11 12:33:00|13731.92|13731.92|13731.92|13731.92|13731.92|13731.92|13731.92|13731.92|0
1647002000000|2022-03-11 12:33:20|13732.39|13732.39|13732.39|13732.39|13732.39|13732.39|13732.39|13732.39|0
1647002030000|2022-03-11 12:33:50|13719.52|13719.52|13719.99|13719.99|13719.99|13719.99|13719.52|13719.52|0
1647002040000|2022-03-11 12:34:00|13718.56|13718.56|13707.65|13707.65|13718.56|13718.56|13707.65|13707.65|0
1647002050000|2022-03-11 12:34:10|13707.42|13707.42|13710.71|13710.71|13710.71|13710.71|13707.42|13707.42|0
1647002060000|2022-03-11 12:34:20|13711.62|13711.62|13711.62|13711.62|13711.62|13711.62|13711.62|13711.62|0
1647002070000|2022-03-11 12:34:30|13714.49|13714.49|13717.29|13717.29|13717.29|13717.29|13714.49|13714.49|0
1647002090000|2022-03-11 12:34:50|13717.49|13717.49|13724.25|13724.25|13724.25|13724.25|13717.49|13717.49|0
1647002100000|2022-03-11 12:35:00|13722.62|13722.62|13720.83|13720.83|13722.62|13722.62|13719.89|13719.89|0
1647002110000|2022-03-11 12:35:10|13720.23|13720.23|13706.75|13706.75|13720.23|13720.23|13706.75|13706.75|0
1647002120000|2022-03-11 12:35:20|13702.66|13702.66|13705.46|13705.46|13708.29|13708.29|13702.66|13702.66|0
1647002130000|2022-03-11 12:35:30|13706.41|13706.41|13697|13697|13706.41|13706.41|13697|13697|0
1647002140000|2022-03-11 12:35:40|13697.94|13697.94|13703.22|13703.22|13703.22|13703.22|13697.94|13697.94|0
1647002150000|2022-03-11 12:35:50|13704.86|13704.86|13705.68|13705.68|13705.68|13705.68|13704.86|13704.86|0
1647002160000|2022-03-11 12:36:00|13708.07|13708.07|13710.39|13710.39|13710.39|13710.39|13708.07|13708.07|0
1647002170000|2022-03-11 12:36:10|13711.5|13711.5|13711.88|13711.88|13712.7|13712.7|13711.5|13711.5|0
1647002190000|2022-03-11 12:36:30|13713.55|13713.55|13713.55|13713.55|13713.55|13713.55|13713.55|13713.55|0
1647002210000|2022-03-11 12:36:50|13714.99|13714.99|13714.99|13714.99|13714.99|13714.99|13714.99|13714.99|0
1647002220000|2022-03-11 12:37:00|13714.07|13714.07|13714.07|13714.07|13714.07|13714.07|13714.07|13714.07|0
1647002240000|2022-03-11 12:37:20|13715.51|13715.51|13711.11|13711.11|13715.51|13715.51|13709.87|13709.87|0
1647002250000|2022-03-11 12:37:30|13708.37|13708.37|13706.41|13706.41|13709.28|13709.28|13706.41|13706.41|0
1647002260000|2022-03-11 12:37:40|13706.87|13706.87|13706.87|13706.87|13706.87|13706.87|13706.87|13706.87|0
1647002270000|2022-03-11 12:37:50|13705.24|13705.24|13705.24|13705.24|13705.44|13705.44|13704.53|13704.53|0
1647002280000|2022-03-11 12:38:00|13706.36|13706.36|13703.49|13703.49|13706.36|13706.36|13703.49|13703.49|0
1647002290000|2022-03-11 12:38:10|13701.85|13701.85|13701.85|13701.85|13701.85|13701.85|13701.85|13701.85|0
1647002300000|2022-03-11 12:38:20|13704.72|13704.72|13704.72|13704.72|13704.72|13704.72|13704.72|13704.72|0
1647002310000|2022-03-11 12:38:30|13705.64|13705.64|13705.64|13705.64|13705.64|13705.64|13705.64|13705.64|0
1647002330000|2022-03-11 12:38:50|13706.05|13706.05|13706.96|13706.96|13706.96|13706.96|13706.05|13706.05|0
1647002340000|2022-03-11 12:39:00|13706.14|13706.14|13703.27|13703.27|13706.14|13706.14|13703.27|13703.27|0
1647002370000|2022-03-11 12:39:30|13704.91|13704.91|13704.91|13704.91|13704.91|13704.91|13704.91|13704.91|0
1647002380000|2022-03-11 12:39:40|13705.37|13705.37|13708.12|13708.12|13708.12|13708.12|13705.37|13705.37|0
1647002390000|2022-03-11 12:39:50|13708.57|13708.57|13725.07|13725.07|13725.07|13725.07|13708.57|13708.57|0
1647002400000|2022-03-11 12:40:00|13723.43|13723.43|13723.43|13723.43|13723.43|13723.43|13723.43|13723.43|0
1647002410000|2022-03-11 12:40:10|13721.6|13721.6|13721.19|13721.19|13721.6|13721.6|13721.19|13721.19|0
1647002420000|2022-03-11 12:40:20|13716.06|13716.06|13716.98|13716.98|13716.98|13716.98|13716.06|13716.06|0
1647002430000|2022-03-11 12:40:30|13717.89|13717.89|13716.52|13716.52|13717.89|13717.89|13716.52|13716.52|0
1647002440000|2022-03-11 12:40:40|13715.58|13715.58|13717.08|13717.08|13717.08|13717.08|13715.1|13715.1|0
1647002450000|2022-03-11 12:40:50|13715.96|13715.96|13709.23|13709.23|13715.96|13715.96|13709.23|13709.23|0
1647002460000|2022-03-11 12:41:00|13704.97|13704.97|13703.45|13703.45|13704.97|13704.97|13703.45|13703.45|0
1647002470000|2022-03-11 12:41:10|13702.63|13702.63|13702.63|13702.63|13702.63|13702.63|13702.63|13702.63|0
1647002480000|2022-03-11 12:41:20|13702.42|13702.42|13702.42|13702.42|13702.42|13702.42|13702.42|13702.42|0
1647002490000|2022-03-11 12:41:30|13702.22|13702.22|13703.13|13703.13|13703.13|13703.13|13702.22|13702.22|0
1647002510000|2022-03-11 12:41:50|13702.31|13702.31|13702.52|13702.52|13703.23|13703.23|13702.31|13702.31|0
1647002520000|2022-03-11 12:42:00|13703.46|13703.46|13704.28|13704.28|13704.28|13704.28|13703.46|13703.46|0
1647002530000|2022-03-11 12:42:10|13704.75|13704.75|13712.21|13712.21|13712.21|13712.21|13704.75|13704.75|0
1647002570000|2022-03-11 12:42:50|13711.61|13711.61|13706.39|13706.39|13711.61|13711.61|13706.39|13706.39|0
1647002580000|2022-03-11 12:43:00|13705.07|13705.07|13706.5|13706.5|13706.5|13706.5|13705.07|13705.07|0
1647002590000|2022-03-11 12:43:10|13707.3|13707.3|13707.3|13707.3|13707.3|13707.3|13707.3|13707.3|0
1647002630000|2022-03-11 12:43:50|13709.13|13709.13|13709.62|13709.62|13709.62|13709.62|13708.19|13708.19|0
1647002640000|2022-03-11 12:44:00|13709.82|13709.82|13710.64|13710.64|13710.64|13710.64|13709.82|13709.82|0
1647002650000|2022-03-11 12:44:10|13709.72|13709.72|13708.81|13708.81|13709.72|13709.72|13708.81|13708.81|0
1647002690000|2022-03-11 12:44:50|13711.26|13711.26|13727.36|13727.36|13728.8|13728.8|13711.26|13711.26|0
1647002700000|2022-03-11 12:45:00|13725.93|13725.93|13718.55|13718.55|13725.93|13725.93|13718.55|13718.55|0
1647002740000|2022-03-11 12:45:40|13717.11|13717.11|13717.11|13717.11|13717.11|13717.11|13717.11|13717.11|0
1647002750000|2022-03-11 12:45:50|13717.52|13717.52|13718.44|13718.44|13718.44|13718.44|13717.52|13717.52|0
1647002760000|2022-03-11 12:46:00|13717.5|13717.5|13717.29|13717.29|13717.5|13717.5|13717.29|13717.29|0
1647002770000|2022-03-11 12:46:10|13716.06|13716.06|13712.06|13712.06|13716.06|13716.06|13712.06|13712.06|0
1647002780000|2022-03-11 12:46:20|13711.24|13711.24|13711.24|13711.24|13711.24|13711.24|13711.24|13711.24|0
1647002790000|2022-03-11 12:46:30|13712.06|13712.06|13712.52|13712.52|13713.89|13713.89|13712.06|13712.06|0
1647002800000|2022-03-11 12:46:40|13712.06|13712.06|13712.06|13712.06|13712.98|13712.98|13712.06|13712.06|0
1647002810000|2022-03-11 12:46:50|13712.52|13712.52|13712.98|13712.98|13712.98|13712.98|13712.06|13712.06|0
1647002820000|2022-03-11 12:47:00|13712.16|13712.16|13707.26|13707.26|13712.16|13712.16|13707.26|13707.26|0
1647002830000|2022-03-11 12:47:10|13705.82|13705.82|13708.23|13708.23|13708.69|13708.69|13705.82|13705.82|0
1647002850000|2022-03-11 12:47:30|13708.44|13708.44|13708.44|13708.44|13708.44|13708.44|13708.44|13708.44|0
1647002860000|2022-03-11 12:47:40|13707.62|13707.62|13707.62|13707.62|13707.62|13707.62|13707.62|13707.62|0
1647002880000|2022-03-11 12:48:00|13709.06|13709.06|13708.65|13708.65|13709.06|13709.06|13708.65|13708.65|0
1647002890000|2022-03-11 12:48:10|13707.83|13707.83|13708.74|13708.74|13708.74|13708.74|13707.83|13707.83|0
1647002900000|2022-03-11 12:48:20|13706.91|13706.91|13705.94|13705.94|13708.18|13708.18|13705.94|13705.94|0
1647002910000|2022-03-11 12:48:30|13706.76|13706.76|13705.64|13705.64|13706.76|13706.76|13705.64|13705.64|0
1647002920000|2022-03-11 12:48:40|13706.63|13706.63|13706.63|13706.63|13706.63|13706.63|13706.63|13706.63|0
1647002930000|2022-03-11 12:48:50|13706.18|13706.18|13706.18|13706.18|13706.18|13706.18|13706.18|13706.18|0
1647002940000|2022-03-11 12:49:00|13704.54|13704.54|13704.54|13704.54|13704.54|13704.54|13704.54|13704.54|0
1647002950000|2022-03-11 12:49:10|13705|13705|13703.8|13703.8|13705|13705|13703.8|13703.8|0
1647002960000|2022-03-11 12:49:20|13703.2|13703.2|13701.82|13701.82|13703.2|13703.2|13700.41|13700.41|0
1647002970000|2022-03-11 12:49:30|13701|13701|13701|13701|13701|13701|13701|13701|0
1647002980000|2022-03-11 12:49:40|13701.94|13701.94|13701.94|13701.94|13701.94|13701.94|13701.94|13701.94|0
1647003000000|2022-03-11 12:50:00|13700.31|13700.31|13699.37|13699.37|13700.31|13700.31|13699.37|13699.37|0
1647003010000|2022-03-11 12:50:10|13698.9|13698.9|13697.46|13697.46|13698.9|13698.9|13697.46|13697.46|0
1647003020000|2022-03-11 12:50:20|13697.67|13697.67|13698.58|13698.58|13698.58|13698.58|13697.67|13697.67|0
1647003040000|2022-03-11 12:50:40|13699.52|13699.52|13699.52|13699.52|13699.52|13699.52|13699.52|13699.52|0
1647003050000|2022-03-11 12:50:50|13699.99|13699.99|13702.86|13702.86|13702.86|13702.86|13699.99|13699.99|0
1647003060000|2022-03-11 12:51:00|13703.68|13703.68|13703.46|13703.46|13704.28|13704.28|13703.46|13703.46|0
1647003080000|2022-03-11 12:51:20|13703.66|13703.66|13704.57|13704.57|13704.57|13704.57|13703.66|13703.66|0
1647003100000|2022-03-11 12:51:40|13703.75|13703.75|13699.85|13699.85|13703.75|13703.75|13699.38|13699.38|0
1647003110000|2022-03-11 12:51:50|13698.02|13698.02|13698.02|13698.02|13698.02|13698.02|13698.02|13698.02|0
1647003130000|2022-03-11 12:52:10|13698.94|13698.94|13700.77|13700.77|13700.77|13700.77|13698.94|13698.94|0
1647003150000|2022-03-11 12:52:30|13700.17|13700.17|13698.5|13698.5|13700.17|13700.17|13698.5|13698.5|0
1647003160000|2022-03-11 12:52:40|13698.29|13698.29|13698.29|13698.29|13698.29|13698.29|13698.29|13698.29|0
1647003170000|2022-03-11 12:52:50|13696.66|13696.66|13693.83|13693.83|13696.66|13696.66|13693.83|13693.83|0
1647003180000|2022-03-11 12:53:00|13691.09|13691.09|13692|13692|13692|13692|13691.09|13691.09|0
1647003190000|2022-03-11 12:53:10|13693.64|13693.64|13693.02|13693.02|13694.45|13694.45|13693.02|13693.02|0
1647003200000|2022-03-11 12:53:20|13693.48|13693.48|13692.81|13692.81|13693.48|13693.48|13692.81|13692.81|0
1647003210000|2022-03-11 12:53:30|13693.01|13693.01|13693.46|13693.46|13693.46|13693.46|13693.01|13693.01|0
1647003220000|2022-03-11 12:53:40|13696.33|13696.33|13697.14|13697.14|13697.14|13697.14|13696.33|13696.33|0
1647003240000|2022-03-11 12:54:00|13696.73|13696.73|13696.73|13696.73|13696.73|13696.73|13696.73|13696.73|0
1647003260000|2022-03-11 12:54:20|13696.18|13696.18|13696.18|13696.18|13696.18|13696.18|13696.18|13696.18|0
1647003270000|2022-03-11 12:54:30|13693.31|13693.31|13689.75|13689.75|13693.31|13693.31|13689.52|13689.52|0
1647003290000|2022-03-11 12:54:50|13690.2|13690.2|13690.2|13690.2|13690.2|13690.2|13690.2|13690.2|0
1647003300000|2022-03-11 12:55:00|13689.39|13689.39|13689.83|13689.83|13689.83|13689.83|13688.92|13688.92|0
1647003310000|2022-03-11 12:55:10|13692.7|13692.7|13692.7|13692.7|13692.7|13692.7|13692.7|13692.7|0
1647003330000|2022-03-11 12:55:30|13692.25|13692.25|13692.25|13692.25|13692.25|13692.25|13692.25|13692.25|0
1647003340000|2022-03-11 12:55:40|13691.34|13691.34|13688.26|13688.26|13691.34|13691.34|13688.26|13688.26|0
1647003350000|2022-03-11 12:55:50|13684.13|13684.13|13681.88|13681.88|13684.53|13684.53|13681.88|13681.88|0
1647003360000|2022-03-11 12:56:00|13680.94|13680.94|13679.06|13679.06|13680.94|13680.94|13679.06|13679.06|0
1647003370000|2022-03-11 12:56:10|13678.46|13678.46|13676.58|13676.58|13678.46|13678.46|13676.58|13676.58|0
1647003380000|2022-03-11 12:56:20|13676.38|13676.38|13668.15|13668.15|13676.38|13676.38|13667.23|13667.23|0
1647003390000|2022-03-11 12:56:30|13668.61|13668.61|13668.21|13668.21|13668.61|13668.61|13668.21|13668.21|0
1647003400000|2022-03-11 12:56:40|13668.67|13668.67|13668.67|13668.67|13668.67|13668.67|13668.67|13668.67|0
1647003410000|2022-03-11 12:56:50|13668.27|13668.27|13663.97|13663.97|13668.27|13668.27|13663.97|13663.97|0
1647003420000|2022-03-11 12:57:00|13663.05|13663.05|13663.05|13663.05|13663.05|13663.05|13663.05|13663.05|0
1647003430000|2022-03-11 12:57:10|13661.32|13661.32|13669.58|13669.58|13669.58|13669.58|13661.32|13661.32|0
1647003440000|2022-03-11 12:57:20|13668.77|13668.77|13666.02|13666.02|13668.77|13668.77|13666.02|13666.02|0
1647003450000|2022-03-11 12:57:30|13666.48|13666.48|13662.4|13662.4|13666.48|13666.48|13662.4|13662.4|0
1647003460000|2022-03-11 12:57:40|13662.99|13662.99|13659.62|13659.62|13662.99|13662.99|13659.5|13659.5|0
1647003480000|2022-03-11 12:58:00|13659.82|13659.82|13659.82|13659.82|13659.82|13659.82|13659.82|13659.82|0
1647003490000|2022-03-11 12:58:10|13661.26|13661.26|13661.26|13661.26|13661.26|13661.26|13661.26|13661.26|0
1647003520000|2022-03-11 12:58:40|13660.66|13660.66|13660.66|13660.66|13660.66|13660.66|13660.66|13660.66|0
1647003530000|2022-03-11 12:58:50|13662.29|13662.29|13664.07|13664.07|13666.94|13666.94|13661.82|13661.82|0
1647003540000|2022-03-11 12:59:00|13662.24|13662.24|13662.24|13662.24|13662.24|13662.24|13662.24|13662.24|0
1647003550000|2022-03-11 12:59:10|13664.07|13664.07|13664.07|13664.07|13664.07|13664.07|13664.07|13664.07|0
1647003570000|2022-03-11 12:59:30|13664.47|13664.47|13664.47|13664.47|13664.47|13664.47|13664.47|13664.47|0
1647003580000|2022-03-11 12:59:40|13662.84|13662.84|13662.84|13662.84|13662.84|13662.84|13662.84|13662.84|0
1647003600000|2022-03-11 13:00:00|13663.65|13663.65|13671.29|13671.29|13671.29|13671.29|13663.65|13663.65|0
1647003610000|2022-03-11 13:00:10|13672.72|13672.72|13671.29|13671.29|13672.72|13672.72|13671.29|13671.29|0
1647003620000|2022-03-11 13:00:20|13667.63|13667.63|13664.07|13664.07|13667.63|13667.63|13664.07|13664.07|0
1647003630000|2022-03-11 13:00:30|13665.74|13665.74|13665.74|13665.74|13665.74|13665.74|13665.74|13665.74|0
1647003650000|2022-03-11 13:00:50|13666.66|13666.66|13666.66|13666.66|13666.66|13666.66|13666.66|13666.66|0
1647003660000|2022-03-11 13:01:00|13667.25|13667.25|13665.41|13665.41|13667.25|13667.25|13664.69|13664.69|0
1647003670000|2022-03-11 13:01:10|13664.62|13664.62|13656.81|13656.81|13664.62|13664.62|13656.81|13656.81|0
1647003690000|2022-03-11 13:01:30|13652.5|13652.5|13652.5|13652.5|13652.5|13652.5|13652.5|13652.5|0
1647003700000|2022-03-11 13:01:40|13653.32|13653.32|13653.32|13653.32|13653.32|13653.32|13653.32|13653.32|0
1647003710000|2022-03-11 13:01:50|13659.01|13659.01|13661.37|13661.37|13661.37|13661.37|13659.01|13659.01|0
1647003720000|2022-03-11 13:02:00|13662.78|13662.78|13660.98|13660.98|13662.78|13662.78|13660.48|13660.48|0
1647003730000|2022-03-11 13:02:10|13659.09|13659.09|13661.35|13661.35|13661.42|13661.42|13659.09|13659.09|0
1647003740000|2022-03-11 13:02:20|13660.43|13660.43|13659.52|13659.52|13660.43|13660.43|13659.52|13659.52|0
1647003750000|2022-03-11 13:02:30|13659.72|13659.72|13660.11|13660.11|13660.63|13660.63|13659.72|13659.72|0
1647003780000|2022-03-11 13:03:00|13663.38|13663.38|13665.21|13665.21|13665.21|13665.21|13663.38|13663.38|0
1647003790000|2022-03-11 13:03:10|13666.13|13666.13|13672.12|13672.12|13673.03|13673.03|13666.13|13666.13|0
1647003800000|2022-03-11 13:03:20|13671.2|13671.2|13671.2|13671.2|13671.2|13671.2|13671.2|13671.2|0
1647003810000|2022-03-11 13:03:30|13673.65|13673.65|13675.48|13675.48|13675.48|13675.48|13672.74|13672.74|0
1647003820000|2022-03-11 13:03:40|13675.02|13675.02|13680.22|13680.22|13681.14|13681.14|13675.02|13675.02|0
1647003830000|2022-03-11 13:03:50|13679.31|13679.31|13679.71|13679.71|13681.54|13681.54|13677.48|13677.48|0
1647003840000|2022-03-11 13:04:00|13680.5|13680.5|13688.86|13688.86|13688.86|13688.86|13679.56|13679.56|0
1647003850000|2022-03-11 13:04:10|13692.52|13692.52|13694.14|13694.14|13694.14|13694.14|13692.52|13692.52|0
1647003860000|2022-03-11 13:04:20|13694.59|13694.59|13687.55|13687.55|13694.59|13694.59|13687.55|13687.55|0
1647003870000|2022-03-11 13:04:30|13689.19|13689.19|13687.02|13687.02|13689.19|13689.19|13687.02|13687.02|0
1647003880000|2022-03-11 13:04:40|13687.62|13687.62|13689.45|13689.45|13689.45|13689.45|13687.62|13687.62|0
1647003890000|2022-03-11 13:04:50|13686.7|13686.7|13686.7|13686.7|13686.7|13686.7|13686.7|13686.7|0
1647003910000|2022-03-11 13:05:10|13688.38|13688.38|13689.29|13689.29|13689.29|13689.29|13688.38|13688.38|0
1647003920000|2022-03-11 13:05:20|13690.93|13690.93|13691.84|13691.84|13691.84|13691.84|13690.93|13690.93|0
1647003940000|2022-03-11 13:05:40|13690.93|13690.93|13690.93|13690.93|13690.93|13690.93|13690.93|13690.93|0
1647003950000|2022-03-11 13:05:50|13691.38|13691.38|13691.38|13691.38|13691.38|13691.38|13691.38|13691.38|0
1647003960000|2022-03-11 13:06:00|13690.93|13690.93|13689.02|13689.02|13690.93|13690.93|13689.02|13689.02|0
1647003970000|2022-03-11 13:06:10|13688.08|13688.08|13694.62|13694.62|13694.62|13694.62|13688.08|13688.08|0
1647003980000|2022-03-11 13:06:20|13696.05|13696.05|13699.91|13699.91|13699.91|13699.91|13696.05|13696.05|0
1647004000000|2022-03-11 13:06:40|13698.28|13698.28|13698.28|13698.28|13698.28|13698.28|13698.28|13698.28|0
1647004010000|2022-03-11 13:06:50|13698.75|13698.75|13698.75|13698.75|13698.75|13698.75|13698.75|13698.75|0
1647004020000|2022-03-11 13:07:00|13699.66|13699.66|13700.58|13700.58|13700.58|13700.58|13699.66|13699.66|0
1647004030000|2022-03-11 13:07:10|13702.01|13702.01|13702.01|13702.01|13702.01|13702.01|13702.01|13702.01|0
1647004040000|2022-03-11 13:07:20|13702.83|13702.83|13713.77|13713.77|13713.77|13713.77|13702.83|13702.83|0
1647004050000|2022-03-11 13:07:30|13714.88|13714.88|13715.7|13715.7|13715.7|13715.7|13714.88|13714.88|0
1647004070000|2022-03-11 13:07:50|13715.23|13715.23|13715.23|13715.23|13715.23|13715.23|13715.23|13715.23|0
1647004080000|2022-03-11 13:08:00|13714.76|13714.76|13714.69|13714.69|13714.76|13714.76|13710.98|13710.98|0
1647004090000|2022-03-11 13:08:10|13715.24|13715.24|13715.24|13715.24|13715.24|13715.24|13715.24|13715.24|0
1647004100000|2022-03-11 13:08:20|13713.81|13713.81|13716.42|13716.42|13716.42|13716.42|13713.81|13713.81|0
1647004110000|2022-03-11 13:08:30|13718.25|13718.25|13716.42|13716.42|13718.25|13718.25|13716.42|13716.42|0
1647004170000|2022-03-11 13:09:30|13718.25|13718.25|13718.25|13718.25|13718.25|13718.25|13718.25|13718.25|0
1647004180000|2022-03-11 13:09:40|13719.06|13719.06|13719.06|13719.06|13719.06|13719.06|13719.06|13719.06|0
1647004190000|2022-03-11 13:09:50|13719.54|13719.54|13720.45|13720.45|13720.45|13720.45|13719.54|13719.54|0
1647004200000|2022-03-11 13:10:00|13719.54|13719.54|13714.04|13714.04|13721.37|13721.37|13713.97|13713.97|0
1647004210000|2022-03-11 13:10:10|13713.13|13713.13|13715.87|13715.87|13715.87|13715.87|13713.13|13713.13|0
1647004220000|2022-03-11 13:10:20|13713.13|13713.13|13709.51|13709.51|13713.13|13713.13|13709.51|13709.51|0
1647004230000|2022-03-11 13:10:30|13711.34|13711.34|13707.51|13707.51|13711.34|13711.34|13707.51|13707.51|0
1647004240000|2022-03-11 13:10:40|13706.59|13706.59|13707.51|13707.51|13707.51|13707.51|13705.68|13705.68|0
1647004250000|2022-03-11 13:10:50|13705.68|13705.68|13702.81|13702.81|13705.68|13705.68|13702.81|13702.81|0
1647004260000|2022-03-11 13:11:00|13705.55|13705.55|13704.64|13704.64|13706.47|13706.47|13704.64|13704.64|0
1647004270000|2022-03-11 13:11:10|13703.72|13703.72|13703.72|13703.72|13703.72|13703.72|13703.72|13703.72|0
1647004280000|2022-03-11 13:11:20|13705.55|13705.55|13707.44|13707.44|13707.44|13707.44|13705.55|13705.55|0
1647004290000|2022-03-11 13:11:30|13705.61|13705.61|13703.69|13703.69|13706.48|13706.48|13703.69|13703.69|0
1647004310000|2022-03-11 13:11:50|13704.61|13704.61|13703.69|13703.69|13704.61|13704.61|13703.69|13703.69|0
1647004320000|2022-03-11 13:12:00|13704.51|13704.51|13706.34|13706.34|13706.34|13706.34|13704.51|13704.51|0
1647004330000|2022-03-11 13:12:10|13704.51|13704.51|13706.34|13706.34|13707.25|13707.25|13704.51|13704.51|0
1647004340000|2022-03-11 13:12:20|13707.25|13707.25|13705.82|13705.82|13707.25|13707.25|13705.82|13705.82|0
1647004350000|2022-03-11 13:12:30|13703.08|13703.08|13703.08|13703.08|13703.08|13703.08|13703.08|13703.08|0
1647004360000|2022-03-11 13:12:40|13703.99|13703.99|13703.08|13703.08|13703.99|13703.99|13703.08|13703.08|0
1647004370000|2022-03-11 13:12:50|13702.16|13702.16|13702.16|13702.16|13703.99|13703.99|13702.16|13702.16|0
1647004380000|2022-03-11 13:13:00|13701.25|13701.25|13700.53|13700.53|13702.36|13702.36|13699.61|13699.61|0
1647004390000|2022-03-11 13:13:10|13703.27|13703.27|13701.44|13701.44|13703.27|13703.27|13700.53|13700.53|0
1647004410000|2022-03-11 13:13:30|13700.53|13700.53|13702.36|13702.36|13702.36|13702.36|13700.53|13700.53|0
1647004420000|2022-03-11 13:13:40|13701.88|13701.88|13703.87|13703.87|13703.87|13703.87|13701.41|13701.41|0
1647004440000|2022-03-11 13:14:00|13705.3|13705.3|13705.52|13705.52|13705.52|13705.52|13705.3|13705.3|0
1647004450000|2022-03-11 13:14:10|13705.05|13705.05|13702.38|13702.38|13705.05|13705.05|13702.38|13702.38|0
1647004460000|2022-03-11 13:14:20|13701.44|13701.44|13701.44|13701.44|13702.26|13702.26|13701.44|13701.44|0
1647004470000|2022-03-11 13:14:30|13701.04|13701.04|13700.13|13700.13|13701.04|13701.04|13700.13|13700.13|0
1647004480000|2022-03-11 13:14:40|13699.01|13699.01|13705.38|13705.38|13705.38|13705.38|13699.01|13699.01|0
1647004500000|2022-03-11 13:15:00|13706.29|13706.29|13706.29|13706.29|13706.29|13706.29|13706.29|13706.29|0
1647004520000|2022-03-11 13:15:20|13707.93|13707.93|13707.93|13707.93|13707.93|13707.93|13707.93|13707.93|0
1647004530000|2022-03-11 13:15:30|13707.01|13707.01|13707.01|13707.01|13707.01|13707.01|13707.01|13707.01|0
1647004550000|2022-03-11 13:15:50|13707.83|13707.83|13716.43|13716.43|13716.43|13716.43|13706.44|13706.44|0
1647004570000|2022-03-11 13:16:10|13714.6|13714.6|13713.66|13713.66|13714.6|13714.6|13713.66|13713.66|0
1647004600000|2022-03-11 13:16:40|13715.09|13715.09|13713.24|13713.24|13715.09|13715.09|13713.24|13713.24|0
1647004620000|2022-03-11 13:17:00|13718.43|13718.43|13720.69|13720.69|13720.69|13720.69|13718.43|13718.43|0
1647004630000|2022-03-11 13:17:10|13722.28|13722.28|13723.27|13723.27|13723.27|13723.27|13722.28|13722.28|0
1647004640000|2022-03-11 13:17:20|13723.94|13723.94|13723.94|13723.94|13723.94|13723.94|13723.94|13723.94|0
1647004650000|2022-03-11 13:17:30|13731.26|13731.26|13731.67|13731.67|13731.67|13731.67|13731.26|13731.26|0
1647004660000|2022-03-11 13:17:40|13731.46|13731.46|13731.05|13731.05|13731.46|13731.46|13731.05|13731.05|0
1647004670000|2022-03-11 13:17:50|13729.46|13729.46|13729.46|13729.46|13729.46|13729.46|13729.46|13729.46|0
1647004680000|2022-03-11 13:18:00|13732.29|13732.29|13720.27|13720.27|13732.29|13732.29|13720.27|13720.27|0
1647004690000|2022-03-11 13:18:10|13719.86|13719.86|13718.47|13718.47|13719.86|13719.86|13718.47|13718.47|0
1647004700000|2022-03-11 13:18:20|13716.83|13716.83|13711.38|13711.38|13716.83|13716.83|13711.38|13711.38|0
1647004720000|2022-03-11 13:18:40|13709.55|13709.55|13705.79|13705.79|13709.55|13709.55|13705.79|13705.79|0
1647004740000|2022-03-11 13:19:00|13706.24|13706.24|13705.79|13705.79|13706.24|13706.24|13705.79|13705.79|0
1647004750000|2022-03-11 13:19:10|13707.22|13707.22|13707.68|13707.68|13707.68|13707.68|13707.22|13707.22|0
1647004760000|2022-03-11 13:19:20|13707.12|13707.12|13707.12|13707.12|13707.12|13707.12|13707.12|13707.12|0
1647004780000|2022-03-11 13:19:40|13706.3|13706.3|13706.3|13706.3|13706.3|13706.3|13706.3|13706.3|0
1647004790000|2022-03-11 13:19:50|13704.71|13704.71|13704.49|13704.49|13704.71|13704.71|13704.49|13704.49|0
1647004810000|2022-03-11 13:20:10|13706.88|13706.88|13706.88|13706.88|13706.88|13706.88|13706.88|13706.88|0
1647004820000|2022-03-11 13:20:20|13707.67|13707.67|13707.67|13707.67|13707.67|13707.67|13707.67|13707.67|0
1647004840000|2022-03-11 13:20:40|13707.2|13707.2|13707.2|13707.2|13707.2|13707.2|13707.2|13707.2|0
1647004870000|2022-03-11 13:21:10|13706.58|13706.58|13706.58|13706.58|13706.58|13706.58|13706.58|13706.58|0
1647004900000|2022-03-11 13:21:40|13707.06|13707.06|13707.06|13707.06|13707.06|13707.06|13707.06|13707.06|0
1647004910000|2022-03-11 13:21:50|13707.61|13707.61|13707.61|13707.61|13707.61|13707.61|13707.61|13707.61|0
1647004920000|2022-03-11 13:22:00|13711.92|13711.92|13711.92|13711.92|13711.92|13711.92|13711.92|13711.92|0
1647004930000|2022-03-11 13:22:10|13713.33|13713.33|13713.33|13713.33|13713.33|13713.33|13713.33|13713.33|0
1647004940000|2022-03-11 13:22:20|13715.42|13715.42|13720.61|13720.61|13720.61|13720.61|13715.42|13715.42|0
1647004950000|2022-03-11 13:22:30|13721.43|13721.43|13723.52|13723.52|13723.52|13723.52|13721.43|13721.43|0
1647004970000|2022-03-11 13:22:50|13720.78|13720.78|13724.24|13724.24|13724.24|13724.24|13720.78|13720.78|0
1647004980000|2022-03-11 13:23:00|13722.83|13722.83|13722.83|13722.83|13722.83|13722.83|13722.83|13722.83|0
1647004990000|2022-03-11 13:23:10|13724.66|13724.66|13726.05|13726.05|13726.05|13726.05|13724.66|13724.66|0
1647005010000|2022-03-11 13:23:30|13727.49|13727.49|13728.4|13728.4|13728.4|13728.4|13727.49|13727.49|0
1647005040000|2022-03-11 13:24:00|13729.22|13729.22|13722.49|13722.49|13729.22|13729.22|13722.49|13722.49|0
1647005050000|2022-03-11 13:24:10|13724.94|13724.94|13716.97|13716.97|13724.94|13724.94|13716.97|13716.97|0
1647005060000|2022-03-11 13:24:20|13718.8|13718.8|13717.89|13717.89|13718.8|13718.8|13716.97|13716.97|0
1647005070000|2022-03-11 13:24:30|13716.97|13716.97|13716.06|13716.06|13716.97|13716.97|13716.06|13716.06|0
1647005090000|2022-03-11 13:24:50|13718.8|13718.8|13720.24|13720.24|13720.24|13720.24|13718.8|13718.8|0
1647005150000|2022-03-11 13:25:50|13719.42|13719.42|13719.21|13719.21|13719.42|13719.42|13719.21|13719.21|0
1647005160000|2022-03-11 13:26:00|13717.78|13717.78|13717.78|13717.78|13717.78|13717.78|13717.78|13717.78|0
1647005190000|2022-03-11 13:26:30|13719.45|13719.45|13719.45|13719.45|13719.45|13719.45|13719.45|13719.45|0
1647005220000|2022-03-11 13:27:00|13718.64|13718.64|13718.64|13718.64|13718.64|13718.64|13718.64|13718.64|0
1647005240000|2022-03-11 13:27:20|13717.64|13717.64|13717.64|13717.64|13717.64|13717.64|13717.64|13717.64|0
1647005250000|2022-03-11 13:27:30|13716.53|13716.53|13716.53|13716.53|13716.53|13716.53|13716.53|13716.53|0
1647005260000|2022-03-11 13:27:40|13717.32|13717.32|13715.44|13715.44|13717.32|13717.32|13715.44|13715.44|0
1647005270000|2022-03-11 13:27:50|13714.97|13714.97|13714.56|13714.56|13714.97|13714.97|13714.56|13714.56|0
1647005280000|2022-03-11 13:28:00|13714|13714|13713.65|13713.65|13714.47|13714.47|13713.06|13713.06|0
1647005300000|2022-03-11 13:28:20|13714.12|13714.12|13713.18|13713.18|13714.12|13714.12|13713.18|13713.18|0
1647005310000|2022-03-11 13:28:30|13714.62|13714.62|13716.25|13716.25|13716.25|13716.25|13714.62|13714.62|0
1647005330000|2022-03-11 13:28:50|13714.42|13714.42|13713.15|13713.15|13714.98|13714.98|13713.15|13713.15|0
1647005340000|2022-03-11 13:29:00|13712.24|13712.24|13712.24|13712.24|13713.15|13713.15|13711.32|13711.32|0
1647005350000|2022-03-11 13:29:10|13710.41|13710.41|13711.79|13711.79|13711.79|13711.79|13710.38|13710.38|0
1647005370000|2022-03-11 13:29:30|13714.54|13714.54|13715.06|13715.06|13715.06|13715.06|13713.62|13713.62|0
1647005390000|2022-03-11 13:29:50|13716.88|13716.88|13719.81|13719.81|13719.81|13719.81|13716.88|13716.88|0
1647005400000|2022-03-11 13:30:00|13719.34|13719.34|13727.72|13727.72|13727.72|13727.72|13719.34|13719.34|0
1647005410000|2022-03-11 13:30:10|13727.25|13727.25|13726.59|13726.59|13727.25|13727.25|13725.67|13725.67|0
1647005420000|2022-03-11 13:30:20|13725.6|13725.6|13725.6|13725.6|13725.6|13725.6|13725.6|13725.6|0
1647005440000|2022-03-11 13:30:40|13726.54|13726.54|13726.54|13726.54|13726.54|13726.54|13726.54|13726.54|0
1647005460000|2022-03-11 13:31:00|13725.62|13725.62|13715.47|13715.47|13725.62|13725.62|13715.47|13715.47|0
1647005470000|2022-03-11 13:31:10|13716.29|13716.29|13717.72|13717.72|13717.72|13717.72|13716.29|13716.29|0
1647005490000|2022-03-11 13:31:30|13716.91|13716.91|13717.72|13717.72|13717.72|13717.72|13716.91|13716.91|0
1647005520000|2022-03-11 13:32:00|13717.27|13717.27|13717.72|13717.72|13717.72|13717.72|13717.27|13717.27|0
1647005530000|2022-03-11 13:32:10|13718.67|13718.67|13717.72|13717.72|13718.67|13718.67|13717.72|13717.72|0
1647005540000|2022-03-11 13:32:20|13717.92|13717.92|13717.92|13717.92|13717.92|13717.92|13717.92|13717.92|0
1647005550000|2022-03-11 13:32:30|13719.36|13719.36|13719.36|13719.36|13719.36|13719.36|13719.36|13719.36|0
1647005560000|2022-03-11 13:32:40|13720.17|13720.17|13720.17|13720.17|13720.17|13720.17|13720.17|13720.17|0
1647005570000|2022-03-11 13:32:50|13719.36|13719.36|13722|13722|13722|13722|13719.36|13719.36|0
1647005590000|2022-03-11 13:33:10|13721.55|13721.55|13720.59|13720.59|13721.59|13721.59|13719.76|13719.76|0
1647005600000|2022-03-11 13:33:20|13718.96|13718.96|13721.76|13721.76|13721.76|13721.76|13718.96|13718.96|0
1647005610000|2022-03-11 13:33:30|13720.33|13720.33|13714.54|13714.54|13720.33|13720.33|13714.54|13714.54|0
1647005620000|2022-03-11 13:33:40|13709.09|13709.09|13706.08|13706.08|13709.09|13709.09|13701.37|13701.37|0
1647005640000|2022-03-11 13:34:00|13703.72|13703.72|13704.54|13704.54|13704.54|13704.54|13703.72|13703.72|0
1647005670000|2022-03-11 13:34:30|13706.37|13706.37|13706.37|13706.37|13706.37|13706.37|13706.37|13706.37|0
1647005680000|2022-03-11 13:34:40|13707.28|13707.28|13707.28|13707.28|13707.28|13707.28|13707.28|13707.28|0
1647005690000|2022-03-11 13:34:50|13708.41|13708.41|13710.34|13710.34|13710.34|13710.34|13708.41|13708.41|0
1647005720000|2022-03-11 13:35:20|13709.43|13709.43|13709.43|13709.43|13709.43|13709.43|13709.43|13709.43|0
1647005750000|2022-03-11 13:35:50|13708.61|13708.61|13708.61|13708.61|13708.61|13708.61|13708.61|13708.61|0
1647005760000|2022-03-11 13:36:00|13711.48|13711.48|13706.51|13706.51|13711.48|13711.48|13706.51|13706.51|0
1647005790000|2022-03-11 13:36:30|13705.91|13705.91|13707.54|13707.54|13707.54|13707.54|13705.91|13705.91|0
1647005810000|2022-03-11 13:36:50|13706.75|13706.75|13706.75|13706.75|13706.75|13706.75|13706.75|13706.75|0
1647005830000|2022-03-11 13:37:10|13706.35|13706.35|13706.35|13706.35|13706.35|13706.35|13706.35|13706.35|0
1647005840000|2022-03-11 13:37:20|13706.15|13706.15|13706.15|13706.15|13706.15|13706.15|13706.15|13706.15|0
1647005850000|2022-03-11 13:37:30|13706.35|13706.35|13706.35|13706.35|13706.35|13706.35|13706.35|13706.35|0
1647005860000|2022-03-11 13:37:40|13706.94|13706.94|13706.94|13706.94|13706.94|13706.94|13706.94|13706.94|0
1647005870000|2022-03-11 13:37:50|13706.12|13706.12|13704.69|13704.69|13706.12|13706.12|13704.69|13704.69|0
1647005880000|2022-03-11 13:38:00|13706.32|13706.32|13707.14|13707.14|13707.14|13707.14|13706.32|13706.32|0
1647005890000|2022-03-11 13:38:10|13704.69|13704.69|13704.69|13704.69|13704.69|13704.69|13704.69|13704.69|0
1647005900000|2022-03-11 13:38:20|13704.22|13704.22|13705.16|13705.16|13705.16|13705.16|13704.22|13704.22|0
1647005910000|2022-03-11 13:38:30|13705.98|13705.98|13705.98|13705.98|13705.98|13705.98|13705.98|13705.98|0
1647005940000|2022-03-11 13:39:00|13699.96|13699.96|13699.44|13699.44|13700.87|13700.87|13699.44|13699.44|0
1647006000000|2022-03-11 13:40:00|13698.62|13698.62|13692.56|13692.56|13698.62|13698.62|13692.56|13692.56|0
1647006010000|2022-03-11 13:40:10|13694.39|13694.39|13693.49|13693.49|13694.93|13694.93|13693.16|13693.16|0
1647006020000|2022-03-11 13:40:20|13694.05|13694.05|13694.05|13694.05|13694.05|13694.05|13694.05|13694.05|0
1647006060000|2022-03-11 13:41:00|13694.46|13694.46|13695.47|13695.47|13695.47|13695.47|13693.64|13693.64|0
1647006070000|2022-03-11 13:41:10|13695.68|13695.68|13696.76|13696.76|13696.76|13696.76|13695.47|13695.47|0
1647006080000|2022-03-11 13:41:20|13697.88|13697.88|13697.88|13697.88|13697.88|13697.88|13697.88|13697.88|0
1647006110000|2022-03-11 13:41:50|13695.01|13695.01|13692.14|13692.14|13695.01|13695.01|13692.14|13692.14|0
1647006120000|2022-03-11 13:42:00|13693.58|13693.58|13693.58|13693.58|13693.58|13693.58|13693.58|13693.58|0
1647006130000|2022-03-11 13:42:10|13692.76|13692.76|13692.76|13692.76|13692.76|13692.76|13692.76|13692.76|0
1647006140000|2022-03-11 13:42:20|13690.93|13690.93|13690.71|13690.71|13690.93|13690.93|13688.37|13688.37|0
1647006160000|2022-03-11 13:42:40|13691.63|13691.63|13693.56|13693.56|13693.56|13693.56|13691.63|13691.63|0
1647006170000|2022-03-11 13:42:50|13694.48|13694.48|13694.89|13694.89|13694.89|13694.89|13694.48|13694.48|0
1647006180000|2022-03-11 13:43:00|13696.72|13696.72|13696.72|13696.72|13696.72|13696.72|13696.72|13696.72|0
1647006200000|2022-03-11 13:43:20|13697.54|13697.54|13697.54|13697.54|13697.54|13697.54|13697.54|13697.54|0
1647006210000|2022-03-11 13:43:30|13698.93|13698.93|13698.93|13698.93|13698.93|13698.93|13698.93|13698.93|0
1647006220000|2022-03-11 13:43:40|13699.74|13699.74|13700.21|13700.21|13700.21|13700.21|13699.74|13699.74|0
1647006230000|2022-03-11 13:43:50|13703.08|13703.08|13703.08|13703.08|13703.08|13703.08|13703.08|13703.08|0
1647006240000|2022-03-11 13:44:00|13704.03|13704.03|13694.13|13694.13|13704.03|13704.03|13694.13|13694.13|0
1647006250000|2022-03-11 13:44:10|13695.57|13695.57|13695.57|13695.57|13695.57|13695.57|13695.57|13695.57|0
1647006260000|2022-03-11 13:44:20|13695.79|13695.79|13695.79|13695.79|13695.79|13695.79|13695.79|13695.79|0
1647006280000|2022-03-11 13:44:40|13697.42|13697.42|13697.42|13697.42|13697.42|13697.42|13697.42|13697.42|0
1647006290000|2022-03-11 13:44:50|13694.03|13694.03|13690.5|13690.5|13694.03|13694.03|13690.5|13690.5|0
1647006300000|2022-03-11 13:45:00|13691.91|13691.91|13688.76|13688.76|13691.91|13691.91|13688.76|13688.76|0
1647006310000|2022-03-11 13:45:10|13687.35|13687.35|13686.44|13686.44|13687.35|13687.35|13686.44|13686.44|0
1647006320000|2022-03-11 13:45:20|13685.82|13685.82|13685.82|13685.82|13685.82|13685.82|13685.82|13685.82|0
1647006370000|2022-03-11 13:46:10|13687.25|13687.25|13685.87|13685.87|13687.25|13687.25|13685.87|13685.87|0
1647006380000|2022-03-11 13:46:20|13686.68|13686.68|13686.68|13686.68|13686.68|13686.68|13686.68|13686.68|0
1647006390000|2022-03-11 13:46:30|13683.82|13683.82|13684.81|13684.81|13684.81|13684.81|13683.82|13683.82|0
1647006420000|2022-03-11 13:47:00|13683.37|13683.37|13683.37|13683.37|13683.37|13683.37|13683.37|13683.37|0
1647006440000|2022-03-11 13:47:20|13683.93|13683.93|13663.19|13663.19|13683.93|13683.93|13663.19|13663.19|0
1647006450000|2022-03-11 13:47:30|13659.84|13659.84|13659.84|13659.84|13659.84|13659.84|13659.84|13659.84|0
1647006460000|2022-03-11 13:47:40|13659.04|13659.04|13655.78|13655.78|13659.04|13659.04|13655.78|13655.78|0
1647006480000|2022-03-11 13:48:00|13658.65|13658.65|13656.82|13656.82|13658.65|13658.65|13656.82|13656.82|0
1647006490000|2022-03-11 13:48:10|13656.2|13656.2|13656.2|13656.2|13656.2|13656.2|13656.2|13656.2|0
1647006520000|2022-03-11 13:48:40|13653.75|13653.75|13643.99|13643.99|13653.75|13653.75|13643.99|13643.99|0
1647006530000|2022-03-11 13:48:50|13644.93|13644.93|13644.93|13644.93|13644.93|13644.93|13644.93|13644.93|0
1647006540000|2022-03-11 13:49:00|13643.74|13643.74|13643.74|13643.74|13643.74|13643.74|13643.74|13643.74|0
1647006570000|2022-03-11 13:49:30|13644.21|13644.21|13644.61|13644.61|13644.61|13644.61|13644.21|13644.21|0
1647006600000|2022-03-11 13:50:00|13645.02|13645.02|13643.38|13643.38|13645.02|13645.02|13643.38|13643.38|0
1647006610000|2022-03-11 13:50:10|13646.25|13646.25|13651.14|13651.14|13651.14|13651.14|13646.25|13646.25|0
1647006620000|2022-03-11 13:50:20|13652.96|13652.96|13647.24|13647.24|13652.96|13652.96|13647.24|13647.24|0
1647006630000|2022-03-11 13:50:30|13647.44|13647.44|13652.35|13652.35|13652.35|13652.35|13647.44|13647.44|0
1647006640000|2022-03-11 13:50:40|13652.82|13652.82|13652.82|13652.82|13652.82|13652.82|13652.82|13652.82|0
1647006650000|2022-03-11 13:50:50|13651.9|13651.9|13650.36|13650.36|13651.9|13651.9|13650.02|13650.02|0
1647006670000|2022-03-11 13:51:10|13647.32|13647.32|13647.52|13647.52|13648.95|13648.95|13647.32|13647.32|0
1647006680000|2022-03-11 13:51:20|13648.93|13648.93|13648.37|13648.37|13648.93|13648.93|13648.37|13648.37|0
1647006690000|2022-03-11 13:51:30|13645.92|13645.92|13643.47|13643.47|13647.55|13647.55|13643.47|13643.47|0
1647006700000|2022-03-11 13:51:40|13641.83|13641.83|13641.83|13641.83|13641.83|13641.83|13641.83|13641.83|0
1647006710000|2022-03-11 13:51:50|13642.65|13642.65|13645.1|13645.1|13645.1|13645.1|13641.83|13641.83|0
1647006720000|2022-03-11 13:52:00|13643.47|13643.47|13638.17|13638.17|13643.47|13643.47|13638.17|13638.17|0
1647006730000|2022-03-11 13:52:10|13637.97|13637.97|13630.36|13630.36|13637.97|13637.97|13630.36|13630.36|0
1647006740000|2022-03-11 13:52:20|13630.14|13630.14|13629.91|13629.91|13630.14|13630.14|13629.91|13629.91|0
1647006750000|2022-03-11 13:52:30|13630.73|13630.73|13630.73|13630.73|13630.73|13630.73|13630.73|13630.73|0
1647006760000|2022-03-11 13:52:40|13629.34|13629.34|13626.07|13626.07|13629.34|13629.34|13626.07|13626.07|0
1647006790000|2022-03-11 13:53:10|13628.52|13628.52|13619.24|13619.24|13629.34|13629.34|13619.24|13619.24|0
1647006810000|2022-03-11 13:53:30|13618.42|13618.42|13617.05|13617.05|13618.42|13618.42|13617.05|13617.05|0
1647006820000|2022-03-11 13:53:40|13617.96|13617.96|13617.96|13617.96|13617.96|13617.96|13617.96|13617.96|0
1647006840000|2022-03-11 13:54:00|13617.51|13617.51|13617.51|13617.51|13617.51|13617.51|13617.51|13617.51|0
1647006850000|2022-03-11 13:54:10|13618.32|13618.32|13617.51|13617.51|13618.32|13618.32|13617.51|13617.51|0
1647006870000|2022-03-11 13:54:30|13619.14|13619.14|13617.51|13617.51|13621.59|13621.59|13617.51|13617.51|0
1647006880000|2022-03-11 13:54:40|13619.96|13619.96|13620.87|13620.87|13620.87|13620.87|13619.96|13619.96|0
1647006890000|2022-03-11 13:54:50|13619.2|13619.2|13619.2|13619.2|13619.2|13619.2|13619.2|13619.2|0
1647006900000|2022-03-11 13:55:00|13618.74|13618.74|13618.74|13618.74|13618.74|13618.74|13618.74|13618.74|0
1647006910000|2022-03-11 13:55:10|13618.54|13618.54|13620.37|13620.37|13620.37|13620.37|13618.54|13618.54|0
1647006920000|2022-03-11 13:55:20|13619.55|13619.55|13619.55|13619.55|13619.55|13619.55|13619.55|13619.55|0
1647006930000|2022-03-11 13:55:30|13617.91|13617.91|13619.55|13619.55|13621.18|13621.18|13617.91|13617.91|0
1647006940000|2022-03-11 13:55:40|13617.66|13617.66|13617.22|13617.22|13617.66|13617.66|13617.22|13617.22|0
1647006960000|2022-03-11 13:56:00|13618.85|13618.85|13618.85|13618.85|13618.85|13618.85|13618.85|13618.85|0
1647006970000|2022-03-11 13:56:10|13618.03|13618.03|13623.29|13623.29|13623.9|13623.9|13618.03|13618.03|0
1647006980000|2022-03-11 13:56:20|13623.84|13623.84|13624.46|13624.46|13624.46|13624.46|13623.03|13623.03|0
1647007000000|2022-03-11 13:56:40|13625.4|13625.4|13627.04|13627.04|13627.04|13627.04|13623.77|13623.77|0
1647007010000|2022-03-11 13:56:50|13623.77|13623.77|13623.77|13623.77|13623.77|13623.77|13623.77|13623.77|0
1647007020000|2022-03-11 13:57:00|13622.33|13622.33|13624.21|13624.21|13624.21|13624.21|13620.9|13620.9|0
1647007030000|2022-03-11 13:57:10|13624.77|13624.77|13624.77|13624.77|13628.04|13628.04|13624.77|13624.77|0
1647007050000|2022-03-11 13:57:30|13626.6|13626.6|13626.55|13626.55|13627.52|13627.52|13626.08|13626.08|0
1647007070000|2022-03-11 13:57:50|13629.82|13629.82|13626.55|13626.55|13629.82|13629.82|13626.55|13626.55|0
1647007080000|2022-03-11 13:58:00|13627.99|13627.99|13628.8|13628.8|13628.8|13628.8|13627.99|13627.99|0
1647007090000|2022-03-11 13:58:10|13625.94|13625.94|13626.33|13626.33|13626.33|13626.33|13624.5|13624.5|0
1647007100000|2022-03-11 13:58:20|13624.92|13624.92|13628.19|13628.19|13628.19|13628.19|13624.1|13624.1|0
1647007110000|2022-03-11 13:58:30|13624.1|13624.1|13629.98|13629.98|13629.98|13629.98|13623.64|13623.64|0
1647007120000|2022-03-11 13:58:40|13625.89|13625.89|13624.42|13624.42|13625.89|13625.89|13623.25|13623.25|0
1647007130000|2022-03-11 13:58:50|13627.28|13627.28|13627.28|13627.28|13627.28|13627.28|13627.28|13627.28|0
1647007150000|2022-03-11 13:59:10|13629.17|13629.17|13628.09|13628.09|13633.81|13633.81|13628.09|13628.09|0
1647007160000|2022-03-11 13:59:20|13632.18|13632.18|13631.36|13631.36|13632.18|13632.18|13631.36|13631.36|0
1647007170000|2022-03-11 13:59:30|13632.18|13632.18|13644.88|13644.88|13646.31|13646.31|13632.18|13632.18|0
1647007180000|2022-03-11 13:59:40|13643.48|13643.48|13648.58|13648.58|13648.58|13648.58|13643.48|13643.48|0
1647007190000|2022-03-11 13:59:50|13650|13650|13652.03|13652.03|13652.03|13652.03|13650|13650|0
1647007200000|2022-03-11 14:00:00|13652.44|13652.44|13653.69|13653.69|13658.18|13658.18|13652.44|13652.44|0
1647007210000|2022-03-11 14:00:10|13654.64|13654.64|13655.55|13655.55|13655.55|13655.55|13654.64|13654.64|0
1647007220000|2022-03-11 14:00:20|13656.96|13656.96|13658.08|13658.08|13658.08|13658.08|13656.96|13656.96|0
1647007230000|2022-03-11 14:00:30|13659.51|13659.51|13659.97|13659.97|13659.97|13659.97|13658.14|13658.14|0
1647007240000|2022-03-11 14:00:40|13660.52|13660.52|13660.52|13660.52|13660.52|13660.52|13660.52|13660.52|0
1647007260000|2022-03-11 14:01:00|13660.11|13660.11|13662.69|13662.69|13662.69|13662.69|13660.11|13660.11|0
1647007270000|2022-03-11 14:01:10|13662.23|13662.23|13661.64|13661.64|13662.23|13662.23|13660.82|13660.82|0
1647007280000|2022-03-11 14:01:20|13662.19|13662.19|13662.19|13662.19|13662.19|13662.19|13662.19|13662.19|0
1647007290000|2022-03-11 14:01:30|13663.01|13663.01|13663.93|13663.93|13663.93|13663.93|13663.01|13663.01|0
1647007300000|2022-03-11 14:01:40|13665.34|13665.34|13667|13667|13667|13667|13665.17|13665.17|0
1647007310000|2022-03-11 14:01:50|13667.82|13667.82|13667.82|13667.82|13667.82|13667.82|13667.82|13667.82|0
1647007320000|2022-03-11 14:02:00|13669.49|13669.49|13670.93|13670.93|13670.93|13670.93|13669.49|13669.49|0
1647007330000|2022-03-11 14:02:10|13669.81|13669.81|13669.81|13669.81|13669.81|13669.81|13669.81|13669.81|0
1647007340000|2022-03-11 14:02:20|13670.37|13670.37|13670.37|13670.37|13670.37|13670.37|13670.37|13670.37|0
1647007360000|2022-03-11 14:02:40|13672.2|13672.2|13672.2|13672.2|13672.2|13672.2|13672.2|13672.2|0
1647007370000|2022-03-11 14:02:50|13672.42|13672.42|13672.42|13672.42|13672.42|13672.42|13672.42|13672.42|0
1647007390000|2022-03-11 14:03:10|13673.24|13673.24|13673.24|13673.24|13673.24|13673.24|13673.24|13673.24|0
1647007410000|2022-03-11 14:03:30|13674.67|13674.67|13673.04|13673.04|13674.67|13674.67|13673.04|13673.04|0
1647007420000|2022-03-11 14:03:40|13671.6|13671.6|13671.6|13671.6|13671.6|13671.6|13671.6|13671.6|0
1647007430000|2022-03-11 14:03:50|13666.18|13666.18|13662.93|13662.93|13666.18|13666.18|13662.93|13662.93|0
1647007440000|2022-03-11 14:04:00|13661.5|13661.5|13655.66|13655.66|13661.5|13661.5|13655.66|13655.66|0
1647007450000|2022-03-11 14:04:10|13654.54|13654.54|13651.49|13651.49|13654.54|13654.54|13651.27|13651.27|0
1647007460000|2022-03-11 14:04:20|13651.37|13651.37|13650.89|13650.89|13651.37|13651.37|13650.89|13650.89|0
1647007470000|2022-03-11 14:04:30|13650.5|13650.5|13650.5|13650.5|13650.5|13650.5|13650.5|13650.5|0
1647007490000|2022-03-11 14:04:50|13651.41|13651.41|13651.41|13651.41|13651.41|13651.41|13651.41|13651.41|0
1647007510000|2022-03-11 14:05:10|13651.88|13651.88|13651.88|13651.88|13651.88|13651.88|13651.88|13651.88|0
1647007530000|2022-03-11 14:05:30|13651.41|13651.41|13651.41|13651.41|13651.41|13651.41|13651.41|13651.41|0
1647007540000|2022-03-11 14:05:40|13650.94|13650.94|13651.86|13651.86|13651.86|13651.86|13650.94|13650.94|0
1647007550000|2022-03-11 14:05:50|13651.04|13651.04|13651.86|13651.86|13651.86|13651.86|13651.04|13651.04|0
1647007560000|2022-03-11 14:06:00|13651.66|13651.66|13651.66|13651.66|13651.66|13651.66|13651.66|13651.66|0
1647007570000|2022-03-11 14:06:10|13650.54|13650.54|13648.71|13648.71|13650.54|13650.54|13648.71|13648.71|0
1647007600000|2022-03-11 14:06:40|13647.3|13647.3|13647.3|13647.3|13647.3|13647.3|13647.3|13647.3|0
1647007630000|2022-03-11 14:07:10|13646.3|13646.3|13645.49|13645.49|13647.94|13647.94|13645.49|13645.49|0
1647007640000|2022-03-11 14:07:20|13646.4|13646.4|13646.4|13646.4|13646.4|13646.4|13646.4|13646.4|0
1647007670000|2022-03-11 14:07:50|13645.49|13645.49|13645.49|13645.49|13645.49|13645.49|13645.49|13645.49|0
1647007680000|2022-03-11 14:08:00|13642.29|13642.29|13638.43|13638.43|13642.29|13642.29|13638.43|13638.43|0
1647007690000|2022-03-11 14:08:10|13638.21|13638.21|13637.74|13637.74|13638.21|13638.21|13637.74|13637.74|0
1647007710000|2022-03-11 14:08:30|13635.91|13635.91|13631.96|13631.96|13635.91|13635.91|13627.08|13627.08|0
1647007720000|2022-03-11 14:08:40|13631.14|13631.14|13628.39|13628.39|13631.14|13631.14|13628.39|13628.39|0
1647007730000|2022-03-11 14:08:50|13631.98|13631.98|13631.08|13631.08|13631.98|13631.98|13631.08|13631.08|0
1647007740000|2022-03-11 14:09:00|13632.52|13632.52|13633.43|13633.43|13633.43|13633.43|13632.52|13632.52|0
1647007760000|2022-03-11 14:09:20|13634.55|13634.55|13634.77|13634.77|13634.77|13634.77|13634.55|13634.55|0
1647007780000|2022-03-11 14:09:40|13632.94|13632.94|13631.51|13631.51|13632.94|13632.94|13631.51|13631.51|0
1647007790000|2022-03-11 14:09:50|13635.07|13635.07|13636.01|13636.01|13636.93|13636.93|13635.07|13635.07|0
1647007800000|2022-03-11 14:10:00|13635.1|13635.1|13635.1|13635.1|13635.1|13635.1|13635.1|13635.1|0
1647007810000|2022-03-11 14:10:10|13635.91|13635.91|13636.14|13636.14|13636.14|13636.14|13635.91|13635.91|0
1647007820000|2022-03-11 14:10:20|13637.13|13637.13|13637.13|13637.13|13637.13|13637.13|13637.13|13637.13|0
1647007850000|2022-03-11 14:10:50|13636.14|13636.14|13635.54|13635.54|13636.34|13636.34|13635.54|13635.54|0
1647007860000|2022-03-11 14:11:00|13634.94|13634.94|13634.94|13634.94|13634.94|13634.94|13634.94|13634.94|0
1647007870000|2022-03-11 14:11:10|13635.76|13635.76|13636.32|13636.32|13636.32|13636.32|13635.76|13635.76|0
1647007900000|2022-03-11 14:11:40|13637.75|13637.75|13636.42|13636.42|13637.75|13637.75|13635.5|13635.5|0
1647007910000|2022-03-11 14:11:50|13636.87|13636.87|13645.33|13645.33|13645.8|13645.8|13636.87|13636.87|0
1647007920000|2022-03-11 14:12:00|13648.1|13648.1|13648.1|13648.1|13648.1|13648.1|13648.1|13648.1|0
1647007930000|2022-03-11 14:12:10|13648.57|13648.57|13649.39|13649.39|13649.39|13649.39|13648.57|13648.57|0
1647007940000|2022-03-11 14:12:20|13649.49|13649.49|13648.67|13648.67|13649.49|13649.49|13648.67|13648.67|0
1647007950000|2022-03-11 14:12:30|13647.76|13647.76|13645.17|13645.17|13647.76|13647.76|13645.17|13645.17|0
1647007980000|2022-03-11 14:13:00|13644.23|13644.23|13632.56|13632.56|13644.23|13644.23|13631.65|13631.65|0
1647007990000|2022-03-11 14:13:10|13631.13|13631.13|13631.13|13631.13|13631.13|13631.13|13629.7|13629.7|0
1647008010000|2022-03-11 14:13:30|13630.92|13630.92|13630.92|13630.92|13630.92|13630.92|13630.92|13630.92|0
1647008040000|2022-03-11 14:14:00|13632.36|13632.36|13632.34|13632.34|13633.15|13633.15|13632.34|13632.34|0
1647008050000|2022-03-11 14:14:10|13632.89|13632.89|13632.89|13632.89|13632.89|13632.89|13632.89|13632.89|0
1647008070000|2022-03-11 14:14:30|13631.98|13631.98|13631.98|13631.98|13631.98|13631.98|13631.98|13631.98|0
1647008080000|2022-03-11 14:14:40|13630.35|13630.35|13631.16|13631.16|13631.16|13631.16|13630.35|13630.35|0
1647008100000|2022-03-11 14:15:00|13628.61|13628.61|13618.93|13618.93|13628.61|13628.61|13618.93|13618.93|0
1647008110000|2022-03-11 14:15:10|13616.18|13616.18|13615.4|13615.4|13616.18|13616.18|13615.4|13615.4|0
1647008120000|2022-03-11 14:15:20|13614.58|13614.58|13615.7|13615.7|13615.7|13615.7|13614.58|13614.58|0
1647008130000|2022-03-11 14:15:30|13614.88|13614.88|13614.88|13614.88|13614.88|13614.88|13614.88|13614.88|0
1647008150000|2022-03-11 14:15:50|13615.28|13615.28|13615.28|13615.28|13615.28|13615.28|13615.28|13615.28|0
1647008160000|2022-03-11 14:16:00|13614.46|13614.46|13614.46|13614.46|13614.46|13614.46|13614.46|13614.46|0
1647008170000|2022-03-11 14:16:10|13616.1|13616.1|13616.1|13616.1|13616.1|13616.1|13616.1|13616.1|0
1647008190000|2022-03-11 14:16:30|13612.11|13612.11|13602.98|13602.98|13612.11|13612.11|13602.98|13602.98|0
1647008200000|2022-03-11 14:16:40|13600.63|13600.63|13607.2|13607.2|13607.2|13607.2|13600.63|13600.63|0
1647008220000|2022-03-11 14:17:00|13609.03|13609.03|13615.17|13615.17|13615.17|13615.17|13609.03|13609.03|0
1647008230000|2022-03-11 14:17:10|13614.76|13614.76|13614.76|13614.76|13614.76|13614.76|13614.76|13614.76|0
1647008240000|2022-03-11 14:17:20|13614.56|13614.56|13623.1|13623.1|13623.1|13623.1|13614.56|13614.56|0
1647008250000|2022-03-11 14:17:30|13622.65|13622.65|13626.22|13626.22|13626.22|13626.22|13622.65|13622.65|0
1647008260000|2022-03-11 14:17:40|13626.67|13626.67|13625.04|13625.04|13626.67|13626.67|13625.04|13625.04|0
1647008280000|2022-03-11 14:18:00|13625.6|13625.6|13625.6|13625.6|13625.6|13625.6|13625.6|13625.6|0
1647008310000|2022-03-11 14:18:30|13626.07|13626.07|13628.52|13628.52|13628.52|13628.52|13626.07|13626.07|0
1647008330000|2022-03-11 14:18:50|13629.08|13629.08|13629.08|13629.08|13629.08|13629.08|13629.08|13629.08|0
1647008350000|2022-03-11 14:19:10|13630.71|13630.71|13629.08|13629.08|13630.71|13630.71|13629.08|13629.08|0
1647008360000|2022-03-11 14:19:20|13629.9|13629.9|13629.9|13629.9|13629.9|13629.9|13629.9|13629.9|0
1647008370000|2022-03-11 14:19:30|13628.31|13628.31|13626.94|13626.94|13628.31|13628.31|13626.94|13626.94|0
1647008380000|2022-03-11 14:19:40|13626.38|13626.38|13626.38|13626.38|13626.38|13626.38|13626.38|13626.38|0
1647008390000|2022-03-11 14:19:50|13623.63|13623.63|13624.58|13624.58|13624.58|13624.58|13623.63|13623.63|0
1647008410000|2022-03-11 14:20:10|13625.49|13625.49|13626.31|13626.31|13626.31|13626.31|13625.49|13625.49|0
1647008430000|2022-03-11 14:20:30|13627.34|13627.34|13627.34|13627.34|13627.34|13627.34|13627.34|13627.34|0
1647008440000|2022-03-11 14:20:40|13626.52|13626.52|13626.52|13626.52|13626.52|13626.52|13626.52|13626.52|0
1647008450000|2022-03-11 14:20:50|13625.9|13625.9|13625.9|13625.9|13625.9|13625.9|13625.9|13625.9|0
1647008470000|2022-03-11 14:21:10|13629.56|13629.56|13629.56|13629.56|13629.56|13629.56|13629.56|13629.56|0
1647008500000|2022-03-11 14:21:40|13630.47|13630.47|13630.47|13630.47|13630.47|13630.47|13630.47|13630.47|0
1647008510000|2022-03-11 14:21:50|13629.04|13629.04|13630.67|13630.67|13630.67|13630.67|13629.04|13629.04|0
1647008520000|2022-03-11 14:22:00|13631.59|13631.59|13631.39|13631.39|13632.41|13632.41|13631.39|13631.39|0
1647008530000|2022-03-11 14:22:10|13631.18|13631.18|13631.18|13631.18|13631.18|13631.18|13631.18|13631.18|0
1647008560000|2022-03-11 14:22:40|13632|13632|13632|13632|13632|13632|13632|13632|0
1647008570000|2022-03-11 14:22:50|13630.37|13630.37|13630.37|13630.37|13630.37|13630.37|13630.37|13630.37|0
1647008580000|2022-03-11 14:23:00|13629.55|13629.55|13628.06|13628.06|13629.7|13629.7|13628.06|13628.06|0
1647008610000|2022-03-11 14:23:30|13626.62|13626.62|13626.62|13626.62|13626.62|13626.62|13626.62|13626.62|0
1647008620000|2022-03-11 14:23:40|13625.8|13625.8|13625.8|13625.8|13625.8|13625.8|13625.8|13625.8|0
1647008630000|2022-03-11 14:23:50|13625.41|13625.41|13626.52|13626.52|13626.52|13626.52|13625.41|13625.41|0
1647008640000|2022-03-11 14:24:00|13625.41|13625.41|13624.15|13624.15|13625.41|13625.41|13624.15|13624.15|0
1647008650000|2022-03-11 14:24:10|13623.24|13623.24|13623.24|13623.24|13623.24|13623.24|13623.24|13623.24|0
1647008660000|2022-03-11 14:24:20|13624.06|13624.06|13625.49|13625.49|13625.49|13625.49|13624.06|13624.06|0
1647008680000|2022-03-11 14:24:40|13627.13|13627.13|13627.13|13627.13|13627.13|13627.13|13627.13|13627.13|0
1647008690000|2022-03-11 14:24:50|13629.87|13629.87|13632.61|13632.61|13632.61|13632.61|13629.87|13629.87|0
1647008700000|2022-03-11 14:25:00|13633.01|13633.01|13639.44|13639.44|13639.44|13639.44|13633.01|13633.01|0
1647008710000|2022-03-11 14:25:10|13639.23|13639.23|13640.87|13640.87|13640.87|13640.87|13639.23|13639.23|0
1647008720000|2022-03-11 14:25:20|13641.07|13641.07|13643.3|13643.3|13643.69|13643.69|13641.07|13641.07|0
1647008730000|2022-03-11 14:25:30|13646.75|13646.75|13648.32|13648.32|13649.24|13649.24|13646.75|13646.75|0
1647008740000|2022-03-11 14:25:40|13651.06|13651.06|13651.06|13651.06|13651.06|13651.06|13651.06|13651.06|0
1647008750000|2022-03-11 14:25:50|13652.89|13652.89|13652.89|13652.89|13652.89|13652.89|13652.89|13652.89|0
1647008760000|2022-03-11 14:26:00|13653.81|13653.81|13654.17|13654.17|13654.17|13654.17|13651.98|13651.98|0
1647008770000|2022-03-11 14:26:10|13655.61|13655.61|13656|13656|13657.44|13657.44|13655.61|13655.61|0
1647008780000|2022-03-11 14:26:20|13656.92|13656.92|13659.54|13659.54|13659.54|13659.54|13656.92|13656.92|0
1647008790000|2022-03-11 14:26:30|13659.95|13659.95|13659.04|13659.04|13659.95|13659.95|13659.04|13659.04|0
1647008800000|2022-03-11 14:26:40|13659.95|13659.95|13661.39|13661.39|13661.39|13661.39|13659.95|13659.95|0
1647008820000|2022-03-11 14:27:00|13660.27|13660.27|13660.27|13660.27|13660.27|13660.27|13660.27|13660.27|0
1647008830000|2022-03-11 14:27:10|13659.67|13659.67|13659.67|13659.67|13659.67|13659.67|13659.67|13659.67|0
1647008840000|2022-03-11 14:27:20|13660.08|13660.08|13654.96|13654.96|13660.08|13660.08|13654.96|13654.96|0
1647008850000|2022-03-11 14:27:30|13654.49|13654.49|13657.36|13657.36|13657.36|13657.36|13654.49|13654.49|0
1647008870000|2022-03-11 14:27:50|13655.53|13655.53|13655.53|13655.53|13655.53|13655.53|13655.53|13655.53|0
1647008880000|2022-03-11 14:28:00|13656.44|13656.44|13658.99|13658.99|13658.99|13658.99|13656.44|13656.44|0
1647008890000|2022-03-11 14:28:10|13659.81|13659.81|13662.16|13662.16|13662.16|13662.16|13659.81|13659.81|0
1647008910000|2022-03-11 14:28:30|13661.34|13661.34|13660.52|13660.52|13661.34|13661.34|13659.61|13659.61|0
1647008920000|2022-03-11 14:28:40|13658.89|13658.89|13654.29|13654.29|13658.89|13658.89|13654.29|13654.29|0
1647008930000|2022-03-11 14:28:50|13654.75|13654.75|13652.92|13652.92|13654.75|13654.75|13652.92|13652.92|0
1647008940000|2022-03-11 14:29:00|13653.86|13653.86|13651.22|13651.22|13653.86|13653.86|13651.02|13651.02|0
1647008950000|2022-03-11 14:29:10|13651|13651|13638.09|13638.09|13651|13651|13638.09|13638.09|0
1647008960000|2022-03-11 14:29:20|13637.18|13637.18|13636.17|13636.17|13637.18|13637.18|13636.17|13636.17|0
1647008970000|2022-03-11 14:29:30|13634.5|13634.5|13634.5|13634.5|13634.5|13634.5|13634.5|13634.5|0
1647008980000|2022-03-11 14:29:40|13635.93|13635.93|13633.19|13633.19|13635.93|13635.93|13633.19|13633.19|0
1647008990000|2022-03-11 14:29:50|13632.98|13632.98|13632.98|13632.98|13632.98|13632.98|13632.98|13632.98|0
1647009000000|2022-03-11 14:30:00|13632.54|13632.54|13632.31|13632.31|13632.54|13632.54|13632.31|13632.31|0
1647009010000|2022-03-11 14:30:10|13630.9|13630.9|13620.72|13620.72|13630.9|13630.9|13620.52|13620.52|0
1647009020000|2022-03-11 14:30:20|13621.66|13621.66|13623.1|13623.1|13623.1|13623.1|13621.66|13621.66|0
1647009030000|2022-03-11 14:30:30|13624.01|13624.01|13620.02|13620.02|13624.01|13624.01|13620.02|13620.02|0
1647009040000|2022-03-11 14:30:40|13620.49|13620.49|13621.05|13621.05|13621.05|13621.05|13619.08|13619.08|0
1647009050000|2022-03-11 14:30:50|13621.99|13621.99|13625.39|13625.39|13625.39|13625.39|13621.99|13621.99|0
1647009070000|2022-03-11 14:31:10|13625.95|13625.95|13633.9|13633.9|13633.9|13633.9|13625.95|13625.95|0
1647009080000|2022-03-11 14:31:20|13633.35|13633.35|13632.87|13632.87|13633.35|13633.35|13632.87|13632.87|0
1647009090000|2022-03-11 14:31:30|13631.93|13631.93|13633.84|13633.84|13633.84|13633.84|13631.02|13631.02|0
1647009100000|2022-03-11 14:31:40|13634.4|13634.4|13634.4|13634.4|13634.4|13634.4|13634.4|13634.4|0
1647009110000|2022-03-11 14:31:50|13635.21|13635.21|13635.21|13635.21|13635.21|13635.21|13635.21|13635.21|0
1647009120000|2022-03-11 14:32:00|13638.51|13638.51|13638.72|13638.72|13638.72|13638.72|13638.51|13638.51|0
1647009130000|2022-03-11 14:32:10|13639.19|13639.19|13639.19|13639.19|13639.19|13639.19|13639.19|13639.19|0
1647009140000|2022-03-11 14:32:20|13638.73|13638.73|13638.27|13638.27|13638.73|13638.73|13638.27|13638.27|0
1647009150000|2022-03-11 14:32:30|13637.36|13637.36|13620.05|13620.05|13637.36|13637.36|13620.05|13620.05|0
1647009160000|2022-03-11 14:32:40|13621.45|13621.45|13618.97|13618.97|13621.62|13621.62|13618.16|13618.16|0
1647009170000|2022-03-11 14:32:50|13620.36|13620.36|13621.28|13621.28|13621.28|13621.28|13620.36|13620.36|0
1647009200000|2022-03-11 14:33:20|13619.44|13619.44|13618.33|13618.33|13619.76|13619.76|13618.13|13618.13|0
1647009210000|2022-03-11 14:33:30|13620.16|13620.16|13628.37|13628.37|13629.29|13629.29|13620.16|13620.16|0
1647009220000|2022-03-11 14:33:40|13629.19|13629.19|13630.13|13630.13|13630.13|13630.13|13629.19|13629.19|0
1647009230000|2022-03-11 14:33:50|13630.95|13630.95|13632.39|13632.39|13632.39|13632.39|13630.95|13630.95|0
1647009250000|2022-03-11 14:34:10|13631.44|13631.44|13630.11|13630.11|13635.21|13635.21|13630.11|13630.11|0
1647009260000|2022-03-11 14:34:20|13630.93|13630.93|13634.64|13634.64|13634.64|13634.64|13630.93|13630.93|0
1647009270000|2022-03-11 14:34:30|13634.17|13634.17|13633.95|13633.95|13634.17|13634.17|13633.95|13633.95|0
1647009280000|2022-03-11 14:34:40|13635.58|13635.58|13631.57|13631.57|13636.4|13636.4|13631.57|13631.57|0
1647009300000|2022-03-11 14:35:00|13632.95|13632.95|13633.97|13633.97|13633.97|13633.97|13632.95|13632.95|0
1647009310000|2022-03-11 14:35:10|13632.56|13632.56|13631.74|13631.74|13632.56|13632.56|13631.74|13631.74|0
1647009320000|2022-03-11 14:35:20|13630.94|13630.94|13630.75|13630.75|13630.94|13630.94|13630.75|13630.75|0
1647009330000|2022-03-11 14:35:30|13633.12|13633.12|13641.07|13641.07|13641.07|13641.07|13633.12|13633.12|0
1647009340000|2022-03-11 14:35:40|13643.93|13643.93|13645.98|13645.98|13645.98|13645.98|13643.93|13643.93|0
1647009350000|2022-03-11 14:35:50|13652.2|13652.2|13652.4|13652.4|13652.4|13652.4|13652.2|13652.2|0
1647009360000|2022-03-11 14:36:00|13651.49|13651.49|13652.01|13652.01|13654.75|13654.75|13651.49|13651.49|0
1647009370000|2022-03-11 14:36:10|13649.86|13649.86|13642.23|13642.23|13649.86|13649.86|13642.23|13642.23|0
1647009380000|2022-03-11 14:36:20|13640.4|13640.4|13641.22|13641.22|13641.22|13641.22|13640.4|13640.4|0
1647009390000|2022-03-11 14:36:30|13639.58|13639.58|13639.58|13639.58|13639.58|13639.58|13639.58|13639.58|0
1647009400000|2022-03-11 14:36:40|13638.77|13638.77|13636.31|13636.31|13638.77|13638.77|13636.31|13636.31|0
1647009420000|2022-03-11 14:37:00|13637.95|13637.95|13637.95|13637.95|13637.95|13637.95|13636.12|13636.12|0
1647009430000|2022-03-11 14:37:10|13637.74|13637.74|13631.43|13631.43|13637.74|13637.74|13631.43|13631.43|0
1647009440000|2022-03-11 14:37:20|13630.98|13630.98|13630.98|13630.98|13630.98|13630.98|13630.98|13630.98|0
1647009450000|2022-03-11 14:37:30|13631.46|13631.46|13632.41|13632.41|13634|13634|13631.46|13631.46|0
1647009460000|2022-03-11 14:37:40|13632.22|13632.22|13632.22|13632.22|13632.22|13632.22|13632.22|13632.22|0
1647009470000|2022-03-11 14:37:50|13631.3|13631.3|13631.3|13631.3|13631.3|13631.3|13631.3|13631.3|0
1647009480000|2022-03-11 14:38:00|13630.48|13630.48|13630.48|13630.48|13630.48|13630.48|13630.48|13630.48|0
1647009490000|2022-03-11 14:38:10|13628.65|13628.65|13627.84|13627.84|13628.65|13628.65|13627.84|13627.84|0
1647009510000|2022-03-11 14:38:30|13615.75|13615.75|13615.75|13615.75|13615.75|13615.75|13615.75|13615.75|0
1647009520000|2022-03-11 14:38:40|13616.31|13616.31|13608.6|13608.6|13616.31|13616.31|13608.08|13608.08|0
1647009530000|2022-03-11 14:38:50|13607.78|13607.78|13607.33|13607.33|13607.78|13607.78|13607.33|13607.33|0
1647009540000|2022-03-11 14:39:00|13603.07|13603.07|13598.54|13598.54|13603.07|13603.07|13598.54|13598.54|0
1647009550000|2022-03-11 14:39:10|13598.07|13598.07|13600|13600|13600|13600|13596.63|13596.63|0
1647009560000|2022-03-11 14:39:20|13598.81|13598.81|13596.46|13596.46|13598.81|13598.81|13596.46|13596.46|0
1647009570000|2022-03-11 14:39:30|13595.52|13595.52|13578.94|13578.94|13595.52|13595.52|13578.38|13578.38|0
1647009580000|2022-03-11 14:39:40|13577.5|13577.5|13570.66|13570.66|13577.5|13577.5|13570.66|13570.66|0
1647009590000|2022-03-11 14:39:50|13571.07|13571.07|13569.69|13569.69|13571.07|13571.07|13569.69|13569.69|0
1647009600000|2022-03-11 14:40:00|13567.87|13567.87|13559.2|13559.2|13567.87|13567.87|13558.79|13558.79|0
1647009610000|2022-03-11 14:40:10|13558.6|13558.6|13557.69|13557.69|13558.6|13558.6|13557.69|13557.69|0
1647009620000|2022-03-11 14:40:20|13555.24|13555.24|13557.06|13557.06|13557.06|13557.06|13554.32|13554.32|0
1647009630000|2022-03-11 14:40:30|13558.5|13558.5|13558.5|13558.5|13560.13|13560.13|13558.5|13558.5|0
1647009640000|2022-03-11 14:40:40|13556.27|13556.27|13564.32|13564.32|13564.32|13564.32|13554.85|13554.85|0
1647009650000|2022-03-11 14:40:50|13565.23|13565.23|13565.23|13565.23|13565.23|13565.23|13565.23|13565.23|0
1647009660000|2022-03-11 14:41:00|13566.87|13566.87|13563.85|13563.85|13566.87|13566.87|13563.85|13563.85|0
1647009670000|2022-03-11 14:41:10|13562.41|13562.41|13558.83|13558.83|13562.41|13562.41|13558.83|13558.83|0
1647009680000|2022-03-11 14:41:20|13557.49|13557.49|13557.49|13557.49|13557.49|13557.49|13557.49|13557.49|0
1647009690000|2022-03-11 14:41:30|13559.32|13559.32|13557.88|13557.88|13559.32|13559.32|13555.78|13555.78|0
1647009720000|2022-03-11 14:42:00|13558.7|13558.7|13553.7|13553.7|13558.7|13558.7|13553.7|13553.7|0
1647009740000|2022-03-11 14:42:20|13552.75|13552.75|13550.93|13550.93|13552.75|13552.75|13550.93|13550.93|0
1647009750000|2022-03-11 14:42:30|13549.49|13549.49|13546.83|13546.83|13549.49|13549.49|13546.42|13546.42|0
1647009760000|2022-03-11 14:42:40|13547.42|13547.42|13547.42|13547.42|13547.42|13547.42|13547.42|13547.42|0
1647009770000|2022-03-11 14:42:50|13550.17|13550.17|13549.77|13549.77|13553.04|13553.04|13549.77|13549.77|0
1647009780000|2022-03-11 14:43:00|13551.4|13551.4|13538.24|13538.24|13551.4|13551.4|13538.24|13538.24|0
1647009790000|2022-03-11 14:43:10|13536.81|13536.81|13535.69|13535.69|13536.81|13536.81|13535.69|13535.69|0
1647009800000|2022-03-11 14:43:20|13535.89|13535.89|13546.88|13546.88|13546.88|13546.88|13535.89|13535.89|0
1647009810000|2022-03-11 14:43:30|13547.8|13547.8|13540.5|13540.5|13549.46|13549.46|13540.5|13540.5|0
1647009820000|2022-03-11 14:43:40|13541.94|13541.94|13543.57|13543.57|13544.39|13544.39|13541.94|13541.94|0
1647009830000|2022-03-11 14:43:50|13545.4|13545.4|13542.65|13542.65|13545.4|13545.4|13542.65|13542.65|0
1647009850000|2022-03-11 14:44:10|13543.12|13543.12|13543.12|13543.12|13543.12|13543.12|13543.12|13543.12|0
1647009860000|2022-03-11 14:44:20|13544.23|13544.23|13544.83|13544.83|13544.83|13544.83|13544.23|13544.23|0
1647009900000|2022-03-11 14:45:00|13545.39|13545.39|13552.05|13552.05|13552.05|13552.05|13545.39|13545.39|0
1647009920000|2022-03-11 14:45:20|13552.61|13552.61|13555.54|13555.54|13555.54|13555.54|13552.61|13552.61|0
1647009930000|2022-03-11 14:45:30|13556.98|13556.98|13555.34|13555.34|13556.98|13556.98|13555.34|13555.34|0
1647009940000|2022-03-11 14:45:40|13556.16|13556.16|13554.73|13554.73|13556.16|13556.16|13554.73|13554.73|0
1647009950000|2022-03-11 14:45:50|13555.64|13555.64|13556.56|13556.56|13556.56|13556.56|13554.73|13554.73|0
1647009960000|2022-03-11 14:46:00|13558.39|13558.39|13554.96|13554.96|13559.3|13559.3|13554.96|13554.96|0
1647009970000|2022-03-11 14:46:10|13553.13|13553.13|13552.22|13552.22|13553.13|13553.13|13552.22|13552.22|0
1647010000000|2022-03-11 14:46:40|13553.13|13553.13|13558.67|13558.67|13558.67|13558.67|13553.13|13553.13|0
1647010010000|2022-03-11 14:46:50|13560.11|13560.11|13559|13559|13561.74|13561.74|13559|13559|0
1647010020000|2022-03-11 14:47:00|13557.36|13557.36|13557.36|13557.36|13557.36|13557.36|13557.36|13557.36|0
1647010030000|2022-03-11 14:47:10|13558.18|13558.18|13550.21|13550.21|13558.18|13558.18|13550.21|13550.21|0
1647010040000|2022-03-11 14:47:20|13548.77|13548.77|13546.5|13546.5|13548.77|13548.77|13546.5|13546.5|0
1647010060000|2022-03-11 14:47:40|13546.91|13546.91|13546.91|13546.91|13546.91|13546.91|13546.91|13546.91|0
1647010080000|2022-03-11 14:48:00|13548.54|13548.54|13548.54|13548.54|13548.54|13548.54|13548.54|13548.54|0
1647010110000|2022-03-11 14:48:30|13549.36|13549.36|13549.36|13549.36|13549.36|13549.36|13549.36|13549.36|0
1647010120000|2022-03-11 14:48:40|13548.44|13548.44|13555.96|13555.96|13555.96|13555.96|13548.44|13548.44|0
1647010140000|2022-03-11 14:49:00|13557.59|13557.59|13556.48|13556.48|13557.59|13557.59|13556.48|13556.48|0
1647010170000|2022-03-11 14:49:30|13555.06|13555.06|13555.06|13555.06|13555.06|13555.06|13555.06|13555.06|0
1647010180000|2022-03-11 14:49:40|13554.47|13554.47|13559.54|13559.54|13559.54|13559.54|13554.47|13554.47|0
1647010190000|2022-03-11 14:49:50|13559.06|13559.06|13559.62|13559.62|13559.62|13559.62|13559.06|13559.06|0
1647010200000|2022-03-11 14:50:00|13560.54|13560.54|13554.7|13554.7|13560.54|13560.54|13554.7|13554.7|0
1647010220000|2022-03-11 14:50:20|13556.33|13556.33|13554.82|13554.82|13557.15|13557.15|13553.88|13553.88|0
1647010230000|2022-03-11 14:50:30|13555.74|13555.74|13557.03|13557.03|13558.66|13558.66|13555.74|13555.74|0
1647010240000|2022-03-11 14:50:40|13557.85|13557.85|13555.65|13555.65|13558.4|13558.4|13555.65|13555.65|0
1647010250000|2022-03-11 14:50:50|13556.06|13556.06|13556.56|13556.56|13556.56|13556.56|13555.15|13555.15|0
1647010260000|2022-03-11 14:51:00|13555.74|13555.74|13550.23|13550.23|13555.74|13555.74|13549.41|13549.41|0
1647010280000|2022-03-11 14:51:20|13549.77|13549.77|13545.97|13545.97|13549.77|13549.77|13545.97|13545.97|0
1647010290000|2022-03-11 14:51:30|13543.39|13543.39|13541.35|13541.35|13543.39|13543.39|13541.35|13541.35|0
1647010300000|2022-03-11 14:51:40|13539.91|13539.91|13535.41|13535.41|13539.91|13539.91|13535.41|13535.41|0
1647010310000|2022-03-11 14:51:50|13537.87|13537.87|13536.58|13536.58|13537.87|13537.87|13536.58|13536.58|0
1647010320000|2022-03-11 14:52:00|13533.71|13533.71|13532.18|13532.18|13533.71|13533.71|13532.18|13532.18|0
1647010330000|2022-03-11 14:52:10|13533.61|13533.61|13538.37|13538.37|13538.37|13538.37|13533.61|13533.61|0
1647010340000|2022-03-11 14:52:20|13538.93|13538.93|13539.13|13539.13|13541.58|13541.58|13538.93|13538.93|0
1647010350000|2022-03-11 14:52:30|13538.31|13538.31|13533.09|13533.09|13538.31|13538.31|13533.09|13533.09|0
1647010360000|2022-03-11 14:52:40|13531.97|13531.97|13532.19|13532.19|13532.19|13532.19|13531.97|13531.97|0
1647010370000|2022-03-11 14:52:50|13531.8|13531.8|13532.74|13532.74|13532.74|13532.74|13531.8|13531.8|0
1647010380000|2022-03-11 14:53:00|13534.37|13534.37|13536.26|13536.26|13536.26|13536.26|13534.37|13534.37|0
1647010410000|2022-03-11 14:53:30|13534.82|13534.82|13528.56|13528.56|13534.82|13534.82|13527.74|13527.74|0
1647010420000|2022-03-11 14:53:40|13525.79|13525.79|13521.53|13521.53|13525.79|13525.79|13521.53|13521.53|0
1647010430000|2022-03-11 14:53:50|13521.33|13521.33|13521.33|13521.33|13521.33|13521.33|13521.33|13521.33|0
1647010440000|2022-03-11 14:54:00|13520.1|13520.1|13512.28|13512.28|13520.1|13520.1|13511.78|13511.78|0
1647010460000|2022-03-11 14:54:20|13511.36|13511.36|13511.36|13511.36|13511.36|13511.36|13511.36|13511.36|0
1647010470000|2022-03-11 14:54:30|13512.8|13512.8|13512.32|13512.32|13512.8|13512.8|13512.32|13512.32|0
1647010480000|2022-03-11 14:54:40|13510.93|13510.93|13510.73|13510.73|13510.93|13510.93|13510.73|13510.73|0
1647010500000|2022-03-11 14:55:00|13512.56|13512.56|13513.71|13513.71|13515.25|13515.25|13512.56|13512.56|0
1647010510000|2022-03-11 14:55:10|13515.35|13515.35|13516.47|13516.47|13516.47|13516.47|13515.35|13515.35|0
1647010520000|2022-03-11 14:55:20|13517.41|13517.41|13517.41|13517.41|13517.41|13517.41|13517.41|13517.41|0
1647010560000|2022-03-11 14:56:00|13518.23|13518.23|13514.96|13514.96|13518.23|13518.23|13514.96|13514.96|0
1647010570000|2022-03-11 14:56:10|13513.33|13513.33|13514.96|13514.96|13514.96|13514.96|13513.33|13513.33|0
1647010580000|2022-03-11 14:56:20|13516.79|13516.79|13518.43|13518.43|13518.43|13518.43|13516.79|13516.79|0
1647010590000|2022-03-11 14:56:30|13517.61|13517.61|13517.61|13517.61|13517.61|13517.61|13517.61|13517.61|0
1647010610000|2022-03-11 14:56:50|13518.43|13518.43|13518.43|13518.43|13518.43|13518.43|13518.43|13518.43|0
1647010620000|2022-03-11 14:57:00|13517.81|13517.81|13518.75|13518.75|13518.75|13518.75|13517.81|13517.81|0
1647010640000|2022-03-11 14:57:20|13519.57|13519.57|13519.57|13519.57|13519.57|13519.57|13519.57|13519.57|0
1647010660000|2022-03-11 14:57:40|13518.63|13518.63|13520.04|13520.04|13520.04|13520.04|13518.63|13518.63|0
1647010670000|2022-03-11 14:57:50|13520.44|13520.44|13524.71|13524.71|13524.92|13524.92|13520.44|13520.44|0
1647010680000|2022-03-11 14:58:00|13523.89|13523.89|13523.89|13523.89|13525.53|13525.53|13523.89|13523.89|0
1647010700000|2022-03-11 14:58:20|13524.37|13524.37|13522.54|13522.54|13524.37|13524.37|13522.54|13522.54|0
1647010710000|2022-03-11 14:58:30|13523.09|13523.09|13523.09|13523.09|13523.09|13523.09|13523.09|13523.09|0
1647010720000|2022-03-11 14:58:40|13524.73|13524.73|13523.79|13523.79|13524.73|13524.73|13523.79|13523.79|0
1647010730000|2022-03-11 14:58:50|13524.73|13524.73|13524.73|13524.73|13524.73|13524.73|13524.73|13524.73|0
1647010770000|2022-03-11 14:59:30|13519.63|13519.63|13518.81|13518.81|13519.63|13519.63|13518.81|13518.81|0
1647010780000|2022-03-11 14:59:40|13520.49|13520.49|13520.49|13520.49|13520.49|13520.49|13520.49|13520.49|0
1647010790000|2022-03-11 14:59:50|13517.09|13517.09|13517.09|13517.09|13517.09|13517.09|13517.09|13517.09|0
1647010800000|2022-03-11 15:00:00|13516.62|13516.62|13517.6|13517.6|13517.6|13517.6|13514.73|13514.73|0
1647010810000|2022-03-11 15:00:10|13518.51|13518.51|13518.51|13518.51|13518.51|13518.51|13518.51|13518.51|0
1647010820000|2022-03-11 15:00:20|13518.3|13518.3|13515.28|13515.28|13518.3|13518.3|13515.01|13515.01|0
1647010830000|2022-03-11 15:00:30|13516.19|13516.19|13517.33|13517.33|13517.33|13517.33|13516.19|13516.19|0
1647010850000|2022-03-11 15:00:50|13515.7|13515.7|13512.17|13512.17|13515.7|13515.7|13512.17|13512.17|0
1647010860000|2022-03-11 15:01:00|13511.55|13511.55|13510.76|13510.76|13511.55|13511.55|13510.76|13510.76|0
1647010880000|2022-03-11 15:01:20|13510.28|13510.28|13508.53|13508.53|13510.28|13510.28|13508.53|13508.53|0
1647010890000|2022-03-11 15:01:30|13509.47|13509.47|13516.48|13516.48|13516.48|13516.48|13509.47|13509.47|0
1647010900000|2022-03-11 15:01:40|13517.29|13517.29|13515.92|13515.92|13518.67|13518.67|13515.92|13515.92|0
1647010910000|2022-03-11 15:01:50|13515.32|13515.32|13513.89|13513.89|13515.32|13515.32|13513.89|13513.89|0
1647010920000|2022-03-11 15:02:00|13513.69|13513.69|13508.47|13508.47|13513.69|13513.69|13508.47|13508.47|0
1647010940000|2022-03-11 15:02:20|13507.65|13507.65|13507.65|13507.65|13507.65|13507.65|13507.65|13507.65|0
1647010950000|2022-03-11 15:02:30|13506.71|13506.71|13504.93|13504.93|13506.76|13506.76|13504.93|13504.93|0
1647010960000|2022-03-11 15:02:40|13506.31|13506.31|13506.31|13506.31|13506.31|13506.31|13506.31|13506.31|0
1647010970000|2022-03-11 15:02:50|13505.39|13505.39|13505.39|13505.39|13505.39|13505.39|13505.39|13505.39|0
1647010980000|2022-03-11 15:03:00|13505.62|13505.62|13504.6|13504.6|13505.62|13505.62|13504.6|13504.6|0
1647010990000|2022-03-11 15:03:10|13504.04|13504.04|13503.43|13503.43|13504.04|13504.04|13503.43|13503.43|0
1647011000000|2022-03-11 15:03:20|13502.52|13502.52|13492.51|13492.51|13502.52|13502.52|13492.51|13492.51|0
1647011010000|2022-03-11 15:03:30|13491.09|13491.09|13493.47|13493.47|13493.47|13493.47|13489.26|13489.26|0
1647011020000|2022-03-11 15:03:40|13496.74|13496.74|13501.21|13501.21|13501.42|13501.42|13496.74|13496.74|0
1647011030000|2022-03-11 15:03:50|13502.13|13502.13|13502.13|13502.13|13502.13|13502.13|13502.13|13502.13|0
1647011040000|2022-03-11 15:04:00|13501.31|13501.31|13501.31|13501.31|13501.31|13501.31|13501.31|13501.31|0
1647011050000|2022-03-11 15:04:10|13500.37|13500.37|13496.38|13496.38|13500.37|13500.37|13495.77|13495.77|0
1647011070000|2022-03-11 15:04:30|13495.47|13495.47|13495.25|13495.25|13495.47|13495.47|13495.25|13495.25|0
1647011090000|2022-03-11 15:04:50|13494.13|13494.13|13494.85|13494.85|13495.76|13495.76|13494.13|13494.13|0
1647011100000|2022-03-11 15:05:00|13495.76|13495.76|13497.2|13497.2|13497.2|13497.2|13495.76|13495.76|0
1647011110000|2022-03-11 15:05:10|13496.64|13496.64|13496.64|13496.64|13496.64|13496.64|13496.64|13496.64|0
1647011120000|2022-03-11 15:05:20|13496.86|13496.86|13498.68|13498.68|13498.68|13498.68|13496.86|13496.86|0
1647011130000|2022-03-11 15:05:30|13499.23|13499.23|13508.88|13508.88|13508.88|13508.88|13498.76|13498.76|0
1647011140000|2022-03-11 15:05:40|13510.71|13510.71|13508.97|13508.97|13510.71|13510.71|13508.97|13508.97|0
1647011150000|2022-03-11 15:05:50|13509.53|13509.53|13510.09|13510.09|13510.09|13510.09|13509.53|13509.53|0
1647011160000|2022-03-11 15:06:00|13508.26|13508.26|13503.98|13503.98|13508.26|13508.26|13503.98|13503.98|0
1647011170000|2022-03-11 15:06:10|13503.04|13503.04|13502.57|13502.57|13503.04|13503.04|13502.09|13502.09|0
1647011180000|2022-03-11 15:06:20|13503.48|13503.48|13504.89|13504.89|13504.89|13504.89|13503.48|13503.48|0
1647011190000|2022-03-11 15:06:30|13507.35|13507.35|13517.57|13517.57|13517.57|13517.57|13507.35|13507.35|0
1647011200000|2022-03-11 15:06:40|13517.97|13517.97|13525.82|13525.82|13525.82|13525.82|13517.97|13517.97|0
1647011210000|2022-03-11 15:06:50|13526.64|13526.64|13525|13525|13526.64|13526.64|13525|13525|0
1647011220000|2022-03-11 15:07:00|13527.36|13527.36|13525.75|13525.75|13527.36|13527.36|13522.25|13522.25|0
1647011230000|2022-03-11 15:07:10|13526.87|13526.87|13526.87|13526.87|13526.87|13526.87|13526.87|13526.87|0
1647011240000|2022-03-11 15:07:20|13526.29|13526.29|13524.96|13524.96|13526.29|13526.29|13524.47|13524.47|0
1647011260000|2022-03-11 15:07:40|13524.05|13524.05|13524.05|13524.05|13524.05|13524.05|13524.05|13524.05|0
1647011270000|2022-03-11 15:07:50|13525.48|13525.48|13525.48|13525.48|13525.48|13525.48|13525.48|13525.48|0
1647011280000|2022-03-11 15:08:00|13526.91|13526.91|13526.91|13526.91|13526.91|13526.91|13526.91|13526.91|0
1647011290000|2022-03-11 15:08:10|13525.5|13525.5|13526.94|13526.94|13526.94|13526.94|13525.5|13525.5|0
1647011310000|2022-03-11 15:08:30|13528.37|13528.37|13530.01|13530.01|13530.01|13530.01|13528.37|13528.37|0
1647011320000|2022-03-11 15:08:40|13528.57|13528.57|13532.68|13532.68|13532.68|13532.68|13528.57|13528.57|0
1647011330000|2022-03-11 15:08:50|13533.3|13533.3|13536.11|13536.11|13536.11|13536.11|13533.3|13533.3|0
1647011340000|2022-03-11 15:09:00|13537.48|13537.48|13537.48|13537.48|13537.48|13537.48|13537.48|13537.48|0
1647011350000|2022-03-11 15:09:10|13537.69|13537.69|13525.54|13525.54|13537.69|13537.69|13525.54|13525.54|0
1647011360000|2022-03-11 15:09:20|13526.01|13526.01|13528.37|13528.37|13528.37|13528.37|13526.01|13526.01|0
1647011370000|2022-03-11 15:09:30|13529.18|13529.18|13527.91|13527.91|13529.18|13529.18|13527.91|13527.91|0
1647011380000|2022-03-11 15:09:40|13525.09|13525.09|13519.89|13519.89|13525.09|13525.09|13519.89|13519.89|0
1647011390000|2022-03-11 15:09:50|13519.27|13519.27|13519.27|13519.27|13519.27|13519.27|13519.27|13519.27|0
1647011400000|2022-03-11 15:10:00|13521.32|13521.32|13522.94|13522.94|13522.94|13522.94|13521.32|13521.32|0
1647011420000|2022-03-11 15:10:20|13523.94|13523.94|13527.2|13527.2|13527.2|13527.2|13523.94|13523.94|0
1647011430000|2022-03-11 15:10:30|13527.65|13527.65|13535.39|13535.39|13535.39|13535.39|13527.65|13527.65|0
1647011440000|2022-03-11 15:10:40|13534.45|13534.45|13533.98|13533.98|13534.45|13534.45|13533.98|13533.98|0
1647011460000|2022-03-11 15:11:00|13534.89|13534.89|13543.76|13543.76|13543.76|13543.76|13534.89|13534.89|0
1647011470000|2022-03-11 15:11:10|13546.5|13546.5|13551.3|13551.3|13551.3|13551.3|13546.5|13546.5|0
1647011490000|2022-03-11 15:11:30|13552.72|13552.72|13555.29|13555.29|13555.29|13555.29|13552.72|13552.72|0
1647011500000|2022-03-11 15:11:40|13558.04|13558.04|13558.04|13558.04|13558.04|13558.04|13558.04|13558.04|0
1647011510000|2022-03-11 15:11:50|13557.22|13557.22|13558.89|13558.89|13559.8|13559.8|13557.22|13557.22|0
1647011520000|2022-03-11 15:12:00|13557.97|13557.97|13552.02|13552.02|13557.97|13557.97|13551.21|13551.21|0
1647011530000|2022-03-11 15:12:10|13552.97|13552.97|13553.44|13553.44|13553.44|13553.44|13552.97|13552.97|0
1647011540000|2022-03-11 15:12:20|13552.52|13552.52|13552.52|13552.52|13552.52|13552.52|13552.52|13552.52|0
1647011570000|2022-03-11 15:12:50|13553.96|13553.96|13553.96|13553.96|13553.96|13553.96|13553.96|13553.96|0
1647011580000|2022-03-11 15:13:00|13552.54|13552.54|13557.99|13557.99|13557.99|13557.99|13552.54|13552.54|0
1647011590000|2022-03-11 15:13:10|13557.78|13557.78|13559.55|13559.55|13559.55|13559.55|13557.78|13557.78|0
1647011610000|2022-03-11 15:13:30|13560.67|13560.67|13572.92|13572.92|13572.92|13572.92|13560.67|13560.67|0
1647011620000|2022-03-11 15:13:40|13573.14|13573.14|13579.08|13579.08|13579.08|13579.08|13573.14|13573.14|0
1647011630000|2022-03-11 15:13:50|13579.28|13579.28|13571.29|13571.29|13579.28|13579.28|13571.04|13571.04|0
1647011640000|2022-03-11 15:14:00|13571.09|13571.09|13570.59|13570.59|13571.09|13571.09|13569.26|13569.26|0
1647011660000|2022-03-11 15:14:20|13569|13569|13569|13569|13569|13569|13569|13569|0
1647011670000|2022-03-11 15:14:30|13569.91|13569.91|13569.91|13569.91|13569.91|13569.91|13569.91|13569.91|0
1647011680000|2022-03-11 15:14:40|13567.46|13567.46|13552.59|13552.59|13567.46|13567.46|13552.59|13552.59|0
1647011700000|2022-03-11 15:15:00|13550.24|13550.24|13546.85|13546.85|13550.74|13550.74|13546.85|13546.85|0
1647011710000|2022-03-11 15:15:10|13544.06|13544.06|13545.68|13545.68|13545.68|13545.68|13544.06|13544.06|0
1647011720000|2022-03-11 15:15:20|13546.62|13546.62|13546.62|13546.62|13546.62|13546.62|13546.62|13546.62|0
1647011730000|2022-03-11 15:15:30|13546.82|13546.82|13556.12|13556.12|13556.12|13556.12|13546.82|13546.82|0
1647011740000|2022-03-11 15:15:40|13556.57|13556.57|13546.87|13546.87|13556.57|13556.57|13546.87|13546.87|0
1647011760000|2022-03-11 15:16:00|13547.69|13547.69|13548.51|13548.51|13548.51|13548.51|13547.69|13547.69|0
1647011780000|2022-03-11 15:16:20|13547.07|13547.07|13547.07|13547.07|13547.07|13547.07|13547.07|13547.07|0
1647011800000|2022-03-11 15:16:40|13544.2|13544.2|13541.75|13541.75|13544.2|13544.2|13539.81|13539.81|0
1647011810000|2022-03-11 15:16:50|13542.66|13542.66|13542.87|13542.87|13542.87|13542.87|13542.66|13542.66|0
1647011820000|2022-03-11 15:17:00|13541.93|13541.93|13541.93|13541.93|13541.93|13541.93|13541.93|13541.93|0
1647011830000|2022-03-11 15:17:10|13541.01|13541.01|13541.01|13541.01|13541.01|13541.01|13541.01|13541.01|0
1647011840000|2022-03-11 15:17:20|13539.9|13539.9|13539.9|13539.9|13539.9|13539.9|13539.9|13539.9|0
1647011850000|2022-03-11 15:17:30|13540.72|13540.72|13540.72|13540.72|13540.72|13540.72|13540.72|13540.72|0
1647011860000|2022-03-11 15:17:40|13540.24|13540.24|13540.24|13540.24|13540.24|13540.24|13540.24|13540.24|0
1647011880000|2022-03-11 15:18:00|13539.33|13539.33|13537.07|13537.07|13540.76|13540.76|13537.07|13537.07|0
1647011890000|2022-03-11 15:18:10|13537.54|13537.54|13536.3|13536.3|13537.54|13537.54|13534.8|13534.8|0
1647011900000|2022-03-11 15:18:20|13537.72|13537.72|13543.65|13543.65|13543.65|13543.65|13537.72|13537.72|0
1647011910000|2022-03-11 15:18:30|13540.79|13540.79|13539.35|13539.35|13540.79|13540.79|13539.35|13539.35|0
1647011920000|2022-03-11 15:18:40|13538.53|13538.53|13540.85|13540.85|13540.85|13540.85|13538.53|13538.53|0
1647011940000|2022-03-11 15:19:00|13542.98|13542.98|13552.97|13552.97|13552.97|13552.97|13542|13542|0
1647011950000|2022-03-11 15:19:10|13553.53|13553.53|13555.17|13555.17|13555.17|13555.17|13553.53|13553.53|0
1647011960000|2022-03-11 15:19:20|13554.25|13554.25|13549.91|13549.91|13554.25|13554.25|13549.91|13549.91|0
1647011970000|2022-03-11 15:19:30|13547.26|13547.26|13546.34|13546.34|13547.26|13547.26|13546.34|13546.34|0
1647011980000|2022-03-11 15:19:40|13546.13|13546.13|13546.13|13546.13|13546.13|13546.13|13546.13|13546.13|0
1647011990000|2022-03-11 15:19:50|13547.57|13547.57|13542.88|13542.88|13547.57|13547.57|13541.44|13541.44|0
1647012000000|2022-03-11 15:20:00|13543.69|13543.69|13539.76|13539.76|13543.69|13543.69|13539.76|13539.76|0
1647012010000|2022-03-11 15:20:10|13539.55|13539.55|13539.55|13539.55|13539.55|13539.55|13539.55|13539.55|0
1647012020000|2022-03-11 15:20:20|13541.19|13541.19|13529.22|13529.22|13541.19|13541.19|13528.76|13528.76|0
1647012030000|2022-03-11 15:20:30|13527.78|13527.78|13527.17|13527.17|13527.78|13527.78|13527.17|13527.17|0
1647012040000|2022-03-11 15:20:40|13526.71|13526.71|13526.71|13526.71|13526.71|13526.71|13526.71|13526.71|0
1647012050000|2022-03-11 15:20:50|13525.04|13525.04|13526.22|13526.22|13526.68|13526.68|13525.04|13525.04|0
1647012060000|2022-03-11 15:21:00|13526.68|13526.68|13514.75|13514.75|13526.68|13526.68|13512.89|13512.89|0
1647012070000|2022-03-11 15:21:10|13511.48|13511.48|13520.39|13520.39|13520.39|13520.39|13510.28|13510.28|0
1647012090000|2022-03-11 15:21:30|13517.94|13517.94|13517|13517|13517.94|13517.94|13517|13517|0
1647012100000|2022-03-11 15:21:40|13518.41|13518.41|13512.32|13512.32|13519.7|13519.7|13512.32|13512.32|0
1647012120000|2022-03-11 15:22:00|13511.84|13511.84|13516.17|13516.17|13516.17|13516.17|13511.84|13511.84|0
1647012130000|2022-03-11 15:22:10|13517.61|13517.61|13517.61|13517.61|13517.61|13517.61|13517.61|13517.61|0
1647012140000|2022-03-11 15:22:20|13516.79|13516.79|13520.88|13520.88|13520.88|13520.88|13516.79|13516.79|0
1647012150000|2022-03-11 15:22:30|13521.7|13521.7|13521.48|13521.48|13522.29|13522.29|13521.48|13521.48|0
1647012160000|2022-03-11 15:22:40|13522.3|13522.3|13536.73|13536.73|13536.73|13536.73|13522.3|13522.3|0
1647012170000|2022-03-11 15:22:50|13535.81|13535.81|13535.81|13535.81|13535.81|13535.81|13535.81|13535.81|0
1647012180000|2022-03-11 15:23:00|13535|13535|13531.17|13531.17|13535|13535|13531.17|13531.17|0
1647012190000|2022-03-11 15:23:10|13534.44|13534.44|13534.44|13534.44|13534.44|13534.44|13534.44|13534.44|0
1647012200000|2022-03-11 15:23:20|13533.5|13533.5|13535.95|13535.95|13535.95|13535.95|13533.5|13533.5|0
1647012210000|2022-03-11 15:23:30|13536.42|13536.42|13534.37|13534.37|13536.42|13536.42|13534.37|13534.37|0
1647012220000|2022-03-11 15:23:40|13534.15|13534.15|13534.15|13534.15|13534.15|13534.15|13534.15|13534.15|0
1647012230000|2022-03-11 15:23:50|13533.33|13533.33|13531.51|13531.51|13533.33|13533.33|13531.51|13531.51|0
1647012240000|2022-03-11 15:24:00|13530.6|13530.6|13519.38|13519.38|13530.6|13530.6|13519.38|13519.38|0
1647012250000|2022-03-11 15:24:10|13519.15|13519.15|13516.62|13516.62|13519.15|13519.15|13516.62|13516.62|0
1647012280000|2022-03-11 15:24:40|13514.79|13514.79|13516.91|13516.91|13516.91|13516.91|13514.51|13514.51|0
1647012290000|2022-03-11 15:24:50|13517.84|13517.84|13521.27|13521.27|13521.27|13521.27|13517.84|13517.84|0
1647012310000|2022-03-11 15:25:10|13522.09|13522.09|13520.45|13520.45|13522.09|13522.09|13520.45|13520.45|0
1647012320000|2022-03-11 15:25:20|13520.86|13520.86|13522.49|13522.49|13522.49|13522.49|13520.66|13520.66|0
1647012330000|2022-03-11 15:25:30|13522.02|13522.02|13519.15|13519.15|13522.83|13522.83|13519.15|13519.15|0
1647012340000|2022-03-11 15:25:40|13521.87|13521.87|13521.87|13521.87|13521.87|13521.87|13521.87|13521.87|0
1647012350000|2022-03-11 15:25:50|13522.69|13522.69|13522.69|13522.69|13522.69|13522.69|13522.69|13522.69|0
1647012360000|2022-03-11 15:26:00|13523.5|13523.5|13524.92|13524.92|13524.92|13524.92|13523.5|13523.5|0
1647012370000|2022-03-11 15:26:10|13526.15|13526.15|13524.82|13524.82|13526.7|13526.7|13524.82|13524.82|0
1647012380000|2022-03-11 15:26:20|13528.08|13528.08|13527.04|13527.04|13528.68|13528.68|13527.04|13527.04|0
1647012390000|2022-03-11 15:26:30|13527.94|13527.94|13527.94|13527.94|13527.94|13527.94|13527.94|13527.94|0
1647012400000|2022-03-11 15:26:40|13528.16|13528.16|13532.25|13532.25|13532.25|13532.25|13527.34|13527.34|0
1647012410000|2022-03-11 15:26:50|13533.05|13533.05|13539.56|13539.56|13539.56|13539.56|13533.05|13533.05|0
1647012420000|2022-03-11 15:27:00|13536.29|13536.29|13536.68|13536.68|13536.68|13536.68|13536.29|13536.29|0
1647012430000|2022-03-11 15:27:10|13538.51|13538.51|13533.75|13533.75|13538.51|13538.51|13533.75|13533.75|0
1647012440000|2022-03-11 15:27:20|13532.94|13532.94|13531.27|13531.27|13532.94|13532.94|13530.11|13530.11|0
1647012450000|2022-03-11 15:27:30|13532.22|13532.22|13532.89|13532.89|13532.89|13532.89|13532.22|13532.22|0
1647012460000|2022-03-11 15:27:40|13533.7|13533.7|13535.35|13535.35|13535.35|13535.35|13533.7|13533.7|0
1647012470000|2022-03-11 15:27:50|13536.29|13536.29|13537.41|13537.41|13537.41|13537.41|13536.29|13536.29|0
1647012480000|2022-03-11 15:28:00|13539.04|13539.04|13537.41|13537.41|13539.04|13539.04|13537.41|13537.41|0
1647012490000|2022-03-11 15:28:10|13536.59|13536.59|13533.59|13533.59|13536.59|13536.59|13533.59|13533.59|0
1647012500000|2022-03-11 15:28:20|13532.67|13532.67|13532.67|13532.67|13532.67|13532.67|13532.67|13532.67|0
1647012510000|2022-03-11 15:28:30|13532.06|13532.06|13532.06|13532.06|13532.06|13532.06|13532.06|13532.06|0
1647012520000|2022-03-11 15:28:40|13532.26|13532.26|13527.36|13527.36|13533.89|13533.89|13527.36|13527.36|0
1647012530000|2022-03-11 15:28:50|13528.28|13528.28|13528.28|13528.28|13528.28|13528.28|13528.28|13528.28|0
1647012540000|2022-03-11 15:29:00|13529.71|13529.71|13528.77|13528.77|13529.71|13529.71|13528.77|13528.77|0
1647012550000|2022-03-11 15:29:10|13529.24|13529.24|13537.39|13537.39|13537.39|13537.39|13529.24|13529.24|0
1647012560000|2022-03-11 15:29:20|13536.47|13536.47|13535.35|13535.35|13536.47|13536.47|13534.64|13534.64|0
1647012570000|2022-03-11 15:29:30|13536.27|13536.27|13534.64|13534.64|13536.47|13536.47|13534.64|13534.64|0
1647012580000|2022-03-11 15:29:40|13533.73|13533.73|13531.79|13531.79|13533.73|13533.73|13531.79|13531.79|0
1647012600000|2022-03-11 15:30:00|13530.97|13530.97|13522.89|13522.89|13530.97|13530.97|13520.04|13520.04|0
1647012610000|2022-03-11 15:30:10|13524.77|13524.77|13523.83|13523.83|13524.77|13524.77|13523.83|13523.83|0
1647012620000|2022-03-11 15:30:20|13523.73|13523.73|13523.73|13523.73|13523.73|13523.73|13523.73|13523.73|0
1647012630000|2022-03-11 15:30:30|13524.55|13524.55|13524.55|13524.55|13524.55|13524.55|13524.55|13524.55|0
1647012640000|2022-03-11 15:30:40|13525.46|13525.46|13527.92|13527.92|13527.92|13527.92|13525.46|13525.46|0
1647012660000|2022-03-11 15:31:00|13529.91|13529.91|13528.47|13528.47|13529.91|13529.91|13528.47|13528.47|0
1647012670000|2022-03-11 15:31:10|13526.84|13526.84|13520.6|13520.6|13526.84|13526.84|13520.6|13520.6|0
1647012680000|2022-03-11 15:31:20|13519.78|13519.78|13517.65|13517.65|13519.78|13519.78|13517.65|13517.65|0
1647012690000|2022-03-11 15:31:30|13517.43|13517.43|13517.43|13517.43|13517.43|13517.43|13517.43|13517.43|0
1647012700000|2022-03-11 15:31:40|13519.06|13519.06|13519.06|13519.06|13519.06|13519.06|13519.06|13519.06|0
1647012720000|2022-03-11 15:32:00|13520.79|13520.79|13528.08|13528.08|13528.35|13528.35|13520.79|13520.79|0
1647012730000|2022-03-11 15:32:10|13530.95|13530.95|13530.48|13530.48|13530.95|13530.95|13530.48|13530.48|0
1647012750000|2022-03-11 15:32:30|13531.3|13531.3|13531.3|13531.3|13531.3|13531.3|13531.3|13531.3|0
1647012770000|2022-03-11 15:32:50|13530.7|13530.7|13530.09|13530.09|13531.82|13531.82|13530.09|13530.09|0
1647012780000|2022-03-11 15:33:00|13530.9|13530.9|13533.38|13533.38|13533.38|13533.38|13530.9|13530.9|0
1647012800000|2022-03-11 15:33:20|13535.42|13535.42|13535.36|13535.36|13535.83|13535.83|13535.36|13535.36|0
1647012810000|2022-03-11 15:33:30|13533.53|13533.53|13531.64|13531.64|13533.53|13533.53|13531.64|13531.64|0
1647012820000|2022-03-11 15:33:40|13530.83|13530.83|13531.61|13531.61|13531.61|13531.61|13529.91|13529.91|0
1647012830000|2022-03-11 15:33:50|13532.17|13532.17|13534.47|13534.47|13534.47|13534.47|13532.17|13532.17|0
1647012840000|2022-03-11 15:34:00|13533.55|13533.55|13533.55|13533.55|13533.55|13533.55|13533.55|13533.55|0
1647012850000|2022-03-11 15:34:10|13534.01|13534.01|13534.01|13534.01|13534.01|13534.01|13534.01|13534.01|0
1647012860000|2022-03-11 15:34:20|13534.83|13534.83|13534.83|13534.83|13534.83|13534.83|13534.83|13534.83|0
1647012880000|2022-03-11 15:34:40|13535.65|13535.65|13534.73|13534.73|13535.65|13535.65|13534.73|13534.73|0
1647012890000|2022-03-11 15:34:50|13533.92|13533.92|13533.92|13533.92|13533.92|13533.92|13533.92|13533.92|0
1647012910000|2022-03-11 15:35:10|13534.83|13534.83|13537.85|13537.85|13537.85|13537.85|13534.83|13534.83|0
1647012920000|2022-03-11 15:35:20|13538.77|13538.77|13542.47|13542.47|13542.67|13542.67|13538.77|13538.77|0
1647012930000|2022-03-11 15:35:30|13543.38|13543.38|13546.75|13546.75|13546.75|13546.75|13543.13|13543.13|0
1647012940000|2022-03-11 15:35:40|13547.35|13547.35|13548.02|13548.02|13550.3|13550.3|13547.35|13547.35|0
1647012950000|2022-03-11 15:35:50|13548.96|13548.96|13547.33|13547.33|13548.96|13548.96|13547.33|13547.33|0
1647012960000|2022-03-11 15:36:00|13549.16|13549.16|13550.09|13550.09|13550.09|13550.09|13549.16|13549.16|0
1647012970000|2022-03-11 15:36:10|13551.5|13551.5|13551.68|13551.68|13551.68|13551.68|13549.62|13549.62|0
1647012980000|2022-03-11 15:36:20|13552.5|13552.5|13554.43|13554.43|13554.43|13554.43|13552.5|13552.5|0
1647013000000|2022-03-11 15:36:40|13555.25|13555.25|13555.25|13555.25|13555.25|13555.25|13555.25|13555.25|0
1647013020000|2022-03-11 15:37:00|13556.06|13556.06|13555.06|13555.06|13556.06|13556.06|13555.06|13555.06|0
1647013040000|2022-03-11 15:37:20|13554.15|13554.15|13554.4|13554.4|13556.95|13556.95|13554.15|13554.15|0
1647013050000|2022-03-11 15:37:30|13555.32|13555.32|13559.47|13559.47|13559.47|13559.47|13555.11|13555.11|0
1647013060000|2022-03-11 15:37:40|13560.91|13560.91|13561.11|13561.11|13561.11|13561.11|13559.99|13559.99|0
1647013070000|2022-03-11 15:37:50|13562.74|13562.74|13563.54|13563.54|13563.54|13563.54|13562.74|13562.74|0
1647013080000|2022-03-11 15:38:00|13562.11|13562.11|13563.95|13563.95|13563.95|13563.95|13562.11|13562.11|0
1647013090000|2022-03-11 15:38:10|13564.86|13564.86|13565.68|13565.68|13565.68|13565.68|13564.86|13564.86|0
1647013100000|2022-03-11 15:38:20|13566.15|13566.15|13567.74|13567.74|13567.74|13567.74|13566.15|13566.15|0
1647013110000|2022-03-11 15:38:30|13568.55|13568.55|13572.73|13572.73|13572.73|13572.73|13568.55|13568.55|0
1647013120000|2022-03-11 15:38:40|13573.67|13573.67|13572.77|13572.77|13573.87|13573.87|13572.55|13572.55|0
1647013140000|2022-03-11 15:39:00|13572.57|13572.57|13572.01|13572.01|13572.57|13572.57|13571.45|13571.45|0
1647013150000|2022-03-11 15:39:10|13570.11|13570.11|13559.61|13559.61|13570.11|13570.11|13559.14|13559.14|0
1647013160000|2022-03-11 15:39:20|13559.41|13559.41|13564.25|13564.25|13564.46|13564.46|13558.49|13558.49|0
1647013180000|2022-03-11 15:39:40|13561.47|13561.47|13559.17|13559.17|13561.47|13561.47|13559.17|13559.17|0
1647013190000|2022-03-11 15:39:50|13560.08|13560.08|13558.45|13558.45|13560.08|13560.08|13558.45|13558.45|0
1647013210000|2022-03-11 15:40:10|13559.27|13559.27|13559.27|13559.27|13559.27|13559.27|13559.27|13559.27|0
1647013220000|2022-03-11 15:40:20|13558.15|13558.15|13542.12|13542.12|13558.15|13558.15|13542.12|13542.12|0
1647013230000|2022-03-11 15:40:30|13541.64|13541.64|13541.64|13541.64|13541.64|13541.64|13541.64|13541.64|0
1647013240000|2022-03-11 15:40:40|13543.32|13543.32|13548.3|13548.3|13548.3|13548.3|13543.32|13543.32|0
1647013250000|2022-03-11 15:40:50|13547.39|13547.39|13547.39|13547.39|13547.39|13547.39|13547.39|13547.39|0
1647013260000|2022-03-11 15:41:00|13549.02|13549.02|13549.48|13549.48|13549.48|13549.48|13549.02|13549.02|0
1647013270000|2022-03-11 15:41:10|13550.6|13550.6|13559.19|13559.19|13559.19|13559.19|13550.6|13550.6|0
1647013280000|2022-03-11 15:41:20|13559.87|13559.87|13559.87|13559.87|13559.87|13559.87|13559.87|13559.87|0
1647013290000|2022-03-11 15:41:30|13560.31|13560.31|13566.63|13566.63|13566.63|13566.63|13560.31|13560.31|0
1647013300000|2022-03-11 15:41:40|13569.28|13569.28|13570.78|13570.78|13572.21|13572.21|13569.28|13569.28|0
1647013310000|2022-03-11 15:41:50|13572.57|13572.57|13584.95|13584.95|13585.15|13585.15|13572.57|13572.57|0
1647013320000|2022-03-11 15:42:00|13585.35|13585.35|13584.11|13584.11|13585.94|13585.94|13584.11|13584.11|0
1647013330000|2022-03-11 15:42:10|13586.56|13586.56|13587.38|13587.38|13587.38|13587.38|13586.56|13586.56|0
1647013340000|2022-03-11 15:42:20|13580.21|13580.21|13580.38|13580.38|13581.1|13581.1|13579.47|13579.47|0
1647013350000|2022-03-11 15:42:30|13579.82|13579.82|13579.97|13579.97|13582.27|13582.27|13579.82|13579.82|0
1647013360000|2022-03-11 15:42:40|13579.76|13579.76|13578.95|13578.95|13579.76|13579.76|13578.13|13578.13|0
1647013370000|2022-03-11 15:42:50|13577.12|13577.12|13576.17|13576.17|13577.12|13577.12|13576.17|13576.17|0
1647013380000|2022-03-11 15:43:00|13575.23|13575.23|13573.19|13573.19|13575.23|13575.23|13573.19|13573.19|0
1647013390000|2022-03-11 15:43:10|13574|13574|13574.92|13574.92|13574.92|13574.92|13574|13574|0
1647013400000|2022-03-11 15:43:20|13574.1|13574.1|13574.1|13574.1|13574.1|13574.1|13574.1|13574.1|0
1647013410000|2022-03-11 15:43:30|13573.9|13573.9|13572.52|13572.52|13573.9|13573.9|13572.52|13572.52|0
1647013420000|2022-03-11 15:43:40|13572.32|13572.32|13572.71|13572.71|13572.71|13572.71|13572.32|13572.32|0
1647013440000|2022-03-11 15:44:00|13573.17|13573.17|13561.26|13561.26|13573.17|13573.17|13561.26|13561.26|0
1647013450000|2022-03-11 15:44:10|13559.83|13559.83|13562.15|13562.15|13562.97|13562.97|13559.83|13559.83|0
1647013460000|2022-03-11 15:44:20|13561.33|13561.33|13561.33|13561.33|13561.33|13561.33|13561.33|13561.33|0
1647013470000|2022-03-11 15:44:30|13560.92|13560.92|13553.15|13553.15|13560.92|13560.92|13553.15|13553.15|0
1647013490000|2022-03-11 15:44:50|13552.23|13552.23|13553.15|13553.15|13553.15|13553.15|13552.23|13552.23|0
1647013500000|2022-03-11 15:45:00|13553.62|13553.62|13554.06|13554.06|13554.56|13554.56|13551.69|13551.69|0
1647013510000|2022-03-11 15:45:10|13552.64|13552.64|13552.64|13552.64|13552.64|13552.64|13552.64|13552.64|0
1647013520000|2022-03-11 15:45:20|13551.85|13551.85|13551.85|13551.85|13551.85|13551.85|13551.85|13551.85|0
1647013530000|2022-03-11 15:45:30|13553.28|13553.28|13552.47|13552.47|13553.28|13553.28|13552.47|13552.47|0
1647013540000|2022-03-11 15:45:40|13553.28|13553.28|13554.2|13554.2|13555.83|13555.83|13553.28|13553.28|0
1647013550000|2022-03-11 15:45:50|13552.37|13552.37|13556.27|13556.27|13556.27|13556.27|13551.97|13551.97|0
1647013560000|2022-03-11 15:46:00|13558.1|13558.1|13558.1|13558.1|13558.1|13558.1|13558.1|13558.1|0
1647013570000|2022-03-11 15:46:10|13554.91|13554.91|13554.91|13554.91|13554.91|13554.91|13554.91|13554.91|0
1647013580000|2022-03-11 15:46:20|13554|13554|13553.79|13553.79|13554|13554|13553.79|13553.79|0
1647013590000|2022-03-11 15:46:30|13554.71|13554.71|13565.78|13565.78|13565.78|13565.78|13554.71|13554.71|0
1647013600000|2022-03-11 15:46:40|13567.67|13567.67|13566.45|13566.45|13567.87|13567.87|13565.51|13565.51|0
1647013610000|2022-03-11 15:46:50|13565.04|13565.04|13564.57|13564.57|13565.04|13565.04|13564.57|13564.57|0
1647013630000|2022-03-11 15:47:10|13564.97|13564.97|13577.62|13577.62|13577.62|13577.62|13564.97|13564.97|0
1647013640000|2022-03-11 15:47:20|13578.44|13578.44|13567.55|13567.55|13578.44|13578.44|13567.55|13567.55|0
1647013650000|2022-03-11 15:47:30|13566.64|13566.64|13568.87|13568.87|13568.87|13568.87|13566.64|13566.64|0
1647013660000|2022-03-11 15:47:40|13565.1|13565.1|13565.1|13565.1|13565.1|13565.1|13565.1|13565.1|0
1647013670000|2022-03-11 15:47:50|13566.05|13566.05|13566.24|13566.24|13566.24|13566.24|13566.05|13566.05|0
1647013680000|2022-03-11 15:48:00|13566.64|13566.64|13565.01|13565.01|13566.64|13566.64|13565.01|13565.01|0
1647013690000|2022-03-11 15:48:10|13564.55|13564.55|13554.32|13554.32|13564.55|13564.55|13553.37|13553.37|0
1647013700000|2022-03-11 15:48:20|13553.84|13553.84|13552.82|13552.82|13553.84|13553.84|13551.88|13551.88|0
1647013710000|2022-03-11 15:48:30|13552.41|13552.41|13552.41|13552.41|13552.41|13552.41|13552.41|13552.41|0
1647013720000|2022-03-11 15:48:40|13553|13553|13553.82|13553.82|13553.82|13553.82|13553|13553|0
1647013730000|2022-03-11 15:48:50|13554.28|13554.28|13554.28|13554.28|13554.28|13554.28|13554.28|13554.28|0
1647013740000|2022-03-11 15:49:00|13556.14|13556.14|13558.72|13558.72|13558.72|13558.72|13556.14|13556.14|0
1647013760000|2022-03-11 15:49:20|13556.47|13556.47|13555.04|13555.04|13556.47|13556.47|13555.04|13555.04|0
1647013770000|2022-03-11 15:49:30|13553.21|13553.21|13552.27|13552.27|13553.21|13553.21|13552.27|13552.27|0
1647013780000|2022-03-11 15:49:40|13553.08|13553.08|13553.08|13553.08|13553.08|13553.08|13553.08|13553.08|0
1647013790000|2022-03-11 15:49:50|13552.27|13552.27|13551.67|13551.67|13552.27|13552.27|13551.67|13551.67|0
1647013800000|2022-03-11 15:50:00|13553.11|13553.11|13552.29|13552.29|13553.11|13553.11|13552.29|13552.29|0
1647013810000|2022-03-11 15:50:10|13553.2|13553.2|13553.2|13553.2|13553.2|13553.2|13553.2|13553.2|0
1647013820000|2022-03-11 15:50:20|13553.67|13553.67|13555.1|13555.1|13555.1|13555.1|13553.67|13553.67|0
1647013860000|2022-03-11 15:51:00|13554.9|13554.9|13553.7|13553.7|13554.9|13554.9|13553.7|13553.7|0
1647013870000|2022-03-11 15:51:10|13555.14|13555.14|13556.77|13556.77|13556.77|13556.77|13555.14|13555.14|0
1647013880000|2022-03-11 15:51:20|13557.59|13557.59|13558.84|13558.84|13559.78|13559.78|13557.59|13557.59|0
1647013890000|2022-03-11 15:51:30|13557.05|13557.05|13558.47|13558.47|13558.47|13558.47|13557.05|13557.05|0
1647013910000|2022-03-11 15:51:50|13557.55|13557.55|13558.47|13558.47|13558.47|13558.47|13557.55|13557.55|0
1647013920000|2022-03-11 15:52:00|13558|13558|13559.95|13559.95|13560.86|13560.86|13558|13558|0
1647013930000|2022-03-11 15:52:10|13559.55|13559.55|13559.55|13559.55|13559.55|13559.55|13559.55|13559.55|0
1647013940000|2022-03-11 15:52:20|13559.35|13559.35|13560.49|13560.49|13560.49|13560.49|13559.35|13559.35|0
1647013950000|2022-03-11 15:52:30|13559.68|13559.68|13558.86|13558.86|13559.68|13559.68|13558.86|13558.86|0
1647013960000|2022-03-11 15:52:40|13559.68|13559.68|13555.18|13555.18|13559.68|13559.68|13555.18|13555.18|0
1647013970000|2022-03-11 15:52:50|13551.65|13551.65|13551.14|13551.14|13551.65|13551.65|13549.72|13549.72|0
1647013990000|2022-03-11 15:53:10|13550.93|13550.93|13550.14|13550.14|13550.93|13550.93|13550.14|13550.14|0
1647014000000|2022-03-11 15:53:20|13551.08|13551.08|13550.52|13550.52|13551.08|13551.08|13550.52|13550.52|0
1647014010000|2022-03-11 15:53:30|13548.89|13548.89|13551.14|13551.14|13551.14|13551.14|13548.89|13548.89|0
1647014070000|2022-03-11 15:54:30|13550.58|13550.58|13550.58|13550.58|13550.58|13550.58|13550.58|13550.58|0
1647014080000|2022-03-11 15:54:40|13553.45|13553.45|13553.45|13553.45|13553.45|13553.45|13553.45|13553.45|0
1647014090000|2022-03-11 15:54:50|13554.88|13554.88|13560.86|13560.86|13561.21|13561.21|13554.88|13554.88|0
1647014100000|2022-03-11 15:55:00|13561.07|13561.07|13561.07|13561.07|13561.07|13561.07|13561.07|13561.07|0
1647014110000|2022-03-11 15:55:10|13562.9|13562.9|13562.92|13562.92|13563.37|13563.37|13561.96|13561.96|0
1647014120000|2022-03-11 15:55:20|13562.01|13562.01|13561.54|13561.54|13562.01|13562.01|13560.6|13560.6|0
1647014140000|2022-03-11 15:55:40|13562.45|13562.45|13562.9|13562.9|13562.9|13562.9|13562.45|13562.45|0
1647014150000|2022-03-11 15:55:50|13562.34|13562.34|13562.34|13562.34|13562.34|13562.34|13562.34|13562.34|0
1647014170000|2022-03-11 15:56:10|13562.56|13562.56|13563.48|13563.48|13563.48|13563.48|13562.56|13562.56|0
1647014180000|2022-03-11 15:56:20|13563.7|13563.7|13564.62|13564.62|13564.62|13564.62|13563.7|13563.7|0
1647014190000|2022-03-11 15:56:30|13566.25|13566.25|13566.25|13566.25|13566.25|13566.25|13566.25|13566.25|0
1647014200000|2022-03-11 15:56:40|13567.69|13567.69|13567.69|13567.69|13567.69|13567.69|13567.69|13567.69|0
1647014210000|2022-03-11 15:56:50|13566.77|13566.77|13566.77|13566.77|13566.77|13566.77|13566.77|13566.77|0
1647014220000|2022-03-11 15:57:00|13567.77|13567.77|13567.77|13567.77|13567.77|13567.77|13567.77|13567.77|0
1647014230000|2022-03-11 15:57:10|13566.95|13566.95|13565.89|13565.89|13567.99|13567.99|13565.89|13565.89|0
1647014240000|2022-03-11 15:57:20|13567.41|13567.41|13567.62|13567.62|13567.62|13567.62|13567.41|13567.41|0
1647014270000|2022-03-11 15:57:50|13569.05|13569.05|13569.52|13569.52|13569.52|13569.52|13569.05|13569.05|0
1647014300000|2022-03-11 15:58:20|13567.93|13567.93|13568.53|13568.53|13568.53|13568.53|13567.14|13567.14|0
1647014320000|2022-03-11 15:58:40|13569.35|13569.35|13569.35|13569.35|13569.35|13569.35|13569.35|13569.35|0
1647014340000|2022-03-11 15:59:00|13570.78|13570.78|13570.78|13570.78|13570.78|13570.78|13570.78|13570.78|0
1647014350000|2022-03-11 15:59:10|13571.16|13571.16|13563.17|13563.17|13571.16|13571.16|13563.17|13563.17|0
1647014360000|2022-03-11 15:59:20|13561.53|13561.53|13561.53|13561.53|13561.53|13561.53|13561.53|13561.53|0
1647014370000|2022-03-11 15:59:30|13562|13562|13569.94|13569.94|13569.94|13569.94|13562|13562|0
1647014380000|2022-03-11 15:59:40|13571.82|13571.82|13578.37|13578.37|13578.37|13578.37|13571.6|13571.6|0
1647014390000|2022-03-11 15:59:50|13578.78|13578.78|13582.63|13582.63|13582.63|13582.63|13578.78|13578.78|0
1647014400000|2022-03-11 16:00:00|13582.16|13582.16|13580.52|13580.52|13582.16|13582.16|13580.52|13580.52|0
1647014410000|2022-03-11 16:00:10|13581.34|13581.34|13581.34|13581.34|13581.34|13581.34|13581.34|13581.34|0
1647014420000|2022-03-11 16:00:20|13582.45|13582.45|13582.29|13582.29|13582.91|13582.91|13582.29|13582.29|0
1647014430000|2022-03-11 16:00:30|13581.82|13581.82|13581.95|13581.95|13581.95|13581.95|13579.57|13579.57|0
1647014440000|2022-03-11 16:00:40|13582.5|13582.5|13582.5|13582.5|13582.5|13582.5|13582.5|13582.5|0
1647014460000|2022-03-11 16:01:00|13582.05|13582.05|13580.61|13580.61|13582.05|13582.05|13580.61|13580.61|0
1647014470000|2022-03-11 16:01:10|13581.07|13581.07|13581.07|13581.07|13581.07|13581.07|13581.07|13581.07|0
1647014480000|2022-03-11 16:01:20|13579.66|13579.66|13580.37|13580.37|13581.49|13581.49|13579.66|13579.66|0
1647014490000|2022-03-11 16:01:30|13578.54|13578.54|13580.37|13580.37|13580.37|13580.37|13578.54|13578.54|0
1647014510000|2022-03-11 16:01:50|13581.19|13581.19|13581.59|13581.59|13581.59|13581.59|13581.19|13581.19|0
1647014520000|2022-03-11 16:02:00|13580.67|13580.67|13579.28|13579.28|13580.67|13580.67|13579.28|13579.28|0
1647014540000|2022-03-11 16:02:20|13578.81|13578.81|13577.37|13577.37|13578.81|13578.81|13577.37|13577.37|0
1647014550000|2022-03-11 16:02:30|13579.01|13579.01|13579.01|13579.01|13579.01|13579.01|13579.01|13579.01|0
1647014560000|2022-03-11 16:02:40|13580.84|13580.84|13580.84|13580.84|13580.84|13580.84|13580.84|13580.84|0
1647014580000|2022-03-11 16:03:00|13580.39|13580.39|13580.19|13580.19|13580.39|13580.39|13580.19|13580.19|0
1647014590000|2022-03-11 16:03:10|13579.99|13579.99|13579.99|13579.99|13579.99|13579.99|13579.99|13579.99|0
1647014600000|2022-03-11 16:03:20|13578.79|13578.79|13578.32|13578.32|13578.79|13578.79|13578.32|13578.32|0
1647014610000|2022-03-11 16:03:30|13576.69|13576.69|13577.63|13577.63|13577.63|13577.63|13576.69|13576.69|0
1647014620000|2022-03-11 16:03:40|13578.1|13578.1|13577.7|13577.7|13578.51|13578.51|13577.7|13577.7|0
1647014640000|2022-03-11 16:04:00|13577.89|13577.89|13577.7|13577.7|13577.89|13577.89|13577.7|13577.7|0
1647014650000|2022-03-11 16:04:10|13578.81|13578.81|13569.61|13569.61|13578.81|13578.81|13569.61|13569.61|0
1647014660000|2022-03-11 16:04:20|13569.39|13569.39|13569.39|13569.39|13569.39|13569.39|13569.39|13569.39|0
1647014670000|2022-03-11 16:04:30|13568.45|13568.45|13568.45|13568.45|13568.45|13568.45|13568.45|13568.45|0
1647014690000|2022-03-11 16:04:50|13567.99|13567.99|13565.78|13565.78|13567.99|13567.99|13565.78|13565.78|0
1647014700000|2022-03-11 16:05:00|13565.17|13565.17|13565.17|13565.17|13565.17|13565.17|13565.17|13565.17|0
1647014710000|2022-03-11 16:05:10|13564.55|13564.55|13559.13|13559.13|13564.55|13564.55|13559.13|13559.13|0
1647014730000|2022-03-11 16:05:30|13557.3|13557.3|13557.3|13557.3|13557.3|13557.3|13557.3|13557.3|0
1647014750000|2022-03-11 16:05:50|13556.18|13556.18|13556.18|13556.18|13556.18|13556.18|13556.18|13556.18|0
1647014760000|2022-03-11 16:06:00|13555.27|13555.27|13548.32|13548.32|13555.27|13555.27|13548.32|13548.32|0
1647014770000|2022-03-11 16:06:10|13546.88|13546.88|13544.75|13544.75|13546.88|13546.88|13544.75|13544.75|0
1647014780000|2022-03-11 16:06:20|13545.69|13545.69|13545.69|13545.69|13545.69|13545.69|13545.69|13545.69|0
1647014790000|2022-03-11 16:06:30|13544.05|13544.05|13544.05|13544.05|13544.05|13544.05|13544.05|13544.05|0
1647014800000|2022-03-11 16:06:40|13545.49|13545.49|13544.87|13544.87|13545.69|13545.69|13544.05|13544.05|0
1647014810000|2022-03-11 16:06:50|13543.96|13543.96|13545.59|13545.59|13545.59|13545.59|13543.5|13543.5|0
1647014820000|2022-03-11 16:07:00|13543.8|13543.8|13534.13|13534.13|13543.8|13543.8|13532.71|13532.71|0
1647014830000|2022-03-11 16:07:10|13533.57|13533.57|13532.55|13532.55|13533.57|13533.57|13532.55|13532.55|0
1647014840000|2022-03-11 16:07:20|13532.75|13532.75|13533.62|13533.62|13533.62|13533.62|13532.75|13532.75|0
1647014850000|2022-03-11 16:07:30|13530.88|13530.88|13530.88|13530.88|13530.88|13530.88|13530.88|13530.88|0
1647014860000|2022-03-11 16:07:40|13531.69|13531.69|13538.59|13538.59|13539.11|13539.11|13531.69|13531.69|0
1647014880000|2022-03-11 16:08:00|13536.76|13536.76|13542.75|13542.75|13545.1|13545.1|13536.76|13536.76|0
1647014890000|2022-03-11 16:08:10|13541.12|13541.12|13543.02|13543.02|13543.02|13543.02|13541.12|13541.12|0
1647014900000|2022-03-11 16:08:20|13543.84|13543.84|13544.02|13544.02|13544.76|13544.76|13543.81|13543.81|0
1647014910000|2022-03-11 16:08:30|13544.96|13544.96|13544.96|13544.96|13544.96|13544.96|13544.96|13544.96|0
1647014920000|2022-03-11 16:08:40|13546.6|13546.6|13547.36|13547.36|13547.36|13547.36|13545.68|13545.68|0
1647014930000|2022-03-11 16:08:50|13548.17|13548.17|13547.61|13547.61|13548.17|13548.17|13547.61|13547.61|0
1647014940000|2022-03-11 16:09:00|13548.41|13548.41|13548.16|13548.16|13548.41|13548.41|13546.77|13546.77|0
1647014950000|2022-03-11 16:09:10|13548.76|13548.76|13549.28|13549.28|13550.19|13550.19|13548.76|13548.76|0
1647014960000|2022-03-11 16:09:20|13550.51|13550.51|13550.97|13550.97|13550.97|13550.97|13550.51|13550.51|0
1647014970000|2022-03-11 16:09:30|13552.6|13552.6|13552.6|13552.6|13552.6|13552.6|13552.6|13552.6|0
1647014980000|2022-03-11 16:09:40|13551.79|13551.79|13551.99|13551.99|13551.99|13551.99|13550.56|13550.56|0
1647014990000|2022-03-11 16:09:50|13551.08|13551.08|13551.08|13551.08|13551.89|13551.89|13551.08|13551.08|0
1647015000000|2022-03-11 16:10:00|13549.08|13549.08|13546.03|13546.03|13549.08|13549.08|13546.03|13546.03|0
1647015020000|2022-03-11 16:10:20|13544.6|13544.6|13544.6|13544.6|13544.6|13544.6|13544.6|13544.6|0
1647015030000|2022-03-11 16:10:30|13546.03|13546.03|13552.68|13552.68|13552.68|13552.68|13546|13546|0
1647015040000|2022-03-11 16:10:40|13554.12|13554.12|13554.77|13554.77|13554.77|13554.77|13553.65|13553.65|0
1647015050000|2022-03-11 16:10:50|13555.71|13555.71|13553.81|13553.81|13556.68|13556.68|13553.81|13553.81|0
1647015060000|2022-03-11 16:11:00|13554.73|13554.73|13557.7|13557.7|13557.8|13557.8|13554.73|13554.73|0
1647015070000|2022-03-11 16:11:10|13556.79|13556.79|13556.33|13556.33|13557.25|13557.25|13556.33|13556.33|0
1647015080000|2022-03-11 16:11:20|13557.25|13557.25|13554|13554|13557.25|13557.25|13553.6|13553.6|0
1647015090000|2022-03-11 16:11:30|13555.44|13555.44|13556.38|13556.38|13556.38|13556.38|13555.44|13555.44|0
1647015100000|2022-03-11 16:11:40|13555.56|13555.56|13553.95|13553.95|13555.56|13555.56|13553.95|13553.95|0
1647015110000|2022-03-11 16:11:50|13554.77|13554.77|13554.77|13554.77|13554.77|13554.77|13554.77|13554.77|0
1647015120000|2022-03-11 16:12:00|13552.94|13552.94|13552.94|13552.94|13552.94|13552.94|13552.94|13552.94|0
1647015130000|2022-03-11 16:12:10|13552.02|13552.02|13552.02|13552.02|13552.02|13552.02|13552.02|13552.02|0
1647015150000|2022-03-11 16:12:30|13550.39|13550.39|13548.5|13548.5|13550.39|13550.39|13548.5|13548.5|0
1647015160000|2022-03-11 16:12:40|13548.3|13548.3|13548.3|13548.3|13548.3|13548.3|13548.3|13548.3|0
1647015170000|2022-03-11 16:12:50|13546.87|13546.87|13546.87|13546.87|13546.87|13546.87|13546.87|13546.87|0
1647015180000|2022-03-11 16:13:00|13546.05|13546.05|13545.14|13545.14|13546.05|13546.05|13545.14|13545.14|0
1647015190000|2022-03-11 16:13:10|13545.34|13545.34|13548.8|13548.8|13549|13549|13545.14|13545.14|0
1647015200000|2022-03-11 16:13:20|13549.61|13549.61|13548.8|13548.8|13549.61|13549.61|13548.8|13548.8|0
1647015210000|2022-03-11 16:13:30|13548.6|13548.6|13548.6|13548.6|13548.6|13548.6|13548.6|13548.6|0
1647015220000|2022-03-11 16:13:40|13546.77|13546.77|13546.77|13546.77|13546.77|13546.77|13546.77|13546.77|0
1647015230000|2022-03-11 16:13:50|13547.59|13547.59|13547.59|13547.59|13547.59|13547.59|13547.59|13547.59|0
1647015240000|2022-03-11 16:14:00|13546.67|13546.67|13547.59|13547.59|13548.5|13548.5|13546.67|13546.67|0
1647015250000|2022-03-11 16:14:10|13549.02|13549.02|13550.84|13550.84|13550.84|13550.84|13549.02|13549.02|0
1647015260000|2022-03-11 16:14:20|13552.67|13552.67|13563.23|13563.23|13564.15|13564.15|13552.67|13552.67|0
1647015270000|2022-03-11 16:14:30|13564.67|13564.67|13564.44|13564.44|13565.58|13565.58|13564.44|13564.44|0
1647015280000|2022-03-11 16:14:40|13564.92|13564.92|13569.85|13569.85|13570.44|13570.44|13564.92|13564.92|0
1647015290000|2022-03-11 16:14:50|13571.28|13571.28|13572.45|13572.45|13572.45|13572.45|13568.93|13568.93|0
1647015300000|2022-03-11 16:15:00|13572.91|13572.91|13567.55|13567.55|13572.91|13572.91|13567.55|13567.55|0
1647015310000|2022-03-11 16:15:10|13567.09|13567.09|13558.22|13558.22|13567.09|13567.09|13558.22|13558.22|0
1647015320000|2022-03-11 16:15:20|13559.13|13559.13|13558.93|13558.93|13559.13|13559.13|13558.93|13558.93|0
1647015330000|2022-03-11 16:15:30|13557.04|13557.04|13557.04|13557.04|13557.04|13557.04|13557.04|13557.04|0
1647015340000|2022-03-11 16:15:40|13557.86|13557.86|13558.78|13558.78|13558.78|13558.78|13557.86|13557.86|0
1647015350000|2022-03-11 16:15:50|13560.19|13560.19|13560.19|13560.19|13560.19|13560.19|13560.19|13560.19|0
1647015360000|2022-03-11 16:16:00|13558.55|13558.55|13558.78|13558.78|13558.78|13558.78|13558.55|13558.55|0
1647015370000|2022-03-11 16:16:10|13559.6|13559.6|13559.6|13559.6|13559.6|13559.6|13559.6|13559.6|0
1647015390000|2022-03-11 16:16:30|13558.68|13558.68|13558.68|13558.68|13558.68|13558.68|13558.68|13558.68|0
1647015400000|2022-03-11 16:16:40|13559.3|13559.3|13562.16|13562.16|13563.57|13563.57|13559.3|13559.3|0
1647015410000|2022-03-11 16:16:50|13561.96|13561.96|13560.17|13560.17|13561.96|13561.96|13560.17|13560.17|0
1647015420000|2022-03-11 16:17:00|13562.54|13562.54|13567.01|13567.01|13567.01|13567.01|13562.54|13562.54|0
1647015430000|2022-03-11 16:17:10|13565.57|13565.57|13565.37|13565.37|13565.57|13565.57|13565.37|13565.37|0
1647015440000|2022-03-11 16:17:20|13564.81|13564.81|13563.89|13563.89|13565.72|13565.72|13563.89|13563.89|0
1647015450000|2022-03-11 16:17:30|13564.51|13564.51|13564.51|13564.51|13564.51|13564.51|13564.51|13564.51|0
1647015460000|2022-03-11 16:17:40|13565.63|13565.63|13565.22|13565.22|13565.63|13565.63|13565.22|13565.22|0
1647015470000|2022-03-11 16:17:50|13566.13|13566.13|13568.24|13568.24|13568.24|13568.24|13566.13|13566.13|0
1647015480000|2022-03-11 16:18:00|13568.8|13568.8|13569.19|13569.19|13569.19|13569.19|13568.8|13568.8|0
1647015500000|2022-03-11 16:18:20|13569.4|13569.4|13568.53|13568.53|13570.21|13570.21|13566.5|13566.5|0
1647015510000|2022-03-11 16:18:30|13565.79|13565.79|13568.34|13568.34|13568.8|13568.8|13565.79|13565.79|0
1647015540000|2022-03-11 16:19:00|13567.52|13567.52|13568.21|13568.21|13568.44|13568.44|13567.52|13567.52|0
1647015580000|2022-03-11 16:19:40|13566.39|13566.39|13568.21|13568.21|13568.21|13568.21|13566.39|13566.39|0
1647015590000|2022-03-11 16:19:50|13566.58|13566.58|13564.65|13564.65|13566.58|13566.58|13564.65|13564.65|0
1647015600000|2022-03-11 16:20:00|13562.82|13562.82|13562.82|13562.82|13562.82|13562.82|13562.82|13562.82|0
1647015610000|2022-03-11 16:20:10|13563.63|13563.63|13562.82|13562.82|13563.63|13563.63|13562.82|13562.82|0
1647015620000|2022-03-11 16:20:20|13563.29|13563.29|13565.32|13565.32|13566.55|13566.55|13563.29|13563.29|0
1647015640000|2022-03-11 16:20:40|13566.34|13566.34|13566.76|13566.76|13566.76|13566.76|13566.34|13566.34|0
1647015650000|2022-03-11 16:20:50|13567.23|13567.23|13567.23|13567.23|13567.23|13567.23|13567.23|13567.23|0
1647015660000|2022-03-11 16:21:00|13567.43|13567.43|13569.05|13569.05|13569.05|13569.05|13566.91|13566.91|0
1647015670000|2022-03-11 16:21:10|13569.26|13569.26|13569.26|13569.26|13569.26|13569.26|13569.26|13569.26|0
1647015680000|2022-03-11 16:21:20|13567.43|13567.43|13567.43|13567.43|13567.43|13567.43|13567.43|13567.43|0
1647015690000|2022-03-11 16:21:30|13567.65|13567.65|13570.14|13570.14|13570.14|13570.14|13567.65|13567.65|0
1647015700000|2022-03-11 16:21:40|13569.94|13569.94|13573.15|13573.15|13573.15|13573.15|13569.94|13569.94|0
1647015710000|2022-03-11 16:21:50|13574.59|13574.59|13574.98|13574.98|13574.98|13574.98|13574.59|13574.59|0
1647015720000|2022-03-11 16:22:00|13575.18|13575.18|13575.18|13575.18|13575.18|13575.18|13575.18|13575.18|0
1647015730000|2022-03-11 16:22:10|13576.1|13576.1|13576.3|13576.3|13576.3|13576.3|13576.1|13576.1|0
1647015740000|2022-03-11 16:22:20|13577.25|13577.25|13578.19|13578.19|13578.19|13578.19|13577.25|13577.25|0
1647015750000|2022-03-11 16:22:30|13578.65|13578.65|13579.57|13579.57|13579.77|13579.77|13578.65|13578.65|0
1647015760000|2022-03-11 16:22:40|13577.74|13577.74|13577.37|13577.37|13578.45|13578.45|13577.37|13577.37|0
1647015770000|2022-03-11 16:22:50|13577.58|13577.58|13577.58|13577.58|13577.58|13577.58|13577.58|13577.58|0
1647015780000|2022-03-11 16:23:00|13578.69|13578.69|13578.69|13578.69|13578.69|13578.69|13578.69|13578.69|0
1647015790000|2022-03-11 16:23:10|13579.51|13579.51|13579.51|13579.51|13579.51|13579.51|13579.51|13579.51|0
1647015800000|2022-03-11 16:23:20|13580.33|13580.33|13579.51|13579.51|13580.33|13580.33|13578.69|13578.69|0
1647015810000|2022-03-11 16:23:30|13580.92|13580.92|13580.07|13580.07|13582.36|13582.36|13579.51|13579.51|0
1647015820000|2022-03-11 16:23:40|13580.48|13580.48|13580.74|13580.74|13580.74|13580.74|13580.07|13580.07|0
1647015840000|2022-03-11 16:24:00|13581.14|13581.14|13581.14|13581.14|13581.14|13581.14|13581.14|13581.14|0
1647015850000|2022-03-11 16:24:10|13580.67|13580.67|13580.67|13580.67|13580.67|13580.67|13580.67|13580.67|0
1647015860000|2022-03-11 16:24:20|13581.48|13581.48|13581.22|13581.22|13581.48|13581.48|13579.81|13579.81|0
1647015880000|2022-03-11 16:24:40|13582.34|13582.34|13583.78|13583.78|13583.78|13583.78|13582.34|13582.34|0
1647015890000|2022-03-11 16:24:50|13585.21|13585.21|13588.32|13588.32|13588.32|13588.32|13585.21|13585.21|0
1647015900000|2022-03-11 16:25:00|13587.85|13587.85|13586.58|13586.58|13588.31|13588.31|13586.58|13586.58|0
1647015910000|2022-03-11 16:25:10|13588.01|13588.01|13589.43|13589.43|13589.43|13589.43|13588.01|13588.01|0
1647015920000|2022-03-11 16:25:20|13590.37|13590.37|13593.04|13593.04|13593.04|13593.04|13590.37|13590.37|0
1647015930000|2022-03-11 16:25:30|13593.51|13593.51|13592.57|13592.57|13593.98|13593.98|13592.57|13592.57|0
1647015940000|2022-03-11 16:25:40|13594.4|13594.4|13595.07|13595.07|13595.07|13595.07|13593.95|13593.95|0
1647015950000|2022-03-11 16:25:50|13595.89|13595.89|13601.38|13601.38|13601.38|13601.38|13595.89|13595.89|0
1647015960000|2022-03-11 16:26:00|13602.32|13602.32|13604.42|13604.42|13604.42|13604.42|13601.96|13601.96|0
1647015970000|2022-03-11 16:26:10|13605.24|13605.24|13604.69|13604.69|13605.24|13605.24|13604.69|13604.69|0
1647015980000|2022-03-11 16:26:20|13602.15|13602.15|13602.49|13602.49|13602.49|13602.49|13599.95|13599.95|0
1647015990000|2022-03-11 16:26:30|13602.28|13602.28|13604.73|13604.73|13604.73|13604.73|13602.28|13602.28|0
1647016000000|2022-03-11 16:26:40|13606.17|13606.17|13607.76|13607.76|13610.52|13610.52|13606.17|13606.17|0
1647016010000|2022-03-11 16:26:50|13607.29|13607.29|13607.29|13607.29|13607.29|13607.29|13607.29|13607.29|0
1647016020000|2022-03-11 16:27:00|13608.71|13608.71|13607.65|13607.65|13609.52|13609.52|13607.2|13607.2|0
1647016030000|2022-03-11 16:27:10|13609.09|13609.09|13599.78|13599.78|13609.09|13609.09|13599.78|13599.78|0
1647016040000|2022-03-11 16:27:20|13600.89|13600.89|13600.8|13600.8|13601.71|13601.71|13600.8|13600.8|0
1647016050000|2022-03-11 16:27:30|13599.88|13599.88|13598.96|13598.96|13599.88|13599.88|13598.96|13598.96|0
1647016060000|2022-03-11 16:27:40|13599.78|13599.78|13599.58|13599.58|13599.78|13599.78|13599.58|13599.58|0
1647016070000|2022-03-11 16:27:50|13601.02|13601.02|13599.13|13599.13|13601.02|13601.02|13599.13|13599.13|0
1647016080000|2022-03-11 16:28:00|13598.22|13598.22|13595.06|13595.06|13598.52|13598.52|13595.06|13595.06|0
1647016090000|2022-03-11 16:28:10|13595.88|13595.88|13596.7|13596.7|13596.7|13596.7|13595.88|13595.88|0
1647016100000|2022-03-11 16:28:20|13597.81|13597.81|13593.09|13593.09|13597.81|13597.81|13593.09|13593.09|0
1647016110000|2022-03-11 16:28:30|13591|13591|13584.39|13584.39|13591.82|13591.82|13584.39|13584.39|0
1647016120000|2022-03-11 16:28:40|13585.51|13585.51|13586.58|13586.58|13586.8|13586.8|13585.51|13585.51|0
1647016130000|2022-03-11 16:28:50|13585.14|13585.14|13586.18|13586.18|13586.18|13586.18|13584.55|13584.55|0
1647016140000|2022-03-11 16:29:00|13583.44|13583.44|13578.02|13578.02|13583.44|13583.44|13578.02|13578.02|0
1647016150000|2022-03-11 16:29:10|13578.94|13578.94|13580.64|13580.64|13581.38|13581.38|13578.94|13578.94|0
1647016160000|2022-03-11 16:29:20|13580.43|13580.43|13572.73|13572.73|13581.25|13581.25|13572.73|13572.73|0
1647016170000|2022-03-11 16:29:30|13571.92|13571.92|13569.59|13569.59|13571.92|13571.92|13567.95|13567.95|0
1647016180000|2022-03-11 16:29:40|13570.5|13570.5|13573.9|13573.9|13573.9|13573.9|13569.68|13569.68|0
1647016190000|2022-03-11 16:29:50|13574.72|13574.72|13574.42|13574.42|13574.72|13574.72|13569.74|13569.74|0
1647245720000|2022-03-14 08:15:20|13984.37|13984.37|13984.37|13984.37|13984.37|13984.37|13984.37|13984.37|0
1647245730000|2022-03-14 08:15:30|13985.31|13985.31|13986.75|13986.75|13986.75|13986.75|13985.31|13985.31|0
1647245740000|2022-03-14 08:15:40|13986.95|13986.95|13985.36|13985.36|13986.95|13986.95|13985.36|13985.36|0
1647245750000|2022-03-14 08:15:50|13987.34|13987.34|13982.61|13982.61|13987.34|13987.34|13982.61|13982.61|0
1647245760000|2022-03-14 08:16:00|13986.92|13986.92|13987.32|13987.32|13991.82|13991.82|13986.92|13986.92|0
1647245770000|2022-03-14 08:16:10|13986.21|13986.21|13980.46|13980.46|13986.21|13986.21|13974.94|13974.94|0
1647245780000|2022-03-14 08:16:20|13977.19|13977.19|13977.19|13977.19|13977.19|13977.19|13977.19|13977.19|0
1647245800000|2022-03-14 08:16:40|13976.74|13976.74|13980.95|13980.95|13980.95|13980.95|13976.74|13976.74|0
1647245810000|2022-03-14 08:16:50|13982.38|13982.38|13982.38|13982.38|13982.38|13982.38|13982.38|13982.38|0
1647245820000|2022-03-14 08:17:00|13982.85|13982.85|13992.03|13992.03|13992.03|13992.03|13982.85|13982.85|0
1647245830000|2022-03-14 08:17:10|13992.5|13992.5|13991.02|13991.02|13994.35|13994.35|13991.02|13991.02|0
1647245840000|2022-03-14 08:17:20|13994.29|13994.29|13996.98|13996.98|13996.98|13996.98|13994.29|13994.29|0
1647245850000|2022-03-14 08:17:30|14001.15|14001.15|14004.43|14004.43|14004.43|14004.43|14001.15|14001.15|0
1647245860000|2022-03-14 08:17:40|14008.74|14008.74|14006.01|14006.01|14009.19|14009.19|14006.01|14006.01|0
1647245880000|2022-03-14 08:18:00|14010.32|14010.32|14009.3|14009.3|14010.32|14010.32|14009.3|14009.3|0
1647245890000|2022-03-14 08:18:10|14008.39|14008.39|14009.3|14009.3|14009.3|14009.3|14008.39|14008.39|0
1647245910000|2022-03-14 08:18:30|14012.91|14012.91|14018.27|14018.27|14018.27|14018.27|14012.91|14012.91|0
1647245920000|2022-03-14 08:18:40|14020.06|14020.06|14029.87|14029.87|14030.49|14030.49|14020.06|14020.06|0
1647245930000|2022-03-14 08:18:50|14028.44|14028.44|14028.44|14028.44|14028.44|14028.44|14028.44|14028.44|0
1647245940000|2022-03-14 08:19:00|14027.62|14027.62|14029.1|14029.1|14033.67|14033.67|14024.97|14024.97|0
1647245950000|2022-03-14 08:19:10|14029.3|14029.3|14034.84|14034.84|14036.27|14036.27|14029.1|14029.1|0
1647245960000|2022-03-14 08:19:20|14038.93|14038.93|14039.74|14039.74|14039.74|14039.74|14038.93|14038.93|0
1647245970000|2022-03-14 08:19:30|14038.93|14038.93|14037.51|14037.51|14038.93|14038.93|14037.51|14037.51|0
1647245980000|2022-03-14 08:19:40|14038.11|14038.11|14039.7|14039.7|14040.29|14040.29|14038.11|14038.11|0
1647245990000|2022-03-14 08:19:50|14038.11|14038.11|14044.58|14044.58|14044.58|14044.58|14038.11|14038.11|0
1647246000000|2022-03-14 08:20:00|14048.88|14048.88|14050.32|14050.32|14050.32|14050.32|14048.48|14048.48|0
1647246020000|2022-03-14 08:20:20|14068.7|14068.7|14078.12|14078.12|14081.66|14081.66|14068.7|14068.7|0
1647246030000|2022-03-14 08:20:30|14077.3|14077.3|14077.3|14077.3|14077.3|14077.3|14077.3|14077.3|0
1647246040000|2022-03-14 08:20:40|14078.94|14078.94|14078.94|14078.94|14078.94|14078.94|14078.94|14078.94|0
1647246050000|2022-03-14 08:20:50|14076.48|14076.48|14076|14076|14076.48|14076.48|14069.38|14069.38|0
1647246060000|2022-03-14 08:21:00|14075.09|14075.09|14079.7|14079.7|14081.88|14081.88|14075.09|14075.09|0
1647246070000|2022-03-14 08:21:10|14082.05|14082.05|14081.25|14081.25|14083.24|14083.24|14081.25|14081.25|0
1647246080000|2022-03-14 08:21:20|14083.7|14083.7|14074.46|14074.46|14083.7|14083.7|14074.46|14074.46|0
1647246090000|2022-03-14 08:21:30|14076.34|14076.34|14069.68|14069.68|14076.34|14076.34|14069.68|14069.68|0
1647246100000|2022-03-14 08:21:40|14066.61|14066.61|14048.27|14048.27|14066.61|14066.61|14048.27|14048.27|0
1647246110000|2022-03-14 08:21:50|14046.83|14046.83|14031.89|14031.89|14046.83|14046.83|14031.89|14031.89|0
1647246120000|2022-03-14 08:22:00|14035.16|14035.16|14042.33|14042.33|14042.33|14042.33|14035.16|14035.16|0
1647246130000|2022-03-14 08:22:10|14040.89|14040.89|14037.6|14037.6|14040.89|14040.89|14037.6|14037.6|0
1647246140000|2022-03-14 08:22:20|14034.73|14034.73|14034.26|14034.26|14035.2|14035.2|14034.26|14034.26|0
1647246150000|2022-03-14 08:22:30|14037.08|14037.08|14034.93|14034.93|14038.92|14038.92|14034.62|14034.62|0
1647246160000|2022-03-14 08:22:40|14035.85|14035.85|14044.67|14044.67|14044.67|14044.67|14035.85|14035.85|0
1647246170000|2022-03-14 08:22:50|14043.85|14043.85|14041.3|14041.3|14043.85|14043.85|14041.3|14041.3|0
1647246180000|2022-03-14 08:23:00|14040.38|14040.38|14041.85|14041.85|14041.85|14041.85|14040.38|14040.38|0
1647246200000|2022-03-14 08:23:20|14037.54|14037.54|14032.13|14032.13|14037.54|14037.54|14032.13|14032.13|0
1647246210000|2022-03-14 08:23:30|14026.67|14026.67|14028.1|14028.1|14028.1|14028.1|14026.67|14026.67|0
1647246230000|2022-03-14 08:23:50|14024.83|14024.83|14024.83|14024.83|14024.83|14024.83|14024.83|14024.83|0
1647246240000|2022-03-14 08:24:00|14024.01|14024.01|14025.65|14025.65|14025.65|14025.65|14024.01|14024.01|0
1647246250000|2022-03-14 08:24:10|14027.53|14027.53|14024.48|14024.48|14027.53|14027.53|14024.48|14024.48|0
1647246260000|2022-03-14 08:24:20|14023.05|14023.05|14020.18|14020.18|14023.05|14023.05|14020.18|14020.18|0
1647246270000|2022-03-14 08:24:30|14018.55|14018.55|14021.55|14021.55|14021.55|14021.55|14018.55|14018.55|0
1647246280000|2022-03-14 08:24:40|14020.14|14020.14|14018.31|14018.31|14020.14|14020.14|14018.31|14018.31|0
1647246300000|2022-03-14 08:25:00|14021.18|14021.18|14022.46|14022.46|14022.46|14022.46|14021.18|14021.18|0
1647246310000|2022-03-14 08:25:10|14021.64|14021.64|14018.31|14018.31|14021.64|14021.64|14018.31|14018.31|0
1647246320000|2022-03-14 08:25:20|14014.66|14014.66|14008.35|14008.35|14014.66|14014.66|14004.49|14004.49|0
1647246330000|2022-03-14 08:25:30|14005.48|14005.48|13991.62|13991.62|14005.48|14005.48|13990.19|13990.19|0
1647246340000|2022-03-14 08:25:40|13993.06|13993.06|13988.85|13988.85|13995.79|13995.79|13988.85|13988.85|0
1647246350000|2022-03-14 08:25:50|13985.98|13985.98|13989.64|13989.64|13989.64|13989.64|13985.98|13985.98|0
1647246360000|2022-03-14 08:26:00|13986.77|13986.77|13985.14|13985.14|13986.77|13986.77|13985.14|13985.14|0
1647246370000|2022-03-14 08:26:10|13983.25|13983.25|13978.72|13978.72|13983.25|13983.25|13978.72|13978.72|0
1647246380000|2022-03-14 08:26:20|13978.25|13978.25|13978.25|13978.25|13978.25|13978.25|13978.25|13978.25|0
1647246390000|2022-03-14 08:26:30|13965.65|13965.65|13962.33|13962.33|13965.65|13965.65|13953.57|13953.57|0
1647246400000|2022-03-14 08:26:40|13963.76|13963.76|13975.54|13975.54|13977.33|13977.33|13962.94|13962.94|0
1647246420000|2022-03-14 08:27:00|13977.17|13977.17|13977.17|13977.17|13977.17|13977.17|13977.17|13977.17|0
1647246430000|2022-03-14 08:27:10|13978.2|13978.2|13980.03|13980.03|13980.03|13980.03|13978.2|13978.2|0
1647246440000|2022-03-14 08:27:20|13978.2|13978.2|13978.2|13978.2|13978.2|13978.2|13978.2|13978.2|0
1647246480000|2022-03-14 08:28:00|13976.57|13976.57|13983.54|13983.54|13985.17|13985.17|13976.57|13976.57|0
1647246490000|2022-03-14 08:28:10|13986.61|13986.61|13986.61|13986.61|13986.61|13986.61|13986.61|13986.61|0
1647246500000|2022-03-14 08:28:20|13988.4|13988.4|13988.4|13988.4|13988.4|13988.4|13988.4|13988.4|0
1647246510000|2022-03-14 08:28:30|13988.86|13988.86|13990.64|13990.64|13990.64|13990.64|13988.86|13988.86|0
1647246520000|2022-03-14 08:28:40|13987.9|13987.9|13987.9|13987.9|13987.9|13987.9|13987.9|13987.9|0
1647246530000|2022-03-14 08:28:50|13984.63|13984.63|13985.43|13985.43|13985.43|13985.43|13983.6|13983.6|0
1647246550000|2022-03-14 08:29:10|13986.86|13986.86|13986.86|13986.86|13986.86|13986.86|13986.86|13986.86|0
1647246560000|2022-03-14 08:29:20|13985.03|13985.03|13983.8|13983.8|13985.03|13985.03|13983.8|13983.8|0
1647246570000|2022-03-14 08:29:30|13982.99|13982.99|13987.29|13987.29|13987.29|13987.29|13982.99|13982.99|0
1647246580000|2022-03-14 08:29:40|13988.72|13988.72|13997.51|13997.51|13997.51|13997.51|13988.72|13988.72|0
1647246590000|2022-03-14 08:29:50|13999.29|13999.29|14001.13|14001.13|14001.13|14001.13|13999.29|13999.29|0
1647246600000|2022-03-14 08:30:00|14003.58|14003.58|14009.46|14009.46|14009.46|14009.46|14003.58|14003.58|0
1647246620000|2022-03-14 08:30:20|14010.9|14010.9|14010.9|14010.9|14010.9|14010.9|14010.9|14010.9|0
1647246630000|2022-03-14 08:30:30|14009.26|14009.26|14001.51|14001.51|14011.73|14011.73|14001.51|14001.51|0
1647246640000|2022-03-14 08:30:40|14001.06|14001.06|14002.89|14002.89|14002.89|14002.89|14001.06|14001.06|0
1647246650000|2022-03-14 08:30:50|14001.45|14001.45|14001.45|14001.45|14001.45|14001.45|14000.63|14000.63|0
1647246680000|2022-03-14 08:31:20|14000.63|14000.63|14000.63|14000.63|14000.63|14000.63|14000.63|14000.63|0
1647246690000|2022-03-14 08:31:30|13998.18|13998.18|13997.94|13997.94|13999.06|13999.06|13997.62|13997.62|0
1647246700000|2022-03-14 08:31:40|13997.04|13997.04|13995.67|13995.67|13997.04|13997.04|13995.67|13995.67|0
1647246710000|2022-03-14 08:31:50|13995.11|13995.11|13990.85|13990.85|13995.11|13995.11|13990.85|13990.85|0
1647246720000|2022-03-14 08:32:00|13992.13|13992.13|13991.67|13991.67|13992.13|13992.13|13991.67|13991.67|0
1647246730000|2022-03-14 08:32:10|13990.85|13990.85|13990.85|13990.85|13990.85|13990.85|13990.85|13990.85|0
1647246750000|2022-03-14 08:32:30|13991.67|13991.67|13994.02|13994.02|13994.02|13994.02|13991.67|13991.67|0
1647246760000|2022-03-14 08:32:40|13993.2|13993.2|13994.84|13994.84|13994.84|13994.84|13991.77|13991.77|0
1647246800000|2022-03-14 08:33:20|13997.71|13997.71|14001.4|14001.4|14001.4|14001.4|13997.71|13997.71|0
1647246820000|2022-03-14 08:33:40|14002.21|14002.21|14002.21|14002.21|14002.21|14002.21|14002.21|14002.21|0
1647246830000|2022-03-14 08:33:50|14003.03|14003.03|14002.04|14002.04|14003.03|14003.03|14002.04|14002.04|0
1647246840000|2022-03-14 08:34:00|14005.31|14005.31|14019.81|14019.81|14020.28|14020.28|14005.31|14005.31|0
1647246870000|2022-03-14 08:34:30|14015.73|14015.73|14015.73|14015.73|14015.73|14015.73|14015.73|14015.73|0
1647246890000|2022-03-14 08:34:50|14016.54|14016.54|14019.11|14019.11|14019.11|14019.11|14015.73|14015.73|0
1647246900000|2022-03-14 08:35:00|14018.09|14018.09|14017.53|14017.53|14018.09|14018.09|14017.53|14017.53|0
1647246910000|2022-03-14 08:35:10|14012.83|14012.83|14012.83|14012.83|14012.83|14012.83|14012.83|14012.83|0
1647246930000|2022-03-14 08:35:30|14014.89|14014.89|14014.89|14014.89|14014.89|14014.89|14014.89|14014.89|0
1647246950000|2022-03-14 08:35:50|14020.62|14020.62|14033.52|14033.52|14040.3|14040.3|14020.62|14020.62|0
1647246970000|2022-03-14 08:36:10|14032.33|14032.33|14032.33|14032.33|14032.33|14032.33|14032.33|14032.33|0
1647246980000|2022-03-14 08:36:20|14029.46|14029.46|14029.46|14029.46|14029.46|14029.46|14029.46|14029.46|0
1647246990000|2022-03-14 08:36:30|14030.65|14030.65|14030.65|14030.65|14030.65|14030.65|14030.65|14030.65|0
1647247010000|2022-03-14 08:36:50|14033.52|14033.52|14034.96|14034.96|14034.96|14034.96|14033.52|14033.52|0
1647247020000|2022-03-14 08:37:00|14037.41|14037.41|14039.98|14039.98|14039.98|14039.98|14037.41|14037.41|0
1647247030000|2022-03-14 08:37:10|14040.44|14040.44|14041.88|14041.88|14041.88|14041.88|14040.44|14040.44|0
1647247050000|2022-03-14 08:37:30|14046.18|14046.18|14049.84|14049.84|14049.84|14049.84|14046.18|14046.18|0
1647247060000|2022-03-14 08:37:40|14050.3|14050.3|14049.39|14049.39|14050.3|14050.3|14049.39|14049.39|0
1647247080000|2022-03-14 08:38:00|14053.69|14053.69|14046.54|14046.54|14054.63|14054.63|14046.54|14046.54|0
1647247090000|2022-03-14 08:38:10|14045.11|14045.11|14045.11|14045.11|14045.11|14045.11|14045.11|14045.11|0
1647247100000|2022-03-14 08:38:20|14043.68|14043.68|14045.41|14045.41|14045.41|14045.41|14043.23|14043.23|0
1647247110000|2022-03-14 08:38:30|14043.43|14043.43|14043.98|14043.98|14045.61|14045.61|14043.23|14043.23|0
1647247120000|2022-03-14 08:38:40|14044.18|14044.18|14049.67|14049.67|14049.67|14049.67|14044.18|14044.18|0
1647247130000|2022-03-14 08:38:50|14048.88|14048.88|14049.47|14049.47|14049.47|14049.47|14048.88|14048.88|0
1647247140000|2022-03-14 08:39:00|14049.27|14049.27|14053.05|14053.05|14053.05|14053.05|14049.27|14049.27|0
1647247150000|2022-03-14 08:39:10|14053.99|14053.99|14049.61|14049.61|14053.99|14053.99|14049.61|14049.61|0
1647247160000|2022-03-14 08:39:20|14048.62|14048.62|14049.09|14049.09|14049.09|14049.09|14048.62|14048.62|0
1647247180000|2022-03-14 08:39:40|14050.03|14050.03|14058.13|14058.13|14058.6|14058.6|14050.03|14050.03|0
1647247200000|2022-03-14 08:40:00|14070.15|14070.15|14076.11|14076.11|14076.11|14076.11|14070.15|14070.15|0
1647247210000|2022-03-14 08:40:10|14074.67|14074.67|14071.72|14071.72|14076.11|14076.11|14071.72|14071.72|0
1647247220000|2022-03-14 08:40:20|14069.89|14069.89|14070.15|14070.15|14070.15|14070.15|14066.08|14066.08|0
1647247230000|2022-03-14 08:40:30|14071.98|14071.98|14052.63|14052.63|14072.37|14072.37|14052.63|14052.63|0
1647247240000|2022-03-14 08:40:40|14051.44|14051.44|14052.85|14052.85|14052.85|14052.85|14049.19|14049.19|0
1647247250000|2022-03-14 08:40:50|14054.68|14054.68|14045.56|14045.56|14054.68|14054.68|14045.56|14045.56|0
1647247260000|2022-03-14 08:41:00|14047.39|14047.39|14048.8|14048.8|14048.8|14048.8|14047.39|14047.39|0
1647247270000|2022-03-14 08:41:10|14052.46|14052.46|14050.63|14050.63|14052.46|14052.46|14049.72|14049.72|0
1647247280000|2022-03-14 08:41:20|14049.72|14049.72|14049.72|14049.72|14049.72|14049.72|14049.72|14049.72|0
1647247290000|2022-03-14 08:41:30|14050.63|14050.63|14049.72|14049.72|14050.63|14050.63|14049.72|14049.72|0
1647247300000|2022-03-14 08:41:40|14050.63|14050.63|14051.58|14051.58|14051.58|14051.58|14050.63|14050.63|0
1647247310000|2022-03-14 08:41:50|14048.83|14048.83|14046.16|14046.16|14048.83|14048.83|14046.16|14046.16|0
1647247320000|2022-03-14 08:42:00|14045.24|14045.24|14044.3|14044.3|14045.24|14045.24|14044.3|14044.3|0
1647247330000|2022-03-14 08:42:10|14041.8|14041.8|14038.53|14038.53|14041.8|14041.8|14038.53|14038.53|0
1647247340000|2022-03-14 08:42:20|14037.19|14037.19|14036.57|14036.57|14037.19|14037.19|14036.57|14036.57|0
1647247360000|2022-03-14 08:42:40|14034.12|14034.12|14034.12|14034.12|14034.12|14034.12|14034.12|14034.12|0
1647247370000|2022-03-14 08:42:50|14033.71|14033.71|14033.71|14033.71|14033.71|14033.71|14033.71|14033.71|0
1647247380000|2022-03-14 08:43:00|14035.14|14035.14|14035.14|14035.14|14035.14|14035.14|14035.14|14035.14|0
1647247410000|2022-03-14 08:43:30|14033.71|14033.71|14034.53|14034.53|14034.53|14034.53|14030.22|14030.22|0
1647247420000|2022-03-14 08:43:40|14035.34|14035.34|14035.34|14035.34|14035.34|14035.34|14035.34|14035.34|0
1647247430000|2022-03-14 08:43:50|14034.43|14034.43|14033.87|14033.87|14034.43|14034.43|14033.87|14033.87|0
1647247450000|2022-03-14 08:44:10|14034.08|14034.08|14036.6|14036.6|14036.6|14036.6|14034.08|14034.08|0
1647247470000|2022-03-14 08:44:30|14037.06|14037.06|14036.86|14036.86|14037.06|14037.06|14036.86|14036.86|0
1647247480000|2022-03-14 08:44:40|14037.41|14037.41|14037.41|14037.41|14037.41|14037.41|14037.41|14037.41|0
1647247490000|2022-03-14 08:44:50|14041.11|14041.11|14043.37|14043.37|14048.67|14048.67|14041.11|14041.11|0
1647247500000|2022-03-14 08:45:00|14043.58|14043.58|14042.96|14042.96|14043.88|14043.88|14040.71|14040.71|0
1647247510000|2022-03-14 08:45:10|14042.05|14042.05|14046.96|14046.96|14046.96|14046.96|14042.05|14042.05|0
1647247520000|2022-03-14 08:45:20|14047.58|14047.58|14056.45|14056.45|14056.45|14056.45|14047.58|14047.58|0
1647247530000|2022-03-14 08:45:30|14059.32|14059.32|14060.24|14060.24|14060.24|14060.24|14059.32|14059.32|0
1647247540000|2022-03-14 08:45:40|14063.42|14063.42|14063.81|14063.81|14063.81|14063.81|14062.42|14062.42|0
1647247550000|2022-03-14 08:45:50|14067.14|14067.14|14070.4|14070.4|14071.32|14071.32|14067.14|14067.14|0
1647247560000|2022-03-14 08:46:00|14072.23|14072.23|14070.4|14070.4|14072.23|14072.23|14070.4|14070.4|0
1647247570000|2022-03-14 08:46:10|14067.54|14067.54|14064.37|14064.37|14067.54|14067.54|14062.93|14062.93|0
1647247580000|2022-03-14 08:46:20|14064.14|14064.14|14064.35|14064.35|14065.26|14065.26|14064.14|14064.14|0
1647247590000|2022-03-14 08:46:30|14065.78|14065.78|14063.5|14063.5|14065.78|14065.78|14063.5|14063.5|0
1647247600000|2022-03-14 08:46:40|14064.62|14064.62|14064.62|14064.62|14064.62|14064.62|14064.62|14064.62|0
1647247610000|2022-03-14 08:46:50|14066.26|14066.26|14066.03|14066.03|14066.26|14066.26|14066.03|14066.03|0
1647247620000|2022-03-14 08:47:00|14066.85|14066.85|14066.85|14066.85|14066.85|14066.85|14066.85|14066.85|0
1647247630000|2022-03-14 08:47:10|14065.44|14065.44|14063.33|14063.33|14066.36|14066.36|14063.33|14063.33|0
1647247640000|2022-03-14 08:47:20|14059.03|14059.03|14054.09|14054.09|14059.03|14059.03|14052.66|14052.66|0
1647247650000|2022-03-14 08:47:30|14053.63|14053.63|14057.19|14057.19|14057.19|14057.19|14053.63|14053.63|0
1647247660000|2022-03-14 08:47:40|14056.75|14056.75|14056.75|14056.75|14056.75|14056.75|14056.75|14056.75|0
1647247690000|2022-03-14 08:48:10|14059.62|14059.62|14058.98|14058.98|14059.62|14059.62|14058.98|14058.98|0
1647247700000|2022-03-14 08:48:20|14058.06|14058.06|14056.63|14056.63|14058.06|14058.06|14056.63|14056.63|0
1647247730000|2022-03-14 08:48:50|14057.25|14057.25|14057.25|14057.25|14057.25|14057.25|14057.25|14057.25|0
1647247740000|2022-03-14 08:49:00|14054.38|14054.38|14054.38|14054.38|14054.38|14054.38|14054.38|14054.38|0
1647247760000|2022-03-14 08:49:20|14056.83|14056.83|14065.76|14065.76|14065.76|14065.76|14056.83|14056.83|0
1647247770000|2022-03-14 08:49:30|14067.19|14067.19|14067.19|14067.19|14067.19|14067.19|14067.19|14067.19|0
1647247780000|2022-03-14 08:49:40|14067.42|14067.42|14071.84|14071.84|14071.84|14071.84|14067.42|14067.42|0
1647247790000|2022-03-14 08:49:50|14072.3|14072.3|14076.69|14076.69|14077.1|14077.1|14072.3|14072.3|0
1647247800000|2022-03-14 08:50:00|14077.15|14077.15|14080.63|14080.63|14080.63|14080.63|14077.15|14077.15|0
1647247810000|2022-03-14 08:50:10|14082.46|14082.46|14080.44|14080.44|14082.46|14082.46|14080.44|14080.44|0
1647247820000|2022-03-14 08:50:20|14078.61|14078.61|14077.65|14077.65|14078.61|14078.61|14077.18|14077.18|0
1647247830000|2022-03-14 08:50:30|14080.52|14080.52|14095.12|14095.12|14096.48|14096.48|14080.52|14080.52|0
1647247840000|2022-03-14 08:50:40|14096.49|14096.49|14088.05|14088.05|14096.49|14096.49|14088.05|14088.05|0
1647247850000|2022-03-14 08:50:50|14080.88|14080.88|14073.09|14073.09|14080.88|14080.88|14073.09|14073.09|0
1647247860000|2022-03-14 08:51:00|14072.63|14072.63|14071.72|14071.72|14072.63|14072.63|14071.72|14071.72|0
1647247870000|2022-03-14 08:51:10|14070.82|14070.82|14070.01|14070.01|14070.82|14070.82|14070.01|14070.01|0
1647247880000|2022-03-14 08:51:20|14067.66|14067.66|14065.99|14065.99|14067.66|14067.66|14065.99|14065.99|0
1647247890000|2022-03-14 08:51:30|14065.17|14065.17|14065.17|14065.17|14065.17|14065.17|14064.36|14064.36|0
1647247910000|2022-03-14 08:51:50|14062.59|14062.59|14062.59|14062.59|14062.59|14062.59|14062.59|14062.59|0
1647247920000|2022-03-14 08:52:00|14062.12|14062.12|14061.66|14061.66|14062.12|14062.12|14061.66|14061.66|0
1647247930000|2022-03-14 08:52:10|14061.1|14061.1|14060.13|14060.13|14061.56|14061.56|14060.13|14060.13|0
1647247940000|2022-03-14 08:52:20|14057.26|14057.26|14057.26|14057.26|14057.26|14057.26|14057.26|14057.26|0
1647247950000|2022-03-14 08:52:30|14056.26|14056.26|14057.65|14057.65|14057.65|14057.65|14056.26|14056.26|0
1647247970000|2022-03-14 08:52:50|14055.83|14055.83|14042.8|14042.8|14055.83|14055.83|14038.5|14038.5|0
1647247980000|2022-03-14 08:53:00|14041.37|14041.37|14041.37|14041.37|14041.37|14041.37|14041.37|14041.37|0
1647247990000|2022-03-14 08:53:10|14037.28|14037.28|14038.92|14038.92|14038.92|14038.92|14037.28|14037.28|0
1647248010000|2022-03-14 08:53:30|14039.83|14039.83|14040.65|14040.65|14040.75|14040.75|14039.83|14039.83|0
1647248020000|2022-03-14 08:53:40|14040.18|14040.18|14038.81|14038.81|14040.18|14040.18|14036.06|14036.06|0
1647248050000|2022-03-14 08:54:10|14037.37|14037.37|14038.81|14038.81|14038.81|14038.81|14037.37|14037.37|0
1647248060000|2022-03-14 08:54:20|14037.99|14037.99|14037.17|14037.17|14037.99|14037.99|14037.17|14037.17|0
1647248070000|2022-03-14 08:54:30|14037.63|14037.63|14038.25|14038.25|14039.07|14039.07|14037.63|14037.63|0
1647248080000|2022-03-14 08:54:40|14037.79|14037.79|14036.15|14036.15|14037.79|14037.79|14036.15|14036.15|0
1647248120000|2022-03-14 08:55:20|14037.58|14037.58|14041.06|14041.06|14041.06|14041.06|14037.19|14037.19|0
1647248140000|2022-03-14 08:55:40|14041.38|14041.38|14048.53|14048.53|14048.53|14048.53|14041.38|14041.38|0
1647248150000|2022-03-14 08:55:50|14054.27|14054.27|14053.36|14053.36|14054.27|14054.27|14052.44|14052.44|0
1647248160000|2022-03-14 08:56:00|14054.18|14054.18|14055.3|14055.3|14055.3|14055.3|14054.18|14054.18|0
1647248190000|2022-03-14 08:56:30|14056.73|14056.73|14056.73|14056.73|14056.73|14056.73|14056.73|14056.73|0
1647248200000|2022-03-14 08:56:40|14058.06|14058.06|14065.04|14065.04|14066.87|14066.87|14058.06|14058.06|0
1647248210000|2022-03-14 08:56:50|14063.61|14063.61|14057.13|14057.13|14063.61|14063.61|14057.13|14057.13|0
1647248230000|2022-03-14 08:57:10|14058.05|14058.05|14060.81|14060.81|14063.05|14063.05|14058.05|14058.05|0
1647248260000|2022-03-14 08:57:40|14065.38|14065.38|14083.87|14083.87|14085.3|14085.3|14065.38|14065.38|0
1647248280000|2022-03-14 08:58:00|14083.05|14083.05|14087.53|14087.53|14087.53|14087.53|14083.05|14083.05|0
1647248290000|2022-03-14 08:58:10|14085.7|14085.7|14087.07|14087.07|14087.07|14087.07|14085.24|14085.24|0
1647248300000|2022-03-14 08:58:20|14085.63|14085.63|14084.2|14084.2|14085.63|14085.63|14084.2|14084.2|0
1647248320000|2022-03-14 08:58:40|14087.18|14087.18|14087.18|14087.18|14087.18|14087.18|14087.18|14087.18|0
1647248330000|2022-03-14 08:58:50|14085.55|14085.55|14086|14086|14086|14086|14085.55|14085.55|0
1647248340000|2022-03-14 08:59:00|14083.18|14083.18|14078.05|14078.05|14083.18|14083.18|14075.76|14075.76|0
1647248350000|2022-03-14 08:59:10|14075.3|14075.3|14072.56|14072.56|14075.3|14075.3|14072.56|14072.56|0
1647248360000|2022-03-14 08:59:20|14074.39|14074.39|14068.32|14068.32|14074.39|14074.39|14067.86|14067.86|0
1647248370000|2022-03-14 08:59:30|14070.15|14070.15|14071.98|14071.98|14071.98|14071.98|14070.15|14070.15|0
1647248380000|2022-03-14 08:59:40|14074.72|14074.72|14077.17|14077.17|14077.17|14077.17|14074.3|14074.3|0
1647248400000|2022-03-14 09:00:00|14076.36|14076.36|14079.7|14079.7|14079.7|14079.7|14076.36|14076.36|0
1647248410000|2022-03-14 09:00:10|14086.2|14086.2|14089.46|14089.46|14089.46|14089.46|14086.2|14086.2|0
1647248430000|2022-03-14 09:00:30|14089.66|14089.66|14091.81|14091.81|14091.81|14091.81|14089.66|14089.66|0
1647248450000|2022-03-14 09:00:50|14090.9|14090.9|14090.9|14090.9|14090.9|14090.9|14090.9|14090.9|0
1647248460000|2022-03-14 09:01:00|14089.97|14089.97|14090.58|14090.58|14090.58|14090.58|14089.97|14089.97|0
1647248480000|2022-03-14 09:01:20|14091.4|14091.4|14087.95|14087.95|14091.6|14091.6|14087.95|14087.95|0
1647248490000|2022-03-14 09:01:30|14083.44|14083.44|14080.7|14080.7|14083.44|14083.44|14080.7|14080.7|0
1647248510000|2022-03-14 09:01:50|14084.36|14084.36|14082.53|14082.53|14084.36|14084.36|14082.53|14082.53|0
1647248530000|2022-03-14 09:02:10|14085.4|14085.4|14092.57|14092.57|14092.57|14092.57|14084.68|14084.68|0
1647248540000|2022-03-14 09:02:20|14092.11|14092.11|14091.59|14091.59|14093.02|14093.02|14091.59|14091.59|0
1647248550000|2022-03-14 09:02:30|14093.02|14093.02|14091.19|14091.19|14093.02|14093.02|14091.19|14091.19|0
1647248560000|2022-03-14 09:02:40|14088.33|14088.33|14088.33|14088.33|14088.33|14088.33|14088.33|14088.33|0
1647248570000|2022-03-14 09:02:50|14086.69|14086.69|14087.09|14087.09|14087.49|14087.49|14086.69|14086.69|0
1647248580000|2022-03-14 09:03:00|14085.45|14085.45|14085.45|14085.45|14085.45|14085.45|14085.45|14085.45|0
1647248590000|2022-03-14 09:03:10|14086.27|14086.27|14093.18|14093.18|14093.18|14093.18|14086.27|14086.27|0
1647248600000|2022-03-14 09:03:20|14093.79|14093.79|14094.26|14094.26|14094.26|14094.26|14093.79|14093.79|0
1647248610000|2022-03-14 09:03:30|14093.67|14093.67|14071.36|14071.36|14093.67|14093.67|14071.36|14071.36|0
1647248620000|2022-03-14 09:03:40|14071.57|14071.57|14073.4|14073.4|14073.4|14073.4|14071.57|14071.57|0
1647248630000|2022-03-14 09:03:50|14071.96|14071.96|14071.96|14071.96|14071.96|14071.96|14071.96|14071.96|0
1647248650000|2022-03-14 09:04:10|14071.05|14071.05|14073.6|14073.6|14073.6|14073.6|14071.05|14071.05|0
1647248660000|2022-03-14 09:04:20|14072.16|14072.16|14073.6|14073.6|14073.6|14073.6|14072.16|14072.16|0
1647248670000|2022-03-14 09:04:30|14074.15|14074.15|14076.05|14076.05|14076.05|14076.05|14074.15|14074.15|0
1647248680000|2022-03-14 09:04:40|14075.13|14075.13|14075.13|14075.13|14075.13|14075.13|14075.13|14075.13|0
1647248690000|2022-03-14 09:04:50|14077.58|14077.58|14076.15|14076.15|14078.18|14078.18|14076.15|14076.15|0
1647248700000|2022-03-14 09:05:00|14077.56|14077.56|14081.94|14081.94|14081.94|14081.94|14077.56|14077.56|0
1647248710000|2022-03-14 09:05:10|14084.4|14084.4|14085.21|14085.21|14085.21|14085.21|14084.4|14084.4|0
1647248720000|2022-03-14 09:05:20|14086.03|14086.03|14086.03|14086.03|14086.03|14086.03|14086.03|14086.03|0
1647248730000|2022-03-14 09:05:30|14087.47|14087.47|14088.46|14088.46|14088.46|14088.46|14087.47|14087.47|0
1647248740000|2022-03-14 09:05:40|14089.89|14089.89|14089.89|14089.89|14089.89|14089.89|14089.89|14089.89|0
1647248750000|2022-03-14 09:05:50|14090.81|14090.81|14090.81|14090.81|14090.81|14090.81|14090.81|14090.81|0
1647248770000|2022-03-14 09:06:10|14087.94|14087.94|14087.94|14087.94|14087.94|14087.94|14087.94|14087.94|0
1647248780000|2022-03-14 09:06:20|14097.08|14097.08|14095.65|14095.65|14097.08|14097.08|14095.65|14095.65|0
1647248790000|2022-03-14 09:06:30|14094.73|14094.73|14094.73|14094.73|14094.73|14094.73|14094.73|14094.73|0
1647248800000|2022-03-14 09:06:40|14094.28|14094.28|14097.21|14097.21|14097.21|14097.21|14091.19|14091.19|0
1647248810000|2022-03-14 09:06:50|14096.01|14096.01|14096.21|14096.21|14096.21|14096.21|14096.01|14096.01|0
1647248820000|2022-03-14 09:07:00|14097.13|14097.13|14098.76|14098.76|14098.76|14098.76|14097.13|14097.13|0
1647248850000|2022-03-14 09:07:30|14097.94|14097.94|14093.85|14093.85|14097.94|14097.94|14091.39|14091.39|0
1647248880000|2022-03-14 09:08:00|14091.1|14091.1|14091.1|14091.1|14091.1|14091.1|14091.1|14091.1|0
1647248900000|2022-03-14 09:08:20|14089.67|14089.67|14089.67|14089.67|14089.67|14089.67|14089.67|14089.67|0
1647248910000|2022-03-14 09:08:30|14091.1|14091.1|14091.92|14091.92|14091.92|14091.92|14091.1|14091.1|0
1647248930000|2022-03-14 09:08:50|14092.91|14092.91|14092.91|14092.91|14092.91|14092.91|14092.91|14092.91|0
1647248940000|2022-03-14 09:09:00|14092.5|14092.5|14094.77|14094.77|14094.77|14094.77|14092.5|14092.5|0
1647248950000|2022-03-14 09:09:10|14093.34|14093.34|14093.34|14093.34|14093.34|14093.34|14093.34|14093.34|0
1647248960000|2022-03-14 09:09:20|14092.78|14092.78|14092.78|14092.78|14092.78|14092.78|14092.78|14092.78|0
1647248970000|2022-03-14 09:09:30|14096.08|14096.08|14096.08|14096.08|14096.08|14096.08|14096.08|14096.08|0
1647248980000|2022-03-14 09:09:40|14094.64|14094.64|14094.64|14094.64|14094.64|14094.64|14094.64|14094.64|0
1647248990000|2022-03-14 09:09:50|14094.44|14094.44|14094.64|14094.64|14094.64|14094.64|14094.44|14094.44|0
1647249010000|2022-03-14 09:10:10|14095.11|14095.11|14095.11|14095.11|14095.11|14095.11|14095.11|14095.11|0
1647249020000|2022-03-14 09:10:20|14094.29|14094.29|14098.87|14098.87|14098.87|14098.87|14094.29|14094.29|0
1647249060000|2022-03-14 09:11:00|14100.37|14100.37|14099.37|14099.37|14100.37|14100.37|14099.37|14099.37|0
1647249070000|2022-03-14 09:11:10|14099.69|14099.69|14106.94|14106.94|14106.94|14106.94|14099.69|14099.69|0
1647249080000|2022-03-14 09:11:20|14105.47|14105.47|14105.47|14105.47|14105.47|14105.47|14105.47|14105.47|0
1647249090000|2022-03-14 09:11:30|14104.55|14104.55|14104.55|14104.55|14104.55|14104.55|14104.55|14104.55|0
1647249120000|2022-03-14 09:12:00|14104.35|14104.35|14095.51|14095.51|14104.71|14104.71|14094.51|14094.51|0
1647249130000|2022-03-14 09:12:10|14095.71|14095.71|14095.71|14095.71|14095.71|14095.71|14095.71|14095.71|0
1647249140000|2022-03-14 09:12:20|14097.54|14097.54|14107.95|14107.95|14108.36|14108.36|14097.54|14097.54|0
1647249150000|2022-03-14 09:12:30|14106.12|14106.12|14103.12|14103.12|14106.12|14106.12|14103.12|14103.12|0
1647249170000|2022-03-14 09:12:50|14102.21|14102.21|14104.2|14104.2|14104.2|14104.2|14100.12|14100.12|0
1647249180000|2022-03-14 09:13:00|14105.32|14105.32|14106.75|14106.75|14106.75|14106.75|14105.32|14105.32|0
1647249190000|2022-03-14 09:13:10|14105.81|14105.81|14103.58|14103.58|14105.81|14105.81|14103.58|14103.58|0
1647249200000|2022-03-14 09:13:20|14103.11|14103.11|14104.05|14104.05|14104.05|14104.05|14103.11|14103.11|0
1647249210000|2022-03-14 09:13:30|14106.92|14106.92|14106.92|14106.92|14106.92|14106.92|14106.92|14106.92|0
1647249220000|2022-03-14 09:13:40|14108.56|14108.56|14115.58|14115.58|14115.58|14115.58|14108.56|14108.56|0
1647249230000|2022-03-14 09:13:50|14116.14|14116.14|14112.33|14112.33|14116.14|14116.14|14112.33|14112.33|0
1647249250000|2022-03-14 09:14:10|14109.98|14109.98|14109.98|14109.98|14109.98|14109.98|14109.98|14109.98|0
1647249260000|2022-03-14 09:14:20|14108.15|14108.15|14107.66|14107.66|14108.15|14108.15|14106.72|14106.72|0
1647249270000|2022-03-14 09:14:30|14107.2|14107.2|14106.74|14106.74|14107.2|14107.2|14106.74|14106.74|0
1647249290000|2022-03-14 09:14:50|14108.63|14108.63|14108.63|14108.63|14108.63|14108.63|14108.63|14108.63|0
1647249300000|2022-03-14 09:15:00|14106.44|14106.44|14108.43|14108.43|14108.43|14108.43|14104.25|14104.25|0
1647249330000|2022-03-14 09:15:30|14107.97|14107.97|14107.97|14107.97|14107.97|14107.97|14107.97|14107.97|0
1647249340000|2022-03-14 09:15:40|14110|14110|14110.92|14110.92|14110.92|14110.92|14110|14110|0
1647249350000|2022-03-14 09:15:50|14108.18|14108.18|14109.09|14109.09|14109.09|14109.09|14107.26|14107.26|0
1647249360000|2022-03-14 09:16:00|14107.66|14107.66|14108.78|14108.78|14109.7|14109.7|14107.24|14107.24|0
1647249380000|2022-03-14 09:16:20|14107.67|14107.67|14107.67|14107.67|14107.67|14107.67|14107.67|14107.67|0
1647249400000|2022-03-14 09:16:40|14107.11|14107.11|14093.08|14093.08|14107.11|14107.11|14093.08|14093.08|0
1647249410000|2022-03-14 09:16:50|14089.43|14089.43|14089.25|14089.25|14089.43|14089.43|14087.84|14087.84|0
1647249420000|2022-03-14 09:17:00|14091.08|14091.08|14091.38|14091.38|14091.99|14091.99|14091.08|14091.08|0
1647249430000|2022-03-14 09:17:10|14086.86|14086.86|14086.86|14086.86|14086.86|14086.86|14086.86|14086.86|0
1647249450000|2022-03-14 09:17:30|14085.92|14085.92|14085.92|14085.92|14085.92|14085.92|14085.92|14085.92|0
1647249460000|2022-03-14 09:17:40|14086.94|14086.94|14086.94|14086.94|14086.94|14086.94|14086.94|14086.94|0
1647249480000|2022-03-14 09:18:00|14087.88|14087.88|14088.7|14088.7|14088.7|14088.7|14087.88|14087.88|0
1647249500000|2022-03-14 09:18:20|14088.14|14088.14|14084.16|14084.16|14088.14|14088.14|14084.16|14084.16|0
1647249510000|2022-03-14 09:18:30|14084.96|14084.96|14084.96|14084.96|14084.96|14084.96|14084.96|14084.96|0
1647249530000|2022-03-14 09:18:50|14083.37|14083.37|14075.35|14075.35|14083.37|14083.37|14075.35|14075.35|0
1647249540000|2022-03-14 09:19:00|14072.48|14072.48|14073.69|14073.69|14074.24|14074.24|14071.66|14071.66|0
1647249550000|2022-03-14 09:19:10|14070.82|14070.82|14064.51|14064.51|14070.82|14070.82|14064.04|14064.04|0
1647249560000|2022-03-14 09:19:20|14065.43|14065.43|14063.99|14063.99|14066.37|14066.37|14063.99|14063.99|0
1647249570000|2022-03-14 09:19:30|14063.17|14063.17|14063.17|14063.17|14063.17|14063.17|14063.17|14063.17|0
1647249580000|2022-03-14 09:19:40|14063.98|14063.98|14063.98|14063.98|14063.98|14063.98|14063.98|14063.98|0
1647249590000|2022-03-14 09:19:50|14065.39|14065.39|14064.59|14064.59|14065.39|14065.39|14064.59|14064.59|0
1647249600000|2022-03-14 09:20:00|14062.76|14062.76|14058.95|14058.95|14062.76|14062.76|14058.95|14058.95|0
1647249610000|2022-03-14 09:20:10|14052.89|14052.89|14049.06|14049.06|14052.89|14052.89|14049.06|14049.06|0
1647249640000|2022-03-14 09:20:40|14049.53|14049.53|14050|14050|14050|14050|14049.53|14049.53|0
1647249670000|2022-03-14 09:21:10|14050.3|14050.3|14044.09|14044.09|14050.3|14050.3|14044.09|14044.09|0
1647249680000|2022-03-14 09:21:20|14043.62|14043.62|14043.62|14043.62|14043.62|14043.62|14043.62|14043.62|0
1647249690000|2022-03-14 09:21:30|14042.8|14042.8|14042.8|14042.8|14042.8|14042.8|14042.8|14042.8|0
1647249700000|2022-03-14 09:21:40|14038.28|14038.28|14034.72|14034.72|14038.5|14038.5|14034.72|14034.72|0
1647249710000|2022-03-14 09:21:50|14031.98|14031.98|14031.98|14031.98|14031.98|14031.98|14031.98|14031.98|0
1647249720000|2022-03-14 09:22:00|14032.89|14032.89|14032.89|14032.89|14032.89|14032.89|14032.89|14032.89|0
1647249730000|2022-03-14 09:22:10|14032.42|14032.42|14035.7|14035.7|14035.7|14035.7|14032.42|14032.42|0
1647249740000|2022-03-14 09:22:20|14034.27|14034.27|14034.27|14034.27|14034.27|14034.27|14034.27|14034.27|0
1647249770000|2022-03-14 09:22:50|14032.83|14032.83|14029.99|14029.99|14032.83|14032.83|14029.99|14029.99|0
1647249780000|2022-03-14 09:23:00|14025.68|14025.68|14023.43|14023.43|14025.68|14025.68|14023.43|14023.43|0
1647249790000|2022-03-14 09:23:10|14022.06|14022.06|14022.52|14022.52|14022.52|14022.52|14022.06|14022.06|0
1647249800000|2022-03-14 09:23:20|14022.32|14022.32|14022.32|14022.32|14022.32|14022.32|14022.32|14022.32|0
1647249810000|2022-03-14 09:23:30|14023.13|14023.13|14022.91|14022.91|14023.13|14023.13|14022.91|14022.91|0
1647249820000|2022-03-14 09:23:40|14022|14022|14022|14022|14022|14022|14022|14022|0
1647249840000|2022-03-14 09:24:00|14020.36|14020.36|14017.1|14017.1|14020.36|14020.36|14017.1|14017.1|0
1647249850000|2022-03-14 09:24:10|14018.53|14018.53|14017.1|14017.1|14018.53|14018.53|14017.1|14017.1|0
1647249860000|2022-03-14 09:24:20|14018.01|14018.01|14017.19|14017.19|14018.01|14018.01|14017.19|14017.19|0
1647249870000|2022-03-14 09:24:30|14018.14|14018.14|14018.14|14018.14|14018.14|14018.14|14018.14|14018.14|0
1647249890000|2022-03-14 09:24:50|14022.44|14022.44|14023.62|14023.62|14023.62|14023.62|14021.98|14021.98|0
1647249900000|2022-03-14 09:25:00|14024.56|14024.56|14014.82|14014.82|14024.56|14024.56|14014.82|14014.82|0
1647249910000|2022-03-14 09:25:10|14014.35|14014.35|14011.2|14011.2|14014.35|14014.35|14010.73|14010.73|0
1647249920000|2022-03-14 09:25:20|14008.42|14008.42|14007.22|14007.22|14008.42|14008.42|14007.22|14007.22|0
1647249930000|2022-03-14 09:25:30|14006.75|14006.75|14007.22|14007.22|14007.22|14007.22|14006.75|14006.75|0
1647249950000|2022-03-14 09:25:50|14007.7|14007.7|14005.24|14005.24|14007.7|14007.7|14005.24|14005.24|0
1647249960000|2022-03-14 09:26:00|14005.96|14005.96|14006.16|14006.16|14006.16|14006.16|14005.96|14005.96|0
1647249980000|2022-03-14 09:26:20|14005.69|14005.69|14005.69|14005.69|14005.69|14005.69|14005.69|14005.69|0
1647249990000|2022-03-14 09:26:30|14006.88|14006.88|14006.76|14006.76|14006.88|14006.88|14006.29|14006.29|0
1647250000000|2022-03-14 09:26:40|14005.94|14005.94|14005.94|14005.94|14005.94|14005.94|14005.94|14005.94|0
1647250010000|2022-03-14 09:26:50|14005.47|14005.47|13999.86|13999.86|14005.47|14005.47|13999.86|13999.86|0
1647250020000|2022-03-14 09:27:00|13999.19|13999.19|13999.19|13999.19|13999.19|13999.19|13999.19|13999.19|0
1647250040000|2022-03-14 09:27:20|13996.32|13996.32|13990.03|13990.03|13996.32|13996.32|13989.23|13989.23|0
1647250050000|2022-03-14 09:27:30|13989.63|13989.63|13989.85|13989.85|13989.85|13989.85|13989.63|13989.63|0
1647250060000|2022-03-14 09:27:40|13985.55|13985.55|13985.55|13985.55|13985.55|13985.55|13985.55|13985.55|0
1647250080000|2022-03-14 09:28:00|13984.73|13984.73|13984.33|13984.33|13984.73|13984.73|13984.33|13984.33|0
1647250090000|2022-03-14 09:28:10|13985.76|13985.76|13985.76|13985.76|13985.76|13985.76|13985.76|13985.76|0
1647250100000|2022-03-14 09:28:20|13985.78|13985.78|13992.29|13992.29|13992.49|13992.49|13985.78|13985.78|0
1647250110000|2022-03-14 09:28:30|13991.35|13991.35|13993.72|13993.72|13993.72|13993.72|13989.91|13989.91|0
1647250120000|2022-03-14 09:28:40|13994.32|13994.32|13994.32|13994.32|13994.32|13994.32|13994.32|13994.32|0
1647250130000|2022-03-14 09:28:50|13998.5|13998.5|14012.68|14012.68|14012.68|14012.68|13998.5|13998.5|0
1647250140000|2022-03-14 09:29:00|14015.42|14015.42|14009.95|14009.95|14015.42|14015.42|14009.95|14009.95|0
1647250210000|2022-03-14 09:30:10|14006.68|14006.68|14005.87|14005.87|14006.68|14006.68|14005.87|14005.87|0
1647250220000|2022-03-14 09:30:20|14007.5|14007.5|14008.81|14008.81|14008.81|14008.81|14007.38|14007.38|0
1647250230000|2022-03-14 09:30:30|14009.75|14009.75|14014.33|14014.33|14014.93|14014.93|14009.75|14009.75|0
1647250240000|2022-03-14 09:30:40|14014.55|14014.55|14020.3|14020.3|14020.3|14020.3|14014.55|14014.55|0
1647250250000|2022-03-14 09:30:50|14021.93|14021.93|14026.17|14026.17|14026.17|14026.17|14021.93|14021.93|0
1647250260000|2022-03-14 09:31:00|14026.59|14026.59|14028.82|14028.82|14028.82|14028.82|14026.59|14026.59|0
1647250270000|2022-03-14 09:31:10|14030.25|14030.25|14030.65|14030.65|14030.65|14030.65|14030.25|14030.25|0
1647250280000|2022-03-14 09:31:20|14030.29|14030.29|14029.38|14029.38|14030.29|14030.29|14029.38|14029.38|0
1647250290000|2022-03-14 09:31:30|14029.4|14029.4|14028.66|14028.66|14029.4|14029.4|14028.46|14028.46|0
1647250300000|2022-03-14 09:31:40|14030.3|14030.3|14030.3|14030.3|14030.3|14030.3|14030.3|14030.3|0
1647250320000|2022-03-14 09:32:00|14032.12|14032.12|14032.96|14032.96|14032.96|14032.96|14031.53|14031.53|0
1647250350000|2022-03-14 09:32:30|14035.41|14035.41|14035.41|14035.41|14035.41|14035.41|14035.41|14035.41|0
1647250360000|2022-03-14 09:32:40|14036.33|14036.33|14036.33|14036.33|14036.33|14036.33|14036.33|14036.33|0
1647250370000|2022-03-14 09:32:50|14036.93|14036.93|14036.93|14036.93|14036.93|14036.93|14036.93|14036.93|0
1647250380000|2022-03-14 09:33:00|14037.03|14037.03|14046.21|14046.21|14046.68|14046.68|14037.03|14037.03|0
1647250400000|2022-03-14 09:33:20|14049.56|14049.56|14049.56|14049.56|14049.56|14049.56|14049.56|14049.56|0
1647250410000|2022-03-14 09:33:30|14051.41|14051.41|14054.07|14054.07|14054.28|14054.28|14051.41|14051.41|0
1647250420000|2022-03-14 09:33:40|14055.01|14055.01|14057.39|14057.39|14057.39|14057.39|14055.01|14055.01|0
1647250440000|2022-03-14 09:34:00|14060.26|14060.26|14061.73|14061.73|14061.73|14061.73|14060.26|14060.26|0
1647250450000|2022-03-14 09:34:10|14061.63|14061.63|14062.1|14062.1|14062.1|14062.1|14061.16|14061.16|0
1647250460000|2022-03-14 09:34:20|14063.54|14063.54|14074.85|14074.85|14074.85|14074.85|14063.54|14063.54|0
1647250480000|2022-03-14 09:34:40|14079.15|14079.15|14079.15|14079.15|14079.15|14079.15|14079.15|14079.15|0
1647250490000|2022-03-14 09:34:50|14080.58|14080.58|14080.58|14080.58|14080.58|14080.58|14080.58|14080.58|0
1647250500000|2022-03-14 09:35:00|14080.68|14080.68|14080.68|14080.68|14080.68|14080.68|14080.68|14080.68|0
1647250510000|2022-03-14 09:35:10|14075.39|14075.39|14073.72|14073.72|14077.22|14077.22|14072.8|14072.8|0
1647250520000|2022-03-14 09:35:20|14076.46|14076.46|14076.46|14076.46|14076.46|14076.46|14076.46|14076.46|0
1647250530000|2022-03-14 09:35:30|14075.55|14075.55|14074.63|14074.63|14075.55|14075.55|14074.63|14074.63|0
1647250540000|2022-03-14 09:35:40|14074.53|14074.53|14074.53|14074.53|14074.53|14074.53|14074.53|14074.53|0
1647250550000|2022-03-14 09:35:50|14075.45|14075.45|14078.87|14078.87|14079.07|14079.07|14075.45|14075.45|0
1647250560000|2022-03-14 09:36:00|14079.33|14079.33|14083|14083|14083|14083|14079.33|14079.33|0
1647250570000|2022-03-14 09:36:10|14081.27|14081.27|14081.27|14081.27|14081.27|14081.27|14081.27|14081.27|0
1647250580000|2022-03-14 09:36:20|14080.35|14080.35|14080.35|14080.35|14080.35|14080.35|14080.35|14080.35|0
1647250590000|2022-03-14 09:36:30|14080.91|14080.91|14079.99|14079.99|14080.91|14080.91|14079.99|14079.99|0
1647250600000|2022-03-14 09:36:40|14079.08|14079.08|14079.08|14079.08|14079.08|14079.08|14079.08|14079.08|0
1647250610000|2022-03-14 09:36:50|14079.99|14079.99|14079.99|14079.99|14079.99|14079.99|14079.99|14079.99|0
1647250620000|2022-03-14 09:37:00|14079.08|14079.08|14078.26|14078.26|14079.08|14079.08|14076.43|14076.43|0
1647250630000|2022-03-14 09:37:10|14079.18|14079.18|14080.81|14080.81|14080.81|14080.81|14079.18|14079.18|0
1647250640000|2022-03-14 09:37:20|14080.61|14080.61|14080.61|14080.61|14080.61|14080.61|14080.61|14080.61|0
1647250650000|2022-03-14 09:37:30|14085.33|14085.33|14086.79|14086.79|14086.79|14086.79|14085.33|14085.33|0
1647250660000|2022-03-14 09:37:40|14089.53|14089.53|14086.79|14086.79|14089.53|14089.53|14086.79|14086.79|0
1647250680000|2022-03-14 09:38:00|14088.62|14088.62|14088.62|14088.62|14088.62|14088.62|14088.62|14088.62|0
1647250690000|2022-03-14 09:38:10|14090.05|14090.05|14090.65|14090.65|14091.99|14091.99|14090.05|14090.05|0
1647250700000|2022-03-14 09:38:20|14092.06|14092.06|14092.52|14092.52|14092.52|14092.52|14092.06|14092.06|0
1647250710000|2022-03-14 09:38:30|14093.44|14093.44|14099.48|14099.48|14099.48|14099.48|14093.44|14093.44|0
1647250720000|2022-03-14 09:38:40|14099.28|14099.28|14107.32|14107.32|14107.32|14107.32|14099.28|14099.28|0
1647250730000|2022-03-14 09:38:50|14106.73|14106.73|14105.81|14105.81|14106.73|14106.73|14105.81|14105.81|0
1647250740000|2022-03-14 09:39:00|14106.75|14106.75|14103.69|14103.69|14106.75|14106.75|14103.69|14103.69|0
1647250750000|2022-03-14 09:39:10|14103.59|14103.59|14103.13|14103.13|14103.59|14103.59|14103.13|14103.13|0
1647250760000|2022-03-14 09:39:20|14099.86|14099.86|14098.49|14098.49|14099.86|14099.86|14098.49|14098.49|0
1647250790000|2022-03-14 09:39:50|14099.16|14099.16|14100.38|14100.38|14100.38|14100.38|14099.16|14099.16|0
1647250800000|2022-03-14 09:40:00|14102.21|14102.21|14106.66|14106.66|14108.88|14108.88|14102.21|14102.21|0
1647250810000|2022-03-14 09:40:10|14106.1|14106.1|14106.84|14106.84|14109.78|14109.78|14106.1|14106.1|0
1647250820000|2022-03-14 09:40:20|14103.97|14103.97|14097.52|14097.52|14103.97|14103.97|14097.52|14097.52|0
1647250830000|2022-03-14 09:40:30|14096.96|14096.96|14096.4|14096.4|14096.96|14096.96|14096.4|14096.4|0
1647250850000|2022-03-14 09:40:50|14093.13|14093.13|14093.93|14093.93|14093.93|14093.93|14091.31|14091.31|0
1647250860000|2022-03-14 09:41:00|14094.84|14094.84|14094.84|14094.84|14094.84|14094.84|14094.84|14094.84|0
1647250870000|2022-03-14 09:41:10|14095.04|14095.04|14095.04|14095.04|14095.04|14095.04|14095.04|14095.04|0
1647250880000|2022-03-14 09:41:20|14094.55|14094.55|14094.55|14094.55|14094.55|14094.55|14091.68|14091.68|0
1647250910000|2022-03-14 09:41:50|14095.5|14095.5|14096.51|14096.51|14096.51|14096.51|14095.5|14095.5|0
1647250920000|2022-03-14 09:42:00|14098.15|14098.15|14098.54|14098.54|14098.54|14098.54|14098.15|14098.15|0
1647250930000|2022-03-14 09:42:10|14098.25|14098.25|14098.25|14098.25|14098.25|14098.25|14098.25|14098.25|0
1647250940000|2022-03-14 09:42:20|14101.11|14101.11|14099.66|14099.66|14102.23|14102.23|14099.66|14099.66|0
1647250950000|2022-03-14 09:42:30|14096.79|14096.79|14093.11|14093.11|14096.79|14096.79|14093.11|14093.11|0
1647250970000|2022-03-14 09:42:50|14092.28|14092.28|14092.28|14092.28|14092.28|14092.28|14092.28|14092.28|0
1647250980000|2022-03-14 09:43:00|14093.2|14093.2|14097.72|14097.72|14098.63|14098.63|14093.2|14093.2|0
1647250990000|2022-03-14 09:43:10|14096.8|14096.8|14092.5|14092.5|14096.8|14096.8|14092.5|14092.5|0
1647251010000|2022-03-14 09:43:30|14093.32|14093.32|14093.51|14093.51|14093.51|14093.51|14093.32|14093.32|0
1647251020000|2022-03-14 09:43:40|14093.99|14093.99|14100.53|14100.53|14100.53|14100.53|14093.99|14093.99|0
1647251030000|2022-03-14 09:43:50|14100.99|14100.99|14100.99|14100.99|14100.99|14100.99|14100.99|14100.99|0
1647251040000|2022-03-14 09:44:00|14100.89|14100.89|14091.01|14091.01|14100.89|14100.89|14091.01|14091.01|0
1647251050000|2022-03-14 09:44:10|14090.06|14090.06|14089.05|14089.05|14090.06|14090.06|14089.05|14089.05|0
1647251060000|2022-03-14 09:44:20|14088.75|14088.75|14069.11|14069.11|14088.75|14088.75|14069.11|14069.11|0
1647251070000|2022-03-14 09:44:30|14069.71|14069.71|14071.54|14071.54|14071.54|14071.54|14069.71|14069.71|0
1647251080000|2022-03-14 09:44:40|14073.99|14073.99|14077.97|14077.97|14077.97|14077.97|14073.99|14073.99|0
1647251090000|2022-03-14 09:44:50|14076.34|14076.34|14076.04|14076.04|14076.34|14076.34|14076.04|14076.04|0
1647251100000|2022-03-14 09:45:00|14075.59|14075.59|14074.46|14074.46|14077.23|14077.23|14074.16|14074.16|0
1647251110000|2022-03-14 09:45:10|14075.89|14075.89|14077.72|14077.72|14077.72|14077.72|14075.89|14075.89|0
1647251130000|2022-03-14 09:45:30|14076.81|14076.81|14078.59|14078.59|14079.19|14079.19|14076.81|14076.81|0
1647251140000|2022-03-14 09:45:40|14078.99|14078.99|14079.91|14079.91|14079.91|14079.91|14078.99|14078.99|0
1647251150000|2022-03-14 09:45:50|14080.2|14080.2|14081.45|14081.45|14081.45|14081.45|14079.71|14079.71|0
1647251160000|2022-03-14 09:46:00|14081.35|14081.35|14083.74|14083.74|14083.74|14083.74|14081.35|14081.35|0
1647251170000|2022-03-14 09:46:10|14084.44|14084.44|14084.04|14084.04|14084.44|14084.44|14084.04|14084.04|0
1647251180000|2022-03-14 09:46:20|14084.44|14084.44|14084.44|14084.44|14084.44|14084.44|14084.44|14084.44|0
1647251200000|2022-03-14 09:46:40|14083|14083|14084.22|14084.22|14084.22|14084.22|14082.39|14082.39|0
1647251210000|2022-03-14 09:46:50|14085.65|14085.65|14085.65|14085.65|14085.65|14085.65|14085.65|14085.65|0
1647251220000|2022-03-14 09:47:00|14084.06|14084.06|14083.66|14083.66|14084.06|14084.06|14083.66|14083.66|0
1647251230000|2022-03-14 09:47:10|14084.12|14084.12|14084.12|14084.12|14084.12|14084.12|14084.12|14084.12|0
1647251240000|2022-03-14 09:47:20|14084.58|14084.58|14082.95|14082.95|14084.58|14084.58|14082.95|14082.95|0
1647251250000|2022-03-14 09:47:30|14083.89|14083.89|14086.91|14086.91|14087.82|14087.82|14083.89|14083.89|0
1647251260000|2022-03-14 09:47:40|14085.96|14085.96|14085.96|14085.96|14085.96|14085.96|14085.96|14085.96|0
1647251270000|2022-03-14 09:47:50|14084.53|14084.53|14084.53|14084.53|14084.53|14084.53|14083.62|14083.62|0
1647251280000|2022-03-14 09:48:00|14085.97|14085.97|14086.98|14086.98|14086.98|14086.98|14085.97|14085.97|0
1647251290000|2022-03-14 09:48:10|14088.42|14088.42|14088.97|14088.97|14088.97|14088.97|14088.42|14088.42|0
1647251300000|2022-03-14 09:48:20|14089.87|14089.87|14087.05|14087.05|14089.87|14089.87|14087.05|14087.05|0
1647251320000|2022-03-14 09:48:40|14088.88|14088.88|14088.88|14088.88|14088.88|14088.88|14088.88|14088.88|0
1647251340000|2022-03-14 09:49:00|14091.75|14091.75|14103.04|14103.04|14103.04|14103.04|14091.75|14091.75|0
1647251350000|2022-03-14 09:49:10|14101.45|14101.45|14101.45|14101.45|14101.45|14101.45|14101.45|14101.45|0
1647251360000|2022-03-14 09:49:20|14101.75|14101.75|14101.55|14101.55|14101.75|14101.75|14101.55|14101.55|0
1647251380000|2022-03-14 09:49:40|14104.3|14104.3|14104.3|14104.3|14104.3|14104.3|14104.3|14104.3|0
1647251390000|2022-03-14 09:49:50|14104.49|14104.49|14099.06|14099.06|14104.49|14104.49|14099.06|14099.06|0
1647251400000|2022-03-14 09:50:00|14098.67|14098.67|14093.07|14093.07|14098.67|14098.67|14092.61|14092.61|0
1647251410000|2022-03-14 09:50:10|14093.98|14093.98|14097.92|14097.92|14097.92|14097.92|14093.98|14093.98|0
1647251440000|2022-03-14 09:50:40|14098.38|14098.38|14101.25|14101.25|14101.25|14101.25|14098.38|14098.38|0
1647251450000|2022-03-14 09:50:50|14101.91|14101.91|14105.18|14105.18|14105.18|14105.18|14101.91|14101.91|0
1647251460000|2022-03-14 09:51:00|14102.43|14102.43|14102.43|14102.43|14102.43|14102.43|14102.43|14102.43|0
1647251470000|2022-03-14 09:51:10|14102.9|14102.9|14102.9|14102.9|14102.9|14102.9|14102.9|14102.9|0
1647251490000|2022-03-14 09:51:30|14106.99|14106.99|14106.63|14106.63|14106.99|14106.99|14106.17|14106.17|0
1647251500000|2022-03-14 09:51:40|14110.1|14110.1|14110.1|14110.1|14110.1|14110.1|14110.1|14110.1|0
1647251510000|2022-03-14 09:51:50|14111.04|14111.04|14111.04|14111.04|14111.04|14111.04|14111.04|14111.04|0
1647251520000|2022-03-14 09:52:00|14110.57|14110.57|14111.18|14111.18|14112|14112|14110.57|14110.57|0
1647251530000|2022-03-14 09:52:10|14113.09|14113.09|14113.71|14113.71|14113.71|14113.71|14113.09|14113.09|0
1647251540000|2022-03-14 09:52:20|14114.52|14114.52|14116.71|14116.71|14116.71|14116.71|14114.52|14114.52|0
1647251560000|2022-03-14 09:52:40|14115.28|14115.28|14115.28|14115.28|14115.28|14115.28|14115.28|14115.28|0
1647251570000|2022-03-14 09:52:50|14115.07|14115.07|14115.07|14115.07|14117.94|14117.94|14115.07|14115.07|0
1647251580000|2022-03-14 09:53:00|14116.5|14116.5|14114.87|14114.87|14116.5|14116.5|14114.87|14114.87|0
1647251610000|2022-03-14 09:53:30|14116.3|14116.3|14112.02|14112.02|14116.3|14116.3|14112.02|14112.02|0
1647251630000|2022-03-14 09:53:50|14112.58|14112.58|14112.58|14112.58|14112.58|14112.58|14112.58|14112.58|0
1647251640000|2022-03-14 09:54:00|14110.91|14110.91|14112.02|14112.02|14112.02|14112.02|14110.91|14110.91|0
1647251650000|2022-03-14 09:54:10|14112.84|14112.84|14112.84|14112.84|14114.27|14114.27|14112.84|14112.84|0
1647251660000|2022-03-14 09:54:20|14113.04|14113.04|14116.8|14116.8|14116.8|14116.8|14111.65|14111.65|0
1647251670000|2022-03-14 09:54:30|14116.7|14116.7|14116.7|14116.7|14116.7|14116.7|14116.7|14116.7|0
1647251680000|2022-03-14 09:54:40|14115.78|14115.78|14116.38|14116.38|14116.38|14116.38|14115.78|14115.78|0
1647251690000|2022-03-14 09:54:50|14114.5|14114.5|14113.17|14113.17|14114.5|14114.5|14113.17|14113.17|0
1647251700000|2022-03-14 09:55:00|14112.77|14112.77|14112.77|14112.77|14112.77|14112.77|14112.77|14112.77|0
1647251720000|2022-03-14 09:55:20|14112.3|14112.3|14116.79|14116.79|14116.79|14116.79|14112.3|14112.3|0
1647251730000|2022-03-14 09:55:30|14115.11|14115.11|14115.11|14115.11|14115.11|14115.11|14115.11|14115.11|0
1647251740000|2022-03-14 09:55:40|14115.31|14115.31|14122.66|14122.66|14122.66|14122.66|14115.31|14115.31|0
1647251750000|2022-03-14 09:55:50|14124.1|14124.1|14123.28|14123.28|14124.1|14124.1|14123.28|14123.28|0
1647251760000|2022-03-14 09:56:00|14123.74|14123.74|14122.31|14122.31|14123.74|14123.74|14122.31|14122.31|0
1647251770000|2022-03-14 09:56:10|14124.13|14124.13|14124.33|14124.33|14124.33|14124.33|14124.13|14124.13|0
1647251780000|2022-03-14 09:56:20|14127.2|14127.2|14129.98|14129.98|14130.18|14130.18|14127.2|14127.2|0
1647251790000|2022-03-14 09:56:30|14131.39|14131.39|14134.61|14134.61|14134.61|14134.61|14131.39|14131.39|0
1647251810000|2022-03-14 09:56:50|14136.05|14136.05|14126.49|14126.49|14136.05|14136.05|14126.49|14126.49|0
1647251820000|2022-03-14 09:57:00|14127.05|14127.05|14115.3|14115.3|14127.05|14127.05|14115.3|14115.3|0
1647251830000|2022-03-14 09:57:10|14114.5|14114.5|14099.32|14099.32|14114.5|14114.5|14099.32|14099.32|0
1647251850000|2022-03-14 09:57:30|14097.65|14097.65|14089.22|14089.22|14097.65|14097.65|14089.22|14089.22|0
1647251860000|2022-03-14 09:57:40|14088.31|14088.31|14077.19|14077.19|14088.31|14088.31|14077.19|14077.19|0
1647251870000|2022-03-14 09:57:50|14077.66|14077.66|14079.13|14079.13|14081.42|14081.42|14077.66|14077.66|0
1647251880000|2022-03-14 09:58:00|14080.56|14080.56|14088.46|14088.46|14088.46|14088.46|14080.56|14080.56|0
1647251890000|2022-03-14 09:58:10|14087.85|14087.85|14087.85|14087.85|14087.85|14087.85|14087.85|14087.85|0
1647251920000|2022-03-14 09:58:40|14088.44|14088.44|14089.04|14089.04|14089.04|14089.04|14088.44|14088.44|0
1647251940000|2022-03-14 09:59:00|14088.58|14088.58|14088.58|14088.58|14088.58|14088.58|14087.66|14087.66|0
1647251950000|2022-03-14 09:59:10|14089.04|14089.04|14088.22|14088.22|14089.86|14089.86|14088.22|14088.22|0
1647251960000|2022-03-14 09:59:20|14087.75|14087.75|14086.46|14086.46|14087.75|14087.75|14086.46|14086.46|0
1647251970000|2022-03-14 09:59:30|14085.54|14085.54|14084.72|14084.72|14085.54|14085.54|14084.72|14084.72|0
1647251980000|2022-03-14 09:59:40|14080.42|14080.42|14080.42|14080.42|14080.42|14080.42|14080.42|14080.42|0
1647251990000|2022-03-14 09:59:50|14083.29|14083.29|14078.63|14078.63|14083.29|14083.29|14078.63|14078.63|0
1647252000000|2022-03-14 10:00:00|14076.4|14076.4|14075.93|14075.93|14076.4|14076.4|14075.93|14075.93|0
1647252020000|2022-03-14 10:00:20|14076.39|14076.39|14076.39|14076.39|14076.39|14076.39|14076.39|14076.39|0
1647252030000|2022-03-14 10:00:30|14079.09|14079.09|14085.55|14085.55|14085.55|14085.55|14079.09|14079.09|0
1647252040000|2022-03-14 10:00:40|14086.37|14086.37|14093.78|14093.78|14093.78|14093.78|14086.37|14086.37|0
1647252050000|2022-03-14 10:00:50|14092.39|14092.39|14092.39|14092.39|14092.39|14092.39|14092.39|14092.39|0
1647252060000|2022-03-14 10:01:00|14090.96|14090.96|14090.96|14090.96|14090.96|14090.96|14090.96|14090.96|0
1647252070000|2022-03-14 10:01:10|14088.51|14088.51|14088.51|14088.51|14088.51|14088.51|14088.51|14088.51|0
1647252120000|2022-03-14 10:02:00|14091.38|14091.38|14091.38|14091.38|14091.38|14091.38|14091.38|14091.38|0
1647252130000|2022-03-14 10:02:10|14088.51|14088.51|14083.25|14083.25|14088.51|14088.51|14082.69|14082.69|0
1647252140000|2022-03-14 10:02:20|14080.11|14080.11|14080.11|14080.11|14080.11|14080.11|14080.11|14080.11|0
1647252150000|2022-03-14 10:02:30|14079.2|14079.2|14079.2|14079.2|14079.2|14079.2|14079.2|14079.2|0
1647252170000|2022-03-14 10:02:50|14078.26|14078.26|14078.81|14078.81|14078.81|14078.81|14076.98|14076.98|0
1647252180000|2022-03-14 10:03:00|14078|14078|14078|14078|14078|14078|14078|14078|0
1647252190000|2022-03-14 10:03:10|14075.25|14075.25|14075.75|14075.75|14075.75|14075.75|14074.84|14074.84|0
1647252200000|2022-03-14 10:03:20|14075.46|14075.46|14075.46|14075.46|14075.46|14075.46|14075.46|14075.46|0
1647252210000|2022-03-14 10:03:30|14076.37|14076.37|14076.37|14076.37|14076.37|14076.37|14076.37|14076.37|0
1647252240000|2022-03-14 10:04:00|14074.94|14074.94|14074.94|14074.94|14074.94|14074.94|14074.94|14074.94|0
1647252250000|2022-03-14 10:04:10|14074.12|14074.12|14066.57|14066.57|14074.12|14074.12|14066.57|14066.57|0
1647252260000|2022-03-14 10:04:20|14066.01|14066.01|14060.04|14060.04|14066.01|14066.01|14060.04|14060.04|0
1647252280000|2022-03-14 10:04:40|14057.1|14057.1|14057.1|14057.1|14057.1|14057.1|14057.1|14057.1|0
1647252300000|2022-03-14 10:05:00|14056.48|14056.48|14060.77|14060.77|14060.77|14060.77|14056.48|14056.48|0
1647252350000|2022-03-14 10:05:50|14063.52|14063.52|14064.93|14064.93|14064.93|14064.93|14063.52|14063.52|0
1647252360000|2022-03-14 10:06:00|14065.39|14065.39|14065.39|14065.39|14065.39|14065.39|14065.39|14065.39|0
1647252390000|2022-03-14 10:06:30|14066.3|14066.3|14066.3|14066.3|14066.3|14066.3|14066.3|14066.3|0
1647252400000|2022-03-14 10:06:40|14065.48|14065.48|14059.73|14059.73|14065.48|14065.48|14059.73|14059.73|0
1647252410000|2022-03-14 10:06:50|14056.86|14056.86|14055.03|14055.03|14056.86|14056.86|14055.03|14055.03|0
1647252430000|2022-03-14 10:07:10|14053.15|14053.15|14051.55|14051.55|14053.15|14053.15|14051.55|14051.55|0
1647252460000|2022-03-14 10:07:40|14049.91|14049.91|14049|14049|14049.91|14049.91|14049|14049|0
1647252480000|2022-03-14 10:08:00|14048.59|14048.59|14048.59|14048.59|14048.59|14048.59|14048.59|14048.59|0
1647252490000|2022-03-14 10:08:10|14047.47|14047.47|14047.47|14047.47|14047.47|14047.47|14047.47|14047.47|0
1647252500000|2022-03-14 10:08:20|14047.87|14047.87|14049.3|14049.3|14049.3|14049.3|14047.87|14047.87|0
1647252520000|2022-03-14 10:08:40|14049.7|14049.7|14049.7|14049.7|14049.7|14049.7|14049.7|14049.7|0
1647252530000|2022-03-14 10:08:50|14048.27|14048.27|14046.83|14046.83|14048.27|14048.27|14046.83|14046.83|0
1647252550000|2022-03-14 10:09:10|14048.27|14048.27|14051.34|14051.34|14051.34|14051.34|14048.27|14048.27|0
1647252560000|2022-03-14 10:09:20|14050.42|14050.42|14051.32|14051.32|14051.32|14051.32|14050.42|14050.42|0
1647252570000|2022-03-14 10:09:30|14054.94|14054.94|14057.87|14057.87|14057.87|14057.87|14054.94|14054.94|0
1647252580000|2022-03-14 10:09:40|14055.9|14055.9|14054.78|14054.78|14055.9|14055.9|14054.78|14054.78|0
1647252600000|2022-03-14 10:10:00|14056.42|14056.42|14056.42|14056.42|14056.42|14056.42|14056.42|14056.42|0
1647252610000|2022-03-14 10:10:10|14056.19|14056.19|14051.58|14051.58|14056.19|14056.19|14051.58|14051.58|0
1647252620000|2022-03-14 10:10:20|14052.05|14052.05|14052.06|14052.06|14052.06|14052.06|14050.63|14050.63|0
1647252630000|2022-03-14 10:10:30|14051.25|14051.25|14044.81|14044.81|14051.25|14051.25|14044.81|14044.81|0
1647252640000|2022-03-14 10:10:40|14045.28|14045.28|14047.9|14047.9|14047.9|14047.9|14041.15|14041.15|0
1647252670000|2022-03-14 10:11:10|14048.31|14048.31|14048.31|14048.31|14048.31|14048.31|14048.31|14048.31|0
1647252680000|2022-03-14 10:11:20|14047.52|14047.52|14047.72|14047.72|14047.72|14047.72|14047.52|14047.52|0
1647252690000|2022-03-14 10:11:30|14045.89|14045.89|14045.89|14045.89|14045.89|14045.89|14045.89|14045.89|0
1647252700000|2022-03-14 10:11:40|14046.1|14046.1|14046.1|14046.1|14046.1|14046.1|14046.1|14046.1|0
1647252720000|2022-03-14 10:12:00|14046.69|14046.69|14051.56|14051.56|14051.56|14051.56|14046.69|14046.69|0
1647252730000|2022-03-14 10:12:10|14050.13|14050.13|14050.13|14050.13|14050.13|14050.13|14050.13|14050.13|0
1647252750000|2022-03-14 10:12:30|14048.94|14048.94|14048.52|14048.52|14048.94|14048.94|14048.52|14048.52|0
1647252790000|2022-03-14 10:13:10|14048.07|14048.07|14048.88|14048.88|14048.88|14048.88|14048.07|14048.07|0
1647252870000|2022-03-14 10:14:30|14048.06|14048.06|14049.96|14049.96|14049.96|14049.96|14048.06|14048.06|0
1647252880000|2022-03-14 10:14:40|14050.44|14050.44|14063.38|14063.38|14063.38|14063.38|14050.44|14050.44|0
1647252900000|2022-03-14 10:15:00|14061.95|14061.95|14061.95|14061.95|14061.95|14061.95|14061.95|14061.95|0
1647252920000|2022-03-14 10:15:20|14064.4|14064.4|14064.4|14064.4|14064.4|14064.4|14064.4|14064.4|0
1647252940000|2022-03-14 10:15:40|14069.61|14069.61|14077.41|14077.41|14077.41|14077.41|14069.61|14069.61|0
1647252950000|2022-03-14 10:15:50|14078.82|14078.82|14078.82|14078.82|14078.82|14078.82|14078.82|14078.82|0
1647252960000|2022-03-14 10:16:00|14079.02|14079.02|14079.02|14079.02|14079.02|14079.02|14079.02|14079.02|0
1647252980000|2022-03-14 10:16:20|14079.22|14079.22|14082.49|14082.49|14082.49|14082.49|14079.22|14079.22|0
1647253000000|2022-03-14 10:16:40|14085.76|14085.76|14087.43|14087.43|14087.43|14087.43|14085.76|14085.76|0
1647253010000|2022-03-14 10:16:50|14090.22|14090.22|14096.25|14096.25|14096.25|14096.25|14090.22|14090.22|0
1647253020000|2022-03-14 10:17:00|14094.42|14094.42|14094.63|14094.63|14094.63|14094.63|14094.42|14094.42|0
1647253040000|2022-03-14 10:17:20|14096.06|14096.06|14096.06|14096.06|14096.06|14096.06|14096.06|14096.06|0
1647253050000|2022-03-14 10:17:30|14097.05|14097.05|14097.25|14097.25|14097.25|14097.25|14097.05|14097.05|0
1647253070000|2022-03-14 10:17:50|14096.69|14096.69|14096.3|14096.3|14096.69|14096.69|14096.3|14096.3|0
1647253130000|2022-03-14 10:18:50|14097.73|14097.73|14097.93|14097.93|14097.93|14097.93|14097.73|14097.73|0
1647253150000|2022-03-14 10:19:10|14099.36|14099.36|14099.36|14099.36|14099.36|14099.36|14099.36|14099.36|0
1647253160000|2022-03-14 10:19:20|14097.93|14097.93|14097.93|14097.93|14097.93|14097.93|14097.93|14097.93|0
1647253180000|2022-03-14 10:19:40|14100.8|14100.8|14104.04|14104.04|14104.04|14104.04|14100.8|14100.8|0
1647253200000|2022-03-14 10:20:00|14103.13|14103.13|14100.49|14100.49|14103.13|14103.13|14098.11|14098.11|0
1647253210000|2022-03-14 10:20:10|14098.66|14098.66|14099.26|14099.26|14099.26|14099.26|14098.66|14098.66|0
1647253220000|2022-03-14 10:20:20|14100.2|14100.2|14100.2|14100.2|14100.2|14100.2|14100.2|14100.2|0
1647253230000|2022-03-14 10:20:30|14098.79|14098.79|14100.02|14100.02|14100.22|14100.22|14098.79|14098.79|0
1647253250000|2022-03-14 10:20:50|14100.84|14100.84|14105.61|14105.61|14105.61|14105.61|14100.84|14100.84|0
1647253260000|2022-03-14 10:21:00|14106.43|14106.43|14110.61|14110.61|14110.61|14110.61|14106.43|14106.43|0
1647253280000|2022-03-14 10:21:20|14112.04|14112.04|14123.42|14123.42|14124.23|14124.23|14112.04|14112.04|0
1647253290000|2022-03-14 10:21:30|14122.6|14122.6|14125.27|14125.27|14125.27|14125.27|14119.55|14119.55|0
1647253300000|2022-03-14 10:21:40|14126.39|14126.39|14125.97|14125.97|14128.02|14128.02|14125.97|14125.97|0
1647253310000|2022-03-14 10:21:50|14123.52|14123.52|14126.09|14126.09|14126.09|14126.09|14123.52|14123.52|0
1647253320000|2022-03-14 10:22:00|14126.5|14126.5|14127.42|14127.42|14127.42|14127.42|14126.5|14126.5|0
1647253330000|2022-03-14 10:22:10|14128.36|14128.36|14128.36|14128.36|14128.36|14128.36|14128.36|14128.36|0
1647253340000|2022-03-14 10:22:20|14131.23|14131.23|14133.08|14133.08|14133.08|14133.08|14131.23|14131.23|0
1647253350000|2022-03-14 10:22:30|14133.18|14133.18|14133.18|14133.18|14133.18|14133.18|14133.18|14133.18|0
1647253360000|2022-03-14 10:22:40|14134.6|14134.6|14138.04|14138.04|14138.04|14138.04|14134.6|14134.6|0
1647253390000|2022-03-14 10:23:10|14137.06|14137.06|14137.06|14137.06|14137.52|14137.52|14137.06|14137.06|0
1647253400000|2022-03-14 10:23:20|14137.16|14137.16|14143.86|14143.86|14143.86|14143.86|14137.16|14137.16|0
1647253410000|2022-03-14 10:23:30|14144.98|14144.98|14147.95|14147.95|14147.95|14147.95|14144.98|14144.98|0
1647253420000|2022-03-14 10:23:40|14146.83|14146.83|14148.27|14148.27|14148.27|14148.27|14146.83|14146.83|0
1647253430000|2022-03-14 10:23:50|14146.63|14146.63|14146.63|14146.63|14146.63|14146.63|14146.63|14146.63|0
1647253440000|2022-03-14 10:24:00|14146.84|14146.84|14145.7|14145.7|14148.57|14148.57|14145.7|14145.7|0
1647253450000|2022-03-14 10:24:10|14146.32|14146.32|14146.32|14146.32|14146.32|14146.32|14146.32|14146.32|0
1647253460000|2022-03-14 10:24:20|14146.11|14146.11|14142.92|14142.92|14146.11|14146.11|14142.92|14142.92|0
1647253470000|2022-03-14 10:24:30|14144.35|14144.35|14144.35|14144.35|14144.35|14144.35|14144.35|14144.35|0
1647253500000|2022-03-14 10:25:00|14146.8|14146.8|14146.8|14146.8|14146.8|14146.8|14146.8|14146.8|0
1647253510000|2022-03-14 10:25:10|14147.72|14147.72|14147.72|14147.72|14147.72|14147.72|14147.72|14147.72|0
1647253560000|2022-03-14 10:26:00|14147.26|14147.26|14150.84|14150.84|14152.23|14152.23|14147.26|14147.26|0
1647253570000|2022-03-14 10:26:10|14149.25|14149.25|14147.26|14147.26|14149.25|14149.25|14147.26|14147.26|0
1647253580000|2022-03-14 10:26:20|14147.86|14147.86|14151.12|14151.12|14151.12|14151.12|14147.26|14147.26|0
1647253590000|2022-03-14 10:26:30|14152.23|14152.23|14152.03|14152.03|14152.23|14152.23|14152.03|14152.03|0
1647253600000|2022-03-14 10:26:40|14153.67|14153.67|14152.51|14152.51|14153.67|14153.67|14152.51|14152.51|0
1647253610000|2022-03-14 10:26:50|14153.42|14153.42|14151.99|14151.99|14154.61|14154.61|14151.99|14151.99|0
1647253620000|2022-03-14 10:27:00|14153.77|14153.77|14156.42|14156.42|14156.42|14156.42|14151.99|14151.99|0
1647253630000|2022-03-14 10:27:10|14159.29|14159.29|14159.29|14159.29|14159.29|14159.29|14159.29|14159.29|0
1647253640000|2022-03-14 10:27:20|14160.23|14160.23|14172.8|14172.8|14173.03|14173.03|14160.23|14160.23|0
1647253650000|2022-03-14 10:27:30|14174.63|14174.63|14174.63|14174.63|14174.63|14174.63|14174.63|14174.63|0
1647253660000|2022-03-14 10:27:40|14177.38|14177.38|14179.86|14179.86|14179.86|14179.86|14177.38|14177.38|0
1647253670000|2022-03-14 10:27:50|14181.29|14181.29|14186.48|14186.48|14186.48|14186.48|14181.29|14181.29|0
1647253690000|2022-03-14 10:28:10|14187.3|14187.3|14188.12|14188.12|14188.12|14188.12|14187.3|14187.3|0
1647253700000|2022-03-14 10:28:20|14189.11|14189.11|14192.09|14192.09|14192.09|14192.09|14189.11|14189.11|0
1647253710000|2022-03-14 10:28:30|14192.59|14192.59|14192.09|14192.09|14192.59|14192.59|14192.09|14192.09|0
1647253720000|2022-03-14 10:28:40|14193.24|14193.24|14202.46|14202.46|14202.46|14202.46|14193.24|14193.24|0
1647253730000|2022-03-14 10:28:50|14200.23|14200.23|14198.73|14198.73|14200.23|14200.23|14197.85|14197.85|0
1647253740000|2022-03-14 10:29:00|14198.17|14198.17|14197.25|14197.25|14198.17|14198.17|14197.25|14197.25|0
1647253760000|2022-03-14 10:29:20|14198.69|14198.69|14198.69|14198.69|14198.69|14198.69|14198.69|14198.69|0
1647253770000|2022-03-14 10:29:30|14200.52|14200.52|14209.18|14209.18|14209.18|14209.18|14200.52|14200.52|0
1647253800000|2022-03-14 10:30:00|14211.17|14211.17|14230.8|14230.8|14230.8|14230.8|14211.17|14211.17|0
1647253810000|2022-03-14 10:30:10|14232.23|14232.23|14232.23|14232.23|14232.23|14232.23|14232.23|14232.23|0
1647253830000|2022-03-14 10:30:30|14233.67|14233.67|14234.17|14234.17|14234.17|14234.17|14233.67|14233.67|0
1647253840000|2022-03-14 10:30:40|14235.6|14235.6|14237.75|14237.75|14239.8|14239.8|14235.6|14235.6|0
1647253850000|2022-03-14 10:30:50|14237.97|14237.97|14237.97|14237.97|14237.97|14237.97|14237.97|14237.97|0
1647253860000|2022-03-14 10:31:00|14236.97|14236.97|14234.49|14234.49|14236.97|14236.97|14233.05|14233.05|0
1647253880000|2022-03-14 10:31:20|14235.4|14235.4|14236.84|14236.84|14236.84|14236.84|14235.4|14235.4|0
1647253900000|2022-03-14 10:31:40|14238.25|14238.25|14230.88|14230.88|14238.25|14238.25|14230.88|14230.88|0
1647253910000|2022-03-14 10:31:50|14228.89|14228.89|14220.07|14220.07|14228.89|14228.89|14219.16|14219.16|0
1647253920000|2022-03-14 10:32:00|14215.39|14215.39|14200.37|14200.37|14215.39|14215.39|14200.37|14200.37|0
1647253930000|2022-03-14 10:32:10|14198.99|14198.99|14189.93|14189.93|14198.99|14198.99|14189.93|14189.93|0
1647253940000|2022-03-14 10:32:20|14186.25|14186.25|14186.89|14186.89|14187.39|14187.39|14184.02|14184.02|0
1647253950000|2022-03-14 10:32:30|14187.36|14187.36|14186.69|14186.69|14187.36|14187.36|14186.69|14186.69|0
1647253960000|2022-03-14 10:32:40|14187.6|14187.6|14188.42|14188.42|14188.42|14188.42|14187.6|14187.6|0
1647253980000|2022-03-14 10:33:00|14187.51|14187.51|14186.43|14186.43|14188.26|14188.26|14186.43|14186.43|0
1647253990000|2022-03-14 10:33:10|14187.1|14187.1|14186.63|14186.63|14188.02|14188.02|14186.63|14186.63|0
1647254000000|2022-03-14 10:33:20|14187.55|14187.55|14187.55|14187.55|14187.55|14187.55|14187.55|14187.55|0
1647254020000|2022-03-14 10:33:40|14186.73|14186.73|14186.73|14186.73|14186.73|14186.73|14186.73|14186.73|0
1647254030000|2022-03-14 10:33:50|14189.38|14189.38|14188.82|14188.82|14189.38|14189.38|14188.82|14188.82|0
1647254040000|2022-03-14 10:34:00|14187.38|14187.38|14203.91|14203.91|14203.91|14203.91|14187.38|14187.38|0
1647254050000|2022-03-14 10:34:10|14204.83|14204.83|14204.23|14204.23|14204.83|14204.83|14203.41|14203.41|0
1647254060000|2022-03-14 10:34:20|14203.29|14203.29|14205.12|14205.12|14205.12|14205.12|14203.29|14203.29|0
1647254070000|2022-03-14 10:34:30|14206.03|14206.03|14205.58|14205.58|14206.49|14206.49|14205.58|14205.58|0
1647254080000|2022-03-14 10:34:40|14205.12|14205.12|14205.59|14205.59|14205.59|14205.59|14205.12|14205.12|0
1647254090000|2022-03-14 10:34:50|14206.41|14206.41|14208.06|14208.06|14208.06|14208.06|14206.41|14206.41|0
1647254100000|2022-03-14 10:35:00|14209.7|14209.7|14209.7|14209.7|14209.7|14209.7|14209.7|14209.7|0
1647254110000|2022-03-14 10:35:10|14208.26|14208.26|14208.26|14208.26|14208.26|14208.26|14208.26|14208.26|0
1647254120000|2022-03-14 10:35:20|14207.27|14207.27|14205.3|14205.3|14211.03|14211.03|14205.3|14205.3|0
1647254130000|2022-03-14 10:35:30|14204.18|14204.18|14195.8|14195.8|14204.18|14204.18|14195.8|14195.8|0
1647254140000|2022-03-14 10:35:40|14194.91|14194.91|14196.3|14196.3|14196.3|14196.3|14194.91|14194.91|0
1647254150000|2022-03-14 10:35:50|14193.55|14193.55|14191.67|14191.67|14193.55|14193.55|14191.67|14191.67|0
1647254170000|2022-03-14 10:36:10|14193.53|14193.53|14192.09|14192.09|14193.53|14193.53|14192.09|14192.09|0
1647254180000|2022-03-14 10:36:20|14191.18|14191.18|14191.67|14191.67|14191.67|14191.67|14191.18|14191.18|0
1647254190000|2022-03-14 10:36:30|14191.99|14191.99|14196.2|14196.2|14196.2|14196.2|14191.99|14191.99|0
1647254220000|2022-03-14 10:37:00|14194.76|14194.76|14196.2|14196.2|14196.2|14196.2|14194.76|14194.76|0
1647254230000|2022-03-14 10:37:10|14197.31|14197.31|14195.88|14195.88|14197.31|14197.31|14195.88|14195.88|0
1647254250000|2022-03-14 10:37:30|14197.71|14197.71|14198.62|14198.62|14198.62|14198.62|14197.71|14197.71|0
1647254260000|2022-03-14 10:37:40|14199.12|14199.12|14200.07|14200.07|14200.07|14200.07|14199.12|14199.12|0
1647254270000|2022-03-14 10:37:50|14201.02|14201.02|14201.02|14201.02|14201.02|14201.02|14201.02|14201.02|0
1647254300000|2022-03-14 10:38:20|14199.9|14199.9|14191.86|14191.86|14199.9|14199.9|14191.86|14191.86|0
1647254310000|2022-03-14 10:38:30|14192.78|14192.78|14191.34|14191.34|14192.78|14192.78|14191.34|14191.34|0
1647254330000|2022-03-14 10:38:50|14191.84|14191.84|14191.84|14191.84|14191.84|14191.84|14191.84|14191.84|0
1647254350000|2022-03-14 10:39:10|14192.34|14192.34|14192.34|14192.34|14192.34|14192.34|14192.34|14192.34|0
1647254360000|2022-03-14 10:39:20|14195.21|14195.21|14193.77|14193.77|14195.21|14195.21|14193.77|14193.77|0
1647254380000|2022-03-14 10:39:40|14194.71|14194.71|14194.71|14194.71|14194.71|14194.71|14194.71|14194.71|0
1647254390000|2022-03-14 10:39:50|14195.66|14195.66|14195.66|14195.66|14195.66|14195.66|14195.66|14195.66|0
1647254410000|2022-03-14 10:40:10|14196.65|14196.65|14196.65|14196.65|14196.65|14196.65|14196.65|14196.65|0
1647254420000|2022-03-14 10:40:20|14192.01|14192.01|14184.33|14184.33|14192.01|14192.01|14182.9|14182.9|0
1647254430000|2022-03-14 10:40:30|14183.39|14183.39|14184|14184|14184.83|14184.83|14183.39|14183.39|0
1647254440000|2022-03-14 10:40:40|14184.23|14184.23|14184.23|14184.23|14184.23|14184.23|14184.23|14184.23|0
1647254460000|2022-03-14 10:41:00|14182.4|14182.4|14182.4|14182.4|14182.4|14182.4|14182.4|14182.4|0
1647254470000|2022-03-14 10:41:10|14183.31|14183.31|14186.8|14186.8|14186.8|14186.8|14183.31|14183.31|0
1647254480000|2022-03-14 10:41:20|14185.36|14185.36|14185.36|14185.36|14185.36|14185.36|14185.36|14185.36|0
1647254490000|2022-03-14 10:41:30|14184.55|14184.55|14184.55|14184.55|14184.55|14184.55|14184.55|14184.55|0
1647254500000|2022-03-14 10:41:40|14183.11|14183.11|14183.11|14183.11|14183.11|14183.11|14183.11|14183.11|0
1647254540000|2022-03-14 10:42:20|14184.94|14184.94|14184.94|14184.94|14184.94|14184.94|14184.94|14184.94|0
1647254550000|2022-03-14 10:42:30|14187.3|14187.3|14185.86|14185.86|14187.3|14187.3|14185.86|14185.86|0
1647254560000|2022-03-14 10:42:40|14186.48|14186.48|14184.92|14184.92|14186.48|14186.48|14183.92|14183.92|0
1647254570000|2022-03-14 10:42:50|14184.3|14184.3|14183.39|14183.39|14184.3|14184.3|14182.47|14182.47|0
1647254580000|2022-03-14 10:43:00|14181.95|14181.95|14181.95|14181.95|14181.95|14181.95|14181.95|14181.95|0
1647254600000|2022-03-14 10:43:20|14181.04|14181.04|14183.27|14183.27|14183.27|14183.27|14181.04|14181.04|0
1647254610000|2022-03-14 10:43:30|14180.4|14180.4|14180.9|14180.9|14180.9|14180.9|14180.4|14180.4|0
1647254630000|2022-03-14 10:43:50|14179.46|14179.46|14163.3|14163.3|14179.46|14179.46|14163.3|14163.3|0
1647254640000|2022-03-14 10:44:00|14164.79|14164.79|14164.79|14164.79|14164.79|14164.79|14164.79|14164.79|0
1647254670000|2022-03-14 10:44:30|14163.36|14163.36|14157.91|14157.91|14163.36|14163.36|14157.91|14157.91|0
1647254680000|2022-03-14 10:44:40|14156.8|14156.8|14151.58|14151.58|14156.8|14156.8|14151.58|14151.58|0
1647254690000|2022-03-14 10:44:50|14150.2|14150.2|14138.28|14138.28|14152.55|14152.55|14138.28|14138.28|0
1647254700000|2022-03-14 10:45:00|14135.53|14135.53|14137.27|14137.27|14137.27|14137.27|14135.53|14135.53|0
1647254710000|2022-03-14 10:45:10|14136.44|14136.44|14136.44|14136.44|14136.44|14136.44|14136.44|14136.44|0
1647254720000|2022-03-14 10:45:20|14136.9|14136.9|14136.9|14136.9|14136.9|14136.9|14136.9|14136.9|0
1647254730000|2022-03-14 10:45:30|14136.49|14136.49|14138.54|14138.54|14138.54|14138.54|14136.49|14136.49|0
1647254740000|2022-03-14 10:45:40|14140.37|14140.37|14143.26|14143.26|14144.67|14144.67|14140.37|14140.37|0
1647254770000|2022-03-14 10:46:10|14142.34|14142.34|14132.55|14132.55|14142.34|14142.34|14132.55|14132.55|0
1647254780000|2022-03-14 10:46:20|14129.8|14129.8|14129.8|14129.8|14129.8|14129.8|14129.8|14129.8|0
1647254790000|2022-03-14 10:46:30|14126.53|14126.53|14128.99|14128.99|14128.99|14128.99|14126.53|14126.53|0
1647254800000|2022-03-14 10:46:40|14128.07|14128.07|14128.07|14128.07|14128.07|14128.07|14128.07|14128.07|0
1647254810000|2022-03-14 10:46:50|14129.51|14129.51|14129.51|14129.51|14130.94|14130.94|14129.51|14129.51|0
1647254830000|2022-03-14 10:47:10|14130.4|14130.4|14130.4|14130.4|14130.4|14130.4|14130.4|14130.4|0
1647254840000|2022-03-14 10:47:20|14132.23|14132.23|14130.96|14130.96|14132.23|14132.23|14130.4|14130.4|0
1647254850000|2022-03-14 10:47:30|14132.39|14132.39|14133.31|14133.31|14133.31|14133.31|14132.39|14132.39|0
1647254860000|2022-03-14 10:47:40|14134.25|14134.25|14135.19|14135.19|14135.19|14135.19|14134.25|14134.25|0
1647254870000|2022-03-14 10:47:50|14134.57|14134.57|14133.15|14133.15|14134.57|14134.57|14131.31|14131.31|0
1647254880000|2022-03-14 10:48:00|14132.24|14132.24|14133.79|14133.79|14133.79|14133.79|14132.24|14132.24|0
1647254890000|2022-03-14 10:48:10|14130.92|14130.92|14129.55|14129.55|14130.92|14130.92|14129.55|14129.55|0
1647254900000|2022-03-14 10:48:20|14128.73|14128.73|14128.73|14128.73|14128.73|14128.73|14128.73|14128.73|0
1647254910000|2022-03-14 10:48:30|14127.91|14127.91|14126.97|14126.97|14127.91|14127.91|14126.97|14126.97|0
1647254940000|2022-03-14 10:49:00|14127.79|14127.79|14127.79|14127.79|14127.79|14127.79|14127.79|14127.79|0
1647254950000|2022-03-14 10:49:10|14129.62|14129.62|14129.62|14129.62|14129.62|14129.62|14129.62|14129.62|0
1647254970000|2022-03-14 10:49:30|14127.79|14127.79|14127.79|14127.79|14127.79|14127.79|14127.79|14127.79|0
1647254980000|2022-03-14 10:49:40|14125.85|14125.85|14123.93|14123.93|14125.85|14125.85|14123.11|14123.11|0
1647254990000|2022-03-14 10:49:50|14121.1|14121.1|14122.52|14122.52|14122.52|14122.52|14121.1|14121.1|0
1647255030000|2022-03-14 10:50:30|14125.26|14125.26|14126.2|14126.2|14126.2|14126.2|14125.26|14125.26|0
1647255040000|2022-03-14 10:50:40|14125.29|14125.29|14120.99|14120.99|14126.2|14126.2|14120.99|14120.99|0
1647255050000|2022-03-14 10:50:50|14121.91|14121.91|14120.99|14120.99|14121.91|14121.91|14120.99|14120.99|0
1647255060000|2022-03-14 10:51:00|14122.43|14122.43|14122.43|14122.43|14122.43|14122.43|14122.43|14122.43|0
1647255070000|2022-03-14 10:51:10|14125.3|14125.3|14123.47|14123.47|14125.3|14125.3|14123.47|14123.47|0
1647255080000|2022-03-14 10:51:20|14122.55|14122.55|14122.55|14122.55|14122.55|14122.55|14122.55|14122.55|0
1647255090000|2022-03-14 10:51:30|14123.47|14123.47|14123.67|14123.67|14123.67|14123.67|14123.47|14123.47|0
1647255100000|2022-03-14 10:51:40|14120.81|14120.81|14117.14|14117.14|14120.81|14120.81|14117.14|14117.14|0
1647255110000|2022-03-14 10:51:50|14116.02|14116.02|14114.23|14114.23|14116.02|14116.02|14114.23|14114.23|0
1647255130000|2022-03-14 10:52:10|14111.36|14111.36|14110.45|14110.45|14111.36|14111.36|14110.45|14110.45|0
1647255140000|2022-03-14 10:52:20|14109.51|14109.51|14104.47|14104.47|14109.98|14109.98|14104.47|14104.47|0
1647255150000|2022-03-14 10:52:30|14103.76|14103.76|14099.58|14099.58|14103.76|14103.76|14099.58|14099.58|0
1647255160000|2022-03-14 10:52:40|14098.64|14098.64|14098.17|14098.17|14098.64|14098.64|14098.17|14098.17|0
1647255170000|2022-03-14 10:52:50|14097.71|14097.71|14097.71|14097.71|14097.71|14097.71|14097.71|14097.71|0
1647255180000|2022-03-14 10:53:00|14096.79|14096.79|14090.03|14090.03|14096.79|14096.79|14090.03|14090.03|0
1647255190000|2022-03-14 10:53:10|14089.56|14089.56|14087.73|14087.73|14089.56|14089.56|14087.73|14087.73|0
1647255200000|2022-03-14 10:53:20|14088.64|14088.64|14090.93|14090.93|14094.19|14094.19|14088.64|14088.64|0
1647255210000|2022-03-14 10:53:30|14090.01|14090.01|14090.93|14090.93|14090.93|14090.93|14089.1|14089.1|0
1647255220000|2022-03-14 10:53:40|14090.01|14090.01|14089.07|14089.07|14090.9|14090.9|14088.16|14088.16|0
1647255230000|2022-03-14 10:53:50|14088.16|14088.16|14088.16|14088.16|14088.16|14088.16|14088.16|14088.16|0
1647255250000|2022-03-14 10:54:10|14090.9|14090.9|14098.82|14098.82|14098.82|14098.82|14088.06|14088.06|0
1647255270000|2022-03-14 10:54:30|14098.61|14098.61|14101.82|14101.82|14101.82|14101.82|14097.7|14097.7|0
1647255280000|2022-03-14 10:54:40|14103.64|14103.64|14101.82|14101.82|14103.64|14103.64|14101.82|14101.82|0
1647255290000|2022-03-14 10:54:50|14102.61|14102.61|14103.21|14103.21|14103.21|14103.21|14102.61|14102.61|0
1647255310000|2022-03-14 10:55:10|14105.09|14105.09|14107.96|14107.96|14107.96|14107.96|14105.09|14105.09|0
1647255320000|2022-03-14 10:55:20|14104.63|14104.63|14103.2|14103.2|14104.63|14104.63|14103.2|14103.2|0
1647255330000|2022-03-14 10:55:30|14102.8|14102.8|14102.8|14102.8|14102.8|14102.8|14102.8|14102.8|0
1647255350000|2022-03-14 10:55:50|14101.86|14101.86|14101.86|14101.86|14101.86|14101.86|14101.86|14101.86|0
1647255360000|2022-03-14 10:56:00|14103.29|14103.29|14101.46|14101.46|14103.29|14103.29|14101.46|14101.46|0
1647255370000|2022-03-14 10:56:10|14104.33|14104.33|14104.33|14104.33|14104.33|14104.33|14104.33|14104.33|0
1647255380000|2022-03-14 10:56:20|14104.73|14104.73|14104.73|14104.73|14104.73|14104.73|14104.73|14104.73|0
1647255410000|2022-03-14 10:56:50|14102.08|14102.08|14097.48|14097.48|14102.08|14102.08|14097.48|14097.48|0
1647255420000|2022-03-14 10:57:00|14098.4|14098.4|14097.99|14097.99|14098.4|14098.4|14097.99|14097.99|0
1647255430000|2022-03-14 10:57:10|14097.07|14097.07|14097.07|14097.07|14097.07|14097.07|14097.07|14097.07|0
1647255450000|2022-03-14 10:57:30|14097.53|14097.53|14097.53|14097.53|14097.53|14097.53|14097.53|14097.53|0
1647255470000|2022-03-14 10:57:50|14100.4|14100.4|14098.61|14098.61|14100.4|14100.4|14098.61|14098.61|0
1647255480000|2022-03-14 10:58:00|14099.52|14099.52|14099.52|14099.52|14099.52|14099.52|14099.52|14099.52|0
1647255510000|2022-03-14 10:58:30|14100.96|14100.96|14102.25|14102.25|14102.25|14102.25|14100.96|14100.96|0
1647255520000|2022-03-14 10:58:40|14101.78|14101.78|14101.78|14101.78|14101.78|14101.78|14101.78|14101.78|0
1647255530000|2022-03-14 10:58:50|14102.23|14102.23|14102.23|14102.23|14102.23|14102.23|14102.23|14102.23|0
1647255540000|2022-03-14 10:59:00|14105.02|14105.02|14105.94|14105.94|14105.94|14105.94|14105.02|14105.02|0
1647255550000|2022-03-14 10:59:10|14105.38|14105.38|14108.54|14108.54|14108.54|14108.54|14105.38|14105.38|0
1647255560000|2022-03-14 10:59:20|14111.41|14111.41|14111.41|14111.41|14111.41|14111.41|14111.41|14111.41|0
1647255570000|2022-03-14 10:59:30|14112.85|14112.85|14112.85|14112.85|14112.85|14112.85|14112.85|14112.85|0
1647255580000|2022-03-14 10:59:40|14117.47|14117.47|14123.29|14123.29|14123.29|14123.29|14117.47|14117.47|0
1647255590000|2022-03-14 10:59:50|14123.07|14123.07|14125.86|14125.86|14125.86|14125.86|14123.07|14123.07|0
1647255610000|2022-03-14 11:00:10|14124.03|14124.03|14122.2|14122.2|14124.03|14124.03|14122.2|14122.2|0
1647255620000|2022-03-14 11:00:20|14121.38|14121.38|14121.38|14121.38|14121.38|14121.38|14121.38|14121.38|0
1647255630000|2022-03-14 11:00:30|14120.47|14120.47|14120.47|14120.47|14120.47|14120.47|14120.47|14120.47|0
1647255650000|2022-03-14 11:00:50|14121.09|14121.09|14121.09|14121.09|14121.09|14121.09|14121.09|14121.09|0
1647255670000|2022-03-14 11:01:10|14119.41|14119.41|14119.41|14119.41|14119.41|14119.41|14119.41|14119.41|0
1647255710000|2022-03-14 11:01:50|14122.28|14122.28|14120.85|14120.85|14122.28|14122.28|14120.85|14120.85|0
1647255720000|2022-03-14 11:02:00|14121.76|14121.76|14119.41|14119.41|14121.76|14121.76|14119.41|14119.41|0
1647255730000|2022-03-14 11:02:10|14120.85|14120.85|14121.56|14121.56|14122.68|14122.68|14120.64|14120.64|0
1647255740000|2022-03-14 11:02:20|14122.99|14122.99|14122.99|14122.99|14122.99|14122.99|14122.99|14122.99|0
1647255750000|2022-03-14 11:02:30|14121.11|14121.11|14120.49|14120.49|14121.11|14121.11|14120.49|14120.49|0
1647255770000|2022-03-14 11:02:50|14117.94|14117.94|14117.94|14117.94|14117.94|14117.94|14117.94|14117.94|0
1647255810000|2022-03-14 11:03:30|14118.41|14118.41|14118.41|14118.41|14118.41|14118.41|14118.41|14118.41|0
1647255840000|2022-03-14 11:04:00|14119.85|14119.85|14119.85|14119.85|14119.85|14119.85|14119.85|14119.85|0
1647255850000|2022-03-14 11:04:10|14118.21|14118.21|14118.21|14118.21|14118.21|14118.21|14118.21|14118.21|0
1647255870000|2022-03-14 11:04:30|14117.3|14117.3|14117.3|14117.3|14117.3|14117.3|14117.3|14117.3|0
1647255880000|2022-03-14 11:04:40|14116.38|14116.38|14112.12|14112.12|14116.38|14116.38|14112.12|14112.12|0
1647255890000|2022-03-14 11:04:50|14114.99|14114.99|14113.56|14113.56|14114.99|14114.99|14113.56|14113.56|0
1647255920000|2022-03-14 11:05:20|14114.11|14114.11|14115.03|14115.03|14115.03|14115.03|14114.11|14114.11|0
1647255950000|2022-03-14 11:05:50|14114.56|14114.56|14117.05|14117.05|14117.05|14117.05|14114.56|14114.56|0
1647255960000|2022-03-14 11:06:00|14115.22|14115.22|14115.22|14115.22|14115.22|14115.22|14115.22|14115.22|0
1647255970000|2022-03-14 11:06:10|14114.31|14114.31|14113.39|14113.39|14114.31|14114.31|14113.39|14113.39|0
1647256000000|2022-03-14 11:06:40|14114.21|14114.21|14117.06|14117.06|14117.06|14117.06|14114.21|14114.21|0
1647256020000|2022-03-14 11:07:00|14118.5|14118.5|14118.5|14118.5|14118.5|14118.5|14118.5|14118.5|0
1647256060000|2022-03-14 11:07:40|14120.09|14120.09|14120.09|14120.09|14120.09|14120.09|14120.09|14120.09|0
1647256080000|2022-03-14 11:08:00|14119.17|14119.17|14119.17|14119.17|14119.17|14119.17|14119.17|14119.17|0
1647256120000|2022-03-14 11:08:40|14120.09|14120.09|14122.83|14122.83|14122.83|14122.83|14119.17|14119.17|0
1647256150000|2022-03-14 11:09:10|14120.38|14120.38|14116.07|14116.07|14120.38|14120.38|14116.07|14116.07|0
1647256160000|2022-03-14 11:09:20|14115.85|14115.85|14114.48|14114.48|14115.85|14115.85|14114.48|14114.48|0
1647256170000|2022-03-14 11:09:30|14109.59|14109.59|14103.11|14103.11|14109.59|14109.59|14103.11|14103.11|0
1647256180000|2022-03-14 11:09:40|14101.28|14101.28|14100.37|14100.37|14101.28|14101.28|14100.37|14100.37|0
1647256190000|2022-03-14 11:09:50|14099.45|14099.45|14100.37|14100.37|14100.37|14100.37|14099.45|14099.45|0
1647256200000|2022-03-14 11:10:00|14101.18|14101.18|14105.76|14105.76|14105.76|14105.76|14101.18|14101.18|0
1647256210000|2022-03-14 11:10:10|14104.84|14104.84|14103.01|14103.01|14104.84|14104.84|14103.01|14103.01|0
1647256220000|2022-03-14 11:10:20|14110.09|14110.09|14112.28|14112.28|14112.28|14112.28|14110.09|14110.09|0
1647256230000|2022-03-14 11:10:30|14113.91|14113.91|14118.24|14118.24|14118.24|14118.24|14113.91|14113.91|0
1647256240000|2022-03-14 11:10:40|14121.9|14121.9|14131.31|14131.31|14131.73|14131.73|14121.9|14121.9|0
1647256270000|2022-03-14 11:11:10|14132.23|14132.23|14132.23|14132.23|14132.23|14132.23|14132.23|14132.23|0
1647256290000|2022-03-14 11:11:30|14132.69|14132.69|14132.69|14132.69|14132.69|14132.69|14132.69|14132.69|0
1647256310000|2022-03-14 11:11:50|14133.18|14133.18|14133.18|14133.18|14133.18|14133.18|14133.18|14133.18|0
1647256320000|2022-03-14 11:12:00|14132.19|14132.19|14130.36|14130.36|14132.19|14132.19|14130.36|14130.36|0
1647256340000|2022-03-14 11:12:20|14126.7|14126.7|14126.7|14126.7|14126.7|14126.7|14126.7|14126.7|0
1647256350000|2022-03-14 11:12:30|14125.51|14125.51|14118.04|14118.04|14125.51|14125.51|14118.04|14118.04|0
1647256360000|2022-03-14 11:12:40|14113.41|14113.41|14111.68|14111.68|14113.41|14113.41|14110.96|14110.96|0
1647256380000|2022-03-14 11:13:00|14112.15|14112.15|14111.68|14111.68|14112.15|14112.15|14111.68|14111.68|0
1647256390000|2022-03-14 11:13:10|14116.73|14116.73|14114.9|14114.9|14117.65|14117.65|14114.9|14114.9|0
1647256400000|2022-03-14 11:13:20|14114.44|14114.44|14117.31|14117.31|14117.31|14117.31|14114.44|14114.44|0
1647256430000|2022-03-14 11:13:50|14118.13|14118.13|14118.13|14118.13|14118.13|14118.13|14118.13|14118.13|0
1647256440000|2022-03-14 11:14:00|14117.93|14117.93|14117.93|14117.93|14117.93|14117.93|14117.93|14117.93|0
1647256470000|2022-03-14 11:14:30|14118.85|14118.85|14120.28|14120.28|14123.02|14123.02|14118.85|14118.85|0
1647256480000|2022-03-14 11:14:40|14119.37|14119.37|14120.28|14120.28|14120.28|14120.28|14119.37|14119.37|0
1647256490000|2022-03-14 11:14:50|14121.4|14121.4|14119.36|14119.36|14121.4|14121.4|14119.36|14119.36|0
1647256500000|2022-03-14 11:15:00|14119.59|14119.59|14119.59|14119.59|14119.59|14119.59|14119.59|14119.59|0
1647256520000|2022-03-14 11:15:20|14118.39|14118.39|14118.39|14118.39|14118.39|14118.39|14118.39|14118.39|0
1647256530000|2022-03-14 11:15:30|14121.14|14121.14|14124.98|14124.98|14124.98|14124.98|14121.14|14121.14|0
1647256550000|2022-03-14 11:15:50|14126.37|14126.37|14126.37|14126.37|14126.37|14126.37|14126.37|14126.37|0
1647256560000|2022-03-14 11:16:00|14127.18|14127.18|14127.18|14127.18|14128.1|14128.1|14127.18|14127.18|0
1647256570000|2022-03-14 11:16:10|14128.62|14128.62|14128.1|14128.1|14129.53|14129.53|14128.1|14128.1|0
1647256590000|2022-03-14 11:16:30|14128.3|14128.3|14126.47|14126.47|14128.3|14128.3|14126.47|14126.47|0
1647256600000|2022-03-14 11:16:40|14127.46|14127.46|14127.46|14127.46|14127.46|14127.46|14127.46|14127.46|0
1647256610000|2022-03-14 11:16:50|14126.64|14126.64|14124.91|14124.91|14126.64|14126.64|14124|14124|0
1647256620000|2022-03-14 11:17:00|14123.97|14123.97|14121.54|14121.54|14124.44|14124.44|14121.54|14121.54|0
1647256630000|2022-03-14 11:17:10|14122.45|14122.45|14122.45|14122.45|14122.45|14122.45|14122.45|14122.45|0
1647256660000|2022-03-14 11:17:40|14121.99|14121.99|14121.99|14121.99|14121.99|14121.99|14121.99|14121.99|0
1647256670000|2022-03-14 11:17:50|14120.17|14120.17|14120.17|14120.17|14120.17|14120.17|14120.17|14120.17|0
1647256680000|2022-03-14 11:18:00|14118.34|14118.34|14120.17|14120.17|14120.17|14120.17|14118.34|14118.34|0
1647256690000|2022-03-14 11:18:10|14119.61|14119.61|14118.69|14118.69|14119.61|14119.61|14118.69|14118.69|0
1647256700000|2022-03-14 11:18:20|14119.61|14119.61|14120.1|14120.1|14120.1|14120.1|14117.75|14117.75|0
1647256710000|2022-03-14 11:18:30|14118.67|14118.67|14116.84|14116.84|14118.67|14118.67|14116.84|14116.84|0
1647256720000|2022-03-14 11:18:40|14118.27|14118.27|14122.97|14122.97|14122.97|14122.97|14118.27|14118.27|0
1647256730000|2022-03-14 11:18:50|14122.05|14122.05|14122.63|14122.63|14122.63|14122.63|14121.14|14121.14|0
1647256740000|2022-03-14 11:19:00|14123.54|14123.54|14132.05|14132.05|14132.97|14132.97|14121.72|14121.72|0
1647256750000|2022-03-14 11:19:10|14133.49|14133.49|14130.74|14130.74|14133.49|14133.49|14130.74|14130.74|0
1647256760000|2022-03-14 11:19:20|14134.4|14134.4|14135.32|14135.32|14135.32|14135.32|14134.4|14134.4|0
1647256770000|2022-03-14 11:19:30|14140.39|14140.39|14138.97|14138.97|14141.71|14141.71|14138.97|14138.97|0
1647256780000|2022-03-14 11:19:40|14138.05|14138.05|14136.02|14136.02|14138.05|14138.05|14136.02|14136.02|0
1647256790000|2022-03-14 11:19:50|14137.02|14137.02|14137.02|14137.02|14137.02|14137.02|14137.02|14137.02|0
1647256800000|2022-03-14 11:20:00|14137.93|14137.93|14137.93|14137.93|14137.93|14137.93|14137.93|14137.93|0
1647256840000|2022-03-14 11:20:40|14139.57|14139.57|14139.57|14139.57|14139.57|14139.57|14139.57|14139.57|0
1647256860000|2022-03-14 11:21:00|14142.31|14142.31|14155.07|14155.07|14155.07|14155.07|14142.31|14142.31|0
1647256870000|2022-03-14 11:21:10|14155.57|14155.57|14155.57|14155.57|14155.57|14155.57|14155.57|14155.57|0
1647256900000|2022-03-14 11:21:40|14156.51|14156.51|14156.98|14156.98|14156.98|14156.98|14156.51|14156.51|0
1647256920000|2022-03-14 11:22:00|14153.61|14153.61|14148.25|14148.25|14153.61|14153.61|14148.25|14148.25|0
1647256930000|2022-03-14 11:22:10|14147.33|14147.33|14146.87|14146.87|14147.33|14147.33|14146.87|14146.87|0
1647256940000|2022-03-14 11:22:20|14145.46|14145.46|14136.99|14136.99|14145.46|14145.46|14136.99|14136.99|0
1647256950000|2022-03-14 11:22:30|14137.48|14137.48|14136.99|14136.99|14137.48|14137.48|14136.99|14136.99|0
1647256970000|2022-03-14 11:22:50|14137.98|14137.98|14137.98|14137.98|14137.98|14137.98|14137.98|14137.98|0
1647256980000|2022-03-14 11:23:00|14138.44|14138.44|14139.35|14139.35|14139.35|14139.35|14138.44|14138.44|0
1647257010000|2022-03-14 11:23:30|14137.52|14137.52|14134.45|14134.45|14137.52|14137.52|14134.45|14134.45|0
1647257050000|2022-03-14 11:24:10|14135.36|14135.36|14135.36|14135.36|14135.36|14135.36|14135.36|14135.36|0
1647257070000|2022-03-14 11:24:30|14134.69|14134.69|14134.69|14134.69|14134.69|14134.69|14134.69|14134.69|0
1647257100000|2022-03-14 11:25:00|14132.81|14132.81|14135|14135|14135.91|14135.91|14132.59|14132.59|0
1647257110000|2022-03-14 11:25:10|14133.56|14133.56|14124.75|14124.75|14133.56|14133.56|14121.88|14121.88|0
1647257120000|2022-03-14 11:25:20|14121.88|14121.88|14102.82|14102.82|14121.88|14121.88|14102.82|14102.82|0
1647257130000|2022-03-14 11:25:30|14102.37|14102.37|14111.32|14111.32|14113.9|14113.9|14102.37|14102.37|0
1647257140000|2022-03-14 11:25:40|14115.89|14115.89|14115.89|14115.89|14115.89|14115.89|14115.89|14115.89|0
1647257150000|2022-03-14 11:25:50|14113.15|14113.15|14111.84|14111.84|14113.15|14113.15|14111.39|14111.39|0
1647257160000|2022-03-14 11:26:00|14112.31|14112.31|14113.22|14113.22|14113.22|14113.22|14112.31|14112.31|0
1647257180000|2022-03-14 11:26:20|14113|14113|14113|14113|14113|14113|14113|14113|0
1647257190000|2022-03-14 11:26:30|14112.53|14112.53|14112.53|14112.53|14112.53|14112.53|14112.53|14112.53|0
1647257200000|2022-03-14 11:26:40|14111.61|14111.61|14111.42|14111.42|14111.61|14111.61|14111.42|14111.42|0
1647257210000|2022-03-14 11:26:50|14110.04|14110.04|14110.04|14110.04|14110.04|14110.04|14110.04|14110.04|0
1647257220000|2022-03-14 11:27:00|14108.93|14108.93|14100.62|14100.62|14108.93|14108.93|14100.62|14100.62|0
1647257230000|2022-03-14 11:27:10|14099.71|14099.71|14102.45|14102.45|14102.45|14102.45|14099.71|14099.71|0
1647257240000|2022-03-14 11:27:20|14099.51|14099.51|14099.51|14099.51|14099.51|14099.51|14099.51|14099.51|0
1647257250000|2022-03-14 11:27:30|14100.42|14100.42|14100.42|14100.42|14100.42|14100.42|14100.42|14100.42|0
1647257260000|2022-03-14 11:27:40|14099.51|14099.51|14098.59|14098.59|14099.51|14099.51|14098.59|14098.59|0
1647257270000|2022-03-14 11:27:50|14099.98|14099.98|14099.07|14099.07|14099.98|14099.98|14099.07|14099.07|0
1647257280000|2022-03-14 11:28:00|14099.98|14099.98|14099.37|14099.37|14099.98|14099.98|14099.37|14099.37|0
1647257300000|2022-03-14 11:28:20|14097.54|14097.54|14097.54|14097.54|14097.54|14097.54|14097.54|14097.54|0
1647257310000|2022-03-14 11:28:30|14096.72|14096.72|14095.29|14095.29|14096.72|14096.72|14095.29|14095.29|0
1647257330000|2022-03-14 11:28:50|14094.87|14094.87|14088.71|14088.71|14094.87|14094.87|14088.71|14088.71|0
1647257340000|2022-03-14 11:29:00|14085.92|14085.92|14078.41|14078.41|14085.92|14085.92|14078.41|14078.41|0
1647257350000|2022-03-14 11:29:10|14076.78|14076.78|14078.61|14078.61|14078.61|14078.61|14076.78|14076.78|0
1647257370000|2022-03-14 11:29:30|14078.05|14078.05|14070.67|14070.67|14078.05|14078.05|14070.67|14070.67|0
1647257380000|2022-03-14 11:29:40|14069.73|14069.73|14075.99|14075.99|14075.99|14075.99|14069.73|14069.73|0
1647257390000|2022-03-14 11:29:50|14078.42|14078.42|14079.83|14079.83|14081.26|14081.26|14078.42|14078.42|0
1647257400000|2022-03-14 11:30:00|14078.39|14078.39|14079.42|14079.42|14080.44|14080.44|14078.39|14078.39|0
1647257410000|2022-03-14 11:30:10|14079.87|14079.87|14079.87|14079.87|14079.87|14079.87|14079.87|14079.87|0
1647257420000|2022-03-14 11:30:20|14080.33|14080.33|14080.33|14080.33|14080.33|14080.33|14079.42|14079.42|0
1647257460000|2022-03-14 11:31:00|14080.93|14080.93|14082.34|14082.34|14082.34|14082.34|14080.93|14080.93|0
1647257470000|2022-03-14 11:31:10|14082.74|14082.74|14085|14085|14085|14085|14082.74|14082.74|0
1647257480000|2022-03-14 11:31:20|14086.63|14086.63|14086.63|14086.63|14086.63|14086.63|14086.63|14086.63|0
1647257490000|2022-03-14 11:31:30|14088.06|14088.06|14088.53|14088.53|14088.98|14088.98|14088.06|14088.06|0
1647257500000|2022-03-14 11:31:40|14089.97|14089.97|14089.97|14089.97|14089.97|14089.97|14089.97|14089.97|0
1647257520000|2022-03-14 11:32:00|14091.4|14091.4|14095.34|14095.34|14095.34|14095.34|14091.4|14091.4|0
1647257570000|2022-03-14 11:32:50|14093.51|14093.51|14095.39|14095.39|14095.39|14095.39|14093.51|14093.51|0
1647257580000|2022-03-14 11:33:00|14095.86|14095.86|14092.93|14092.93|14095.86|14095.86|14092.93|14092.93|0
1647257590000|2022-03-14 11:33:10|14091.43|14091.43|14090.96|14090.96|14091.43|14091.43|14090.96|14090.96|0
1647257610000|2022-03-14 11:33:30|14089.53|14089.53|14088.71|14088.71|14089.53|14089.53|14088.71|14088.71|0
1647257620000|2022-03-14 11:33:40|14089.53|14089.53|14089.53|14089.53|14089.53|14089.53|14089.53|14089.53|0
1647257630000|2022-03-14 11:33:50|14090.34|14090.34|14093.47|14093.47|14093.47|14093.47|14090.34|14090.34|0
1647257640000|2022-03-14 11:34:00|14093.87|14093.87|14093.87|14093.87|14093.87|14093.87|14093.87|14093.87|0
1647257650000|2022-03-14 11:34:10|14092.04|14092.04|14092.04|14092.04|14092.04|14092.04|14092.04|14092.04|0
1647257660000|2022-03-14 11:34:20|14091.22|14091.22|14089.79|14089.79|14091.22|14091.22|14089.79|14089.79|0
1647257670000|2022-03-14 11:34:30|14091.22|14091.22|14090.43|14090.43|14091.62|14091.62|14090.43|14090.43|0
1647257680000|2022-03-14 11:34:40|14090.23|14090.23|14090.23|14090.23|14090.23|14090.23|14090.23|14090.23|0
1647257690000|2022-03-14 11:34:50|14088.95|14088.95|14088.04|14088.04|14088.95|14088.95|14088.04|14088.04|0
1647257710000|2022-03-14 11:35:10|14089.67|14089.67|14089.67|14089.67|14089.67|14089.67|14089.67|14089.67|0
1647257730000|2022-03-14 11:35:30|14088.86|14088.86|14088.86|14088.86|14088.86|14088.86|14088.86|14088.86|0
1647257740000|2022-03-14 11:35:40|14088.63|14088.63|14089.19|14089.19|14089.19|14089.19|14088.63|14088.63|0
1647257750000|2022-03-14 11:35:50|14091.02|14091.02|14091.7|14091.7|14091.7|14091.7|14091.02|14091.02|0
1647257760000|2022-03-14 11:36:00|14092.89|14092.89|14094.53|14094.53|14094.53|14094.53|14092.89|14092.89|0
1647257770000|2022-03-14 11:36:10|14095.96|14095.96|14095.96|14095.96|14095.96|14095.96|14095.96|14095.96|0
1647257780000|2022-03-14 11:36:20|14096.56|14096.56|14096.33|14096.33|14096.56|14096.56|14096.33|14096.33|0
1647257790000|2022-03-14 11:36:30|14097.33|14097.33|14098.96|14098.96|14098.96|14098.96|14097.33|14097.33|0
1647257800000|2022-03-14 11:36:40|14097.53|14097.53|14097.53|14097.53|14097.53|14097.53|14097.53|14097.53|0
1647257850000|2022-03-14 11:37:30|14099.41|14099.41|14099.41|14099.41|14099.41|14099.41|14099.41|14099.41|0
1647257860000|2022-03-14 11:37:40|14100.94|14100.94|14103.49|14103.49|14103.49|14103.49|14100.94|14100.94|0
1647257870000|2022-03-14 11:37:50|14104.05|14104.05|14104.05|14104.05|14104.05|14104.05|14104.05|14104.05|0
1647257880000|2022-03-14 11:38:00|14106.92|14106.92|14106.92|14106.92|14106.92|14106.92|14106.92|14106.92|0
1647257900000|2022-03-14 11:38:20|14107.12|14107.12|14108.56|14108.56|14108.56|14108.56|14105.69|14105.69|0
1647257910000|2022-03-14 11:38:30|14108.76|14108.76|14100.3|14100.3|14108.76|14108.76|14100.3|14100.3|0
1647257940000|2022-03-14 11:39:00|14103.17|14103.17|14103.17|14103.17|14103.17|14103.17|14103.17|14103.17|0
1647257950000|2022-03-14 11:39:10|14102.23|14102.23|14102.23|14102.23|14102.23|14102.23|14102.23|14102.23|0
1647257960000|2022-03-14 11:39:20|14100.79|14100.79|14101.61|14101.61|14101.61|14101.61|14100.79|14100.79|0
1647257990000|2022-03-14 11:39:50|14099.98|14099.98|14099.98|14099.98|14099.98|14099.98|14099.98|14099.98|0
1647258000000|2022-03-14 11:40:00|14101.41|14101.41|14101.88|14101.88|14101.88|14101.88|14101.41|14101.41|0
1647258050000|2022-03-14 11:40:50|14103.71|14103.71|14104.53|14104.53|14104.53|14104.53|14103.71|14103.71|0
1647258070000|2022-03-14 11:41:10|14104.08|14104.08|14115.09|14115.09|14115.09|14115.09|14103.17|14103.17|0
1647258080000|2022-03-14 11:41:20|14115.9|14115.9|14115.9|14115.9|14115.9|14115.9|14115.9|14115.9|0
1647258090000|2022-03-14 11:41:30|14117.34|14117.34|14117.19|14117.19|14117.65|14117.65|14114.47|14114.47|0
1647258100000|2022-03-14 11:41:40|14116.25|14116.25|14114.84|14114.84|14116.25|14116.25|14114.84|14114.84|0
1647258110000|2022-03-14 11:41:50|14114.32|14114.32|14109.58|14109.58|14114.32|14114.32|14109.58|14109.58|0
1647258120000|2022-03-14 11:42:00|14107.69|14107.69|14108.61|14108.61|14108.61|14108.61|14107.69|14107.69|0
1647258150000|2022-03-14 11:42:30|14110.04|14110.04|14110.04|14110.04|14110.04|14110.04|14110.04|14110.04|0
1647258170000|2022-03-14 11:42:50|14110.44|14110.44|14106.55|14106.55|14110.44|14110.44|14106.55|14106.55|0
1647258190000|2022-03-14 11:43:10|14107.47|14107.47|14107.47|14107.47|14107.47|14107.47|14107.47|14107.47|0
1647258210000|2022-03-14 11:43:30|14106.35|14106.35|14103.61|14103.61|14106.35|14106.35|14103.61|14103.61|0
1647258220000|2022-03-14 11:43:40|14102.79|14102.79|14102.79|14102.79|14102.79|14102.79|14102.79|14102.79|0
1647258230000|2022-03-14 11:43:50|14101.88|14101.88|14101.88|14101.88|14101.88|14101.88|14101.88|14101.88|0
1647258240000|2022-03-14 11:44:00|14102.35|14102.35|14108.98|14108.98|14108.98|14108.98|14102.35|14102.35|0
1647258250000|2022-03-14 11:44:10|14109.89|14109.89|14109.89|14109.89|14109.89|14109.89|14109.89|14109.89|0
1647258270000|2022-03-14 11:44:30|14111.78|14111.78|14111.31|14111.31|14111.78|14111.78|14111.31|14111.31|0
1647258280000|2022-03-14 11:44:40|14112.12|14112.12|14112.12|14112.12|14112.12|14112.12|14112.12|14112.12|0
1647258310000|2022-03-14 11:45:10|14111.67|14111.67|14111.21|14111.21|14111.67|14111.67|14111.21|14111.21|0
1647258320000|2022-03-14 11:45:20|14108.34|14108.34|14108.34|14108.34|14108.34|14108.34|14108.34|14108.34|0
1647258340000|2022-03-14 11:45:40|14110.59|14110.59|14115.05|14115.05|14115.05|14115.05|14110.59|14110.59|0
1647258350000|2022-03-14 11:45:50|14114.14|14114.14|14114.14|14114.14|14114.14|14114.14|14114.14|14114.14|0
1647258360000|2022-03-14 11:46:00|14113.22|14113.22|14113.22|14113.22|14113.22|14113.22|14113.22|14113.22|0
1647258370000|2022-03-14 11:46:10|14108.92|14108.92|14106.39|14106.39|14108.92|14108.92|14106.39|14106.39|0
1647258380000|2022-03-14 11:46:20|14105.47|14105.47|14105.47|14105.47|14105.47|14105.47|14105.47|14105.47|0
1647258390000|2022-03-14 11:46:30|14104.04|14104.04|14097.44|14097.44|14104.04|14104.04|14097.44|14097.44|0
1647258400000|2022-03-14 11:46:40|14098.43|14098.43|14099.86|14099.86|14099.86|14099.86|14098.43|14098.43|0
1647258410000|2022-03-14 11:46:50|14100.32|14100.32|14097.45|14097.45|14100.32|14100.32|14097.45|14097.45|0
1647258420000|2022-03-14 11:47:00|14098.89|14098.89|14098.89|14098.89|14098.89|14098.89|14098.89|14098.89|0
1647258430000|2022-03-14 11:47:10|14099.09|14099.09|14099.09|14099.09|14099.09|14099.09|14099.09|14099.09|0
1647258450000|2022-03-14 11:47:30|14096.22|14096.22|14096.22|14096.22|14096.22|14096.22|14096.22|14096.22|0
1647258460000|2022-03-14 11:47:40|14096.62|14096.62|14094.74|14094.74|14096.62|14096.62|14094.74|14094.74|0
1647258470000|2022-03-14 11:47:50|14093.31|14093.31|14093.31|14093.31|14093.31|14093.31|14093.31|14093.31|0
1647258480000|2022-03-14 11:48:00|14091.48|14091.48|14086.18|14086.18|14091.48|14091.48|14086.18|14086.18|0
1647258490000|2022-03-14 11:48:10|14087.62|14087.62|14087.62|14087.62|14087.62|14087.62|14087.62|14087.62|0
1647258500000|2022-03-14 11:48:20|14088.53|14088.53|14088.53|14088.53|14088.53|14088.53|14088.53|14088.53|0
1647258520000|2022-03-14 11:48:40|14087.61|14087.61|14087.16|14087.16|14087.61|14087.61|14087.16|14087.16|0
1647258530000|2022-03-14 11:48:50|14085.72|14085.72|14085.72|14085.72|14085.72|14085.72|14085.72|14085.72|0
1647258540000|2022-03-14 11:49:00|14084.05|14084.05|14079.89|14079.89|14084.05|14084.05|14078.21|14078.21|0
1647258560000|2022-03-14 11:49:20|14076.59|14076.59|14074.19|14074.19|14077.06|14077.06|14074.19|14074.19|0
1647258570000|2022-03-14 11:49:30|14074.66|14074.66|14074.66|14074.66|14074.66|14074.66|14074.66|14074.66|0
1647258580000|2022-03-14 11:49:40|14075.26|14075.26|14075.26|14075.26|14075.26|14075.26|14075.26|14075.26|0
1647258590000|2022-03-14 11:49:50|14078.13|14078.13|14083.84|14083.84|14085.27|14085.27|14078.13|14078.13|0
1647258630000|2022-03-14 11:50:30|14084.65|14084.65|14084.18|14084.18|14084.65|14084.65|14084.18|14084.18|0
1647258670000|2022-03-14 11:51:10|14084.64|14084.64|14085.58|14085.58|14085.58|14085.58|14084.64|14084.64|0
1647258680000|2022-03-14 11:51:20|14085.79|14085.79|14085.79|14085.79|14085.79|14085.79|14085.79|14085.79|0
1647258690000|2022-03-14 11:51:30|14081.85|14081.85|14075.34|14075.34|14081.85|14081.85|14075.34|14075.34|0
1647258710000|2022-03-14 11:51:50|14073.51|14073.51|14072.6|14072.6|14073.51|14073.51|14072.6|14072.6|0
1647258720000|2022-03-14 11:52:00|14073.42|14073.42|14070.55|14070.55|14073.42|14073.42|14070.55|14070.55|0
1647258730000|2022-03-14 11:52:10|14069.93|14069.93|14068.56|14068.56|14069.93|14069.93|14068.56|14068.56|0
1647258750000|2022-03-14 11:52:30|14069.47|14069.47|14071.3|14071.3|14071.3|14071.3|14069.47|14069.47|0
1647258770000|2022-03-14 11:52:50|14075.6|14075.6|14075.6|14075.6|14075.6|14075.6|14075.6|14075.6|0
1647258800000|2022-03-14 11:53:20|14072.73|14072.73|14071.3|14071.3|14072.73|14072.73|14071.3|14071.3|0
1647258810000|2022-03-14 11:53:30|14068.56|14068.56|14068.56|14068.56|14068.56|14068.56|14068.56|14068.56|0
1647258820000|2022-03-14 11:53:40|14068.35|14068.35|14068.35|14068.35|14068.35|14068.35|14068.35|14068.35|0
1647258840000|2022-03-14 11:54:00|14067.44|14067.44|14065.68|14065.68|14067.44|14067.44|14064.86|14064.86|0
1647258850000|2022-03-14 11:54:10|14065.08|14065.08|14059.1|14059.1|14065.08|14065.08|14059.1|14059.1|0
1647258860000|2022-03-14 11:54:20|14057.66|14057.66|14048.11|14048.11|14057.66|14057.66|14048.11|14048.11|0
1647258870000|2022-03-14 11:54:30|14047.9|14047.9|14046.47|14046.47|14047.9|14047.9|14046.47|14046.47|0
1647258900000|2022-03-14 11:55:00|14044.64|14044.64|14046.89|14046.89|14046.89|14046.89|14044.64|14044.64|0
1647258910000|2022-03-14 11:55:10|14045.46|14045.46|14049.02|14049.02|14049.02|14049.02|14045.46|14045.46|0
1647258960000|2022-03-14 11:56:00|14048.2|14048.2|14048.2|14048.2|14048.2|14048.2|14048.2|14048.2|0
1647258990000|2022-03-14 11:56:30|14049.02|14049.02|14047.38|14047.38|14049.02|14049.02|14047.38|14047.38|0
1647259010000|2022-03-14 11:56:50|14049.76|14049.76|14053.65|14053.65|14053.65|14053.65|14049.76|14049.76|0
1647259020000|2022-03-14 11:57:00|14054.11|14054.11|14054.11|14054.11|14054.11|14054.11|14054.11|14054.11|0
1647259030000|2022-03-14 11:57:10|14058.42|14058.42|14060.24|14060.24|14060.24|14060.24|14058.42|14058.42|0
1647259040000|2022-03-14 11:57:20|14061.66|14061.66|14061.66|14061.66|14061.66|14061.66|14061.66|14061.66|0
1647259090000|2022-03-14 11:58:10|14065.19|14065.19|14069.79|14069.79|14069.79|14069.79|14065.19|14065.19|0
1647259110000|2022-03-14 11:58:30|14075.53|14075.53|14072.66|14072.66|14075.53|14075.53|14072.66|14072.66|0
1647259120000|2022-03-14 11:58:40|14071.22|14071.22|14074.23|14074.23|14074.23|14074.23|14071.22|14071.22|0
1647259130000|2022-03-14 11:58:50|14075.03|14075.03|14075.03|14075.03|14075.03|14075.03|14075.03|14075.03|0
1647259140000|2022-03-14 11:59:00|14075.43|14075.43|14075.43|14075.43|14075.43|14075.43|14075.43|14075.43|0
1647259170000|2022-03-14 11:59:30|14076.84|14076.84|14075.82|14075.82|14076.84|14076.84|14075.2|14075.2|0
1647259190000|2022-03-14 11:59:50|14081.31|14081.31|14081.31|14081.31|14081.31|14081.31|14081.31|14081.31|0
1647259200000|2022-03-14 12:00:00|14080.39|14080.39|14079.58|14079.58|14080.39|14080.39|14079.58|14079.58|0
1647259210000|2022-03-14 12:00:10|14080.99|14080.99|14085.58|14085.58|14085.58|14085.58|14080.99|14080.99|0
1647259220000|2022-03-14 12:00:20|14087.96|14087.96|14095.8|14095.8|14095.8|14095.8|14087.96|14087.96|0
1647259230000|2022-03-14 12:00:30|14097.23|14097.23|14097.23|14097.23|14097.23|14097.23|14097.23|14097.23|0
1647259290000|2022-03-14 12:01:30|14100.06|14100.06|14099.14|14099.14|14100.06|14100.06|14099.14|14099.14|0
1647259300000|2022-03-14 12:01:40|14098.67|14098.67|14098.2|14098.2|14098.67|14098.67|14098.2|14098.2|0
1647259350000|2022-03-14 12:02:30|14098.65|14098.65|14101.2|14101.2|14101.2|14101.2|14098.65|14098.65|0
1647259360000|2022-03-14 12:02:40|14115.2|14115.2|14120.17|14120.17|14120.38|14120.38|14115.2|14115.2|0
1647259370000|2022-03-14 12:02:50|14119.23|14119.23|14114.82|14114.82|14119.23|14119.23|14114.82|14114.82|0
1647259380000|2022-03-14 12:03:00|14114.59|14114.59|14114.2|14114.2|14114.59|14114.59|14114.2|14114.2|0
1647259390000|2022-03-14 12:03:10|14115.01|14115.01|14115.01|14115.01|14115.01|14115.01|14115.01|14115.01|0
1647259420000|2022-03-14 12:03:40|14114.54|14114.54|14117.41|14117.41|14117.41|14117.41|14114.54|14114.54|0
1647259440000|2022-03-14 12:04:00|14118.85|14118.85|14118.85|14118.85|14118.85|14118.85|14118.85|14118.85|0
1647259450000|2022-03-14 12:04:10|14120.28|14120.28|14118.85|14118.85|14120.28|14120.28|14118.85|14118.85|0
1647259460000|2022-03-14 12:04:20|14120.28|14120.28|14120.28|14120.28|14120.28|14120.28|14120.28|14120.28|0
1647259470000|2022-03-14 12:04:30|14121.08|14121.08|14121.08|14121.08|14121.08|14121.08|14121.08|14121.08|0
1647259480000|2022-03-14 12:04:40|14121.67|14121.67|14123.5|14123.5|14123.5|14123.5|14121.67|14121.67|0
1647259500000|2022-03-14 12:05:00|14123.1|14123.1|14122.11|14122.11|14123.1|14123.1|14122.11|14122.11|0
1647259510000|2022-03-14 12:05:10|14119.24|14119.24|14120.06|14120.06|14121.69|14121.69|14119.24|14119.24|0
1647259520000|2022-03-14 12:05:20|14118.62|14118.62|14113.73|14113.73|14118.62|14118.62|14113.73|14113.73|0
1647259530000|2022-03-14 12:05:30|14114.12|14114.12|14114.12|14114.12|14114.12|14114.12|14114.12|14114.12|0
1647259540000|2022-03-14 12:05:40|14114.59|14114.59|14118.38|14118.38|14118.38|14118.38|14114.59|14114.59|0
1647259570000|2022-03-14 12:06:10|14120.01|14120.01|14120.01|14120.01|14120.01|14120.01|14120.01|14120.01|0
1647259610000|2022-03-14 12:06:50|14119.07|14119.07|14119.07|14119.07|14119.07|14119.07|14119.07|14119.07|0
1647259620000|2022-03-14 12:07:00|14117.64|14117.64|14117.64|14117.64|14117.64|14117.64|14117.64|14117.64|0
1647259630000|2022-03-14 12:07:10|14119.07|14119.07|14120.51|14120.51|14120.51|14120.51|14119.07|14119.07|0
1647259640000|2022-03-14 12:07:20|14119.07|14119.07|14119.07|14119.07|14119.07|14119.07|14119.07|14119.07|0
1647259700000|2022-03-14 12:08:20|14120.75|14120.75|14121.2|14121.2|14121.2|14121.2|14120.75|14120.75|0
1647259740000|2022-03-14 12:09:00|14124.67|14124.67|14124.67|14124.67|14124.67|14124.67|14124.67|14124.67|0
1647259750000|2022-03-14 12:09:10|14127.54|14127.54|14129.4|14129.4|14129.4|14129.4|14124.67|14124.67|0
1647259760000|2022-03-14 12:09:20|14129.86|14129.86|14129.86|14129.86|14129.86|14129.86|14129.86|14129.86|0
1647259780000|2022-03-14 12:09:40|14129.3|14129.3|14125.61|14125.61|14129.3|14129.3|14125.61|14125.61|0
1647259790000|2022-03-14 12:09:50|14126.08|14126.08|14126.08|14126.08|14126.08|14126.08|14126.08|14126.08|0
1647259800000|2022-03-14 12:10:00|14127|14127|14127.91|14127.91|14127.91|14127.91|14127|14127|0
1647259810000|2022-03-14 12:10:10|14130.27|14130.27|14131.65|14131.65|14131.65|14131.65|14130.27|14130.27|0
1647259820000|2022-03-14 12:10:20|14133.29|14133.29|14133.29|14133.29|14133.29|14133.29|14133.29|14133.29|0
1647259850000|2022-03-14 12:10:50|14131.46|14131.46|14128.39|14128.39|14131.46|14131.46|14128.39|14128.39|0
1647259860000|2022-03-14 12:11:00|14128.86|14128.86|14128.86|14128.86|14128.86|14128.86|14128.86|14128.86|0
1647259880000|2022-03-14 12:11:20|14129.33|14129.33|14129.33|14129.33|14129.33|14129.33|14129.33|14129.33|0
1647259890000|2022-03-14 12:11:30|14128.51|14128.51|14128.51|14128.51|14128.51|14128.51|14128.51|14128.51|0
1647259900000|2022-03-14 12:11:40|14129.43|14129.43|14130.37|14130.37|14130.37|14130.37|14129.43|14129.43|0
1647259920000|2022-03-14 12:12:00|14131.81|14131.81|14131.81|14131.81|14131.81|14131.81|14131.81|14131.81|0
1647260020000|2022-03-14 12:13:40|14130.37|14130.37|14130.37|14130.37|14130.37|14130.37|14130.37|14130.37|0
1647260040000|2022-03-14 12:14:00|14129.9|14129.9|14129.9|14129.9|14130.37|14130.37|14129.9|14129.9|0
1647260060000|2022-03-14 12:14:20|14131.33|14131.33|14130.42|14130.42|14131.33|14131.33|14130.42|14130.42|0
1647260080000|2022-03-14 12:14:40|14129.86|14129.86|14130.42|14130.42|14130.42|14130.42|14126.99|14126.99|0
1647260090000|2022-03-14 12:14:50|14131.24|14131.24|14131.24|14131.24|14131.24|14131.24|14131.24|14131.24|0
1647260100000|2022-03-14 12:15:00|14130.42|14130.42|14135.39|14135.39|14135.39|14135.39|14130.42|14130.42|0
1647260140000|2022-03-14 12:15:40|14134.39|14134.39|14132.21|14132.21|14134.39|14134.39|14132.21|14132.21|0
1647260150000|2022-03-14 12:15:50|14133.64|14133.64|14133.64|14133.64|14135.08|14135.08|14133.64|14133.64|0
1647260170000|2022-03-14 12:16:10|14133.03|14133.03|14133.44|14133.44|14133.44|14133.44|14133.03|14133.03|0
1647260180000|2022-03-14 12:16:20|14132.02|14132.02|14130.61|14130.61|14132.02|14132.02|14130.61|14130.61|0
1647260190000|2022-03-14 12:16:30|14133.48|14133.48|14133.48|14133.48|14133.48|14133.48|14133.48|14133.48|0
1647260210000|2022-03-14 12:16:50|14126.93|14126.93|14123.25|14123.25|14126.93|14126.93|14123.25|14123.25|0
1647260220000|2022-03-14 12:17:00|14121.83|14121.83|14116.29|14116.29|14121.83|14121.83|14116.29|14116.29|0
1647260230000|2022-03-14 12:17:10|14114.88|14114.88|14114.19|14114.19|14115.82|14115.82|14114.19|14114.19|0
1647260240000|2022-03-14 12:17:20|14115.13|14115.13|14104.53|14104.53|14115.13|14115.13|14104.53|14104.53|0
1647260270000|2022-03-14 12:17:50|14104.32|14104.32|14103.51|14103.51|14104.32|14104.32|14103.51|14103.51|0
1647260280000|2022-03-14 12:18:00|14099.2|14099.2|14099.61|14099.61|14100.43|14100.43|14098.79|14098.79|0
1647260310000|2022-03-14 12:18:30|14097.94|14097.94|14095.31|14095.31|14097.94|14097.94|14095.31|14095.31|0
1647260340000|2022-03-14 12:19:00|14098.18|14098.18|14098.18|14098.18|14098.18|14098.18|14098.18|14098.18|0
1647260370000|2022-03-14 12:19:30|14097.72|14097.72|14096.09|14096.09|14097.72|14097.72|14096.09|14096.09|0
1647260380000|2022-03-14 12:19:40|14094.65|14094.65|14094.65|14094.65|14094.65|14094.65|14094.65|14094.65|0
1647260390000|2022-03-14 12:19:50|14094.18|14094.18|14094.18|14094.18|14094.18|14094.18|14094.18|14094.18|0
1647260400000|2022-03-14 12:20:00|14094.65|14094.65|14094.65|14094.65|14094.65|14094.65|14094.65|14094.65|0
1647260410000|2022-03-14 12:20:10|14095.12|14095.12|14094.67|14094.67|14095.12|14095.12|14094.67|14094.67|0
1647260430000|2022-03-14 12:20:30|14092.84|14092.84|14097.48|14097.48|14097.48|14097.48|14092.84|14092.84|0
1647260440000|2022-03-14 12:20:40|14098.91|14098.91|14097.48|14097.48|14098.91|14098.91|14097.48|14097.48|0
1647260480000|2022-03-14 12:21:20|14098.39|14098.39|14099.82|14099.82|14099.82|14099.82|14098.39|14098.39|0
1647260500000|2022-03-14 12:21:40|14101.26|14101.26|14101.26|14101.26|14101.26|14101.26|14101.26|14101.26|0
1647260510000|2022-03-14 12:21:50|14099.82|14099.82|14099.82|14099.82|14099.82|14099.82|14099.82|14099.82|0
1647260520000|2022-03-14 12:22:00|14099.62|14099.62|14098.18|14098.18|14099.62|14099.62|14098.18|14098.18|0
1647260530000|2022-03-14 12:22:10|14096.55|14096.55|14095.63|14095.63|14096.55|14096.55|14095.63|14095.63|0
1647260590000|2022-03-14 12:23:10|14095.16|14095.16|14089.91|14089.91|14095.16|14095.16|14089.91|14089.91|0
1647260600000|2022-03-14 12:23:20|14091.35|14091.35|14091.35|14091.35|14091.35|14091.35|14091.35|14091.35|0
1647260610000|2022-03-14 12:23:30|14091.81|14091.81|14091.35|14091.35|14091.81|14091.81|14091.35|14091.35|0
1647260620000|2022-03-14 12:23:40|14092.34|14092.34|14092.8|14092.8|14092.8|14092.8|14092.34|14092.34|0
1647260660000|2022-03-14 12:24:20|14093|14093|14093|14093|14093|14093|14093|14093|0
1647260680000|2022-03-14 12:24:40|14092.8|14092.8|14091.17|14091.17|14092.8|14092.8|14091.17|14091.17|0
1647260690000|2022-03-14 12:24:50|14091.98|14091.98|14091.98|14091.98|14091.98|14091.98|14091.98|14091.98|0
1647260700000|2022-03-14 12:25:00|14092.8|14092.8|14092.8|14092.8|14092.8|14092.8|14092.8|14092.8|0
1647260710000|2022-03-14 12:25:10|14092.33|14092.33|14090.5|14090.5|14092.33|14092.33|14090.5|14090.5|0
1647260720000|2022-03-14 12:25:20|14090.97|14090.97|14091.44|14091.44|14091.44|14091.44|14090.97|14090.97|0
1647260760000|2022-03-14 12:26:00|14090.45|14090.45|14090.45|14090.45|14090.45|14090.45|14090.45|14090.45|0
1647260770000|2022-03-14 12:26:10|14089.99|14089.99|14089.99|14089.99|14089.99|14089.99|14089.99|14089.99|0
1647260850000|2022-03-14 12:27:30|14091.43|14091.43|14091.43|14091.43|14091.43|14091.43|14091.43|14091.43|0
1647260870000|2022-03-14 12:27:50|14090.95|14090.95|14090.95|14090.95|14090.95|14090.95|14090.95|14090.95|0
1647260880000|2022-03-14 12:28:00|14089.54|14089.54|14089.54|14089.54|14089.54|14089.54|14089.54|14089.54|0
1647260890000|2022-03-14 12:28:10|14087.91|14087.91|14086.79|14086.79|14087.91|14087.91|14086.08|14086.08|0
1647260910000|2022-03-14 12:28:30|14085.35|14085.35|14085.35|14085.35|14085.35|14085.35|14085.35|14085.35|0
1647260920000|2022-03-14 12:28:40|14086.79|14086.79|14086.79|14086.79|14086.79|14086.79|14086.79|14086.79|0
1647260980000|2022-03-14 12:29:40|14087.7|14087.7|14089.14|14089.14|14089.14|14089.14|14087.7|14087.7|0
1647260990000|2022-03-14 12:29:50|14088.34|14088.34|14088.34|14088.34|14088.34|14088.34|14088.34|14088.34|0
1647261000000|2022-03-14 12:30:00|14086.91|14086.91|14086.91|14086.91|14086.91|14086.91|14086.91|14086.91|0
1647261010000|2022-03-14 12:30:10|14087.82|14087.82|14087.82|14087.82|14087.82|14087.82|14087.82|14087.82|0
1647261020000|2022-03-14 12:30:20|14089.21|14089.21|14095.13|14095.13|14095.13|14095.13|14089.21|14089.21|0
1647261030000|2022-03-14 12:30:30|14095.93|14095.93|14095.93|14095.93|14095.93|14095.93|14095.93|14095.93|0
1647261110000|2022-03-14 12:31:50|14095.46|14095.46|14094.54|14094.54|14095.46|14095.46|14094.54|14094.54|0
1647261120000|2022-03-14 12:32:00|14094.08|14094.08|14093.53|14093.53|14094.08|14094.08|14093.53|14093.53|0
1647261130000|2022-03-14 12:32:10|14092.09|14092.09|14092.09|14092.09|14092.09|14092.09|14092.09|14092.09|0
1647261160000|2022-03-14 12:32:40|14093.01|14093.01|14095.29|14095.29|14095.29|14095.29|14093.01|14093.01|0
1647261180000|2022-03-14 12:33:00|14095.75|14095.75|14098.62|14098.62|14098.62|14098.62|14095.75|14095.75|0
1647261210000|2022-03-14 12:33:30|14099.08|14099.08|14099.08|14099.08|14099.08|14099.08|14099.08|14099.08|0
1647261230000|2022-03-14 12:33:50|14100.27|14100.27|14103.25|14103.25|14103.25|14103.25|14099.93|14099.93|0
1647261240000|2022-03-14 12:34:00|14103.46|14103.46|14108.71|14108.71|14108.71|14108.71|14103.46|14103.46|0
1647261250000|2022-03-14 12:34:10|14108.93|14108.93|14109.16|14109.16|14109.16|14109.16|14108.93|14108.93|0
1647261260000|2022-03-14 12:34:20|14109.38|14109.38|14109.38|14109.38|14111.21|14111.21|14109.38|14109.38|0
1647261270000|2022-03-14 12:34:30|14109.88|14109.88|14110.7|14110.7|14110.7|14110.7|14109.88|14109.88|0
1647261280000|2022-03-14 12:34:40|14111.66|14111.66|14114.92|14114.92|14114.92|14114.92|14111.66|14111.66|0
1647261290000|2022-03-14 12:34:50|14115.14|14115.14|14115.61|14115.61|14115.61|14115.61|14115.14|14115.14|0
1647261300000|2022-03-14 12:35:00|14117.05|14117.05|14118.85|14118.85|14118.85|14118.85|14116.11|14116.11|0
1647261310000|2022-03-14 12:35:10|14118.3|14118.3|14107.95|14107.95|14118.3|14118.3|14107.95|14107.95|0
1647261320000|2022-03-14 12:35:20|14108.45|14108.45|14108.45|14108.45|14108.45|14108.45|14108.45|14108.45|0
1647261330000|2022-03-14 12:35:30|14107.89|14107.89|14107.89|14107.89|14107.89|14107.89|14107.89|14107.89|0
1647261340000|2022-03-14 12:35:40|14108.36|14108.36|14107.92|14107.92|14108.36|14108.36|14107.92|14107.92|0
1647261350000|2022-03-14 12:35:50|14109.35|14109.35|14108.32|14108.32|14109.35|14109.35|14108.32|14108.32|0
1647261380000|2022-03-14 12:36:20|14107.41|14107.41|14107.41|14107.41|14107.41|14107.41|14107.41|14107.41|0
1647261390000|2022-03-14 12:36:30|14108.02|14108.02|14107.27|14107.27|14108.23|14108.23|14105.38|14105.38|0
1647261400000|2022-03-14 12:36:40|14108.26|14108.26|14108.76|14108.76|14108.76|14108.76|14108.26|14108.26|0
1647261430000|2022-03-14 12:37:10|14109.17|14109.17|14109.17|14109.17|14109.17|14109.17|14109.17|14109.17|0
1647261450000|2022-03-14 12:37:30|14110.6|14110.6|14110.6|14110.6|14110.6|14110.6|14110.6|14110.6|0
1647261460000|2022-03-14 12:37:40|14116.19|14116.19|14117.01|14117.01|14117.01|14117.01|14116.19|14116.19|0
1647261470000|2022-03-14 12:37:50|14118.44|14118.44|14118.44|14118.44|14118.44|14118.44|14118.44|14118.44|0
1647261480000|2022-03-14 12:38:00|14117.5|14117.5|14117.5|14117.5|14117.5|14117.5|14117.5|14117.5|0
1647261490000|2022-03-14 12:38:10|14117.97|14117.97|14117.97|14117.97|14117.97|14117.97|14117.97|14117.97|0
1647261500000|2022-03-14 12:38:20|14119.41|14119.41|14119.88|14119.88|14119.88|14119.88|14119.41|14119.41|0
1647261520000|2022-03-14 12:38:40|14120.87|14120.87|14121.37|14121.37|14121.37|14121.37|14120.87|14120.87|0
1647261540000|2022-03-14 12:39:00|14120.87|14120.87|14120.38|14120.38|14120.87|14120.87|14120.38|14120.38|0
1647261610000|2022-03-14 12:40:10|14121.29|14121.29|14123.52|14123.52|14123.52|14123.52|14121.29|14121.29|0
1647261620000|2022-03-14 12:40:20|14124.96|14124.96|14127.26|14127.26|14128.7|14128.7|14124.96|14124.96|0
1647261640000|2022-03-14 12:40:40|14127.82|14127.82|14129.67|14129.67|14129.67|14129.67|14127.82|14127.82|0
1647261650000|2022-03-14 12:40:50|14133.44|14133.44|14133.44|14133.44|14133.44|14133.44|14133.44|14133.44|0
1647261660000|2022-03-14 12:41:00|14134.87|14134.87|14137.01|14137.01|14137.01|14137.01|14133.35|14133.35|0
1647261670000|2022-03-14 12:41:10|14139.24|14139.24|14139.24|14139.24|14139.24|14139.24|14139.24|14139.24|0
1647261680000|2022-03-14 12:41:20|14136.49|14136.49|14132.39|14132.39|14136.49|14136.49|14132.39|14132.39|0
1647261690000|2022-03-14 12:41:30|14130.56|14130.56|14129.65|14129.65|14130.56|14130.56|14129.65|14129.65|0
1647261700000|2022-03-14 12:41:40|14128.65|14128.65|14120.23|14120.23|14128.65|14128.65|14120.23|14120.23|0
1647261710000|2022-03-14 12:41:50|14118.79|14118.79|14118.79|14118.79|14118.79|14118.79|14118.79|14118.79|0
1647261720000|2022-03-14 12:42:00|14119.01|14119.01|14119.24|14119.24|14119.24|14119.24|14119.01|14119.01|0
1647261730000|2022-03-14 12:42:10|14121.07|14121.07|14121.07|14121.07|14121.07|14121.07|14121.07|14121.07|0
1647261740000|2022-03-14 12:42:20|14122.5|14122.5|14122.05|14122.05|14122.5|14122.5|14122.05|14122.05|0
1647261770000|2022-03-14 12:42:50|14121.58|14121.58|14121.58|14121.58|14121.58|14121.58|14121.58|14121.58|0
1647261810000|2022-03-14 12:43:30|14122.05|14122.05|14122.97|14122.97|14122.97|14122.97|14122.05|14122.05|0
1647261830000|2022-03-14 12:43:50|14123.88|14123.88|14125.32|14125.32|14125.32|14125.32|14123.88|14123.88|0
1647261840000|2022-03-14 12:44:00|14126.64|14126.64|14127.45|14127.45|14127.45|14127.45|14126.64|14126.64|0
1647261860000|2022-03-14 12:44:20|14126.54|14126.54|14126.54|14126.54|14126.54|14126.54|14126.54|14126.54|0
1647261870000|2022-03-14 12:44:30|14127.36|14127.36|14132.12|14132.12|14132.12|14132.12|14127.36|14127.36|0
1647261880000|2022-03-14 12:44:40|14132.57|14132.57|14133.55|14133.55|14133.55|14133.55|14132.12|14132.12|0
1647261890000|2022-03-14 12:44:50|14134.47|14134.47|14135.74|14135.74|14135.74|14135.74|14134.47|14134.47|0
1647261970000|2022-03-14 12:46:10|14136.55|14136.55|14132.77|14132.77|14136.55|14136.55|14132.77|14132.77|0
1647262010000|2022-03-14 12:46:50|14135.52|14135.52|14134.6|14134.6|14135.52|14135.52|14134.6|14134.6|0
1647262020000|2022-03-14 12:47:00|14133.69|14133.69|14133.69|14133.69|14133.69|14133.69|14133.69|14133.69|0
1647262030000|2022-03-14 12:47:10|14135.12|14135.12|14136.04|14136.04|14136.04|14136.04|14135.12|14135.12|0
1647262040000|2022-03-14 12:47:20|14136.51|14136.51|14136.51|14136.51|14136.51|14136.51|14136.51|14136.51|0
1647262050000|2022-03-14 12:47:30|14135.07|14135.07|14135.07|14135.07|14135.07|14135.07|14135.07|14135.07|0
1647262070000|2022-03-14 12:47:50|14134.16|14134.16|14131.29|14131.29|14134.16|14134.16|14131.29|14131.29|0
1647262080000|2022-03-14 12:48:00|14131.07|14131.07|14129.63|14129.63|14131.07|14131.07|14129.63|14129.63|0
1647262090000|2022-03-14 12:48:10|14130.1|14130.1|14127.2|14127.2|14130.1|14130.1|14127.2|14127.2|0
1647262100000|2022-03-14 12:48:20|14125.37|14125.37|14123.93|14123.93|14125.37|14125.37|14123.93|14123.93|0
1647262110000|2022-03-14 12:48:30|14125.37|14125.37|14125.37|14125.37|14125.37|14125.37|14125.37|14125.37|0
1647262120000|2022-03-14 12:48:40|14126.28|14126.28|14127.1|14127.1|14127.1|14127.1|14126.28|14126.28|0
1647262130000|2022-03-14 12:48:50|14126.54|14126.54|14125.11|14125.11|14127.01|14127.01|14124.29|14124.29|0
1647262140000|2022-03-14 12:49:00|14124.65|14124.65|14121.83|14121.83|14124.65|14124.65|14121.83|14121.83|0
1647262150000|2022-03-14 12:49:10|14120.4|14120.4|14118.35|14118.35|14121.83|14121.83|14118.35|14118.35|0
1647262180000|2022-03-14 12:49:40|14116.92|14116.92|14116.92|14116.92|14116.92|14116.92|14116.92|14116.92|0
1647262200000|2022-03-14 12:50:00|14115.43|14115.43|14113.12|14113.12|14115.43|14115.43|14111.92|14111.92|0
1647262210000|2022-03-14 12:50:10|14112.66|14112.66|14116.96|14116.96|14116.96|14116.96|14112.66|14112.66|0
1647262220000|2022-03-14 12:50:20|14116.02|14116.02|14116.49|14116.49|14116.49|14116.49|14116.02|14116.02|0
1647262240000|2022-03-14 12:50:40|14113.62|14113.62|14113.62|14113.62|14115.06|14115.06|14113.62|14113.62|0
1647262260000|2022-03-14 12:51:00|14112.71|14112.71|14112.71|14112.71|14112.71|14112.71|14112.71|14112.71|0
1647262270000|2022-03-14 12:51:10|14112.24|14112.24|14112.24|14112.24|14112.24|14112.24|14112.24|14112.24|0
1647262280000|2022-03-14 12:51:20|14110.6|14110.6|14111.42|14111.42|14111.42|14111.42|14110.6|14110.6|0
1647262320000|2022-03-14 12:52:00|14114.29|14114.29|14112.85|14112.85|14114.29|14114.29|14112.85|14112.85|0
1647262350000|2022-03-14 12:52:30|14111.42|14111.42|14109.99|14109.99|14111.42|14111.42|14109.99|14109.99|0
1647262360000|2022-03-14 12:52:40|14107.2|14107.2|14107.2|14107.2|14107.2|14107.2|14107.2|14107.2|0
1647262370000|2022-03-14 12:52:50|14106.72|14106.72|14101.31|14101.31|14106.72|14106.72|14101.31|14101.31|0
1647262380000|2022-03-14 12:53:00|14099.52|14099.52|14099.52|14099.52|14099.52|14099.52|14099.52|14099.52|0
1647262390000|2022-03-14 12:53:10|14099.06|14099.06|14099.06|14099.06|14099.06|14099.06|14099.06|14099.06|0
1647262400000|2022-03-14 12:53:20|14098.07|14098.07|14093.77|14093.77|14098.07|14098.07|14093.77|14093.77|0
1647262410000|2022-03-14 12:53:30|14096.64|14096.64|14096.04|14096.04|14096.64|14096.64|14096.04|14096.04|0
1647262420000|2022-03-14 12:53:40|14095.82|14095.82|14095.82|14095.82|14095.82|14095.82|14095.82|14095.82|0
1647262440000|2022-03-14 12:54:00|14095|14095|14095|14095|14095|14095|14094.18|14094.18|0
1647262450000|2022-03-14 12:54:10|14094.4|14094.4|14094.4|14094.4|14094.4|14094.4|14094.4|14094.4|0
1647262460000|2022-03-14 12:54:20|14095.71|14095.71|14095.71|14095.71|14095.71|14095.71|14095.71|14095.71|0
1647262470000|2022-03-14 12:54:30|14099.25|14099.25|14120.47|14120.47|14121.41|14121.41|14099.25|14099.25|0
1647262480000|2022-03-14 12:54:40|14119.55|14119.55|14118.16|14118.16|14122.4|14122.4|14118.16|14118.16|0
1647262490000|2022-03-14 12:54:50|14117.24|14117.24|14105.96|14105.96|14117.24|14117.24|14105.96|14105.96|0
1647262500000|2022-03-14 12:55:00|14104.08|14104.08|14100.38|14100.38|14104.08|14104.08|14100.38|14100.38|0
1647262530000|2022-03-14 12:55:30|14101.81|14101.81|14101.81|14101.81|14101.81|14101.81|14101.81|14101.81|0
1647262540000|2022-03-14 12:55:40|14102.63|14102.63|14101.26|14101.26|14102.63|14102.63|14100.8|14100.8|0
1647262550000|2022-03-14 12:55:50|14099.62|14099.62|14097.17|14097.17|14099.62|14099.62|14097.17|14097.17|0
1647262560000|2022-03-14 12:56:00|14095.29|14095.29|14095.29|14095.29|14095.29|14095.29|14095.29|14095.29|0
1647262570000|2022-03-14 12:56:10|14094.37|14094.37|14094.37|14094.37|14094.37|14094.37|14094.37|14094.37|0
1647262580000|2022-03-14 12:56:20|14095.31|14095.31|14096.75|14096.75|14096.75|14096.75|14095.31|14095.31|0
1647262590000|2022-03-14 12:56:30|14098.38|14098.38|14098.38|14098.38|14098.38|14098.38|14098.38|14098.38|0
1647262600000|2022-03-14 12:56:40|14098.84|14098.84|14104.66|14104.66|14104.66|14104.66|14098.84|14098.84|0
1647262620000|2022-03-14 12:57:00|14107.11|14107.11|14107.11|14107.11|14107.11|14107.11|14107.11|14107.11|0
1647262660000|2022-03-14 12:57:40|14110.37|14110.37|14110.37|14110.37|14110.37|14110.37|14110.37|14110.37|0
1647262670000|2022-03-14 12:57:50|14111.81|14111.81|14117.52|14117.52|14117.52|14117.52|14111.81|14111.81|0
1647262680000|2022-03-14 12:58:00|14114.88|14114.88|14114.88|14114.88|14114.88|14114.88|14114.88|14114.88|0
1647262690000|2022-03-14 12:58:10|14115.33|14115.33|14115.33|14115.33|14115.33|14115.33|14115.33|14115.33|0
1647262720000|2022-03-14 12:58:40|14113.9|14113.9|14116.19|14116.19|14116.19|14116.19|14113.9|14113.9|0
1647262740000|2022-03-14 12:59:00|14114.56|14114.56|14114.56|14114.56|14114.56|14114.56|14114.56|14114.56|0
1647262750000|2022-03-14 12:59:10|14114.11|14114.11|14114.11|14114.11|14114.11|14114.11|14114.11|14114.11|0
1647262770000|2022-03-14 12:59:30|14112.28|14112.28|14112.28|14112.28|14112.28|14112.28|14112.28|14112.28|0
1647262790000|2022-03-14 12:59:50|14116.25|14116.25|14118.28|14118.28|14118.28|14118.28|14116.25|14116.25|0
1647262800000|2022-03-14 13:00:00|14118.73|14118.73|14118.73|14118.73|14118.73|14118.73|14118.73|14118.73|0
1647262840000|2022-03-14 13:00:40|14117.29|14117.29|14117.29|14117.29|14117.29|14117.29|14117.29|14117.29|0
1647262870000|2022-03-14 13:01:10|14118.93|14118.93|14118.93|14118.93|14118.93|14118.93|14118.93|14118.93|0
1647262890000|2022-03-14 13:01:30|14116.18|14116.18|14116.18|14116.18|14116.18|14116.18|14116.18|14116.18|0
1647262900000|2022-03-14 13:01:40|14117.62|14117.62|14117.62|14117.62|14117.62|14117.62|14117.62|14117.62|0
1647262970000|2022-03-14 13:02:50|14116.5|14116.5|14116.5|14116.5|14116.5|14116.5|14116.5|14116.5|0
1647262980000|2022-03-14 13:03:00|14116.05|14116.05|14107.42|14107.42|14116.05|14116.05|14105.98|14105.98|0
1647263000000|2022-03-14 13:03:20|14108.85|14108.85|14107.42|14107.42|14108.85|14108.85|14107.42|14107.42|0
1647263010000|2022-03-14 13:03:30|14112.42|14112.42|14113.76|14113.76|14113.76|14113.76|14112.42|14112.42|0
1647263030000|2022-03-14 13:03:50|14112.94|14112.94|14112.94|14112.94|14112.94|14112.94|14112.94|14112.94|0
1647263070000|2022-03-14 13:04:30|14114.37|14114.37|14114.37|14114.37|14114.37|14114.37|14114.37|14114.37|0
1647263090000|2022-03-14 13:04:50|14113.14|14113.14|14112.52|14112.52|14113.14|14113.14|14112.52|14112.52|0
1647263140000|2022-03-14 13:05:40|14113.08|14113.08|14114|14114|14114|14114|14113.08|14113.08|0
1647263160000|2022-03-14 13:06:00|14115.38|14115.38|14115.38|14115.38|14115.38|14115.38|14115.38|14115.38|0
1647263180000|2022-03-14 13:06:20|14113.75|14113.75|14110.38|14110.38|14113.75|14113.75|14110.38|14110.38|0
1647263200000|2022-03-14 13:06:40|14108.79|14108.79|14108.59|14108.59|14108.79|14108.79|14108.59|14108.59|0
1647263250000|2022-03-14 13:07:30|14107.77|14107.77|14107.36|14107.36|14107.77|14107.77|14107.36|14107.36|0
1647263260000|2022-03-14 13:07:40|14108.79|14108.79|14109.71|14109.71|14109.71|14109.71|14108.79|14108.79|0
1647263270000|2022-03-14 13:07:50|14107.82|14107.82|14106.39|14106.39|14109.26|14109.26|14106.39|14106.39|0
1647263320000|2022-03-14 13:08:40|14107.5|14107.5|14107.5|14107.5|14107.5|14107.5|14107.5|14107.5|0
1647263330000|2022-03-14 13:08:50|14107.05|14107.05|14108.68|14108.68|14108.68|14108.68|14107.05|14107.05|0
1647263340000|2022-03-14 13:09:00|14111.55|14111.55|14110.64|14110.64|14111.55|14111.55|14110.64|14110.64|0
1647263350000|2022-03-14 13:09:10|14111.55|14111.55|14112.37|14112.37|14112.37|14112.37|14111.55|14111.55|0
1647263370000|2022-03-14 13:09:30|14112.83|14112.83|14112.83|14112.83|14112.83|14112.83|14112.83|14112.83|0
1647263380000|2022-03-14 13:09:40|14112.37|14112.37|14110.94|14110.94|14112.37|14112.37|14110.94|14110.94|0
1647263400000|2022-03-14 13:10:00|14112.57|14112.57|14112.57|14112.57|14112.57|14112.57|14112.57|14112.57|0
1647263420000|2022-03-14 13:10:20|14111.66|14111.66|14111.66|14111.66|14111.66|14111.66|14111.66|14111.66|0
1647263470000|2022-03-14 13:11:10|14112.57|14112.57|14112.57|14112.57|14112.57|14112.57|14112.57|14112.57|0
1647263490000|2022-03-14 13:11:30|14113.13|14113.13|14113.13|14113.13|14113.13|14113.13|14113.13|14113.13|0
1647263500000|2022-03-14 13:11:40|14113.59|14113.59|14113.59|14113.59|14113.59|14113.59|14113.59|14113.59|0
1647263520000|2022-03-14 13:12:00|14113.81|14113.81|14116.97|14116.97|14116.97|14116.97|14113.81|14113.81|0
1647263540000|2022-03-14 13:12:20|14115.53|14115.53|14115.53|14115.53|14115.53|14115.53|14115.53|14115.53|0
1647263550000|2022-03-14 13:12:30|14116.45|14116.45|14116.45|14116.45|14116.45|14116.45|14116.45|14116.45|0
1647263560000|2022-03-14 13:12:40|14116.05|14116.05|14116.25|14116.25|14116.25|14116.25|14116.05|14116.05|0
1647263590000|2022-03-14 13:13:10|14112.08|14112.08|14111.25|14111.25|14112.08|14112.08|14111.25|14111.25|0
1647263600000|2022-03-14 13:13:20|14112.08|14112.08|14112.08|14112.08|14112.08|14112.08|14112.08|14112.08|0
1647263610000|2022-03-14 13:13:30|14111.61|14111.61|14111.61|14111.61|14111.61|14111.61|14111.61|14111.61|0
1647263630000|2022-03-14 13:13:50|14112.08|14112.08|14112.08|14112.08|14112.08|14112.08|14112.08|14112.08|0
1647263640000|2022-03-14 13:14:00|14112.99|14112.99|14111.62|14111.62|14112.99|14112.99|14111.62|14111.62|0
1647263650000|2022-03-14 13:14:10|14109.83|14109.83|14109.83|14109.83|14109.83|14109.83|14109.83|14109.83|0
1647263680000|2022-03-14 13:14:40|14111.42|14111.42|14111.42|14111.42|14111.42|14111.42|14111.42|14111.42|0
1647263700000|2022-03-14 13:15:00|14113.11|14113.11|14113.11|14113.11|14113.11|14113.11|14113.11|14113.11|0
1647263710000|2022-03-14 13:15:10|14113.93|14113.93|14118.31|14118.31|14118.31|14118.31|14113.93|14113.93|0
1647263720000|2022-03-14 13:15:20|14119.25|14119.25|14125.99|14125.99|14125.99|14125.99|14119.25|14119.25|0
1647263730000|2022-03-14 13:15:30|14124.16|14124.16|14124.16|14124.16|14124.16|14124.16|14124.16|14124.16|0
1647263750000|2022-03-14 13:15:50|14125.79|14125.79|14123.97|14123.97|14125.79|14125.79|14123.97|14123.97|0
1647263760000|2022-03-14 13:16:00|14125.46|14125.46|14124.54|14124.54|14125.46|14125.46|14124.54|14124.54|0
1647263770000|2022-03-14 13:16:10|14125.46|14125.46|14125.46|14125.46|14125.46|14125.46|14125.46|14125.46|0
1647263780000|2022-03-14 13:16:20|14124.64|14124.64|14122.65|14122.65|14124.64|14124.64|14122.65|14122.65|0
1647263800000|2022-03-14 13:16:40|14123.57|14123.57|14123.57|14123.57|14123.57|14123.57|14123.57|14123.57|0
1647263810000|2022-03-14 13:16:50|14124.48|14124.48|14124.48|14124.48|14124.48|14124.48|14124.48|14124.48|0
1647263820000|2022-03-14 13:17:00|14125.39|14125.39|14129.86|14129.86|14130.41|14130.41|14125.39|14125.39|0
1647263830000|2022-03-14 13:17:10|14130.32|14130.32|14131|14131|14131|14131|14130.32|14130.32|0
1647263870000|2022-03-14 13:17:50|14130.44|14130.44|14130.23|14130.23|14130.44|14130.44|14130.23|14130.23|0
1647263900000|2022-03-14 13:18:20|14130.65|14130.65|14130.17|14130.17|14130.65|14130.65|14130.17|14130.17|0
1647263910000|2022-03-14 13:18:30|14129.7|14129.7|14130.21|14130.21|14130.21|14130.21|14129.29|14129.29|0
1647263940000|2022-03-14 13:19:00|14131.33|14131.33|14131.55|14131.55|14131.55|14131.55|14131.33|14131.33|0
1647263950000|2022-03-14 13:19:10|14132.98|14132.98|14137.33|14137.33|14137.33|14137.33|14132.98|14132.98|0
1647263970000|2022-03-14 13:19:30|14138.27|14138.27|14139.71|14139.71|14139.71|14139.71|14138.27|14138.27|0
1647263980000|2022-03-14 13:19:40|14140.53|14140.53|14143.82|14143.82|14143.82|14143.82|14140.53|14140.53|0
1647263990000|2022-03-14 13:19:50|14142.4|14142.4|14141.49|14141.49|14142.4|14142.4|14141.49|14141.49|0
1647264000000|2022-03-14 13:20:00|14142.16|14142.16|14142.84|14142.84|14142.84|14142.84|14142.16|14142.16|0
1647264010000|2022-03-14 13:20:10|14144.73|14144.73|14145.64|14145.64|14145.64|14145.64|14144.73|14144.73|0
1647264030000|2022-03-14 13:20:30|14146.1|14146.1|14147.95|14147.95|14147.95|14147.95|14146.1|14146.1|0
1647264040000|2022-03-14 13:20:40|14146.12|14146.12|14142.61|14142.61|14146.12|14146.12|14142.61|14142.61|0
1647264050000|2022-03-14 13:20:50|14142.16|14142.16|14136.6|14136.6|14142.16|14142.16|14136.6|14136.6|0
1647264060000|2022-03-14 13:21:00|14134.93|14134.93|14134.46|14134.46|14134.93|14134.93|14134.46|14134.46|0
1647264070000|2022-03-14 13:21:10|14134.95|14134.95|14134.95|14134.95|14134.95|14134.95|14134.95|14134.95|0
1647264080000|2022-03-14 13:21:20|14134.46|14134.46|14134.46|14134.46|14134.46|14134.46|14134.46|14134.46|0
1647264090000|2022-03-14 13:21:30|14135.37|14135.37|14136.29|14136.29|14136.29|14136.29|14135.37|14135.37|0
1647264110000|2022-03-14 13:21:50|14131.95|14131.95|14131.12|14131.12|14131.95|14131.95|14130.52|14130.52|0
1647264120000|2022-03-14 13:22:00|14130.66|14130.66|14130.66|14130.66|14130.66|14130.66|14130.66|14130.66|0
1647264130000|2022-03-14 13:22:10|14132.1|14132.1|14132.59|14132.59|14132.59|14132.59|14132.1|14132.1|0
1647264150000|2022-03-14 13:22:30|14134.03|14134.03|14134.03|14134.03|14134.03|14134.03|14134.03|14134.03|0
1647264160000|2022-03-14 13:22:40|14135.15|14135.15|14135.15|14135.15|14135.15|14135.15|14135.15|14135.15|0
1647264190000|2022-03-14 13:23:10|14136.58|14136.58|14140.82|14140.82|14140.82|14140.82|14136.58|14136.58|0
1647264200000|2022-03-14 13:23:20|14141.23|14141.23|14141.23|14141.23|14141.23|14141.23|14141.23|14141.23|0
1647264210000|2022-03-14 13:23:30|14141.79|14141.79|14142.71|14142.71|14142.71|14142.71|14141.79|14141.79|0
1647264220000|2022-03-14 13:23:40|14146.84|14146.84|14147.25|14147.25|14147.25|14147.25|14146.84|14146.84|0
1647264240000|2022-03-14 13:24:00|14149.08|14149.08|14149.08|14149.08|14149.08|14149.08|14149.08|14149.08|0
1647264250000|2022-03-14 13:24:10|14150.71|14150.71|14151.64|14151.64|14152.1|14152.1|14150.71|14150.71|0
1647264260000|2022-03-14 13:24:20|14150.72|14150.72|14150.72|14150.72|14150.72|14150.72|14150.72|14150.72|0
1647264270000|2022-03-14 13:24:30|14149.81|14149.81|14147.57|14147.57|14149.81|14149.81|14147.57|14147.57|0
1647264290000|2022-03-14 13:24:50|14147.1|14147.1|14145.01|14145.01|14147.1|14147.1|14145.01|14145.01|0
1647264300000|2022-03-14 13:25:00|14145.92|14145.92|14145.92|14145.92|14145.92|14145.92|14145.92|14145.92|0
1647264310000|2022-03-14 13:25:10|14147.56|14147.56|14147.56|14147.56|14147.56|14147.56|14147.56|14147.56|0
1647264320000|2022-03-14 13:25:20|14148.47|14148.47|14151.23|14151.23|14151.23|14151.23|14148.47|14148.47|0
1647264350000|2022-03-14 13:25:50|14150.77|14150.77|14151.29|14151.29|14151.75|14151.75|14150.31|14150.31|0
1647264360000|2022-03-14 13:26:00|14151.75|14151.75|14152.57|14152.57|14152.57|14152.57|14151.75|14151.75|0
1647264370000|2022-03-14 13:26:10|14154|14154|14154.21|14154.21|14154.21|14154.21|14154|14154|0
1647264380000|2022-03-14 13:26:20|14152.77|14152.77|14151.34|14151.34|14152.77|14152.77|14151.34|14151.34|0
1647264390000|2022-03-14 13:26:30|14151.13|14151.13|14151.75|14151.75|14151.75|14151.75|14151.13|14151.13|0
1647264400000|2022-03-14 13:26:40|14148.88|14148.88|14148.88|14148.88|14148.88|14148.88|14148.88|14148.88|0
1647264410000|2022-03-14 13:26:50|14145.06|14145.06|14135.87|14135.87|14145.06|14145.06|14134.04|14134.04|0
1647264420000|2022-03-14 13:27:00|14136.79|14136.79|14135.87|14135.87|14136.79|14136.79|14135.87|14135.87|0
1647264430000|2022-03-14 13:27:10|14134.75|14134.75|14134.75|14134.75|14134.75|14134.75|14134.75|14134.75|0
1647264440000|2022-03-14 13:27:20|14133.32|14133.32|14133.32|14133.32|14133.32|14133.32|14133.32|14133.32|0
1647264450000|2022-03-14 13:27:30|14131.89|14131.89|14131.89|14131.89|14131.89|14131.89|14130.45|14130.45|0
1647264460000|2022-03-14 13:27:40|14132.34|14132.34|14131.37|14131.37|14132.8|14132.8|14131.37|14131.37|0
1647264470000|2022-03-14 13:27:50|14130.43|14130.43|14131.86|14131.86|14131.86|14131.86|14130.43|14130.43|0
1647264480000|2022-03-14 13:28:00|14133.29|14133.29|14137.09|14137.09|14137.09|14137.09|14133.29|14133.29|0
1647264490000|2022-03-14 13:28:10|14139.96|14139.96|14141.37|14141.37|14141.37|14141.37|14139.96|14139.96|0
1647264510000|2022-03-14 13:28:30|14141.83|14141.83|14141.83|14141.83|14141.83|14141.83|14141.83|14141.83|0
1647264530000|2022-03-14 13:28:50|14140.92|14140.92|14140.92|14140.92|14140.92|14140.92|14140.92|14140.92|0
1647264540000|2022-03-14 13:29:00|14141.91|14141.91|14146.65|14146.65|14146.65|14146.65|14141.91|14141.91|0
1647264550000|2022-03-14 13:29:10|14146.85|14146.85|14146.44|14146.44|14146.85|14146.85|14146.44|14146.44|0
1647264560000|2022-03-14 13:29:20|14148.61|14148.61|14148.61|14148.61|14148.61|14148.61|14148.61|14148.61|0
1647264570000|2022-03-14 13:29:30|14149.61|14149.61|14149.61|14149.61|14149.61|14149.61|14149.61|14149.61|0
1647264580000|2022-03-14 13:29:40|14150.42|14150.42|14150.42|14150.42|14150.42|14150.42|14150.42|14150.42|0
1647264590000|2022-03-14 13:29:50|14148.99|14148.99|14148.07|14148.07|14148.99|14148.99|14148.07|14148.07|0
1647264600000|2022-03-14 13:30:00|14148.89|14148.89|14148.89|14148.89|14148.89|14148.89|14148.89|14148.89|0
1647264610000|2022-03-14 13:30:10|14148.07|14148.07|14147.08|14147.08|14148.07|14148.07|14147.08|14147.08|0
1647264620000|2022-03-14 13:30:20|14151.38|14151.38|14168.03|14168.03|14168.23|14168.23|14151.38|14151.38|0
1647264630000|2022-03-14 13:30:30|14167.11|14167.11|14166.02|14166.02|14167.11|14167.11|14166.02|14166.02|0
1647264640000|2022-03-14 13:30:40|14165.21|14165.21|14162.06|14162.06|14165.21|14165.21|14162.06|14162.06|0
1647264650000|2022-03-14 13:30:50|14161.56|14161.56|14160.86|14160.86|14161.56|14161.56|14160.86|14160.86|0
1647264660000|2022-03-14 13:31:00|14159.03|14159.03|14151.88|14151.88|14159.03|14159.03|14151.88|14151.88|0
1647264670000|2022-03-14 13:31:10|14150.44|14150.44|14149.77|14149.77|14150.44|14150.44|14149.03|14149.03|0
1647264690000|2022-03-14 13:31:30|14149.31|14149.31|14147.16|14147.16|14149.31|14149.31|14147.16|14147.16|0
1647264700000|2022-03-14 13:31:40|14146.71|14146.71|14145.47|14145.47|14146.71|14146.71|14144.53|14144.53|0
1647264710000|2022-03-14 13:31:50|14145.01|14145.01|14144.55|14144.55|14145.01|14145.01|14144.55|14144.55|0
1647264720000|2022-03-14 13:32:00|14147.53|14147.53|14139.43|14139.43|14149.37|14149.37|14139.43|14139.43|0
1647264730000|2022-03-14 13:32:10|14138.52|14138.52|14140.72|14140.72|14140.82|14140.82|14138.52|14138.52|0
1647264740000|2022-03-14 13:32:20|14139.81|14139.81|14140.72|14140.72|14140.72|14140.72|14139.81|14139.81|0
1647264750000|2022-03-14 13:32:30|14139.29|14139.29|14125.8|14125.8|14139.29|14139.29|14125.8|14125.8|0
1647264760000|2022-03-14 13:32:40|14123.35|14123.35|14121.52|14121.52|14123.35|14123.35|14121.52|14121.52|0
1647264770000|2022-03-14 13:32:50|14120.09|14120.09|14120.09|14120.09|14120.09|14120.09|14120.09|14120.09|0
1647264790000|2022-03-14 13:33:10|14118.59|14118.59|14123.08|14123.08|14123.08|14123.08|14118.59|14118.59|0
1647264800000|2022-03-14 13:33:20|14124|14124|14128.45|14128.45|14129.09|14129.09|14124|14124|0
1647264810000|2022-03-14 13:33:30|14127.64|14127.64|14124.89|14124.89|14127.64|14127.64|14123.98|14123.98|0
1647264820000|2022-03-14 13:33:40|14123.9|14123.9|14123.9|14123.9|14123.9|14123.9|14123.9|14123.9|0
1647264830000|2022-03-14 13:33:50|14124.4|14124.4|14124.4|14124.4|14124.4|14124.4|14124.4|14124.4|0
1647264840000|2022-03-14 13:34:00|14123.58|14123.58|14124.29|14124.29|14124.29|14124.29|14123.58|14123.58|0
1647264850000|2022-03-14 13:34:10|14125.23|14125.23|14125.65|14125.65|14125.65|14125.65|14124.73|14124.73|0
1647264860000|2022-03-14 13:34:20|14126.56|14126.56|14128.84|14128.84|14130.27|14130.27|14126.56|14126.56|0
1647264870000|2022-03-14 13:34:30|14127.01|14127.01|14127.49|14127.49|14127.49|14127.49|14126.55|14126.55|0
1647264880000|2022-03-14 13:34:40|14127.9|14127.9|14126.08|14126.08|14127.9|14127.9|14126.08|14126.08|0
1647264890000|2022-03-14 13:34:50|14125.58|14125.58|14121.64|14121.64|14125.58|14125.58|14121.64|14121.64|0
1647264900000|2022-03-14 13:35:00|14120.72|14120.72|14120.58|14120.58|14121.18|14121.18|14120.58|14120.58|0
1647264910000|2022-03-14 13:35:10|14118.95|14118.95|14117.09|14117.09|14118.95|14118.95|14117.09|14117.09|0
1647264920000|2022-03-14 13:35:20|14118.73|14118.73|14118.73|14118.73|14118.73|14118.73|14118.73|14118.73|0
1647264940000|2022-03-14 13:35:40|14117.91|14117.91|14117|14117|14117.91|14117.91|14116.18|14116.18|0
1647264960000|2022-03-14 13:36:00|14115.88|14115.88|14114.24|14114.24|14115.88|14115.88|14114.24|14114.24|0
1647264970000|2022-03-14 13:36:10|14113.77|14113.77|14110.1|14110.1|14113.77|14113.77|14110.1|14110.1|0
1647264980000|2022-03-14 13:36:20|14107.49|14107.49|14101.74|14101.74|14107.49|14107.49|14101.31|14101.31|0
1647264990000|2022-03-14 13:36:30|14100.3|14100.3|14100.3|14100.3|14100.3|14100.3|14100.3|14100.3|0
1647265000000|2022-03-14 13:36:40|14101.74|14101.74|14101.74|14101.74|14101.74|14101.74|14101.74|14101.74|0
1647265020000|2022-03-14 13:37:00|14100.79|14100.79|14106.1|14106.1|14106.1|14106.1|14100.79|14100.79|0
1647265030000|2022-03-14 13:37:10|14107.73|14107.73|14109.52|14109.52|14109.52|14109.52|14107.73|14107.73|0
1647265040000|2022-03-14 13:37:20|14109.98|14109.98|14109.75|14109.75|14109.98|14109.98|14108.07|14108.07|0
1647265050000|2022-03-14 13:37:30|14109.29|14109.29|14105.64|14105.64|14109.29|14109.29|14105.64|14105.64|0
1647265080000|2022-03-14 13:38:00|14105.19|14105.19|14104.27|14104.27|14105.19|14105.19|14104.27|14104.27|0
1647265090000|2022-03-14 13:38:10|14103.45|14103.45|14088.73|14088.73|14103.45|14103.45|14088.73|14088.73|0
1647265100000|2022-03-14 13:38:20|14088.13|14088.13|14075.5|14075.5|14088.13|14088.13|14075.5|14075.5|0
1647265110000|2022-03-14 13:38:30|14073.62|14073.62|14073.15|14073.15|14073.62|14073.62|14073.15|14073.15|0
1647265120000|2022-03-14 13:38:40|14068.57|14068.57|14062.85|14062.85|14068.57|14068.57|14059.26|14059.26|0
1647265130000|2022-03-14 13:38:50|14064.26|14064.26|14064.25|14064.25|14064.26|14064.26|14063.79|14063.79|0
1647265140000|2022-03-14 13:39:00|14065.16|14065.16|14066.74|14066.74|14066.74|14066.74|14065.16|14065.16|0
1647265150000|2022-03-14 13:39:10|14064.91|14064.91|14073.99|14073.99|14074.64|14074.64|14064.91|14064.91|0
1647265180000|2022-03-14 13:39:40|14073.53|14073.53|14073.53|14073.53|14073.53|14073.53|14073.53|14073.53|0
1647265200000|2022-03-14 13:40:00|14074.45|14074.45|14075.26|14075.26|14075.26|14075.26|14074.45|14074.45|0
1647265210000|2022-03-14 13:40:10|14074.35|14074.35|14063.19|14063.19|14074.35|14074.35|14063.19|14063.19|0
1647265220000|2022-03-14 13:40:20|14063.75|14063.75|14070.07|14070.07|14070.07|14070.07|14063.75|14063.75|0
1647265230000|2022-03-14 13:40:30|14068.24|14068.24|14070.28|14070.28|14070.28|14070.28|14068.24|14068.24|0
1647265240000|2022-03-14 13:40:40|14071.19|14071.19|14070.58|14070.58|14071.19|14071.19|14070.37|14070.37|0
1647265250000|2022-03-14 13:40:50|14071.57|14071.57|14083.69|14083.69|14083.69|14083.69|14071.57|14071.57|0
1647265260000|2022-03-14 13:41:00|14080.82|14080.82|14077.17|14077.17|14080.82|14080.82|14077.17|14077.17|0
1647265270000|2022-03-14 13:41:10|14076.35|14076.35|14077.26|14077.26|14077.26|14077.26|14076.35|14076.35|0
1647265280000|2022-03-14 13:41:20|14077.66|14077.66|14077.66|14077.66|14077.66|14077.66|14077.66|14077.66|0
1647265300000|2022-03-14 13:41:40|14079.3|14079.3|14079.3|14079.3|14079.3|14079.3|14079.3|14079.3|0
1647265310000|2022-03-14 13:41:50|14080.11|14080.11|14080.11|14080.11|14080.11|14080.11|14080.11|14080.11|0
1647265320000|2022-03-14 13:42:00|14078.28|14078.28|14077.47|14077.47|14078.28|14078.28|14077.47|14077.47|0
1647265330000|2022-03-14 13:42:10|14079.35|14079.35|14083.65|14083.65|14083.65|14083.65|14079.35|14079.35|0
1647265360000|2022-03-14 13:42:40|14082.22|14082.22|14082.22|14082.22|14082.22|14082.22|14082.22|14082.22|0
1647265370000|2022-03-14 13:42:50|14081.3|14081.3|14081.78|14081.78|14081.78|14081.78|14081.3|14081.3|0
1647265380000|2022-03-14 13:43:00|14082.6|14082.6|14090.25|14090.25|14090.25|14090.25|14082.6|14082.6|0
1647265390000|2022-03-14 13:43:10|14091.68|14091.68|14095.21|14095.21|14095.21|14095.21|14091.68|14091.68|0
1647265410000|2022-03-14 13:43:30|14094.29|14094.29|14094.29|14094.29|14094.29|14094.29|14094.29|14094.29|0
1647265420000|2022-03-14 13:43:40|14096.12|14096.12|14096.12|14096.12|14096.12|14096.12|14096.12|14096.12|0
1647265430000|2022-03-14 13:43:50|14096.58|14096.58|14097.49|14097.49|14097.49|14097.49|14096.58|14096.58|0
1647265440000|2022-03-14 13:44:00|14097.94|14097.94|14106.57|14106.57|14107.13|14107.13|14097.94|14097.94|0
1647265450000|2022-03-14 13:44:10|14103.7|14103.7|14107.96|14107.96|14107.96|14107.96|14103.7|14103.7|0
1647265460000|2022-03-14 13:44:20|14108.88|14108.88|14113.34|14113.34|14113.34|14113.34|14108.88|14108.88|0
1647265470000|2022-03-14 13:44:30|14114.78|14114.78|14122.9|14122.9|14122.9|14122.9|14114.78|14114.78|0
1647265480000|2022-03-14 13:44:40|14123.81|14123.81|14112.63|14112.63|14123.81|14123.81|14112.63|14112.63|0
1647265490000|2022-03-14 13:44:50|14110.28|14110.28|14105.08|14105.08|14110.5|14110.5|14105.08|14105.08|0
1647265500000|2022-03-14 13:45:00|14104.64|14104.64|14096.42|14096.42|14104.64|14104.64|14096.42|14096.42|0
1647265510000|2022-03-14 13:45:10|14095.47|14095.47|14095.47|14095.47|14095.47|14095.47|14095.47|14095.47|0
1647265520000|2022-03-14 13:45:20|14095.93|14095.93|14094.04|14094.04|14097.37|14097.37|14094.04|14094.04|0
1647265530000|2022-03-14 13:45:30|14095.47|14095.47|14095.47|14095.47|14095.47|14095.47|14095.47|14095.47|0
1647265550000|2022-03-14 13:45:50|14097.3|14097.3|14097.3|14097.3|14097.3|14097.3|14097.3|14097.3|0
1647265560000|2022-03-14 13:46:00|14097.08|14097.08|14099.03|14099.03|14099.03|14099.03|14097.08|14097.08|0
1647265570000|2022-03-14 13:46:10|14097.59|14097.59|14096.45|14096.45|14097.59|14097.59|14096.45|14096.45|0
1647265580000|2022-03-14 13:46:20|14097.89|14097.89|14099.32|14099.32|14099.32|14099.32|14097.89|14097.89|0
1647265590000|2022-03-14 13:46:30|14098.77|14098.77|14098.25|14098.25|14099.68|14099.68|14098.25|14098.25|0
1647265600000|2022-03-14 13:46:40|14098.74|14098.74|14099.21|14099.21|14099.21|14099.21|14098.74|14098.74|0
1647265630000|2022-03-14 13:47:10|14096.35|14096.35|14092.55|14092.55|14097.92|14097.92|14092.55|14092.55|0
1647265640000|2022-03-14 13:47:20|14092.33|14092.33|14091.41|14091.41|14092.33|14092.33|14091.41|14091.41|0
1647265650000|2022-03-14 13:47:30|14092.84|14092.84|14094.28|14094.28|14094.28|14094.28|14092.84|14092.84|0
1647265660000|2022-03-14 13:47:40|14092.64|14092.64|14088.86|14088.86|14092.64|14092.64|14088.86|14088.86|0
1647265670000|2022-03-14 13:47:50|14086.07|14086.07|14086.53|14086.53|14086.53|14086.53|14084.79|14084.79|0
1647265680000|2022-03-14 13:48:00|14087.34|14087.34|14087.34|14087.34|14087.34|14087.34|14087.34|14087.34|0
1647265690000|2022-03-14 13:48:10|14085.71|14085.71|14085.71|14085.71|14085.71|14085.71|14085.71|14085.71|0
1647265700000|2022-03-14 13:48:20|14085.24|14085.24|14089.62|14089.62|14089.62|14089.62|14085.24|14085.24|0
1647265710000|2022-03-14 13:48:30|14088.18|14088.18|14092.96|14092.96|14092.96|14092.96|14088.18|14088.18|0
1647265730000|2022-03-14 13:48:50|14092.02|14092.02|14086.24|14086.24|14092.02|14092.02|14086.24|14086.24|0
1647265740000|2022-03-14 13:49:00|14084.81|14084.81|14084.81|14084.81|14084.81|14084.81|14084.81|14084.81|0
1647265750000|2022-03-14 13:49:10|14083.99|14083.99|14083.98|14083.98|14083.99|14083.99|14083.98|14083.98|0
1647265760000|2022-03-14 13:49:20|14084.8|14084.8|14084.8|14084.8|14084.8|14084.8|14084.8|14084.8|0
1647265780000|2022-03-14 13:49:40|14081.14|14081.14|14087.33|14087.33|14087.33|14087.33|14081.14|14081.14|0
1647265790000|2022-03-14 13:49:50|14090.12|14090.12|14089.85|14089.85|14090.12|14090.12|14089.63|14089.63|0
1647265800000|2022-03-14 13:50:00|14090.06|14090.06|14092.31|14092.31|14092.31|14092.31|14090.06|14090.06|0
1647265820000|2022-03-14 13:50:20|14092.81|14092.81|14093.72|14093.72|14093.72|14093.72|14092.81|14092.81|0
1647265840000|2022-03-14 13:50:40|14090.85|14090.85|14090.36|14090.36|14090.85|14090.85|14089.94|14089.94|0
1647265850000|2022-03-14 13:50:50|14090.85|14090.85|14089.22|14089.22|14091.32|14091.32|14089.22|14089.22|0
1647265860000|2022-03-14 13:51:00|14088.22|14088.22|14088.22|14088.22|14088.22|14088.22|14088.22|14088.22|0
1647265870000|2022-03-14 13:51:10|14086.39|14086.39|14086.19|14086.19|14087.52|14087.52|14086.19|14086.19|0
1647265880000|2022-03-14 13:51:20|14086.75|14086.75|14086.75|14086.75|14086.75|14086.75|14086.75|14086.75|0
1647265900000|2022-03-14 13:51:40|14086.55|14086.55|14086.55|14086.55|14086.55|14086.55|14086.55|14086.55|0
1647265910000|2022-03-14 13:51:50|14086.09|14086.09|14086.09|14086.09|14086.09|14086.09|14086.09|14086.09|0
1647265920000|2022-03-14 13:52:00|14084.65|14084.65|14084.65|14084.65|14084.65|14084.65|14084.65|14084.65|0
1647265930000|2022-03-14 13:52:10|14086.09|14086.09|14085.98|14085.98|14087|14087|14085.98|14085.98|0
1647265950000|2022-03-14 13:52:30|14087.41|14087.41|14087.41|14087.41|14088.85|14088.85|14087.41|14087.41|0
1647265980000|2022-03-14 13:53:00|14086|14086|14084.2|14084.2|14086|14086|14083.7|14083.7|0
1647265990000|2022-03-14 13:53:10|14085.11|14085.11|14081.63|14081.63|14085.11|14085.11|14081.63|14081.63|0
1647266000000|2022-03-14 13:53:20|14081.17|14081.17|14081.17|14081.17|14081.17|14081.17|14081.17|14081.17|0
1647266010000|2022-03-14 13:53:30|14082.81|14082.81|14082.81|14082.81|14082.81|14082.81|14082.81|14082.81|0
1647266020000|2022-03-14 13:53:40|14081.37|14081.37|14076.99|14076.99|14081.37|14081.37|14076.99|14076.99|0
1647266030000|2022-03-14 13:53:50|14076.53|14076.53|14075.16|14075.16|14077.15|14077.15|14075.16|14075.16|0
1647266050000|2022-03-14 13:54:10|14073.6|14073.6|14075.03|14075.03|14075.03|14075.03|14073.6|14073.6|0
1647266070000|2022-03-14 13:54:30|14074.56|14074.56|14090.94|14090.94|14093.81|14093.81|14074.56|14074.56|0
1647266080000|2022-03-14 13:54:40|14091.41|14091.41|14091.41|14091.41|14091.41|14091.41|14091.41|14091.41|0
1647266090000|2022-03-14 13:54:50|14089.58|14089.58|14087.69|14087.69|14089.58|14089.58|14086.06|14086.06|0
1647266100000|2022-03-14 13:55:00|14088.19|14088.19|14087.27|14087.27|14088.19|14088.19|14087.27|14087.27|0
1647266110000|2022-03-14 13:55:10|14087.68|14087.68|14087.91|14087.91|14087.91|14087.91|14087.68|14087.68|0
1647266120000|2022-03-14 13:55:20|14088.37|14088.37|14096.69|14096.69|14096.69|14096.69|14088.37|14088.37|0
1647266130000|2022-03-14 13:55:30|14097.15|14097.15|14097.15|14097.15|14097.15|14097.15|14097.15|14097.15|0
1647266140000|2022-03-14 13:55:40|14098.14|14098.14|14098.64|14098.64|14098.64|14098.64|14098.14|14098.14|0
1647266150000|2022-03-14 13:55:50|14099.14|14099.14|14099.14|14099.14|14099.14|14099.14|14099.14|14099.14|0
1647266160000|2022-03-14 13:56:00|14099.36|14099.36|14106.52|14106.52|14107.74|14107.74|14099.36|14099.36|0
1647266170000|2022-03-14 13:56:10|14104.07|14104.07|14099.88|14099.88|14104.07|14104.07|14099.88|14099.88|0
1647266180000|2022-03-14 13:56:20|14100.35|14100.35|14097.95|14097.95|14100.35|14100.35|14097.95|14097.95|0
1647266200000|2022-03-14 13:56:40|14097.13|14097.13|14097.65|14097.65|14097.65|14097.65|14096.22|14096.22|0
1647266210000|2022-03-14 13:56:50|14097.24|14097.24|14093.44|14093.44|14098.91|14098.91|14092.23|14092.23|0
1647266220000|2022-03-14 13:57:00|14094.36|14094.36|14094.77|14094.77|14094.77|14094.77|14094.36|14094.36|0
1647266230000|2022-03-14 13:57:10|14093.13|14093.13|14091|14091|14093.13|14093.13|14091|14091|0
1647266240000|2022-03-14 13:57:20|14092.43|14092.43|14090.19|14090.19|14092.43|14092.43|14090.19|14090.19|0
1647266250000|2022-03-14 13:57:30|14089.74|14089.74|14088.8|14088.8|14089.74|14089.74|14088.3|14088.3|0
1647266260000|2022-03-14 13:57:40|14090.23|14090.23|14091.87|14091.87|14091.87|14091.87|14090.23|14090.23|0
1647266270000|2022-03-14 13:57:50|14092.36|14092.36|14092.36|14092.36|14092.36|14092.36|14092.36|14092.36|0
1647266280000|2022-03-14 13:58:00|14093.18|14093.18|14093.18|14093.18|14093.18|14093.18|14093.18|14093.18|0
1647266320000|2022-03-14 13:58:40|14094.18|14094.18|14094.18|14094.18|14094.18|14094.18|14094.18|14094.18|0
1647266340000|2022-03-14 13:59:00|14093.23|14093.23|14092.76|14092.76|14093.23|14093.23|14092.76|14092.76|0
1647266350000|2022-03-14 13:59:10|14093.7|14093.7|14109.19|14109.19|14109.19|14109.19|14093.7|14093.7|0
1647266360000|2022-03-14 13:59:20|14108.69|14108.69|14108.22|14108.22|14108.69|14108.69|14108.22|14108.22|0
1647266400000|2022-03-14 14:00:00|14108.63|14108.63|14104.06|14104.06|14108.63|14108.63|14104.06|14104.06|0
1647266410000|2022-03-14 14:00:10|14103.56|14103.56|14098.36|14098.36|14103.56|14103.56|14097.54|14097.54|0
1647266420000|2022-03-14 14:00:20|14098.86|14098.86|14105.88|14105.88|14107.37|14107.37|14098.86|14098.86|0
1647266430000|2022-03-14 14:00:30|14108.62|14108.62|14113.66|14113.66|14113.66|14113.66|14108.62|14108.62|0
1647266440000|2022-03-14 14:00:40|14112.17|14112.17|14116.97|14116.97|14116.97|14116.97|14112.17|14112.17|0
1647266450000|2022-03-14 14:00:50|14118.39|14118.39|14120.47|14120.47|14120.47|14120.47|14118.39|14118.39|0
1647266460000|2022-03-14 14:01:00|14119.98|14119.98|14126.77|14126.77|14128.88|14128.88|14118.98|14118.98|0
1647266470000|2022-03-14 14:01:10|14127.18|14127.18|14128.1|14128.1|14128.1|14128.1|14127.18|14127.18|0
1647266490000|2022-03-14 14:01:30|14128.57|14128.57|14127.45|14127.45|14128.57|14128.57|14127.45|14127.45|0
1647266500000|2022-03-14 14:01:40|14126.95|14126.95|14130.73|14130.73|14130.73|14130.73|14126.46|14126.46|0
1647266510000|2022-03-14 14:01:50|14129.81|14129.81|14125.66|14125.66|14129.81|14129.81|14125.66|14125.66|0
1647266520000|2022-03-14 14:02:00|14127.15|14127.15|14127.3|14127.3|14127.35|14127.35|14125.86|14125.86|0
1647266540000|2022-03-14 14:02:20|14127.75|14127.75|14127.3|14127.3|14127.75|14127.75|14127.3|14127.3|0
1647266560000|2022-03-14 14:02:40|14128.73|14128.73|14138.6|14138.6|14138.6|14138.6|14128.73|14128.73|0
1647266570000|2022-03-14 14:02:50|14141.43|14141.43|14135.2|14135.2|14141.43|14141.43|14135.2|14135.2|0
1647266580000|2022-03-14 14:03:00|14132.81|14132.81|14118.45|14118.45|14132.81|14132.81|14118.45|14118.45|0
1647266590000|2022-03-14 14:03:10|14117.54|14117.54|14111.15|14111.15|14117.54|14117.54|14111.15|14111.15|0
1647266600000|2022-03-14 14:03:20|14109.71|14109.71|14109.71|14109.71|14109.71|14109.71|14109.71|14109.71|0
1647266610000|2022-03-14 14:03:30|14108.89|14108.89|14107.06|14107.06|14108.89|14108.89|14107.06|14107.06|0
1647266620000|2022-03-14 14:03:40|14108.5|14108.5|14108.5|14108.5|14108.5|14108.5|14108.5|14108.5|0
1647266650000|2022-03-14 14:04:10|14107.38|14107.38|14107.38|14107.38|14107.38|14107.38|14107.38|14107.38|0
1647266660000|2022-03-14 14:04:20|14106.44|14106.44|14106.44|14106.44|14106.44|14106.44|14106.44|14106.44|0
1647266680000|2022-03-14 14:04:40|14107.36|14107.36|14105.92|14105.92|14107.36|14107.36|14105.92|14105.92|0
1647266710000|2022-03-14 14:05:10|14104.49|14104.49|14098.44|14098.44|14104.49|14104.49|14098.44|14098.44|0
1647266720000|2022-03-14 14:05:20|14098.89|14098.89|14098.89|14098.89|14098.89|14098.89|14098.89|14098.89|0
1647266730000|2022-03-14 14:05:30|14100.53|14100.53|14103.79|14103.79|14103.79|14103.79|14100.53|14100.53|0
1647266740000|2022-03-14 14:05:40|14105.68|14105.68|14104.86|14104.86|14105.68|14105.68|14104.86|14104.86|0
1647266770000|2022-03-14 14:06:10|14103.45|14103.45|14103.45|14103.45|14103.45|14103.45|14103.45|14103.45|0
1647266790000|2022-03-14 14:06:30|14102.95|14102.95|14102.95|14102.95|14102.95|14102.95|14102.95|14102.95|0
1647266800000|2022-03-14 14:06:40|14101.51|14101.51|14106.78|14106.78|14106.78|14106.78|14101.51|14101.51|0
1647266810000|2022-03-14 14:06:50|14108.21|14108.21|14107.74|14107.74|14108.21|14108.21|14107.74|14107.74|0
1647266830000|2022-03-14 14:07:10|14108.68|14108.68|14108.68|14108.68|14108.68|14108.68|14108.68|14108.68|0
1647266850000|2022-03-14 14:07:30|14109.18|14109.18|14108.24|14108.24|14109.18|14109.18|14108.24|14108.24|0
1647266860000|2022-03-14 14:07:40|14105.42|14105.42|14105.83|14105.83|14105.83|14105.83|14104.92|14104.92|0
1647266870000|2022-03-14 14:07:50|14104.92|14104.92|14107.15|14107.15|14107.15|14107.15|14104.92|14104.92|0
1647266890000|2022-03-14 14:08:10|14107.61|14107.61|14107.61|14107.61|14107.61|14107.61|14107.61|14107.61|0
1647266910000|2022-03-14 14:08:30|14108.52|14108.52|14109.95|14109.95|14109.95|14109.95|14108.52|14108.52|0
1647266920000|2022-03-14 14:08:40|14111.59|14111.59|14111.59|14111.59|14111.59|14111.59|14111.59|14111.59|0
1647266930000|2022-03-14 14:08:50|14111.98|14111.98|14111.98|14111.98|14111.98|14111.98|14111.98|14111.98|0
1647266940000|2022-03-14 14:09:00|14110.55|14110.55|14106.15|14106.15|14110.55|14110.55|14106.15|14106.15|0
1647266950000|2022-03-14 14:09:10|14104.72|14104.72|14106.15|14106.15|14106.15|14106.15|14104.72|14104.72|0
1647266970000|2022-03-14 14:09:30|14105.24|14105.24|14105.24|14105.24|14105.24|14105.24|14105.24|14105.24|0
1647266980000|2022-03-14 14:09:40|14108.15|14108.15|14113.08|14113.08|14113.08|14113.08|14108.15|14108.15|0
1647266990000|2022-03-14 14:09:50|14113.29|14113.29|14115.22|14115.22|14115.22|14115.22|14113.29|14113.29|0
1647267000000|2022-03-14 14:10:00|14116.04|14116.04|14112.38|14112.38|14116.04|14116.04|14112.38|14112.38|0
1647267010000|2022-03-14 14:10:10|14111.46|14111.46|14111.46|14111.46|14111.46|14111.46|14111.46|14111.46|0
1647267020000|2022-03-14 14:10:20|14111.01|14111.01|14109.02|14109.02|14111.01|14111.01|14109.02|14109.02|0
1647267040000|2022-03-14 14:10:40|14107.61|14107.61|14107.61|14107.61|14107.61|14107.61|14107.61|14107.61|0
1647267060000|2022-03-14 14:11:00|14100.98|14100.98|14100.56|14100.56|14100.98|14100.98|14100.56|14100.56|0
1647267070000|2022-03-14 14:11:10|14102|14102|14109.85|14109.85|14109.85|14109.85|14102|14102|0
1647267080000|2022-03-14 14:11:20|14109.93|14109.93|14109.92|14109.92|14113.17|14113.17|14109.92|14109.92|0
1647267130000|2022-03-14 14:12:10|14110.42|14110.42|14110.42|14110.42|14110.42|14110.42|14110.42|14110.42|0
1647267150000|2022-03-14 14:12:30|14112.25|14112.25|14112.25|14112.25|14112.25|14112.25|14112.25|14112.25|0
1647267160000|2022-03-14 14:12:40|14113.68|14113.68|14122.49|14122.49|14124.83|14124.83|14113.68|14113.68|0
1647267170000|2022-03-14 14:12:50|14122.69|14122.69|14122.69|14122.69|14122.69|14122.69|14122.69|14122.69|0
1647267190000|2022-03-14 14:13:10|14132.47|14132.47|14133.9|14133.9|14133.9|14133.9|14132.47|14132.47|0
1647267200000|2022-03-14 14:13:20|14134.82|14134.82|14134.82|14134.82|14134.82|14134.82|14134.82|14134.82|0
1647267240000|2022-03-14 14:14:00|14132.99|14132.99|14132.99|14132.99|14132.99|14132.99|14132.99|14132.99|0
1647267250000|2022-03-14 14:14:10|14134.62|14134.62|14136.3|14136.3|14136.3|14136.3|14134.62|14134.62|0
1647267270000|2022-03-14 14:14:30|14134.88|14134.88|14133.15|14133.15|14134.88|14134.88|14133.15|14133.15|0
1647267300000|2022-03-14 14:15:00|14132.34|14132.34|14132.34|14132.34|14132.34|14132.34|14132.34|14132.34|0
1647267310000|2022-03-14 14:15:10|14130.9|14130.9|14123.26|14123.26|14130.9|14130.9|14123.26|14123.26|0
1647267320000|2022-03-14 14:15:20|14121.59|14121.59|14122.31|14122.31|14122.77|14122.77|14121.09|14121.09|0
1647267330000|2022-03-14 14:15:30|14121.31|14121.31|14121.31|14121.31|14121.31|14121.31|14121.31|14121.31|0
1647267340000|2022-03-14 14:15:40|14119.68|14119.68|14119.68|14119.68|14119.68|14119.68|14119.68|14119.68|0
1647267350000|2022-03-14 14:15:50|14118.24|14118.24|14118.24|14118.24|14118.24|14118.24|14118.24|14118.24|0
1647267390000|2022-03-14 14:16:30|14119.24|14119.24|14119.24|14119.24|14119.24|14119.24|14119.24|14119.24|0
1647267430000|2022-03-14 14:17:10|14120.15|14120.15|14120.15|14120.15|14120.15|14120.15|14120.15|14120.15|0
1647267450000|2022-03-14 14:17:30|14120.61|14120.61|14120.61|14120.61|14120.61|14120.61|14120.61|14120.61|0
1647267460000|2022-03-14 14:17:40|14121.43|14121.43|14118.98|14118.98|14123.26|14123.26|14118.98|14118.98|0
1647267470000|2022-03-14 14:17:50|14117.15|14117.15|14118.57|14118.57|14118.57|14118.57|14116.74|14116.74|0
1647267480000|2022-03-14 14:18:00|14118.78|14118.78|14118.98|14118.98|14118.98|14118.98|14118.78|14118.78|0
1647267490000|2022-03-14 14:18:10|14119.39|14119.39|14115.59|14115.59|14119.39|14119.39|14115.59|14115.59|0
1647267530000|2022-03-14 14:18:50|14115.8|14115.8|14116.71|14116.71|14116.71|14116.71|14115.8|14115.8|0
1647267540000|2022-03-14 14:19:00|14117.17|14117.17|14118.15|14118.15|14118.15|14118.15|14116.71|14116.71|0
1647267550000|2022-03-14 14:19:10|14117.15|14117.15|14117.97|14117.97|14117.97|14117.97|14117.15|14117.15|0
1647267560000|2022-03-14 14:19:20|14119.4|14119.4|14119.4|14119.4|14119.4|14119.4|14119.4|14119.4|0
1647267570000|2022-03-14 14:19:30|14117.97|14117.97|14117.97|14117.97|14117.97|14117.97|14117.97|14117.97|0
1647267580000|2022-03-14 14:19:40|14116.54|14116.54|14114.8|14114.8|14116.54|14116.54|14114.8|14114.8|0
1647267600000|2022-03-14 14:20:00|14115.62|14115.62|14116.44|14116.44|14116.44|14116.44|14115.62|14115.62|0
1647267610000|2022-03-14 14:20:10|14116.89|14116.89|14117.33|14117.33|14117.33|14117.33|14116.89|14116.89|0
1647267630000|2022-03-14 14:20:30|14116.84|14116.84|14116.84|14116.84|14116.84|14116.84|14116.84|14116.84|0
1647267640000|2022-03-14 14:20:40|14116.34|14116.34|14116.9|14116.9|14116.9|14116.9|14116.34|14116.34|0
1647267650000|2022-03-14 14:20:50|14116.08|14116.08|14115.26|14115.26|14116.08|14116.08|14115.26|14115.26|0
1647267660000|2022-03-14 14:21:00|14116.2|14116.2|14116.2|14116.2|14116.2|14116.2|14116.2|14116.2|0
1647267670000|2022-03-14 14:21:10|14116.66|14116.66|14117.04|14117.04|14119.75|14119.75|14115.33|14115.33|0
1647267680000|2022-03-14 14:21:20|14116.55|14116.55|14115.63|14115.63|14118.37|14118.37|14115.63|14115.63|0
1647267690000|2022-03-14 14:21:30|14114.72|14114.72|14114.01|14114.01|14114.72|14114.72|14113.8|14113.8|0
1647267700000|2022-03-14 14:21:40|14116.81|14116.81|14116.25|14116.25|14116.81|14116.81|14116.25|14116.25|0
1647267710000|2022-03-14 14:21:50|14117.17|14117.17|14119|14119|14119|14119|14117.17|14117.17|0
1647267720000|2022-03-14 14:22:00|14120.63|14120.63|14120.71|14120.71|14121.63|14121.63|14120.63|14120.63|0
1647267730000|2022-03-14 14:22:10|14121.17|14121.17|14120.71|14120.71|14121.17|14121.17|14120.71|14120.71|0
1647267750000|2022-03-14 14:22:30|14122.15|14122.15|14122.15|14122.15|14122.15|14122.15|14122.15|14122.15|0
1647267760000|2022-03-14 14:22:40|14119.28|14119.28|14120.19|14120.19|14120.19|14120.19|14119.28|14119.28|0
1647267770000|2022-03-14 14:22:50|14121.01|14121.01|14121.95|14121.95|14121.95|14121.95|14121.01|14121.01|0
1647267780000|2022-03-14 14:23:00|14122.42|14122.42|14124.8|14124.8|14124.8|14124.8|14122.42|14122.42|0
1647267800000|2022-03-14 14:23:20|14123.86|14123.86|14123.86|14123.86|14123.86|14123.86|14123.86|14123.86|0
1647267810000|2022-03-14 14:23:30|14125.71|14125.71|14126.63|14126.63|14126.63|14126.63|14125.71|14125.71|0
1647267820000|2022-03-14 14:23:40|14126.16|14126.16|14126.16|14126.16|14126.16|14126.16|14126.16|14126.16|0
1647267830000|2022-03-14 14:23:50|14126.57|14126.57|14128.91|14128.91|14128.91|14128.91|14126.57|14126.57|0
1647267840000|2022-03-14 14:24:00|14129.41|14129.41|14130.54|14130.54|14130.54|14130.54|14128.91|14128.91|0
1647267850000|2022-03-14 14:24:10|14131|14131|14137.48|14137.48|14137.48|14137.48|14131|14131|0
1647267860000|2022-03-14 14:24:20|14136.92|14136.92|14134.28|14134.28|14136.92|14136.92|14134.28|14134.28|0
1647267870000|2022-03-14 14:24:30|14137.02|14137.02|14134.73|14134.73|14137.02|14137.02|14134.28|14134.28|0
1647267890000|2022-03-14 14:24:50|14131.99|14131.99|14131.43|14131.43|14131.99|14131.99|14131.43|14131.43|0
1647267900000|2022-03-14 14:25:00|14130.52|14130.52|14129.6|14129.6|14130.52|14130.52|14129.6|14129.6|0
1647267910000|2022-03-14 14:25:10|14128.69|14128.69|14128.69|14128.69|14128.69|14128.69|14128.69|14128.69|0
1647267940000|2022-03-14 14:25:40|14126.81|14126.81|14120.62|14120.62|14126.81|14126.81|14120.62|14120.62|0
1647267950000|2022-03-14 14:25:50|14119.25|14119.25|14119.25|14119.25|14119.25|14119.25|14119.25|14119.25|0
1647267960000|2022-03-14 14:26:00|14119.04|14119.04|14117.89|14117.89|14119.04|14119.04|14117.89|14117.89|0
1647267970000|2022-03-14 14:26:10|14116.07|14116.07|14108.87|14108.87|14116.07|14116.07|14108.87|14108.87|0
1647267980000|2022-03-14 14:26:20|14108.41|14108.41|14108.41|14108.41|14108.41|14108.41|14108.41|14108.41|0
1647267990000|2022-03-14 14:26:30|14107.95|14107.95|14107.95|14107.95|14107.95|14107.95|14107.95|14107.95|0
1647268000000|2022-03-14 14:26:40|14107.04|14107.04|14107.5|14107.5|14107.5|14107.5|14107.04|14107.04|0
1647268010000|2022-03-14 14:26:50|14109.13|14109.13|14109.13|14109.13|14109.13|14109.13|14109.13|14109.13|0
1647268040000|2022-03-14 14:27:20|14109.63|14109.63|14109.63|14109.63|14109.63|14109.63|14109.63|14109.63|0
1647268060000|2022-03-14 14:27:40|14111.46|14111.46|14110.54|14110.54|14111.46|14111.46|14110.54|14110.54|0
1647268090000|2022-03-14 14:28:10|14108.91|14108.91|14105.22|14105.22|14108.91|14108.91|14105.22|14105.22|0
1647268100000|2022-03-14 14:28:20|14104.6|14104.6|14096.98|14096.98|14104.6|14104.6|14096.98|14096.98|0
1647268110000|2022-03-14 14:28:30|14096.04|14096.04|14096.04|14096.04|14096.04|14096.04|14096.04|14096.04|0
1647268130000|2022-03-14 14:28:50|14096.85|14096.85|14096.85|14096.85|14096.85|14096.85|14096.85|14096.85|0
1647268140000|2022-03-14 14:29:00|14102.16|14102.16|14104.98|14104.98|14104.98|14104.98|14102.16|14102.16|0
1647268150000|2022-03-14 14:29:10|14105.21|14105.21|14108.13|14108.13|14108.13|14108.13|14105.21|14105.21|0
1647268160000|2022-03-14 14:29:20|14106.7|14106.7|14107.61|14107.61|14107.61|14107.61|14106.7|14106.7|0
1647268170000|2022-03-14 14:29:30|14109.05|14109.05|14109.05|14109.05|14109.05|14109.05|14109.05|14109.05|0
1647268200000|2022-03-14 14:30:00|14110.68|14110.68|14110.68|14110.68|14110.68|14110.68|14110.68|14110.68|0
1647268210000|2022-03-14 14:30:10|14112.67|14112.67|14112.67|14112.67|14112.67|14112.67|14112.67|14112.67|0
1647268250000|2022-03-14 14:30:50|14113.17|14113.17|14112.17|14112.17|14113.17|14113.17|14112.17|14112.17|0
1647268270000|2022-03-14 14:31:10|14111.7|14111.7|14110.27|14110.27|14111.7|14111.7|14110.27|14110.27|0
1647268280000|2022-03-14 14:31:20|14111.94|14111.94|14113.38|14113.38|14113.38|14113.38|14111.94|14111.94|0
1647268300000|2022-03-14 14:31:40|14115.21|14115.21|14115.21|14115.21|14115.21|14115.21|14115.21|14115.21|0
1647268310000|2022-03-14 14:31:50|14114.73|14114.73|14115.55|14115.55|14115.55|14115.55|14114.73|14114.73|0
1647268320000|2022-03-14 14:32:00|14114.64|14114.64|14113.56|14113.56|14114.64|14114.64|14113.06|14113.06|0
1647268330000|2022-03-14 14:32:10|14115|14115|14115|14115|14115|14115|14115|14115|0
1647268350000|2022-03-14 14:32:30|14113.52|14113.52|14105.46|14105.46|14113.52|14113.52|14105.46|14105.46|0
1647268360000|2022-03-14 14:32:40|14106.28|14106.28|14106.28|14106.28|14106.28|14106.28|14106.28|14106.28|0
1647268370000|2022-03-14 14:32:50|14105.72|14105.72|14105.72|14105.72|14105.72|14105.72|14105.72|14105.72|0
1647268380000|2022-03-14 14:33:00|14105.51|14105.51|14105.51|14105.51|14105.51|14105.51|14105.51|14105.51|0
1647268390000|2022-03-14 14:33:10|14104.7|14104.7|14103.42|14103.42|14104.7|14104.7|14103.42|14103.42|0
1647268400000|2022-03-14 14:33:20|14103.2|14103.2|14103.2|14103.2|14103.2|14103.2|14103.2|14103.2|0
1647268410000|2022-03-14 14:33:30|14105.03|14105.03|14105.03|14105.03|14105.03|14105.03|14105.03|14105.03|0
1647268420000|2022-03-14 14:33:40|14104.08|14104.08|14104.08|14104.08|14104.08|14104.08|14104.08|14104.08|0
1647268430000|2022-03-14 14:33:50|14105.03|14105.03|14105.03|14105.03|14105.03|14105.03|14105.03|14105.03|0
1647268440000|2022-03-14 14:34:00|14104.8|14104.8|14104.8|14104.8|14104.8|14104.8|14104.8|14104.8|0
1647268450000|2022-03-14 14:34:10|14105.26|14105.26|14106.48|14106.48|14106.48|14106.48|14105.26|14105.26|0
1647268460000|2022-03-14 14:34:20|14107.91|14107.91|14110.18|14110.18|14110.18|14110.18|14107.91|14107.91|0
1647268470000|2022-03-14 14:34:30|14110.41|14110.41|14110.41|14110.41|14110.41|14110.41|14110.41|14110.41|0
1647268480000|2022-03-14 14:34:40|14110.64|14110.64|14110.14|14110.14|14110.64|14110.64|14110.14|14110.14|0
1647268490000|2022-03-14 14:34:50|14109.15|14109.15|14109.15|14109.15|14109.15|14109.15|14109.15|14109.15|0
1647268500000|2022-03-14 14:35:00|14110.58|14110.58|14113.23|14113.23|14113.23|14113.23|14110.58|14110.58|0
1647268510000|2022-03-14 14:35:10|14113.64|14113.64|14112.83|14112.83|14113.64|14113.64|14112.83|14112.83|0
1647268550000|2022-03-14 14:35:50|14112.37|14112.37|14111.08|14111.08|14112.37|14112.37|14111.08|14111.08|0
1647268560000|2022-03-14 14:36:00|14112.71|14112.71|14112.71|14112.71|14112.71|14112.71|14112.71|14112.71|0
1647268570000|2022-03-14 14:36:10|14113.66|14113.66|14113.66|14113.66|14113.66|14113.66|14113.66|14113.66|0
1647268580000|2022-03-14 14:36:20|14116.93|14116.93|14122.22|14122.22|14123.16|14123.16|14116.93|14116.93|0
1647268590000|2022-03-14 14:36:30|14123.65|14123.65|14123.65|14123.65|14123.65|14123.65|14123.65|14123.65|0
1647268610000|2022-03-14 14:36:50|14126.4|14126.4|14122.97|14122.97|14126.4|14126.4|14122.97|14122.97|0
1647268620000|2022-03-14 14:37:00|14122.47|14122.47|14122.47|14122.47|14122.47|14122.47|14122.47|14122.47|0
1647268630000|2022-03-14 14:37:10|14121.04|14121.04|14116.18|14116.18|14121.04|14121.04|14115.37|14115.37|0
1647268660000|2022-03-14 14:37:40|14116.64|14116.64|14119.43|14119.43|14119.43|14119.43|14116.64|14116.64|0
1647268670000|2022-03-14 14:37:50|14120.87|14120.87|14120.95|14120.95|14121.42|14121.42|14120.87|14120.87|0
1647268700000|2022-03-14 14:38:20|14123.41|14123.41|14123.41|14123.41|14123.41|14123.41|14123.41|14123.41|0
1647268720000|2022-03-14 14:38:40|14122.91|14122.91|14122.91|14122.91|14122.91|14122.91|14122.91|14122.91|0
1647268730000|2022-03-14 14:38:50|14123.37|14123.37|14120.2|14120.2|14123.37|14123.37|14119.79|14119.79|0
1647268740000|2022-03-14 14:39:00|14119.7|14119.7|14119.7|14119.7|14119.7|14119.7|14119.7|14119.7|0
1647268750000|2022-03-14 14:39:10|14121.14|14121.14|14120.14|14120.14|14121.14|14121.14|14120.14|14120.14|0
1647268780000|2022-03-14 14:39:40|14121.58|14121.58|14126.09|14126.09|14127.03|14127.03|14121.58|14121.58|0
1647268790000|2022-03-14 14:39:50|14125.59|14125.59|14125.59|14125.59|14125.59|14125.59|14125.59|14125.59|0
1647268800000|2022-03-14 14:40:00|14128.34|14128.34|14128.34|14128.34|14128.34|14128.34|14128.34|14128.34|0
1647268810000|2022-03-14 14:40:10|14131.48|14131.48|14138.16|14138.16|14139.99|14139.99|14131.48|14131.48|0
1647268840000|2022-03-14 14:40:40|14138.62|14138.62|14138.62|14138.62|14138.62|14138.62|14138.62|14138.62|0
1647268850000|2022-03-14 14:40:50|14139.11|14139.11|14139.11|14139.11|14139.11|14139.11|14139.11|14139.11|0
1647268870000|2022-03-14 14:41:10|14139.93|14139.93|14141.36|14141.36|14141.36|14141.36|14139.93|14139.93|0
1647268880000|2022-03-14 14:41:20|14141.86|14141.86|14141.86|14141.86|14141.86|14141.86|14141.86|14141.86|0
1647268900000|2022-03-14 14:41:40|14142.33|14142.33|14142.33|14142.33|14142.33|14142.33|14142.33|14142.33|0
1647268910000|2022-03-14 14:41:50|14142.8|14142.8|14142.8|14142.8|14142.8|14142.8|14142.8|14142.8|0
1647268920000|2022-03-14 14:42:00|14143.03|14143.03|14143.03|14143.03|14143.03|14143.03|14143.03|14143.03|0
1647268930000|2022-03-14 14:42:10|14144.15|14144.15|14162.93|14162.93|14162.93|14162.93|14144.15|14144.15|0
1647268940000|2022-03-14 14:42:20|14161.5|14161.5|14150.76|14150.76|14161.5|14161.5|14150.76|14150.76|0
1647268950000|2022-03-14 14:42:30|14149.33|14149.33|14149.33|14149.33|14149.33|14149.33|14149.33|14149.33|0
1647268980000|2022-03-14 14:43:00|14148.21|14148.21|14145.54|14145.54|14148.21|14148.21|14144.72|14144.72|0
1647269000000|2022-03-14 14:43:20|14146.45|14146.45|14146.45|14146.45|14146.45|14146.45|14146.45|14146.45|0
1647269020000|2022-03-14 14:43:40|14147.89|14147.89|14149.72|14149.72|14149.72|14149.72|14147.89|14147.89|0
1647269030000|2022-03-14 14:43:50|14152.07|14152.07|14152.07|14152.07|14152.07|14152.07|14152.07|14152.07|0
1647269040000|2022-03-14 14:44:00|14151.54|14151.54|14151.54|14151.54|14151.54|14151.54|14151.54|14151.54|0
1647269070000|2022-03-14 14:44:30|14151.04|14151.04|14151.04|14151.04|14151.04|14151.04|14151.04|14151.04|0
1647269110000|2022-03-14 14:45:10|14150.63|14150.63|14149.51|14149.51|14150.63|14150.63|14149.51|14149.51|0
1647269130000|2022-03-14 14:45:30|14147.11|14147.11|14142.64|14142.64|14147.11|14147.11|14141.01|14141.01|0
1647269160000|2022-03-14 14:46:00|14145.51|14145.51|14147.87|14147.87|14147.87|14147.87|14145.1|14145.1|0
1647269200000|2022-03-14 14:46:40|14148.1|14148.1|14148.1|14148.1|14148.1|14148.1|14148.1|14148.1|0
1647269210000|2022-03-14 14:46:50|14148.65|14148.65|14148.65|14148.65|14148.65|14148.65|14148.65|14148.65|0
1647269230000|2022-03-14 14:47:10|14150.09|14150.09|14151.52|14151.52|14151.52|14151.52|14150.09|14150.09|0
1647269240000|2022-03-14 14:47:20|14152.14|14152.14|14157.64|14157.64|14157.64|14157.64|14152.14|14152.14|0
1647269250000|2022-03-14 14:47:30|14158.46|14158.46|14161.33|14161.33|14161.33|14161.33|14158.46|14158.46|0
1647269260000|2022-03-14 14:47:40|14162.45|14162.45|14162.94|14162.94|14162.94|14162.94|14162.45|14162.45|0
1647269270000|2022-03-14 14:47:50|14165.81|14165.81|14173.93|14173.93|14173.93|14173.93|14165.81|14165.81|0
1647269280000|2022-03-14 14:48:00|14174.42|14174.42|14170.86|14170.86|14174.42|14174.42|14170.05|14170.05|0
1647269290000|2022-03-14 14:48:10|14170.37|14170.37|14163.22|14163.22|14170.37|14170.37|14163.22|14163.22|0
1647269300000|2022-03-14 14:48:20|14162.81|14162.81|14164.24|14164.24|14164.24|14164.24|14162.81|14162.81|0
1647269310000|2022-03-14 14:48:30|14167.46|14167.46|14174.95|14174.95|14175.57|14175.57|14167.46|14167.46|0
1647269320000|2022-03-14 14:48:40|14175.16|14175.16|14175.16|14175.16|14175.16|14175.16|14175.16|14175.16|0
1647269330000|2022-03-14 14:48:50|14177.9|14177.9|14175.87|14175.87|14178.42|14178.42|14175.87|14175.87|0
1647269340000|2022-03-14 14:49:00|14177.31|14177.31|14179.66|14179.66|14179.66|14179.66|14176.39|14176.39|0
1647269350000|2022-03-14 14:49:10|14177.83|14177.83|14176.91|14176.91|14177.83|14177.83|14176.91|14176.91|0
1647269370000|2022-03-14 14:49:30|14176|14176|14175.08|14175.08|14176|14176|14174.17|14174.17|0
1647269400000|2022-03-14 14:50:00|14176|14176|14176.92|14176.92|14176.92|14176.92|14176|14176|0
1647269410000|2022-03-14 14:50:10|14176.46|14176.46|14176.46|14176.46|14176.46|14176.46|14176.46|14176.46|0
1647269420000|2022-03-14 14:50:20|14179.7|14179.7|14181.14|14181.14|14181.14|14181.14|14179.7|14179.7|0
1647269430000|2022-03-14 14:50:30|14179.31|14179.31|14192.49|14192.49|14192.49|14192.49|14179.31|14179.31|0
1647269440000|2022-03-14 14:50:40|14193.11|14193.11|14201.94|14201.94|14202.85|14202.85|14193.11|14193.11|0
1647269450000|2022-03-14 14:50:50|14202.35|14202.35|14203.97|14203.97|14203.97|14203.97|14202.35|14202.35|0
1647269470000|2022-03-14 14:51:10|14201.94|14201.94|14196.45|14196.45|14201.94|14201.94|14196.45|14196.45|0
1647269480000|2022-03-14 14:51:20|14195.54|14195.54|14193.57|14193.57|14196.55|14196.55|14193.57|14193.57|0
1647269490000|2022-03-14 14:51:30|14195.4|14195.4|14194.49|14194.49|14195.4|14195.4|14194.49|14194.49|0
1647269500000|2022-03-14 14:51:40|14195.43|14195.43|14195.43|14195.43|14195.43|14195.43|14195.43|14195.43|0
1647269510000|2022-03-14 14:51:50|14202.9|14202.9|14206.5|14206.5|14206.5|14206.5|14202.9|14202.9|0
1647269520000|2022-03-14 14:52:00|14206.01|14206.01|14209.57|14209.57|14209.98|14209.98|14206.01|14206.01|0
1647269530000|2022-03-14 14:52:10|14208.65|14208.65|14209.12|14209.12|14209.12|14209.12|14208.65|14208.65|0
1647269540000|2022-03-14 14:52:20|14212.93|14212.93|14214.21|14214.21|14216.56|14216.56|14211.81|14211.81|0
1647269550000|2022-03-14 14:52:30|14208.6|14208.6|14211.48|14211.48|14211.87|14211.87|14208.6|14208.6|0
1647269560000|2022-03-14 14:52:40|14212.4|14212.4|14214.02|14214.02|14214.02|14214.02|14212.4|14212.4|0
1647269580000|2022-03-14 14:53:00|14210.11|14210.11|14204.12|14204.12|14210.11|14210.11|14204.12|14204.12|0
1647269590000|2022-03-14 14:53:10|14205.95|14205.95|14208.64|14208.64|14209.28|14209.28|14205.95|14205.95|0
1647269600000|2022-03-14 14:53:20|14210.08|14210.08|14209.26|14209.26|14210.08|14210.08|14209.26|14209.26|0
1647269610000|2022-03-14 14:53:30|14210.17|14210.17|14209.34|14209.34|14210.17|14210.17|14207.43|14207.43|0
1647269620000|2022-03-14 14:53:40|14211.19|14211.19|14207.54|14207.54|14211.19|14211.19|14207.54|14207.54|0
1647269630000|2022-03-14 14:53:50|14208.45|14208.45|14209.44|14209.44|14211.27|14211.27|14208.45|14208.45|0
1647269640000|2022-03-14 14:54:00|14211.27|14211.27|14212.71|14212.71|14212.71|14212.71|14211.27|14211.27|0
1647269650000|2022-03-14 14:54:10|14210.88|14210.88|14206.58|14206.58|14210.88|14210.88|14206.58|14206.58|0
1647269660000|2022-03-14 14:54:20|14205.66|14205.66|14204.17|14204.17|14205.66|14205.66|14204.17|14204.17|0
1647269670000|2022-03-14 14:54:30|14205.09|14205.09|14202.54|14202.54|14205.09|14205.09|14202.54|14202.54|0
1647269680000|2022-03-14 14:54:40|14204.17|14204.17|14204.27|14204.27|14204.27|14204.27|14202.54|14202.54|0
1647269690000|2022-03-14 14:54:50|14205.18|14205.18|14205.64|14205.64|14205.64|14205.64|14205.18|14205.18|0
1647269710000|2022-03-14 14:55:10|14203.19|14203.19|14203.53|14203.53|14203.53|14203.53|14201.77|14201.77|0
1647269720000|2022-03-14 14:55:20|14201.86|14201.86|14202.16|14202.16|14202.16|14202.16|14201.04|14201.04|0
1647269740000|2022-03-14 14:55:40|14203.59|14203.59|14206.76|14206.76|14207.58|14207.58|14203.59|14203.59|0
1647269750000|2022-03-14 14:55:50|14208.09|14208.09|14208.09|14208.09|14208.09|14208.09|14208.09|14208.09|0
1647269760000|2022-03-14 14:56:00|14208.59|14208.59|14209.11|14209.11|14209.11|14209.11|14207.67|14207.67|0
1647269780000|2022-03-14 14:56:20|14203.77|14203.77|14195.35|14195.35|14203.77|14203.77|14195.35|14195.35|0
1647269790000|2022-03-14 14:56:30|14195.57|14195.57|14194.9|14194.9|14195.57|14195.57|14194.9|14194.9|0
1647269800000|2022-03-14 14:56:40|14196.34|14196.34|14196.34|14196.34|14196.34|14196.34|14196.34|14196.34|0
1647269810000|2022-03-14 14:56:50|14195.88|14195.88|14195.88|14195.88|14195.88|14195.88|14195.88|14195.88|0
1647269820000|2022-03-14 14:57:00|14196.49|14196.49|14200.49|14200.49|14200.49|14200.49|14196.08|14196.08|0
1647269830000|2022-03-14 14:57:10|14200.9|14200.9|14201.82|14201.82|14201.82|14201.82|14200.9|14200.9|0
1647269840000|2022-03-14 14:57:20|14200.9|14200.9|14196.14|14196.14|14200.9|14200.9|14196.14|14196.14|0
1647269860000|2022-03-14 14:57:40|14194.51|14194.51|14194.51|14194.51|14194.51|14194.51|14194.51|14194.51|0
1647269880000|2022-03-14 14:58:00|14193.39|14193.39|14191.96|14191.96|14193.39|14193.39|14191.96|14191.96|0
1647269890000|2022-03-14 14:58:10|14191.04|14191.04|14185.88|14185.88|14191.04|14191.04|14185.06|14185.06|0
1647269900000|2022-03-14 14:58:20|14184.45|14184.45|14180.73|14180.73|14184.45|14184.45|14180.73|14180.73|0
1647269920000|2022-03-14 14:58:40|14179.24|14179.24|14179.24|14179.24|14179.24|14179.24|14179.24|14179.24|0
1647269930000|2022-03-14 14:58:50|14179.7|14179.7|14179.7|14179.7|14179.7|14179.7|14179.7|14179.7|0
1647269940000|2022-03-14 14:59:00|14178.7|14178.7|14179.2|14179.2|14179.2|14179.2|14178.7|14178.7|0
1647269950000|2022-03-14 14:59:10|14172.03|14172.03|14166.54|14166.54|14172.03|14172.03|14166.54|14166.54|0
1647269960000|2022-03-14 14:59:20|14169.29|14169.29|14169.29|14169.29|14170.2|14170.2|14169.29|14169.29|0
1647269970000|2022-03-14 14:59:30|14169.75|14169.75|14175.79|14175.79|14178.14|14178.14|14169.75|14169.75|0
1647269980000|2022-03-14 14:59:40|14177.62|14177.62|14177.15|14177.15|14177.62|14177.62|14177.15|14177.15|0
1647269990000|2022-03-14 14:59:50|14176.24|14176.24|14175.63|14175.63|14176.24|14176.24|14174.8|14174.8|0
1647270000000|2022-03-14 15:00:00|14174.71|14174.71|14174.71|14174.71|14174.71|14174.71|14174.71|14174.71|0
1647270010000|2022-03-14 15:00:10|14174.49|14174.49|14174.26|14174.26|14174.49|14174.49|14174.26|14174.26|0
1647270020000|2022-03-14 15:00:20|14175.18|14175.18|14175.68|14175.68|14175.68|14175.68|14175.18|14175.18|0
1647270030000|2022-03-14 15:00:30|14176.13|14176.13|14176.8|14176.8|14176.8|14176.8|14176.13|14176.13|0
1647270040000|2022-03-14 15:00:40|14177.72|14177.72|14176.28|14176.28|14177.72|14177.72|14176.28|14176.28|0
1647270050000|2022-03-14 15:00:50|14177.1|14177.1|14178.33|14178.33|14178.33|14178.33|14177.1|14177.1|0
1647270060000|2022-03-14 15:01:00|14178.79|14178.79|14180.46|14180.46|14181.9|14181.9|14178.79|14178.79|0
1647270070000|2022-03-14 15:01:10|14182.91|14182.91|14182.91|14182.91|14182.91|14182.91|14182.91|14182.91|0
1647270080000|2022-03-14 15:01:20|14182.69|14182.69|14185.45|14185.45|14185.45|14185.45|14182.69|14182.69|0
1647270090000|2022-03-14 15:01:30|14185.67|14185.67|14185.67|14185.67|14185.67|14185.67|14185.67|14185.67|0
1647270110000|2022-03-14 15:01:50|14186.59|14186.59|14184.13|14184.13|14187.5|14187.5|14184.13|14184.13|0
1647270120000|2022-03-14 15:02:00|14185.03|14185.03|14172.41|14172.41|14185.94|14185.94|14172.41|14172.41|0
1647270130000|2022-03-14 15:02:10|14171.49|14171.49|14171.14|14171.14|14171.49|14171.49|14167.71|14167.71|0
1647270140000|2022-03-14 15:02:20|14172.57|14172.57|14174.92|14174.92|14174.92|14174.92|14172.57|14172.57|0
1647270150000|2022-03-14 15:02:30|14175.42|14175.42|14176.8|14176.8|14177.74|14177.74|14175.42|14175.42|0
1647270170000|2022-03-14 15:02:50|14177.36|14177.36|14178.73|14178.73|14178.73|14178.73|14177.36|14177.36|0
1647270200000|2022-03-14 15:03:20|14180.56|14180.56|14180.56|14180.56|14180.56|14180.56|14180.56|14180.56|0
1647270210000|2022-03-14 15:03:30|14184.87|14184.87|14189.02|14189.02|14189.02|14189.02|14184.87|14184.87|0
1647270220000|2022-03-14 15:03:40|14189.58|14189.58|14189.8|14189.8|14191.22|14191.22|14189.58|14189.58|0
1647270260000|2022-03-14 15:04:20|14191.24|14191.24|14191.24|14191.24|14191.24|14191.24|14191.24|14191.24|0
1647270270000|2022-03-14 15:04:30|14190.78|14190.78|14191.69|14191.69|14191.69|14191.69|14190.78|14190.78|0
1647270280000|2022-03-14 15:04:40|14192.19|14192.19|14191.73|14191.73|14192.19|14192.19|14191.73|14191.73|0
1647270290000|2022-03-14 15:04:50|14192.29|14192.29|14192.29|14192.29|14192.29|14192.29|14192.29|14192.29|0
1647270300000|2022-03-14 15:05:00|14192.85|14192.85|14203.41|14203.41|14203.41|14203.41|14192.85|14192.85|0
1647270320000|2022-03-14 15:05:20|14204.85|14204.85|14203.58|14203.58|14204.85|14204.85|14202.15|14202.15|0
1647270330000|2022-03-14 15:05:30|14204.4|14204.4|14204.4|14204.4|14204.4|14204.4|14204.4|14204.4|0
1647270340000|2022-03-14 15:05:40|14205.34|14205.34|14205.34|14205.34|14205.34|14205.34|14205.34|14205.34|0
1647270350000|2022-03-14 15:05:50|14205.14|14205.14|14207.46|14207.46|14207.46|14207.46|14205.14|14205.14|0
1647270360000|2022-03-14 15:06:00|14208.38|14208.38|14208.38|14208.38|14208.38|14208.38|14208.38|14208.38|0
1647270380000|2022-03-14 15:06:20|14208.99|14208.99|14208.99|14208.99|14208.99|14208.99|14208.99|14208.99|0
1647270390000|2022-03-14 15:06:30|14208.54|14208.54|14210.87|14210.87|14210.87|14210.87|14208.12|14208.12|0
1647270400000|2022-03-14 15:06:40|14212.5|14212.5|14212.5|14212.5|14212.5|14212.5|14212.5|14212.5|0
1647270420000|2022-03-14 15:07:00|14213.92|14213.92|14213.92|14213.92|14213.92|14213.92|14213.92|14213.92|0
1647270450000|2022-03-14 15:07:30|14214.14|14214.14|14214.36|14214.36|14214.36|14214.36|14214.14|14214.14|0
1647270460000|2022-03-14 15:07:40|14214.82|14214.82|14214.32|14214.32|14214.82|14214.82|14214.32|14214.32|0
1647270470000|2022-03-14 15:07:50|14216.15|14216.15|14217.68|14217.68|14218.67|14218.67|14216.15|14216.15|0
1647270480000|2022-03-14 15:08:00|14218.59|14218.59|14218.59|14218.59|14218.59|14218.59|14218.59|14218.59|0
1647270490000|2022-03-14 15:08:10|14220.48|14220.48|14220.48|14220.48|14220.48|14220.48|14220.48|14220.48|0
1647270500000|2022-03-14 15:08:20|14222.93|14222.93|14222.93|14222.93|14222.93|14222.93|14222.93|14222.93|0
1647270510000|2022-03-14 15:08:30|14225.67|14225.67|14226.91|14226.91|14226.91|14226.91|14225.67|14225.67|0
1647270530000|2022-03-14 15:08:50|14227.32|14227.32|14227.32|14227.32|14227.32|14227.32|14227.32|14227.32|0
1647270540000|2022-03-14 15:09:00|14228.75|14228.75|14228.75|14228.75|14228.75|14228.75|14228.75|14228.75|0
1647270550000|2022-03-14 15:09:10|14229.69|14229.69|14230.39|14230.39|14230.39|14230.39|14229.69|14229.69|0
1647270560000|2022-03-14 15:09:20|14232.22|14232.22|14232.22|14232.22|14232.22|14232.22|14232.22|14232.22|0
1647270580000|2022-03-14 15:09:40|14232.69|14232.69|14232.69|14232.69|14232.69|14232.69|14232.69|14232.69|0
1647270590000|2022-03-14 15:09:50|14232.89|14232.89|14232.89|14232.89|14232.89|14232.89|14232.89|14232.89|0
1647270620000|2022-03-14 15:10:20|14234.33|14234.33|14233.08|14233.08|14236.89|14236.89|14233.08|14233.08|0
1647270630000|2022-03-14 15:10:30|14237.39|14237.39|14237.39|14237.39|14237.39|14237.39|14237.39|14237.39|0
1647270640000|2022-03-14 15:10:40|14236.57|14236.57|14236.57|14236.57|14236.57|14236.57|14236.57|14236.57|0
1647270660000|2022-03-14 15:11:00|14234.69|14234.69|14222.37|14222.37|14234.69|14234.69|14222.37|14222.37|0
1647270670000|2022-03-14 15:11:10|14221.9|14221.9|14219.36|14219.36|14221.9|14221.9|14218.36|14218.36|0
1647270680000|2022-03-14 15:11:20|14218.24|14218.24|14218.24|14218.24|14218.24|14218.24|14218.24|14218.24|0
1647270710000|2022-03-14 15:11:50|14218.86|14218.86|14219.06|14219.06|14219.06|14219.06|14218.86|14218.86|0
1647270720000|2022-03-14 15:12:00|14219.68|14219.68|14222.12|14222.12|14222.12|14222.12|14219.68|14219.68|0
1647270730000|2022-03-14 15:12:10|14222.53|14222.53|14226.63|14226.63|14226.63|14226.63|14220.28|14220.28|0
1647270750000|2022-03-14 15:12:30|14226.22|14226.22|14220.99|14220.99|14226.22|14226.22|14220.08|14220.08|0
1647270780000|2022-03-14 15:13:00|14219.16|14219.16|14216.31|14216.31|14219.87|14219.87|14216.31|14216.31|0
1647270790000|2022-03-14 15:13:10|14215.81|14215.81|14203.68|14203.68|14216.73|14216.73|14203.68|14203.68|0
1647270800000|2022-03-14 15:13:20|14203.22|14203.22|14199.58|14199.58|14203.22|14203.22|14199.58|14199.58|0
1647270820000|2022-03-14 15:13:40|14196.83|14196.83|14191.69|14191.69|14196.83|14196.83|14191.69|14191.69|0
1647270830000|2022-03-14 15:13:50|14194.43|14194.43|14194.43|14194.43|14195.87|14195.87|14194.43|14194.43|0
1647270840000|2022-03-14 15:14:00|14193.52|14193.52|14192.21|14192.21|14194.04|14194.04|14192.21|14192.21|0
1647270850000|2022-03-14 15:14:10|14191.29|14191.29|14191.29|14191.29|14191.29|14191.29|14191.29|14191.29|0
1647270860000|2022-03-14 15:14:20|14192.21|14192.21|14192.21|14192.21|14192.21|14192.21|14192.21|14192.21|0
1647270890000|2022-03-14 15:14:50|14193.12|14193.12|14193.12|14193.12|14194.56|14194.56|14193.12|14193.12|0
1647270900000|2022-03-14 15:15:00|14193.59|14193.59|14193.39|14193.39|14193.59|14193.59|14193.39|14193.39|0
1647270920000|2022-03-14 15:15:20|14194.3|14194.3|14195.12|14195.12|14195.12|14195.12|14194.3|14194.3|0
1647270940000|2022-03-14 15:15:40|14194.3|14194.3|14194.3|14194.3|14194.3|14194.3|14194.3|14194.3|0
1647270950000|2022-03-14 15:15:50|14195.3|14195.3|14195.42|14195.42|14195.42|14195.42|14194.3|14194.3|0
1647270960000|2022-03-14 15:16:00|14195.87|14195.87|14196.09|14196.09|14196.09|14196.09|14195.87|14195.87|0
1647271000000|2022-03-14 15:16:40|14196.3|14196.3|14196.3|14196.3|14196.3|14196.3|14196.3|14196.3|0
1647271010000|2022-03-14 15:16:50|14197.73|14197.73|14198.64|14198.64|14198.64|14198.64|14197.73|14197.73|0
1647271020000|2022-03-14 15:17:00|14199.76|14199.76|14200.75|14200.75|14201.67|14201.67|14199.76|14199.76|0
1647271030000|2022-03-14 15:17:10|14199.32|14199.32|14197.33|14197.33|14199.32|14199.32|14197.33|14197.33|0
1647271040000|2022-03-14 15:17:20|14197.82|14197.82|14197.15|14197.15|14197.82|14197.82|14197.15|14197.15|0
1647271050000|2022-03-14 15:17:30|14194.28|14194.28|14186.85|14186.85|14194.28|14194.28|14186.85|14186.85|0
1647271060000|2022-03-14 15:17:40|14185.94|14185.94|14179.17|14179.17|14185.94|14185.94|14179.17|14179.17|0
1647271070000|2022-03-14 15:17:50|14181|14181|14180.5|14180.5|14181|14181|14180.5|14180.5|0
1647271080000|2022-03-14 15:18:00|14176.04|14176.04|14171.9|14171.9|14176.04|14176.04|14171.9|14171.9|0
1647271090000|2022-03-14 15:18:10|14171.45|14171.45|14166.15|14166.15|14171.45|14171.45|14166.15|14166.15|0
1647271100000|2022-03-14 15:18:20|14166.7|14166.7|14160.52|14160.52|14166.7|14166.7|14159.4|14159.4|0
1647271110000|2022-03-14 15:18:30|14161.02|14161.02|14161.02|14161.02|14161.02|14161.02|14161.02|14161.02|0
1647271120000|2022-03-14 15:18:40|14155.29|14155.29|14159.65|14159.65|14159.65|14159.65|14155.29|14155.29|0
1647271130000|2022-03-14 15:18:50|14162.1|14162.1|14163.17|14163.17|14163.17|14163.17|14162.1|14162.1|0
1647271140000|2022-03-14 15:19:00|14164.09|14164.09|14164.09|14164.09|14164.09|14164.09|14164.09|14164.09|0
1647271150000|2022-03-14 15:19:10|14163.17|14163.17|14162.71|14162.71|14163.17|14163.17|14162.71|14162.71|0
1647271160000|2022-03-14 15:19:20|14163.63|14163.63|14157.8|14157.8|14163.63|14163.63|14156.9|14156.9|0
1647271170000|2022-03-14 15:19:30|14156.88|14156.88|14155.15|14155.15|14156.88|14156.88|14155.15|14155.15|0
1647271180000|2022-03-14 15:19:40|14154.59|14154.59|14154.59|14154.59|14154.59|14154.59|14154.59|14154.59|0
1647271200000|2022-03-14 15:20:00|14151.73|14151.73|14151.73|14151.73|14151.73|14151.73|14151.73|14151.73|0
1647271220000|2022-03-14 15:20:20|14148.49|14148.49|14141.46|14141.46|14148.49|14148.49|14141|14141|0
1647271230000|2022-03-14 15:20:30|14140.57|14140.57|14140.57|14140.57|14140.57|14140.57|14140.57|14140.57|0
1647271240000|2022-03-14 15:20:40|14141.56|14141.56|14141.56|14141.56|14141.56|14141.56|14141.56|14141.56|0
1647271250000|2022-03-14 15:20:50|14139.93|14139.93|14139.93|14139.93|14139.93|14139.93|14139.93|14139.93|0
1647271260000|2022-03-14 15:21:00|14139.47|14139.47|14135.96|14135.96|14139.47|14139.47|14135.96|14135.96|0
1647271270000|2022-03-14 15:21:10|14135.35|14135.35|14135.35|14135.35|14135.35|14135.35|14135.35|14135.35|0
1647271280000|2022-03-14 15:21:20|14134.79|14134.79|14130.23|14130.23|14134.79|14134.79|14130.23|14130.23|0
1647271290000|2022-03-14 15:21:30|14130.01|14130.01|14128.18|14128.18|14130.01|14130.01|14128.18|14128.18|0
1647271300000|2022-03-14 15:21:40|14127.71|14127.71|14128.92|14128.92|14129.54|14129.54|14127.71|14127.71|0
1647271310000|2022-03-14 15:21:50|14128.36|14128.36|14128.83|14128.83|14128.83|14128.83|14128.36|14128.36|0
1647271320000|2022-03-14 15:22:00|14130.66|14130.66|14136.98|14136.98|14137.53|14137.53|14130.66|14130.66|0
1647271330000|2022-03-14 15:22:10|14137.89|14137.89|14137.89|14137.89|14137.89|14137.89|14137.89|14137.89|0
1647271340000|2022-03-14 15:22:20|14138.3|14138.3|14138.3|14138.3|14138.3|14138.3|14138.3|14138.3|0
1647271350000|2022-03-14 15:22:30|14138.77|14138.77|14138.77|14138.77|14138.77|14138.77|14138.77|14138.77|0
1647271360000|2022-03-14 15:22:40|14139.24|14139.24|14139.13|14139.13|14139.8|14139.8|14139.13|14139.13|0
1647271390000|2022-03-14 15:23:10|14138.31|14138.31|14138.1|14138.1|14138.31|14138.31|14138.1|14138.1|0
1647271400000|2022-03-14 15:23:20|14137.29|14137.29|14134.34|14134.34|14137.29|14137.29|14132.61|14132.61|0
1647271410000|2022-03-14 15:23:30|14133.43|14133.43|14133.43|14133.43|14133.43|14133.43|14133.43|14133.43|0
1647271420000|2022-03-14 15:23:40|14134.24|14134.24|14134.24|14134.24|14134.24|14134.24|14134.24|14134.24|0
1647271430000|2022-03-14 15:23:50|14135.9|14135.9|14139.17|14139.17|14139.17|14139.17|14135.9|14135.9|0
1647271440000|2022-03-14 15:24:00|14137.34|14137.34|14137.34|14137.34|14137.34|14137.34|14137.34|14137.34|0
1647271450000|2022-03-14 15:24:10|14135.48|14135.48|14136|14136|14137.83|14137.83|14135.48|14135.48|0
1647271460000|2022-03-14 15:24:20|14133.46|14133.46|14126.73|14126.73|14133.46|14133.46|14126.73|14126.73|0
1647271470000|2022-03-14 15:24:30|14125.79|14125.79|14125.79|14125.79|14125.79|14125.79|14124.88|14124.88|0
1647271480000|2022-03-14 15:24:40|14127.83|14127.83|14129.97|14129.97|14129.97|14129.97|14127.83|14127.83|0
1647271500000|2022-03-14 15:25:00|14131.4|14131.4|14131.4|14131.4|14131.4|14131.4|14131.4|14131.4|0
1647271510000|2022-03-14 15:25:10|14132.32|14132.32|14133.23|14133.23|14133.23|14133.23|14132.32|14132.32|0
1647271520000|2022-03-14 15:25:20|14135.09|14135.09|14141.74|14141.74|14141.94|14141.94|14135.09|14135.09|0
1647271530000|2022-03-14 15:25:30|14142.23|14142.23|14147.21|14147.21|14147.21|14147.21|14142.23|14142.23|0
1647271540000|2022-03-14 15:25:40|14144.47|14144.47|14144.47|14144.47|14144.47|14144.47|14144.47|14144.47|0
1647271550000|2022-03-14 15:25:50|14145.46|14145.46|14145.67|14145.67|14146.08|14146.08|14145.46|14145.46|0
1647271560000|2022-03-14 15:26:00|14146.58|14146.58|14145.47|14145.47|14146.58|14146.58|14144.75|14144.75|0
1647271570000|2022-03-14 15:26:10|14147.3|14147.3|14148.01|14148.01|14148.22|14148.22|14147.3|14147.3|0
1647271580000|2022-03-14 15:26:20|14145.27|14145.27|14144.35|14144.35|14145.27|14145.27|14144.35|14144.35|0
1647271590000|2022-03-14 15:26:30|14141.61|14141.61|14143.17|14143.17|14144.08|14144.08|14141.14|14141.14|0
1647271600000|2022-03-14 15:26:40|14142.26|14142.26|14143.69|14143.69|14143.69|14143.69|14142.26|14142.26|0
1647271610000|2022-03-14 15:26:50|14148.26|14148.26|14154.82|14154.82|14154.82|14154.82|14148.26|14148.26|0
1647271620000|2022-03-14 15:27:00|14153.9|14153.9|14153.87|14153.87|14154.34|14154.34|14152.91|14152.91|0
1647271630000|2022-03-14 15:27:10|14153.4|14153.4|14153.4|14153.4|14154.02|14154.02|14153.4|14153.4|0
1647271640000|2022-03-14 15:27:20|14152.49|14152.49|14152.49|14152.49|14152.49|14152.49|14152.49|14152.49|0
1647271670000|2022-03-14 15:27:50|14153.92|14153.92|14153.92|14153.92|14153.92|14153.92|14153.92|14153.92|0
1647271680000|2022-03-14 15:28:00|14154.33|14154.33|14156.67|14156.67|14156.67|14156.67|14154.33|14154.33|0
1647271690000|2022-03-14 15:28:10|14157.49|14157.49|14164.19|14164.19|14164.19|14164.19|14157.49|14157.49|0
1647271710000|2022-03-14 15:28:30|14161.44|14161.44|14163.26|14163.26|14163.26|14163.26|14161.03|14161.03|0
1647271730000|2022-03-14 15:28:50|14164.18|14164.18|14163.26|14163.26|14165.09|14165.09|14163.26|14163.26|0
1647271740000|2022-03-14 15:29:00|14162.35|14162.35|14159.1|14159.1|14163.77|14163.77|14159.1|14159.1|0
1647271750000|2022-03-14 15:29:10|14158.63|14158.63|14166.06|14166.06|14166.06|14166.06|14157.69|14157.69|0
1647271760000|2022-03-14 15:29:20|14163.32|14163.32|14160.16|14160.16|14166.06|14166.06|14160.16|14160.16|0
1647271770000|2022-03-14 15:29:30|14161.07|14161.07|14159.25|14159.25|14161.07|14161.07|14159.25|14159.25|0
1647271780000|2022-03-14 15:29:40|14155.34|14155.34|14166.24|14166.24|14166.24|14166.24|14155.34|14155.34|0
1647271790000|2022-03-14 15:29:50|14166.74|14166.74|14171.3|14171.3|14171.3|14171.3|14166.74|14166.74|0
1647271800000|2022-03-14 15:30:00|14172.94|14172.94|14172.94|14172.94|14172.94|14172.94|14172.94|14172.94|0
1647271810000|2022-03-14 15:30:10|14170.07|14170.07|14168.24|14168.24|14170.07|14170.07|14168.24|14168.24|0
1647271820000|2022-03-14 15:30:20|14169.15|14169.15|14169.15|14169.15|14169.15|14169.15|14169.15|14169.15|0
1647271830000|2022-03-14 15:30:30|14168.24|14168.24|14168.24|14168.24|14168.24|14168.24|14168.24|14168.24|0
1647271840000|2022-03-14 15:30:40|14165.37|14165.37|14163.14|14163.14|14165.37|14165.37|14163.14|14163.14|0
1647271850000|2022-03-14 15:30:50|14161.5|14161.5|14158.72|14158.72|14161.5|14161.5|14158.72|14158.72|0
1647271860000|2022-03-14 15:31:00|14158.22|14158.22|14154.11|14154.11|14158.22|14158.22|14154.11|14154.11|0
1647271880000|2022-03-14 15:31:20|14152.68|14152.68|14152.23|14152.23|14152.68|14152.68|14151.76|14151.76|0
1647271890000|2022-03-14 15:31:30|14152.44|14152.44|14158.07|14158.07|14158.07|14158.07|14152.44|14152.44|0
1647271900000|2022-03-14 15:31:40|14159.7|14159.7|14160.56|14160.56|14160.56|14160.56|14159.7|14159.7|0
1647271910000|2022-03-14 15:31:50|14161.5|14161.5|14162.37|14162.37|14162.37|14162.37|14161.5|14161.5|0
1647271930000|2022-03-14 15:32:10|14162.93|14162.93|14164.76|14164.76|14164.76|14164.76|14162.72|14162.72|0
1647271940000|2022-03-14 15:32:20|14164.96|14164.96|14164.76|14164.76|14164.96|14164.96|14164.76|14164.76|0
1647271950000|2022-03-14 15:32:30|14167.21|14167.21|14167.71|14167.71|14167.71|14167.71|14167.21|14167.21|0
1647271960000|2022-03-14 15:32:40|14167.93|14167.93|14167.93|14167.93|14167.93|14167.93|14167.93|14167.93|0
1647271970000|2022-03-14 15:32:50|14169.76|14169.76|14174.72|14174.72|14174.72|14174.72|14169.76|14169.76|0
1647271980000|2022-03-14 15:33:00|14176.4|14176.4|14178.13|14178.13|14178.13|14178.13|14176.4|14176.4|0
1647271990000|2022-03-14 15:33:10|14178.36|14178.36|14180.67|14180.67|14182.22|14182.22|14178.36|14178.36|0
1647272000000|2022-03-14 15:33:20|14181.17|14181.17|14181.17|14181.17|14181.17|14181.17|14181.17|14181.17|0
1647272010000|2022-03-14 15:33:30|14182.8|14182.8|14182.8|14182.8|14182.8|14182.8|14182.8|14182.8|0
1647272020000|2022-03-14 15:33:40|14182.3|14182.3|14167.6|14167.6|14182.86|14182.86|14167.6|14167.6|0
1647272030000|2022-03-14 15:33:50|14167.1|14167.1|14165.55|14165.55|14167.31|14167.31|14165.34|14165.34|0
1647272040000|2022-03-14 15:34:00|14166.46|14166.46|14167.79|14167.79|14167.79|14167.79|14166.46|14166.46|0
1647272050000|2022-03-14 15:34:10|14167.33|14167.33|14166.31|14166.31|14167.75|14167.75|14166.31|14166.31|0
1647272060000|2022-03-14 15:34:20|14165.75|14165.75|14167.31|14167.31|14167.31|14167.31|14165.75|14165.75|0
1647272070000|2022-03-14 15:34:30|14168.95|14168.95|14168.95|14168.95|14168.95|14168.95|14168.95|14168.95|0
1647272080000|2022-03-14 15:34:40|14169.77|14169.77|14169.77|14169.77|14169.77|14169.77|14169.77|14169.77|0
1647272090000|2022-03-14 15:34:50|14168.95|14168.95|14168.95|14168.95|14168.95|14168.95|14168.95|14168.95|0
1647272100000|2022-03-14 15:35:00|14168.01|14168.01|14168.48|14168.48|14168.48|14168.48|14168.01|14168.01|0
1647272110000|2022-03-14 15:35:10|14166.65|14166.65|14165.74|14165.74|14166.65|14166.65|14165.74|14165.74|0
1647272120000|2022-03-14 15:35:20|14163.91|14163.91|14162.27|14162.27|14163.91|14163.91|14162.27|14162.27|0
1647272130000|2022-03-14 15:35:30|14159.4|14159.4|14160.32|14160.32|14160.32|14160.32|14159.4|14159.4|0
1647272140000|2022-03-14 15:35:40|14158.88|14158.88|14150.58|14150.58|14158.88|14158.88|14148.63|14148.63|0
1647272150000|2022-03-14 15:35:50|14153.45|14153.45|14150.8|14150.8|14153.45|14153.45|14150.8|14150.8|0
1647272160000|2022-03-14 15:36:00|14151.72|14151.72|14151.72|14151.72|14151.72|14151.72|14151.72|14151.72|0
1647272170000|2022-03-14 15:36:10|14152.66|14152.66|14152.66|14152.66|14152.66|14152.66|14152.66|14152.66|0
1647272180000|2022-03-14 15:36:20|14153.35|14153.35|14157.92|14157.92|14157.92|14157.92|14153.35|14153.35|0
1647272190000|2022-03-14 15:36:30|14161.58|14161.58|14165.85|14165.85|14168.21|14168.21|14161.58|14161.58|0
1647272200000|2022-03-14 15:36:40|14166.31|14166.31|14166.31|14166.31|14166.31|14166.31|14166.31|14166.31|0
1647272230000|2022-03-14 15:37:10|14166.76|14166.76|14166.78|14166.78|14166.78|14166.78|14166.28|14166.28|0
1647272240000|2022-03-14 15:37:20|14165.35|14165.35|14162.18|14162.18|14165.35|14165.35|14162.18|14162.18|0
1647272250000|2022-03-14 15:37:30|14161.27|14161.27|14161.27|14161.27|14161.27|14161.27|14161.27|14161.27|0
1647272270000|2022-03-14 15:37:50|14160.71|14160.71|14160.71|14160.71|14160.71|14160.71|14160.71|14160.71|0
1647272280000|2022-03-14 15:38:00|14160.15|14160.15|14160.15|14160.15|14160.15|14160.15|14160.15|14160.15|0
1647272300000|2022-03-14 15:38:20|14161.58|14161.58|14164.2|14164.2|14164.2|14164.2|14161.58|14161.58|0
1647272310000|2022-03-14 15:38:30|14165.63|14165.63|14166.19|14166.19|14166.69|14166.69|14165.63|14165.63|0
1647272360000|2022-03-14 15:39:20|14166.65|14166.65|14166.65|14166.65|14166.65|14166.65|14166.65|14166.65|0
1647272370000|2022-03-14 15:39:30|14170.39|14170.39|14176.92|14176.92|14176.92|14176.92|14170.39|14170.39|0
1647272380000|2022-03-14 15:39:40|14178.35|14178.35|14178.85|14178.85|14178.85|14178.85|14178.35|14178.35|0
1647272390000|2022-03-14 15:39:50|14179.35|14179.35|14183.03|14183.03|14183.03|14183.03|14179.35|14179.35|0
1647272400000|2022-03-14 15:40:00|14184.17|14184.17|14185.38|14185.38|14185.38|14185.38|14183.7|14183.7|0
1647272420000|2022-03-14 15:40:20|14184.92|14184.92|14183.92|14183.92|14184.92|14184.92|14183.92|14183.92|0
1647272450000|2022-03-14 15:40:50|14186.79|14186.79|14186.79|14186.79|14186.79|14186.79|14186.79|14186.79|0
1647272460000|2022-03-14 15:41:00|14187.61|14187.61|14190.06|14190.06|14190.06|14190.06|14187.61|14187.61|0
1647272490000|2022-03-14 15:41:30|14190.62|14190.62|14193.29|14193.29|14193.29|14193.29|14190.62|14190.62|0
1647272500000|2022-03-14 15:41:40|14194.73|14194.73|14194.73|14194.73|14194.73|14194.73|14194.73|14194.73|0
1647272510000|2022-03-14 15:41:50|14193.29|14193.29|14193.29|14193.29|14193.29|14193.29|14193.29|14193.29|0
1647272520000|2022-03-14 15:42:00|14194.24|14194.24|14194.24|14194.24|14194.24|14194.24|14194.24|14194.24|0
1647272540000|2022-03-14 15:42:20|14194.69|14194.69|14194.69|14194.69|14194.69|14194.69|14194.69|14194.69|0
1647272550000|2022-03-14 15:42:30|14196.13|14196.13|14196.13|14196.13|14196.13|14196.13|14196.13|14196.13|0
1647272560000|2022-03-14 15:42:40|14196.59|14196.59|14197.06|14197.06|14197.06|14197.06|14196.59|14196.59|0
1647272570000|2022-03-14 15:42:50|14197.5|14197.5|14199.89|14199.89|14199.89|14199.89|14197.5|14197.5|0
1647272580000|2022-03-14 15:43:00|14199.48|14199.48|14198.11|14198.11|14199.48|14199.48|14198.11|14198.11|0
1647272590000|2022-03-14 15:43:10|14197.17|14197.17|14178.98|14178.98|14197.17|14197.17|14178.98|14178.98|0
1647272600000|2022-03-14 15:43:20|14180.42|14180.42|14181.64|14181.64|14181.64|14181.64|14179.39|14179.39|0
1647272610000|2022-03-14 15:43:30|14182.64|14182.64|14179.77|14179.77|14182.64|14182.64|14179.77|14179.77|0
1647272620000|2022-03-14 15:43:40|14176.82|14176.82|14170.84|14170.84|14176.82|14176.82|14170.84|14170.84|0
1647272630000|2022-03-14 15:43:50|14171.95|14171.95|14172.37|14172.37|14172.37|14172.37|14171.95|14171.95|0
1647272640000|2022-03-14 15:44:00|14170.54|14170.54|14171.43|14171.43|14171.43|14171.43|14170.54|14170.54|0
1647272650000|2022-03-14 15:44:10|14170.93|14170.93|14170.93|14170.93|14170.93|14170.93|14170.93|14170.93|0
1647272660000|2022-03-14 15:44:20|14171.55|14171.55|14174.62|14174.62|14174.62|14174.62|14171.14|14171.14|0
1647272670000|2022-03-14 15:44:30|14175.54|14175.54|14175.54|14175.54|14175.54|14175.54|14175.54|14175.54|0
1647272690000|2022-03-14 15:44:50|14172.67|14172.67|14174.1|14174.1|14174.1|14174.1|14172.67|14172.67|0
1647272710000|2022-03-14 15:45:10|14173.19|14173.19|14165.18|14165.18|14173.19|14173.19|14165.18|14165.18|0
1647272730000|2022-03-14 15:45:30|14163.75|14163.75|14163.75|14163.75|14163.75|14163.75|14163.75|14163.75|0
1647272740000|2022-03-14 15:45:40|14164.24|14164.24|14164.24|14164.24|14164.24|14164.24|14164.24|14164.24|0
1647272760000|2022-03-14 15:46:00|14163.43|14163.43|14163.43|14163.43|14163.43|14163.43|14163.43|14163.43|0
1647272790000|2022-03-14 15:46:30|14166.29|14166.29|14166.29|14166.29|14166.29|14166.29|14166.29|14166.29|0
1647272820000|2022-03-14 15:47:00|14166.96|14166.96|14165.91|14165.91|14166.96|14166.96|14165.91|14165.91|0
1647272830000|2022-03-14 15:47:10|14165.35|14165.35|14166.31|14166.31|14166.31|14166.31|14165.35|14165.35|0
1647272850000|2022-03-14 15:47:30|14169.76|14169.76|14169.76|14169.76|14169.76|14169.76|14169.76|14169.76|0
1647272870000|2022-03-14 15:47:50|14167.02|14167.02|14167.02|14167.02|14167.02|14167.02|14167.02|14167.02|0
1647272880000|2022-03-14 15:48:00|14166.79|14166.79|14158.86|14158.86|14166.79|14166.79|14157.89|14157.89|0
1647272890000|2022-03-14 15:48:10|14160.3|14160.3|14160.08|14160.08|14160.3|14160.3|14160.08|14160.08|0
1647272900000|2022-03-14 15:48:20|14158.64|14158.64|14158.14|14158.14|14158.64|14158.64|14158.14|14158.14|0
1647272910000|2022-03-14 15:48:30|14157.33|14157.33|14155.89|14155.89|14157.33|14157.33|14155.89|14155.89|0
1647272920000|2022-03-14 15:48:40|14156.19|14156.19|14155.37|14155.37|14156.19|14156.19|14155.37|14155.37|0
1647272930000|2022-03-14 15:48:50|14154.25|14154.25|14152.82|14152.82|14154.25|14154.25|14152.82|14152.82|0
1647272940000|2022-03-14 15:49:00|14153.23|14153.23|14153.23|14153.23|14153.23|14153.23|14153.23|14153.23|0
1647272950000|2022-03-14 15:49:10|14150.84|14150.84|14147.32|14147.32|14150.84|14150.84|14147.32|14147.32|0
1647272970000|2022-03-14 15:49:30|14147.78|14147.78|14147.22|14147.22|14147.78|14147.78|14147.22|14147.22|0
1647272980000|2022-03-14 15:49:40|14146.31|14146.31|14139.59|14139.59|14146.31|14146.31|14139.59|14139.59|0
1647272990000|2022-03-14 15:49:50|14139.18|14139.18|14138.37|14138.37|14141.22|14141.22|14138.37|14138.37|0
1647273010000|2022-03-14 15:50:10|14137.91|14137.91|14134.13|14134.13|14138.12|14138.12|14134.13|14134.13|0
1647273020000|2022-03-14 15:50:20|14135.05|14135.05|14138.86|14138.86|14138.86|14138.86|14135.05|14135.05|0
1647273030000|2022-03-14 15:50:30|14137.94|14137.94|14133.94|14133.94|14137.94|14137.94|14133.94|14133.94|0
1647273040000|2022-03-14 15:50:40|14133.44|14133.44|14132.95|14132.95|14133.44|14133.44|14132.95|14132.95|0
1647273050000|2022-03-14 15:50:50|14133.42|14133.42|14133.42|14133.42|14133.42|14133.42|14133.42|14133.42|0
1647273060000|2022-03-14 15:51:00|14131.98|14131.98|14132.85|14132.85|14132.85|14132.85|14131.98|14131.98|0
1647273090000|2022-03-14 15:51:30|14131.94|14131.94|14131.12|14131.12|14131.94|14131.94|14131.12|14131.12|0
1647273100000|2022-03-14 15:51:40|14129.45|14129.45|14133.54|14133.54|14133.54|14133.54|14129.45|14129.45|0
1647273110000|2022-03-14 15:51:50|14135.93|14135.93|14139.82|14139.82|14140.75|14140.75|14135.93|14135.93|0
1647273120000|2022-03-14 15:52:00|14138.91|14138.91|14136.7|14136.7|14138.91|14138.91|14136.46|14136.46|0
1647273130000|2022-03-14 15:52:10|14136.23|14136.23|14133.93|14133.93|14136.23|14136.23|14133.93|14133.93|0
1647273140000|2022-03-14 15:52:20|14133.01|14133.01|14121.14|14121.14|14133.01|14133.01|14121.14|14121.14|0
1647273150000|2022-03-14 15:52:30|14120.14|14120.14|14119.33|14119.33|14120.14|14120.14|14119.33|14119.33|0
1647273170000|2022-03-14 15:52:50|14117.97|14117.97|14119.4|14119.4|14119.4|14119.4|14117.97|14117.97|0
1647273180000|2022-03-14 15:53:00|14119.9|14119.9|14121.52|14121.52|14121.52|14121.52|14119.9|14119.9|0
1647273190000|2022-03-14 15:53:10|14118.78|14118.78|14116.48|14116.48|14119.25|14119.25|14116.48|14116.48|0
1647273200000|2022-03-14 15:53:20|14116.01|14116.01|14115.09|14115.09|14116.01|14116.01|14114.15|14114.15|0
1647273210000|2022-03-14 15:53:30|14114.18|14114.18|14114.18|14114.18|14114.18|14114.18|14114.18|14114.18|0
1647273220000|2022-03-14 15:53:40|14112.74|14112.74|14115.49|14115.49|14115.49|14115.49|14112.74|14112.74|0
1647273230000|2022-03-14 15:53:50|14116.92|14116.92|14115.88|14115.88|14118.34|14118.34|14115.88|14115.88|0
1647273240000|2022-03-14 15:54:00|14115.41|14115.41|14115.41|14115.41|14115.41|14115.41|14115.41|14115.41|0
1647273250000|2022-03-14 15:54:10|14114.5|14114.5|14115.41|14115.41|14115.41|14115.41|14114.5|14114.5|0
1647273260000|2022-03-14 15:54:20|14113.58|14113.58|14113.58|14113.58|14113.58|14113.58|14113.58|14113.58|0
1647273270000|2022-03-14 15:54:30|14112.67|14112.67|14111.75|14111.75|14112.67|14112.67|14111.75|14111.75|0
1647273280000|2022-03-14 15:54:40|14113.58|14113.58|14113.58|14113.58|14113.58|14113.58|14113.58|14113.58|0
1647273290000|2022-03-14 15:54:50|14114.5|14114.5|14117.52|14117.52|14117.52|14117.52|14114.5|14114.5|0
1647273300000|2022-03-14 15:55:00|14120.39|14120.39|14118.95|14118.95|14120.39|14120.39|14118.95|14118.95|0
1647273310000|2022-03-14 15:55:10|14121.14|14121.14|14122.56|14122.56|14122.56|14122.56|14121.14|14121.14|0
1647273320000|2022-03-14 15:55:20|14123.99|14123.99|14123.99|14123.99|14123.99|14123.99|14123.99|14123.99|0
1647273330000|2022-03-14 15:55:30|14123.54|14123.54|14124.57|14124.57|14124.57|14124.57|14123.54|14123.54|0
1647273340000|2022-03-14 15:55:40|14126|14126|14124.17|14124.17|14126|14126|14124.17|14124.17|0
1647273360000|2022-03-14 15:56:00|14122.08|14122.08|14115.31|14115.31|14122.08|14122.08|14115.31|14115.31|0
1647273380000|2022-03-14 15:56:20|14114.49|14114.49|14115.2|14115.2|14115.2|14115.2|14114.49|14114.49|0
1647273390000|2022-03-14 15:56:30|14115.66|14115.66|14115.86|14115.86|14115.86|14115.86|14115.66|14115.66|0
1647273420000|2022-03-14 15:57:00|14116.68|14116.68|14121.06|14121.06|14121.06|14121.06|14116.68|14116.68|0
1647273430000|2022-03-14 15:57:10|14122.74|14122.74|14122.74|14122.74|14122.74|14122.74|14122.74|14122.74|0
1647273440000|2022-03-14 15:57:20|14125.09|14125.09|14126.92|14126.92|14126.92|14126.92|14125.09|14125.09|0
1647273450000|2022-03-14 15:57:30|14125.25|14125.25|14121.95|14121.95|14125.25|14125.25|14121.95|14121.95|0
1647273460000|2022-03-14 15:57:40|14124.81|14124.81|14124.81|14124.81|14124.81|14124.81|14124.81|14124.81|0
1647273490000|2022-03-14 15:58:10|14126.64|14126.64|14127.1|14127.1|14127.1|14127.1|14126.64|14126.64|0
1647273500000|2022-03-14 15:58:20|14128.54|14128.54|14128.54|14128.54|14128.54|14128.54|14128.54|14128.54|0
1647273510000|2022-03-14 15:58:30|14127.1|14127.1|14125.67|14125.67|14127.1|14127.1|14124.23|14124.23|0
1647273530000|2022-03-14 15:58:50|14126.08|14126.08|14126.54|14126.54|14126.54|14126.54|14126.08|14126.08|0
1647273550000|2022-03-14 15:59:10|14125.1|14125.1|14121.96|14121.96|14125.1|14125.1|14120.8|14120.8|0
1647273560000|2022-03-14 15:59:20|14121.05|14121.05|14113.21|14113.21|14121.05|14121.05|14111.9|14111.9|0
1647273570000|2022-03-14 15:59:30|14112.29|14112.29|14114.63|14114.63|14115.04|14115.04|14112.29|14112.29|0
1647273580000|2022-03-14 15:59:40|14115.44|14115.44|14114.34|14114.34|14117.08|14117.08|14114.34|14114.34|0
1647273590000|2022-03-14 15:59:50|14116.01|14116.01|14124.95|14124.95|14124.95|14124.95|14116.01|14116.01|0
1647273600000|2022-03-14 16:00:00|14123.05|14123.05|14125.69|14125.69|14125.69|14125.69|14122.84|14122.84|0
1647273620000|2022-03-14 16:00:20|14127.52|14127.52|14127.52|14127.52|14127.52|14127.52|14127.52|14127.52|0
1647273630000|2022-03-14 16:00:30|14127.73|14127.73|14127.73|14127.73|14127.73|14127.73|14127.73|14127.73|0
1647273640000|2022-03-14 16:00:40|14128.18|14128.18|14126.75|14126.75|14128.18|14128.18|14126.75|14126.75|0
1647273650000|2022-03-14 16:00:50|14127.66|14127.66|14127.66|14127.66|14127.66|14127.66|14127.66|14127.66|0
1647273660000|2022-03-14 16:01:00|14126.03|14126.03|14126.85|14126.85|14126.85|14126.85|14126.03|14126.03|0
1647273670000|2022-03-14 16:01:10|14125.02|14125.02|14125.37|14125.37|14125.93|14125.93|14125.02|14125.02|0
1647273680000|2022-03-14 16:01:20|14126.32|14126.32|14127.75|14127.75|14127.75|14127.75|14126.32|14126.32|0
1647273690000|2022-03-14 16:01:30|14128.31|14128.31|14128.31|14128.31|14128.31|14128.31|14128.31|14128.31|0
1647273700000|2022-03-14 16:01:40|14126.48|14126.48|14126.48|14126.48|14126.48|14126.48|14126.48|14126.48|0
1647273710000|2022-03-14 16:01:50|14127.91|14127.91|14129.35|14129.35|14129.35|14129.35|14127.91|14127.91|0
1647273720000|2022-03-14 16:02:00|14129.14|14129.14|14128.7|14128.7|14129.64|14129.64|14128.7|14128.7|0
1647273730000|2022-03-14 16:02:10|14127.72|14127.72|14130.1|14130.1|14130.1|14130.1|14127.72|14127.72|0
1647273750000|2022-03-14 16:02:30|14128.66|14128.66|14126.93|14126.93|14128.66|14128.66|14126.93|14126.93|0
1647273770000|2022-03-14 16:02:50|14127.85|14127.85|14127.85|14127.85|14128.76|14128.76|14127.85|14127.85|0
1647273780000|2022-03-14 16:03:00|14128.4|14128.4|14130.85|14130.85|14130.85|14130.85|14128.4|14128.4|0
1647273790000|2022-03-14 16:03:10|14131.32|14131.32|14131.32|14131.32|14131.32|14131.32|14131.32|14131.32|0
1647273810000|2022-03-14 16:03:30|14131.79|14131.79|14130.88|14130.88|14131.79|14131.79|14130.88|14130.88|0
1647273820000|2022-03-14 16:03:40|14131.34|14131.34|14132.25|14132.25|14132.25|14132.25|14131.34|14131.34|0
1647273830000|2022-03-14 16:03:50|14133.68|14133.68|14135.12|14135.12|14135.12|14135.12|14133.68|14133.68|0
1647273840000|2022-03-14 16:04:00|14136.55|14136.55|14142.59|14142.59|14142.59|14142.59|14135.64|14135.64|0
1647273850000|2022-03-14 16:04:10|14140.76|14140.76|14139.55|14139.55|14144.05|14144.05|14139.55|14139.55|0
1647273860000|2022-03-14 16:04:20|14141.38|14141.38|14142|14142|14142|14142|14140.88|14140.88|0
1647273870000|2022-03-14 16:04:30|14140.17|14140.17|14140.17|14140.17|14140.17|14140.17|14140.17|14140.17|0
1647273890000|2022-03-14 16:04:50|14142|14142|14143.43|14143.43|14143.43|14143.43|14142|14142|0
1647273900000|2022-03-14 16:05:00|14146.3|14146.3|14152.29|14152.29|14152.29|14152.29|14146.3|14146.3|0
1647273910000|2022-03-14 16:05:10|14153.66|14153.66|14153.66|14153.66|14153.66|14153.66|14153.66|14153.66|0
1647273930000|2022-03-14 16:05:30|14154.58|14154.58|14153.69|14153.69|14154.58|14154.58|14151.84|14151.84|0
1647273940000|2022-03-14 16:05:40|14153.9|14153.9|14155.67|14155.67|14155.67|14155.67|14152.92|14152.92|0
1647273950000|2022-03-14 16:05:50|14155.46|14155.46|14153.73|14153.73|14156.38|14156.38|14153.73|14153.73|0
1647273960000|2022-03-14 16:06:00|14154.64|14154.64|14161.05|14161.05|14161.05|14161.05|14154.64|14154.64|0
1647273970000|2022-03-14 16:06:10|14160.58|14160.58|14164.31|14164.31|14164.31|14164.31|14160.58|14160.58|0
1647273980000|2022-03-14 16:06:20|14165.22|14165.22|14172.31|14172.31|14172.31|14172.31|14165.22|14165.22|0
1647273990000|2022-03-14 16:06:30|14171.4|14171.4|14170.28|14170.28|14171.4|14171.4|14170.28|14170.28|0
1647274000000|2022-03-14 16:06:40|14169.36|14169.36|14172|14172|14172|14172|14167.87|14167.87|0
1647274010000|2022-03-14 16:06:50|14172.92|14172.92|14171.51|14171.51|14173.83|14173.83|14171.51|14171.51|0
1647274020000|2022-03-14 16:07:00|14172.32|14172.32|14171.19|14171.19|14172.32|14172.32|14170.69|14170.69|0
1647274030000|2022-03-14 16:07:10|14172.1|14172.1|14171.41|14171.41|14172.1|14172.1|14171.19|14171.19|0
1647274040000|2022-03-14 16:07:20|14169.58|14169.58|14169.54|14169.54|14171.82|14171.82|14169.08|14169.08|0
1647274050000|2022-03-14 16:07:30|14170.48|14170.48|14178.24|14178.24|14178.24|14178.24|14169.54|14169.54|0
1647274060000|2022-03-14 16:07:40|14179.35|14179.35|14178.44|14178.44|14179.35|14179.35|14178.44|14178.44|0
1647274080000|2022-03-14 16:08:00|14178.64|14178.64|14177.37|14177.37|14178.64|14178.64|14176.82|14176.82|0
1647274100000|2022-03-14 16:08:20|14177.17|14177.17|14178.08|14178.08|14178.08|14178.08|14177.17|14177.17|0
1647274110000|2022-03-14 16:08:30|14174.44|14174.44|14171.95|14171.95|14174.44|14174.44|14171.95|14171.95|0
1647274140000|2022-03-14 16:09:00|14172.57|14172.57|14171.13|14171.13|14172.57|14172.57|14171.13|14171.13|0
1647274150000|2022-03-14 16:09:10|14172.96|14172.96|14162.62|14162.62|14172.96|14172.96|14162.16|14162.16|0
1647274160000|2022-03-14 16:09:20|14162.16|14162.16|14154.64|14154.64|14162.16|14162.16|14154.64|14154.64|0
1647274170000|2022-03-14 16:09:30|14153.82|14153.82|14154.49|14154.49|14154.99|14154.99|14153.16|14153.16|0
1647274180000|2022-03-14 16:09:40|14154.94|14154.94|14150.62|14150.62|14154.94|14154.94|14150.62|14150.62|0
1647274190000|2022-03-14 16:09:50|14152.06|14152.06|14152.06|14152.06|14152.06|14152.06|14152.06|14152.06|0
1647274210000|2022-03-14 16:10:10|14152.67|14152.67|14150.84|14150.84|14152.67|14152.67|14150.84|14150.84|0
1647274220000|2022-03-14 16:10:20|14149.41|14149.41|14149.41|14149.41|14149.41|14149.41|14149.41|14149.41|0
1647274230000|2022-03-14 16:10:30|14150.78|14150.78|14150.78|14150.78|14150.78|14150.78|14150.78|14150.78|0
1647274240000|2022-03-14 16:10:40|14151.24|14151.24|14150.51|14150.51|14151.95|14151.95|14150.51|14150.51|0
1647274250000|2022-03-14 16:10:50|14148.68|14148.68|14146.59|14146.59|14148.68|14148.68|14146.59|14146.59|0
1647274260000|2022-03-14 16:11:00|14147.5|14147.5|14149.61|14149.61|14149.61|14149.61|14147.5|14147.5|0
1647274280000|2022-03-14 16:11:20|14150.17|14150.17|14151.66|14151.66|14151.66|14151.66|14150.17|14150.17|0
1647274290000|2022-03-14 16:11:30|14150.74|14150.74|14157.35|14157.35|14157.35|14157.35|14149.93|14149.93|0
1647274300000|2022-03-14 16:11:40|14157.85|14157.85|14156.48|14156.48|14157.85|14157.85|14156.48|14156.48|0
1647274310000|2022-03-14 16:11:50|14157.39|14157.39|14156.48|14156.48|14157.8|14157.8|14156.48|14156.48|0
1647274320000|2022-03-14 16:12:00|14156.02|14156.02|14159.59|14159.59|14159.59|14159.59|14156.02|14156.02|0
1647274340000|2022-03-14 16:12:20|14161|14161|14155.17|14155.17|14162.43|14162.43|14155.17|14155.17|0
1647274350000|2022-03-14 16:12:30|14155.58|14155.58|14156|14156|14156.5|14156.5|14155.58|14155.58|0
1647274360000|2022-03-14 16:12:40|14155.18|14155.18|14154.72|14154.72|14155.18|14155.18|14154.72|14154.72|0
1647274370000|2022-03-14 16:12:50|14153.81|14153.81|14153.81|14153.81|14153.81|14153.81|14153.81|14153.81|0
1647274380000|2022-03-14 16:13:00|14152.87|14152.87|14152.87|14152.87|14152.87|14152.87|14152.87|14152.87|0
1647274390000|2022-03-14 16:13:10|14151.95|14151.95|14151.95|14151.95|14151.95|14151.95|14151.95|14151.95|0
1647274400000|2022-03-14 16:13:20|14151.4|14151.4|14151.4|14151.4|14151.85|14151.85|14151.4|14151.4|0
1647274410000|2022-03-14 16:13:30|14152.83|14152.83|14151.4|14151.4|14152.83|14152.83|14151.4|14151.4|0
1647274430000|2022-03-14 16:13:50|14149.96|14149.96|14149.55|14149.55|14149.96|14149.96|14149.55|14149.55|0
1647274450000|2022-03-14 16:14:10|14148.73|14148.73|14147.91|14147.91|14148.73|14148.73|14147.91|14147.91|0
1647274460000|2022-03-14 16:14:20|14148.73|14148.73|14154.32|14154.32|14154.32|14154.32|14148.73|14148.73|0
1647274470000|2022-03-14 16:14:30|14156.15|14156.15|14153.41|14153.41|14156.15|14156.15|14153.41|14153.41|0
1647274480000|2022-03-14 16:14:40|14155.95|14155.95|14154.12|14154.12|14156.15|14156.15|14154.12|14154.12|0
1647274490000|2022-03-14 16:14:50|14153.2|14153.2|14153.2|14153.2|14153.2|14153.2|14153.2|14153.2|0
1647274500000|2022-03-14 16:15:00|14151.79|14151.79|14151.56|14151.56|14152.5|14152.5|14151.32|14151.32|0
1647274510000|2022-03-14 16:15:10|14152.27|14152.27|14148.64|14148.64|14152.27|14152.27|14147.27|14147.27|0
1647274520000|2022-03-14 16:15:20|14147.73|14147.73|14150.69|14150.69|14150.69|14150.69|14147.73|14147.73|0
1647274530000|2022-03-14 16:15:30|14149.75|14149.75|14149.97|14149.97|14149.97|14149.97|14149.75|14149.75|0
1647274540000|2022-03-14 16:15:40|14149.06|14149.06|14149.25|14149.25|14150.89|14150.89|14149.06|14149.06|0
1647274550000|2022-03-14 16:15:50|14149.46|14149.46|14144.81|14144.81|14149.46|14149.46|14144.81|14144.81|0
1647274560000|2022-03-14 16:16:00|14146.69|14146.69|14146.69|14146.69|14146.69|14146.69|14146.69|14146.69|0
1647274580000|2022-03-14 16:16:20|14147.19|14147.19|14147.4|14147.4|14147.81|14147.81|14147.19|14147.19|0
1647274590000|2022-03-14 16:16:30|14146.94|14146.94|14146.72|14146.72|14146.94|14146.94|14146.72|14146.72|0
1647274600000|2022-03-14 16:16:40|14147.17|14147.17|14147.17|14147.17|14147.17|14147.17|14147.17|14147.17|0
1647274610000|2022-03-14 16:16:50|14146.72|14146.72|14144.26|14144.26|14146.72|14146.72|14144.26|14144.26|0
1647274620000|2022-03-14 16:17:00|14143.81|14143.81|14143.81|14143.81|14143.81|14143.81|14143.81|14143.81|0
1647274630000|2022-03-14 16:17:10|14144.72|14144.72|14144.72|14144.72|14144.72|14144.72|14144.72|14144.72|0
1647274640000|2022-03-14 16:17:20|14143.29|14143.29|14144.72|14144.72|14144.72|14144.72|14143.29|14143.29|0
1647274650000|2022-03-14 16:17:30|14144.31|14144.31|14142.94|14142.94|14144.77|14144.77|14142.94|14142.94|0
1647274660000|2022-03-14 16:17:40|14143.43|14143.43|14143.93|14143.93|14143.93|14143.93|14143.43|14143.43|0
1647274670000|2022-03-14 16:17:50|14144.14|14144.14|14145.76|14145.76|14145.76|14145.76|14143.73|14143.73|0
1647274680000|2022-03-14 16:18:00|14146.7|14146.7|14145.79|14145.79|14146.7|14146.7|14144.38|14144.38|0
1647274690000|2022-03-14 16:18:10|14144.38|14144.38|14143.48|14143.48|14145.02|14145.02|14143.48|14143.48|0
1647274700000|2022-03-14 16:18:20|14144.3|14144.3|14138.88|14138.88|14146.73|14146.73|14138.88|14138.88|0
1647274710000|2022-03-14 16:18:30|14141.46|14141.46|14141.46|14141.46|14141.46|14141.46|14141.46|14141.46|0
1647274730000|2022-03-14 16:18:50|14141.92|14141.92|14141.7|14141.7|14141.92|14141.92|14141.7|14141.7|0
1647274740000|2022-03-14 16:19:00|14140.78|14140.78|14140.78|14140.78|14140.78|14140.78|14140.78|14140.78|0
1647274750000|2022-03-14 16:19:10|14140.28|14140.28|14140.28|14140.28|14140.28|14140.28|14140.28|14140.28|0
1647274760000|2022-03-14 16:19:20|14141.72|14141.72|14147.74|14147.74|14147.74|14147.74|14141.72|14141.72|0
1647274770000|2022-03-14 16:19:30|14149.77|14149.77|14152.13|14152.13|14153.12|14153.12|14148.71|14148.71|0
1647274780000|2022-03-14 16:19:40|14152.58|14152.58|14152.95|14152.95|14156.22|14156.22|14149.68|14149.68|0
1647274790000|2022-03-14 16:19:50|14153.4|14153.4|14159.87|14159.87|14159.87|14159.87|14153.4|14153.4|0
1647274800000|2022-03-14 16:20:00|14161.3|14161.3|14164.09|14164.09|14165|14165|14161.3|14161.3|0
1647274810000|2022-03-14 16:20:10|14165|14165|14161.07|14161.07|14165.82|14165.82|14159.63|14159.63|0
1647274820000|2022-03-14 16:20:20|14159.59|14159.59|14156.53|14156.53|14159.59|14159.59|14156.04|14156.04|0
1647274830000|2022-03-14 16:20:30|14155.62|14155.62|14155.51|14155.51|14155.62|14155.62|14154.59|14154.59|0
1647274840000|2022-03-14 16:20:40|14152.64|14152.64|14152.64|14152.64|14152.64|14152.64|14152.64|14152.64|0
1647274860000|2022-03-14 16:21:00|14152.17|14152.17|14150.23|14150.23|14152.17|14152.17|14150.23|14150.23|0
1647274890000|2022-03-14 16:21:30|14153.1|14153.1|14153.1|14153.1|14153.1|14153.1|14153.1|14153.1|0
1647274900000|2022-03-14 16:21:40|14154.1|14154.1|14154.3|14154.3|14154.3|14154.3|14154.1|14154.1|0
1647274910000|2022-03-14 16:21:50|14153.83|14153.83|14153.3|14153.3|14153.83|14153.83|14152.89|14152.89|0
1647274920000|2022-03-14 16:22:00|14155.18|14155.18|14163.15|14163.15|14164.07|14164.07|14155.18|14155.18|0
1647274930000|2022-03-14 16:22:10|14162.24|14162.24|14162.24|14162.24|14162.24|14162.24|14162.24|14162.24|0
1647274940000|2022-03-14 16:22:20|14163.65|14163.65|14163.19|14163.19|14163.65|14163.65|14163.19|14163.19|0
1647274950000|2022-03-14 16:22:30|14161.76|14161.76|14161.76|14161.76|14161.76|14161.76|14161.76|14161.76|0
1647274960000|2022-03-14 16:22:40|14162.17|14162.17|14163.38|14163.38|14163.38|14163.38|14161.76|14161.76|0
1647274970000|2022-03-14 16:22:50|14163.61|14163.61|14163.61|14163.61|14163.61|14163.61|14163.61|14163.61|0
1647274980000|2022-03-14 16:23:00|14167.03|14167.03|14167.34|14167.34|14167.96|14167.96|14166.84|14166.84|0
1647274990000|2022-03-14 16:23:10|14167.54|14167.54|14168.04|14168.04|14168.04|14168.04|14167.54|14167.54|0
1647275000000|2022-03-14 16:23:20|14168.71|14168.71|14170.73|14170.73|14170.73|14170.73|14168.71|14168.71|0
1647275010000|2022-03-14 16:23:30|14171.4|14171.4|14176.37|14176.37|14176.37|14176.37|14171.4|14171.4|0
1647275020000|2022-03-14 16:23:40|14175.96|14175.96|14177.02|14177.02|14177.51|14177.51|14175.96|14175.96|0
1647275030000|2022-03-14 16:23:50|14175.58|14175.58|14175.55|14175.55|14176.7|14176.7|14173.96|14173.96|0
1647275040000|2022-03-14 16:24:00|14176.01|14176.01|14175.8|14175.8|14176.01|14176.01|14175.55|14175.55|0
1647275050000|2022-03-14 16:24:10|14178.67|14178.67|14179.05|14179.05|14182.17|14182.17|14177.96|14177.96|0
1647275060000|2022-03-14 16:24:20|14182.86|14182.86|14182.41|14182.41|14182.86|14182.86|14181.49|14181.49|0
1647275070000|2022-03-14 16:24:30|14183.84|14183.84|14180.34|14180.34|14185.27|14185.27|14180.34|14180.34|0
1647275080000|2022-03-14 16:24:40|14178.51|14178.51|14178.15|14178.15|14178.97|14178.97|14178.05|14178.05|0
1647275090000|2022-03-14 16:24:50|14177.69|14177.69|14176.26|14176.26|14178.08|14178.08|14176.26|14176.26|0
1647275100000|2022-03-14 16:25:00|14177.07|14177.07|14169.25|14169.25|14178.66|14178.66|14169.25|14169.25|0
1647275110000|2022-03-14 16:25:10|14167.62|14167.62|14165.69|14165.69|14167.62|14167.62|14165.69|14165.69|0
1647275120000|2022-03-14 16:25:20|14165.28|14165.28|14167.08|14167.08|14167.64|14167.64|14164.72|14164.72|0
1647275130000|2022-03-14 16:25:30|14166.19|14166.19|14164.54|14164.54|14166.64|14166.64|14164.54|14164.54|0
1647275140000|2022-03-14 16:25:40|14165.36|14165.36|14166.36|14166.36|14166.36|14166.36|14165.36|14165.36|0
1647275150000|2022-03-14 16:25:50|14166.56|14166.56|14167.98|14167.98|14168.39|14168.39|14166.56|14166.56|0
1647275160000|2022-03-14 16:26:00|14167.77|14167.77|14165.22|14165.22|14167.77|14167.77|14165.22|14165.22|0
1647275170000|2022-03-14 16:26:10|14163.59|14163.59|14162.25|14162.25|14163.59|14163.59|14160.61|14160.61|0
1647275180000|2022-03-14 16:26:20|14160.81|14160.81|14161.13|14161.13|14162.25|14162.25|14160.81|14160.81|0
1647275190000|2022-03-14 16:26:30|14160.31|14160.31|14162.34|14162.34|14162.34|14162.34|14159.55|14159.55|0
1647275200000|2022-03-14 16:26:40|14161.89|14161.89|14166.1|14166.1|14167.04|14167.04|14161.89|14161.89|0
1647275210000|2022-03-14 16:26:50|14164.99|14164.99|14165.1|14165.1|14165.54|14165.54|14164.99|14164.99|0
1647275220000|2022-03-14 16:27:00|14165.65|14165.65|14165.65|14165.65|14165.65|14165.65|14165.65|14165.65|0
1647275230000|2022-03-14 16:27:10|14166.57|14166.57|14167.13|14167.13|14167.13|14167.13|14166.57|14166.57|0
1647275240000|2022-03-14 16:27:20|14166.57|14166.57|14165.66|14165.66|14167.03|14167.03|14165.66|14165.66|0
1647275250000|2022-03-14 16:27:30|14164.03|14164.03|14164.03|14164.03|14164.03|14164.03|14164.03|14164.03|0
1647275260000|2022-03-14 16:27:40|14164.94|14164.94|14164.94|14164.94|14164.94|14164.94|14164.94|14164.94|0
1647275270000|2022-03-14 16:27:50|14163.51|14163.51|14161.58|14161.58|14164.94|14164.94|14161.58|14161.58|0
1647275280000|2022-03-14 16:28:00|14159.94|14159.94|14165.1|14165.1|14165.1|14165.1|14159.94|14159.94|0
1647275290000|2022-03-14 16:28:10|14164.87|14164.87|14165.34|14165.34|14168.13|14168.13|14162.2|14162.2|0
1647275300000|2022-03-14 16:28:20|14167.71|14167.71|14167.19|14167.19|14168.63|14168.63|14167.19|14167.19|0
1647275310000|2022-03-14 16:28:30|14168.19|14168.19|14161.7|14161.7|14168.19|14168.19|14161.25|14161.25|0
1647275320000|2022-03-14 16:28:40|14160.79|14160.79|14161.77|14161.77|14161.77|14161.77|14160.34|14160.34|0
1647275330000|2022-03-14 16:28:50|14162.69|14162.69|14166.45|14166.45|14166.45|14166.45|14162.47|14162.47|0
1647275340000|2022-03-14 16:29:00|14166.23|14166.23|14166.37|14166.37|14169.99|14169.99|14164.74|14164.74|0
1647275350000|2022-03-14 16:29:10|14167.8|14167.8|14166.59|14166.59|14168.72|14168.72|14166.59|14166.59|0
1647275360000|2022-03-14 16:29:20|14166.03|14166.03|14166.03|14166.03|14166.7|14166.7|14165.47|14165.47|0
1647275370000|2022-03-14 16:29:30|14164.05|14164.05|14163.65|14163.65|14167.05|14167.05|14163.19|14163.19|0
1647275380000|2022-03-14 16:29:40|14163.89|14163.89|14164.35|14164.35|14165.26|14165.26|14162.97|14162.97|0
1647275390000|2022-03-14 16:29:50|14163.43|14163.43|14158.87|14158.87|14163.43|14163.43|14156.94|14156.94|0
1647332100000|2022-03-15 08:15:00|13946.78|13946.78|13949.21|13949.21|13951.95|13951.95|13946.78|13946.78|0
1647332110000|2022-03-15 08:15:10|13954.95|13954.95|13961.35|13961.35|13961.35|13961.35|13954.95|13954.95|0
1647332120000|2022-03-15 08:15:20|13958.48|13958.48|13954.82|13954.82|13958.48|13958.48|13954.82|13954.82|0
1647332130000|2022-03-15 08:15:30|13956.23|13956.23|13956.23|13956.23|13956.23|13956.23|13956.23|13956.23|0
1647332140000|2022-03-15 08:15:40|13953.37|13953.37|13953.37|13953.37|13953.37|13953.37|13953.37|13953.37|0
1647332150000|2022-03-15 08:15:50|13955.82|13955.82|13955|13955|13955.82|13955.82|13955|13955|0
1647332180000|2022-03-15 08:16:20|13956.88|13956.88|13947.38|13947.38|13956.88|13956.88|13947.38|13947.38|0
1647332190000|2022-03-15 08:16:30|13950.25|13950.25|13948.02|13948.02|13950.25|13950.25|13948.02|13948.02|0
1647332200000|2022-03-15 08:16:40|13948.21|13948.21|13941.81|13941.81|13948.21|13948.21|13941.81|13941.81|0
1647332210000|2022-03-15 08:16:50|13940.9|13940.9|13940.08|13940.08|13940.9|13940.9|13939.26|13939.26|0
1647332220000|2022-03-15 08:17:00|13941.72|13941.72|13941.72|13941.72|13941.72|13941.72|13941.72|13941.72|0
1647332230000|2022-03-15 08:17:10|13941.92|13941.92|13936.32|13936.32|13941.92|13941.92|13936.32|13936.32|0
1647332250000|2022-03-15 08:17:30|13935.41|13935.41|13935.41|13935.41|13935.41|13935.41|13935.41|13935.41|0
1647332260000|2022-03-15 08:17:40|13932.54|13932.54|13932.54|13932.54|13932.54|13932.54|13932.54|13932.54|0
1647332290000|2022-03-15 08:18:10|13935.41|13935.41|13936.84|13936.84|13936.84|13936.84|13935.41|13935.41|0
1647332300000|2022-03-15 08:18:20|13938.28|13938.28|13938.75|13938.75|13938.75|13938.75|13938.28|13938.28|0
1647332310000|2022-03-15 08:18:30|13939.78|13939.78|13936.8|13936.8|13941.9|13941.9|13936.8|13936.8|0
1647332320000|2022-03-15 08:18:40|13939.55|13939.55|13939.55|13939.55|13939.55|13939.55|13939.55|13939.55|0
1647332330000|2022-03-15 08:18:50|13938.73|13938.73|13937.82|13937.82|13938.73|13938.73|13937.82|13937.82|0
1647332340000|2022-03-15 08:19:00|13939.65|13939.65|13939.65|13939.65|13939.65|13939.65|13939.65|13939.65|0
1647332350000|2022-03-15 08:19:10|13940.59|13940.59|13941.48|13941.48|13941.48|13941.48|13940.59|13940.59|0
1647332370000|2022-03-15 08:19:30|13939.85|13939.85|13936.88|13936.88|13939.85|13939.85|13936.88|13936.88|0
1647332380000|2022-03-15 08:19:40|13934.02|13934.02|13935.67|13935.67|13936.58|13936.58|13930.84|13930.84|0
1647332390000|2022-03-15 08:19:50|13931.36|13931.36|13925.07|13925.07|13931.36|13931.36|13925.07|13925.07|0
1647332420000|2022-03-15 08:20:20|13928.94|13928.94|13930.13|13930.13|13930.13|13930.13|13928.94|13928.94|0
1647332430000|2022-03-15 08:20:30|13934.43|13934.43|13938.09|13938.09|13938.09|13938.09|13934.43|13934.43|0
1647332440000|2022-03-15 08:20:40|13939.46|13939.46|13940.37|13940.37|13940.37|13940.37|13939.46|13939.46|0
1647332450000|2022-03-15 08:20:50|13939.46|13939.46|13940.4|13940.4|13940.4|13940.4|13938.99|13938.99|0
1647332460000|2022-03-15 08:21:00|13938.51|13938.51|13934.48|13934.48|13938.51|13938.51|13934.48|13934.48|0
1647332470000|2022-03-15 08:21:10|13935.3|13935.3|13937.65|13937.65|13937.65|13937.65|13935.3|13935.3|0
1647332480000|2022-03-15 08:21:20|13939.3|13939.3|13939.3|13939.3|13939.3|13939.3|13939.3|13939.3|0
1647332490000|2022-03-15 08:21:30|13940.93|13940.93|13939.3|13939.3|13940.93|13940.93|13939.3|13939.3|0
1647332510000|2022-03-15 08:21:50|13936.47|13936.47|13935.66|13935.66|13936.47|13936.47|13935.66|13935.66|0
1647332520000|2022-03-15 08:22:00|13936.57|13936.57|13926.95|13926.95|13936.57|13936.57|13924.08|13924.08|0
1647332530000|2022-03-15 08:22:10|13926.74|13926.74|13915.26|13915.26|13929.61|13929.61|13915.26|13915.26|0
1647332540000|2022-03-15 08:22:20|13913.77|13913.77|13900.35|13900.35|13914|13914|13900.35|13900.35|0
1647332550000|2022-03-15 08:22:30|13898.72|13898.72|13897.72|13897.72|13898.72|13898.72|13897.72|13897.72|0
1647332590000|2022-03-15 08:23:10|13898.67|13898.67|13889.14|13889.14|13898.67|13898.67|13889.14|13889.14|0
1647332600000|2022-03-15 08:23:20|13890.06|13890.06|13893.32|13893.32|13896.19|13896.19|13890.06|13890.06|0
1647332620000|2022-03-15 08:23:40|13892.86|13892.86|13892.86|13892.86|13892.86|13892.86|13892.86|13892.86|0
1647332630000|2022-03-15 08:23:50|13890.12|13890.12|13886.34|13886.34|13890.12|13890.12|13886.34|13886.34|0
1647332640000|2022-03-15 08:24:00|13890|13890|13882.21|13882.21|13890.81|13890.81|13882.21|13882.21|0
1647332650000|2022-03-15 08:24:10|13885.08|13885.08|13878.04|13878.04|13886.51|13886.51|13878.04|13878.04|0
1647332660000|2022-03-15 08:24:20|13879.48|13879.48|13883.98|13883.98|13883.98|13883.98|13879.48|13879.48|0
1647332670000|2022-03-15 08:24:30|13879.89|13879.89|13881.31|13881.31|13881.31|13881.31|13879.89|13879.89|0
1647332680000|2022-03-15 08:24:40|13882.94|13882.94|13881.51|13881.51|13882.94|13882.94|13881.51|13881.51|0
1647332700000|2022-03-15 08:25:00|13880.84|13880.84|13880.39|13880.39|13880.84|13880.84|13880.39|13880.39|0
1647332710000|2022-03-15 08:25:10|13878.96|13878.96|13878.96|13878.96|13878.96|13878.96|13878.96|13878.96|0
1647332720000|2022-03-15 08:25:20|13881.86|13881.86|13882.32|13882.32|13882.32|13882.32|13881.86|13881.86|0
1647332730000|2022-03-15 08:25:30|13884.77|13884.77|13887.64|13887.64|13887.64|13887.64|13884.77|13884.77|0
1647332740000|2022-03-15 08:25:40|13888.55|13888.55|13888.55|13888.55|13888.55|13888.55|13888.55|13888.55|0
1647332760000|2022-03-15 08:26:00|13889.17|13889.17|13890.08|13890.08|13890.08|13890.08|13889.17|13889.17|0
1647332770000|2022-03-15 08:26:10|13891.52|13891.52|13889.88|13889.88|13891.52|13891.52|13889.88|13889.88|0
1647332780000|2022-03-15 08:26:20|13885.28|13885.28|13881.6|13881.6|13885.28|13885.28|13881.6|13881.6|0
1647332800000|2022-03-15 08:26:40|13877.97|13877.97|13877.58|13877.58|13877.97|13877.97|13876.14|13876.14|0
1647332810000|2022-03-15 08:26:50|13879.01|13879.01|13880.47|13880.47|13883.51|13883.51|13879.01|13879.01|0
1647332830000|2022-03-15 08:27:10|13881.28|13881.28|13881.28|13881.28|13881.28|13881.28|13881.28|13881.28|0
1647332840000|2022-03-15 08:27:20|13882.1|13882.1|13885.76|13885.76|13885.76|13885.76|13882.1|13882.1|0
1647332850000|2022-03-15 08:27:30|13887.32|13887.32|13887.32|13887.32|13887.32|13887.32|13887.32|13887.32|0
1647332860000|2022-03-15 08:27:40|13889.78|13889.78|13892.12|13892.12|13896.88|13896.88|13889.78|13889.78|0
1647332890000|2022-03-15 08:28:10|13889.25|13889.25|13870.78|13870.78|13889.25|13889.25|13868.43|13868.43|0
1647332920000|2022-03-15 08:28:40|13870.57|13870.57|13870.57|13870.57|13870.57|13870.57|13870.57|13870.57|0
1647332950000|2022-03-15 08:29:10|13853.5|13853.5|13854.93|13854.93|13854.93|13854.93|13852.06|13852.06|0
1647332960000|2022-03-15 08:29:20|13852.94|13852.94|13852.94|13852.94|13852.94|13852.94|13852.94|13852.94|0
1647332970000|2022-03-15 08:29:30|13852.02|13852.02|13860|13860|13860|13860|13852.02|13852.02|0
1647332990000|2022-03-15 08:29:50|13861.83|13861.83|13862.52|13862.52|13862.52|13862.52|13860.89|13860.89|0
1647333010000|2022-03-15 08:30:10|13861.91|13861.91|13860.79|13860.79|13861.91|13861.91|13859.36|13859.36|0
1647333020000|2022-03-15 08:30:20|13857.13|13857.13|13854.8|13854.8|13857.13|13857.13|13854.8|13854.8|0
1647333030000|2022-03-15 08:30:30|13851.46|13851.46|13848.59|13848.59|13851.46|13851.46|13848.59|13848.59|0
1647333040000|2022-03-15 08:30:40|13847.15|13847.15|13841.43|13841.43|13847.15|13847.15|13841.43|13841.43|0
1647333060000|2022-03-15 08:31:00|13842.87|13842.87|13842.87|13842.87|13842.87|13842.87|13842.87|13842.87|0
1647333070000|2022-03-15 08:31:10|13844.5|13844.5|13844.5|13844.5|13844.5|13844.5|13844.5|13844.5|0
1647333090000|2022-03-15 08:31:30|13843.07|13843.07|13830.99|13830.99|13843.07|13843.07|13830.99|13830.99|0
1647333110000|2022-03-15 08:31:50|13832.42|13832.42|13832.42|13832.42|13832.42|13832.42|13832.42|13832.42|0
1647333130000|2022-03-15 08:32:10|13831.75|13831.75|13831.75|13831.75|13831.75|13831.75|13831.75|13831.75|0
1647333160000|2022-03-15 08:32:40|13833.18|13833.18|13832.36|13832.36|13833.18|13833.18|13832.36|13832.36|0
1647333170000|2022-03-15 08:32:50|13834|13834|13833.08|13833.08|13834|13834|13833.08|13833.08|0
1647333180000|2022-03-15 08:33:00|13829.71|13829.71|13826.65|13826.65|13829.71|13829.71|13826.65|13826.65|0
1647333190000|2022-03-15 08:33:10|13827.56|13827.56|13827.56|13827.56|13827.56|13827.56|13827.56|13827.56|0
1647333210000|2022-03-15 08:33:30|13831.25|13831.25|13834.95|13834.95|13834.95|13834.95|13831.25|13831.25|0
1647333220000|2022-03-15 08:33:40|13834.16|13834.16|13833.24|13833.24|13834.16|13834.16|13832.78|13832.78|0
1647333230000|2022-03-15 08:33:50|13833.7|13833.7|13833.7|13833.7|13833.7|13833.7|13833.7|13833.7|0
1647333240000|2022-03-15 08:34:00|13832.26|13832.26|13831.74|13831.74|13832.26|13832.26|13830.83|13830.83|0
1647333250000|2022-03-15 08:34:10|13830.8|13830.8|13829.37|13829.37|13830.8|13830.8|13829.37|13829.37|0
1647333260000|2022-03-15 08:34:20|13827.54|13827.54|13825.71|13825.71|13827.54|13827.54|13825.71|13825.71|0
1647333270000|2022-03-15 08:34:30|13826.52|13826.52|13826|13826|13828.87|13828.87|13826|13826|0
1647333290000|2022-03-15 08:34:50|13828.46|13828.46|13830.81|13830.81|13830.81|13830.81|13828.46|13828.46|0
1647333300000|2022-03-15 08:35:00|13835.11|13835.11|13836.55|13836.55|13836.55|13836.55|13835.11|13835.11|0
1647333310000|2022-03-15 08:35:10|13837.94|13837.94|13845.28|13845.28|13845.28|13845.28|13837.94|13837.94|0
1647333350000|2022-03-15 08:35:50|13846.1|13846.1|13846.1|13846.1|13846.1|13846.1|13846.1|13846.1|0
1647333360000|2022-03-15 08:36:00|13846.92|13846.92|13844.81|13844.81|13846.92|13846.92|13844.81|13844.81|0
1647333400000|2022-03-15 08:36:40|13843.87|13843.87|13830.12|13830.12|13843.87|13843.87|13830.12|13830.12|0
1647333410000|2022-03-15 08:36:50|13828.73|13828.73|13825.98|13825.98|13828.73|13828.73|13825.98|13825.98|0
1647333420000|2022-03-15 08:37:00|13823.53|13823.53|13813.2|13813.2|13823.53|13823.53|13813.2|13813.2|0
1647333450000|2022-03-15 08:37:30|13806.99|13806.99|13806.99|13806.99|13806.99|13806.99|13806.99|13806.99|0
1647333460000|2022-03-15 08:37:40|13808.82|13808.82|13808.81|13808.81|13810.46|13810.46|13808.81|13808.81|0
1647333490000|2022-03-15 08:38:10|13810.7|13810.7|13812.93|13812.93|13812.93|13812.93|13810.7|13810.7|0
1647333500000|2022-03-15 08:38:20|13813.84|13813.84|13813.84|13813.84|13813.84|13813.84|13813.84|13813.84|0
1647333510000|2022-03-15 08:38:30|13812.88|13812.88|13812.06|13812.06|13812.88|13812.88|13812.06|13812.06|0
1647333520000|2022-03-15 08:38:40|13810.63|13810.63|13810.63|13810.63|13810.63|13810.63|13810.63|13810.63|0
1647333530000|2022-03-15 08:38:50|13807.88|13807.88|13804.09|13804.09|13807.88|13807.88|13804.09|13804.09|0
1647333540000|2022-03-15 08:39:00|13803.48|13803.48|13803.48|13803.48|13803.48|13803.48|13803.48|13803.48|0
1647333580000|2022-03-15 08:39:40|13799.82|13799.82|13799.82|13799.82|13799.82|13799.82|13799.82|13799.82|0
1647333590000|2022-03-15 08:39:50|13796.47|13796.47|13796|13796|13796.47|13796.47|13796|13796|0
1647333600000|2022-03-15 08:40:00|13793.26|13793.26|13793.07|13793.07|13793.26|13793.26|13789.41|13789.41|0
1647333610000|2022-03-15 08:40:10|13792.15|13792.15|13793.07|13793.07|13793.07|13793.07|13792.15|13792.15|0
1647333630000|2022-03-15 08:40:30|13791.24|13791.24|13791.24|13791.24|13791.24|13791.24|13791.24|13791.24|0
1647333640000|2022-03-15 08:40:40|13789.41|13789.41|13788.95|13788.95|13789.41|13789.41|13788.95|13788.95|0
1647333650000|2022-03-15 08:40:50|13787.54|13787.54|13780.82|13780.82|13787.54|13787.54|13780.82|13780.82|0
1647333660000|2022-03-15 08:41:00|13779.38|13779.38|13781.21|13781.21|13781.21|13781.21|13779.38|13779.38|0
1647333670000|2022-03-15 08:41:10|13780.3|13780.3|13780.39|13780.39|13781.21|13781.21|13779.38|13779.38|0
1647333680000|2022-03-15 08:41:20|13779.48|13779.48|13776.73|13776.73|13779.48|13779.48|13776.73|13776.73|0
1647333690000|2022-03-15 08:41:30|13775.82|13775.82|13775.35|13775.35|13775.82|13775.82|13775.35|13775.35|0
1647333700000|2022-03-15 08:41:40|13774.43|13774.43|13766.47|13766.47|13774.43|13774.43|13766.47|13766.47|0
1647333720000|2022-03-15 08:42:00|13765.56|13765.56|13765.56|13765.56|13765.56|13765.56|13765.56|13765.56|0
1647333730000|2022-03-15 08:42:10|13764.74|13764.74|13764.74|13764.74|13764.74|13764.74|13764.74|13764.74|0
1647333740000|2022-03-15 08:42:20|13765.65|13765.65|13765.65|13765.65|13765.65|13765.65|13765.65|13765.65|0
1647333750000|2022-03-15 08:42:30|13768.1|13768.1|13766.47|13766.47|13769.12|13769.12|13766.47|13766.47|0
1647333760000|2022-03-15 08:42:40|13765.56|13765.56|13765.56|13765.56|13765.56|13765.56|13765.56|13765.56|0
1647333780000|2022-03-15 08:43:00|13763.82|13763.82|13760.03|13760.03|13763.82|13763.82|13760.03|13760.03|0
1647333790000|2022-03-15 08:43:10|13758.6|13758.6|13760.48|13760.48|13760.48|13760.48|13758.6|13758.6|0
1647333800000|2022-03-15 08:43:20|13761.3|13761.3|13772.63|13772.63|13772.63|13772.63|13761.3|13761.3|0
1647333820000|2022-03-15 08:43:40|13774.07|13774.07|13776.95|13776.95|13776.95|13776.95|13773.61|13773.61|0
1647333840000|2022-03-15 08:44:00|13778.78|13778.78|13780.23|13780.23|13780.23|13780.23|13778.78|13778.78|0
1647333850000|2022-03-15 08:44:10|13778.8|13778.8|13778.8|13778.8|13778.8|13778.8|13778.8|13778.8|0
1647333860000|2022-03-15 08:44:20|13777.88|13777.88|13774.54|13774.54|13777.88|13777.88|13774.54|13774.54|0
1647333870000|2022-03-15 08:44:30|13775.36|13775.36|13762.23|13762.23|13775.36|13775.36|13762.23|13762.23|0
1647333880000|2022-03-15 08:44:40|13760.84|13760.84|13760.84|13760.84|13760.84|13760.84|13760.84|13760.84|0
1647333890000|2022-03-15 08:44:50|13762.47|13762.47|13760.84|13760.84|13762.47|13762.47|13760.84|13760.84|0
1647333910000|2022-03-15 08:45:10|13762.67|13762.67|13762.67|13762.67|13762.67|13762.67|13762.67|13762.67|0
1647333920000|2022-03-15 08:45:20|13765.53|13765.53|13765.53|13765.53|13765.53|13765.53|13765.53|13765.53|0
1647333930000|2022-03-15 08:45:30|13768.28|13768.28|13768.28|13768.28|13768.28|13768.28|13768.28|13768.28|0
1647333940000|2022-03-15 08:45:40|13771.15|13771.15|13771.15|13771.15|13771.15|13771.15|13771.15|13771.15|0
1647333950000|2022-03-15 08:45:50|13770.75|13770.75|13772.16|13772.16|13772.16|13772.16|13770.75|13770.75|0
1647333970000|2022-03-15 08:46:10|13769.29|13769.29|13767.46|13767.46|13769.29|13769.29|13767.46|13767.46|0
1647333980000|2022-03-15 08:46:20|13766.65|13766.65|13763.78|13763.78|13766.65|13766.65|13763.78|13763.78|0
1647333990000|2022-03-15 08:46:30|13762.86|13762.86|13765.73|13765.73|13765.73|13765.73|13762.86|13762.86|0
1647334040000|2022-03-15 08:47:20|13759.25|13759.25|13751.78|13751.78|13759.25|13759.25|13751.78|13751.78|0
1647334050000|2022-03-15 08:47:30|13750.14|13750.14|13748.31|13748.31|13750.14|13750.14|13748.31|13748.31|0
1647334080000|2022-03-15 08:48:00|13750.3|13750.3|13754|13754|13755|13755|13750.3|13750.3|0
1647334090000|2022-03-15 08:48:10|13754.56|13754.56|13755.03|13755.03|13755.03|13755.03|13754.56|13754.56|0
1647334100000|2022-03-15 08:48:20|13760.23|13760.23|13756.99|13756.99|13760.23|13760.23|13756.99|13756.99|0
1647334110000|2022-03-15 08:48:30|13754.25|13754.25|13747.22|13747.22|13754.25|13754.25|13747.22|13747.22|0
1647334120000|2022-03-15 08:48:40|13747.69|13747.69|13747.69|13747.69|13747.69|13747.69|13747.69|13747.69|0
1647334130000|2022-03-15 08:48:50|13746.77|13746.77|13747.59|13747.59|13747.59|13747.59|13745.95|13745.95|0
1647334140000|2022-03-15 08:49:00|13750.46|13750.46|13750.46|13750.46|13750.46|13750.46|13750.46|13750.46|0
1647334150000|2022-03-15 08:49:10|13753.2|13753.2|13753.2|13753.2|13753.2|13753.2|13753.2|13753.2|0
1647334160000|2022-03-15 08:49:20|13751.37|13751.37|13750.96|13750.96|13751.37|13751.37|13750.96|13750.96|0
1647334180000|2022-03-15 08:49:40|13753.83|13753.83|13753.83|13753.83|13753.83|13753.83|13753.83|13753.83|0
1647334190000|2022-03-15 08:49:50|13750.96|13750.96|13748.61|13748.61|13750.96|13750.96|13748.61|13748.61|0
1647334200000|2022-03-15 08:50:00|13748.41|13748.41|13749.35|13749.35|13749.35|13749.35|13748.41|13748.41|0
1647334210000|2022-03-15 08:50:10|13747.91|13747.91|13747.91|13747.91|13747.91|13747.91|13747.91|13747.91|0
1647334220000|2022-03-15 08:50:20|13748.47|13748.47|13748.47|13748.47|13748.47|13748.47|13748.47|13748.47|0
1647334230000|2022-03-15 08:50:30|13743.18|13743.18|13743.18|13743.18|13743.18|13743.18|13743.18|13743.18|0
1647334240000|2022-03-15 08:50:40|13741.77|13741.77|13741.77|13741.77|13741.77|13741.77|13741.77|13741.77|0
1647334250000|2022-03-15 08:50:50|13741.3|13741.3|13745.08|13745.08|13745.08|13745.08|13741.3|13741.3|0
1647334260000|2022-03-15 08:51:00|13746.71|13746.71|13755.31|13755.31|13755.31|13755.31|13744.93|13744.93|0
1647334280000|2022-03-15 08:51:20|13755.52|13755.52|13755.52|13755.52|13755.52|13755.52|13755.52|13755.52|0
1647334290000|2022-03-15 08:51:30|13756.34|13756.34|13753.07|13753.07|13756.34|13756.34|13753.07|13753.07|0
1647334300000|2022-03-15 08:51:40|13752.86|13752.86|13751.63|13751.63|13752.86|13752.86|13751.63|13751.63|0
1647334310000|2022-03-15 08:51:50|13750.19|13750.19|13749.99|13749.99|13750.19|13750.19|13749.99|13749.99|0
1647334320000|2022-03-15 08:52:00|13749.17|13749.17|13744.95|13744.95|13749.17|13749.17|13742.71|13742.71|0
1647334330000|2022-03-15 08:52:10|13747.82|13747.82|13748.83|13748.83|13749.64|13749.64|13747.82|13747.82|0
1647334370000|2022-03-15 08:52:50|13745.26|13745.26|13745.26|13745.26|13745.26|13745.26|13745.26|13745.26|0
1647334380000|2022-03-15 08:53:00|13746.68|13746.68|13748.11|13748.11|13748.11|13748.11|13746.68|13746.68|0
1647334400000|2022-03-15 08:53:20|13747.29|13747.29|13747.29|13747.29|13747.29|13747.29|13747.29|13747.29|0
1647334410000|2022-03-15 08:53:30|13747.85|13747.85|13747.85|13747.85|13747.85|13747.85|13747.85|13747.85|0
1647334420000|2022-03-15 08:53:40|13749.29|13749.29|13749.29|13749.29|13749.29|13749.29|13749.29|13749.29|0
1647334430000|2022-03-15 08:53:50|13751.21|13751.21|13755.62|13755.62|13755.82|13755.82|13751.21|13751.21|0
1647334450000|2022-03-15 08:54:10|13754.71|13754.71|13754.71|13754.71|13754.71|13754.71|13754.71|13754.71|0
1647334460000|2022-03-15 08:54:20|13754.91|13754.91|13759.22|13759.22|13759.22|13759.22|13754.91|13754.91|0
1647334470000|2022-03-15 08:54:30|13756.35|13756.35|13755.4|13755.4|13756.35|13756.35|13755.4|13755.4|0
1647334480000|2022-03-15 08:54:40|13752.34|13752.34|13743.86|13743.86|13752.34|13752.34|13743.86|13743.86|0
1647334520000|2022-03-15 08:55:20|13745.29|13745.29|13744.4|13744.4|13745.29|13745.29|13742.98|13742.98|0
1647334530000|2022-03-15 08:55:30|13744|13744|13744|13744|13744|13744|13744|13744|0
1647334540000|2022-03-15 08:55:40|13743.06|13743.06|13743.06|13743.06|13743.06|13743.06|13743.06|13743.06|0
1647334550000|2022-03-15 08:55:50|13743.53|13743.53|13743.53|13743.53|13743.53|13743.53|13743.53|13743.53|0
1647334590000|2022-03-15 08:56:30|13741.89|13741.89|13741.5|13741.5|13741.89|13741.89|13741.5|13741.5|0
1647334610000|2022-03-15 08:56:50|13740.68|13740.68|13737.02|13737.02|13740.68|13740.68|13736.1|13736.1|0
1647334620000|2022-03-15 08:57:00|13736.55|13736.55|13736.55|13736.55|13737.98|13737.98|13736.55|13736.55|0
1647334630000|2022-03-15 08:57:10|13737.98|13737.98|13737.5|13737.5|13737.98|13737.98|13737.5|13737.5|0
1647334650000|2022-03-15 08:57:30|13737.04|13737.04|13724.55|13724.55|13737.04|13737.04|13724.55|13724.55|0
1647334660000|2022-03-15 08:57:40|13723.93|13723.93|13716.91|13716.91|13724.96|13724.96|13716.91|13716.91|0
1647334680000|2022-03-15 08:58:00|13715.5|13715.5|13708.52|13708.52|13715.5|13715.5|13708.52|13708.52|0
1647334690000|2022-03-15 08:58:10|13704.22|13704.22|13697.84|13697.84|13704.22|13704.22|13697.84|13697.84|0
1647334700000|2022-03-15 08:58:20|13696.4|13696.4|13696.4|13696.4|13696.4|13696.4|13696.4|13696.4|0
1647334710000|2022-03-15 08:58:30|13695.41|13695.41|13696.04|13696.04|13696.52|13696.52|13693.77|13693.77|0
1647334720000|2022-03-15 08:58:40|13696.96|13696.96|13697.9|13697.9|13697.9|13697.9|13696.96|13696.96|0
1647334740000|2022-03-15 08:59:00|13704.75|13704.75|13704.77|13704.77|13705.75|13705.75|13702.88|13702.88|0
1647334750000|2022-03-15 08:59:10|13703.85|13703.85|13711.93|13711.93|13711.93|13711.93|13703.85|13703.85|0
1647334760000|2022-03-15 08:59:20|13711.33|13711.33|13718.29|13718.29|13718.29|13718.29|13711.33|13711.33|0
1647334770000|2022-03-15 08:59:30|13716.86|13716.86|13715.12|13715.12|13716.86|13716.86|13715.12|13715.12|0
1647334800000|2022-03-15 09:00:00|13714.92|13714.92|13716.54|13716.54|13716.54|13716.54|13714.71|13714.71|0
1647334810000|2022-03-15 09:00:10|13715.11|13715.11|13711.45|13711.45|13715.11|13715.11|13711.45|13711.45|0
1647334820000|2022-03-15 09:00:20|13708.58|13708.58|13705.73|13705.73|13708.58|13708.58|13705.73|13705.73|0
1647334830000|2022-03-15 09:00:30|13702.86|13702.86|13700.54|13700.54|13702.86|13702.86|13700.54|13700.54|0
1647334850000|2022-03-15 09:00:50|13699.62|13699.62|13699.62|13699.62|13699.62|13699.62|13699.62|13699.62|0
1647334860000|2022-03-15 09:01:00|13701.45|13701.45|13711.47|13711.47|13711.68|13711.68|13701.45|13701.45|0
1647334870000|2022-03-15 09:01:10|13713.36|13713.36|13713.62|13713.62|13714.99|13714.99|13713.36|13713.36|0
1647334880000|2022-03-15 09:01:20|13707.81|13707.81|13709.8|13709.8|13709.8|13709.8|13707.81|13707.81|0
1647334890000|2022-03-15 09:01:30|13711.23|13711.23|13713.11|13713.11|13713.11|13713.11|13711.23|13711.23|0
1647334900000|2022-03-15 09:01:40|13714.94|13714.94|13714.49|13714.49|13715.84|13715.84|13714.49|13714.49|0
1647334920000|2022-03-15 09:02:00|13714.02|13714.02|13708.65|13708.65|13714.02|13714.02|13708.65|13708.65|0
1647334940000|2022-03-15 09:02:20|13707.74|13707.74|13702.53|13702.53|13707.74|13707.74|13702.53|13702.53|0
1647334950000|2022-03-15 09:02:30|13703.47|13703.47|13703.47|13703.47|13703.47|13703.47|13703.47|13703.47|0
1647334970000|2022-03-15 09:02:50|13702.35|13702.35|13702.35|13702.35|13702.35|13702.35|13702.35|13702.35|0
1647334980000|2022-03-15 09:03:00|13700.52|13700.52|13706.01|13706.01|13706.83|13706.83|13700.52|13700.52|0
1647335000000|2022-03-15 09:03:20|13703.27|13703.27|13703.27|13703.27|13703.27|13703.27|13703.27|13703.27|0
1647335010000|2022-03-15 09:03:30|13704.8|13704.8|13704.8|13704.8|13704.8|13704.8|13704.8|13704.8|0
1647335020000|2022-03-15 09:03:40|13704.39|13704.39|13705|13705|13705|13705|13704.39|13704.39|0
1647335030000|2022-03-15 09:03:50|13704.59|13704.59|13704.59|13704.59|13704.59|13704.59|13704.59|13704.59|0
1647335060000|2022-03-15 09:04:20|13706.23|13706.23|13706.02|13706.02|13706.23|13706.23|13706.02|13706.02|0
1647335090000|2022-03-15 09:04:50|13706.84|13706.84|13706.84|13706.84|13706.84|13706.84|13706.84|13706.84|0
1647335100000|2022-03-15 09:05:00|13705.92|13705.92|13705.92|13705.92|13705.92|13705.92|13705.92|13705.92|0
1647335120000|2022-03-15 09:05:20|13705.01|13705.01|13703.87|13703.87|13705.01|13705.01|13703.37|13703.37|0
1647335130000|2022-03-15 09:05:30|13702.93|13702.93|13700.58|13700.58|13702.93|13702.93|13700.58|13700.58|0
1647335140000|2022-03-15 09:05:40|13701.5|13701.5|13701.5|13701.5|13701.5|13701.5|13701.5|13701.5|0
1647335150000|2022-03-15 09:05:50|13702.41|13702.41|13702.41|13702.41|13702.41|13702.41|13702.41|13702.41|0
1647335170000|2022-03-15 09:06:10|13709.58|13709.58|13723.34|13723.34|13723.34|13723.34|13709.58|13709.58|0
1647335180000|2022-03-15 09:06:20|13721.91|13721.91|13721.91|13721.91|13721.91|13721.91|13721.91|13721.91|0
1647335200000|2022-03-15 09:06:40|13722.73|13722.73|13724.92|13724.92|13724.92|13724.92|13722.73|13722.73|0
1647335210000|2022-03-15 09:06:50|13722.05|13722.05|13722.29|13722.29|13722.29|13722.29|13722.05|13722.05|0
1647335230000|2022-03-15 09:07:10|13720.88|13720.88|13720.88|13720.88|13720.88|13720.88|13720.88|13720.88|0
1647335240000|2022-03-15 09:07:20|13719.05|13719.05|13718.84|13718.84|13719.05|13719.05|13718.84|13718.84|0
1647335260000|2022-03-15 09:07:40|13720.95|13720.95|13720.95|13720.95|13720.95|13720.95|13720.95|13720.95|0
1647335290000|2022-03-15 09:08:10|13720.03|13720.03|13720.03|13720.03|13720.03|13720.03|13720.03|13720.03|0
1647335310000|2022-03-15 09:08:30|13720.95|13720.95|13723.33|13723.33|13723.33|13723.33|13720.95|13720.95|0
1647335320000|2022-03-15 09:08:40|13724.24|13724.24|13725.06|13725.06|13725.06|13725.06|13724.24|13724.24|0
1647335330000|2022-03-15 09:08:50|13724.85|13724.85|13728.2|13728.2|13728.2|13728.2|13724.85|13724.85|0
1647335350000|2022-03-15 09:09:10|13727.38|13727.38|13727.38|13727.38|13727.38|13727.38|13727.38|13727.38|0
1647335360000|2022-03-15 09:09:20|13726.82|13726.82|13726.82|13726.82|13726.82|13726.82|13726.82|13726.82|0
1647335380000|2022-03-15 09:09:40|13727.3|13727.3|13727.3|13727.3|13727.3|13727.3|13727.3|13727.3|0
1647335390000|2022-03-15 09:09:50|13725.86|13725.86|13727.3|13727.3|13727.3|13727.3|13725.86|13725.86|0
1647335400000|2022-03-15 09:10:00|13728.89|13728.89|13728.89|13728.89|13728.89|13728.89|13728.89|13728.89|0
1647335410000|2022-03-15 09:10:10|13733.66|13733.66|13737.81|13737.81|13737.81|13737.81|13733.66|13733.66|0
1647335440000|2022-03-15 09:10:40|13736.9|13736.9|13736.9|13736.9|13736.9|13736.9|13736.9|13736.9|0
1647335450000|2022-03-15 09:10:50|13736.43|13736.43|13736.43|13736.43|13736.43|13736.43|13736.43|13736.43|0
1647335460000|2022-03-15 09:11:00|13735.63|13735.63|13735.16|13735.16|13735.63|13735.63|13734.69|13734.69|0
1647335470000|2022-03-15 09:11:10|13732.29|13732.29|13732.29|13732.29|13732.29|13732.29|13732.29|13732.29|0
1647335490000|2022-03-15 09:11:30|13732.76|13732.76|13739.3|13739.3|13739.3|13739.3|13732.76|13732.76|0
1647335500000|2022-03-15 09:11:40|13737.67|13737.67|13750.79|13750.79|13750.79|13750.79|13737.67|13737.67|0
1647335510000|2022-03-15 09:11:50|13751.7|13751.7|13744.57|13744.57|13758.3|13758.3|13744.57|13744.57|0
1647335520000|2022-03-15 09:12:00|13742.74|13742.74|13742.65|13742.65|13742.74|13742.74|13741.83|13741.83|0
1647335530000|2022-03-15 09:12:10|13743.46|13743.46|13744.06|13744.06|13744.88|13744.88|13743.46|13743.46|0
1647335570000|2022-03-15 09:12:50|13745.5|13745.5|13746.93|13746.93|13746.93|13746.93|13745.5|13745.5|0
1647335580000|2022-03-15 09:13:00|13748.37|13748.37|13748.37|13748.37|13748.37|13748.37|13748.37|13748.37|0
1647335590000|2022-03-15 09:13:10|13750|13750|13749.19|13749.19|13750|13750|13749.19|13749.19|0
1647335630000|2022-03-15 09:13:50|13749.63|13749.63|13749.63|13749.63|13749.63|13749.63|13749.63|13749.63|0
1647335640000|2022-03-15 09:14:00|13752.3|13752.3|13762.83|13762.83|13764.21|13764.21|13752.3|13752.3|0
1647335660000|2022-03-15 09:14:20|13764.26|13764.26|13762.83|13762.83|13764.26|13764.26|13762.83|13762.83|0
1647335670000|2022-03-15 09:14:30|13761.91|13761.91|13761.91|13761.91|13761.91|13761.91|13761.91|13761.91|0
1647335690000|2022-03-15 09:14:50|13764.37|13764.37|13765.28|13765.28|13765.28|13765.28|13764.37|13764.37|0
1647335700000|2022-03-15 09:15:00|13766.52|13766.52|13768.23|13768.23|13768.34|13768.34|13766.52|13766.52|0
1647335710000|2022-03-15 09:15:10|13769.05|13769.05|13773.1|13773.1|13773.1|13773.1|13769.05|13769.05|0
1647335720000|2022-03-15 09:15:20|13765.79|13765.79|13765.79|13765.79|13765.79|13765.79|13765.79|13765.79|0
1647335730000|2022-03-15 09:15:30|13767.22|13767.22|13768.66|13768.66|13768.66|13768.66|13767.22|13767.22|0
1647335770000|2022-03-15 09:16:10|13769.57|13769.57|13770.09|13770.09|13770.09|13770.09|13769.57|13769.57|0
1647335780000|2022-03-15 09:16:20|13772.83|13772.83|13777.26|13777.26|13781.17|13781.17|13772.83|13772.83|0
1647335790000|2022-03-15 09:16:30|13776.35|13776.35|13776.35|13776.35|13777.26|13777.26|13775.43|13775.43|0
1647335800000|2022-03-15 09:16:40|13775.53|13775.53|13773.07|13773.07|13775.53|13775.53|13773.07|13773.07|0
1647335810000|2022-03-15 09:16:50|13775.41|13775.41|13769.93|13769.93|13775.41|13775.41|13767.07|13767.07|0
1647335820000|2022-03-15 09:17:00|13770.16|13770.16|13770.16|13770.16|13770.16|13770.16|13770.16|13770.16|0
1647335830000|2022-03-15 09:17:10|13769.24|13769.24|13769.24|13769.24|13769.24|13769.24|13769.24|13769.24|0
1647335840000|2022-03-15 09:17:20|13768.3|13768.3|13768.3|13768.3|13768.3|13768.3|13768.3|13768.3|0
1647335850000|2022-03-15 09:17:30|13768.71|13768.71|13768.71|13768.71|13768.71|13768.71|13768.71|13768.71|0
1647335860000|2022-03-15 09:17:40|13764.41|13764.41|13764.41|13764.41|13764.41|13764.41|13764.41|13764.41|0
1647335870000|2022-03-15 09:17:50|13764|13764|13759.5|13759.5|13764|13764|13759.5|13759.5|0
1647335880000|2022-03-15 09:18:00|13759.03|13759.03|13758.3|13758.3|13759.03|13759.03|13757.36|13757.36|0
1647335890000|2022-03-15 09:18:10|13754.64|13754.64|13753.73|13753.73|13754.64|13754.64|13753.73|13753.73|0
1647335900000|2022-03-15 09:18:20|13752.81|13752.81|13752.81|13752.81|13752.81|13752.81|13752.81|13752.81|0
1647335910000|2022-03-15 09:18:30|13754.45|13754.45|13772.36|13772.36|13772.36|13772.36|13754.45|13754.45|0
1647335920000|2022-03-15 09:18:40|13772.83|13772.83|13771.42|13771.42|13773.3|13773.3|13771.42|13771.42|0
1647335950000|2022-03-15 09:19:10|13764.5|13764.5|13763.88|13763.88|13764.5|13764.5|13763.06|13763.06|0
1647335970000|2022-03-15 09:19:30|13764.82|13764.82|13764.82|13764.82|13764.82|13764.82|13764.82|13764.82|0
1647335980000|2022-03-15 09:19:40|13767.57|13767.57|13767.57|13767.57|13767.57|13767.57|13767.57|13767.57|0
1647335990000|2022-03-15 09:19:50|13768.18|13768.18|13768.18|13768.18|13768.18|13768.18|13768.18|13768.18|0
1647336080000|2022-03-15 09:21:20|13767.24|13767.24|13767.24|13767.24|13767.24|13767.24|13767.24|13767.24|0
1647336090000|2022-03-15 09:21:30|13769.07|13769.07|13767.64|13767.64|13769.07|13769.07|13767.64|13767.64|0
1647336100000|2022-03-15 09:21:40|13766.72|13766.72|13763.1|13763.1|13766.72|13766.72|13763.1|13763.1|0
1647336110000|2022-03-15 09:21:50|13758.8|13758.8|13758.8|13758.8|13758.8|13758.8|13758.8|13758.8|0
1647336120000|2022-03-15 09:22:00|13763.1|13763.1|13763.9|13763.9|13763.9|13763.9|13763.1|13763.1|0
1647336130000|2022-03-15 09:22:10|13765.78|13765.78|13767.61|13767.61|13767.61|13767.61|13765.78|13765.78|0
1647336160000|2022-03-15 09:22:40|13765.73|13765.73|13765.32|13765.32|13765.73|13765.73|13765.32|13765.32|0
1647336180000|2022-03-15 09:23:00|13765.77|13765.77|13765.77|13765.77|13765.77|13765.77|13765.77|13765.77|0
1647336190000|2022-03-15 09:23:10|13766.59|13766.59|13770.63|13770.63|13770.63|13770.63|13766.59|13766.59|0
1647336210000|2022-03-15 09:23:30|13771.82|13771.82|13771.82|13771.82|13771.82|13771.82|13771.82|13771.82|0
1647336240000|2022-03-15 09:24:00|13778.24|13778.24|13784.51|13784.51|13784.51|13784.51|13778.24|13778.24|0
1647336260000|2022-03-15 09:24:20|13785.94|13785.94|13783.2|13783.2|13785.94|13785.94|13783.2|13783.2|0
1647336270000|2022-03-15 09:24:30|13784.14|13784.14|13783.2|13783.2|13784.14|13784.14|13783.2|13783.2|0
1647336290000|2022-03-15 09:24:50|13784.93|13784.93|13798.5|13798.5|13798.5|13798.5|13784.93|13784.93|0
1647336330000|2022-03-15 09:25:30|13800.13|13800.13|13801.56|13801.56|13801.56|13801.56|13800.13|13800.13|0
1647336340000|2022-03-15 09:25:40|13800.65|13800.65|13800.65|13800.65|13800.65|13800.65|13800.65|13800.65|0
1647336350000|2022-03-15 09:25:50|13800.03|13800.03|13796.96|13796.96|13800.03|13800.03|13796.96|13796.96|0
1647336360000|2022-03-15 09:26:00|13797.43|13797.43|13797.43|13797.43|13797.43|13797.43|13797.43|13797.43|0
1647336370000|2022-03-15 09:26:10|13799.62|13799.62|13799.62|13799.62|13799.62|13799.62|13799.62|13799.62|0
1647336380000|2022-03-15 09:26:20|13798.2|13798.2|13797.79|13797.79|13798.2|13798.2|13797.79|13797.79|0
1647336390000|2022-03-15 09:26:30|13796.16|13796.16|13794.87|13794.87|13796.97|13796.97|13793.43|13793.43|0
1647336400000|2022-03-15 09:26:40|13795.69|13795.69|13800.7|13800.7|13800.7|13800.7|13795.69|13795.69|0
1647336410000|2022-03-15 09:26:50|13801.61|13801.61|13801.41|13801.41|13801.61|13801.61|13801.41|13801.41|0
1647336420000|2022-03-15 09:27:00|13799.73|13799.73|13799.73|13799.73|13799.73|13799.73|13798.3|13798.3|0
1647336440000|2022-03-15 09:27:20|13798.92|13798.92|13798.3|13798.3|13798.92|13798.92|13798.1|13798.1|0
1647336450000|2022-03-15 09:27:30|13798.1|13798.1|13798.3|13798.3|13798.3|13798.3|13798.1|13798.1|0
1647336460000|2022-03-15 09:27:40|13795.56|13795.56|13797.2|13797.2|13797.2|13797.2|13795.56|13795.56|0
1647336470000|2022-03-15 09:27:50|13796.78|13796.78|13795.59|13795.59|13796.78|13796.78|13795.59|13795.59|0
1647336480000|2022-03-15 09:28:00|13793.96|13793.96|13795.53|13795.53|13797.78|13797.78|13790.43|13790.43|0
1647336500000|2022-03-15 09:28:20|13793.79|13793.79|13793.5|13793.5|13793.79|13793.79|13792.06|13792.06|0
1647336510000|2022-03-15 09:28:30|13793.03|13793.03|13793.97|13793.97|13793.97|13793.97|13792.08|13792.08|0
1647336520000|2022-03-15 09:28:40|13792.55|13792.55|13792.55|13792.55|13792.55|13792.55|13792.55|13792.55|0
1647336530000|2022-03-15 09:28:50|13787.44|13787.44|13784.71|13784.71|13787.44|13787.44|13784.71|13784.71|0
1647336540000|2022-03-15 09:29:00|13784.24|13784.24|13784.24|13784.24|13784.24|13784.24|13784.24|13784.24|0
1647336550000|2022-03-15 09:29:10|13786.27|13786.27|13786.27|13786.27|13786.27|13786.27|13786.27|13786.27|0
1647336560000|2022-03-15 09:29:20|13786.68|13786.68|13786.68|13786.68|13786.68|13786.68|13786.68|13786.68|0
1647336580000|2022-03-15 09:29:40|13784.43|13784.43|13786.05|13786.05|13786.05|13786.05|13782.04|13782.04|0
1647336590000|2022-03-15 09:29:50|13786.66|13786.66|13789.8|13789.8|13789.8|13789.8|13785.13|13785.13|0
1647336600000|2022-03-15 09:30:00|13790.21|13790.21|13790.21|13790.21|13790.21|13790.21|13790.21|13790.21|0
1647336620000|2022-03-15 09:30:20|13790.62|13790.62|13790.62|13790.62|13790.62|13790.62|13790.42|13790.42|0
1647336650000|2022-03-15 09:30:50|13789.19|13789.19|13789.39|13789.39|13789.39|13789.39|13789.19|13789.19|0
1647336680000|2022-03-15 09:31:20|13788.45|13788.45|13788.45|13788.45|13788.45|13788.45|13788.45|13788.45|0
1647336690000|2022-03-15 09:31:30|13787.54|13787.54|13786.72|13786.72|13788.35|13788.35|13786.72|13786.72|0
1647336700000|2022-03-15 09:31:40|13789.17|13789.17|13789.17|13789.17|13789.17|13789.17|13789.17|13789.17|0
1647336720000|2022-03-15 09:32:00|13788.97|13788.97|13795.11|13795.11|13795.11|13795.11|13788.97|13788.97|0
1647336730000|2022-03-15 09:32:10|13794.7|13794.7|13795.11|13795.11|13795.11|13795.11|13793.28|13793.28|0
1647336760000|2022-03-15 09:32:40|13794.2|13794.2|13790.04|13790.04|13794.2|13794.2|13790.04|13790.04|0
1647336770000|2022-03-15 09:32:50|13791.71|13791.71|13793.68|13793.68|13794.09|13794.09|13791.71|13791.71|0
1647336790000|2022-03-15 09:33:10|13792.29|13792.29|13792.78|13792.78|13792.78|13792.78|13791.35|13791.35|0
1647336810000|2022-03-15 09:33:30|13792.31|13792.31|13791.84|13791.84|13792.31|13792.31|13791.84|13791.84|0
1647336820000|2022-03-15 09:33:40|13789.46|13789.46|13783.13|13783.13|13789.46|13789.46|13783.04|13783.04|0
1647336830000|2022-03-15 09:33:50|13785.17|13785.17|13783.14|13783.14|13785.17|13785.17|13780.6|13780.6|0
1647336840000|2022-03-15 09:34:00|13781.46|13781.46|13778.8|13778.8|13781.46|13781.46|13777.78|13777.78|0
1647336850000|2022-03-15 09:34:10|13776.06|13776.06|13776.45|13776.45|13777.42|13777.42|13775.59|13775.59|0
1647336860000|2022-03-15 09:34:20|13775.98|13775.98|13775.38|13775.38|13775.98|13775.98|13775.38|13775.38|0
1647336870000|2022-03-15 09:34:30|13773.55|13773.55|13773.55|13773.55|13773.55|13773.55|13773.55|13773.55|0
1647336880000|2022-03-15 09:34:40|13772.44|13772.44|13772.44|13772.44|13772.44|13772.44|13772.44|13772.44|0
1647336910000|2022-03-15 09:35:10|13771.32|13771.32|13770.58|13770.58|13771.52|13771.52|13770.58|13770.58|0
1647336920000|2022-03-15 09:35:20|13771.5|13771.5|13771.47|13771.47|13771.94|13771.94|13771.47|13771.47|0
1647336930000|2022-03-15 09:35:30|13771.25|13771.25|13771.25|13771.25|13771.25|13771.25|13771.25|13771.25|0
1647336940000|2022-03-15 09:35:40|13769.42|13769.42|13769.42|13769.42|13769.42|13769.42|13769.42|13769.42|0
1647336950000|2022-03-15 09:35:50|13769.63|13769.63|13769.63|13769.63|13769.63|13769.63|13769.63|13769.63|0
1647336960000|2022-03-15 09:36:00|13767.8|13767.8|13767.8|13767.8|13767.8|13767.8|13767.8|13767.8|0
1647336980000|2022-03-15 09:36:20|13765.12|13765.12|13762.81|13762.81|13765.12|13765.12|13762.81|13762.81|0
1647337020000|2022-03-15 09:37:00|13762.6|13762.6|13761.44|13761.44|13762.6|13762.6|13760.72|13760.72|0
1647337030000|2022-03-15 09:37:10|13760.52|13760.52|13756.56|13756.56|13760.52|13760.52|13755.17|13755.17|0
1647337040000|2022-03-15 09:37:20|13757.57|13757.57|13758.88|13758.88|13760.61|13760.61|13757.57|13757.57|0
1647337050000|2022-03-15 09:37:30|13759.7|13759.7|13759.7|13759.7|13759.7|13759.7|13759.7|13759.7|0
1647337090000|2022-03-15 09:38:10|13760.52|13760.52|13753.06|13753.06|13761.44|13761.44|13752.24|13752.24|0
1647337100000|2022-03-15 09:38:20|13748.75|13748.75|13747.2|13747.2|13748.75|13748.75|13747.16|13747.16|0
1647337110000|2022-03-15 09:38:30|13746.73|13746.73|13745.52|13745.52|13747.55|13747.55|13745.52|13745.52|0
1647337120000|2022-03-15 09:38:40|13746.43|13746.43|13748.29|13748.29|13748.29|13748.29|13746.43|13746.43|0
1647337130000|2022-03-15 09:38:50|13746.86|13746.86|13751.85|13751.85|13751.85|13751.85|13746.86|13746.86|0
1647337140000|2022-03-15 09:39:00|13754.21|13754.21|13752.77|13752.77|13754.21|13754.21|13752.77|13752.77|0
1647337150000|2022-03-15 09:39:10|13753.59|13753.59|13763.09|13763.09|13763.09|13763.09|13753.59|13753.59|0
1647337160000|2022-03-15 09:39:20|13764.92|13764.92|13760.85|13760.85|13764.92|13764.92|13760.85|13760.85|0
1647337180000|2022-03-15 09:39:40|13759.02|13759.02|13762.32|13762.32|13762.88|13762.88|13759.02|13759.02|0
1647337190000|2022-03-15 09:39:50|13760.7|13760.7|13760.49|13760.49|13760.7|13760.7|13760.49|13760.49|0
1647337210000|2022-03-15 09:40:10|13766.18|13766.18|13794.71|13794.71|13794.71|13794.71|13766.18|13766.18|0
1647337220000|2022-03-15 09:40:20|13799.28|13799.28|13818.44|13818.44|13819.84|13819.84|13798.66|13798.66|0
1647337230000|2022-03-15 09:40:30|13816.81|13816.81|13810.23|13810.23|13816.81|13816.81|13797.28|13797.28|0
1647337240000|2022-03-15 09:40:40|13811.15|13811.15|13810.35|13810.35|13815.97|13815.97|13808.72|13808.72|0
1647337250000|2022-03-15 09:40:50|13809.43|13809.43|13807.24|13807.24|13809.43|13809.43|13807.24|13807.24|0
1647337260000|2022-03-15 09:41:00|13805.81|13805.81|13794.72|13794.72|13805.81|13805.81|13794.72|13794.72|0
1647337270000|2022-03-15 09:41:10|13791.98|13791.98|13778.14|13778.14|13791.98|13791.98|13777.02|13777.02|0
1647337310000|2022-03-15 09:41:50|13781.01|13781.01|13777.5|13777.5|13781.48|13781.48|13777.49|13777.49|0
1647337320000|2022-03-15 09:42:00|13778.41|13778.41|13780.03|13780.03|13780.24|13780.24|13778.41|13778.41|0
1647337340000|2022-03-15 09:42:20|13783.3|13783.3|13800.69|13800.69|13800.69|13800.69|13783.3|13783.3|0
1647337350000|2022-03-15 09:42:30|13797.04|13797.04|13797.04|13797.04|13797.04|13797.04|13797.04|13797.04|0
1647337360000|2022-03-15 09:42:40|13797.49|13797.49|13797.49|13797.49|13797.49|13797.49|13797.49|13797.49|0
1647337370000|2022-03-15 09:42:50|13792.74|13792.74|13787.86|13787.86|13792.74|13792.74|13787.86|13787.86|0
1647337390000|2022-03-15 09:43:10|13788.06|13788.06|13787.86|13787.86|13788.06|13788.06|13787.86|13787.86|0
1647337400000|2022-03-15 09:43:20|13788.32|13788.32|13786.93|13786.93|13788.32|13788.32|13786.93|13786.93|0
1647337410000|2022-03-15 09:43:30|13787.54|13787.54|13786.22|13786.22|13787.54|13787.54|13786.22|13786.22|0
1647337420000|2022-03-15 09:43:40|13791.81|13791.81|13792.28|13792.28|13792.28|13792.28|13791.81|13791.81|0
1647337430000|2022-03-15 09:43:50|13795.15|13795.15|13798.73|13798.73|13801.31|13801.31|13795.15|13795.15|0
1647337440000|2022-03-15 09:44:00|13797.3|13797.3|13795.04|13795.04|13797.3|13797.3|13795.04|13795.04|0
1647337470000|2022-03-15 09:44:30|13796.48|13796.48|13801.74|13801.74|13801.74|13801.74|13796.48|13796.48|0
1647337490000|2022-03-15 09:44:50|13799.91|13799.91|13799.91|13799.91|13799.91|13799.91|13799.91|13799.91|0
1647337500000|2022-03-15 09:45:00|13799.7|13799.7|13799.7|13799.7|13799.7|13799.7|13799.7|13799.7|0
1647337510000|2022-03-15 09:45:10|13801.94|13801.94|13801.94|13801.94|13801.94|13801.94|13801.94|13801.94|0
1647337530000|2022-03-15 09:45:30|13802.85|13802.85|13804.7|13804.7|13804.7|13804.7|13802.85|13802.85|0
1647337540000|2022-03-15 09:45:40|13805.52|13805.52|13809.38|13809.38|13809.38|13809.38|13805.52|13805.52|0
1647337570000|2022-03-15 09:46:10|13809.84|13809.84|13815.7|13815.7|13816.53|13816.53|13809.84|13809.84|0
1647337580000|2022-03-15 09:46:20|13814.29|13814.29|13815.73|13815.73|13815.73|13815.73|13814.29|13814.29|0
1647337590000|2022-03-15 09:46:30|13816.75|13816.75|13821.44|13821.44|13821.44|13821.44|13815.43|13815.43|0
1647337600000|2022-03-15 09:46:40|13820.97|13820.97|13821.96|13821.96|13821.96|13821.96|13820.97|13820.97|0
1647337630000|2022-03-15 09:47:10|13817.76|13817.76|13816.9|13816.9|13817.76|13817.76|13815.47|13815.47|0
1647337640000|2022-03-15 09:47:20|13816.45|13816.45|13814.2|13814.2|13816.45|13816.45|13814.2|13814.2|0
1647337650000|2022-03-15 09:47:30|13815.11|13815.11|13815.11|13815.11|13815.11|13815.11|13815.11|13815.11|0
1647337670000|2022-03-15 09:47:50|13815.58|13815.58|13815.58|13815.58|13815.58|13815.58|13815.58|13815.58|0
1647337690000|2022-03-15 09:48:10|13817.22|13817.22|13817.22|13817.22|13817.22|13817.22|13817.22|13817.22|0
1647337710000|2022-03-15 09:48:30|13814.47|13814.47|13814.47|13814.47|13814.47|13814.47|13814.47|13814.47|0
1647337720000|2022-03-15 09:48:40|13814|13814|13814|13814|13814|13814|13814|13814|0
1647337740000|2022-03-15 09:49:00|13819.13|13819.13|13820.65|13820.65|13820.65|13820.65|13819.13|13819.13|0
1647337770000|2022-03-15 09:49:30|13822.09|13822.09|13831.15|13831.15|13831.36|13831.36|13822.09|13822.09|0
1647337790000|2022-03-15 09:49:50|13831.62|13831.62|13831.62|13831.62|13831.62|13831.62|13831.62|13831.62|0
1647337800000|2022-03-15 09:50:00|13831.15|13831.15|13831.15|13831.15|13831.15|13831.15|13831.15|13831.15|0
1647337810000|2022-03-15 09:50:10|13825.89|13825.89|13823.57|13823.57|13825.89|13825.89|13823.57|13823.57|0
1647337820000|2022-03-15 09:50:20|13824.46|13824.46|13824.46|13824.46|13824.46|13824.46|13824.46|13824.46|0
1647337840000|2022-03-15 09:50:40|13826.1|13826.1|13826.1|13826.1|13826.1|13826.1|13826.1|13826.1|0
1647337890000|2022-03-15 09:51:30|13824.36|13824.36|13821.64|13821.64|13824.36|13824.36|13821.64|13821.64|0
1647337900000|2022-03-15 09:51:40|13822.05|13822.05|13822.05|13822.05|13822.05|13822.05|13822.05|13822.05|0
1647337910000|2022-03-15 09:51:50|13822.97|13822.97|13823.96|13823.96|13823.96|13823.96|13822.97|13822.97|0
1647337920000|2022-03-15 09:52:00|13823.36|13823.36|13820.28|13820.28|13823.36|13823.36|13820.28|13820.28|0
1647337930000|2022-03-15 09:52:10|13818.45|13818.45|13818.45|13818.45|13818.45|13818.45|13818.45|13818.45|0
1647337940000|2022-03-15 09:52:20|13817.01|13817.01|13814.04|13814.04|13818.65|13818.65|13813.42|13813.42|0
1647337950000|2022-03-15 09:52:30|13814.54|13814.54|13814.93|13814.93|13816.67|13816.67|13814.33|13814.33|0
1647337970000|2022-03-15 09:52:50|13815.33|13815.33|13815.93|13815.93|13815.93|13815.93|13815.33|13815.33|0
1647337990000|2022-03-15 09:53:10|13814.74|13814.74|13814.29|13814.29|13814.74|13814.74|13814.29|13814.29|0
1647338010000|2022-03-15 09:53:30|13816.12|13816.12|13816.12|13816.12|13816.12|13816.12|13816.12|13816.12|0
1647338020000|2022-03-15 09:53:40|13817.75|13817.75|13817.75|13817.75|13817.75|13817.75|13817.75|13817.75|0
1647338040000|2022-03-15 09:54:00|13810.77|13810.77|13808.51|13808.51|13810.77|13810.77|13808.51|13808.51|0
1647338050000|2022-03-15 09:54:10|13808.04|13808.04|13806.93|13806.93|13808.04|13808.04|13806.93|13806.93|0
1647338060000|2022-03-15 09:54:20|13806.7|13806.7|13806.7|13806.7|13806.7|13806.7|13806.7|13806.7|0
1647338090000|2022-03-15 09:54:50|13802.02|13802.02|13806.03|13806.03|13807.36|13807.36|13802.02|13802.02|0
1647338100000|2022-03-15 09:55:00|13806.97|13806.97|13803.32|13803.32|13806.97|13806.97|13803.32|13803.32|0
1647338110000|2022-03-15 09:55:10|13802.4|13802.4|13796.35|13796.35|13802.4|13802.4|13796.35|13796.35|0
1647338130000|2022-03-15 09:55:30|13793.08|13793.08|13794.91|13794.91|13794.91|13794.91|13793.08|13793.08|0
1647338140000|2022-03-15 09:55:40|13793.79|13793.79|13789.53|13789.53|13793.79|13793.79|13789.03|13789.03|0
1647338150000|2022-03-15 09:55:50|13788.62|13788.62|13785.75|13785.75|13788.62|13788.62|13785.75|13785.75|0
1647338170000|2022-03-15 09:56:10|13785.25|13785.25|13789.84|13789.84|13789.84|13789.84|13785.25|13785.25|0
1647338180000|2022-03-15 09:56:20|13790.07|13790.07|13790.52|13790.52|13790.52|13790.52|13790.07|13790.07|0
1647338200000|2022-03-15 09:56:40|13792.52|13792.52|13792.52|13792.52|13793.54|13793.54|13792.52|13792.52|0
1647338210000|2022-03-15 09:56:50|13793.34|13793.34|13793.34|13793.34|13793.34|13793.34|13793.34|13793.34|0
1647338260000|2022-03-15 09:57:40|13794.16|13794.16|13794.16|13794.16|13794.16|13794.16|13794.16|13794.16|0
1647338270000|2022-03-15 09:57:50|13794.97|13794.97|13794.58|13794.58|13794.97|13794.97|13794.58|13794.58|0
1647338280000|2022-03-15 09:58:00|13795.49|13795.49|13795.49|13795.49|13795.49|13795.49|13795.49|13795.49|0
1647338290000|2022-03-15 09:58:10|13795.96|13795.96|13807.99|13807.99|13809.43|13809.43|13795.88|13795.88|0
1647338300000|2022-03-15 09:58:20|13808.19|13808.19|13809.14|13809.14|13809.14|13809.14|13808.19|13808.19|0
1647338310000|2022-03-15 09:58:30|13807.5|13807.5|13806.68|13806.68|13807.5|13807.5|13806.68|13806.68|0
1647338320000|2022-03-15 09:58:40|13800.99|13800.99|13801.41|13801.41|13801.41|13801.41|13799.58|13799.58|0
1647338330000|2022-03-15 09:58:50|13797.11|13797.11|13797.11|13797.11|13797.11|13797.11|13797.11|13797.11|0
1647338340000|2022-03-15 09:59:00|13796.9|13796.9|13796.7|13796.7|13796.9|13796.9|13796.7|13796.7|0
1647338350000|2022-03-15 09:59:10|13794.24|13794.24|13793.43|13793.43|13794.24|13794.24|13793.43|13793.43|0
1647338360000|2022-03-15 09:59:20|13791.99|13791.99|13790.88|13790.88|13791.99|13791.99|13790.88|13790.88|0
1647338370000|2022-03-15 09:59:30|13791.59|13791.59|13791.38|13791.38|13791.59|13791.59|13791.38|13791.38|0
1647338380000|2022-03-15 09:59:40|13789.59|13789.59|13789.59|13789.59|13789.59|13789.59|13789.59|13789.59|0
1647338390000|2022-03-15 09:59:50|13792.46|13792.46|13793.28|13793.28|13793.28|13793.28|13792.46|13792.46|0
1647338400000|2022-03-15 10:00:00|13794.69|13794.69|13792.83|13792.83|13794.69|13794.69|13792.83|13792.83|0
1647338430000|2022-03-15 10:00:30|13793.39|13793.39|13793.95|13793.95|13793.95|13793.95|13793.39|13793.39|0
1647338450000|2022-03-15 10:00:50|13791.08|13791.08|13791.9|13791.9|13791.9|13791.9|13791.08|13791.08|0
1647338460000|2022-03-15 10:01:00|13790.07|13790.07|13778.13|13778.13|13790.07|13790.07|13776.21|13776.21|0
1647338470000|2022-03-15 10:01:10|13778.69|13778.69|13778.69|13778.69|13778.69|13778.69|13778.69|13778.69|0
1647338500000|2022-03-15 10:01:40|13777.75|13777.75|13779.18|13779.18|13779.18|13779.18|13777.75|13777.75|0
1647338540000|2022-03-15 10:02:20|13778.74|13778.74|13778.74|13778.74|13778.74|13778.74|13778.74|13778.74|0
1647338550000|2022-03-15 10:02:30|13779.56|13779.56|13783.6|13783.6|13783.6|13783.6|13779.56|13779.56|0
1647338560000|2022-03-15 10:02:40|13783.81|13783.81|13783.81|13783.81|13783.81|13783.81|13783.81|13783.81|0
1647338570000|2022-03-15 10:02:50|13784.37|13784.37|13784.37|13784.37|13784.37|13784.37|13784.37|13784.37|0
1647338580000|2022-03-15 10:03:00|13782.73|13782.73|13782.73|13782.73|13782.73|13782.73|13782.73|13782.73|0
1647338590000|2022-03-15 10:03:10|13782.33|13782.33|13787.48|13787.48|13787.48|13787.48|13781.42|13781.42|0
1647338600000|2022-03-15 10:03:20|13787.93|13787.93|13787.93|13787.93|13787.93|13787.93|13787.93|13787.93|0
1647338630000|2022-03-15 10:03:50|13785.19|13785.19|13785.19|13785.19|13785.19|13785.19|13785.19|13785.19|0
1647338640000|2022-03-15 10:04:00|13789.49|13789.49|13784.17|13784.17|13789.49|13789.49|13784.17|13784.17|0
1647338650000|2022-03-15 10:04:10|13783.61|13783.61|13783.61|13783.61|13783.61|13783.61|13783.61|13783.61|0
1647338700000|2022-03-15 10:05:00|13782.5|13782.5|13781.29|13781.29|13782.7|13782.7|13781.29|13781.29|0
1647338720000|2022-03-15 10:05:20|13782.97|13782.97|13784.4|13784.4|13784.4|13784.4|13782.97|13782.97|0
1647338730000|2022-03-15 10:05:30|13786.07|13786.07|13786.63|13786.63|13786.63|13786.63|13786.07|13786.07|0
1647338740000|2022-03-15 10:05:40|13788.08|13788.08|13789.52|13789.52|13789.52|13789.52|13788.08|13788.08|0
1647338770000|2022-03-15 10:06:10|13790.43|13790.43|13791.35|13791.35|13791.35|13791.35|13790.43|13790.43|0
1647338790000|2022-03-15 10:06:30|13788.95|13788.95|13786.85|13786.85|13788.95|13788.95|13786.85|13786.85|0
1647338800000|2022-03-15 10:06:40|13786.64|13786.64|13786.64|13786.64|13786.64|13786.64|13786.64|13786.64|0
1647338810000|2022-03-15 10:06:50|13783.89|13783.89|13783.89|13783.89|13783.89|13783.89|13783.89|13783.89|0
1647338860000|2022-03-15 10:07:40|13782.48|13782.48|13782.69|13782.69|13782.69|13782.69|13782.48|13782.48|0
1647338870000|2022-03-15 10:07:50|13783.16|13783.16|13783.63|13783.63|13783.63|13783.63|13783.16|13783.16|0
1647338880000|2022-03-15 10:08:00|13784.22|13784.22|13784.22|13784.22|13784.22|13784.22|13784.22|13784.22|0
1647338890000|2022-03-15 10:08:10|13781.48|13781.48|13781.48|13781.48|13781.48|13781.48|13781.48|13781.48|0
1647338900000|2022-03-15 10:08:20|13781.38|13781.38|13781.38|13781.38|13781.38|13781.38|13781.38|13781.38|0
1647338910000|2022-03-15 10:08:30|13784.44|13784.44|13786.26|13786.26|13786.26|13786.26|13784.44|13784.44|0
1647338920000|2022-03-15 10:08:40|13788.08|13788.08|13790.98|13790.98|13790.98|13790.98|13787.17|13787.17|0
1647338970000|2022-03-15 10:09:30|13793.75|13793.75|13792.93|13792.93|13793.75|13793.75|13792.93|13792.93|0
1647339020000|2022-03-15 10:10:20|13795.39|13795.39|13795.39|13795.39|13795.39|13795.39|13795.39|13795.39|0
1647339030000|2022-03-15 10:10:30|13796.41|13796.41|13797.06|13797.06|13797.53|13797.53|13796.41|13796.41|0
1647339040000|2022-03-15 10:10:40|13797.88|13797.88|13797.88|13797.88|13797.88|13797.88|13797.88|13797.88|0
1647339050000|2022-03-15 10:10:50|13797.05|13797.05|13797.05|13797.05|13797.05|13797.05|13797.05|13797.05|0
1647339070000|2022-03-15 10:11:10|13795.42|13795.42|13794.6|13794.6|13795.42|13795.42|13794.6|13794.6|0
1647339140000|2022-03-15 10:12:20|13795.63|13795.63|13797.31|13797.31|13797.93|13797.93|13795.63|13795.63|0
1647339150000|2022-03-15 10:12:30|13795.64|13795.64|13795.17|13795.17|13795.64|13795.64|13795.17|13795.17|0
1647339170000|2022-03-15 10:12:50|13803|13803|13814.89|13814.89|13816.32|13816.32|13803|13803|0
1647339180000|2022-03-15 10:13:00|13816.72|13816.72|13827.28|13827.28|13827.75|13827.75|13816.72|13816.72|0
1647339190000|2022-03-15 10:13:10|13827.74|13827.74|13830.12|13830.12|13830.12|13830.12|13827.74|13827.74|0
1647339200000|2022-03-15 10:13:20|13831.75|13831.75|13836.07|13836.07|13836.07|13836.07|13831.75|13831.75|0
1647339210000|2022-03-15 10:13:30|13837.31|13837.31|13837.92|13837.92|13837.92|13837.92|13837.31|13837.31|0
1647339220000|2022-03-15 10:13:40|13839.75|13839.75|13840.37|13840.37|13840.58|13840.58|13839.55|13839.55|0
1647339230000|2022-03-15 10:13:50|13839.96|13839.96|13842.82|13842.82|13843.03|13843.03|13837.51|13837.51|0
1647339240000|2022-03-15 10:14:00|13840.08|13840.08|13840.08|13840.08|13840.99|13840.99|13840.08|13840.08|0
1647339250000|2022-03-15 10:14:10|13836.42|13836.42|13858.84|13858.84|13858.84|13858.84|13836.42|13836.42|0
1647339260000|2022-03-15 10:14:20|13858.64|13858.64|13858.64|13858.64|13859.76|13859.76|13858.64|13858.64|0
1647339270000|2022-03-15 10:14:30|13859.45|13859.45|13861.86|13861.86|13861.86|13861.86|13858.65|13858.65|0
1647339280000|2022-03-15 10:14:40|13862.07|13862.07|13863.39|13863.39|13863.8|13863.8|13861.66|13861.66|0
1647339290000|2022-03-15 10:14:50|13863.19|13863.19|13858.61|13858.61|13863.19|13863.19|13858.61|13858.61|0
1647339300000|2022-03-15 10:15:00|13854.93|13854.93|13858.14|13858.14|13858.14|13858.14|13854.93|13854.93|0
1647339310000|2022-03-15 10:15:10|13857.22|13857.22|13860.09|13860.09|13860.09|13860.09|13857.22|13857.22|0
1647339320000|2022-03-15 10:15:20|13859.68|13859.68|13859.45|13859.45|13859.87|13859.87|13859.45|13859.45|0
1647339330000|2022-03-15 10:15:30|13854.88|13854.88|13852.78|13852.78|13854.88|13854.88|13852.78|13852.78|0
1647339340000|2022-03-15 10:15:40|13852.31|13852.31|13853.72|13853.72|13853.72|13853.72|13852.08|13852.08|0
1647339350000|2022-03-15 10:15:50|13852.9|13852.9|13851.52|13851.52|13852.9|13852.9|13850.09|13850.09|0
1647339360000|2022-03-15 10:16:00|13849.7|13849.7|13849.7|13849.7|13849.7|13849.7|13849.7|13849.7|0
1647339380000|2022-03-15 10:16:20|13850.11|13850.11|13857.18|13857.18|13859.56|13859.56|13849.9|13849.9|0
1647339390000|2022-03-15 10:16:30|13856.24|13856.24|13854.7|13854.7|13856.24|13856.24|13853.79|13853.79|0
1647339400000|2022-03-15 10:16:40|13855.32|13855.32|13853.99|13853.99|13855.32|13855.32|13853.99|13853.99|0
1647339420000|2022-03-15 10:17:00|13852.36|13852.36|13849.62|13849.62|13852.36|13852.36|13849.62|13849.62|0
1647339430000|2022-03-15 10:17:10|13848.8|13848.8|13848.8|13848.8|13848.8|13848.8|13848.8|13848.8|0
1647339460000|2022-03-15 10:17:40|13839.46|13839.46|13838.54|13838.54|13839.46|13839.46|13838.54|13838.54|0
1647339470000|2022-03-15 10:17:50|13835.8|13835.8|13834.88|13834.88|13835.8|13835.8|13834.88|13834.88|0
1647339490000|2022-03-15 10:18:10|13833.25|13833.25|13833.25|13833.25|13833.25|13833.25|13833.25|13833.25|0
1647339520000|2022-03-15 10:18:40|13833.64|13833.64|13835.08|13835.08|13835.08|13835.08|13833.64|13833.64|0
1647339530000|2022-03-15 10:18:50|13835.28|13835.28|13834.87|13834.87|13835.28|13835.28|13834.87|13834.87|0
1647339540000|2022-03-15 10:19:00|13832|13832|13832|13832|13833.44|13833.44|13832|13832|0
1647339560000|2022-03-15 10:19:20|13831.19|13831.19|13830.37|13830.37|13831.19|13831.19|13830.37|13830.37|0
1647339570000|2022-03-15 10:19:30|13833.24|13833.24|13833.24|13833.24|13833.24|13833.24|13833.24|13833.24|0
1647339580000|2022-03-15 10:19:40|13832.83|13832.83|13836.07|13836.07|13836.69|13836.69|13832.83|13832.83|0
1647339590000|2022-03-15 10:19:50|13834.02|13834.02|13834.02|13834.02|13834.02|13834.02|13834.02|13834.02|0
1647339600000|2022-03-15 10:20:00|13831.27|13831.27|13831.27|13831.27|13831.27|13831.27|13831.27|13831.27|0
1647339620000|2022-03-15 10:20:20|13826.5|13826.5|13826.5|13826.5|13826.5|13826.5|13826.5|13826.5|0
1647339640000|2022-03-15 10:20:40|13825.68|13825.68|13826.5|13826.5|13826.5|13826.5|13825.68|13825.68|0
1647339670000|2022-03-15 10:21:10|13823.63|13823.63|13823.63|13823.63|13823.63|13823.63|13823.63|13823.63|0
1647339690000|2022-03-15 10:21:30|13825.06|13825.06|13823.18|13823.18|13825.06|13825.06|13823.18|13823.18|0
1647339700000|2022-03-15 10:21:40|13821.75|13821.75|13823.18|13823.18|13823.18|13823.18|13821.75|13821.75|0
1647339720000|2022-03-15 10:22:00|13824.61|13824.61|13824.61|13824.61|13824.61|13824.61|13824.61|13824.61|0
1647339730000|2022-03-15 10:22:10|13830.82|13830.82|13839.63|13839.63|13839.63|13839.63|13830.82|13830.82|0
1647339740000|2022-03-15 10:22:20|13839.84|13839.84|13840.29|13840.29|13840.29|13840.29|13839.84|13839.84|0
1647339750000|2022-03-15 10:22:30|13840.75|13840.75|13840.75|13840.75|13840.75|13840.75|13840.75|13840.75|0
1647339760000|2022-03-15 10:22:40|13841.57|13841.57|13841.99|13841.99|13841.99|13841.99|13841.57|13841.57|0
1647339780000|2022-03-15 10:23:00|13842.54|13842.54|13843.65|13843.65|13843.65|13843.65|13842.13|13842.13|0
1647339790000|2022-03-15 10:23:10|13844.32|13844.32|13844.69|13844.69|13845.13|13845.13|13844.22|13844.22|0
1647339800000|2022-03-15 10:23:20|13842.86|13842.86|13839.2|13839.2|13842.86|13842.86|13839.2|13839.2|0
1647339810000|2022-03-15 10:23:30|13835.71|13835.71|13835.02|13835.02|13836.65|13836.65|13835.02|13835.02|0
1647339820000|2022-03-15 10:23:40|13834.46|13834.46|13834.46|13834.46|13834.46|13834.46|13834.46|13834.46|0
1647339830000|2022-03-15 10:23:50|13835.28|13835.28|13831.96|13831.96|13835.28|13835.28|13831.96|13831.96|0
1647339850000|2022-03-15 10:24:10|13832.16|13832.16|13833.6|13833.6|13833.6|13833.6|13832.16|13832.16|0
1647339860000|2022-03-15 10:24:20|13833.15|13833.15|13833.15|13833.15|13833.15|13833.15|13833.15|13833.15|0
1647339890000|2022-03-15 10:24:50|13833.56|13833.56|13834.98|13834.98|13834.98|13834.98|13833.56|13833.56|0
1647339920000|2022-03-15 10:25:20|13834.42|13834.42|13835.24|13835.24|13835.24|13835.24|13834.42|13834.42|0
1647339930000|2022-03-15 10:25:30|13836.67|13836.67|13837.14|13837.14|13837.14|13837.14|13836.67|13836.67|0
1647339940000|2022-03-15 10:25:40|13835.71|13835.71|13835.71|13835.71|13835.71|13835.71|13835.71|13835.71|0
1647339990000|2022-03-15 10:26:30|13835.15|13835.15|13835.15|13835.15|13835.15|13835.15|13835.15|13835.15|0
1647340020000|2022-03-15 10:27:00|13835.97|13835.97|13835.97|13835.97|13835.97|13835.97|13835.97|13835.97|0
1647340030000|2022-03-15 10:27:10|13837.16|13837.16|13838.76|13838.76|13838.76|13838.76|13836.76|13836.76|0
1647340040000|2022-03-15 10:27:20|13839.7|13839.7|13834.45|13834.45|13839.7|13839.7|13834.45|13834.45|0
1647340060000|2022-03-15 10:27:40|13833.51|13833.51|13833.51|13833.51|13833.51|13833.51|13833.51|13833.51|0
1647340090000|2022-03-15 10:28:10|13833.91|13833.91|13833.91|13833.91|13833.91|13833.91|13833.91|13833.91|0
1647340100000|2022-03-15 10:28:20|13833.09|13833.09|13833.09|13833.09|13833.09|13833.09|13833.09|13833.09|0
1647340110000|2022-03-15 10:28:30|13833.49|13833.49|13829.95|13829.95|13833.49|13833.49|13829.95|13829.95|0
1647340120000|2022-03-15 10:28:40|13829.04|13829.04|13822.74|13822.74|13829.04|13829.04|13822.74|13822.74|0
1647340130000|2022-03-15 10:28:50|13820.91|13820.91|13812.93|13812.93|13820.91|13820.91|13812.93|13812.93|0
1647340140000|2022-03-15 10:29:00|13811.49|13811.49|13809.06|13809.06|13811.49|13811.49|13808.14|13808.14|0
1647340160000|2022-03-15 10:29:20|13808.85|13808.85|13808.85|13808.85|13808.85|13808.85|13808.85|13808.85|0
1647340170000|2022-03-15 10:29:30|13811.72|13811.72|13814.59|13814.59|13814.59|13814.59|13811.72|13811.72|0
1647340180000|2022-03-15 10:29:40|13814.79|13814.79|13811.96|13811.96|13814.79|13814.79|13811.96|13811.96|0
1647340190000|2022-03-15 10:29:50|13810.53|13810.53|13810.53|13810.53|13810.53|13810.53|13810.53|13810.53|0
1647340200000|2022-03-15 10:30:00|13810.74|13810.74|13814.58|13814.58|13815.45|13815.45|13810.74|13810.74|0
1647340240000|2022-03-15 10:30:40|13812.99|13812.99|13812.99|13812.99|13812.99|13812.99|13812.99|13812.99|0
1647340280000|2022-03-15 10:31:20|13813.4|13813.4|13820.32|13820.32|13820.32|13820.32|13813.29|13813.29|0
1647340290000|2022-03-15 10:31:30|13817.45|13817.45|13817.45|13817.45|13817.45|13817.45|13817.45|13817.45|0
1647340320000|2022-03-15 10:32:00|13818.27|13818.27|13818.27|13818.27|13818.27|13818.27|13818.27|13818.27|0
1647340360000|2022-03-15 10:32:40|13816.43|13816.43|13816.43|13816.43|13816.43|13816.43|13816.43|13816.43|0
1647340370000|2022-03-15 10:32:50|13817.25|13817.25|13818.69|13818.69|13818.69|13818.69|13817.25|13817.25|0
1647340390000|2022-03-15 10:33:10|13820.12|13820.12|13820.12|13820.12|13820.12|13820.12|13820.12|13820.12|0
1647340460000|2022-03-15 10:34:20|13819.51|13819.51|13819.51|13819.51|13819.51|13819.51|13819.51|13819.51|0
1647340470000|2022-03-15 10:34:30|13815.85|13815.85|13812.65|13812.65|13815.85|13815.85|13812.65|13812.65|0
1647340480000|2022-03-15 10:34:40|13808.35|13808.35|13808.35|13808.35|13808.35|13808.35|13808.35|13808.35|0
1647340490000|2022-03-15 10:34:50|13809.98|13809.98|13811.35|13811.35|13811.35|13811.35|13809.98|13809.98|0
1647340500000|2022-03-15 10:35:00|13810.94|13810.94|13810.94|13810.94|13810.94|13810.94|13810.94|13810.94|0
1647340510000|2022-03-15 10:35:10|13808.49|13808.49|13808.89|13808.89|13808.89|13808.89|13803.38|13803.38|0
1647340520000|2022-03-15 10:35:20|13809.3|13809.3|13809.3|13809.3|13809.3|13809.3|13809.3|13809.3|0
1647340530000|2022-03-15 10:35:30|13809.7|13809.7|13809.96|13809.96|13809.96|13809.96|13808.58|13808.58|0
1647340540000|2022-03-15 10:35:40|13807.22|13807.22|13807.01|13807.01|13807.22|13807.22|13807.01|13807.01|0
1647340570000|2022-03-15 10:36:10|13808.42|13808.42|13808.89|13808.89|13808.89|13808.89|13808.42|13808.42|0
1647340580000|2022-03-15 10:36:20|13807.95|13807.95|13807.95|13807.95|13807.95|13807.95|13807.95|13807.95|0
1647340650000|2022-03-15 10:37:30|13809.07|13809.07|13809.07|13809.07|13809.07|13809.07|13809.07|13809.07|0
1647340710000|2022-03-15 10:38:30|13806.32|13806.32|13803.23|13803.23|13806.32|13806.32|13803.23|13803.23|0
1647340720000|2022-03-15 10:38:40|13801.56|13801.56|13799.21|13799.21|13801.56|13801.56|13799.21|13799.21|0
1647340730000|2022-03-15 10:38:50|13797.83|13797.83|13795.33|13795.33|13797.83|13797.83|13795.33|13795.33|0
1647340740000|2022-03-15 10:39:00|13796.25|13796.25|13791.56|13791.56|13796.25|13796.25|13791.56|13791.56|0
1647340750000|2022-03-15 10:39:10|13790.62|13790.62|13791.61|13791.61|13793.49|13793.49|13790.62|13790.62|0
1647340790000|2022-03-15 10:39:50|13788.74|13788.74|13786.7|13786.7|13789.15|13789.15|13786.7|13786.7|0
1647340800000|2022-03-15 10:40:00|13785.28|13785.28|13782.79|13782.79|13785.28|13785.28|13782.79|13782.79|0
1647340810000|2022-03-15 10:40:10|13781.98|13781.98|13781.98|13781.98|13781.98|13781.98|13781.98|13781.98|0
1647340820000|2022-03-15 10:40:20|13781.51|13781.51|13781.51|13781.51|13781.51|13781.51|13781.51|13781.51|0
1647340840000|2022-03-15 10:40:40|13778.76|13778.76|13778.76|13778.76|13778.76|13778.76|13778.76|13778.76|0
1647340880000|2022-03-15 10:41:20|13775.18|13775.18|13764.85|13764.85|13775.18|13775.18|13764.85|13764.85|0
1647340890000|2022-03-15 10:41:30|13763.21|13763.21|13761.78|13761.78|13763.21|13763.21|13761.78|13761.78|0
1647340900000|2022-03-15 10:41:40|13759.95|13759.95|13758.92|13758.92|13759.95|13759.95|13758.92|13758.92|0
1647340920000|2022-03-15 10:42:00|13757.09|13757.09|13756.18|13756.18|13758.01|13758.01|13756.18|13756.18|0
1647340930000|2022-03-15 10:42:10|13759.84|13759.84|13759.39|13759.39|13760.31|13760.31|13759.39|13759.39|0
1647340940000|2022-03-15 10:42:20|13758.48|13758.48|13774.41|13774.41|13777.16|13777.16|13758.48|13758.48|0
1647340950000|2022-03-15 10:42:30|13776.09|13776.09|13768.4|13768.4|13776.09|13776.09|13768.4|13768.4|0
1647340960000|2022-03-15 10:42:40|13766.57|13766.57|13766.57|13766.57|13768.4|13768.4|13766.57|13766.57|0
1647340970000|2022-03-15 10:42:50|13765.65|13765.65|13768.4|13768.4|13768.4|13768.4|13764.74|13764.74|0
1647340980000|2022-03-15 10:43:00|13769.31|13769.31|13777.93|13777.93|13777.93|13777.93|13769.31|13769.31|0
1647341010000|2022-03-15 10:43:30|13778.4|13778.4|13777.93|13777.93|13778.4|13778.4|13777.93|13777.93|0
1647341050000|2022-03-15 10:44:10|13777.37|13777.37|13777.37|13777.37|13777.37|13777.37|13777.37|13777.37|0
1647341070000|2022-03-15 10:44:30|13777.17|13777.17|13775.42|13775.42|13778.29|13778.29|13775.42|13775.42|0
1647341080000|2022-03-15 10:44:40|13772.67|13772.67|13772.67|13772.67|13772.67|13772.67|13772.67|13772.67|0
1647341090000|2022-03-15 10:44:50|13771.86|13771.86|13771.26|13771.26|13771.86|13771.86|13771.26|13771.26|0
1647341100000|2022-03-15 10:45:00|13770.35|13770.35|13771.26|13771.26|13771.26|13771.26|13770.35|13770.35|0
1647341110000|2022-03-15 10:45:10|13772.69|13772.69|13772.89|13772.89|13772.89|13772.89|13772.69|13772.69|0
1647341120000|2022-03-15 10:45:20|13775.25|13775.25|13775.25|13775.25|13775.25|13775.25|13775.25|13775.25|0
1647341130000|2022-03-15 10:45:30|13775.71|13775.71|13775.71|13775.71|13777.12|13777.12|13775.71|13775.71|0
1647341140000|2022-03-15 10:45:40|13776.16|13776.16|13781.05|13781.05|13781.05|13781.05|13776.16|13776.16|0
1647341150000|2022-03-15 10:45:50|13782.72|13782.72|13783.28|13783.28|13783.28|13783.28|13782.72|13782.72|0
1647341160000|2022-03-15 10:46:00|13782.17|13782.17|13782.17|13782.17|13782.17|13782.17|13782.17|13782.17|0
1647341190000|2022-03-15 10:46:30|13782.63|13782.63|13782.63|13782.63|13782.63|13782.63|13782.63|13782.63|0
1647341200000|2022-03-15 10:46:40|13782.82|13782.82|13791.99|13791.99|13791.99|13791.99|13782.82|13782.82|0
1647341210000|2022-03-15 10:46:50|13792.19|13792.19|13791.78|13791.78|13792.19|13792.19|13791.78|13791.78|0
1647341220000|2022-03-15 10:47:00|13795.13|13795.13|13795.58|13795.58|13795.58|13795.58|13795.13|13795.13|0
1647341230000|2022-03-15 10:47:10|13796.52|13796.52|13796.52|13796.52|13796.52|13796.52|13796.52|13796.52|0
1647341250000|2022-03-15 10:47:30|13795.4|13795.4|13795.4|13795.4|13795.4|13795.4|13795.4|13795.4|0
1647341260000|2022-03-15 10:47:40|13796.32|13796.32|13796.32|13796.32|13796.32|13796.32|13796.32|13796.32|0
1647341270000|2022-03-15 10:47:50|13795.86|13795.86|13795.86|13795.86|13795.86|13795.86|13795.86|13795.86|0
1647341290000|2022-03-15 10:48:10|13797.53|13797.53|13797.53|13797.53|13797.53|13797.53|13797.53|13797.53|0
1647341300000|2022-03-15 10:48:20|13794.66|13794.66|13793.23|13793.23|13794.66|13794.66|13793.23|13793.23|0
1647341330000|2022-03-15 10:48:50|13795.97|13795.97|13795.97|13795.97|13795.97|13795.97|13795.97|13795.97|0
1647341340000|2022-03-15 10:49:00|13795.5|13795.5|13801.44|13801.44|13801.44|13801.44|13795.5|13795.5|0
1647341360000|2022-03-15 10:49:20|13802.26|13802.26|13802.26|13802.26|13802.26|13802.26|13802.26|13802.26|0
1647341400000|2022-03-15 10:50:00|13802.73|13802.73|13802.73|13802.73|13802.73|13802.73|13802.73|13802.73|0
1647341410000|2022-03-15 10:50:10|13803.29|13803.29|13803.29|13803.29|13803.29|13803.29|13803.29|13803.29|0
1647341420000|2022-03-15 10:50:20|13805.96|13805.96|13810.22|13810.22|13812.74|13812.74|13805.34|13805.34|0
1647341470000|2022-03-15 10:51:10|13811.03|13811.03|13811.03|13811.03|13811.03|13811.03|13811.03|13811.03|0
1647341480000|2022-03-15 10:51:20|13810.62|13810.62|13810.62|13810.62|13810.62|13810.62|13810.62|13810.62|0
1647341490000|2022-03-15 10:51:30|13813|13813|13813.94|13813.94|13813.94|13813.94|13813|13813|0
1647341520000|2022-03-15 10:52:00|13815.53|13815.53|13816.65|13816.65|13816.65|13816.65|13815.53|13815.53|0
1647341550000|2022-03-15 10:52:30|13815.23|13815.23|13815.23|13815.23|13815.23|13815.23|13815.23|13815.23|0
1647341570000|2022-03-15 10:52:50|13815.79|13815.79|13815.79|13815.79|13815.79|13815.79|13815.79|13815.79|0
1647341580000|2022-03-15 10:53:00|13817.18|13817.18|13817.18|13817.18|13817.18|13817.18|13817.18|13817.18|0
1647341590000|2022-03-15 10:53:10|13822.51|13822.51|13821.82|13821.82|13822.94|13822.94|13820.29|13820.29|0
1647341600000|2022-03-15 10:53:20|13822.53|13822.53|13822.53|13822.53|13822.53|13822.53|13822.53|13822.53|0
1647341610000|2022-03-15 10:53:30|13823.09|13823.09|13824.04|13824.04|13826.48|13826.48|13823.09|13823.09|0
1647341620000|2022-03-15 10:53:40|13824.34|13824.34|13827.81|13827.81|13827.81|13827.81|13824.34|13824.34|0
1647341630000|2022-03-15 10:53:50|13829.04|13829.04|13829.04|13829.04|13829.04|13829.04|13829.04|13829.04|0
1647341640000|2022-03-15 10:54:00|13828.57|13828.57|13828.57|13828.57|13828.57|13828.57|13828.57|13828.57|0
1647341650000|2022-03-15 10:54:10|13828.1|13828.1|13828.1|13828.1|13828.1|13828.1|13828.1|13828.1|0
1647341670000|2022-03-15 10:54:30|13830.51|13830.51|13831.88|13831.88|13831.88|13831.88|13830.51|13830.51|0
1647341680000|2022-03-15 10:54:40|13831.06|13831.06|13830.15|13830.15|13831.06|13831.06|13830.15|13830.15|0
1647341700000|2022-03-15 10:55:00|13831.56|13831.56|13835.17|13835.17|13835.17|13835.17|13831.56|13831.56|0
1647341710000|2022-03-15 10:55:10|13835.39|13835.39|13834.92|13834.92|13835.39|13835.39|13834.92|13834.92|0
1647341740000|2022-03-15 10:55:40|13836.55|13836.55|13838.23|13838.23|13838.23|13838.23|13836.55|13836.55|0
1647341750000|2022-03-15 10:55:50|13838.84|13838.84|13840.28|13840.28|13840.28|13840.28|13838.84|13838.84|0
1647341770000|2022-03-15 10:56:10|13841.69|13841.69|13846.76|13846.76|13846.76|13846.76|13841.69|13841.69|0
1647341780000|2022-03-15 10:56:20|13847.23|13847.23|13850.1|13850.1|13850.1|13850.1|13847.23|13847.23|0
1647341790000|2022-03-15 10:56:30|13852.65|13852.65|13852.65|13852.65|13852.65|13852.65|13852.65|13852.65|0
1647341800000|2022-03-15 10:56:40|13853.12|13853.12|13857.19|13857.19|13857.19|13857.19|13852.65|13852.65|0
1647341810000|2022-03-15 10:56:50|13856.72|13856.72|13853.21|13853.21|13856.72|13856.72|13851.78|13851.78|0
1647341820000|2022-03-15 10:57:00|13851.15|13851.15|13838.38|13838.38|13851.15|13851.15|13837.36|13837.36|0
1647341830000|2022-03-15 10:57:10|13838.79|13838.79|13839.41|13839.41|13839.41|13839.41|13838.79|13838.79|0
1647341860000|2022-03-15 10:57:40|13838.94|13838.94|13838.94|13838.94|13838.94|13838.94|13838.94|13838.94|0
1647341880000|2022-03-15 10:58:00|13837.11|13837.11|13836.14|13836.14|13837.11|13837.11|13835.67|13835.67|0
1647341910000|2022-03-15 10:58:30|13835.67|13835.67|13834.73|13834.73|13835.67|13835.67|13834.73|13834.73|0
1647341920000|2022-03-15 10:58:40|13831.86|13831.86|13829.41|13829.41|13831.86|13831.86|13829.41|13829.41|0
1647341930000|2022-03-15 10:58:50|13828.94|13828.94|13826.83|13826.83|13828.94|13828.94|13826.83|13826.83|0
1647341940000|2022-03-15 10:59:00|13827.24|13827.24|13838.2|13838.2|13838.2|13838.2|13827.24|13827.24|0
1647341950000|2022-03-15 10:59:10|13837.99|13837.99|13838.2|13838.2|13838.2|13838.2|13837.99|13837.99|0
1647341970000|2022-03-15 10:59:30|13839.19|13839.19|13839.19|13839.19|13839.19|13839.19|13839.19|13839.19|0
1647341990000|2022-03-15 10:59:50|13837.36|13837.36|13837.07|13837.07|13837.36|13837.36|13835.54|13835.54|0
1647342000000|2022-03-15 11:00:00|13836.16|13836.16|13836.62|13836.62|13836.62|13836.62|13836.16|13836.16|0
1647342010000|2022-03-15 11:00:10|13835.7|13835.7|13833.85|13833.85|13835.7|13835.7|13833.85|13833.85|0
1647342020000|2022-03-15 11:00:20|13832.93|13832.93|13832.93|13832.93|13833.85|13833.85|13832.93|13832.93|0
1647342030000|2022-03-15 11:00:30|13833.85|13833.85|13833.85|13833.85|13834.76|13834.76|13833.85|13833.85|0
1647342050000|2022-03-15 11:00:50|13836.15|13836.15|13836.15|13836.15|13836.15|13836.15|13836.15|13836.15|0
1647342060000|2022-03-15 11:01:00|13834.51|13834.51|13835.43|13835.43|13835.43|13835.43|13834.51|13834.51|0
1647342070000|2022-03-15 11:01:10|13838.29|13838.29|13843.09|13843.09|13843.09|13843.09|13838.29|13838.29|0
1647342090000|2022-03-15 11:01:30|13842.15|13842.15|13842.15|13842.15|13842.15|13842.15|13842.15|13842.15|0
1647342100000|2022-03-15 11:01:40|13839.69|13839.69|13839.69|13839.69|13839.69|13839.69|13839.69|13839.69|0
1647342160000|2022-03-15 11:02:40|13842.56|13842.56|13842.56|13842.56|13842.56|13842.56|13842.56|13842.56|0
1647342190000|2022-03-15 11:03:10|13844.2|13844.2|13844.2|13844.2|13844.2|13844.2|13844.2|13844.2|0
1647342200000|2022-03-15 11:03:20|13842.37|13842.37|13843.49|13843.49|13843.49|13843.49|13842.37|13842.37|0
1647342220000|2022-03-15 11:03:40|13844.92|13844.92|13844.92|13844.92|13844.92|13844.92|13844.92|13844.92|0
1647342230000|2022-03-15 11:03:50|13844.11|13844.11|13844.11|13844.11|13844.11|13844.11|13844.11|13844.11|0
1647342260000|2022-03-15 11:04:20|13845.22|13845.22|13846.86|13846.86|13846.86|13846.86|13845.22|13845.22|0
1647342290000|2022-03-15 11:04:50|13846.04|13846.04|13846.04|13846.04|13846.04|13846.04|13846.04|13846.04|0
1647342300000|2022-03-15 11:05:00|13844.61|13844.61|13845.02|13845.02|13845.02|13845.02|13844.61|13844.61|0
1647342310000|2022-03-15 11:05:10|13845.81|13845.81|13845.81|13845.81|13845.81|13845.81|13845.81|13845.81|0
1647342330000|2022-03-15 11:05:30|13854.66|13854.66|13866.77|13866.77|13866.77|13866.77|13854.66|13854.66|0
1647342340000|2022-03-15 11:05:40|13865.36|13865.36|13865.36|13865.36|13865.36|13865.36|13865.36|13865.36|0
1647342360000|2022-03-15 11:06:00|13869.66|13869.66|13873.37|13873.37|13873.37|13873.37|13869.66|13869.66|0
1647342380000|2022-03-15 11:06:20|13869.71|13869.71|13869.71|13869.71|13869.71|13869.71|13869.71|13869.71|0
1647342390000|2022-03-15 11:06:30|13868.8|13868.8|13867.56|13867.56|13868.8|13868.8|13866.44|13866.44|0
1647342400000|2022-03-15 11:06:40|13868.97|13868.97|13868.97|13868.97|13868.97|13868.97|13868.97|13868.97|0
1647342410000|2022-03-15 11:06:50|13869.89|13869.89|13871|13871|13871|13871|13869.89|13869.89|0
1647342420000|2022-03-15 11:07:00|13872.83|13872.83|13872.83|13872.83|13872.83|13872.83|13872.83|13872.83|0
1647342430000|2022-03-15 11:07:10|13875.66|13875.66|13879|13879|13879|13879|13875.66|13875.66|0
1647342440000|2022-03-15 11:07:20|13877.56|13877.56|13877.56|13877.56|13877.56|13877.56|13877.56|13877.56|0
1647342450000|2022-03-15 11:07:30|13879.39|13879.39|13879.39|13879.39|13879.39|13879.39|13879.39|13879.39|0
1647342460000|2022-03-15 11:07:40|13880.21|13880.21|13880.21|13880.21|13880.21|13880.21|13880.21|13880.21|0
1647342470000|2022-03-15 11:07:50|13881.15|13881.15|13880.21|13880.21|13881.15|13881.15|13880.21|13880.21|0
1647342480000|2022-03-15 11:08:00|13882.79|13882.79|13882.79|13882.79|13882.79|13882.79|13882.79|13882.79|0
1647342510000|2022-03-15 11:08:30|13883.61|13883.61|13883.61|13883.61|13883.61|13883.61|13883.61|13883.61|0
1647342520000|2022-03-15 11:08:40|13888.66|13888.66|13888.66|13888.66|13888.66|13888.66|13888.66|13888.66|0
1647342530000|2022-03-15 11:08:50|13889.6|13889.6|13893.4|13893.4|13893.4|13893.4|13889.6|13889.6|0
1647342540000|2022-03-15 11:09:00|13894.31|13894.31|13894.31|13894.31|13894.31|13894.31|13894.31|13894.31|0
1647342550000|2022-03-15 11:09:10|13895.31|13895.31|13894.83|13894.83|13895.31|13895.31|13894.83|13894.83|0
1647342560000|2022-03-15 11:09:20|13896.22|13896.22|13899.5|13899.5|13899.5|13899.5|13896.22|13896.22|0
1647342570000|2022-03-15 11:09:30|13901.38|13901.38|13901.38|13901.38|13901.38|13901.38|13901.38|13901.38|0
1647342610000|2022-03-15 11:10:10|13904.25|13904.25|13904.25|13904.25|13904.25|13904.25|13904.25|13904.25|0
1647342620000|2022-03-15 11:10:20|13906.08|13906.08|13905.67|13905.67|13906.08|13906.08|13905.67|13905.67|0
1647342630000|2022-03-15 11:10:30|13910.43|13910.43|13911.8|13911.8|13911.8|13911.8|13910.43|13910.43|0
1647342640000|2022-03-15 11:10:40|13917.86|13917.86|13917.86|13917.86|13917.86|13917.86|13917.86|13917.86|0
1647342650000|2022-03-15 11:10:50|13917.39|13917.39|13918.21|13918.21|13918.21|13918.21|13917.39|13917.39|0
1647342660000|2022-03-15 11:11:00|13919.13|13919.13|13922.39|13922.39|13922.39|13922.39|13919.13|13919.13|0
1647342670000|2022-03-15 11:11:10|13924.87|13924.87|13924.87|13924.87|13924.87|13924.87|13924.87|13924.87|0
1647342680000|2022-03-15 11:11:20|13922.01|13922.01|13922.45|13922.45|13922.45|13922.45|13922.01|13922.01|0
1647342690000|2022-03-15 11:11:30|13920.46|13920.46|13921.41|13921.41|13921.41|13921.41|13920.46|13920.46|0
1647342720000|2022-03-15 11:12:00|13923.08|13923.08|13923.08|13923.08|13923.08|13923.08|13923.08|13923.08|0
1647342740000|2022-03-15 11:12:20|13924.72|13924.72|13924.72|13924.72|13924.72|13924.72|13924.72|13924.72|0
1647342750000|2022-03-15 11:12:30|13929.02|13929.02|13929.52|13929.52|13929.52|13929.52|13929.02|13929.02|0
1647342760000|2022-03-15 11:12:40|13928.08|13928.08|13924.69|13924.69|13928.08|13928.08|13924.69|13924.69|0
1647342770000|2022-03-15 11:12:50|13920.44|13920.44|13917.22|13917.22|13920.44|13920.44|13917.22|13917.22|0
1647342810000|2022-03-15 11:13:30|13913.56|13913.56|13914.48|13914.48|13914.48|13914.48|13913.56|13913.56|0
1647342820000|2022-03-15 11:13:40|13913.04|13913.04|13914.48|13914.48|13914.48|13914.48|13913.04|13913.04|0
1647342830000|2022-03-15 11:13:50|13913.56|13913.56|13913.56|13913.56|13913.56|13913.56|13913.56|13913.56|0
1647342840000|2022-03-15 11:14:00|13913.77|13913.77|13917.38|13917.38|13917.38|13917.38|13913.77|13913.77|0
1647342850000|2022-03-15 11:14:10|13920.03|13920.03|13924.53|13924.53|13924.53|13924.53|13920.03|13920.03|0
1647342860000|2022-03-15 11:14:20|13924.04|13924.04|13923.84|13923.84|13924.65|13924.65|13923.22|13923.22|0
1647342880000|2022-03-15 11:14:40|13923.02|13923.02|13923.48|13923.48|13923.48|13923.48|13923.02|13923.02|0
1647342900000|2022-03-15 11:15:00|13923.93|13923.93|13924.75|13924.75|13924.75|13924.75|13923.93|13923.93|0
1647342910000|2022-03-15 11:15:10|13921.88|13921.88|13923.71|13923.71|13923.71|13923.71|13921.88|13921.88|0
1647342930000|2022-03-15 11:15:30|13922.08|13922.08|13922.08|13922.08|13922.08|13922.08|13922.08|13922.08|0
1647342950000|2022-03-15 11:15:50|13923.51|13923.51|13923.51|13923.51|13923.51|13923.51|13923.51|13923.51|0
1647342960000|2022-03-15 11:16:00|13924.33|13924.33|13927.69|13927.69|13927.69|13927.69|13923.87|13923.87|0
1647342970000|2022-03-15 11:16:10|13924.83|13924.83|13924.83|13924.83|13924.83|13924.83|13924.83|13924.83|0
1647342990000|2022-03-15 11:16:30|13926.46|13926.46|13926.46|13926.46|13926.46|13926.46|13926.46|13926.46|0
1647343020000|2022-03-15 11:17:00|13927.9|13927.9|13927.9|13927.9|13927.9|13927.9|13927.9|13927.9|0
1647343030000|2022-03-15 11:17:10|13929.88|13929.88|13929.88|13929.88|13929.88|13929.88|13929.88|13929.88|0
1647343040000|2022-03-15 11:17:20|13930.38|13930.38|13930.38|13930.38|13930.38|13930.38|13930.38|13930.38|0
1647343070000|2022-03-15 11:17:50|13929.56|13929.56|13929.56|13929.56|13929.56|13929.56|13929.56|13929.56|0
1647343090000|2022-03-15 11:18:10|13931.39|13931.39|13931.39|13931.39|13931.39|13931.39|13931.39|13931.39|0
1647343100000|2022-03-15 11:18:20|13932.42|13932.42|13932.42|13932.42|13932.42|13932.42|13932.42|13932.42|0
1647343110000|2022-03-15 11:18:30|13936.72|13936.72|13936.72|13936.72|13936.72|13936.72|13936.72|13936.72|0
1647343150000|2022-03-15 11:19:10|13935.9|13935.9|13932.12|13932.12|13935.9|13935.9|13932.12|13932.12|0
1647343160000|2022-03-15 11:19:20|13930.29|13930.29|13920.29|13920.29|13930.29|13930.29|13920.29|13920.29|0
1647343170000|2022-03-15 11:19:30|13917.34|13917.34|13917.18|13917.18|13917.34|13917.34|13915.35|13915.35|0
1647343180000|2022-03-15 11:19:40|13916.76|13916.76|13916.76|13916.76|13916.76|13916.76|13916.76|13916.76|0
1647343190000|2022-03-15 11:19:50|13915.94|13915.94|13915.94|13915.94|13915.94|13915.94|13915.94|13915.94|0
1647343220000|2022-03-15 11:20:20|13916.86|13916.86|13916.86|13916.86|13916.86|13916.86|13916.86|13916.86|0
1647343230000|2022-03-15 11:20:30|13915.94|13915.94|13915.94|13915.94|13915.94|13915.94|13915.94|13915.94|0
1647343260000|2022-03-15 11:21:00|13915.01|13915.01|13915.01|13915.01|13915.01|13915.01|13915.01|13915.01|0
1647343280000|2022-03-15 11:21:20|13912.14|13912.14|13909.04|13909.04|13912.14|13912.14|13909.04|13909.04|0
1647343290000|2022-03-15 11:21:30|13908.58|13908.58|13908.58|13908.58|13908.58|13908.58|13908.58|13908.58|0
1647343320000|2022-03-15 11:22:00|13909.14|13909.14|13909.14|13909.14|13909.14|13909.14|13909.14|13909.14|0
1647343330000|2022-03-15 11:22:10|13908.11|13908.11|13902.69|13902.69|13908.11|13908.11|13902.69|13902.69|0
1647343360000|2022-03-15 11:22:40|13902.48|13902.48|13893.73|13893.73|13902.48|13902.48|13893.73|13893.73|0
1647343370000|2022-03-15 11:22:50|13893.53|13893.53|13892.61|13892.61|13893.53|13893.53|13892.61|13892.61|0
1647343380000|2022-03-15 11:23:00|13892.82|13892.82|13893.73|13893.73|13893.73|13893.73|13892.82|13892.82|0
1647343390000|2022-03-15 11:23:10|13893.27|13893.27|13888.97|13888.97|13893.27|13893.27|13888.97|13888.97|0
1647343400000|2022-03-15 11:23:20|13886.18|13886.18|13886.18|13886.18|13886.18|13886.18|13886.18|13886.18|0
1647343420000|2022-03-15 11:23:40|13887.62|13887.62|13889.05|13889.05|13889.05|13889.05|13887.62|13887.62|0
1647343430000|2022-03-15 11:23:50|13889.51|13889.51|13889.73|13889.73|13889.73|13889.73|13889.51|13889.51|0
1647343440000|2022-03-15 11:24:00|13889.94|13889.94|13901.66|13901.66|13901.66|13901.66|13889.94|13889.94|0
1647343460000|2022-03-15 11:24:20|13903.49|13903.49|13902.57|13902.57|13903.49|13903.49|13902.57|13902.57|0
1647343490000|2022-03-15 11:24:50|13901.66|13901.66|13901.66|13901.66|13901.66|13901.66|13901.66|13901.66|0
1647343540000|2022-03-15 11:25:40|13901.2|13901.2|13901.66|13901.66|13901.66|13901.66|13901.2|13901.2|0
1647343550000|2022-03-15 11:25:50|13899.67|13899.67|13900.23|13900.23|13900.23|13900.23|13899.67|13899.67|0
1647343560000|2022-03-15 11:26:00|13901.42|13901.42|13900.14|13900.14|13901.42|13901.42|13900.14|13900.14|0
1647343570000|2022-03-15 11:26:10|13895.84|13895.84|13895.84|13895.84|13895.84|13895.84|13895.84|13895.84|0
1647343590000|2022-03-15 11:26:30|13894.01|13894.01|13894.95|13894.95|13894.95|13894.95|13894.01|13894.01|0
1647343610000|2022-03-15 11:26:50|13896.86|13896.86|13896.86|13896.86|13896.86|13896.86|13896.86|13896.86|0
1647343630000|2022-03-15 11:27:10|13897.68|13897.68|13903.16|13903.16|13903.16|13903.16|13897.68|13897.68|0
1647343660000|2022-03-15 11:27:40|13901.73|13901.73|13900.91|13900.91|13901.73|13901.73|13900.91|13900.91|0
1647343670000|2022-03-15 11:27:50|13900.71|13900.71|13898.88|13898.88|13900.71|13900.71|13898.88|13898.88|0
1647343680000|2022-03-15 11:28:00|13898.65|13898.65|13896.72|13896.72|13898.65|13898.65|13896.72|13896.72|0
1647343690000|2022-03-15 11:28:10|13890.2|13890.2|13885|13885|13890.2|13890.2|13885|13885|0
1647343720000|2022-03-15 11:28:40|13886.43|13886.43|13886.43|13886.43|13886.43|13886.43|13886.43|13886.43|0
1647343740000|2022-03-15 11:29:00|13885.81|13885.81|13885.81|13885.81|13885.81|13885.81|13885.81|13885.81|0
1647343770000|2022-03-15 11:29:30|13882.16|13882.16|13882.16|13882.16|13882.16|13882.16|13882.16|13882.16|0
1647343790000|2022-03-15 11:29:50|13883.52|13883.52|13889.14|13889.14|13889.14|13889.14|13883.52|13883.52|0
1647343800000|2022-03-15 11:30:00|13889.6|13889.6|13889.8|13889.8|13889.8|13889.8|13889.6|13889.6|0
1647343810000|2022-03-15 11:30:10|13890.72|13890.72|13890.72|13890.72|13890.72|13890.72|13890.72|13890.72|0
1647343820000|2022-03-15 11:30:20|13889.77|13889.77|13889.77|13889.77|13889.77|13889.77|13889.77|13889.77|0
1647343830000|2022-03-15 11:30:30|13888.34|13888.34|13887.43|13887.43|13888.34|13888.34|13887.43|13887.43|0
1647343850000|2022-03-15 11:30:50|13888.34|13888.34|13888.34|13888.34|13888.34|13888.34|13888.34|13888.34|0
1647343860000|2022-03-15 11:31:00|13887.78|13887.78|13888.67|13888.67|13889.66|13889.66|13887.78|13887.78|0
1647343870000|2022-03-15 11:31:10|13889.23|13889.23|13884.15|13884.15|13889.23|13889.23|13884.15|13884.15|0
1647343900000|2022-03-15 11:31:40|13884.6|13884.6|13884.6|13884.6|13884.6|13884.6|13884.6|13884.6|0
1647343930000|2022-03-15 11:32:10|13884.05|13884.05|13885.16|13885.16|13885.16|13885.16|13884.05|13884.05|0
1647343940000|2022-03-15 11:32:20|13881.5|13881.5|13881.5|13881.5|13881.5|13881.5|13881.5|13881.5|0
1647343950000|2022-03-15 11:32:30|13882.42|13882.42|13882.21|13882.21|13882.42|13882.42|13881.6|13881.6|0
1647343960000|2022-03-15 11:32:40|13882.42|13882.42|13882.42|13882.42|13882.42|13882.42|13882.42|13882.42|0
1647343970000|2022-03-15 11:32:50|13884.05|13884.05|13884.05|13884.05|13884.05|13884.05|13884.05|13884.05|0
1647343980000|2022-03-15 11:33:00|13884.87|13884.87|13885.33|13885.33|13885.33|13885.33|13884.87|13884.87|0
1647344000000|2022-03-15 11:33:20|13886.25|13886.25|13886.7|13886.7|13887.16|13887.16|13886.25|13886.25|0
1647344030000|2022-03-15 11:33:50|13889.35|13889.35|13889.35|13889.35|13889.35|13889.35|13889.35|13889.35|0
1647344040000|2022-03-15 11:34:00|13888.44|13888.44|13888.44|13888.44|13888.44|13888.44|13888.44|13888.44|0
1647344050000|2022-03-15 11:34:10|13886.61|13886.61|13883.5|13883.5|13886.61|13886.61|13883.5|13883.5|0
1647344060000|2022-03-15 11:34:20|13881.86|13881.86|13880.13|13880.13|13881.86|13881.86|13880.13|13880.13|0
1647344070000|2022-03-15 11:34:30|13881.04|13881.04|13881.04|13881.04|13881.04|13881.04|13881.04|13881.04|0
1647344080000|2022-03-15 11:34:40|13882.68|13882.68|13882.68|13882.68|13882.68|13882.68|13882.68|13882.68|0
1647344100000|2022-03-15 11:35:00|13883.09|13883.09|13889.1|13889.1|13889.1|13889.1|13883.09|13883.09|0
1647344110000|2022-03-15 11:35:10|13887.66|13887.66|13884.92|13884.92|13887.66|13887.66|13884.92|13884.92|0
1647344120000|2022-03-15 11:35:20|13884.01|13884.01|13883.09|13883.09|13884.01|13884.01|13883.09|13883.09|0
1647344130000|2022-03-15 11:35:30|13882.18|13882.18|13882.18|13882.18|13882.18|13882.18|13882.18|13882.18|0
1647344150000|2022-03-15 11:35:50|13883.09|13883.09|13883.09|13883.09|13883.09|13883.09|13883.09|13883.09|0
1647344160000|2022-03-15 11:36:00|13884.01|13884.01|13882.18|13882.18|13884.01|13884.01|13882.18|13882.18|0
1647344170000|2022-03-15 11:36:10|13881.26|13881.26|13881.26|13881.26|13881.26|13881.26|13881.26|13881.26|0
1647344190000|2022-03-15 11:36:30|13883.09|13883.09|13882.18|13882.18|13883.09|13883.09|13882.18|13882.18|0
1647344200000|2022-03-15 11:36:40|13881.26|13881.26|13884.13|13884.13|13884.13|13884.13|13881.26|13881.26|0
1647344210000|2022-03-15 11:36:50|13883.22|13883.22|13884.89|13884.89|13884.89|13884.89|13883.22|13883.22|0
1647344220000|2022-03-15 11:37:00|13886.01|13886.01|13888.28|13888.28|13888.28|13888.28|13886.01|13886.01|0
1647344230000|2022-03-15 11:37:10|13889.1|13889.1|13881.84|13881.84|13892.27|13892.27|13881.84|13881.84|0
1647344250000|2022-03-15 11:37:30|13881.03|13881.03|13881.03|13881.03|13881.03|13881.03|13881.03|13881.03|0
1647344260000|2022-03-15 11:37:40|13879.2|13879.2|13879.2|13879.2|13879.2|13879.2|13879.2|13879.2|0
1647344280000|2022-03-15 11:38:00|13877.31|13877.31|13879.14|13879.14|13879.14|13879.14|13877.31|13877.31|0
1647344310000|2022-03-15 11:38:30|13880.58|13880.58|13880.58|13880.58|13880.58|13880.58|13880.58|13880.58|0
1647344330000|2022-03-15 11:38:50|13885.32|13885.32|13887.21|13887.21|13887.21|13887.21|13885.32|13885.32|0
1647344340000|2022-03-15 11:39:00|13887.77|13887.77|13887.77|13887.77|13887.77|13887.77|13887.77|13887.77|0
1647344350000|2022-03-15 11:39:10|13888.88|13888.88|13888.88|13888.88|13888.88|13888.88|13888.88|13888.88|0
1647344380000|2022-03-15 11:39:40|13890.32|13890.32|13890.32|13890.32|13890.32|13890.32|13890.32|13890.32|0
1647344390000|2022-03-15 11:39:50|13888.39|13888.39|13888.39|13888.39|13888.39|13888.39|13888.39|13888.39|0
1647344420000|2022-03-15 11:40:20|13888.8|13888.8|13880.81|13880.81|13888.8|13888.8|13880.81|13880.81|0
1647344430000|2022-03-15 11:40:30|13878.02|13878.02|13878.02|13878.02|13878.02|13878.02|13878.02|13878.02|0
1647344470000|2022-03-15 11:41:10|13877.2|13877.2|13877.2|13877.2|13877.2|13877.2|13877.2|13877.2|0
1647344480000|2022-03-15 11:41:20|13874.46|13874.46|13873.94|13873.94|13875.37|13875.37|13873.94|13873.94|0
1647344510000|2022-03-15 11:41:50|13873.03|13873.03|13872.11|13872.11|13873.03|13873.03|13872.11|13872.11|0
1647344530000|2022-03-15 11:42:10|13874.98|13874.98|13875.89|13875.89|13875.89|13875.89|13874.98|13874.98|0
1647344540000|2022-03-15 11:42:20|13874.46|13874.46|13874.46|13874.46|13874.46|13874.46|13874.46|13874.46|0
1647344560000|2022-03-15 11:42:40|13873.64|13873.64|13874.2|13874.2|13874.2|13874.2|13873.64|13873.64|0
1647344570000|2022-03-15 11:42:50|13871.13|13871.13|13872.57|13872.57|13872.57|13872.57|13871.13|13871.13|0
1647344590000|2022-03-15 11:43:10|13869.7|13869.7|13869.7|13869.7|13869.7|13869.7|13869.7|13869.7|0
1647344610000|2022-03-15 11:43:30|13869.08|13869.08|13861.7|13861.7|13869.08|13869.08|13860.07|13860.07|0
1647344630000|2022-03-15 11:43:50|13862.62|13862.62|13860.79|13860.79|13862.62|13862.62|13860.79|13860.79|0
1647344660000|2022-03-15 11:44:20|13861.61|13861.61|13861.61|13861.61|13861.61|13861.61|13861.61|13861.61|0
1647344680000|2022-03-15 11:44:40|13862.72|13862.72|13863.84|13863.84|13863.84|13863.84|13862.72|13862.72|0
1647344700000|2022-03-15 11:45:00|13864.75|13864.75|13862.84|13862.84|13865.67|13865.67|13862.37|13862.37|0
1647344720000|2022-03-15 11:45:20|13862.28|13862.28|13862.28|13862.28|13862.28|13862.28|13862.28|13862.28|0
1647344730000|2022-03-15 11:45:30|13862.84|13862.84|13864.22|13864.22|13864.22|13864.22|13862.84|13862.84|0
1647344760000|2022-03-15 11:46:00|13863.31|13863.31|13863.31|13863.31|13863.31|13863.31|13863.31|13863.31|0
1647344770000|2022-03-15 11:46:10|13862.85|13862.85|13862.03|13862.03|13862.85|13862.85|13862.03|13862.03|0
1647344820000|2022-03-15 11:47:00|13861.83|13861.83|13861.83|13861.83|13861.83|13861.83|13861.83|13861.83|0
1647344850000|2022-03-15 11:47:30|13860.72|13860.72|13861.27|13861.27|13861.27|13861.27|13860.72|13860.72|0
1647344870000|2022-03-15 11:47:50|13859.02|13859.02|13854.34|13854.34|13859.02|13859.02|13854.34|13854.34|0
1647344880000|2022-03-15 11:48:00|13853.93|13853.93|13853.93|13853.93|13853.93|13853.93|13853.93|13853.93|0
1647344900000|2022-03-15 11:48:20|13852.05|13852.05|13852.05|13852.05|13852.05|13852.05|13852.05|13852.05|0
1647344920000|2022-03-15 11:48:40|13848.39|13848.39|13846.63|13846.63|13848.39|13848.39|13846.63|13846.63|0
1647344940000|2022-03-15 11:49:00|13842.97|13842.97|13842.97|13842.97|13842.97|13842.97|13842.97|13842.97|0
1647344950000|2022-03-15 11:49:10|13841.38|13841.38|13841.17|13841.17|13841.38|13841.38|13841.17|13841.17|0
1647344960000|2022-03-15 11:49:20|13842.61|13842.61|13841.94|13841.94|13844.44|13844.44|13841.94|13841.94|0
1647344980000|2022-03-15 11:49:40|13839.07|13839.07|13836.63|13836.63|13839.07|13839.07|13836.63|13836.63|0
1647344990000|2022-03-15 11:49:50|13836.17|13836.17|13833.43|13833.43|13836.17|13836.17|13833.43|13833.43|0
1647345020000|2022-03-15 11:50:20|13835.26|13835.26|13836.38|13836.38|13836.38|13836.38|13835.26|13835.26|0
1647345030000|2022-03-15 11:50:30|13836.93|13836.93|13836.93|13836.93|13836.93|13836.93|13836.93|13836.93|0
1647345070000|2022-03-15 11:51:10|13837.88|13837.88|13837.88|13837.88|13837.88|13837.88|13837.88|13837.88|0
1647345080000|2022-03-15 11:51:20|13840.62|13840.62|13840.62|13840.62|13840.62|13840.62|13840.62|13840.62|0
1647345110000|2022-03-15 11:51:50|13842.21|13842.21|13846.51|13846.51|13846.51|13846.51|13842.21|13842.21|0
1647345120000|2022-03-15 11:52:00|13849.78|13849.78|13850.7|13850.7|13850.7|13850.7|13849.78|13849.78|0
1647345140000|2022-03-15 11:52:20|13851.64|13851.64|13852.65|13852.65|13852.65|13852.65|13851.64|13851.64|0
1647345160000|2022-03-15 11:52:40|13857.86|13857.86|13863.08|13863.08|13863.77|13863.77|13857.86|13857.86|0
1647345170000|2022-03-15 11:52:50|13864.52|13864.52|13862.69|13862.69|13864.52|13864.52|13862.69|13862.69|0
1647345190000|2022-03-15 11:53:10|13863.6|13863.6|13864.52|13864.52|13864.52|13864.52|13861.77|13861.77|0
1647345200000|2022-03-15 11:53:20|13863.7|13863.7|13862.06|13862.06|13863.7|13863.7|13862.06|13862.06|0
1647345210000|2022-03-15 11:53:30|13858.41|13858.41|13856.97|13856.97|13858.41|13858.41|13856.97|13856.97|0
1647345220000|2022-03-15 11:53:40|13856.06|13856.06|13856.06|13856.06|13856.06|13856.06|13856.06|13856.06|0
1647345230000|2022-03-15 11:53:50|13857.89|13857.89|13856.06|13856.06|13857.89|13857.89|13856.06|13856.06|0
1647345250000|2022-03-15 11:54:10|13856.97|13856.97|13855.98|13855.98|13858.8|13858.8|13855.98|13855.98|0
1647345260000|2022-03-15 11:54:20|13857.8|13857.8|13874.33|13874.33|13875.76|13875.76|13857.8|13857.8|0
1647345270000|2022-03-15 11:54:30|13872.5|13872.5|13872.5|13872.5|13872.5|13872.5|13872.5|13872.5|0
1647345280000|2022-03-15 11:54:40|13868.79|13868.79|13868.79|13868.79|13868.79|13868.79|13868.79|13868.79|0
1647345290000|2022-03-15 11:54:50|13866.59|13866.59|13866.59|13866.59|13866.59|13866.59|13866.59|13866.59|0
1647345300000|2022-03-15 11:55:00|13864.76|13864.76|13863.92|13863.92|13864.76|13864.76|13863|13863|0
1647345320000|2022-03-15 11:55:20|13861.17|13861.17|13861.17|13861.17|13861.17|13861.17|13861.17|13861.17|0
1647345330000|2022-03-15 11:55:30|13860.26|13860.26|13859.35|13859.35|13860.26|13860.26|13859.35|13859.35|0
1647345360000|2022-03-15 11:56:00|13860.26|13860.26|13861.17|13861.17|13861.17|13861.17|13860.26|13860.26|0
1647345370000|2022-03-15 11:56:10|13860.72|13860.72|13860.72|13860.72|13860.72|13860.72|13860.72|13860.72|0
1647345380000|2022-03-15 11:56:20|13858.89|13858.89|13858.89|13858.89|13858.89|13858.89|13858.89|13858.89|0
1647345420000|2022-03-15 11:57:00|13859.71|13859.71|13864.73|13864.73|13864.73|13864.73|13859.71|13859.71|0
1647345430000|2022-03-15 11:57:10|13865.54|13865.54|13865.54|13865.54|13865.54|13865.54|13865.54|13865.54|0
1647345490000|2022-03-15 11:58:10|13866.94|13866.94|13866.94|13866.94|13866.94|13866.94|13866.94|13866.94|0
1647345540000|2022-03-15 11:59:00|13864.07|13864.07|13864.07|13864.07|13864.07|13864.07|13864.07|13864.07|0
1647345580000|2022-03-15 11:59:40|13861.2|13861.2|13862.63|13862.63|13862.63|13862.63|13861.2|13861.2|0
1647345590000|2022-03-15 11:59:50|13861.69|13861.69|13858.58|13858.58|13861.69|13861.69|13858.58|13858.58|0
1647345600000|2022-03-15 12:00:00|13858.38|13858.38|13852.94|13852.94|13858.38|13858.38|13852.94|13852.94|0
1647345610000|2022-03-15 12:00:10|13851.27|13851.27|13850.44|13850.44|13851.27|13851.27|13850.44|13850.44|0
1647345620000|2022-03-15 12:00:20|13848.62|13848.62|13848.62|13848.62|13848.62|13848.62|13848.62|13848.62|0
1647345630000|2022-03-15 12:00:30|13846.98|13846.98|13846.98|13846.98|13846.98|13846.98|13846.98|13846.98|0
1647345640000|2022-03-15 12:00:40|13842.68|13842.68|13842.68|13842.68|13842.68|13842.68|13842.68|13842.68|0
1647345650000|2022-03-15 12:00:50|13844.11|13844.11|13847.06|13847.06|13847.06|13847.06|13844.11|13844.11|0
1647345680000|2022-03-15 12:01:20|13848.74|13848.74|13848.74|13848.74|13848.74|13848.74|13848.74|13848.74|0
1647345720000|2022-03-15 12:02:00|13847.82|13847.82|13847.82|13847.82|13847.82|13847.82|13847.82|13847.82|0
1647345760000|2022-03-15 12:02:40|13849.89|13849.89|13854.06|13854.06|13854.06|13854.06|13849.89|13849.89|0
1647345770000|2022-03-15 12:02:50|13850.79|13850.79|13849.97|13849.97|13850.79|13850.79|13849.97|13849.97|0
1647345780000|2022-03-15 12:03:00|13849.06|13849.06|13849.06|13849.06|13849.06|13849.06|13849.06|13849.06|0
1647345800000|2022-03-15 12:03:20|13847.94|13847.94|13847.94|13847.94|13847.94|13847.94|13847.94|13847.94|0
1647345810000|2022-03-15 12:03:30|13847.13|13847.13|13847.13|13847.13|13847.13|13847.13|13847.13|13847.13|0
1647345820000|2022-03-15 12:03:40|13845.24|13845.24|13845.24|13845.24|13845.24|13845.24|13845.24|13845.24|0
1647345830000|2022-03-15 12:03:50|13844.42|13844.42|13831.15|13831.15|13844.42|13844.42|13829.72|13829.72|0
1647345840000|2022-03-15 12:04:00|13830.68|13830.68|13833.68|13833.68|13835.91|13835.91|13830.68|13830.68|0
1647345850000|2022-03-15 12:04:10|13833.88|13833.88|13833.88|13833.88|13833.88|13833.88|13833.88|13833.88|0
1647345860000|2022-03-15 12:04:20|13832.89|13832.89|13832.89|13832.89|13832.89|13832.89|13832.89|13832.89|0
1647345880000|2022-03-15 12:04:40|13831.46|13831.46|13831.46|13831.46|13831.46|13831.46|13831.46|13831.46|0
1647345890000|2022-03-15 12:04:50|13829.67|13829.67|13831.06|13831.06|13831.06|13831.06|13829.67|13829.67|0
1647345910000|2022-03-15 12:05:10|13830.59|13830.59|13830.59|13830.59|13830.59|13830.59|13830.59|13830.59|0
1647345930000|2022-03-15 12:05:30|13830.12|13830.12|13830.67|13830.67|13830.67|13830.67|13830.12|13830.12|0
1647345940000|2022-03-15 12:05:40|13830.88|13830.88|13830.88|13830.88|13830.88|13830.88|13830.88|13830.88|0
1647345950000|2022-03-15 12:05:50|13830.42|13830.42|13830.42|13830.42|13830.42|13830.42|13830.42|13830.42|0
1647345960000|2022-03-15 12:06:00|13830.2|13830.2|13830.2|13830.2|13830.2|13830.2|13830.2|13830.2|0
1647345980000|2022-03-15 12:06:20|13831.83|13831.83|13831.83|13831.83|13831.83|13831.83|13831.83|13831.83|0
1647346000000|2022-03-15 12:06:40|13832.39|13832.39|13832.39|13832.39|13832.39|13832.39|13832.39|13832.39|0
1647346020000|2022-03-15 12:07:00|13832.6|13832.6|13833.51|13833.51|13833.51|13833.51|13832.6|13832.6|0
1647346030000|2022-03-15 12:07:10|13835.82|13835.82|13838.08|13838.08|13838.08|13838.08|13835.82|13835.82|0
1647346040000|2022-03-15 12:07:20|13837.26|13837.26|13837.91|13837.91|13837.91|13837.91|13837|13837|0
1647346100000|2022-03-15 12:08:20|13837.1|13837.1|13837.1|13837.1|13837.1|13837.1|13837.1|13837.1|0
1647346110000|2022-03-15 12:08:30|13837.91|13837.91|13838.37|13838.37|13838.37|13838.37|13837.91|13837.91|0
1647346120000|2022-03-15 12:08:40|13837.25|13837.25|13837.25|13837.25|13837.25|13837.25|13837.25|13837.25|0
1647346140000|2022-03-15 12:09:00|13833.76|13833.76|13827.62|13827.62|13833.76|13833.76|13826.98|13826.98|0
1647346150000|2022-03-15 12:09:10|13825.95|13825.95|13827.36|13827.36|13827.36|13827.36|13825.95|13825.95|0
1647346160000|2022-03-15 12:09:20|13826.42|13826.42|13826.42|13826.42|13826.42|13826.42|13826.42|13826.42|0
1647346170000|2022-03-15 12:09:30|13827.24|13827.24|13827.24|13827.24|13827.24|13827.24|13827.24|13827.24|0
1647346180000|2022-03-15 12:09:40|13828.67|13828.67|13827.24|13827.24|13828.67|13828.67|13825.8|13825.8|0
1647346210000|2022-03-15 12:10:10|13826.42|13826.42|13825.48|13825.48|13826.42|13826.42|13825.48|13825.48|0
1647346220000|2022-03-15 12:10:20|13826.3|13826.3|13823.75|13823.75|13826.3|13826.3|13823.75|13823.75|0
1647346270000|2022-03-15 12:11:10|13823.29|13823.29|13822.83|13822.83|13823.29|13823.29|13822.83|13822.83|0
1647346280000|2022-03-15 12:11:20|13825.28|13825.28|13825.28|13825.28|13825.28|13825.28|13825.28|13825.28|0
1647346300000|2022-03-15 12:11:40|13826.4|13826.4|13826.4|13826.4|13826.4|13826.4|13826.4|13826.4|0
1647346310000|2022-03-15 12:11:50|13827.31|13827.31|13831.57|13831.57|13831.57|13831.57|13827.31|13827.31|0
1647346320000|2022-03-15 12:12:00|13831.35|13831.35|13830.9|13830.9|13831.35|13831.35|13830.9|13830.9|0
1647346330000|2022-03-15 12:12:10|13834.99|13834.99|13836.36|13836.36|13836.36|13836.36|13834.99|13834.99|0
1647346340000|2022-03-15 12:12:20|13837.61|13837.61|13836.32|13836.32|13837.61|13837.61|13836.32|13836.32|0
1647346370000|2022-03-15 12:12:50|13835.41|13835.41|13836.32|13836.32|13836.32|13836.32|13835.41|13835.41|0
1647346380000|2022-03-15 12:13:00|13833.45|13833.45|13832.46|13832.46|13833.45|13833.45|13832.46|13832.46|0
1647346400000|2022-03-15 12:13:20|13834.09|13834.09|13834.09|13834.09|13834.09|13834.09|13834.09|13834.09|0
1647346420000|2022-03-15 12:13:40|13832.68|13832.68|13832.68|13832.68|13832.68|13832.68|13832.68|13832.68|0
1647346430000|2022-03-15 12:13:50|13831.86|13831.86|13831.86|13831.86|13831.86|13831.86|13831.86|13831.86|0
1647346440000|2022-03-15 12:14:00|13831.05|13831.05|13831.46|13831.46|13831.66|13831.66|13831.05|13831.05|0
1647346450000|2022-03-15 12:14:10|13830.79|13830.79|13830.79|13830.79|13830.79|13830.79|13830.79|13830.79|0
1647346460000|2022-03-15 12:14:20|13831.01|13831.01|13832.27|13832.27|13832.27|13832.27|13830.79|13830.79|0
1647346470000|2022-03-15 12:14:30|13832.75|13832.75|13832.19|13832.19|13832.75|13832.75|13832.19|13832.19|0
1647346490000|2022-03-15 12:14:50|13831.37|13831.37|13831.37|13831.37|13831.37|13831.37|13831.37|13831.37|0
1647346540000|2022-03-15 12:15:40|13829.74|13829.74|13824.55|13824.55|13829.74|13829.74|13824.55|13824.55|0
1647346550000|2022-03-15 12:15:50|13825.37|13825.37|13823.04|13823.04|13825.37|13825.37|13822.1|13822.1|0
1647346610000|2022-03-15 12:16:50|13821.21|13821.21|13822.84|13822.84|13822.84|13822.84|13821.21|13821.21|0
1647346620000|2022-03-15 12:17:00|13824.48|13824.48|13825.82|13825.82|13827.25|13827.25|13824.48|13824.48|0
1647346630000|2022-03-15 12:17:10|13822.95|13822.95|13822.95|13822.95|13822.95|13822.95|13822.95|13822.95|0
1647346650000|2022-03-15 12:17:30|13824.58|13824.58|13823.76|13823.76|13824.58|13824.58|13823.76|13823.76|0
1647346660000|2022-03-15 12:17:40|13823.97|13823.97|13819.67|13819.67|13823.97|13823.97|13819.67|13819.67|0
1647346670000|2022-03-15 12:17:50|13819.21|13819.21|13812.64|13812.64|13820.37|13820.37|13812.64|13812.64|0
1647346690000|2022-03-15 12:18:10|13813.2|13813.2|13813.2|13813.2|13813.2|13813.2|13813.2|13813.2|0
1647346700000|2022-03-15 12:18:20|13814.84|13814.84|13814.84|13814.84|13814.84|13814.84|13814.84|13814.84|0
1647346710000|2022-03-15 12:18:30|13816.67|13816.67|13818.1|13818.1|13818.1|13818.1|13816.67|13816.67|0
1647346730000|2022-03-15 12:18:50|13818.92|13818.92|13818.92|13818.92|13818.92|13818.92|13818.92|13818.92|0
1647346780000|2022-03-15 12:19:40|13814.61|13814.61|13815.59|13815.59|13816.41|13816.41|13813.18|13813.18|0
1647346790000|2022-03-15 12:19:50|13817.23|13817.23|13817.43|13817.43|13817.43|13817.43|13817.23|13817.23|0
1647346800000|2022-03-15 12:20:00|13818.37|13818.37|13817.9|13817.9|13818.37|13818.37|13817.9|13817.9|0
1647346840000|2022-03-15 12:20:40|13818.46|13818.46|13824.8|13824.8|13824.8|13824.8|13818.46|13818.46|0
1647346850000|2022-03-15 12:20:50|13825|13825|13831.2|13831.2|13831.2|13831.2|13825|13825|0
1647346860000|2022-03-15 12:21:00|13831.76|13831.76|13831.76|13831.76|13831.76|13831.76|13831.76|13831.76|0
1647346870000|2022-03-15 12:21:10|13834.58|13834.58|13834.58|13834.58|13834.58|13834.58|13834.58|13834.58|0
1647346880000|2022-03-15 12:21:20|13833.64|13833.64|13832.82|13832.82|13833.64|13833.64|13832.82|13832.82|0
1647346890000|2022-03-15 12:21:30|13830.99|13830.99|13830.99|13830.99|13830.99|13830.99|13830.99|13830.99|0
1647346910000|2022-03-15 12:21:50|13832.63|13832.63|13832.63|13832.63|13832.63|13832.63|13832.63|13832.63|0
1647346950000|2022-03-15 12:22:30|13837.29|13837.29|13834.89|13834.89|13837.29|13837.29|13834.89|13834.89|0
1647346960000|2022-03-15 12:22:40|13835.81|13835.81|13837.41|13837.41|13837.41|13837.41|13835.81|13835.81|0
1647346970000|2022-03-15 12:22:50|13839.04|13839.04|13839.04|13839.04|13839.04|13839.04|13839.04|13839.04|0
1647346980000|2022-03-15 12:23:00|13838.13|13838.13|13837.66|13837.66|13838.13|13838.13|13837.66|13837.66|0
1647347010000|2022-03-15 12:23:30|13836.74|13836.74|13836.74|13836.74|13836.74|13836.74|13836.74|13836.74|0
1647347020000|2022-03-15 12:23:40|13836.29|13836.29|13831.63|13831.63|13836.29|13836.29|13831.63|13831.63|0
1647347040000|2022-03-15 12:24:00|13828.89|13828.89|13834.13|13834.13|13835.05|13835.05|13828.89|13828.89|0
1647347070000|2022-03-15 12:24:30|13835.05|13835.05|13835.05|13835.05|13835.05|13835.05|13835.05|13835.05|0
1647347080000|2022-03-15 12:24:40|13834.23|13834.23|13834.23|13834.23|13834.23|13834.23|13834.23|13834.23|0
1647347090000|2022-03-15 12:24:50|13835.14|13835.14|13835.14|13835.14|13835.14|13835.14|13835.14|13835.14|0
1647347120000|2022-03-15 12:25:20|13834.2|13834.2|13834.2|13834.2|13834.2|13834.2|13834.2|13834.2|0
1647347130000|2022-03-15 12:25:30|13835.14|13835.14|13835.14|13835.14|13835.14|13835.14|13835.14|13835.14|0
1647347140000|2022-03-15 12:25:40|13834.23|13834.23|13830.18|13830.18|13834.23|13834.23|13829.37|13829.37|0
1647347150000|2022-03-15 12:25:50|13831.1|13831.1|13831.1|13831.1|13831.1|13831.1|13831.1|13831.1|0
1647347170000|2022-03-15 12:26:10|13832.01|13832.01|13833.69|13833.69|13833.69|13833.69|13832.01|13832.01|0
1647347200000|2022-03-15 12:26:40|13832.05|13832.05|13830.82|13830.82|13832.05|13832.05|13829.18|13829.18|0
1647347260000|2022-03-15 12:27:40|13831.63|13831.63|13831.63|13831.63|13831.63|13831.63|13831.63|13831.63|0
1647347270000|2022-03-15 12:27:50|13831.16|13831.16|13831.16|13831.16|13831.16|13831.16|13831.16|13831.16|0
1647347320000|2022-03-15 12:28:40|13831.98|13831.98|13831.98|13831.98|13831.98|13831.98|13831.98|13831.98|0
1647347340000|2022-03-15 12:29:00|13830.35|13830.35|13828.71|13828.71|13830.35|13830.35|13828.71|13828.71|0
1647347350000|2022-03-15 12:29:10|13829.33|13829.33|13829.33|13829.33|13829.33|13829.33|13829.33|13829.33|0
1647347390000|2022-03-15 12:29:50|13829.89|13829.89|13830.34|13830.34|13830.34|13830.34|13829.89|13829.89|0
1647347400000|2022-03-15 12:30:00|13831.76|13831.76|13834.01|13834.01|13835.64|13835.64|13831.76|13831.76|0
1647347410000|2022-03-15 12:30:10|13834.21|13834.21|13837.01|13837.01|13838.04|13838.04|13834.21|13834.21|0
1647347420000|2022-03-15 12:30:20|13837.92|13837.92|13849.99|13849.99|13849.99|13849.99|13837.4|13837.4|0
1647347430000|2022-03-15 12:30:30|13851.42|13851.42|13860.44|13860.44|13860.44|13860.44|13851.42|13851.42|0
1647347440000|2022-03-15 12:30:40|13859.98|13859.98|13861.38|13861.38|13861.38|13861.38|13859.52|13859.52|0
1647347450000|2022-03-15 12:30:50|13860.92|13860.92|13852.93|13852.93|13860.92|13860.92|13852.93|13852.93|0
1647347460000|2022-03-15 12:31:00|13853.84|13853.84|13837.25|13837.25|13853.84|13853.84|13837.25|13837.25|0
1647347470000|2022-03-15 12:31:10|13835.02|13835.02|13833.19|13833.19|13835.02|13835.02|13833.19|13833.19|0
1647347480000|2022-03-15 12:31:20|13831.36|13831.36|13831.36|13831.36|13831.36|13831.36|13831.36|13831.36|0
1647347490000|2022-03-15 12:31:30|13830.44|13830.44|13832.27|13832.27|13832.27|13832.27|13830.44|13830.44|0
1647347500000|2022-03-15 12:31:40|13830.44|13830.44|13830.44|13830.44|13830.44|13830.44|13830.44|13830.44|0
1647347510000|2022-03-15 12:31:50|13832.27|13832.27|13829.53|13829.53|13832.27|13832.27|13829.53|13829.53|0
1647347520000|2022-03-15 12:32:00|13830.44|13830.44|13833.96|13833.96|13833.96|13833.96|13830.44|13830.44|0
1647347530000|2022-03-15 12:32:10|13834.43|13834.43|13838.77|13838.77|13838.77|13838.77|13834.43|13834.43|0
1647347540000|2022-03-15 12:32:20|13837.86|13837.86|13833.51|13833.51|13840.15|13840.15|13833.51|13833.51|0
1647347550000|2022-03-15 12:32:30|13833.32|13833.32|13820.85|13820.85|13834.13|13834.13|13820.85|13820.85|0
1647347560000|2022-03-15 12:32:40|13821.77|13821.77|13819.26|13819.26|13822.01|13822.01|13818.35|13818.35|0
1647347570000|2022-03-15 12:32:50|13818.35|13818.35|13817.86|13817.86|13822.43|13822.43|13816.91|13816.91|0
1647347580000|2022-03-15 12:33:00|13816.22|13816.22|13812.54|13812.54|13816.22|13816.22|13812.54|13812.54|0
1647347610000|2022-03-15 12:33:30|13813.35|13813.35|13812.45|13812.45|13813.35|13813.35|13811.98|13811.98|0
1647347620000|2022-03-15 12:33:40|13818.85|13818.85|13818.85|13818.85|13818.85|13818.85|13818.85|13818.85|0
1647347640000|2022-03-15 12:34:00|13820.48|13820.48|13818.55|13818.55|13820.48|13820.48|13818.55|13818.55|0
1647347650000|2022-03-15 12:34:10|13818.08|13818.08|13817.26|13817.26|13818.08|13818.08|13817.26|13817.26|0
1647347660000|2022-03-15 12:34:20|13816.81|13816.81|13814.35|13814.35|13816.81|13816.81|13814.35|13814.35|0
1647347700000|2022-03-15 12:35:00|13815.17|13815.17|13814.25|13814.25|13815.17|13815.17|13814.25|13814.25|0
1647347710000|2022-03-15 12:35:10|13815.17|13815.17|13814.25|13814.25|13815.17|13815.17|13813.34|13813.34|0
1647347720000|2022-03-15 12:35:20|13813.79|13813.79|13811.96|13811.96|13813.79|13813.79|13811.96|13811.96|0
1647347740000|2022-03-15 12:35:40|13812.17|13812.17|13812.17|13812.17|13812.17|13812.17|13812.17|13812.17|0
1647347760000|2022-03-15 12:36:00|13810.53|13810.53|13805.65|13805.65|13810.53|13810.53|13805.65|13805.65|0
1647347770000|2022-03-15 12:36:10|13804.22|13804.22|13795.49|13795.49|13804.22|13804.22|13795.49|13795.49|0
1647347780000|2022-03-15 12:36:20|13793.66|13793.66|13791.83|13791.83|13793.66|13793.66|13791.83|13791.83|0
1647347790000|2022-03-15 12:36:30|13791.22|13791.22|13793.04|13793.04|13793.66|13793.66|13791.22|13791.22|0
1647347800000|2022-03-15 12:36:40|13791.61|13791.61|13787.74|13787.74|13791.61|13791.61|13787.74|13787.74|0
1647347810000|2022-03-15 12:36:50|13786.93|13786.93|13786.93|13786.93|13786.93|13786.93|13786.93|13786.93|0
1647347820000|2022-03-15 12:37:00|13787.74|13787.74|13787.74|13787.74|13787.74|13787.74|13787.74|13787.74|0
1647347870000|2022-03-15 12:37:50|13788.56|13788.56|13788.56|13788.56|13788.56|13788.56|13788.56|13788.56|0
1647347880000|2022-03-15 12:38:00|13789.38|13789.38|13788.26|13788.26|13789.38|13789.38|13787.71|13787.71|0
1647347890000|2022-03-15 12:38:10|13788.82|13788.82|13799.42|13799.42|13799.42|13799.42|13788.82|13788.82|0
1647347900000|2022-03-15 12:38:20|13798.95|13798.95|13798.95|13798.95|13798.95|13798.95|13798.95|13798.95|0
1647347910000|2022-03-15 12:38:30|13799.87|13799.87|13799.87|13799.87|13799.87|13799.87|13799.87|13799.87|0
1647347920000|2022-03-15 12:38:40|13801.5|13801.5|13797.84|13797.84|13801.5|13801.5|13797.84|13797.84|0
1647347940000|2022-03-15 12:39:00|13796.93|13796.93|13799.36|13799.36|13799.36|13799.36|13796.93|13796.93|0
1647347960000|2022-03-15 12:39:20|13801.19|13801.19|13801.19|13801.19|13801.19|13801.19|13801.19|13801.19|0
1647348000000|2022-03-15 12:40:00|13804.54|13804.54|13798.43|13798.43|13804.54|13804.54|13798.43|13798.43|0
1647348010000|2022-03-15 12:40:10|13799.35|13799.35|13797.52|13797.52|13799.35|13799.35|13797.52|13797.52|0
1647348030000|2022-03-15 12:40:30|13796.6|13796.6|13788.64|13788.64|13796.6|13796.6|13785.56|13785.56|0
1647348050000|2022-03-15 12:40:50|13787|13787|13785.32|13785.32|13787.92|13787.92|13785.32|13785.32|0
1647348060000|2022-03-15 12:41:00|13784.33|13784.33|13784.33|13784.33|13784.33|13784.33|13784.33|13784.33|0
1647348070000|2022-03-15 12:41:10|13785.15|13785.15|13781.49|13781.49|13785.15|13785.15|13781.49|13781.49|0
1647348080000|2022-03-15 12:41:20|13781.03|13781.03|13781.03|13781.03|13781.03|13781.03|13781.03|13781.03|0
1647348110000|2022-03-15 12:41:50|13780.82|13780.82|13780.82|13780.82|13780.82|13780.82|13780.82|13780.82|0
1647348130000|2022-03-15 12:42:10|13782.46|13782.46|13807.13|13807.13|13807.13|13807.13|13782.46|13782.46|0
1647348140000|2022-03-15 12:42:20|13803.47|13803.47|13802.53|13802.53|13803.47|13803.47|13802.53|13802.53|0
1647348150000|2022-03-15 12:42:30|13803.45|13803.45|13807.11|13807.11|13807.11|13807.11|13803.45|13803.45|0
1647348160000|2022-03-15 12:42:40|13805.47|13805.47|13805.88|13805.88|13805.88|13805.88|13805.47|13805.47|0
1647348180000|2022-03-15 12:43:00|13807.29|13807.29|13811.66|13811.66|13812.69|13812.69|13807.29|13807.29|0
1647348190000|2022-03-15 12:43:10|13808.92|13808.92|13807.09|13807.09|13808.92|13808.92|13807.09|13807.09|0
1647348210000|2022-03-15 12:43:30|13805.26|13805.26|13805.26|13805.26|13805.26|13805.26|13805.26|13805.26|0
1647348220000|2022-03-15 12:43:40|13806.18|13806.18|13806.18|13806.18|13806.18|13806.18|13806.18|13806.18|0
1647348250000|2022-03-15 12:44:10|13806.37|13806.37|13803.63|13803.63|13806.37|13806.37|13803.63|13803.63|0
1647348260000|2022-03-15 12:44:20|13804.45|13804.45|13804.45|13804.45|13804.45|13804.45|13804.45|13804.45|0
1647348270000|2022-03-15 12:44:30|13803.89|13803.89|13803.89|13803.89|13803.89|13803.89|13803.89|13803.89|0
1647348300000|2022-03-15 12:45:00|13802.48|13802.48|13802.89|13802.89|13803.51|13803.51|13802.48|13802.48|0
1647348310000|2022-03-15 12:45:10|13803.71|13803.71|13803.71|13803.71|13803.71|13803.71|13803.71|13803.71|0
1647348350000|2022-03-15 12:45:50|13803.5|13803.5|13797.99|13797.99|13804.12|13804.12|13797.99|13797.99|0
1647348360000|2022-03-15 12:46:00|13793.04|13793.04|13790.61|13790.61|13793.04|13793.04|13790.61|13790.61|0
1647348370000|2022-03-15 12:46:10|13787.29|13787.29|13787.29|13787.29|13787.29|13787.29|13787.29|13787.29|0
1647348380000|2022-03-15 12:46:20|13788.2|13788.2|13786.77|13786.77|13788.2|13788.2|13786.77|13786.77|0
1647348410000|2022-03-15 12:46:50|13787.58|13787.58|13790.83|13790.83|13790.83|13790.83|13785.18|13785.18|0
1647348440000|2022-03-15 12:47:20|13791.74|13791.74|13802.25|13802.25|13802.25|13802.25|13791.74|13791.74|0
1647348450000|2022-03-15 12:47:30|13797.68|13797.68|13798.5|13798.5|13798.5|13798.5|13797.68|13797.68|0
1647348470000|2022-03-15 12:47:50|13797.69|13797.69|13798.5|13798.5|13798.5|13798.5|13797.69|13797.69|0
1647348480000|2022-03-15 12:48:00|13796.31|13796.31|13795.36|13795.36|13796.31|13796.31|13794.91|13794.91|0
1647348490000|2022-03-15 12:48:10|13795.82|13795.82|13795.82|13795.82|13795.82|13795.82|13795.82|13795.82|0
1647348550000|2022-03-15 12:49:10|13796.73|13796.73|13796.73|13796.73|13796.73|13796.73|13796.73|13796.73|0
1647348570000|2022-03-15 12:49:30|13796.34|13796.34|13796.34|13796.34|13796.34|13796.34|13796.34|13796.34|0
1647348600000|2022-03-15 12:50:00|13794.51|13794.51|13794.51|13794.51|13794.51|13794.51|13794.51|13794.51|0
1647348610000|2022-03-15 12:50:10|13786.52|13786.52|13782.12|13782.12|13786.52|13786.52|13782.12|13782.12|0
1647348660000|2022-03-15 12:51:00|13781.3|13781.3|13786.62|13786.62|13786.62|13786.62|13781.3|13781.3|0
1647348670000|2022-03-15 12:51:10|13787.44|13787.44|13791.74|13791.74|13793.17|13793.17|13787.44|13787.44|0
1647348690000|2022-03-15 12:51:30|13790.92|13790.92|13790.92|13790.92|13790.92|13790.92|13790.92|13790.92|0
1647348720000|2022-03-15 12:52:00|13787.85|13787.85|13787.04|13787.04|13787.85|13787.85|13786.22|13786.22|0
1647348760000|2022-03-15 12:52:40|13785.6|13785.6|13779.53|13779.53|13785.6|13785.6|13778.1|13778.1|0
1647348780000|2022-03-15 12:53:00|13779.07|13779.07|13780.75|13780.75|13780.75|13780.75|13779.07|13779.07|0
1647348790000|2022-03-15 12:53:10|13781.31|13781.31|13776.18|13776.18|13781.31|13781.31|13776.18|13776.18|0
1647348800000|2022-03-15 12:53:20|13772.52|13772.52|13773.43|13773.43|13773.43|13773.43|13772.52|13772.52|0
1647348830000|2022-03-15 12:53:50|13774.25|13774.25|13774.25|13774.25|13774.25|13774.25|13774.25|13774.25|0
1647348840000|2022-03-15 12:54:00|13775.88|13775.88|13775.88|13775.88|13775.88|13775.88|13775.88|13775.88|0
1647348880000|2022-03-15 12:54:40|13777|13777|13777|13777|13777|13777|13777|13777|0
1647348890000|2022-03-15 12:54:50|13778.83|13778.83|13788.09|13788.09|13788.29|13788.29|13778.83|13778.83|0
1647348900000|2022-03-15 12:55:00|13788.56|13788.56|13790.19|13790.19|13790.19|13790.19|13788.56|13788.56|0
1647348920000|2022-03-15 12:55:20|13789.28|13789.28|13782.35|13782.35|13790.19|13790.19|13782.35|13782.35|0
1647348930000|2022-03-15 12:55:30|13782.61|13782.61|13782.41|13782.41|13782.61|13782.61|13782.41|13782.41|0
1647348940000|2022-03-15 12:55:40|13780.14|13780.14|13778.24|13778.24|13780.14|13780.14|13778.24|13778.24|0
1647348980000|2022-03-15 12:56:20|13777.33|13777.33|13777.33|13777.33|13777.33|13777.33|13777.33|13777.33|0
1647348990000|2022-03-15 12:56:30|13776.41|13776.41|13775.5|13775.5|13776.41|13776.41|13775.5|13775.5|0
1647349010000|2022-03-15 12:56:50|13774.09|13774.09|13774.09|13774.09|13774.09|13774.09|13774.09|13774.09|0
1647349020000|2022-03-15 12:57:00|13775.72|13775.72|13776.2|13776.2|13776.2|13776.2|13775.72|13775.72|0
1647349030000|2022-03-15 12:57:10|13778.03|13778.03|13775.39|13775.39|13778.03|13778.03|13775.39|13775.39|0
1647349040000|2022-03-15 12:57:20|13774.47|13774.47|13775.19|13775.19|13776.11|13776.11|13774.47|13774.47|0
1647349050000|2022-03-15 12:57:30|13774.28|13774.28|13774.28|13774.28|13774.28|13774.28|13774.28|13774.28|0
1647349060000|2022-03-15 12:57:40|13777.94|13777.94|13776.11|13776.11|13777.94|13777.94|13776.11|13776.11|0
1647349070000|2022-03-15 12:57:50|13775.19|13775.19|13772.86|13772.86|13775.19|13775.19|13772.86|13772.86|0
1647349080000|2022-03-15 12:58:00|13773.78|13773.78|13773.78|13773.78|13774.69|13774.69|13773.78|13773.78|0
1647349090000|2022-03-15 12:58:10|13772.86|13772.86|13771.95|13771.95|13772.86|13772.86|13771.95|13771.95|0
1647349100000|2022-03-15 12:58:20|13771.04|13771.04|13769.3|13769.3|13771.04|13771.04|13769.3|13769.3|0
1647349110000|2022-03-15 12:58:30|13772.05|13772.05|13772.05|13772.05|13772.05|13772.05|13772.05|13772.05|0
1647349130000|2022-03-15 12:58:50|13772.86|13772.86|13772.86|13772.86|13772.86|13772.86|13772.86|13772.86|0
1647349140000|2022-03-15 12:59:00|13772.05|13772.05|13771.23|13771.23|13772.05|13772.05|13771.23|13771.23|0
1647349150000|2022-03-15 12:59:10|13767.85|13767.85|13767.85|13767.85|13767.85|13767.85|13767.85|13767.85|0
1647349160000|2022-03-15 12:59:20|13770.59|13770.59|13770.59|13770.59|13770.59|13770.59|13770.59|13770.59|0
1647349170000|2022-03-15 12:59:30|13772.01|13772.01|13770.18|13770.18|13772.01|13772.01|13769.26|13769.26|0
1647349180000|2022-03-15 12:59:40|13769.15|13769.15|13770.06|13770.06|13770.06|13770.06|13769.15|13769.15|0
1647349190000|2022-03-15 12:59:50|13768.24|13768.24|13766.6|13766.6|13768.24|13768.24|13766.6|13766.6|0
1647349210000|2022-03-15 13:00:10|13767.51|13767.51|13767.31|13767.31|13767.51|13767.51|13767.31|13767.31|0
1647349230000|2022-03-15 13:00:30|13768.25|13768.25|13784.4|13784.4|13784.4|13784.4|13768.25|13768.25|0
1647349240000|2022-03-15 13:00:40|13781.53|13781.53|13784.4|13784.4|13784.4|13784.4|13781.53|13781.53|0
1647349250000|2022-03-15 13:00:50|13785.22|13785.22|13784.75|13784.75|13785.22|13785.22|13784.75|13784.75|0
1647349260000|2022-03-15 13:01:00|13785.98|13785.98|13787.2|13787.2|13787.2|13787.2|13785.98|13785.98|0
1647349280000|2022-03-15 13:01:20|13784.45|13784.45|13784.45|13784.45|13784.45|13784.45|13784.45|13784.45|0
1647349310000|2022-03-15 13:01:50|13781.58|13781.58|13782.6|13782.6|13782.6|13782.6|13781.58|13781.58|0
1647349350000|2022-03-15 13:02:30|13783.06|13783.06|13783.06|13783.06|13783.06|13783.06|13783.06|13783.06|0
1647349360000|2022-03-15 13:02:40|13776.16|13776.16|13776.07|13776.07|13776.16|13776.16|13776.07|13776.07|0
1647349390000|2022-03-15 13:03:10|13775.16|13775.16|13775.16|13775.16|13775.16|13775.16|13775.16|13775.16|0
1647349400000|2022-03-15 13:03:20|13773.72|13773.72|13769.62|13769.62|13773.72|13773.72|13769.62|13769.62|0
1647349420000|2022-03-15 13:03:40|13770.09|13770.09|13770.09|13770.09|13770.09|13770.09|13770.09|13770.09|0
1647349430000|2022-03-15 13:03:50|13771.72|13771.72|13772.28|13772.28|13772.28|13772.28|13771.72|13771.72|0
1647349440000|2022-03-15 13:04:00|13775.15|13775.15|13774.23|13774.23|13775.15|13775.15|13774.23|13774.23|0
1647349460000|2022-03-15 13:04:20|13771.37|13771.37|13769.93|13769.93|13771.37|13771.37|13769.93|13769.93|0
1647349480000|2022-03-15 13:04:40|13765.23|13765.23|13768.22|13768.22|13769.04|13769.04|13765.23|13765.23|0
1647349500000|2022-03-15 13:05:00|13769.65|13769.65|13766.27|13766.27|13770.57|13770.57|13766.27|13766.27|0
1647349510000|2022-03-15 13:05:10|13764.44|13764.44|13767.18|13767.18|13767.18|13767.18|13764.44|13764.44|0
1647349520000|2022-03-15 13:05:20|13764.44|13764.44|13764.91|13764.91|13764.91|13764.91|13764.44|13764.44|0
1647349530000|2022-03-15 13:05:30|13763.99|13763.99|13763.99|13763.99|13763.99|13763.99|13763.99|13763.99|0
1647349540000|2022-03-15 13:05:40|13763.08|13763.08|13763.08|13763.08|13763.08|13763.08|13763.08|13763.08|0
1647349550000|2022-03-15 13:05:50|13763.99|13763.99|13763.99|13763.99|13763.99|13763.99|13763.99|13763.99|0
1647349560000|2022-03-15 13:06:00|13764.91|13764.91|13763.08|13763.08|13764.91|13764.91|13763.08|13763.08|0
1647349570000|2022-03-15 13:06:10|13764.91|13764.91|13761.64|13761.64|13764.91|13764.91|13761.64|13761.64|0
1647349580000|2022-03-15 13:06:20|13760.73|13760.73|13760.73|13760.73|13760.73|13760.73|13759.82|13759.82|0
1647349590000|2022-03-15 13:06:30|13761.55|13761.55|13761.55|13761.55|13761.55|13761.55|13761.55|13761.55|0
1647349600000|2022-03-15 13:06:40|13762.37|13762.37|13762.37|13762.37|13762.37|13762.37|13762.37|13762.37|0
1647349620000|2022-03-15 13:07:00|13770.6|13770.6|13770.6|13770.6|13770.6|13770.6|13770.6|13770.6|0
1647349640000|2022-03-15 13:07:20|13775.06|13775.06|13786.01|13786.01|13786.01|13786.01|13775.06|13775.06|0
1647349650000|2022-03-15 13:07:30|13786.93|13786.93|13786.93|13786.93|13786.93|13786.93|13786.01|13786.01|0
1647349660000|2022-03-15 13:07:40|13786.47|13786.47|13788.47|13788.47|13788.47|13788.47|13786.01|13786.01|0
1647349670000|2022-03-15 13:07:50|13790.29|13790.29|13791.73|13791.73|13791.73|13791.73|13790.29|13790.29|0
1647349680000|2022-03-15 13:08:00|13792.64|13792.64|13791.43|13791.43|13792.64|13792.64|13790.81|13790.81|0
1647349690000|2022-03-15 13:08:10|13790.52|13790.52|13791.43|13791.43|13791.43|13791.43|13790.52|13790.52|0
1647349730000|2022-03-15 13:08:50|13790.61|13790.61|13791.43|13791.43|13791.43|13791.43|13790.61|13790.61|0
1647349740000|2022-03-15 13:09:00|13792.35|13792.35|13792.35|13792.35|13792.35|13792.35|13792.35|13792.35|0
1647349770000|2022-03-15 13:09:30|13791.43|13791.43|13791.43|13791.43|13791.43|13791.43|13791.43|13791.43|0
1647349780000|2022-03-15 13:09:40|13792.25|13792.25|13795.7|13795.7|13795.91|13795.91|13792.25|13792.25|0
1647349790000|2022-03-15 13:09:50|13796.82|13796.82|13796.82|13796.82|13796.82|13796.82|13796.82|13796.82|0
1647349800000|2022-03-15 13:10:00|13797.37|13797.37|13799.2|13799.2|13799.2|13799.2|13797.37|13797.37|0
1647349810000|2022-03-15 13:10:10|13798.29|13798.29|13798.29|13798.29|13798.29|13798.29|13798.29|13798.29|0
1647349820000|2022-03-15 13:10:20|13801.16|13801.16|13801.16|13801.16|13801.16|13801.16|13801.16|13801.16|0
1647349830000|2022-03-15 13:10:30|13802.59|13802.59|13802.59|13802.59|13802.59|13802.59|13802.59|13802.59|0
1647349840000|2022-03-15 13:10:40|13803.41|13803.41|13803.41|13803.41|13803.41|13803.41|13803.41|13803.41|0
1647349850000|2022-03-15 13:10:50|13803.87|13803.87|13804.33|13804.33|13804.33|13804.33|13803.87|13803.87|0
1647349860000|2022-03-15 13:11:00|13801.46|13801.46|13822.01|13822.01|13822.01|13822.01|13801.46|13801.46|0
1647349870000|2022-03-15 13:11:10|13824.88|13824.88|13825.34|13825.34|13825.34|13825.34|13823.05|13823.05|0
1647349890000|2022-03-15 13:11:30|13826.25|13826.25|13826.25|13826.25|13826.25|13826.25|13825.34|13825.34|0
1647349900000|2022-03-15 13:11:40|13827.07|13827.07|13828.01|13828.01|13828.01|13828.01|13827.07|13827.07|0
1647349920000|2022-03-15 13:12:00|13829.84|13829.84|13830.31|13830.31|13830.31|13830.31|13829.84|13829.84|0
1647349930000|2022-03-15 13:12:10|13832.92|13832.92|13832.92|13832.92|13833.73|13833.73|13832.92|13832.92|0
1647349940000|2022-03-15 13:12:20|13833.39|13833.39|13832.45|13832.45|13833.39|13833.39|13832.45|13832.45|0
1647349950000|2022-03-15 13:12:30|13830.81|13830.81|13828.98|13828.98|13830.81|13830.81|13828.98|13828.98|0
1647349960000|2022-03-15 13:12:40|13830.62|13830.62|13830.62|13830.62|13830.62|13830.62|13830.62|13830.62|0
1647349970000|2022-03-15 13:12:50|13828.59|13828.59|13823.91|13823.91|13828.59|13828.59|13821.04|13821.04|0
1647349980000|2022-03-15 13:13:00|13825.34|13825.34|13825.76|13825.76|13825.76|13825.76|13822.89|13822.89|0
1647349990000|2022-03-15 13:13:10|13824.94|13824.94|13823.95|13823.95|13824.94|13824.94|13823.95|13823.95|0
1647350090000|2022-03-15 13:14:50|13825.58|13825.58|13825.58|13825.58|13825.58|13825.58|13825.58|13825.58|0
1647350110000|2022-03-15 13:15:10|13824.15|13824.15|13827.97|13827.97|13827.97|13827.97|13824.15|13824.15|0
1647350120000|2022-03-15 13:15:20|13826.08|13826.08|13827.44|13827.44|13827.44|13827.44|13825.61|13825.61|0
1647350140000|2022-03-15 13:15:40|13828.26|13828.26|13828.26|13828.26|13828.26|13828.26|13828.26|13828.26|0
1647350150000|2022-03-15 13:15:50|13829.69|13829.69|13837.23|13837.23|13837.23|13837.23|13829.69|13829.69|0
1647350160000|2022-03-15 13:16:00|13839.06|13839.06|13836.61|13836.61|13839.06|13839.06|13836.61|13836.61|0
1647350190000|2022-03-15 13:16:30|13838.02|13838.02|13838.02|13838.02|13838.02|13838.02|13838.02|13838.02|0
1647350200000|2022-03-15 13:16:40|13838.49|13838.49|13838.02|13838.02|13838.49|13838.49|13838.02|13838.02|0
1647350220000|2022-03-15 13:17:00|13839.66|13839.66|13839.66|13839.66|13839.66|13839.66|13839.66|13839.66|0
1647350250000|2022-03-15 13:17:30|13841.45|13841.45|13844.29|13844.29|13844.29|13844.29|13841.45|13841.45|0
1647350260000|2022-03-15 13:17:40|13849.99|13849.99|13861.96|13861.96|13862.37|13862.37|13849.47|13849.47|0
1647350280000|2022-03-15 13:18:00|13862.77|13862.77|13862.77|13862.77|13862.77|13862.77|13862.77|13862.77|0
1647350290000|2022-03-15 13:18:10|13864.21|13864.21|13864.21|13864.21|13864.21|13864.21|13858.47|13858.47|0
1647350310000|2022-03-15 13:18:30|13862.57|13862.57|13859.35|13859.35|13862.57|13862.57|13859.35|13859.35|0
1647350320000|2022-03-15 13:18:40|13856.6|13856.6|13856.6|13856.6|13856.6|13856.6|13856.6|13856.6|0
1647350360000|2022-03-15 13:19:20|13859.55|13859.55|13859.55|13859.55|13859.55|13859.55|13859.55|13859.55|0
1647350370000|2022-03-15 13:19:30|13862.82|13862.82|13862.82|13862.82|13862.82|13862.82|13862.82|13862.82|0
1647350380000|2022-03-15 13:19:40|13861.91|13861.91|13861.91|13861.91|13861.91|13861.91|13861.91|13861.91|0
1647350400000|2022-03-15 13:20:00|13862.82|13862.82|13862.82|13862.82|13862.82|13862.82|13862.82|13862.82|0
1647350420000|2022-03-15 13:20:20|13860.99|13860.99|13850.71|13850.71|13860.99|13860.99|13850.71|13850.71|0
1647350430000|2022-03-15 13:20:30|13850.51|13850.51|13849.3|13849.3|13851.95|13851.95|13849.3|13849.3|0
1647350450000|2022-03-15 13:20:50|13850.74|13850.74|13847.87|13847.87|13850.74|13850.74|13847.87|13847.87|0
1647350480000|2022-03-15 13:21:20|13848.68|13848.68|13848.13|13848.13|13848.68|13848.68|13848.13|13848.13|0
1647350490000|2022-03-15 13:21:30|13847.67|13847.67|13847.67|13847.67|13847.67|13847.67|13847.67|13847.67|0
1647350500000|2022-03-15 13:21:40|13848.49|13848.49|13848.49|13848.49|13848.49|13848.49|13848.49|13848.49|0
1647350520000|2022-03-15 13:22:00|13846.66|13846.66|13846.66|13846.66|13846.66|13846.66|13846.66|13846.66|0
1647350530000|2022-03-15 13:22:10|13845.02|13845.02|13845.02|13845.02|13845.02|13845.02|13845.02|13845.02|0
1647350540000|2022-03-15 13:22:20|13842.77|13842.77|13840.65|13840.65|13842.77|13842.77|13839.84|13839.84|0
1647350550000|2022-03-15 13:22:30|13840.26|13840.26|13840.26|13840.26|13840.26|13840.26|13840.26|13840.26|0
1647350600000|2022-03-15 13:23:20|13841.07|13841.07|13841.07|13841.07|13841.07|13841.07|13841.07|13841.07|0
1647350610000|2022-03-15 13:23:30|13838.62|13838.62|13838.62|13838.62|13838.62|13838.62|13838.62|13838.62|0
1647350640000|2022-03-15 13:24:00|13837.71|13837.71|13842.97|13842.97|13842.97|13842.97|13837.71|13837.71|0
1647350650000|2022-03-15 13:24:10|13840.1|13840.1|13837.05|13837.05|13840.1|13840.1|13837.05|13837.05|0
1647350670000|2022-03-15 13:24:30|13835.41|13835.41|13835.41|13835.41|13835.41|13835.41|13835.41|13835.41|0
1647350680000|2022-03-15 13:24:40|13833.98|13833.98|13829.35|13829.35|13833.98|13833.98|13829.35|13829.35|0
1647350690000|2022-03-15 13:24:50|13829.13|13829.13|13829.13|13829.13|13829.13|13829.13|13829.13|13829.13|0
1647350700000|2022-03-15 13:25:00|13829.6|13829.6|13833.28|13833.28|13833.28|13833.28|13829.6|13829.6|0
1647350730000|2022-03-15 13:25:30|13834.92|13834.92|13834.92|13834.92|13834.92|13834.92|13834.92|13834.92|0
1647350760000|2022-03-15 13:26:00|13835.74|13835.74|13831.43|13831.43|13835.74|13835.74|13831.43|13831.43|0
1647350770000|2022-03-15 13:26:10|13831.23|13831.23|13831.23|13831.23|13831.23|13831.23|13831.23|13831.23|0
1647350780000|2022-03-15 13:26:20|13829.59|13829.59|13826.99|13826.99|13829.59|13829.59|13826.99|13826.99|0
1647350810000|2022-03-15 13:26:50|13827.81|13827.81|13827.81|13827.81|13827.81|13827.81|13827.81|13827.81|0
1647350830000|2022-03-15 13:27:10|13826.89|13826.89|13827.95|13827.95|13828.3|13828.3|13826.89|13826.89|0
1647350870000|2022-03-15 13:27:50|13828.56|13828.56|13834.77|13834.77|13834.77|13834.77|13827.74|13827.74|0
1647350880000|2022-03-15 13:28:00|13832.94|13832.94|13828.25|13828.25|13833.38|13833.38|13828.25|13828.25|0
1647350890000|2022-03-15 13:28:10|13827.78|13827.78|13824.48|13824.48|13827.78|13827.78|13823.04|13823.04|0
1647350900000|2022-03-15 13:28:20|13823.04|13823.04|13822.13|13822.13|13823.04|13823.04|13822.13|13822.13|0
1647350910000|2022-03-15 13:28:30|13821.21|13821.21|13822.13|13822.13|13822.13|13822.13|13819.39|13819.39|0
1647350920000|2022-03-15 13:28:40|13823.04|13823.04|13824.45|13824.45|13825.36|13825.36|13823.04|13823.04|0
1647350930000|2022-03-15 13:28:50|13827.19|13827.19|13835.38|13835.38|13835.38|13835.38|13827.19|13827.19|0
1647350940000|2022-03-15 13:29:00|13836.82|13836.82|13839.68|13839.68|13839.68|13839.68|13836.82|13836.82|0
1647350950000|2022-03-15 13:29:10|13842.14|13842.14|13841.03|13841.03|13842.14|13842.14|13839.39|13839.39|0
1647350960000|2022-03-15 13:29:20|13840.11|13840.11|13836.28|13836.28|13840.11|13840.11|13833.53|13833.53|0
1647350970000|2022-03-15 13:29:30|13834.45|13834.45|13837|13837|13837|13837|13834.45|13834.45|0
1647350980000|2022-03-15 13:29:40|13835.17|13835.17|13832.35|13832.35|13836.34|13836.34|13832.35|13832.35|0
1647350990000|2022-03-15 13:29:50|13830.52|13830.52|13829.61|13829.61|13832.35|13832.35|13829.61|13829.61|0
1647351000000|2022-03-15 13:30:00|13830.17|13830.17|13841.81|13841.81|13842.93|13842.93|13830.17|13830.17|0
1647351010000|2022-03-15 13:30:10|13839.98|13839.98|13875.98|13875.98|13875.98|13875.98|13839.98|13839.98|0
1647351020000|2022-03-15 13:30:20|13875.53|13875.53|13878.08|13878.08|13878.08|13878.08|13874.61|13874.61|0
1647351030000|2022-03-15 13:30:30|13875.21|13875.21|13878.87|13878.87|13878.87|13878.87|13875.21|13875.21|0
1647351040000|2022-03-15 13:30:40|13878.41|13878.41|13877.95|13877.95|13878.41|13878.41|13877.95|13877.95|0
1647351050000|2022-03-15 13:30:50|13878.86|13878.86|13878.39|13878.39|13878.86|13878.86|13878.39|13878.39|0
1647351060000|2022-03-15 13:31:00|13879.01|13879.01|13878.54|13878.54|13879.01|13879.01|13878.54|13878.54|0
1647351070000|2022-03-15 13:31:10|13876.9|13876.9|13876.09|13876.09|13876.9|13876.9|13876.09|13876.09|0
1647351080000|2022-03-15 13:31:20|13877.72|13877.72|13872.55|13872.55|13877.72|13877.72|13871.93|13871.93|0
1647351090000|2022-03-15 13:31:30|13872.09|13872.09|13868.43|13868.43|13872.09|13872.09|13868.43|13868.43|0
1647351130000|2022-03-15 13:32:10|13868.88|13868.88|13872.66|13872.66|13872.66|13872.66|13868.88|13868.88|0
1647351140000|2022-03-15 13:32:20|13871.64|13871.64|13875.51|13875.51|13875.51|13875.51|13871.64|13871.64|0
1647351150000|2022-03-15 13:32:30|13877.4|13877.4|13877.4|13877.4|13877.4|13877.4|13877.4|13877.4|0
1647351160000|2022-03-15 13:32:40|13879.85|13879.85|13882.38|13882.38|13882.38|13882.38|13879.85|13879.85|0
1647351180000|2022-03-15 13:33:00|13882.94|13882.94|13887.51|13887.51|13887.51|13887.51|13882.12|13882.12|0
1647351190000|2022-03-15 13:33:10|13887.92|13887.92|13886.49|13886.49|13887.92|13887.92|13886.49|13886.49|0
1647351200000|2022-03-15 13:33:20|13887.3|13887.3|13888.12|13888.12|13888.12|13888.12|13887.3|13887.3|0
1647351220000|2022-03-15 13:33:40|13888.94|13888.94|13890|13890|13890|13890|13885.7|13885.7|0
1647351230000|2022-03-15 13:33:50|13890.2|13890.2|13890|13890|13890.2|13890.2|13890|13890|0
1647351240000|2022-03-15 13:34:00|13891.23|13891.23|13901.51|13901.51|13901.51|13901.51|13891.23|13891.23|0
1647351250000|2022-03-15 13:34:10|13902.33|13902.33|13905.58|13905.58|13906.4|13906.4|13902.33|13902.33|0
1647351270000|2022-03-15 13:34:30|13902.84|13902.84|13896.25|13896.25|13902.84|13902.84|13896.25|13896.25|0
1647351280000|2022-03-15 13:34:40|13893.5|13893.5|13892.68|13892.68|13893.5|13893.5|13892.68|13892.68|0
1647351290000|2022-03-15 13:34:50|13894.32|13894.32|13894.32|13894.32|13894.32|13894.32|13894.32|13894.32|0
1647351320000|2022-03-15 13:35:20|13895.24|13895.24|13895.24|13895.24|13895.24|13895.24|13895.24|13895.24|0
1647351340000|2022-03-15 13:35:40|13896.15|13896.15|13903.83|13903.83|13903.83|13903.83|13896.15|13896.15|0
1647351350000|2022-03-15 13:35:50|13904.29|13904.29|13903.73|13903.73|13904.29|13904.29|13903.73|13903.73|0
1647351360000|2022-03-15 13:36:00|13904.55|13904.55|13904.55|13904.55|13904.55|13904.55|13904.55|13904.55|0
1647351400000|2022-03-15 13:36:40|13898.81|13898.81|13885.64|13885.64|13898.81|13898.81|13885.64|13885.64|0
1647351410000|2022-03-15 13:36:50|13886.05|13886.05|13886.05|13886.05|13886.05|13886.05|13886.05|13886.05|0
1647351420000|2022-03-15 13:37:00|13887.48|13887.48|13891.84|13891.84|13891.84|13891.84|13887.48|13887.48|0
1647351450000|2022-03-15 13:37:30|13891.02|13891.02|13891.02|13891.02|13891.02|13891.02|13891.02|13891.02|0
1647351470000|2022-03-15 13:37:50|13878.93|13878.93|13877.3|13877.3|13878.93|13878.93|13877.3|13877.3|0
1647351480000|2022-03-15 13:38:00|13874.94|13874.94|13875.49|13875.49|13877.13|13877.13|13874.94|13874.94|0
1647351500000|2022-03-15 13:38:20|13876.41|13876.41|13876.41|13876.41|13876.41|13876.41|13876.41|13876.41|0
1647351510000|2022-03-15 13:38:30|13878.86|13878.86|13875.99|13875.99|13878.86|13878.86|13875.99|13875.99|0
1647351520000|2022-03-15 13:38:40|13877.43|13877.43|13878.34|13878.34|13878.34|13878.34|13877.43|13877.43|0
1647351530000|2022-03-15 13:38:50|13878.54|13878.54|13879.36|13879.36|13879.36|13879.36|13878.54|13878.54|0
1647351550000|2022-03-15 13:39:10|13877.72|13877.72|13877.52|13877.52|13877.72|13877.72|13877.52|13877.52|0
1647351570000|2022-03-15 13:39:30|13877.05|13877.05|13870.73|13870.73|13877.05|13877.05|13870.73|13870.73|0
1647351600000|2022-03-15 13:40:00|13872.37|13872.37|13874.87|13874.87|13874.87|13874.87|13872.37|13872.37|0
1647351620000|2022-03-15 13:40:20|13874.06|13874.06|13874.61|13874.61|13874.61|13874.61|13874.06|13874.06|0
1647351650000|2022-03-15 13:40:50|13875.44|13875.44|13872.77|13872.77|13875.64|13875.64|13872.77|13872.77|0
1647351660000|2022-03-15 13:41:00|13874.21|13874.21|13874.68|13874.68|13874.68|13874.68|13874.21|13874.21|0
1647351670000|2022-03-15 13:41:10|13873.09|13873.09|13873.09|13873.09|13873.09|13873.09|13873.09|13873.09|0
1647351680000|2022-03-15 13:41:20|13872.62|13872.62|13871.95|13871.95|13872.62|13872.62|13870.77|13870.77|0
1647351700000|2022-03-15 13:41:40|13870.57|13870.57|13859.72|13859.72|13870.57|13870.57|13859.72|13859.72|0
1647351710000|2022-03-15 13:41:50|13858.28|13858.28|13858.28|13858.28|13858.28|13858.28|13858.28|13858.28|0
1647351720000|2022-03-15 13:42:00|13856.65|13856.65|13857.12|13857.12|13857.12|13857.12|13856.65|13856.65|0
1647351730000|2022-03-15 13:42:10|13853.21|13853.21|13844.94|13844.94|13853.21|13853.21|13844.94|13844.94|0
1647351740000|2022-03-15 13:42:20|13844.02|13844.02|13837.92|13837.92|13844.02|13844.02|13836.51|13836.51|0
1647351750000|2022-03-15 13:42:30|13837.72|13837.72|13828.15|13828.15|13837.72|13837.72|13828.15|13828.15|0
1647351760000|2022-03-15 13:42:40|13830.6|13830.6|13831.63|13831.63|13832.45|13832.45|13830.2|13830.2|0
1647351780000|2022-03-15 13:43:00|13832.46|13832.46|13830.83|13830.83|13832.46|13832.46|13830.63|13830.63|0
1647351790000|2022-03-15 13:43:10|13829.72|13829.72|13830.27|13830.27|13830.27|13830.27|13829.72|13829.72|0
1647351800000|2022-03-15 13:43:20|13830.75|13830.75|13829.63|13829.63|13830.75|13830.75|13829.63|13829.63|0
1647351810000|2022-03-15 13:43:30|13819.56|13819.56|13817.26|13817.26|13819.56|13819.56|13817.26|13817.26|0
1647351820000|2022-03-15 13:43:40|13818.2|13818.2|13817.38|13817.38|13818.2|13818.2|13817.38|13817.38|0
1647351830000|2022-03-15 13:43:50|13817.16|13817.16|13816.22|13816.22|13817.16|13817.16|13816.22|13816.22|0
1647351840000|2022-03-15 13:44:00|13814.57|13814.57|13807.56|13807.56|13814.57|13814.57|13807.56|13807.56|0
1647351870000|2022-03-15 13:44:30|13808.48|13808.48|13807.36|13807.36|13808.48|13808.48|13807.15|13807.15|0
1647351880000|2022-03-15 13:44:40|13809.19|13809.19|13808.07|13808.07|13809.39|13809.39|13808.07|13808.07|0
1647351890000|2022-03-15 13:44:50|13808.98|13808.98|13806.8|13806.8|13809.39|13809.39|13806.8|13806.8|0
1647351900000|2022-03-15 13:45:00|13807.62|13807.62|13822.28|13822.28|13823.65|13823.65|13807.62|13807.62|0
1647351910000|2022-03-15 13:45:10|13820.45|13820.45|13817.5|13817.5|13820.45|13820.45|13817.5|13817.5|0
1647351920000|2022-03-15 13:45:20|13816.9|13816.9|13833.31|13833.31|13833.31|13833.31|13816.9|13816.9|0
1647351930000|2022-03-15 13:45:30|13833.72|13833.72|13829.88|13829.88|13833.72|13833.72|13829.88|13829.88|0
1647351940000|2022-03-15 13:45:40|13828.45|13828.45|13829.88|13829.88|13829.88|13829.88|13828.45|13828.45|0
1647351950000|2022-03-15 13:45:50|13827.01|13827.01|13823.44|13823.44|13827.01|13827.01|13822.64|13822.64|0
1647351960000|2022-03-15 13:46:00|13823.65|13823.65|13824.56|13824.56|13824.56|13824.56|13823.65|13823.65|0
1647351980000|2022-03-15 13:46:20|13827.01|13827.01|13827.01|13827.01|13827.01|13827.01|13827.01|13827.01|0
1647351990000|2022-03-15 13:46:30|13823.75|13823.75|13821.86|13821.86|13823.75|13823.75|13821.86|13821.86|0
1647352010000|2022-03-15 13:46:50|13820.75|13820.75|13813.94|13813.94|13820.75|13820.75|13813.94|13813.94|0
1647352030000|2022-03-15 13:47:10|13813.12|13813.12|13812.26|13812.26|13813.12|13813.12|13812.24|13812.24|0
1647352040000|2022-03-15 13:47:20|13813.17|13813.17|13814.6|13814.6|13814.6|13814.6|13813.17|13813.17|0
1647352050000|2022-03-15 13:47:30|13814.39|13814.39|13816.22|13816.22|13816.22|13816.22|13814.39|13814.39|0
1647352060000|2022-03-15 13:47:40|13819.01|13819.01|13822.44|13822.44|13822.44|13822.44|13819.01|13819.01|0
1647352080000|2022-03-15 13:48:00|13823.35|13823.35|13820.4|13820.4|13823.35|13823.35|13820.4|13820.4|0
1647352090000|2022-03-15 13:48:10|13820.61|13820.61|13822.44|13822.44|13822.44|13822.44|13820.61|13820.61|0
1647352100000|2022-03-15 13:48:20|13819.7|13819.7|13820.44|13820.44|13820.44|13820.44|13819.24|13819.24|0
1647352150000|2022-03-15 13:49:10|13820.84|13820.84|13820.84|13820.84|13820.84|13820.84|13820.84|13820.84|0
1647352160000|2022-03-15 13:49:20|13821.05|13821.05|13824.12|13824.12|13824.12|13824.12|13821.05|13821.05|0
1647352170000|2022-03-15 13:49:30|13825.23|13825.23|13829.7|13829.7|13829.7|13829.7|13825.23|13825.23|0
1647352180000|2022-03-15 13:49:40|13828.06|13828.06|13828.06|13828.06|13829.5|13829.5|13828.06|13828.06|0
1647352190000|2022-03-15 13:49:50|13827.09|13827.09|13828.06|13828.06|13828.06|13828.06|13827.09|13827.09|0
1647352220000|2022-03-15 13:50:20|13831.33|13831.33|13831.33|13831.33|13831.33|13831.33|13831.33|13831.33|0
1647352230000|2022-03-15 13:50:30|13832.28|13832.28|13826.93|13826.93|13833.22|13833.22|13825.91|13825.91|0
1647352260000|2022-03-15 13:51:00|13828.76|13828.76|13828.76|13828.76|13828.76|13828.76|13828.76|13828.76|0
1647352270000|2022-03-15 13:51:10|13831.63|13831.63|13831.63|13831.63|13831.63|13831.63|13831.63|13831.63|0
1647352280000|2022-03-15 13:51:20|13832.45|13832.45|13841.83|13841.83|13841.83|13841.83|13832.45|13832.45|0
1647352290000|2022-03-15 13:51:30|13843.27|13843.27|13838.2|13838.2|13843.73|13843.73|13838.2|13838.2|0
1647352300000|2022-03-15 13:51:40|13837.4|13837.4|13837.4|13837.4|13837.4|13837.4|13837.4|13837.4|0
1647352310000|2022-03-15 13:51:50|13838.32|13838.32|13838.32|13838.32|13838.32|13838.32|13838.32|13838.32|0
1647352330000|2022-03-15 13:52:10|13838.78|13838.78|13836.39|13836.39|13838.78|13838.78|13836.39|13836.39|0
1647352340000|2022-03-15 13:52:20|13838.03|13838.03|13836.2|13836.2|13838.03|13838.03|13836.2|13836.2|0
1647352350000|2022-03-15 13:52:30|13835.26|13835.26|13834.96|13834.96|13835.26|13835.26|13833.53|13833.53|0
1647352360000|2022-03-15 13:52:40|13834.76|13834.76|13825.23|13825.23|13834.76|13834.76|13825.23|13825.23|0
1647352380000|2022-03-15 13:53:00|13826.6|13826.6|13828.04|13828.04|13828.04|13828.04|13826.6|13826.6|0
1647352420000|2022-03-15 13:53:40|13831.31|13831.31|13831.31|13831.31|13831.31|13831.31|13831.31|13831.31|0
1647352430000|2022-03-15 13:53:50|13832.22|13832.22|13831.77|13831.77|13832.22|13832.22|13831.77|13831.77|0
1647352440000|2022-03-15 13:54:00|13832.68|13832.68|13832.68|13832.68|13832.68|13832.68|13832.68|13832.68|0
1647352460000|2022-03-15 13:54:20|13831.86|13831.86|13831.86|13831.86|13831.86|13831.86|13831.86|13831.86|0
1647352480000|2022-03-15 13:54:40|13831.07|13831.07|13831.07|13831.07|13831.07|13831.07|13831.07|13831.07|0
1647352500000|2022-03-15 13:55:00|13831.54|13831.54|13836.83|13836.83|13836.83|13836.83|13831.54|13831.54|0
1647352510000|2022-03-15 13:55:10|13835.4|13835.4|13835.4|13835.4|13835.4|13835.4|13835.4|13835.4|0
1647352520000|2022-03-15 13:55:20|13837.03|13837.03|13837.03|13837.03|13837.03|13837.03|13837.03|13837.03|0
1647352530000|2022-03-15 13:55:30|13838.15|13838.15|13838.15|13838.15|13838.15|13838.15|13838.15|13838.15|0
1647352540000|2022-03-15 13:55:40|13839.74|13839.74|13849.34|13849.34|13849.34|13849.34|13839.74|13839.74|0
1647352550000|2022-03-15 13:55:50|13849.8|13849.8|13849.8|13849.8|13849.8|13849.8|13849.8|13849.8|0
1647352560000|2022-03-15 13:56:00|13853.56|13853.56|13853.56|13853.56|13853.56|13853.56|13853.56|13853.56|0
1647352580000|2022-03-15 13:56:20|13856.83|13856.83|13856.83|13856.83|13856.83|13856.83|13856.83|13856.83|0
1647352610000|2022-03-15 13:56:50|13848.62|13848.62|13852.76|13852.76|13852.76|13852.76|13846.55|13846.55|0
1647352620000|2022-03-15 13:57:00|13854.39|13854.39|13854.69|13854.69|13854.69|13854.69|13853.57|13853.57|0
1647352640000|2022-03-15 13:57:20|13851.82|13851.82|13852.29|13852.29|13852.29|13852.29|13851.82|13851.82|0
1647352660000|2022-03-15 13:57:40|13851.38|13851.38|13848.63|13848.63|13851.38|13851.38|13848.63|13848.63|0
1647352670000|2022-03-15 13:57:50|13850.27|13850.27|13850.73|13850.73|13850.73|13850.73|13850.27|13850.27|0
1647352690000|2022-03-15 13:58:10|13848.27|13848.27|13846.6|13846.6|13848.27|13848.27|13843.86|13843.86|0
1647352710000|2022-03-15 13:58:30|13847.51|13847.51|13846.6|13846.6|13847.51|13847.51|13846.6|13846.6|0
1647352720000|2022-03-15 13:58:40|13845.69|13845.69|13847.97|13847.97|13847.97|13847.97|13844.77|13844.77|0
1647352730000|2022-03-15 13:58:50|13850.42|13850.42|13852.55|13852.55|13852.55|13852.55|13850.42|13850.42|0
1647352770000|2022-03-15 13:59:30|13848.46|13848.46|13844.28|13844.28|13848.46|13848.46|13843.37|13843.37|0
1647352780000|2022-03-15 13:59:40|13841.54|13841.54|13845.22|13845.22|13845.22|13845.22|13841.54|13841.54|0
1647352800000|2022-03-15 14:00:00|13846.14|13846.14|13846.14|13846.14|13846.14|13846.14|13846.14|13846.14|0
1647352810000|2022-03-15 14:00:10|13847.05|13847.05|13844.59|13844.59|13847.97|13847.97|13842.76|13842.76|0
1647352820000|2022-03-15 14:00:20|13846|13846|13844.56|13844.56|13846|13846|13844.56|13844.56|0
1647352830000|2022-03-15 14:00:30|13853.69|13853.69|13859.14|13859.14|13859.14|13859.14|13853.69|13853.69|0
1647352840000|2022-03-15 14:00:40|13859.7|13859.7|13860.61|13860.61|13861.53|13861.53|13859.7|13859.7|0
1647352870000|2022-03-15 14:01:10|13861.55|13861.55|13861.55|13861.55|13861.55|13861.55|13861.55|13861.55|0
1647352880000|2022-03-15 14:01:20|13860.74|13860.74|13857.29|13857.29|13860.74|13860.74|13857.29|13857.29|0
1647352900000|2022-03-15 14:01:40|13854.55|13854.55|13855.46|13855.46|13856.38|13856.38|13854.55|13854.55|0
1647352910000|2022-03-15 14:01:50|13853.63|13853.63|13852.82|13852.82|13853.63|13853.63|13852.82|13852.82|0
1647352920000|2022-03-15 14:02:00|13849.95|13849.95|13848.67|13848.67|13849.95|13849.95|13848.67|13848.67|0
1647352930000|2022-03-15 14:02:10|13848.08|13848.08|13847.13|13847.13|13848.08|13848.08|13847.13|13847.13|0
1647352940000|2022-03-15 14:02:20|13848.77|13848.77|13848.77|13848.77|13848.77|13848.77|13848.77|13848.77|0
1647352950000|2022-03-15 14:02:30|13848.32|13848.32|13848.32|13848.32|13848.32|13848.32|13848.32|13848.32|0
1647352960000|2022-03-15 14:02:40|13847.86|13847.86|13846.45|13846.45|13847.86|13847.86|13846.45|13846.45|0
1647352970000|2022-03-15 14:02:50|13846.91|13846.91|13846.91|13846.91|13846.91|13846.91|13846.91|13846.91|0
1647352980000|2022-03-15 14:03:00|13845.48|13845.48|13845.93|13845.93|13845.93|13845.93|13845.48|13845.48|0
1647352990000|2022-03-15 14:03:10|13846.17|13846.17|13845.36|13845.36|13848.63|13848.63|13844.44|13844.44|0
1647353010000|2022-03-15 14:03:30|13843.53|13843.53|13840.88|13840.88|13843.53|13843.53|13840.88|13840.88|0
1647353020000|2022-03-15 14:03:40|13836.63|13836.63|13830.48|13830.48|13836.63|13836.63|13830.48|13830.48|0
1647353030000|2022-03-15 14:03:50|13831.39|13831.39|13829.75|13829.75|13831.39|13831.39|13829.75|13829.75|0
1647353040000|2022-03-15 14:04:00|13830.95|13830.95|13833.5|13833.5|13833.5|13833.5|13830.95|13830.95|0
1647353050000|2022-03-15 14:04:10|13832.58|13832.58|13835.74|13835.74|13835.88|13835.88|13831.82|13831.82|0
1647353060000|2022-03-15 14:04:20|13834.92|13834.92|13834.48|13834.48|13834.92|13834.92|13834.01|13834.01|0
1647353070000|2022-03-15 14:04:30|13833.56|13833.56|13833.56|13833.56|13834.48|13834.48|13832.65|13832.65|0
1647353080000|2022-03-15 14:04:40|13834.48|13834.48|13835.39|13835.39|13835.39|13835.39|13834.48|13834.48|0
1647353090000|2022-03-15 14:04:50|13835.61|13835.61|13835.35|13835.35|13838.82|13838.82|13835.35|13835.35|0
1647353100000|2022-03-15 14:05:00|13834.44|13834.44|13830.65|13830.65|13834.44|13834.44|13830.65|13830.65|0
1647353110000|2022-03-15 14:05:10|13831.56|13831.56|13824.2|13824.2|13831.56|13831.56|13822.37|13822.37|0
1647353120000|2022-03-15 14:05:20|13826.94|13826.94|13826.85|13826.85|13827.76|13827.76|13826.85|13826.85|0
1647353130000|2022-03-15 14:05:30|13827.76|13827.76|13827.76|13827.76|13827.76|13827.76|13827.76|13827.76|0
1647353150000|2022-03-15 14:05:50|13828.67|13828.67|13827.7|13827.7|13828.67|13828.67|13827.24|13827.24|0
1647353160000|2022-03-15 14:06:00|13828.17|13828.17|13829.81|13829.81|13829.81|13829.81|13828.17|13828.17|0
1647353170000|2022-03-15 14:06:10|13828.37|13828.37|13828.37|13828.37|13828.37|13828.37|13828.37|13828.37|0
1647353180000|2022-03-15 14:06:20|13829.19|13829.19|13829.19|13829.19|13829.19|13829.19|13829.19|13829.19|0
1647353190000|2022-03-15 14:06:30|13831.94|13831.94|13831.94|13831.94|13831.94|13831.94|13831.94|13831.94|0
1647353210000|2022-03-15 14:06:50|13836.07|13836.07|13836.78|13836.78|13838.42|13838.42|13836.07|13836.07|0
1647353230000|2022-03-15 14:07:10|13834.95|13834.95|13832.84|13832.84|13834.95|13834.95|13832.55|13832.55|0
1647353240000|2022-03-15 14:07:20|13831.93|13831.93|13826.81|13826.81|13831.93|13831.93|13826.81|13826.81|0
1647353260000|2022-03-15 14:07:40|13824.98|13824.98|13821.25|13821.25|13824.98|13824.98|13821.25|13821.25|0
1647353270000|2022-03-15 14:07:50|13820.43|13820.43|13819.52|13819.52|13820.43|13820.43|13819.52|13819.52|0
1647353290000|2022-03-15 14:08:10|13821.34|13821.34|13821.34|13821.34|13821.34|13821.34|13821.34|13821.34|0
1647353300000|2022-03-15 14:08:20|13822.16|13822.16|13822.16|13822.16|13822.16|13822.16|13822.16|13822.16|0
1647353310000|2022-03-15 14:08:30|13823.6|13823.6|13818.92|13818.92|13823.6|13823.6|13818.92|13818.92|0
1647353320000|2022-03-15 14:08:40|13817.81|13817.81|13815.52|13815.52|13817.81|13817.81|13815.52|13815.52|0
1647353330000|2022-03-15 14:08:50|13813.53|13813.53|13814.52|13814.52|13814.52|13814.52|13813.53|13813.53|0
1647353340000|2022-03-15 14:09:00|13813.61|13813.61|13813.61|13813.61|13813.61|13813.61|13812.69|13812.69|0
1647353350000|2022-03-15 14:09:10|13814.52|13814.52|13810.02|13810.02|13816.14|13816.14|13810.02|13810.02|0
1647353360000|2022-03-15 14:09:20|13805.79|13805.79|13804.87|13804.87|13805.79|13805.79|13804.87|13804.87|0
1647353370000|2022-03-15 14:09:30|13804.4|13804.4|13806.13|13806.13|13806.13|13806.13|13804.4|13804.4|0
1647353380000|2022-03-15 14:09:40|13805.22|13805.22|13805.22|13805.22|13805.22|13805.22|13805.22|13805.22|0
1647353390000|2022-03-15 14:09:50|13805.42|13805.42|13805.01|13805.01|13805.42|13805.42|13805.01|13805.01|0
1647353400000|2022-03-15 14:10:00|13803.18|13803.18|13801.45|13801.45|13804.1|13804.1|13801.45|13801.45|0
1647353410000|2022-03-15 14:10:10|13800.89|13800.89|13799.82|13799.82|13801.45|13801.45|13799.82|13799.82|0
1647353420000|2022-03-15 14:10:20|13801.65|13801.65|13811.61|13811.61|13811.61|13811.61|13801.65|13801.65|0
1647353430000|2022-03-15 14:10:30|13812.53|13812.53|13813.34|13813.34|13813.34|13813.34|13812.53|13812.53|0
1647353440000|2022-03-15 14:10:40|13811.71|13811.71|13810.89|13810.89|13811.71|13811.71|13810.89|13810.89|0
1647353450000|2022-03-15 14:10:50|13808.02|13808.02|13808.02|13808.02|13808.02|13808.02|13808.02|13808.02|0
1647353460000|2022-03-15 14:11:00|13808.94|13808.94|13808.94|13808.94|13809.85|13809.85|13808.02|13808.02|0
1647353470000|2022-03-15 14:11:10|13808.02|13808.02|13806.14|13806.14|13808.02|13808.02|13806.14|13806.14|0
1647353480000|2022-03-15 14:11:20|13805.32|13805.32|13799.57|13799.57|13805.32|13805.32|13799.47|13799.47|0
1647353500000|2022-03-15 14:11:40|13800.48|13800.48|13800.51|13800.51|13800.51|13800.51|13799.57|13799.57|0
1647353510000|2022-03-15 14:11:50|13796.46|13796.46|13793.3|13793.3|13796.46|13796.46|13793.3|13793.3|0
1647353520000|2022-03-15 14:12:00|13791.87|13791.87|13791.38|13791.38|13793.3|13793.3|13790.44|13790.44|0
1647353530000|2022-03-15 14:12:10|13792.81|13792.81|13793.63|13793.63|13793.73|13793.73|13792.81|13792.81|0
1647353540000|2022-03-15 14:12:20|13794.25|13794.25|13790.57|13790.57|13794.25|13794.25|13790.57|13790.57|0
1647353550000|2022-03-15 14:12:30|13791.49|13791.49|13791.49|13791.49|13791.49|13791.49|13790.57|13790.57|0
1647353560000|2022-03-15 14:12:40|13789.85|13789.85|13789.85|13789.85|13789.85|13789.85|13789.85|13789.85|0
1647353570000|2022-03-15 14:12:50|13787.11|13787.11|13787.83|13787.83|13790.57|13790.57|13787.11|13787.11|0
1647353580000|2022-03-15 14:13:00|13785.94|13785.94|13787.21|13787.21|13787.21|13787.21|13782.06|13782.06|0
1647353590000|2022-03-15 14:13:10|13784.46|13784.46|13794.81|13794.81|13794.81|13794.81|13783.87|13783.87|0
1647353600000|2022-03-15 14:13:20|13793.89|13793.89|13798.1|13798.1|13798.1|13798.1|13793.89|13793.89|0
1647353610000|2022-03-15 14:13:30|13796.27|13796.27|13795.36|13795.36|13796.27|13796.27|13795.36|13795.36|0
1647353620000|2022-03-15 14:13:40|13793.53|13793.53|13795.36|13795.36|13796.27|13796.27|13793.53|13793.53|0
1647353630000|2022-03-15 14:13:50|13794.44|13794.44|13793.53|13793.53|13794.44|13794.44|13793.53|13793.53|0
1647353640000|2022-03-15 14:14:00|13792.61|13792.61|13788.33|13788.33|13794.44|13794.44|13788.33|13788.33|0
1647353650000|2022-03-15 14:14:10|13791.07|13791.07|13797.38|13797.38|13797.38|13797.38|13791.07|13791.07|0
1647353660000|2022-03-15 14:14:20|13798.2|13798.2|13800.03|13800.03|13800.03|13800.03|13798.2|13798.2|0
1647353670000|2022-03-15 14:14:30|13800.5|13800.5|13800.5|13800.5|13800.5|13800.5|13800.5|13800.5|0
1647353680000|2022-03-15 14:14:40|13797.75|13797.75|13797.75|13797.75|13797.75|13797.75|13797.75|13797.75|0
1647353690000|2022-03-15 14:14:50|13798.21|13798.21|13793.71|13793.71|13798.21|13798.21|13793.71|13793.71|0
1647353700000|2022-03-15 14:15:00|13793.25|13793.25|13796.1|13796.1|13797.22|13797.22|13792.84|13792.84|0
1647353720000|2022-03-15 14:15:20|13795.19|13795.19|13794.27|13794.27|13796.1|13796.1|13794.27|13794.27|0
1647353730000|2022-03-15 14:15:30|13796.1|13796.1|13797.02|13797.02|13797.02|13797.02|13796.1|13796.1|0
1647353760000|2022-03-15 14:16:00|13801.12|13801.12|13804.68|13804.68|13805.59|13805.59|13800.21|13800.21|0
1647353770000|2022-03-15 14:16:10|13805.59|13805.59|13807.42|13807.42|13807.42|13807.42|13805.59|13805.59|0
1647353780000|2022-03-15 14:16:20|13802.72|13802.72|13795.09|13795.09|13802.72|13802.72|13795.09|13795.09|0
1647353790000|2022-03-15 14:16:30|13792.22|13792.22|13793.04|13793.04|13793.04|13793.04|13790.69|13790.69|0
1647353800000|2022-03-15 14:16:40|13793.95|13793.95|13793.95|13793.95|13793.95|13793.95|13793.95|13793.95|0
1647353820000|2022-03-15 14:17:00|13794.41|13794.41|13793.45|13793.45|13794.41|13794.41|13792.98|13792.98|0
1647353830000|2022-03-15 14:17:10|13794.01|13794.01|13796.65|13796.65|13796.65|13796.65|13794.01|13794.01|0
1647353840000|2022-03-15 14:17:20|13797.57|13797.57|13800.49|13800.49|13800.49|13800.49|13797.57|13797.57|0
1647353850000|2022-03-15 14:17:30|13798.86|13798.86|13798.86|13798.86|13798.86|13798.86|13798.86|13798.86|0
1647353860000|2022-03-15 14:17:40|13799.77|13799.77|13799.77|13799.77|13799.77|13799.77|13799.77|13799.77|0
1647353870000|2022-03-15 14:17:50|13800.59|13800.59|13802|13802|13802|13802|13800.59|13800.59|0
1647353880000|2022-03-15 14:18:00|13800.37|13800.37|13800.37|13800.37|13800.37|13800.37|13800.37|13800.37|0
1647353890000|2022-03-15 14:18:10|13800.92|13800.92|13800.92|13800.92|13800.92|13800.92|13800.92|13800.92|0
1647353910000|2022-03-15 14:18:30|13799.98|13799.98|13799.96|13799.96|13799.98|13799.98|13799.04|13799.04|0
1647353920000|2022-03-15 14:18:40|13799.14|13799.14|13798.22|13798.22|13799.14|13799.14|13798.22|13798.22|0
1647353930000|2022-03-15 14:18:50|13800.6|13800.6|13807.62|13807.62|13807.62|13807.62|13800.6|13800.6|0
1647353940000|2022-03-15 14:19:00|13808.44|13808.44|13809.35|13809.35|13809.35|13809.35|13808.44|13808.44|0
1647353950000|2022-03-15 14:19:10|13808.44|13808.44|13803.28|13803.28|13808.44|13808.44|13803.28|13803.28|0
1647353960000|2022-03-15 14:19:20|13802.46|13802.46|13801.9|13801.9|13802.46|13802.46|13801.9|13801.9|0
1647353970000|2022-03-15 14:19:30|13802.82|13802.82|13802.82|13802.82|13802.82|13802.82|13802.82|13802.82|0
1647353980000|2022-03-15 14:19:40|13801.9|13801.9|13801.9|13801.9|13801.9|13801.9|13801.9|13801.9|0
1647354000000|2022-03-15 14:20:00|13800.47|13800.47|13801.9|13801.9|13802.82|13802.82|13800.47|13800.47|0
1647354020000|2022-03-15 14:20:20|13803.06|13803.06|13803.06|13803.06|13803.06|13803.06|13803.06|13803.06|0
1647354030000|2022-03-15 14:20:30|13811.7|13811.7|13815.93|13815.93|13815.93|13815.93|13811.7|13811.7|0
1647354040000|2022-03-15 14:20:40|13816.39|13816.39|13815.47|13815.47|13816.39|13816.39|13815.47|13815.47|0
1647354050000|2022-03-15 14:20:50|13814.65|13814.65|13814.65|13814.65|13814.65|13814.65|13814.65|13814.65|0
1647354060000|2022-03-15 14:21:00|13815.57|13815.57|13815.57|13815.57|13815.57|13815.57|13815.57|13815.57|0
1647354070000|2022-03-15 14:21:10|13814.77|13814.77|13811.31|13811.31|13814.77|13814.77|13811.31|13811.31|0
1647354080000|2022-03-15 14:21:20|13811.77|13811.77|13811.77|13811.77|13811.77|13811.77|13811.77|13811.77|0
1647354110000|2022-03-15 14:21:50|13810.39|13810.39|13805.79|13805.79|13810.39|13810.39|13805.79|13805.79|0
1647354120000|2022-03-15 14:22:00|13805.23|13805.23|13805.23|13805.23|13805.23|13805.23|13805.23|13805.23|0
1647354130000|2022-03-15 14:22:10|13806.04|13806.04|13806.04|13806.04|13806.04|13806.04|13806.04|13806.04|0
1647354160000|2022-03-15 14:22:40|13805.59|13805.59|13804.77|13804.77|13805.59|13805.59|13804.77|13804.77|0
1647354190000|2022-03-15 14:23:10|13806.4|13806.4|13806.4|13806.4|13806.4|13806.4|13806.4|13806.4|0
1647354210000|2022-03-15 14:23:30|13806.96|13806.96|13809.15|13809.15|13809.15|13809.15|13806.49|13806.49|0
1647354220000|2022-03-15 14:23:40|13810.07|13810.07|13814.15|13814.15|13814.15|13814.15|13810.07|13810.07|0
1647354230000|2022-03-15 14:23:50|13812.71|13812.71|13814.54|13814.54|13814.54|13814.54|13812.71|13812.71|0
1647354240000|2022-03-15 14:24:00|13815.73|13815.73|13818.79|13818.79|13818.79|13818.79|13815.53|13815.53|0
1647354250000|2022-03-15 14:24:10|13819.61|13819.61|13819.61|13819.61|13819.61|13819.61|13819.61|13819.61|0
1647354260000|2022-03-15 14:24:20|13818.79|13818.79|13817.13|13817.13|13819.26|13819.26|13817.13|13817.13|0
1647354280000|2022-03-15 14:24:40|13816.33|13816.33|13816.33|13816.33|13816.33|13816.33|13816.33|13816.33|0
1647354290000|2022-03-15 14:24:50|13816.8|13816.8|13816.8|13816.8|13816.8|13816.8|13816.8|13816.8|0
1647354300000|2022-03-15 14:25:00|13818.44|13818.44|13820.93|13820.93|13820.93|13820.93|13818.44|13818.44|0
1647354310000|2022-03-15 14:25:10|13819.1|13819.1|13820.84|13820.84|13820.84|13820.84|13819.1|13819.1|0
1647354320000|2022-03-15 14:25:20|13821.04|13821.04|13821.04|13821.04|13821.04|13821.04|13821.04|13821.04|0
1647354330000|2022-03-15 14:25:30|13820.22|13820.22|13820.22|13820.22|13820.22|13820.22|13820.22|13820.22|0
1647354340000|2022-03-15 14:25:40|13818.79|13818.79|13817.87|13817.87|13818.79|13818.79|13817.87|13817.87|0
1647354350000|2022-03-15 14:25:50|13816.24|13816.24|13810.08|13810.08|13816.24|13816.24|13808.64|13808.64|0
1647354360000|2022-03-15 14:26:00|13808.44|13808.44|13808.04|13808.04|13808.44|13808.44|13808.04|13808.04|0
1647354370000|2022-03-15 14:26:10|13807.84|13807.84|13806.72|13806.72|13809.46|13809.46|13806.72|13806.72|0
1647354380000|2022-03-15 14:26:20|13809.46|13809.46|13809.46|13809.46|13809.46|13809.46|13809.46|13809.46|0
1647354390000|2022-03-15 14:26:30|13808.64|13808.64|13809.87|13809.87|13809.87|13809.87|13808.64|13808.64|0
1647354400000|2022-03-15 14:26:40|13808.28|13808.28|13808.28|13808.28|13808.28|13808.28|13808.28|13808.28|0
1647354410000|2022-03-15 14:26:50|13806.85|13806.85|13805.93|13805.93|13806.85|13806.85|13805.93|13805.93|0
1647354430000|2022-03-15 14:27:10|13806.33|13806.33|13806.33|13806.33|13806.33|13806.33|13806.33|13806.33|0
1647354440000|2022-03-15 14:27:20|13807.72|13807.72|13808.64|13808.64|13808.64|13808.64|13807.72|13807.72|0
1647354450000|2022-03-15 14:27:30|13807.7|13807.7|13807.3|13807.3|13807.7|13807.7|13807.3|13807.3|0
1647354470000|2022-03-15 14:27:50|13808.41|13808.41|13814.93|13814.93|13814.93|13814.93|13808.41|13808.41|0
1647354480000|2022-03-15 14:28:00|13816.36|13816.36|13822.69|13822.69|13822.69|13822.69|13816.36|13816.36|0
1647354500000|2022-03-15 14:28:20|13823.15|13823.15|13831.14|13831.14|13831.14|13831.14|13823.15|13823.15|0
1647354510000|2022-03-15 14:28:30|13833.4|13833.4|13838.51|13838.51|13840.34|13840.34|13831.96|13831.96|0
1647354520000|2022-03-15 14:28:40|13839.31|13839.31|13835.25|13835.25|13839.31|13839.31|13835.25|13835.25|0
1647354530000|2022-03-15 14:28:50|13836.07|13836.07|13836.07|13836.07|13836.07|13836.07|13836.07|13836.07|0
1647354540000|2022-03-15 14:29:00|13835.87|13835.87|13831.35|13831.35|13835.87|13835.87|13831.35|13831.35|0
1647354560000|2022-03-15 14:29:20|13828.18|13828.18|13827.24|13827.24|13828.18|13828.18|13827.24|13827.24|0
1647354570000|2022-03-15 14:29:30|13828.18|13828.18|13828.18|13828.18|13828.18|13828.18|13828.18|13828.18|0
1647354590000|2022-03-15 14:29:50|13824.84|13824.84|13824.84|13824.84|13824.84|13824.84|13824.84|13824.84|0
1647354600000|2022-03-15 14:30:00|13829.32|13829.32|13836.33|13836.33|13837.46|13837.46|13829.32|13829.32|0
1647354610000|2022-03-15 14:30:10|13837.45|13837.45|13844.61|13844.61|13844.61|13844.61|13837.45|13837.45|0
1647354620000|2022-03-15 14:30:20|13843.7|13843.7|13852.88|13852.88|13854.31|13854.31|13843.7|13843.7|0
1647354630000|2022-03-15 14:30:30|13851.96|13851.96|13850.13|13850.13|13851.96|13851.96|13850.13|13850.13|0
1647354650000|2022-03-15 14:30:50|13849.19|13849.19|13850.11|13850.11|13850.11|13850.11|13849.19|13849.19|0
1647354660000|2022-03-15 14:31:00|13850.92|13850.92|13850.05|13850.05|13850.92|13850.92|13849.49|13849.49|0
1647354670000|2022-03-15 14:31:10|13851.71|13851.71|13861.66|13861.66|13861.66|13861.66|13851.71|13851.71|0
1647354680000|2022-03-15 14:31:20|13862.69|13862.69|13863.6|13863.6|13863.6|13863.6|13862.69|13862.69|0
1647354690000|2022-03-15 14:31:30|13865.01|13865.01|13863.18|13863.18|13865.01|13865.01|13863.18|13863.18|0
1647354700000|2022-03-15 14:31:40|13864|13864|13871.85|13871.85|13871.85|13871.85|13863.39|13863.39|0
1647354710000|2022-03-15 14:31:50|13874.5|13874.5|13882.28|13882.28|13883.23|13883.23|13874.5|13874.5|0
1647354720000|2022-03-15 14:32:00|13876.8|13876.8|13871.86|13871.86|13876.8|13876.8|13868.99|13868.99|0
1647354740000|2022-03-15 14:32:20|13868.6|13868.6|13868.6|13868.6|13868.6|13868.6|13868.6|13868.6|0
1647354770000|2022-03-15 14:32:50|13863.3|13863.3|13861.47|13861.47|13863.3|13863.3|13861.47|13861.47|0
1647354780000|2022-03-15 14:33:00|13859.8|13859.8|13853.43|13853.43|13859.8|13859.8|13851.54|13851.54|0
1647354790000|2022-03-15 14:33:10|13852.95|13852.95|13854.37|13854.37|13854.37|13854.37|13852.95|13852.95|0
1647354800000|2022-03-15 14:33:20|13853.43|13853.43|13857.61|13857.61|13857.61|13857.61|13853.43|13853.43|0
1647354810000|2022-03-15 14:33:30|13858.43|13858.43|13855.68|13855.68|13858.43|13858.43|13855.68|13855.68|0
1647354840000|2022-03-15 14:34:00|13856.15|13856.15|13874.46|13874.46|13874.46|13874.46|13856.15|13856.15|0
1647354850000|2022-03-15 14:34:10|13877.24|13877.24|13885.2|13885.2|13885.2|13885.2|13877.24|13877.24|0
1647354860000|2022-03-15 14:34:20|13884.29|13884.29|13878.27|13878.27|13884.29|13884.29|13877.78|13877.78|0
1647354880000|2022-03-15 14:34:40|13877.16|13877.16|13877.16|13877.16|13877.16|13877.16|13877.16|13877.16|0
1647354890000|2022-03-15 14:34:50|13878.57|13878.57|13878.57|13878.57|13878.57|13878.57|13878.57|13878.57|0
1647354900000|2022-03-15 14:35:00|13878.1|13878.1|13878.1|13878.1|13878.1|13878.1|13878.1|13878.1|0
1647354910000|2022-03-15 14:35:10|13878.92|13878.92|13879.83|13879.83|13879.83|13879.83|13878.92|13878.92|0
1647354930000|2022-03-15 14:35:30|13880.3|13880.3|13889.26|13889.26|13889.26|13889.26|13880.3|13880.3|0
1647354940000|2022-03-15 14:35:40|13887.43|13887.43|13886|13886|13887.43|13887.43|13884.56|13884.56|0
1647354950000|2022-03-15 14:35:50|13885.18|13885.18|13886.59|13886.59|13886.59|13886.59|13885.18|13885.18|0
1647354960000|2022-03-15 14:36:00|13887.41|13887.41|13890.25|13890.25|13891.19|13891.19|13887.41|13887.41|0
1647354970000|2022-03-15 14:36:10|13892.08|13892.08|13892.81|13892.81|13893.73|13893.73|13892.08|13892.08|0
1647354980000|2022-03-15 14:36:20|13889.15|13889.15|13889.06|13889.06|13889.15|13889.15|13888.24|13888.24|0
1647355000000|2022-03-15 14:36:40|13889.97|13889.97|13889.97|13889.97|13889.97|13889.97|13889.97|13889.97|0
1647355010000|2022-03-15 14:36:50|13890.88|13890.88|13894.23|13894.23|13894.23|13894.23|13890.88|13890.88|0
1647355030000|2022-03-15 14:37:10|13895.15|13895.15|13895.15|13895.15|13895.15|13895.15|13895.15|13895.15|0
1647355040000|2022-03-15 14:37:20|13895.62|13895.62|13895.62|13895.62|13895.62|13895.62|13895.62|13895.62|0
1647355060000|2022-03-15 14:37:40|13892.03|13892.03|13892.85|13892.85|13892.85|13892.85|13891.21|13891.21|0
1647355070000|2022-03-15 14:37:50|13892.39|13892.39|13892.39|13892.39|13892.39|13892.39|13892.39|13892.39|0
1647355080000|2022-03-15 14:38:00|13894.22|13894.22|13894.48|13894.48|13894.48|13894.48|13894.22|13894.22|0
1647355110000|2022-03-15 14:38:30|13895.29|13895.29|13895.29|13895.29|13895.29|13895.29|13895.29|13895.29|0
1647355120000|2022-03-15 14:38:40|13896.09|13896.09|13896.45|13896.45|13896.45|13896.45|13895.63|13895.63|0
1647355130000|2022-03-15 14:38:50|13896.92|13896.92|13896.45|13896.45|13896.92|13896.92|13896.45|13896.45|0
1647355140000|2022-03-15 14:39:00|13895.98|13895.98|13892.07|13892.07|13895.98|13895.98|13892.07|13892.07|0
1647355160000|2022-03-15 14:39:20|13892.54|13892.54|13892.54|13892.54|13892.54|13892.54|13892.54|13892.54|0
1647355170000|2022-03-15 14:39:30|13891.99|13891.99|13891.99|13891.99|13891.99|13891.99|13891.99|13891.99|0
1647355180000|2022-03-15 14:39:40|13893.62|13893.62|13898.35|13898.35|13898.35|13898.35|13893.62|13893.62|0
1647355190000|2022-03-15 14:39:50|13901.22|13901.22|13902.65|13902.65|13902.65|13902.65|13901.22|13901.22|0
1647355200000|2022-03-15 14:40:00|13903.56|13903.56|13903.09|13903.09|13903.56|13903.56|13903.09|13903.09|0
1647355210000|2022-03-15 14:40:10|13904.01|13904.01|13897.53|13897.53|13908.15|13908.15|13897.53|13897.53|0
1647355220000|2022-03-15 14:40:20|13900.4|13900.4|13898.51|13898.51|13902.19|13902.19|13898.51|13898.51|0
1647355230000|2022-03-15 14:40:30|13896.68|13896.68|13895.25|13895.25|13896.68|13896.68|13895.25|13895.25|0
1647355260000|2022-03-15 14:41:00|13896.07|13896.07|13889.11|13889.11|13896.07|13896.07|13889.11|13889.11|0
1647355270000|2022-03-15 14:41:10|13888.29|13888.29|13886.08|13886.08|13888.29|13888.29|13886.08|13886.08|0
1647355280000|2022-03-15 14:41:20|13886.89|13886.89|13888.72|13888.72|13888.93|13888.93|13886.89|13886.89|0
1647355290000|2022-03-15 14:41:30|13887.09|13887.09|13887.09|13887.09|13887.09|13887.09|13887.09|13887.09|0
1647355310000|2022-03-15 14:41:50|13885.65|13885.65|13884.24|13884.24|13885.65|13885.65|13883.33|13883.33|0
1647355320000|2022-03-15 14:42:00|13885.18|13885.18|13884.72|13884.72|13885.18|13885.18|13884.72|13884.72|0
1647355340000|2022-03-15 14:42:20|13885.19|13885.19|13884.38|13884.38|13885.19|13885.19|13884.38|13884.38|0
1647355350000|2022-03-15 14:42:30|13885.19|13885.19|13885.19|13885.19|13885.19|13885.19|13885.19|13885.19|0
1647355370000|2022-03-15 14:42:50|13882.42|13882.42|13870.14|13870.14|13882.42|13882.42|13870.14|13870.14|0
1647355380000|2022-03-15 14:43:00|13870.6|13870.6|13871.99|13871.99|13871.99|13871.99|13869.13|13869.13|0
1647355390000|2022-03-15 14:43:10|13872.55|13872.55|13873.47|13873.47|13873.47|13873.47|13872.55|13872.55|0
1647355400000|2022-03-15 14:43:20|13872.03|13872.03|13876.99|13876.99|13876.99|13876.99|13872.03|13872.03|0
1647355410000|2022-03-15 14:43:30|13877.81|13877.81|13874.49|13874.49|13877.81|13877.81|13874.49|13874.49|0
1647355430000|2022-03-15 14:43:50|13873.68|13873.68|13873.68|13873.68|13873.68|13873.68|13873.68|13873.68|0
1647355440000|2022-03-15 14:44:00|13875.65|13875.65|13874.63|13874.63|13878.29|13878.29|13874.63|13874.63|0
1647355450000|2022-03-15 14:44:10|13875.55|13875.55|13881.97|13881.97|13881.97|13881.97|13875.55|13875.55|0
1647355460000|2022-03-15 14:44:20|13881.5|13881.5|13870.6|13870.6|13881.5|13881.5|13870.6|13870.6|0
1647355480000|2022-03-15 14:44:40|13867.73|13867.73|13868.35|13868.35|13868.35|13868.35|13866.61|13866.61|0
1647355490000|2022-03-15 14:44:50|13867.4|13867.4|13867.4|13867.4|13867.4|13867.4|13867.4|13867.4|0
1647355500000|2022-03-15 14:45:00|13868.35|13868.35|13870.07|13870.07|13870.07|13870.07|13867.32|13867.32|0
1647355520000|2022-03-15 14:45:20|13872.93|13872.93|13877.72|13877.72|13877.72|13877.72|13872.93|13872.93|0
1647355530000|2022-03-15 14:45:30|13879.55|13879.55|13879.55|13879.55|13879.55|13879.55|13879.55|13879.55|0
1647355540000|2022-03-15 14:45:40|13881.18|13881.18|13881.18|13881.18|13881.18|13881.18|13881.18|13881.18|0
1647355560000|2022-03-15 14:46:00|13881.64|13881.64|13881.64|13881.64|13881.64|13881.64|13881.64|13881.64|0
1647355580000|2022-03-15 14:46:20|13883.54|13883.54|13884.35|13884.35|13884.35|13884.35|13883.54|13883.54|0
1647355620000|2022-03-15 14:47:00|13885.17|13885.17|13897.06|13897.06|13897.06|13897.06|13885.17|13885.17|0
1647355630000|2022-03-15 14:47:10|13897.52|13897.52|13899.91|13899.91|13899.91|13899.91|13897.52|13897.52|0
1647355640000|2022-03-15 14:47:20|13903.18|13903.18|13902.26|13902.26|13903.18|13903.18|13902.26|13902.26|0
1647355650000|2022-03-15 14:47:30|13899.81|13899.81|13899.81|13899.81|13899.81|13899.81|13899.81|13899.81|0
1647355660000|2022-03-15 14:47:40|13898.9|13898.9|13897.26|13897.26|13898.9|13898.9|13897.26|13897.26|0
1647355670000|2022-03-15 14:47:50|13896.35|13896.35|13896.35|13896.35|13896.35|13896.35|13896.35|13896.35|0
1647355680000|2022-03-15 14:48:00|13895.88|13895.88|13895.41|13895.41|13895.88|13895.88|13895.41|13895.41|0
1647355690000|2022-03-15 14:48:10|13895.88|13895.88|13896.82|13896.82|13896.82|13896.82|13895.88|13895.88|0
1647355700000|2022-03-15 14:48:20|13898.65|13898.65|13900.02|13900.02|13900.02|13900.02|13898.65|13898.65|0
1647355710000|2022-03-15 14:48:30|13902.25|13902.25|13921.87|13921.87|13921.87|13921.87|13902.25|13902.25|0
1647355720000|2022-03-15 14:48:40|13924.22|13924.22|13922.79|13922.79|13924.43|13924.43|13921.17|13921.17|0
1647355730000|2022-03-15 14:48:50|13919.13|13919.13|13918.05|13918.05|13919.13|13919.13|13917.1|13917.1|0
1647355740000|2022-03-15 14:49:00|13920.6|13920.6|13930.35|13930.35|13930.76|13930.76|13920.6|13920.6|0
1647355750000|2022-03-15 14:49:10|13931.15|13931.15|13931.74|13931.74|13931.95|13931.95|13931.15|13931.15|0
1647355760000|2022-03-15 14:49:20|13929|13929|13929|13929|13929|13929|13929|13929|0
1647355770000|2022-03-15 14:49:30|13931.45|13931.45|13930.17|13930.17|13931.45|13931.45|13929.14|13929.14|0
1647355780000|2022-03-15 14:49:40|13929.26|13929.26|13925.76|13925.76|13929.26|13929.26|13925.76|13925.76|0
1647355790000|2022-03-15 14:49:50|13924.94|13924.94|13921.36|13921.36|13924.94|13924.94|13919.74|13919.74|0
1647355800000|2022-03-15 14:50:00|13920.54|13920.54|13921.46|13921.46|13921.46|13921.46|13920.54|13920.54|0
1647355810000|2022-03-15 14:50:10|13922.37|13922.37|13929.54|13929.54|13929.54|13929.54|13922.37|13922.37|0
1647355820000|2022-03-15 14:50:20|13928.11|13928.11|13938.3|13938.3|13938.3|13938.3|13928.11|13928.11|0
1647355830000|2022-03-15 14:50:30|13938.07|13938.07|13938.07|13938.07|13938.07|13938.07|13938.07|13938.07|0
1647355840000|2022-03-15 14:50:40|13935.33|13935.33|13934.73|13934.73|13935.33|13935.33|13934.73|13934.73|0
1647355860000|2022-03-15 14:51:00|13929|13929|13925.05|13925.05|13929|13929|13925.05|13925.05|0
1647355870000|2022-03-15 14:51:10|13923.61|13923.61|13918.83|13918.83|13923.61|13923.61|13918.83|13918.83|0
1647355880000|2022-03-15 14:51:20|13917.92|13917.92|13917.1|13917.1|13917.92|13917.92|13917.1|13917.1|0
1647355890000|2022-03-15 14:51:30|13919.84|13919.84|13919.84|13919.84|13919.84|13919.84|13919.84|13919.84|0
1647355900000|2022-03-15 14:51:40|13920.07|13920.07|13921.23|13921.23|13922.05|13922.05|13920.07|13920.07|0
1647355940000|2022-03-15 14:52:20|13920.32|13920.32|13919.38|13919.38|13920.32|13920.32|13919.38|13919.38|0
1647355950000|2022-03-15 14:52:30|13910.29|13910.29|13908.83|13908.83|13910.29|13910.29|13908.22|13908.22|0
1647355960000|2022-03-15 14:52:40|13908.04|13908.04|13908.04|13908.04|13908.04|13908.04|13908.04|13908.04|0
1647355970000|2022-03-15 14:52:50|13908.95|13908.95|13909.48|13909.48|13909.48|13909.48|13908.95|13908.95|0
1647355980000|2022-03-15 14:53:00|13913.75|13913.75|13920.61|13920.61|13921.73|13921.73|13912.97|13912.97|0
1647355990000|2022-03-15 14:53:10|13921.73|13921.73|13920.13|13920.13|13921.73|13921.73|13917.86|13917.86|0
1647356000000|2022-03-15 14:53:20|13921.76|13921.76|13921.76|13921.76|13921.76|13921.76|13921.76|13921.76|0
1647356050000|2022-03-15 14:54:10|13920.82|13920.82|13920.82|13920.82|13920.82|13920.82|13920.82|13920.82|0
1647356060000|2022-03-15 14:54:20|13920.01|13920.01|13920.01|13920.01|13920.01|13920.01|13920.01|13920.01|0
1647356070000|2022-03-15 14:54:30|13921.42|13921.42|13923.45|13923.45|13923.45|13923.45|13921.42|13921.42|0
1647356080000|2022-03-15 14:54:40|13924.27|13924.27|13923.86|13923.86|13924.27|13924.27|13923.86|13923.86|0
1647356090000|2022-03-15 14:54:50|13922.43|13922.43|13922.43|13922.43|13922.43|13922.43|13922.43|13922.43|0
1647356100000|2022-03-15 14:55:00|13921.51|13921.51|13921.51|13921.51|13921.51|13921.51|13921.51|13921.51|0
1647356120000|2022-03-15 14:55:20|13923.15|13923.15|13923.15|13923.15|13923.15|13923.15|13923.15|13923.15|0
1647356140000|2022-03-15 14:55:40|13924.98|13924.98|13924.98|13924.98|13924.98|13924.98|13924.98|13924.98|0
1647356150000|2022-03-15 14:55:50|13924.06|13924.06|13913.67|13913.67|13924.06|13924.06|13913.67|13913.67|0
1647356170000|2022-03-15 14:56:10|13912.85|13912.85|13909.51|13909.51|13912.85|13912.85|13909.51|13909.51|0
1647356180000|2022-03-15 14:56:20|13907.69|13907.69|13908.5|13908.5|13908.5|13908.5|13907.69|13907.69|0
1647356190000|2022-03-15 14:56:30|13907.06|13907.06|13907.06|13907.06|13907.06|13907.06|13907.06|13907.06|0
1647356200000|2022-03-15 14:56:40|13908.01|13908.01|13908.01|13908.01|13908.01|13908.01|13908.01|13908.01|0
1647356210000|2022-03-15 14:56:50|13908.82|13908.82|13908.82|13908.82|13908.82|13908.82|13908.82|13908.82|0
1647356220000|2022-03-15 14:57:00|13909.74|13909.74|13918.11|13918.11|13918.11|13918.11|13909.74|13909.74|0
1647356240000|2022-03-15 14:57:20|13915.24|13915.24|13913.81|13913.81|13915.24|13915.24|13913.81|13913.81|0
1647356250000|2022-03-15 14:57:30|13911.56|13911.56|13908.41|13908.41|13911.56|13911.56|13906.21|13906.21|0
1647356260000|2022-03-15 14:57:40|13909.03|13909.03|13909.03|13909.03|13909.03|13909.03|13909.03|13909.03|0
1647356280000|2022-03-15 14:58:00|13909.5|13909.5|13909.5|13909.5|13909.5|13909.5|13909.5|13909.5|0
1647356290000|2022-03-15 14:58:10|13904.51|13904.51|13904.51|13904.51|13904.51|13904.51|13904.51|13904.51|0
1647356300000|2022-03-15 14:58:20|13904.11|13904.11|13903.91|13903.91|13904.11|13904.11|13903.91|13903.91|0
1647356310000|2022-03-15 14:58:30|13904.73|13904.73|13904.73|13904.73|13904.73|13904.73|13904.73|13904.73|0
1647356330000|2022-03-15 14:58:50|13903.29|13903.29|13904.12|13904.12|13904.12|13904.12|13903.29|13903.29|0
1647356340000|2022-03-15 14:59:00|13904.21|13904.21|13906.72|13906.72|13906.72|13906.72|13904.21|13904.21|0
1647356350000|2022-03-15 14:59:10|13907.28|13907.28|13908.91|13908.91|13908.91|13908.91|13907.28|13907.28|0
1647356360000|2022-03-15 14:59:20|13910.34|13910.34|13907.48|13907.48|13910.34|13910.34|13907.48|13907.48|0
1647356370000|2022-03-15 14:59:30|13906.66|13906.66|13904.3|13904.3|13907.06|13907.06|13904.3|13904.3|0
1647356380000|2022-03-15 14:59:40|13903.38|13903.38|13900.24|13900.24|13904.81|13904.81|13900.24|13900.24|0
1647356390000|2022-03-15 14:59:50|13901.16|13901.16|13899.72|13899.72|13901.16|13901.16|13899.72|13899.72|0
1647356400000|2022-03-15 15:00:00|13900.64|13900.64|13900.22|13900.22|13900.64|13900.64|13900.22|13900.22|0
1647356410000|2022-03-15 15:00:10|13900.43|13900.43|13900.42|13900.42|13900.43|13900.43|13895.71|13895.71|0
1647356420000|2022-03-15 15:00:20|13896.12|13896.12|13896.72|13896.72|13897.53|13897.53|13896.12|13896.12|0
1647356430000|2022-03-15 15:00:30|13898.15|13898.15|13904.28|13904.28|13905.1|13905.1|13898.15|13898.15|0
1647356440000|2022-03-15 15:00:40|13901.41|13901.41|13901.41|13901.41|13901.41|13901.41|13901.41|13901.41|0
1647356460000|2022-03-15 15:01:00|13897.33|13897.33|13896.38|13896.38|13897.33|13897.33|13894.95|13894.95|0
1647356470000|2022-03-15 15:01:10|13897.3|13897.3|13902.35|13902.35|13902.35|13902.35|13897.12|13897.12|0
1647356480000|2022-03-15 15:01:20|13902.83|13902.83|13899.63|13899.63|13903.28|13903.28|13899.63|13899.63|0
1647356490000|2022-03-15 15:01:30|13902.37|13902.37|13902.57|13902.57|13902.57|13902.57|13902.37|13902.37|0
1647356520000|2022-03-15 15:02:00|13905.03|13905.03|13904.9|13904.9|13905.84|13905.84|13904.9|13904.9|0
1647356530000|2022-03-15 15:02:10|13903.31|13903.31|13903.31|13903.31|13903.31|13903.31|13903.31|13903.31|0
1647356550000|2022-03-15 15:02:30|13904.75|13904.75|13906.18|13906.18|13906.18|13906.18|13904.75|13904.75|0
1647356560000|2022-03-15 15:02:40|13907.86|13907.86|13907.86|13907.86|13907.86|13907.86|13907.86|13907.86|0
1647356580000|2022-03-15 15:03:00|13905.3|13905.3|13896.86|13896.86|13905.3|13905.3|13896.86|13896.86|0
1647356590000|2022-03-15 15:03:10|13896.66|13896.66|13896.66|13896.66|13896.66|13896.66|13896.66|13896.66|0
1647356640000|2022-03-15 15:04:00|13897.6|13897.6|13896.03|13896.03|13898.41|13898.41|13896.03|13896.03|0
1647356650000|2022-03-15 15:04:10|13892.5|13892.5|13892.07|13892.07|13892.5|13892.5|13890.64|13890.64|0
1647356660000|2022-03-15 15:04:20|13894.94|13894.94|13892.2|13892.2|13894.94|13894.94|13892.2|13892.2|0
1647356670000|2022-03-15 15:04:30|13892.67|13892.67|13896.23|13896.23|13896.23|13896.23|13892.67|13892.67|0
1647356680000|2022-03-15 15:04:40|13895.32|13895.32|13895.32|13895.32|13895.32|13895.32|13895.32|13895.32|0
1647356690000|2022-03-15 15:04:50|13893.88|13893.88|13895.84|13895.84|13896.75|13896.75|13893.88|13893.88|0
1647356700000|2022-03-15 15:05:00|13894.92|13894.92|13893.4|13893.4|13897.57|13897.57|13893.4|13893.4|0
1647356710000|2022-03-15 15:05:10|13892.48|13892.48|13884.42|13884.42|13893.4|13893.4|13884.42|13884.42|0
1647356720000|2022-03-15 15:05:20|13883.95|13883.95|13892.01|13892.01|13892.01|13892.01|13883.95|13883.95|0
1647356730000|2022-03-15 15:05:30|13890.59|13890.59|13890.59|13890.59|13890.59|13890.59|13890.59|13890.59|0
1647356740000|2022-03-15 15:05:40|13897|13897|13900.58|13900.58|13900.58|13900.58|13897|13897|0
1647356750000|2022-03-15 15:05:50|13899.77|13899.77|13897.19|13897.19|13899.77|13899.77|13897.19|13897.19|0
1647356760000|2022-03-15 15:06:00|13897.65|13897.65|13894.38|13894.38|13897.65|13897.65|13894.38|13894.38|0
1647356770000|2022-03-15 15:06:10|13895|13895|13894.79|13894.79|13895|13895|13894.79|13894.79|0
1647356780000|2022-03-15 15:06:20|13893.97|13893.97|13893.97|13893.97|13893.97|13893.97|13893.97|13893.97|0
1647356790000|2022-03-15 15:06:30|13893.77|13893.77|13894.71|13894.71|13894.71|13894.71|13893.77|13893.77|0
1647356810000|2022-03-15 15:06:50|13893.79|13893.79|13893.79|13893.79|13893.79|13893.79|13893.79|13893.79|0
1647356820000|2022-03-15 15:07:00|13895.55|13895.55|13896.88|13896.88|13898.91|13898.91|13895.55|13895.55|0
1647356840000|2022-03-15 15:07:20|13898.51|13898.51|13898.51|13898.51|13898.51|13898.51|13898.51|13898.51|0
1647356870000|2022-03-15 15:07:50|13896.88|13896.88|13896.32|13896.32|13896.88|13896.88|13896.32|13896.32|0
1647356880000|2022-03-15 15:08:00|13897.24|13897.24|13897.24|13897.24|13897.24|13897.24|13897.24|13897.24|0
1647356900000|2022-03-15 15:08:20|13898.05|13898.05|13898.05|13898.05|13898.05|13898.05|13898.05|13898.05|0
1647356920000|2022-03-15 15:08:40|13896.42|13896.42|13899.29|13899.29|13899.29|13899.29|13896.42|13896.42|0
1647356930000|2022-03-15 15:08:50|13905.26|13905.26|13906.5|13906.5|13913.58|13913.58|13905.26|13905.26|0
1647356940000|2022-03-15 15:09:00|13906.29|13906.29|13901.58|13901.58|13906.29|13906.29|13901.58|13901.58|0
1647356950000|2022-03-15 15:09:10|13900.66|13900.66|13899.75|13899.75|13900.66|13900.66|13899.75|13899.75|0
1647356960000|2022-03-15 15:09:20|13900.56|13900.56|13900.56|13900.56|13900.56|13900.56|13900.56|13900.56|0
1647356970000|2022-03-15 15:09:30|13899.97|13899.97|13899.97|13899.97|13899.97|13899.97|13899.97|13899.97|0
1647356980000|2022-03-15 15:09:40|13901.4|13901.4|13901.4|13901.4|13901.4|13901.4|13901.4|13901.4|0
1647357000000|2022-03-15 15:10:00|13902.52|13902.52|13903.33|13903.33|13903.33|13903.33|13902.52|13902.52|0
1647357010000|2022-03-15 15:10:10|13904.15|13904.15|13903.33|13903.33|13904.15|13904.15|13903.33|13903.33|0
1647357020000|2022-03-15 15:10:20|13907.33|13907.33|13910.92|13910.92|13910.92|13910.92|13907.33|13907.33|0
1647357030000|2022-03-15 15:10:30|13910.01|13910.01|13912.46|13912.46|13912.46|13912.46|13910.01|13910.01|0
1647357040000|2022-03-15 15:10:40|13912.05|13912.05|13913.68|13913.68|13913.68|13913.68|13912.05|13912.05|0
1647357050000|2022-03-15 15:10:50|13912.74|13912.74|13906.4|13906.4|13912.74|13912.74|13906.4|13906.4|0
1647357060000|2022-03-15 15:11:00|13904.69|13904.69|13899.72|13899.72|13904.69|13904.69|13899.72|13899.72|0
1647357070000|2022-03-15 15:11:10|13899.31|13899.31|13901.85|13901.85|13902.06|13902.06|13899.11|13899.11|0
1647357080000|2022-03-15 15:11:20|13901.39|13901.39|13888.77|13888.77|13901.39|13901.39|13888.77|13888.77|0
1647357090000|2022-03-15 15:11:30|13891.64|13891.64|13891.64|13891.64|13891.64|13891.64|13891.64|13891.64|0
1647357110000|2022-03-15 15:11:50|13890.7|13890.7|13890.7|13890.7|13890.7|13890.7|13890.7|13890.7|0
1647357120000|2022-03-15 15:12:00|13889.27|13889.27|13892.14|13892.14|13892.14|13892.14|13889.27|13889.27|0
1647357130000|2022-03-15 15:12:10|13890.31|13890.31|13891.3|13891.3|13891.3|13891.3|13890.31|13890.31|0
1647357140000|2022-03-15 15:12:20|13892.12|13892.12|13896.19|13896.19|13896.19|13896.19|13892.12|13892.12|0
1647357150000|2022-03-15 15:12:30|13895.27|13895.27|13895.89|13895.89|13895.89|13895.89|13895.07|13895.07|0
1647357170000|2022-03-15 15:12:50|13895.42|13895.42|13896.24|13896.24|13896.24|13896.24|13895.42|13895.42|0
1647357180000|2022-03-15 15:13:00|13895.32|13895.32|13896.77|13896.77|13896.77|13896.77|13894.92|13894.92|0
1647357190000|2022-03-15 15:13:10|13897.89|13897.89|13898.71|13898.71|13898.71|13898.71|13897.89|13897.89|0
1647357220000|2022-03-15 15:13:40|13899.1|13899.1|13899.1|13899.1|13899.1|13899.1|13899.1|13899.1|0
1647357230000|2022-03-15 15:13:50|13900.74|13900.74|13902.73|13902.73|13902.73|13902.73|13899.3|13899.3|0
1647357250000|2022-03-15 15:14:10|13901.91|13901.91|13901.91|13901.91|13901.91|13901.91|13901.91|13901.91|0
1647357280000|2022-03-15 15:14:40|13902.37|13902.37|13902.39|13902.39|13902.39|13902.39|13901.91|13901.91|0
1647357290000|2022-03-15 15:14:50|13904.02|13904.02|13895.56|13895.56|13904.02|13904.02|13895.22|13895.22|0
1647357300000|2022-03-15 15:15:00|13894.62|13894.62|13894.62|13894.62|13894.62|13894.62|13894.62|13894.62|0
1647357310000|2022-03-15 15:15:10|13895.83|13895.83|13895.83|13895.83|13895.83|13895.83|13895.83|13895.83|0
1647357320000|2022-03-15 15:15:20|13895.28|13895.28|13894.63|13894.63|13895.28|13895.28|13894.16|13894.16|0
1647357330000|2022-03-15 15:15:30|13895.09|13895.09|13894.29|13894.29|13895.09|13895.09|13894.29|13894.29|0
1647357340000|2022-03-15 15:15:40|13891.55|13891.55|13891.56|13891.56|13891.56|13891.56|13890.88|13890.88|0
1647357350000|2022-03-15 15:15:50|13887.47|13887.47|13888.29|13888.29|13888.29|13888.29|13887.47|13887.47|0
1647357360000|2022-03-15 15:16:00|13889.7|13889.7|13884.27|13884.27|13889.7|13889.7|13884.27|13884.27|0
1647357370000|2022-03-15 15:16:10|13883.45|13883.45|13878.47|13878.47|13883.45|13883.45|13877.26|13877.26|0
1647357390000|2022-03-15 15:16:30|13877.91|13877.91|13877.09|13877.09|13877.91|13877.91|13877.09|13877.09|0
1647357400000|2022-03-15 15:16:40|13877.91|13877.91|13877.91|13877.91|13877.91|13877.91|13877.91|13877.91|0
1647357410000|2022-03-15 15:16:50|13877.09|13877.09|13877.09|13877.09|13877.09|13877.09|13877.09|13877.09|0
1647357420000|2022-03-15 15:17:00|13876.87|13876.87|13876.87|13876.87|13876.87|13876.87|13876.87|13876.87|0
1647357430000|2022-03-15 15:17:10|13876.65|13876.65|13876.65|13876.65|13876.65|13876.65|13876.65|13876.65|0
1647357450000|2022-03-15 15:17:30|13877.1|13877.1|13877.92|13877.92|13877.92|13877.92|13877.1|13877.1|0
1647357470000|2022-03-15 15:17:50|13878.57|13878.57|13879.48|13879.48|13879.48|13879.48|13878.57|13878.57|0
1647357480000|2022-03-15 15:18:00|13878.66|13878.66|13879.58|13879.58|13879.58|13879.58|13878.66|13878.66|0
1647357490000|2022-03-15 15:18:10|13878.64|13878.64|13889.59|13889.59|13889.59|13889.59|13878.64|13878.64|0
1647357500000|2022-03-15 15:18:20|13888.77|13888.77|13886.54|13886.54|13888.77|13888.77|13886.54|13886.54|0
1647357520000|2022-03-15 15:18:40|13887.46|13887.46|13882.66|13882.66|13887.46|13887.46|13882.66|13882.66|0
1647357530000|2022-03-15 15:18:50|13883.58|13883.58|13883.58|13883.58|13883.58|13883.58|13883.58|13883.58|0
1647357540000|2022-03-15 15:19:00|13882.66|13882.66|13881.85|13881.85|13882.66|13882.66|13881.03|13881.03|0
1647357550000|2022-03-15 15:19:10|13880.93|13880.93|13879.81|13879.81|13880.93|13880.93|13879.81|13879.81|0
1647357560000|2022-03-15 15:19:20|13878.9|13878.9|13879.81|13879.81|13879.81|13879.81|13878.9|13878.9|0
1647357570000|2022-03-15 15:19:30|13877.98|13877.98|13872.74|13872.74|13877.98|13877.98|13872.74|13872.74|0
1647357580000|2022-03-15 15:19:40|13873.68|13873.68|13873.68|13873.68|13873.68|13873.68|13873.68|13873.68|0
1647357590000|2022-03-15 15:19:50|13872.04|13872.04|13870.69|13870.69|13872.04|13872.04|13870.69|13870.69|0
1647357600000|2022-03-15 15:20:00|13871.16|13871.16|13872.57|13872.57|13872.57|13872.57|13871.16|13871.16|0
1647357610000|2022-03-15 15:20:10|13870.74|13870.74|13869.93|13869.93|13870.74|13870.74|13869.11|13869.11|0
1647357620000|2022-03-15 15:20:20|13869.01|13869.01|13869.01|13869.01|13869.01|13869.01|13869.01|13869.01|0
1647357630000|2022-03-15 15:20:30|13868.92|13868.92|13867.09|13867.09|13868.92|13868.92|13867.09|13867.09|0
1647357640000|2022-03-15 15:20:40|13864.5|13864.5|13854.2|13854.2|13864.5|13864.5|13853.29|13853.29|0
1647357650000|2022-03-15 15:20:50|13854.61|13854.61|13854.95|13854.95|13855.02|13855.02|13852.28|13852.28|0
1647357660000|2022-03-15 15:21:00|13855.51|13855.51|13854.32|13854.32|13855.68|13855.68|13853.85|13853.85|0
1647357670000|2022-03-15 15:21:10|13853.85|13853.85|13851.15|13851.15|13855.24|13855.24|13851.15|13851.15|0
1647357680000|2022-03-15 15:21:20|13850.92|13850.92|13847.19|13847.19|13850.92|13850.92|13847.19|13847.19|0
1647357690000|2022-03-15 15:21:30|13848.11|13848.11|13846.28|13846.28|13848.11|13848.11|13846.28|13846.28|0
1647357700000|2022-03-15 15:21:40|13844.45|13844.45|13837.4|13837.4|13844.45|13844.45|13837.4|13837.4|0
1647357710000|2022-03-15 15:21:50|13837.17|13837.17|13837.23|13837.23|13838.05|13838.05|13835.18|13835.18|0
1647357720000|2022-03-15 15:22:00|13836.76|13836.76|13836.78|13836.78|13837.7|13837.7|13836.76|13836.76|0
1647357730000|2022-03-15 15:22:10|13835.87|13835.87|13835.87|13835.87|13835.87|13835.87|13835.87|13835.87|0
1647357740000|2022-03-15 15:22:20|13834.24|13834.24|13831.69|13831.69|13834.24|13834.24|13831.69|13831.69|0
1647357750000|2022-03-15 15:22:30|13830.77|13830.77|13829.86|13829.86|13830.77|13830.77|13829.86|13829.86|0
1647357760000|2022-03-15 15:22:40|13827.27|13827.27|13826.81|13826.81|13827.73|13827.73|13826.81|13826.81|0
1647357770000|2022-03-15 15:22:50|13824.46|13824.46|13841.15|13841.15|13841.15|13841.15|13824.46|13824.46|0
1647357780000|2022-03-15 15:23:00|13840.59|13840.59|13838.76|13838.76|13840.59|13840.59|13838.76|13838.76|0
1647357790000|2022-03-15 15:23:10|13837.85|13837.85|13837.85|13837.85|13837.85|13837.85|13837.85|13837.85|0
1647357800000|2022-03-15 15:23:20|13841.12|13841.12|13831.83|13831.83|13841.12|13841.12|13831.83|13831.83|0
1647357810000|2022-03-15 15:23:30|13831.27|13831.27|13828.53|13828.53|13831.27|13831.27|13827.62|13827.62|0
1647357820000|2022-03-15 15:23:40|13831.27|13831.27|13831.99|13831.99|13833.82|13833.82|13831.27|13831.27|0
1647357830000|2022-03-15 15:23:50|13831.52|13831.52|13829.69|13829.69|13832.44|13832.44|13829.69|13829.69|0
1647357840000|2022-03-15 15:24:00|13827.87|13827.87|13823.29|13823.29|13827.87|13827.87|13821.66|13821.66|0
1647357850000|2022-03-15 15:24:10|13828.68|13828.68|13846.35|13846.35|13846.35|13846.35|13828.68|13828.68|0
1647357860000|2022-03-15 15:24:20|13847.26|13847.26|13847.26|13847.26|13847.26|13847.26|13847.26|13847.26|0
1647357870000|2022-03-15 15:24:30|13848.08|13848.08|13848.08|13848.08|13848.08|13848.08|13848.08|13848.08|0
1647357890000|2022-03-15 15:24:50|13848.29|13848.29|13849.5|13849.5|13849.5|13849.5|13848.29|13848.29|0
1647357900000|2022-03-15 15:25:00|13849.05|13849.05|13846.76|13846.76|13849.05|13849.05|13846.76|13846.76|0
1647357910000|2022-03-15 15:25:10|13843.89|13843.89|13837.84|13837.84|13843.89|13843.89|13837.84|13837.84|0
1647357930000|2022-03-15 15:25:30|13838.66|13838.66|13848.58|13848.58|13848.99|13848.99|13836.31|13836.31|0
1647357940000|2022-03-15 15:25:40|13850.47|13850.47|13849.77|13849.77|13850.47|13850.47|13847.94|13847.94|0
1647357950000|2022-03-15 15:25:50|13851.6|13851.6|13851.6|13851.6|13851.6|13851.6|13851.6|13851.6|0
1647357960000|2022-03-15 15:26:00|13849.96|13849.96|13844.45|13844.45|13849.96|13849.96|13841.55|13841.55|0
1647357970000|2022-03-15 15:26:10|13843.53|13843.53|13840.62|13840.62|13843.53|13843.53|13840.62|13840.62|0
1647357980000|2022-03-15 15:26:20|13840.41|13840.41|13838.97|13838.97|13840.91|13840.91|13838.97|13838.97|0
1647358000000|2022-03-15 15:26:40|13838.77|13838.77|13839.36|13839.36|13839.57|13839.57|13837.53|13837.53|0
1647358010000|2022-03-15 15:26:50|13840.39|13840.39|13840.26|13840.26|13841.38|13841.38|13838.86|13838.86|0
1647358020000|2022-03-15 15:27:00|13840.67|13840.67|13840.57|13840.57|13842.5|13842.5|13840.47|13840.47|0
1647358030000|2022-03-15 15:27:10|13842.01|13842.01|13841.27|13841.27|13846.1|13846.1|13841.27|13841.27|0
1647358050000|2022-03-15 15:27:30|13840.85|13840.85|13841.06|13841.06|13841.06|13841.06|13840.85|13840.85|0
1647358060000|2022-03-15 15:27:40|13841.97|13841.97|13841.06|13841.06|13841.97|13841.97|13841.06|13841.06|0
1647358070000|2022-03-15 15:27:50|13840.24|13840.24|13839.69|13839.69|13840.24|13840.24|13839.69|13839.69|0
1647358080000|2022-03-15 15:28:00|13840.6|13840.6|13841.79|13841.79|13841.79|13841.79|13840.6|13840.6|0
1647358090000|2022-03-15 15:28:10|13843.81|13843.81|13849.13|13849.13|13849.13|13849.13|13843.81|13843.81|0
1647358100000|2022-03-15 15:28:20|13848.22|13848.22|13845.87|13845.87|13848.22|13848.22|13845.87|13845.87|0
1647358120000|2022-03-15 15:28:40|13844.04|13844.04|13845.87|13845.87|13845.87|13845.87|13844.04|13844.04|0
1647358130000|2022-03-15 15:28:50|13844.02|13844.02|13843.92|13843.92|13844.64|13844.64|13842.81|13842.81|0
1647358140000|2022-03-15 15:29:00|13844.84|13844.84|13848|13848|13848|13848|13844.84|13844.84|0
1647358150000|2022-03-15 15:29:10|13849.64|13849.64|13848.36|13848.36|13849.64|13849.64|13848.36|13848.36|0
1647358170000|2022-03-15 15:29:30|13846.53|13846.53|13846.53|13846.53|13846.53|13846.53|13846.53|13846.53|0
1647358180000|2022-03-15 15:29:40|13842.85|13842.85|13840.74|13840.74|13842.85|13842.85|13840.74|13840.74|0
1647358190000|2022-03-15 15:29:50|13841.55|13841.55|13839.67|13839.67|13841.55|13841.55|13836.8|13836.8|0
1647358200000|2022-03-15 15:30:00|13840.61|13840.61|13840.61|13840.61|13840.61|13840.61|13840.61|13840.61|0
1647358210000|2022-03-15 15:30:10|13841.43|13841.43|13843.3|13843.3|13843.3|13843.3|13841.43|13841.43|0
1647358230000|2022-03-15 15:30:30|13844.12|13844.12|13844.12|13844.12|13844.12|13844.12|13844.12|13844.12|0
1647358240000|2022-03-15 15:30:40|13844.94|13844.94|13844.94|13844.94|13844.94|13844.94|13844.94|13844.94|0
1647358250000|2022-03-15 15:30:50|13845.76|13845.76|13846.17|13846.17|13846.17|13846.17|13845.76|13845.76|0
1647358260000|2022-03-15 15:31:00|13848.05|13848.05|13850.2|13850.2|13850.2|13850.2|13848.05|13848.05|0
1647358270000|2022-03-15 15:31:10|13850.79|13850.79|13850.79|13850.79|13850.79|13850.79|13850.79|13850.79|0
1647358280000|2022-03-15 15:31:20|13851.61|13851.61|13853.11|13853.11|13853.11|13853.11|13851.61|13851.61|0
1647358300000|2022-03-15 15:31:40|13853.67|13853.67|13854.93|13854.93|13854.93|13854.93|13853.67|13853.67|0
1647358310000|2022-03-15 15:31:50|13856.13|13856.13|13866.87|13866.87|13866.87|13866.87|13856.13|13856.13|0
1647358320000|2022-03-15 15:32:00|13869.93|13869.93|13872.09|13872.09|13872.48|13872.48|13869.93|13869.93|0
1647358340000|2022-03-15 15:32:20|13872.65|13872.65|13872.65|13872.65|13872.65|13872.65|13872.65|13872.65|0
1647358360000|2022-03-15 15:32:40|13875.92|13875.92|13875.92|13875.92|13875.92|13875.92|13875.92|13875.92|0
1647358370000|2022-03-15 15:32:50|13873.46|13873.46|13873.46|13873.46|13873.46|13873.46|13873.46|13873.46|0
1647358380000|2022-03-15 15:33:00|13876.21|13876.21|13876.21|13876.21|13876.21|13876.21|13876.21|13876.21|0
1647358390000|2022-03-15 15:33:10|13879.07|13879.07|13882.29|13882.29|13882.29|13882.29|13878.6|13878.6|0
1647358400000|2022-03-15 15:33:20|13885.95|13885.95|13887.45|13887.45|13887.45|13887.45|13885.95|13885.95|0
1647358410000|2022-03-15 15:33:30|13887.67|13887.67|13887.11|13887.11|13890.42|13890.42|13887.11|13887.11|0
1647358430000|2022-03-15 15:33:50|13888.03|13888.03|13889.66|13889.66|13889.66|13889.66|13888.03|13888.03|0
1647358440000|2022-03-15 15:34:00|13891.08|13891.08|13895.38|13895.38|13895.38|13895.38|13891.08|13891.08|0
1647358450000|2022-03-15 15:34:10|13893.55|13893.55|13892.99|13892.99|13893.55|13893.55|13892.99|13892.99|0
1647358460000|2022-03-15 15:34:20|13893.19|13893.19|13893.19|13893.19|13893.19|13893.19|13893.19|13893.19|0
1647358470000|2022-03-15 15:34:30|13894.98|13894.98|13896.81|13896.81|13896.81|13896.81|13894.98|13894.98|0
1647358490000|2022-03-15 15:34:50|13897.63|13897.63|13896.81|13896.81|13897.63|13897.63|13896.81|13896.81|0
1647358500000|2022-03-15 15:35:00|13897.22|13897.22|13903.97|13903.97|13903.97|13903.97|13897.22|13897.22|0
1647358510000|2022-03-15 15:35:10|13904.57|13904.57|13904.57|13904.57|13904.57|13904.57|13904.57|13904.57|0
1647358520000|2022-03-15 15:35:20|13904.79|13904.79|13905.26|13905.26|13905.26|13905.26|13904.79|13904.79|0
1647358530000|2022-03-15 15:35:30|13904.46|13904.46|13903.65|13903.65|13904.66|13904.66|13903.65|13903.65|0
1647358540000|2022-03-15 15:35:40|13897.77|13897.77|13897.55|13897.55|13897.77|13897.77|13897.55|13897.55|0
1647358550000|2022-03-15 15:35:50|13896.73|13896.73|13902.08|13902.08|13902.08|13902.08|13896.73|13896.73|0
1647358560000|2022-03-15 15:36:00|13896.6|13896.6|13896.6|13896.6|13896.6|13896.6|13896.6|13896.6|0
1647358570000|2022-03-15 15:36:10|13894.96|13894.96|13894.96|13894.96|13894.96|13894.96|13894.96|13894.96|0
1647358580000|2022-03-15 15:36:20|13894.49|13894.49|13892.86|13892.86|13894.49|13894.49|13892.86|13892.86|0
1647358590000|2022-03-15 15:36:30|13890.96|13890.96|13880.9|13880.9|13890.96|13890.96|13880.9|13880.9|0
1647358610000|2022-03-15 15:36:50|13879.27|13879.27|13879.27|13879.27|13879.27|13879.27|13879.27|13879.27|0
1647358620000|2022-03-15 15:37:00|13877.46|13877.46|13878.28|13878.28|13879.71|13879.71|13875.41|13875.41|0
1647358630000|2022-03-15 15:37:10|13879.71|13879.71|13878.7|13878.7|13879.71|13879.71|13877.06|13877.06|0
1647358670000|2022-03-15 15:37:50|13878.24|13878.24|13878.24|13878.24|13878.24|13878.24|13878.24|13878.24|0
1647358680000|2022-03-15 15:38:00|13879.66|13879.66|13879.66|13879.66|13879.66|13879.66|13879.66|13879.66|0
1647358690000|2022-03-15 15:38:10|13875.51|13875.51|13865.77|13865.77|13875.51|13875.51|13864.95|13864.95|0
1647358700000|2022-03-15 15:38:20|13862.9|13862.9|13860.08|13860.08|13862.9|13862.9|13860.08|13860.08|0
1647358730000|2022-03-15 15:38:50|13860.89|13860.89|13860.42|13860.42|13860.89|13860.89|13860.42|13860.42|0
1647358740000|2022-03-15 15:39:00|13858.24|13858.24|13857.66|13857.66|13858.24|13858.24|13856.85|13856.85|0
1647358750000|2022-03-15 15:39:10|13858.48|13858.48|13858.48|13858.48|13858.48|13858.48|13858.48|13858.48|0
1647358760000|2022-03-15 15:39:20|13858.28|13858.28|13858.28|13858.28|13858.28|13858.28|13858.28|13858.28|0
1647358770000|2022-03-15 15:39:30|13855.82|13855.82|13854.18|13854.18|13855.82|13855.82|13854.18|13854.18|0
1647358780000|2022-03-15 15:39:40|13850.15|13850.15|13845.31|13845.31|13850.15|13850.15|13845.31|13845.31|0
1647358790000|2022-03-15 15:39:50|13844.39|13844.39|13843.48|13843.48|13844.39|13844.39|13843.48|13843.48|0
1647358800000|2022-03-15 15:40:00|13844.39|13844.39|13844.39|13844.39|13844.39|13844.39|13844.39|13844.39|0
1647358810000|2022-03-15 15:40:10|13845.21|13845.21|13847.76|13847.76|13847.76|13847.76|13845.21|13845.21|0
1647358830000|2022-03-15 15:40:30|13846.37|13846.37|13846.37|13846.37|13846.37|13846.37|13846.37|13846.37|0
1647358840000|2022-03-15 15:40:40|13843.5|13843.5|13841.63|13841.63|13843.5|13843.5|13841.63|13841.63|0
1647358850000|2022-03-15 15:40:50|13837.45|13837.45|13836.37|13836.37|13837.45|13837.45|13836.37|13836.37|0
1647358860000|2022-03-15 15:41:00|13835.25|13835.25|13833.88|13833.88|13835.25|13835.25|13833.88|13833.88|0
1647358870000|2022-03-15 15:41:10|13833.4|13833.4|13829|13829|13833.4|13833.4|13829|13829|0
1647358880000|2022-03-15 15:41:20|13826.77|13826.77|13814.31|13814.31|13826.77|13826.77|13814.31|13814.31|0
1647358890000|2022-03-15 15:41:30|13815.7|13815.7|13814.27|13814.27|13815.7|13815.7|13814.27|13814.27|0
1647358910000|2022-03-15 15:41:50|13815.08|13815.08|13815.08|13815.08|13815.08|13815.08|13815.08|13815.08|0
1647358920000|2022-03-15 15:42:00|13815.48|13815.48|13816.4|13816.4|13816.4|13816.4|13815.48|13815.48|0
1647358930000|2022-03-15 15:42:10|13816.95|13816.95|13818.78|13818.78|13821.65|13821.65|13816.95|13816.95|0
1647358940000|2022-03-15 15:42:20|13818.98|13818.98|13816.41|13816.41|13820.1|13820.1|13816.41|13816.41|0
1647358950000|2022-03-15 15:42:30|13817.23|13817.23|13816.91|13816.91|13817.44|13817.44|13816.82|13816.82|0
1647358960000|2022-03-15 15:42:40|13817.83|13817.83|13821.64|13821.64|13821.64|13821.64|13817.83|13817.83|0
1647358970000|2022-03-15 15:42:50|13822.45|13822.45|13825.7|13825.7|13825.7|13825.7|13822.04|13822.04|0
1647358980000|2022-03-15 15:43:00|13826.3|13826.3|13827.71|13827.71|13828.62|13828.62|13826.3|13826.3|0
1647359000000|2022-03-15 15:43:20|13826.79|13826.79|13829.03|13829.03|13829.03|13829.03|13826.79|13826.79|0
1647359010000|2022-03-15 15:43:30|13827.4|13827.4|13828.31|13828.31|13828.31|13828.31|13827.4|13827.4|0
1647359020000|2022-03-15 15:43:40|13827.76|13827.76|13825.01|13825.01|13827.76|13827.76|13825.01|13825.01|0
1647359030000|2022-03-15 15:43:50|13825.83|13825.83|13825.38|13825.38|13825.83|13825.83|13825.38|13825.38|0
1647359040000|2022-03-15 15:44:00|13822.93|13822.93|13822.93|13822.93|13822.93|13822.93|13822.93|13822.93|0
1647359050000|2022-03-15 15:44:10|13822.02|13822.02|13820.38|13820.38|13822.02|13822.02|13820.38|13820.38|0
1647359060000|2022-03-15 15:44:20|13821.5|13821.5|13820.94|13820.94|13821.5|13821.5|13820.94|13820.94|0
1647359100000|2022-03-15 15:45:00|13821.76|13821.76|13825.95|13825.95|13825.95|13825.95|13821.58|13821.58|0
1647359120000|2022-03-15 15:45:20|13823.2|13823.2|13823.2|13823.2|13823.2|13823.2|13823.2|13823.2|0
1647359130000|2022-03-15 15:45:30|13823.76|13823.76|13823.76|13823.76|13823.76|13823.76|13823.76|13823.76|0
1647359160000|2022-03-15 15:46:00|13822.94|13822.94|13822.94|13822.94|13822.94|13822.94|13822.94|13822.94|0
1647359170000|2022-03-15 15:46:10|13823.86|13823.86|13823.86|13823.86|13823.86|13823.86|13823.86|13823.86|0
1647359180000|2022-03-15 15:46:20|13832.65|13832.65|13841.01|13841.01|13841.01|13841.01|13832.65|13832.65|0
1647359190000|2022-03-15 15:46:30|13842.64|13842.64|13842.05|13842.05|13842.87|13842.87|13841.43|13841.43|0
1647359210000|2022-03-15 15:46:50|13843.17|13843.17|13843.17|13843.17|13843.17|13843.17|13843.17|13843.17|0
1647359220000|2022-03-15 15:47:00|13840.3|13840.3|13841.11|13841.11|13841.11|13841.11|13840.3|13840.3|0
1647359230000|2022-03-15 15:47:10|13840.92|13840.92|13839.18|13839.18|13840.92|13840.92|13839.18|13839.18|0
1647359250000|2022-03-15 15:47:30|13835.57|13835.57|13831.83|13831.83|13835.57|13835.57|13831.83|13831.83|0
1647359280000|2022-03-15 15:48:00|13831.27|13831.27|13831.18|13831.18|13831.27|13831.27|13830.36|13830.36|0
1647359290000|2022-03-15 15:48:10|13830.06|13830.06|13830.62|13830.62|13830.62|13830.62|13830.06|13830.06|0
1647359310000|2022-03-15 15:48:30|13831.23|13831.23|13833.95|13833.95|13833.95|13833.95|13830.62|13830.62|0
1647359320000|2022-03-15 15:48:40|13833.03|13833.03|13833.03|13833.03|13833.03|13833.03|13833.03|13833.03|0
1647359370000|2022-03-15 15:49:30|13833.95|13833.95|13833.95|13833.95|13833.95|13833.95|13833.95|13833.95|0
1647359380000|2022-03-15 15:49:40|13832.51|13832.51|13832.51|13832.51|13832.51|13832.51|13832.51|13832.51|0
1647359400000|2022-03-15 15:50:00|13832.11|13832.11|13833.94|13833.94|13833.94|13833.94|13832.11|13832.11|0
1647359410000|2022-03-15 15:50:10|13834.54|13834.54|13835|13835|13835|13835|13834.54|13834.54|0
1647359420000|2022-03-15 15:50:20|13837.03|13837.03|13837.03|13837.03|13837.03|13837.03|13837.03|13837.03|0
1647359430000|2022-03-15 15:50:30|13838.15|13838.15|13839.14|13839.14|13839.14|13839.14|13838.15|13838.15|0
1647359440000|2022-03-15 15:50:40|13838.35|13838.35|13837.87|13837.87|13838.35|13838.35|13837.07|13837.07|0
1647359450000|2022-03-15 15:50:50|13838.09|13838.09|13838.09|13838.09|13838.09|13838.09|13838.09|13838.09|0
1647359460000|2022-03-15 15:51:00|13837.18|13837.18|13840.31|13840.31|13840.31|13840.31|13837.18|13837.18|0
1647359470000|2022-03-15 15:51:10|13843.18|13843.18|13842.3|13842.3|13845.17|13845.17|13842.3|13842.3|0
1647359480000|2022-03-15 15:51:20|13846.61|13846.61|13846.68|13846.68|13851.28|13851.28|13846.61|13846.61|0
1647359490000|2022-03-15 15:51:30|13843.81|13843.81|13842.08|13842.08|13843.81|13843.81|13842.08|13842.08|0
1647359500000|2022-03-15 15:51:40|13842.54|13842.54|13842.54|13842.54|13842.54|13842.54|13842.54|13842.54|0
1647359510000|2022-03-15 15:51:50|13843.97|13843.97|13845.41|13845.41|13845.41|13845.41|13843.97|13843.97|0
1647359520000|2022-03-15 15:52:00|13846.23|13846.23|13846.23|13846.23|13846.23|13846.23|13846.23|13846.23|0
1647359540000|2022-03-15 15:52:20|13847.14|13847.14|13847.14|13847.14|13847.14|13847.14|13847.14|13847.14|0
1647359550000|2022-03-15 15:52:30|13847.96|13847.96|13846.02|13846.02|13848.05|13848.05|13846.02|13846.02|0
1647359560000|2022-03-15 15:52:40|13841.72|13841.72|13840.9|13840.9|13841.72|13841.72|13840.9|13840.9|0
1647359580000|2022-03-15 15:53:00|13843.28|13843.28|13844.09|13844.09|13847.63|13847.63|13843.28|13843.28|0
1647359620000|2022-03-15 15:53:40|13843.28|13843.28|13843.28|13843.28|13843.28|13843.28|13843.28|13843.28|0
1647359640000|2022-03-15 15:54:00|13844.09|13844.09|13848.87|13848.87|13848.87|13848.87|13844.09|13844.09|0
1647359650000|2022-03-15 15:54:10|13849.28|13849.28|13819.77|13819.77|13849.28|13849.28|13819.77|13819.77|0
1647359660000|2022-03-15 15:54:20|13819.36|13819.36|13803.74|13803.74|13824.66|13824.66|13803.52|13803.52|0
1647359670000|2022-03-15 15:54:30|13802.92|13802.92|13775.83|13775.83|13802.92|13802.92|13772.04|13772.04|0
1647359680000|2022-03-15 15:54:40|13776.39|13776.39|13767.64|13767.64|13776.51|13776.51|13758.9|13758.9|0
1647359690000|2022-03-15 15:54:50|13767.08|13767.08|13767.88|13767.88|13769.41|13769.41|13763.6|13763.6|0
1647359700000|2022-03-15 15:55:00|13768.1|13768.1|13763.05|13763.05|13768.1|13768.1|13763.05|13763.05|0
1647359710000|2022-03-15 15:55:10|13764.16|13764.16|13758.61|13758.61|13764.94|13764.94|13758.61|13758.61|0
1647359720000|2022-03-15 15:55:20|13757.18|13757.18|13757.66|13757.66|13757.66|13757.66|13756.72|13756.72|0
1647359730000|2022-03-15 15:55:30|13757.21|13757.21|13759.6|13759.6|13759.6|13759.6|13754.55|13754.55|0
1647359740000|2022-03-15 15:55:40|13758.78|13758.78|13754.48|13754.48|13758.78|13758.78|13752.27|13752.27|0
1647359750000|2022-03-15 15:55:50|13755.91|13755.91|13753.77|13753.77|13755.91|13755.91|13753.47|13753.47|0
1647359760000|2022-03-15 15:56:00|13755.2|13755.2|13742.5|13742.5|13755.2|13755.2|13740.66|13740.66|0
1647359770000|2022-03-15 15:56:10|13740.68|13740.68|13752.95|13752.95|13752.95|13752.95|13737.34|13737.34|0
1647359780000|2022-03-15 15:56:20|13753.86|13753.86|13757.72|13757.72|13762.05|13762.05|13753.86|13753.86|0
1647359790000|2022-03-15 15:56:30|13755.89|13755.89|13748.5|13748.5|13755.89|13755.89|13748.5|13748.5|0
1647359800000|2022-03-15 15:56:40|13748.09|13748.09|13745.05|13745.05|13748.09|13748.09|13743.94|13743.94|0
1647359810000|2022-03-15 15:56:50|13747.82|13747.82|13765.43|13765.43|13766.34|13766.34|13747.82|13747.82|0
1647359820000|2022-03-15 15:57:00|13767.88|13767.88|13761.51|13761.51|13770.11|13770.11|13761.51|13761.51|0
1647359830000|2022-03-15 15:57:10|13760.39|13760.39|13752.27|13752.27|13760.39|13760.39|13752.27|13752.27|0
1647359840000|2022-03-15 15:57:20|13752.06|13752.06|13752.92|13752.92|13753.89|13753.89|13752.06|13752.06|0
1647359850000|2022-03-15 15:57:30|13750.56|13750.56|13751.51|13751.51|13751.98|13751.98|13750.56|13750.56|0
1647359860000|2022-03-15 15:57:40|13751.04|13751.04|13751.85|13751.85|13751.85|13751.85|13750.21|13750.21|0
1647359870000|2022-03-15 15:57:50|13750.21|13750.21|13745.7|13745.7|13750.21|13750.21|13745.7|13745.7|0
1647359880000|2022-03-15 15:58:00|13745.26|13745.26|13745.98|13745.98|13745.98|13745.98|13744.34|13744.34|0
1647359890000|2022-03-15 15:58:10|13738.7|13738.7|13734.02|13734.02|13738.7|13738.7|13734.02|13734.02|0
1647359900000|2022-03-15 15:58:20|13733.61|13733.61|13719.24|13719.24|13733.61|13733.61|13719.24|13719.24|0
1647359910000|2022-03-15 15:58:30|13720.16|13720.16|13719.24|13719.24|13720.16|13720.16|13719.24|13719.24|0
1647359920000|2022-03-15 15:58:40|13721.09|13721.09|13725.81|13725.81|13725.81|13725.81|13721.09|13721.09|0
1647359940000|2022-03-15 15:59:00|13726.37|13726.37|13723.79|13723.79|13726.37|13726.37|13720.84|13720.84|0
1647359950000|2022-03-15 15:59:10|13721.05|13721.05|13706.32|13706.32|13721.05|13721.05|13706.32|13706.32|0
1647359960000|2022-03-15 15:59:20|13707.23|13707.23|13710.91|13710.91|13710.91|13710.91|13707.23|13707.23|0
1647359970000|2022-03-15 15:59:30|13711.94|13711.94|13712.97|13712.97|13720.93|13720.93|13711.94|13711.94|0
1647359980000|2022-03-15 15:59:40|13712.05|13712.05|13712.05|13712.05|13712.05|13712.05|13712.05|13712.05|0
1647360000000|2022-03-15 16:00:00|13710.62|13710.62|13728.65|13728.65|13728.65|13728.65|13710.62|13710.62|0
1647360010000|2022-03-15 16:00:10|13728.87|13728.87|13725.21|13725.21|13728.87|13728.87|13725.21|13725.21|0
1647360020000|2022-03-15 16:00:20|13726.65|13726.65|13729.6|13729.6|13729.6|13729.6|13726.65|13726.65|0
1647360030000|2022-03-15 16:00:30|13729.2|13729.2|13728.38|13728.38|13729.2|13729.2|13728.38|13728.38|0
1647360050000|2022-03-15 16:00:50|13725.64|13725.64|13722|13722|13725.64|13725.64|13722|13722|0
1647360060000|2022-03-15 16:01:00|13722.19|13722.19|13722.19|13722.19|13722.19|13722.19|13722.19|13722.19|0
1647360070000|2022-03-15 16:01:10|13722.65|13722.65|13722.65|13722.65|13722.65|13722.65|13722.65|13722.65|0
1647360090000|2022-03-15 16:01:30|13719.78|13719.78|13704.06|13704.06|13719.78|13719.78|13704.06|13704.06|0
1647360100000|2022-03-15 16:01:40|13704.26|13704.26|13704.41|13704.41|13705.18|13705.18|13702.73|13702.73|0
1647360110000|2022-03-15 16:01:50|13701.77|13701.77|13702.58|13702.58|13702.58|13702.58|13701.77|13701.77|0
1647360120000|2022-03-15 16:02:00|13703.53|13703.53|13702.58|13702.58|13703.53|13703.53|13702.58|13702.58|0
1647360130000|2022-03-15 16:02:10|13704.82|13704.82|13705.64|13705.64|13705.64|13705.64|13704.82|13704.82|0
1647360140000|2022-03-15 16:02:20|13707.07|13707.07|13705.34|13705.34|13707.07|13707.07|13705.34|13705.34|0
1647360150000|2022-03-15 16:02:30|13706.16|13706.16|13706.16|13706.16|13706.16|13706.16|13706.16|13706.16|0
1647360160000|2022-03-15 16:02:40|13703.29|13703.29|13703.29|13703.29|13703.29|13703.29|13703.29|13703.29|0
1647360170000|2022-03-15 16:02:50|13704.41|13704.41|13704.96|13704.96|13704.96|13704.96|13704.41|13704.41|0
1647360180000|2022-03-15 16:03:00|13703.29|13703.29|13703.33|13703.33|13704.96|13704.96|13703.29|13703.29|0
1647360190000|2022-03-15 16:03:10|13702.41|13702.41|13699.83|13699.83|13702.41|13702.41|13699.83|13699.83|0
1647360200000|2022-03-15 16:03:20|13701.26|13701.26|13701.26|13701.26|13702.18|13702.18|13701.26|13701.26|0
1647360210000|2022-03-15 16:03:30|13700.79|13700.79|13700.79|13700.79|13700.79|13700.79|13700.79|13700.79|0
1647360220000|2022-03-15 16:03:40|13701.7|13701.7|13700.79|13700.79|13701.7|13701.7|13700.79|13700.79|0
1647360240000|2022-03-15 16:04:00|13700.34|13700.34|13699.52|13699.52|13700.34|13700.34|13699.52|13699.52|0
1647360270000|2022-03-15 16:04:30|13700.47|13700.47|13700.47|13700.47|13700.47|13700.47|13700.47|13700.47|0
1647360280000|2022-03-15 16:04:40|13699.27|13699.27|13699.27|13699.27|13699.27|13699.27|13699.27|13699.27|0
1647360290000|2022-03-15 16:04:50|13702.14|13702.14|13702.14|13702.14|13702.14|13702.14|13702.14|13702.14|0
1647360300000|2022-03-15 16:05:00|13701.33|13701.33|13701.3|13701.3|13702.24|13702.24|13701.3|13701.3|0
1647360310000|2022-03-15 16:05:10|13698.55|13698.55|13696.41|13696.41|13698.55|13698.55|13696.41|13696.41|0
1647360320000|2022-03-15 16:05:20|13696.01|13696.01|13696.01|13696.01|13696.01|13696.01|13696.01|13696.01|0
1647360330000|2022-03-15 16:05:30|13697.65|13697.65|13697.65|13697.65|13697.65|13697.65|13697.65|13697.65|0
1647360340000|2022-03-15 16:05:40|13698.59|13698.59|13698.59|13698.59|13698.59|13698.59|13698.59|13698.59|0
1647360360000|2022-03-15 16:06:00|13700.42|13700.42|13701.02|13701.02|13701.02|13701.02|13700.42|13700.42|0
1647360370000|2022-03-15 16:06:10|13703.76|13703.76|13710.48|13710.48|13711.3|13711.3|13703.57|13703.57|0
1647360380000|2022-03-15 16:06:20|13710.03|13710.03|13713.53|13713.53|13713.53|13713.53|13710.03|13710.03|0
1647360390000|2022-03-15 16:06:30|13715.16|13715.16|13715.72|13715.72|13715.72|13715.72|13715.16|13715.16|0
1647360400000|2022-03-15 16:06:40|13716.32|13716.32|13715.76|13715.76|13716.32|13716.32|13715.76|13715.76|0
1647360410000|2022-03-15 16:06:50|13716.88|13716.88|13726.83|13726.83|13727.65|13727.65|13715.96|13715.96|0
1647360420000|2022-03-15 16:07:00|13727.24|13727.24|13726.63|13726.63|13731.68|13731.68|13723.19|13723.19|0
1647360430000|2022-03-15 16:07:10|13727.34|13727.34|13728.79|13728.79|13731.73|13731.73|13727.34|13727.34|0
1647360440000|2022-03-15 16:07:20|13729.35|13729.35|13728.79|13728.79|13729.35|13729.35|13726.56|13726.56|0
1647360450000|2022-03-15 16:07:30|13729.35|13729.35|13731.54|13731.54|13731.54|13731.54|13729.35|13729.35|0
1647360460000|2022-03-15 16:07:40|13732.1|13732.1|13734.1|13734.1|13734.1|13734.1|13732.1|13732.1|0
1647360470000|2022-03-15 16:07:50|13734.65|13734.65|13735.21|13735.21|13735.21|13735.21|13732.98|13732.98|0
1647360480000|2022-03-15 16:08:00|13736.13|13736.13|13724.84|13724.84|13736.13|13736.13|13724.84|13724.84|0
1647360490000|2022-03-15 16:08:10|13723.61|13723.61|13728.83|13728.83|13728.83|13728.83|13723.61|13723.61|0
1647360500000|2022-03-15 16:08:20|13729.39|13729.39|13728.83|13728.83|13730.51|13730.51|13728.83|13728.83|0
1647360510000|2022-03-15 16:08:30|13729.95|13729.95|13735.5|13735.5|13735.5|13735.5|13729.95|13729.95|0
1647360520000|2022-03-15 16:08:40|13736.06|13736.06|13738.45|13738.45|13738.71|13738.71|13736.06|13736.06|0
1647360540000|2022-03-15 16:09:00|13739.89|13739.89|13740.11|13740.11|13740.11|13740.11|13737.65|13737.65|0
1647360550000|2022-03-15 16:09:10|13736.45|13736.45|13737.39|13737.39|13737.39|13737.39|13736.45|13736.45|0
1647360560000|2022-03-15 16:09:20|13737.99|13737.99|13743.73|13743.73|13745.26|13745.26|13737.99|13737.99|0
1647360570000|2022-03-15 16:09:30|13740.38|13740.38|13733.95|13733.95|13740.38|13740.38|13733.95|13733.95|0
1647360580000|2022-03-15 16:09:40|13733.51|13733.51|13723.1|13723.1|13733.51|13733.51|13720.23|13720.23|0
1647360600000|2022-03-15 16:10:00|13721.66|13721.66|13721.66|13721.66|13721.66|13721.66|13721.66|13721.66|0
1647360630000|2022-03-15 16:10:30|13722.48|13722.48|13722.48|13722.48|13722.48|13722.48|13722.48|13722.48|0
1647360640000|2022-03-15 16:10:40|13723.42|13723.42|13723.42|13723.42|13723.42|13723.42|13723.42|13723.42|0
1647360650000|2022-03-15 16:10:50|13723.23|13723.23|13720.48|13720.48|13723.23|13723.23|13720.48|13720.48|0
1647360660000|2022-03-15 16:11:00|13718.81|13718.81|13717.89|13717.89|13718.81|13718.81|13717.89|13717.89|0
1647360670000|2022-03-15 16:11:10|13717.07|13717.07|13717.07|13717.07|13717.07|13717.07|13717.07|13717.07|0
1647360710000|2022-03-15 16:11:50|13717.67|13717.67|13718.07|13718.07|13718.07|13718.07|13717.67|13717.67|0
1647360720000|2022-03-15 16:12:00|13717.67|13717.67|13717.67|13717.67|13717.67|13717.67|13717.67|13717.67|0
1647360730000|2022-03-15 16:12:10|13717.11|13717.11|13716|13716|13717.11|13717.11|13716|13716|0
1647360740000|2022-03-15 16:12:20|13715.4|13715.4|13715.4|13715.4|13715.4|13715.4|13715.4|13715.4|0
1647360750000|2022-03-15 16:12:30|13716.22|13716.22|13716.22|13716.22|13716.22|13716.22|13716.22|13716.22|0
1647360760000|2022-03-15 16:12:40|13715.3|13715.3|13714.05|13714.05|13715.92|13715.92|13714.05|13714.05|0
1647360770000|2022-03-15 16:12:50|13714.87|13714.87|13713.64|13713.64|13714.87|13714.87|13713.64|13713.64|0
1647360790000|2022-03-15 16:13:10|13715.47|13715.47|13713.64|13713.64|13715.47|13715.47|13713.64|13713.64|0
1647360800000|2022-03-15 16:13:20|13715.47|13715.47|13715.47|13715.47|13715.47|13715.47|13715.47|13715.47|0
1647360810000|2022-03-15 16:13:30|13713.83|13713.83|13715.47|13715.47|13715.47|13715.47|13713.83|13713.83|0
1647360820000|2022-03-15 16:13:40|13714.56|13714.56|13715.72|13715.72|13716.2|13716.2|13714.56|13714.56|0
1647360830000|2022-03-15 16:13:50|13714.81|13714.81|13715.27|13715.27|13715.27|13715.27|13714.81|13714.81|0
1647360840000|2022-03-15 16:14:00|13713.83|13713.83|13713.83|13713.83|13713.83|13713.83|13713.83|13713.83|0
1647360850000|2022-03-15 16:14:10|13715.07|13715.07|13720.42|13720.42|13721.7|13721.7|13715.07|13715.07|0
1647360860000|2022-03-15 16:14:20|13719.6|13719.6|13718.78|13718.78|13719.6|13719.6|13718.78|13718.78|0
1647360870000|2022-03-15 16:14:30|13720.42|13720.42|13719.5|13719.5|13720.62|13720.62|13719.5|13719.5|0
1647360890000|2022-03-15 16:14:50|13718.07|13718.07|13718.07|13718.07|13718.07|13718.07|13718.07|13718.07|0
1647360900000|2022-03-15 16:15:00|13719.01|13719.01|13718.19|13718.19|13719.01|13719.01|13718.19|13718.19|0
1647360920000|2022-03-15 16:15:20|13719.01|13719.01|13719.46|13719.46|13719.46|13719.46|13719.01|13719.01|0
1647360930000|2022-03-15 16:15:30|13723.24|13723.24|13726.52|13726.52|13727.46|13727.46|13723.24|13723.24|0
1647360940000|2022-03-15 16:15:40|13727.46|13727.46|13729.76|13729.76|13729.76|13729.76|13727.46|13727.46|0
1647360950000|2022-03-15 16:15:50|13730.68|13730.68|13732.99|13732.99|13732.99|13732.99|13728.85|13728.85|0
1647360960000|2022-03-15 16:16:00|13733.19|13733.19|13728.09|13728.09|13733.66|13733.66|13727.8|13727.8|0
1647360970000|2022-03-15 16:16:10|13729.01|13729.01|13730.63|13730.63|13730.83|13730.83|13729.01|13729.01|0
1647360980000|2022-03-15 16:16:20|13732.3|13732.3|13733.42|13733.42|13733.42|13733.42|13732.3|13732.3|0
1647360990000|2022-03-15 16:16:30|13733.21|13733.21|13731.59|13731.59|13733.21|13733.21|13731.33|13731.33|0
1647361000000|2022-03-15 16:16:40|13733.94|13733.94|13736.46|13736.46|13736.46|13736.46|13733.61|13733.61|0
1647361010000|2022-03-15 16:16:50|13735.84|13735.84|13735.28|13735.28|13735.84|13735.84|13735.28|13735.28|0
1647361020000|2022-03-15 16:17:00|13735.84|13735.84|13735.84|13735.84|13736.95|13736.95|13735.28|13735.28|0
1647361030000|2022-03-15 16:17:10|13736.3|13736.3|13739.76|13739.76|13739.76|13739.76|13736.3|13736.3|0
1647361040000|2022-03-15 16:17:20|13740.32|13740.32|13742.28|13742.28|13743.23|13743.23|13739.2|13739.2|0
1647361050000|2022-03-15 16:17:30|13742.68|13742.68|13742.7|13742.7|13744.51|13744.51|13742.68|13742.68|0
1647361060000|2022-03-15 16:17:40|13741.59|13741.59|13744.89|13744.89|13744.89|13744.89|13741.59|13741.59|0
1647361070000|2022-03-15 16:17:50|13743.98|13743.98|13746.41|13746.41|13747.33|13747.33|13743.98|13743.98|0
1647361080000|2022-03-15 16:18:00|13744.18|13744.18|13744.9|13744.9|13745.82|13745.82|13744.18|13744.18|0
1647361090000|2022-03-15 16:18:10|13745.46|13745.46|13744.9|13744.9|13745.46|13745.46|13743.78|13743.78|0
1647361100000|2022-03-15 16:18:20|13745.46|13745.46|13747.13|13747.13|13747.13|13747.13|13744.9|13744.9|0
1647361110000|2022-03-15 16:18:30|13747.95|13747.95|13749.38|13749.38|13749.38|13749.38|13746.27|13746.27|0
1647361120000|2022-03-15 16:18:40|13749.94|13749.94|13751.25|13751.25|13751.25|13751.25|13748.79|13748.79|0
1647361130000|2022-03-15 16:18:50|13757.45|13757.45|13755.44|13755.44|13760.3|13760.3|13755.44|13755.44|0
1647361140000|2022-03-15 16:19:00|13757.27|13757.27|13763.12|13763.12|13763.12|13763.12|13757.27|13757.27|0
1647361150000|2022-03-15 16:19:10|13763.94|13763.94|13763.94|13763.94|13763.94|13763.94|13763.94|13763.94|0
1647361160000|2022-03-15 16:19:20|13764.35|13764.35|13764.35|13764.35|13764.35|13764.35|13764.35|13764.35|0
1647361170000|2022-03-15 16:19:30|13764.81|13764.81|13757.9|13757.9|13764.81|13764.81|13757.9|13757.9|0
1647361180000|2022-03-15 16:19:40|13757.43|13757.43|13756.97|13756.97|13757.43|13757.43|13756.97|13756.97|0
1647361190000|2022-03-15 16:19:50|13750.97|13750.97|13746.87|13746.87|13753.5|13753.5|13746.87|13746.87|0
1647361200000|2022-03-15 16:20:00|13746.4|13746.4|13744.54|13744.54|13746.4|13746.4|13744.54|13744.54|0
1647361210000|2022-03-15 16:20:10|13744.09|13744.09|13742.45|13742.45|13744.09|13744.09|13742.45|13742.45|0
1647361230000|2022-03-15 16:20:30|13743.05|13743.05|13743.86|13743.86|13743.86|13743.86|13743.05|13743.05|0
1647361240000|2022-03-15 16:20:40|13742.23|13742.23|13742.23|13742.23|13742.23|13742.23|13742.23|13742.23|0
1647361250000|2022-03-15 16:20:50|13743.05|13743.05|13743.05|13743.05|13743.05|13743.05|13743.05|13743.05|0
1647361260000|2022-03-15 16:21:00|13743.61|13743.61|13744.6|13744.6|13744.6|13744.6|13743.61|13743.61|0
1647361290000|2022-03-15 16:21:30|13745.42|13745.42|13748.14|13748.14|13748.14|13748.14|13745.42|13745.42|0
1647361300000|2022-03-15 16:21:40|13745.4|13745.4|13743.89|13743.89|13745.4|13745.4|13743.89|13743.89|0
1647361310000|2022-03-15 16:21:50|13742.98|13742.98|13742.06|13742.06|13743.89|13743.89|13742.06|13742.06|0
1647361320000|2022-03-15 16:22:00|13741.15|13741.15|13741.15|13741.15|13741.15|13741.15|13741.15|13741.15|0
1647361330000|2022-03-15 16:22:10|13740.03|13740.03|13738.96|13738.96|13740.59|13740.59|13738.96|13738.96|0
1647361340000|2022-03-15 16:22:20|13738.04|13738.04|13734.81|13734.81|13738.04|13738.04|13734.81|13734.81|0
1647361350000|2022-03-15 16:22:30|13730.53|13730.53|13727.61|13727.61|13730.97|13730.97|13727.61|13727.61|0
1647361360000|2022-03-15 16:22:40|13726.7|13726.7|13726.14|13726.14|13726.7|13726.7|13726.14|13726.14|0
1647361370000|2022-03-15 16:22:50|13727.05|13727.05|13723.2|13723.2|13727.05|13727.05|13723.2|13723.2|0
1647361380000|2022-03-15 16:23:00|13725.03|13725.03|13725.37|13725.37|13725.37|13725.37|13721.71|13721.71|0
1647361390000|2022-03-15 16:23:10|13722.63|13722.63|13724.01|13724.01|13724.01|13724.01|13721.71|13721.71|0
1647361400000|2022-03-15 16:23:20|13726.76|13726.76|13733.05|13733.05|13733.05|13733.05|13726.76|13726.76|0
1647361410000|2022-03-15 16:23:30|13733.45|13733.45|13741.54|13741.54|13741.54|13741.54|13733.45|13733.45|0
1647361420000|2022-03-15 16:23:40|13742.75|13742.75|13743.45|13743.45|13743.45|13743.45|13742.54|13742.54|0
1647361430000|2022-03-15 16:23:50|13743.68|13743.68|13757.46|13757.46|13758.02|13758.02|13743.68|13743.68|0
1647361440000|2022-03-15 16:24:00|13757.92|13757.92|13757.92|13757.92|13757.92|13757.92|13757.92|13757.92|0
1647361450000|2022-03-15 16:24:10|13756.09|13756.09|13756.09|13756.09|13756.09|13756.09|13756.09|13756.09|0
1647361470000|2022-03-15 16:24:30|13756.3|13756.3|13755.48|13755.48|13757.11|13757.11|13755.48|13755.48|0
1647361490000|2022-03-15 16:24:50|13755.27|13755.27|13761.32|13761.32|13761.32|13761.32|13755.27|13755.27|0
1647361500000|2022-03-15 16:25:00|13759.91|13759.91|13754.52|13754.52|13759.91|13759.91|13754.52|13754.52|0
1647361510000|2022-03-15 16:25:10|13755.93|13755.93|13756.03|13756.03|13756.03|13756.03|13753.16|13753.16|0
1647361520000|2022-03-15 16:25:20|13757.86|13757.86|13754.29|13754.29|13757.95|13757.95|13754.29|13754.29|0
1647361530000|2022-03-15 16:25:30|13755.11|13755.11|13755.11|13755.11|13755.11|13755.11|13755.11|13755.11|0
1647361550000|2022-03-15 16:25:50|13753.47|13753.47|13750.61|13750.61|13753.47|13753.47|13750.61|13750.61|0
1647361560000|2022-03-15 16:26:00|13750.05|13750.05|13751.79|13751.79|13751.79|13751.79|13747.1|13747.1|0
1647361570000|2022-03-15 16:26:10|13752.02|13752.02|13752.14|13752.14|13752.96|13752.96|13752.02|13752.02|0
1647361580000|2022-03-15 16:26:20|13751.58|13751.58|13751.58|13751.58|13751.58|13751.58|13751.58|13751.58|0
1647361590000|2022-03-15 16:26:30|13753.02|13753.02|13754.65|13754.65|13754.65|13754.65|13753.02|13753.02|0
1647361610000|2022-03-15 16:26:50|13751.43|13751.43|13752.35|13752.35|13752.35|13752.35|13751.43|13751.43|0
1647361620000|2022-03-15 16:27:00|13753.29|13753.29|13753.06|13753.06|13753.29|13753.29|13753.06|13753.06|0
1647361630000|2022-03-15 16:27:10|13753.98|13753.98|13753.98|13753.98|13753.98|13753.98|13753.98|13753.98|0
1647361640000|2022-03-15 16:27:20|13755.81|13755.81|13757.52|13757.52|13757.52|13757.52|13755.81|13755.81|0
1647361650000|2022-03-15 16:27:30|13759.15|13759.15|13759.15|13759.15|13759.15|13759.15|13759.15|13759.15|0
1647361660000|2022-03-15 16:27:40|13758.24|13758.24|13756.61|13756.61|13760.47|13760.47|13756.61|13756.61|0
1647361670000|2022-03-15 16:27:50|13753.74|13753.74|13752.99|13752.99|13756.48|13756.48|13751.56|13751.56|0
1647361680000|2022-03-15 16:28:00|13751.56|13751.56|13751.56|13751.56|13751.56|13751.56|13751.56|13751.56|0
1647361690000|2022-03-15 16:28:10|13754.43|13754.43|13754.43|13754.43|13754.43|13754.43|13754.43|13754.43|0
1647361700000|2022-03-15 16:28:20|13753.87|13753.87|13754.33|13754.33|13754.33|13754.33|13753.87|13753.87|0
1647361710000|2022-03-15 16:28:30|13754.77|13754.77|13759.49|13759.49|13759.49|13759.49|13754.77|13754.77|0
1647361720000|2022-03-15 16:28:40|13759.69|13759.69|13758.87|13758.87|13759.69|13759.69|13758.87|13758.87|0
1647361730000|2022-03-15 16:28:50|13759.99|13759.99|13760.93|13760.93|13760.93|13760.93|13759.99|13759.99|0
1647361740000|2022-03-15 16:29:00|13760.37|13760.37|13762.69|13762.69|13762.69|13762.69|13758.94|13758.94|0
1647361750000|2022-03-15 16:29:10|13763.51|13763.51|13763.39|13763.39|13763.51|13763.51|13762.6|13762.6|0
1647361760000|2022-03-15 16:29:20|13766.58|13766.58|13765.05|13765.05|13768.32|13768.32|13765.05|13765.05|0
1647361770000|2022-03-15 16:29:30|13766.69|13766.69|13768.36|13768.36|13768.36|13768.36|13766.69|13766.69|0
1647361780000|2022-03-15 16:29:40|13767.8|13767.8|13767.07|13767.07|13767.8|13767.8|13765.63|13765.63|0
1647361790000|2022-03-15 16:29:50|13769.25|13769.25|13780.3|13780.3|13780.3|13780.3|13769.25|13769.25|0
1647418500000|2022-03-16 08:15:00|14005.48|14005.48|14008.23|14008.23|14008.23|14008.23|14005.48|14005.48|0
1647418510000|2022-03-16 08:15:10|14009.14|14009.14|14009.14|14009.14|14009.14|14009.14|14009.14|14009.14|0
1647418520000|2022-03-16 08:15:20|14012.41|14012.41|14027.76|14027.76|14027.76|14027.76|14012.41|14012.41|0
1647418530000|2022-03-16 08:15:30|14026.32|14026.32|14026.32|14026.32|14026.32|14026.32|14026.32|14026.32|0
1647418540000|2022-03-16 08:15:40|14025.41|14025.41|14026.32|14026.32|14026.32|14026.32|14025.41|14025.41|0
1647418550000|2022-03-16 08:15:50|14026.79|14026.79|14024.96|14024.96|14027.71|14027.71|14024.96|14024.96|0
1647418560000|2022-03-16 08:16:00|14027.83|14027.83|14028.84|14028.84|14031.3|14031.3|14027.83|14027.83|0
1647418570000|2022-03-16 08:16:10|14027.41|14027.41|14027.41|14027.41|14027.41|14027.41|14027.41|14027.41|0
1647418580000|2022-03-16 08:16:20|14028.23|14028.23|14031.42|14031.42|14031.42|14031.42|14028.23|14028.23|0
1647418590000|2022-03-16 08:16:30|14032.45|14032.45|14042.86|14042.86|14042.86|14042.86|14032.45|14032.45|0
1647418600000|2022-03-16 08:16:40|14046.97|14046.97|14051.28|14051.28|14051.28|14051.28|14046.97|14046.97|0
1647418630000|2022-03-16 08:17:10|14054.02|14054.02|14078.62|14078.62|14078.62|14078.62|14054.02|14054.02|0
1647418640000|2022-03-16 08:17:20|14081.44|14081.44|14084.36|14084.36|14088.22|14088.22|14078.7|14078.7|0
1647418650000|2022-03-16 08:17:30|14082.92|14082.92|14081.29|14081.29|14083.84|14083.84|14080.18|14080.18|0
1647418660000|2022-03-16 08:17:40|14080.38|14080.38|14085.6|14085.6|14085.6|14085.6|14079.88|14079.88|0
1647418670000|2022-03-16 08:17:50|14087.43|14087.43|14088.65|14088.65|14092.65|14092.65|14087.43|14087.43|0
1647418680000|2022-03-16 08:18:00|14087.74|14087.74|14085.91|14085.91|14087.74|14087.74|14085.91|14085.91|0
1647418690000|2022-03-16 08:18:10|14085|14085|14066.36|14066.36|14085|14085|14066.36|14066.36|0
1647418700000|2022-03-16 08:18:20|14065.89|14065.89|14075.04|14075.04|14079.2|14079.2|14065.89|14065.89|0
1647418710000|2022-03-16 08:18:30|14076.48|14076.48|14073.53|14073.53|14076.48|14076.48|14073.53|14073.53|0
1647418720000|2022-03-16 08:18:40|14072.09|14072.09|14068.01|14068.01|14072.09|14072.09|14068.01|14068.01|0
1647418730000|2022-03-16 08:18:50|14067.1|14067.1|14071.79|14071.79|14071.79|14071.79|14067.1|14067.1|0
1647418740000|2022-03-16 08:19:00|14066.06|14066.06|14060.84|14060.84|14066.06|14066.06|14060.84|14060.84|0
1647418750000|2022-03-16 08:19:10|14057.57|14057.57|14057.57|14057.57|14057.57|14057.57|14057.57|14057.57|0
1647418760000|2022-03-16 08:19:20|14055.58|14055.58|14055.66|14055.66|14057.93|14057.93|14055.58|14055.58|0
1647418770000|2022-03-16 08:19:30|14056.6|14056.6|14056.13|14056.13|14056.6|14056.6|14056.13|14056.13|0
1647418780000|2022-03-16 08:19:40|14057.07|14057.07|14070.91|14070.91|14070.91|14070.91|14057.07|14057.07|0
1647418790000|2022-03-16 08:19:50|14069.08|14069.08|14072.74|14072.74|14072.74|14072.74|14069.08|14069.08|0
1647418800000|2022-03-16 08:20:00|14070.91|14070.91|14071.87|14071.87|14075.61|14075.61|14070.91|14070.91|0
1647418810000|2022-03-16 08:20:10|14070.96|14070.96|14069.24|14069.24|14073.51|14073.51|14068.77|14068.77|0
1647418820000|2022-03-16 08:20:20|14067.8|14067.8|14066.89|14066.89|14067.8|14067.8|14066.89|14066.89|0
1647418830000|2022-03-16 08:20:30|14064.63|14064.63|14063.71|14063.71|14066.07|14066.07|14063.71|14063.71|0
1647418840000|2022-03-16 08:20:40|14064.63|14064.63|14065.54|14065.54|14065.54|14065.54|14064.63|14064.63|0
1647418850000|2022-03-16 08:20:50|14062.8|14062.8|14062.8|14062.8|14062.8|14062.8|14062.8|14062.8|0
1647418860000|2022-03-16 08:21:00|14060.35|14060.35|14051.23|14051.23|14060.55|14060.55|14051.23|14051.23|0
1647418870000|2022-03-16 08:21:10|14046.73|14046.73|14047.64|14047.64|14047.64|14047.64|14046.73|14046.73|0
1647418880000|2022-03-16 08:21:20|14049.07|14049.07|14048.87|14048.87|14049.07|14049.07|14048.87|14048.87|0
1647418890000|2022-03-16 08:21:30|14048.42|14048.42|14049.28|14049.28|14049.28|14049.28|14047.86|14047.86|0
1647418900000|2022-03-16 08:21:40|14050.77|14050.77|14050.77|14050.77|14050.77|14050.77|14050.77|14050.77|0
1647418910000|2022-03-16 08:21:50|14053.32|14053.32|14055.63|14055.63|14055.63|14055.63|14053.32|14053.32|0
1647418920000|2022-03-16 08:22:00|14056.55|14056.55|14068.4|14068.4|14071.27|14071.27|14056.55|14056.55|0
1647418930000|2022-03-16 08:22:10|14069.32|14069.32|14069.32|14069.32|14069.32|14069.32|14069.32|14069.32|0
1647418940000|2022-03-16 08:22:20|14065.04|14065.04|14066.87|14066.87|14067.78|14067.78|14065.04|14065.04|0
1647418950000|2022-03-16 08:22:30|14066.05|14066.05|14066.05|14066.05|14066.05|14066.05|14066.05|14066.05|0
1647418960000|2022-03-16 08:22:40|14066.97|14066.97|14056.14|14056.14|14066.97|14066.97|14056.14|14056.14|0
1647418970000|2022-03-16 08:22:50|14054.31|14054.31|14052.48|14052.48|14054.8|14054.8|14052.48|14052.48|0
1647418980000|2022-03-16 08:23:00|14050.02|14050.02|14048.38|14048.38|14050.02|14050.02|14048.38|14048.38|0
1647418990000|2022-03-16 08:23:10|14050.84|14050.84|14051.28|14051.28|14052.22|14052.22|14050.84|14050.84|0
1647419000000|2022-03-16 08:23:20|14051.75|14051.75|14051.75|14051.75|14051.75|14051.75|14051.75|14051.75|0
1647419010000|2022-03-16 08:23:30|14052.21|14052.21|14049.46|14049.46|14052.21|14052.21|14049.46|14049.46|0
1647419020000|2022-03-16 08:23:40|14047.58|14047.58|14047.58|14047.58|14047.58|14047.58|14047.58|14047.58|0
1647419030000|2022-03-16 08:23:50|14046.14|14046.14|14046.14|14046.14|14046.14|14046.14|14046.14|14046.14|0
1647419050000|2022-03-16 08:24:10|14044.71|14044.71|14044.71|14044.71|14044.71|14044.71|14044.71|14044.71|0
1647419060000|2022-03-16 08:24:20|14044.02|14044.02|14028.63|14028.63|14044.02|14044.02|14028.63|14028.63|0
1647419070000|2022-03-16 08:24:30|14025.76|14025.76|14025.76|14025.76|14025.76|14025.76|14025.76|14025.76|0
1647419090000|2022-03-16 08:24:50|14028.63|14028.63|14028.63|14028.63|14028.63|14028.63|14028.63|14028.63|0
1647419100000|2022-03-16 08:25:00|14024.33|14024.33|14022.21|14022.21|14024.33|14024.33|14021.28|14021.28|0
1647419110000|2022-03-16 08:25:10|14023.12|14023.12|14023.12|14023.12|14023.12|14023.12|14023.12|14023.12|0
1647419120000|2022-03-16 08:25:20|14027.43|14027.43|14026.81|14026.81|14027.43|14027.43|14026.19|14026.19|0
1647419130000|2022-03-16 08:25:30|14024.93|14024.93|14024.52|14024.52|14024.93|14024.93|14024.52|14024.52|0
1647419140000|2022-03-16 08:25:40|14025.95|14025.95|14021.09|14021.09|14025.95|14025.95|14021.09|14021.09|0
1647419150000|2022-03-16 08:25:50|14017.43|14017.43|14014.57|14014.57|14017.43|14017.43|14014.57|14014.57|0
1647419170000|2022-03-16 08:26:10|14011.7|14011.7|14014.4|14014.4|14014.4|14014.4|14008.94|14008.94|0
1647419180000|2022-03-16 08:26:20|14015.22|14015.22|14015.22|14015.22|14015.22|14015.22|14015.22|14015.22|0
1647419190000|2022-03-16 08:26:30|14019.2|14019.2|14023.99|14023.99|14023.99|14023.99|14018.38|14018.38|0
1647419200000|2022-03-16 08:26:40|14025.88|14025.88|14025.88|14025.88|14025.88|14025.88|14025.88|14025.88|0
1647419210000|2022-03-16 08:26:50|14027.31|14027.31|14027.31|14027.31|14027.31|14027.31|14027.31|14027.31|0
1647419220000|2022-03-16 08:27:00|14027.93|14027.93|14027.93|14027.93|14027.93|14027.93|14027.93|14027.93|0
1647419230000|2022-03-16 08:27:10|14030.67|14030.67|14033.62|14033.62|14033.62|14033.62|14029.32|14029.32|0
1647419240000|2022-03-16 08:27:20|14034.61|14034.61|14036.05|14036.05|14036.05|14036.05|14034.61|14034.61|0
1647419250000|2022-03-16 08:27:30|14038.4|14038.4|14038.4|14038.4|14038.4|14038.4|14038.4|14038.4|0
1647419260000|2022-03-16 08:27:40|14037.46|14037.46|14045.92|14045.92|14045.92|14045.92|14037.46|14037.46|0
1647419270000|2022-03-16 08:27:50|14047.35|14047.35|14047.35|14047.35|14047.35|14047.35|14047.35|14047.35|0
1647419290000|2022-03-16 08:28:10|14047.85|14047.85|14048.35|14048.35|14048.35|14048.35|14046.86|14046.86|0
1647419300000|2022-03-16 08:28:20|14048.76|14048.76|14056.21|14056.21|14056.68|14056.68|14044.77|14044.77|0
1647419310000|2022-03-16 08:28:30|14053.46|14053.46|14051.61|14051.61|14053.46|14053.46|14051.61|14051.61|0
1647419320000|2022-03-16 08:28:40|14050.99|14050.99|14050.99|14050.99|14050.99|14050.99|14050.99|14050.99|0
1647419330000|2022-03-16 08:28:50|14049.16|14049.16|14049.16|14049.16|14049.16|14049.16|14049.16|14049.16|0
1647419340000|2022-03-16 08:29:00|14050.99|14050.99|14042.27|14042.27|14054.14|14054.14|14042.27|14042.27|0
1647419350000|2022-03-16 08:29:10|14039.82|14039.82|14038.12|14038.12|14039.82|14039.82|14038.12|14038.12|0
1647419360000|2022-03-16 08:29:20|14031.99|14031.99|14028.74|14028.74|14031.99|14031.99|14028.74|14028.74|0
1647419370000|2022-03-16 08:29:30|14030.41|14030.41|14031.88|14031.88|14031.88|14031.88|14030.41|14030.41|0
1647419380000|2022-03-16 08:29:40|14033.3|14033.3|14040.38|14040.38|14040.38|14040.38|14033.3|14033.3|0
1647419390000|2022-03-16 08:29:50|14039.56|14039.56|14036.9|14036.9|14039.56|14039.56|14036.69|14036.69|0
1647419400000|2022-03-16 08:30:00|14036.49|14036.49|14041.31|14041.31|14042.74|14042.74|14036.49|14036.49|0
1647419410000|2022-03-16 08:30:10|14039.87|14039.87|14040.79|14040.79|14040.79|14040.79|14039.87|14039.87|0
1647419430000|2022-03-16 08:30:30|14037.96|14037.96|14037.96|14037.96|14037.96|14037.96|14037.96|14037.96|0
1647419440000|2022-03-16 08:30:40|14042.56|14042.56|14041.13|14041.13|14042.56|14042.56|14041.13|14041.13|0
1647419450000|2022-03-16 08:30:50|14039.69|14039.69|14039.69|14039.69|14039.69|14039.69|14039.69|14039.69|0
1647419460000|2022-03-16 08:31:00|14041.11|14041.11|14026.1|14026.1|14041.11|14041.11|14026.1|14026.1|0
1647419470000|2022-03-16 08:31:10|14025.19|14025.19|14026.58|14026.58|14028.01|14028.01|14022.83|14022.83|0
1647419480000|2022-03-16 08:31:20|14025.14|14025.14|14022.59|14022.59|14025.14|14025.14|14022.59|14022.59|0
1647419490000|2022-03-16 08:31:30|14024.03|14024.03|14022.91|14022.91|14024.03|14024.03|14022.91|14022.91|0
1647419500000|2022-03-16 08:31:40|14021.08|14021.08|14021.08|14021.08|14021.08|14021.08|14021.08|14021.08|0
1647419530000|2022-03-16 08:32:10|14018.03|14018.03|14009.28|14009.28|14018.03|14018.03|14009.28|14009.28|0
1647419540000|2022-03-16 08:32:20|14010.7|14010.7|14012.13|14012.13|14012.13|14012.13|14010.7|14010.7|0
1647419550000|2022-03-16 08:32:30|14011.22|14011.22|14014.71|14014.71|14014.71|14014.71|14011.22|14011.22|0
1647419560000|2022-03-16 08:32:40|14015.97|14015.97|14035.75|14035.75|14036.66|14036.66|14015.97|14015.97|0
1647419570000|2022-03-16 08:32:50|14032.48|14032.48|14033.83|14033.83|14034.06|14034.06|14029.4|14029.4|0
1647419590000|2022-03-16 08:33:10|14029.53|14029.53|14028.1|14028.1|14030.97|14030.97|14028.1|14028.1|0
1647419610000|2022-03-16 08:33:30|14027.18|14027.18|14027.18|14027.18|14027.18|14027.18|14027.18|14027.18|0
1647419620000|2022-03-16 08:33:40|14026.51|14026.51|14026.51|14026.51|14026.51|14026.51|14026.51|14026.51|0
1647419630000|2022-03-16 08:33:50|14023.64|14023.64|14020.9|14020.9|14023.64|14023.64|14020.9|14020.9|0
1647419640000|2022-03-16 08:34:00|14022.73|14022.73|14022.73|14022.73|14022.73|14022.73|14022.73|14022.73|0
1647419660000|2022-03-16 08:34:20|14027.03|14027.03|14027.03|14027.03|14027.03|14027.03|14027.03|14027.03|0
1647419670000|2022-03-16 08:34:30|14026.43|14026.43|14026.43|14026.43|14026.43|14026.43|14026.43|14026.43|0
1647419680000|2022-03-16 08:34:40|14022.53|14022.53|14022.53|14022.53|14022.53|14022.53|14022.53|14022.53|0
1647419690000|2022-03-16 08:34:50|14021.09|14021.09|14019.66|14019.66|14022.53|14022.53|14019.66|14019.66|0
1647419700000|2022-03-16 08:35:00|14018.03|14018.03|13996.33|13996.33|14018.03|14018.03|13996.33|13996.33|0
1647419710000|2022-03-16 08:35:10|13999.07|13999.07|14001.69|14001.69|14001.69|14001.69|13999.07|13999.07|0
1647419720000|2022-03-16 08:35:20|14006|14006|14006|14006|14006|14006|14006|14006|0
1647419740000|2022-03-16 08:35:40|14008.02|14008.02|14011.46|14011.46|14012.85|14012.85|14008.02|14008.02|0
1647419750000|2022-03-16 08:35:50|14008.59|14008.59|14008.59|14008.59|14008.59|14008.59|14008.59|14008.59|0
1647419780000|2022-03-16 08:36:20|14009.09|14009.09|14009.53|14009.53|14009.53|14009.53|14009.09|14009.09|0
1647419790000|2022-03-16 08:36:30|14010.77|14010.77|14022.67|14022.67|14022.67|14022.67|14010.77|14010.77|0
1647419800000|2022-03-16 08:36:40|14021.23|14021.23|14020.12|14020.12|14021.23|14021.23|14020.12|14020.12|0
1647419810000|2022-03-16 08:36:50|14020.94|14020.94|14023.09|14023.09|14023.09|14023.09|14020.94|14020.94|0
1647419820000|2022-03-16 08:37:00|14024.52|14024.52|14027.18|14027.18|14027.18|14027.18|14024.32|14024.32|0
1647419840000|2022-03-16 08:37:20|14025.75|14025.75|14025.75|14025.75|14025.75|14025.75|14025.75|14025.75|0
1647419880000|2022-03-16 08:38:00|14023.92|14023.92|14022.67|14022.67|14023.92|14023.92|14022.39|14022.39|0
1647419890000|2022-03-16 08:38:10|14023.14|14023.14|14017.53|14017.53|14023.14|14023.14|14017.53|14017.53|0
1647419900000|2022-03-16 08:38:20|14013.64|14013.64|14012.71|14012.71|14013.64|14013.64|14009.96|14009.96|0
1647419910000|2022-03-16 08:38:30|14013.32|14013.32|14009.22|14009.22|14013.4|14013.4|14007.79|14007.79|0
1647419920000|2022-03-16 08:38:40|14006.35|14006.35|14006.13|14006.13|14006.35|14006.35|14006.13|14006.13|0
1647419930000|2022-03-16 08:38:50|14010.7|14010.7|14008.14|14008.14|14010.7|14010.7|14008.14|14008.14|0
1647419940000|2022-03-16 08:39:00|14005.79|14005.79|14007.94|14007.94|14007.94|14007.94|14005.79|14005.79|0
1647419960000|2022-03-16 08:39:20|14008.85|14008.85|14005.7|14005.7|14008.85|14008.85|14005.7|14005.7|0
1647419970000|2022-03-16 08:39:30|14002.95|14002.95|14003.87|14003.87|14003.87|14003.87|14002.95|14002.95|0
1647419980000|2022-03-16 08:39:40|14004.07|14004.07|14010.91|14010.91|14010.91|14010.91|14004.07|14004.07|0
1647420010000|2022-03-16 08:40:10|14008.46|14008.46|14008.46|14008.46|14008.46|14008.46|14008.46|14008.46|0
1647420020000|2022-03-16 08:40:20|14007.55|14007.55|14007.55|14007.55|14007.55|14007.55|14007.55|14007.55|0
1647420030000|2022-03-16 08:40:30|14010|14010|14010.82|14010.82|14010.82|14010.82|14010|14010|0
1647420040000|2022-03-16 08:40:40|14012.23|14012.23|14014.86|14014.86|14014.86|14014.86|14010.79|14010.79|0
1647420050000|2022-03-16 08:40:50|14014.66|14014.66|14014.66|14014.66|14014.66|14014.66|14014.66|14014.66|0
1647420070000|2022-03-16 08:41:10|14017.4|14017.4|14018.52|14018.52|14018.52|14018.52|14017.4|14017.4|0
1647420090000|2022-03-16 08:41:30|14018.11|14018.11|14014.93|14014.93|14018.11|14018.11|14010.86|14010.86|0
1647420110000|2022-03-16 08:41:50|14019.23|14019.23|14015.76|14015.76|14019.23|14019.23|14015.76|14015.76|0
1647420120000|2022-03-16 08:42:00|14015.97|14015.97|14016.88|14016.88|14016.88|14016.88|14015.97|14015.97|0
1647420130000|2022-03-16 08:42:10|14016.67|14016.67|14016.06|14016.06|14016.67|14016.67|14014.94|14014.94|0
1647420140000|2022-03-16 08:42:20|14012.99|14012.99|14008.31|14008.31|14013.19|14013.19|14008.31|14008.31|0
1647420150000|2022-03-16 08:42:30|14006.88|14006.88|14007.35|14007.35|14007.35|14007.35|14006.88|14006.88|0
1647420160000|2022-03-16 08:42:40|14007.97|14007.97|14007.97|14007.97|14007.97|14007.97|14007.97|14007.97|0
1647420170000|2022-03-16 08:42:50|14008.58|14008.58|14008.58|14008.58|14008.58|14008.58|14008.58|14008.58|0
1647420190000|2022-03-16 08:43:10|14011.45|14011.45|14011.45|14011.45|14011.45|14011.45|14011.45|14011.45|0
1647420200000|2022-03-16 08:43:20|14008.97|14008.97|14008.47|14008.47|14008.97|14008.97|14008.47|14008.47|0
1647420210000|2022-03-16 08:43:30|14009.88|14009.88|14012.76|14012.76|14012.76|14012.76|14009.07|14009.07|0
1647420220000|2022-03-16 08:43:40|14009.1|14009.1|14009.1|14009.1|14009.1|14009.1|14009.1|14009.1|0
1647420230000|2022-03-16 08:43:50|14008.89|14008.89|14008.89|14008.89|14008.89|14008.89|14008.89|14008.89|0
1647420240000|2022-03-16 08:44:00|14007.46|14007.46|14006.02|14006.02|14007.46|14007.46|14006.02|14006.02|0
1647420280000|2022-03-16 08:44:40|14002.12|14002.12|14003.06|14003.06|14006.48|14006.48|14002.12|14002.12|0
1647420290000|2022-03-16 08:44:50|14001.18|14001.18|14001.18|14001.18|14001.18|14001.18|14001.18|14001.18|0
1647420300000|2022-03-16 08:45:00|13996.87|13996.87|13992.44|13992.44|13996.87|13996.87|13992.44|13992.44|0
1647420310000|2022-03-16 08:45:10|13989.57|13989.57|13987.44|13987.44|13989.57|13989.57|13987.44|13987.44|0
1647420330000|2022-03-16 08:45:30|13984.57|13984.57|13985.67|13985.67|13986.23|13986.23|13984.57|13984.57|0
1647420350000|2022-03-16 08:45:50|13986.12|13986.12|13988.73|13988.73|13988.73|13988.73|13986.12|13986.12|0
1647420370000|2022-03-16 08:46:10|13990.17|13990.17|13990.17|13990.17|13990.17|13990.17|13990.17|13990.17|0
1647420380000|2022-03-16 08:46:20|13989.35|13989.35|13989.35|13989.35|13989.35|13989.35|13989.35|13989.35|0
1647420390000|2022-03-16 08:46:30|13987.92|13987.92|13987.92|13987.92|13987.92|13987.92|13987.92|13987.92|0
1647420430000|2022-03-16 08:47:10|13989.35|13989.35|13989.35|13989.35|13989.35|13989.35|13989.35|13989.35|0
1647420460000|2022-03-16 08:47:40|13989.13|13989.13|13989.13|13989.13|13989.13|13989.13|13988.68|13988.68|0
1647420480000|2022-03-16 08:48:00|13982.89|13982.89|13982.89|13982.89|13982.89|13982.89|13982.89|13982.89|0
1647420500000|2022-03-16 08:48:20|13981.26|13981.26|13974.73|13974.73|13981.26|13981.26|13974.73|13974.73|0
1647420510000|2022-03-16 08:48:30|13977.6|13977.6|13977.6|13977.6|13977.6|13977.6|13977.6|13977.6|0
1647420540000|2022-03-16 08:49:00|13980.34|13980.34|13980.34|13980.34|13980.34|13980.34|13980.34|13980.34|0
1647420550000|2022-03-16 08:49:10|13983.21|13983.21|13990.29|13990.29|13990.29|13990.29|13983.21|13983.21|0
1647420560000|2022-03-16 08:49:20|13991.72|13991.72|13994.59|13994.59|13994.59|13994.59|13991.72|13991.72|0
1647420570000|2022-03-16 08:49:30|13996.03|13996.03|14002.4|14002.4|14003.2|14003.2|13996.03|13996.03|0
1647420580000|2022-03-16 08:49:40|13996.67|13996.67|13997.58|13997.58|13997.58|13997.58|13996.67|13996.67|0
1647420600000|2022-03-16 08:50:00|13997.12|13997.12|13997.12|13997.12|13997.12|13997.12|13997.12|13997.12|0
1647420620000|2022-03-16 08:50:20|13996.21|13996.21|13994.36|13994.36|13996.21|13996.21|13994.36|13994.36|0
1647420630000|2022-03-16 08:50:30|13995.35|13995.35|13995.35|13995.35|13995.35|13995.35|13995.35|13995.35|0
1647420640000|2022-03-16 08:50:40|13998.22|13998.22|13998.22|13998.22|13998.22|13998.22|13998.22|13998.22|0
1647420650000|2022-03-16 08:50:50|13999.16|13999.16|13999.16|13999.16|13999.16|13999.16|13999.16|13999.16|0
1647420670000|2022-03-16 08:51:10|13998.47|13998.47|13996.84|13996.84|13998.47|13998.47|13996.84|13996.84|0
1647420690000|2022-03-16 08:51:30|13999.71|13999.71|14001.14|14001.14|14001.14|14001.14|13999.71|13999.71|0
1647420700000|2022-03-16 08:51:40|14005.44|14005.44|14005.44|14005.44|14005.44|14005.44|14005.44|14005.44|0
1647420720000|2022-03-16 08:52:00|14007.27|14007.27|14016.24|14016.24|14016.24|14016.24|14007.27|14007.27|0
1647420730000|2022-03-16 08:52:10|14018.47|14018.47|14018.47|14018.47|14018.47|14018.47|14018.47|14018.47|0
1647420740000|2022-03-16 08:52:20|14021.34|14021.34|14012.95|14012.95|14021.34|14021.34|14012.95|14012.95|0
1647420780000|2022-03-16 08:53:00|14014.39|14014.39|14015.82|14015.82|14015.82|14015.82|14014.39|14014.39|0
1647420800000|2022-03-16 08:53:20|14020.13|14020.13|14027.55|14027.55|14027.55|14027.55|14020.13|14020.13|0
1647420810000|2022-03-16 08:53:30|14028.49|14028.49|14028.49|14028.49|14028.49|14028.49|14028.49|14028.49|0
1647420820000|2022-03-16 08:53:40|14028.17|14028.17|14030.45|14030.45|14030.45|14030.45|14027.71|14027.71|0
1647420830000|2022-03-16 08:53:50|14029.98|14029.98|14025.47|14025.47|14029.98|14029.98|14025.47|14025.47|0
1647420840000|2022-03-16 08:54:00|14024.04|14024.04|14024.04|14024.04|14024.04|14024.04|14024.04|14024.04|0
1647420850000|2022-03-16 08:54:10|14022.6|14022.6|14022.6|14022.6|14022.6|14022.6|14022.6|14022.6|0
1647420870000|2022-03-16 08:54:30|14022.16|14022.16|14022.16|14022.16|14022.16|14022.16|14022.16|14022.16|0
1647420880000|2022-03-16 08:54:40|14020.78|14020.78|14020.78|14020.78|14020.78|14020.78|14020.78|14020.78|0
1647420900000|2022-03-16 08:55:00|14018.33|14018.33|14019.25|14019.25|14019.25|14019.25|14018.33|14018.33|0
1647420930000|2022-03-16 08:55:30|14017.42|14017.42|14016.47|14016.47|14017.42|14017.42|14015.06|14015.06|0
1647420940000|2022-03-16 08:55:40|14016.25|14016.25|14009.88|14009.88|14016.25|14016.25|14009.88|14009.88|0
1647420950000|2022-03-16 08:55:50|14009.38|14009.38|14009.38|14009.38|14009.38|14009.38|14009.38|14009.38|0
1647420970000|2022-03-16 08:56:10|14009.88|14009.88|14009.88|14009.88|14009.88|14009.88|14009.88|14009.88|0
1647420980000|2022-03-16 08:56:20|14009.4|14009.4|14009.4|14009.4|14009.4|14009.4|14009.4|14009.4|0
1647421010000|2022-03-16 08:56:50|14010.84|14010.84|14012.27|14012.27|14012.27|14012.27|14010.84|14010.84|0
1647421020000|2022-03-16 08:57:00|14010.84|14010.84|14010.43|14010.43|14010.84|14010.84|14010.43|14010.43|0
1647421040000|2022-03-16 08:57:20|14006.77|14006.77|14006.77|14006.77|14006.77|14006.77|14006.77|14006.77|0
1647421050000|2022-03-16 08:57:30|14005.36|14005.36|14005.15|14005.15|14005.36|14005.36|14005.15|14005.15|0
1647421090000|2022-03-16 08:58:10|14004.95|14004.95|14004.95|14004.95|14004.95|14004.95|14004.95|14004.95|0
1647421130000|2022-03-16 08:58:50|14004.13|14004.13|14000.08|14000.08|14004.13|14004.13|13999.26|13999.26|0
1647421140000|2022-03-16 08:59:00|13997.21|13997.21|13998.03|13998.03|13998.03|13998.03|13997.21|13997.21|0
1647421150000|2022-03-16 08:59:10|13995.8|13995.8|13995.8|13995.8|13995.8|13995.8|13995.8|13995.8|0
1647421170000|2022-03-16 08:59:30|13993.97|13993.97|13991.91|13991.91|13993.97|13993.97|13991.91|13991.91|0
1647421180000|2022-03-16 08:59:40|13991.09|13991.09|13992.01|13992.01|13992.01|13992.01|13991.09|13991.09|0
1647421190000|2022-03-16 08:59:50|13990.58|13990.58|13990.58|13990.58|13990.58|13990.58|13990.58|13990.58|0
1647421200000|2022-03-16 09:00:00|13989.14|13989.14|13990.58|13990.58|13990.58|13990.58|13989.14|13989.14|0
1647421210000|2022-03-16 09:00:10|13989.58|13989.58|13990.73|13990.73|13990.73|13990.73|13988.59|13988.59|0
1647421220000|2022-03-16 09:00:20|13991.65|13991.65|13992.1|13992.1|13992.1|13992.1|13991.65|13991.65|0
1647421250000|2022-03-16 09:00:50|13992.92|13992.92|13992.92|13992.92|13992.92|13992.92|13992.92|13992.92|0
1647421270000|2022-03-16 09:01:10|13993.84|13993.84|13993.84|13993.84|13993.84|13993.84|13993.84|13993.84|0
1647421280000|2022-03-16 09:01:20|13994.31|13994.31|13994.31|13994.31|13994.31|13994.31|13994.31|13994.31|0
1647421290000|2022-03-16 09:01:30|13992.48|13992.48|13992.48|13992.48|13992.48|13992.48|13992.48|13992.48|0
1647421300000|2022-03-16 09:01:40|13990.03|13990.03|13990.03|13990.03|13990.03|13990.03|13990.03|13990.03|0
1647421310000|2022-03-16 09:01:50|13990.84|13990.84|13991.34|13991.34|13991.34|13991.34|13990.84|13990.84|0
1647421320000|2022-03-16 09:02:00|13989.85|13989.85|13987.82|13987.82|13989.85|13989.85|13987.82|13987.82|0
1647421360000|2022-03-16 09:02:40|13987.6|13987.6|13988.4|13988.4|13988.4|13988.4|13987.6|13987.6|0
1647421370000|2022-03-16 09:02:50|13990.23|13990.23|13996.24|13996.24|13996.24|13996.24|13990.23|13990.23|0
1647421380000|2022-03-16 09:03:00|13993.38|13993.38|13993.38|13993.38|13993.38|13993.38|13993.38|13993.38|0
1647421390000|2022-03-16 09:03:10|13992.56|13992.56|13992.56|13992.56|13992.56|13992.56|13992.56|13992.56|0
1647421430000|2022-03-16 09:03:50|13994.41|13994.41|14005.49|14005.49|14005.49|14005.49|13994|13994|0
1647421440000|2022-03-16 09:04:00|14006.61|14006.61|14003.36|14003.36|14008.6|14008.6|14003.36|14003.36|0
1647421450000|2022-03-16 09:04:10|14002.44|14002.44|13999.97|13999.97|14004.35|14004.35|13999.97|13999.97|0
1647421460000|2022-03-16 09:04:20|14000.47|14000.47|14003.06|14003.06|14003.06|14003.06|14000.47|14000.47|0
1647421470000|2022-03-16 09:04:30|14004.69|14004.69|14007.36|14007.36|14007.36|14007.36|14002.34|14002.34|0
1647421480000|2022-03-16 09:04:40|14007.92|14007.92|14005.99|14005.99|14008.73|14008.73|14005.99|14005.99|0
1647421490000|2022-03-16 09:04:50|14004.16|14004.16|14005.08|14005.08|14005.08|14005.08|14004.16|14004.16|0
1647421500000|2022-03-16 09:05:00|14004.87|14004.87|14007.7|14007.7|14007.7|14007.7|14004.87|14004.87|0
1647421510000|2022-03-16 09:05:10|14008.25|14008.25|14008.25|14008.25|14008.25|14008.25|14008.25|14008.25|0
1647421520000|2022-03-16 09:05:20|14006.42|14006.42|14006.42|14006.42|14006.42|14006.42|14006.42|14006.42|0
1647421540000|2022-03-16 09:05:40|14006.9|14006.9|14006.9|14006.9|14006.9|14006.9|14006.9|14006.9|0
1647421560000|2022-03-16 09:06:00|14007.81|14007.81|14004.94|14004.94|14007.81|14007.81|14004.94|14004.94|0
1647421570000|2022-03-16 09:06:10|14006.38|14006.38|14000.59|14000.59|14006.38|14006.38|14000.59|14000.59|0
1647421610000|2022-03-16 09:06:50|13996.02|13996.02|13996.02|13996.02|13996.02|13996.02|13996.02|13996.02|0
1647421630000|2022-03-16 09:07:10|13997.46|13997.46|13997.46|13997.46|13997.46|13997.46|13997.46|13997.46|0
1647421640000|2022-03-16 09:07:20|14005.66|14005.66|14005.66|14005.66|14005.66|14005.66|14005.66|14005.66|0
1647421680000|2022-03-16 09:08:00|14002.79|14002.79|14002.79|14002.79|14002.79|14002.79|14002.79|14002.79|0
1647421690000|2022-03-16 09:08:10|14001.35|14001.35|14006.15|14006.15|14006.15|14006.15|14001.03|14001.03|0
1647421700000|2022-03-16 09:08:20|14007.07|14007.07|14009.81|14009.81|14009.81|14009.81|14007.07|14007.07|0
1647421710000|2022-03-16 09:08:30|14010.63|14010.63|14007.07|14007.07|14010.63|14010.63|14007.07|14007.07|0
1647421720000|2022-03-16 09:08:40|14006.15|14006.15|14006.15|14006.15|14006.15|14006.15|14006.15|14006.15|0
1647421740000|2022-03-16 09:09:00|14007.79|14007.79|14008.29|14008.29|14008.29|14008.29|14007.79|14007.79|0
1647421750000|2022-03-16 09:09:10|14009.1|14009.1|14009.23|14009.23|14009.23|14009.23|14008.29|14008.29|0
1647421760000|2022-03-16 09:09:20|14007.55|14007.55|14007.55|14007.55|14007.55|14007.55|14007.55|14007.55|0
1647421770000|2022-03-16 09:09:30|14005.79|14005.79|14005.9|14005.9|14006.71|14006.71|14004.98|14004.98|0
1647421780000|2022-03-16 09:09:40|14003.03|14003.03|14004.46|14004.46|14004.46|14004.46|14003.03|14003.03|0
1647421800000|2022-03-16 09:10:00|14005.38|14005.38|14005.38|14005.38|14005.38|14005.38|14005.38|14005.38|0
1647421810000|2022-03-16 09:10:10|14004.55|14004.55|14004.55|14004.55|14005.38|14005.38|14004.55|14004.55|0
1647421820000|2022-03-16 09:10:20|14005.45|14005.45|14005.45|14005.45|14005.45|14005.45|14005.45|14005.45|0
1647421860000|2022-03-16 09:11:00|14007.07|14007.07|14010.43|14010.43|14010.43|14010.43|14007.07|14007.07|0
1647421870000|2022-03-16 09:11:10|14010.84|14010.84|14005.73|14005.73|14010.84|14010.84|14005.73|14005.73|0
1647421880000|2022-03-16 09:11:20|14004.61|14004.61|14002.79|14002.79|14004.61|14004.61|14002.79|14002.79|0
1647421890000|2022-03-16 09:11:30|14000.96|14000.96|14000.04|14000.04|14000.96|14000.96|14000.04|14000.04|0
1647421900000|2022-03-16 09:11:40|14001.48|14001.48|14001.48|14001.48|14001.48|14001.48|14001.48|14001.48|0
1647421910000|2022-03-16 09:11:50|14002.91|14002.91|13999.84|13999.84|14002.91|14002.91|13999.84|13999.84|0
1647421920000|2022-03-16 09:12:00|13997.49|13997.49|13997.49|13997.49|13997.49|13997.49|13997.49|13997.49|0
1647421930000|2022-03-16 09:12:10|13992.89|13992.89|13987.13|13987.13|13992.89|13992.89|13987.13|13987.13|0
1647421940000|2022-03-16 09:12:20|13988.04|13988.04|13985.72|13985.72|13988.04|13988.04|13985.72|13985.72|0
1647421950000|2022-03-16 09:12:30|13983.37|13983.37|13984.78|13984.78|13984.78|13984.78|13983.37|13983.37|0
1647421960000|2022-03-16 09:12:40|13983.84|13983.84|13987.27|13987.27|13987.27|13987.27|13983.84|13983.84|0
1647421970000|2022-03-16 09:12:50|13988.5|13988.5|13991.57|13991.57|13991.57|13991.57|13988.5|13988.5|0
1647421980000|2022-03-16 09:13:00|13992.07|13992.07|13992.07|13992.07|13992.07|13992.07|13992.07|13992.07|0
1647421990000|2022-03-16 09:13:10|13990.64|13990.64|13990.64|13990.64|13990.64|13990.64|13990.64|13990.64|0
1647422020000|2022-03-16 09:13:40|13988.81|13988.81|13977.76|13977.76|13988.81|13988.81|13977.76|13977.76|0
1647422030000|2022-03-16 09:13:50|13976.84|13976.84|13977.31|13977.31|13977.31|13977.31|13976.84|13976.84|0
1647422040000|2022-03-16 09:14:00|13976.82|13976.82|13976.82|13976.82|13976.82|13976.82|13976.82|13976.82|0
1647422050000|2022-03-16 09:14:10|13975.38|13975.38|13972.54|13972.54|13975.38|13975.38|13972.54|13972.54|0
1647422060000|2022-03-16 09:14:20|13972.12|13972.12|13973.98|13973.98|13974.45|13974.45|13972.12|13972.12|0
1647422080000|2022-03-16 09:14:40|13974.9|13974.9|13974.9|13974.9|13974.9|13974.9|13974.9|13974.9|0
1647422100000|2022-03-16 09:15:00|13973.98|13973.98|13970.71|13970.71|13973.98|13973.98|13970.71|13970.71|0
1647422110000|2022-03-16 09:15:10|13971.17|13971.17|13971.17|13971.17|13971.17|13971.17|13971.17|13971.17|0
1647422120000|2022-03-16 09:15:20|13973.62|13973.62|13973.62|13973.62|13973.62|13973.62|13973.62|13973.62|0
1647422130000|2022-03-16 09:15:30|13972.71|13972.71|13972.71|13972.71|13972.71|13972.71|13972.71|13972.71|0
1647422140000|2022-03-16 09:15:40|13973.62|13973.62|13973.62|13973.62|13975.06|13975.06|13973.62|13973.62|0
1647422150000|2022-03-16 09:15:50|13975.26|13975.26|13976.17|13976.17|13976.17|13976.17|13975.26|13975.26|0
1647422160000|2022-03-16 09:16:00|13975.26|13975.26|13975.05|13975.05|13975.46|13975.46|13975.05|13975.05|0
1647422170000|2022-03-16 09:16:10|13976.17|13976.17|13976.17|13976.17|13976.17|13976.17|13976.17|13976.17|0
1647422190000|2022-03-16 09:16:30|13975.67|13975.67|13974.04|13974.04|13975.67|13975.67|13974.04|13974.04|0
1647422210000|2022-03-16 09:16:50|13972.6|13972.6|13972.6|13972.6|13972.6|13972.6|13972.6|13972.6|0
1647422230000|2022-03-16 09:17:10|13974.45|13974.45|13975.26|13975.26|13975.26|13975.26|13974.45|13974.45|0
1647422240000|2022-03-16 09:17:20|13973.43|13973.43|13973.43|13973.43|13973.43|13973.43|13973.43|13973.43|0
1647422260000|2022-03-16 09:17:40|13974.87|13974.87|13981.04|13981.04|13981.04|13981.04|13974.87|13974.87|0
1647422270000|2022-03-16 09:17:50|13981.49|13981.49|13982.4|13982.4|13982.4|13982.4|13981.49|13981.49|0
1647422280000|2022-03-16 09:18:00|13981.58|13981.58|13981.58|13981.58|13981.58|13981.58|13981.58|13981.58|0
1647422320000|2022-03-16 09:18:40|13978.32|13978.32|13974.56|13974.56|13978.32|13978.32|13974.56|13974.56|0
1647422340000|2022-03-16 09:19:00|13975.06|13975.06|13974.58|13974.58|13975.06|13975.06|13974.58|13974.58|0
1647422360000|2022-03-16 09:19:20|13972.03|13972.03|13972.03|13972.03|13972.03|13972.03|13972.03|13972.03|0
1647422380000|2022-03-16 09:19:40|13976.34|13976.34|13976.34|13976.34|13976.34|13976.34|13976.34|13976.34|0
1647422390000|2022-03-16 09:19:50|13977.28|13977.28|13977.28|13977.28|13977.28|13977.28|13977.28|13977.28|0
1647422420000|2022-03-16 09:20:20|13978.19|13978.19|13978.19|13978.19|13978.19|13978.19|13978.19|13978.19|0
1647422450000|2022-03-16 09:20:50|13979.11|13979.11|13978.28|13978.28|13979.11|13979.11|13978.28|13978.28|0
1647422460000|2022-03-16 09:21:00|13977.34|13977.34|13977.54|13977.54|13980.41|13980.41|13977.34|13977.34|0
1647422490000|2022-03-16 09:21:30|13978.54|13978.54|13978.54|13978.54|13978.54|13978.54|13978.54|13978.54|0
1647422510000|2022-03-16 09:21:50|13976.86|13976.86|13976.86|13976.86|13976.86|13976.86|13976.86|13976.86|0
1647422560000|2022-03-16 09:22:40|13978.3|13978.3|13978.3|13978.3|13978.3|13978.3|13978.3|13978.3|0
1647422590000|2022-03-16 09:23:10|13974.64|13974.64|13974.64|13974.64|13974.64|13974.64|13974.64|13974.64|0
1647422600000|2022-03-16 09:23:20|13976.27|13976.27|13981.87|13981.87|13981.87|13981.87|13976.27|13976.27|0
1647422610000|2022-03-16 09:23:30|13980.04|13980.04|13979.58|13979.58|13980.04|13980.04|13979.58|13979.58|0
1647422630000|2022-03-16 09:23:50|13978.14|13978.14|13978.14|13978.14|13978.14|13978.14|13978.14|13978.14|0
1647422650000|2022-03-16 09:24:10|13981.8|13981.8|14002.07|14002.07|14002.07|14002.07|13981.8|13981.8|0
1647422660000|2022-03-16 09:24:20|14007.81|14007.81|14013.82|14013.82|14014.74|14014.74|14005.07|14005.07|0
1647422670000|2022-03-16 09:24:30|14015.71|14015.71|14014.3|14014.3|14015.71|14015.71|14014.3|14014.3|0
1647422690000|2022-03-16 09:24:50|14015.73|14015.73|14015.73|14015.73|14015.73|14015.73|14015.73|14015.73|0
1647422700000|2022-03-16 09:25:00|14017.56|14017.56|14020.83|14020.83|14020.83|14020.83|14017.56|14017.56|0
1647422710000|2022-03-16 09:25:10|14021.74|14021.74|14026.01|14026.01|14026.01|14026.01|14021.74|14021.74|0
1647422740000|2022-03-16 09:25:40|14024.9|14024.9|14025.91|14025.91|14025.91|14025.91|14023.37|14023.37|0
1647422750000|2022-03-16 09:25:50|14024.79|14024.79|14024.79|14024.79|14024.79|14024.79|14024.79|14024.79|0
1647422760000|2022-03-16 09:26:00|14025.78|14025.78|14023.04|14023.04|14025.78|14025.78|14023.04|14023.04|0
1647422770000|2022-03-16 09:26:10|14024.87|14024.87|14024.41|14024.41|14024.87|14024.87|14024.41|14024.41|0
1647422780000|2022-03-16 09:26:20|14022.98|14022.98|14018.1|14018.1|14022.98|14022.98|14018.1|14018.1|0
1647422790000|2022-03-16 09:26:30|14018.33|14018.33|14017.41|14017.41|14018.33|14018.33|14017.41|14017.41|0
1647422800000|2022-03-16 09:26:40|14016.47|14016.47|14016.47|14016.47|14016.47|14016.47|14016.47|14016.47|0
1647422810000|2022-03-16 09:26:50|14015.65|14015.65|14017.09|14017.09|14017.09|14017.09|14015.65|14015.65|0
1647422820000|2022-03-16 09:27:00|14018|14018|14017.09|14017.09|14018.92|14018.92|14017.09|14017.09|0
1647422840000|2022-03-16 09:27:20|14018|14018|14022.16|14022.16|14022.16|14022.16|14018|14018|0
1647422850000|2022-03-16 09:27:30|14021.22|14021.22|14018.47|14018.47|14021.22|14021.22|14018.47|14018.47|0
1647422860000|2022-03-16 09:27:40|14020.12|14020.12|14020.12|14020.12|14020.12|14020.12|14020.12|14020.12|0
1647422880000|2022-03-16 09:28:00|14021.03|14021.03|14021.03|14021.03|14021.03|14021.03|14021.03|14021.03|0
1647422920000|2022-03-16 09:28:40|14020.21|14020.21|14019.22|14019.22|14020.21|14020.21|14019.22|14019.22|0
1647422930000|2022-03-16 09:28:50|14019.71|14019.71|14019.71|14019.71|14019.71|14019.71|14019.71|14019.71|0
1647422940000|2022-03-16 09:29:00|14019.49|14019.49|14015.8|14015.8|14019.49|14019.49|14015.8|14015.8|0
1647422950000|2022-03-16 09:29:10|14016.74|14016.74|14016.74|14016.74|14016.74|14016.74|14016.74|14016.74|0
1647422960000|2022-03-16 09:29:20|14017.56|14017.56|14017.56|14017.56|14017.56|14017.56|14017.56|14017.56|0
1647422970000|2022-03-16 09:29:30|14019|14019|14019|14019|14019|14019|14019|14019|0
1647422980000|2022-03-16 09:29:40|14016.13|14016.13|14016.13|14016.13|14016.13|14016.13|14016.13|14016.13|0
1647423000000|2022-03-16 09:30:00|14015.31|14015.31|14015.31|14015.31|14015.31|14015.31|14015.31|14015.31|0
1647423020000|2022-03-16 09:30:20|14013.88|14013.88|14013.8|14013.8|14014.79|14014.79|14013.8|14013.8|0
1647423030000|2022-03-16 09:30:30|14011.97|14011.97|14006.65|14006.65|14011.97|14011.97|14006.65|14006.65|0
1647423040000|2022-03-16 09:30:40|14007.06|14007.06|14007.06|14007.06|14007.06|14007.06|14007.06|14007.06|0
1647423050000|2022-03-16 09:30:50|14009.52|14009.52|14009.52|14009.52|14009.52|14009.52|14009.52|14009.52|0
1647423060000|2022-03-16 09:31:00|14010.33|14010.33|14010.33|14010.33|14010.33|14010.33|14010.33|14010.33|0
1647423070000|2022-03-16 09:31:10|14010.54|14010.54|14010.54|14010.54|14010.54|14010.54|14010.54|14010.54|0
1647423080000|2022-03-16 09:31:20|14011.97|14011.97|14011.97|14011.97|14011.97|14011.97|14011.97|14011.97|0
1647423090000|2022-03-16 09:31:30|14012.44|14012.44|14012.91|14012.91|14012.91|14012.91|14012.44|14012.44|0
1647423130000|2022-03-16 09:32:10|14011.48|14011.48|14011.48|14011.48|14011.48|14011.48|14011.48|14011.48|0
1647423150000|2022-03-16 09:32:30|14008.74|14008.74|14006.98|14006.98|14008.74|14008.74|14006.98|14006.98|0
1647423160000|2022-03-16 09:32:40|14004.23|14004.23|14004.23|14004.23|14004.23|14004.23|14004.23|14004.23|0
1647423170000|2022-03-16 09:32:50|14003.32|14003.32|14003.32|14003.32|14004.23|14004.23|14003.32|14003.32|0
1647423180000|2022-03-16 09:33:00|14005.15|14005.15|14005.15|14005.15|14005.15|14005.15|14005.15|14005.15|0
1647423190000|2022-03-16 09:33:10|14004.23|14004.23|14003.32|14003.32|14004.23|14004.23|14000.58|14000.58|0
1647423200000|2022-03-16 09:33:20|14003.53|14003.53|14014.3|14014.3|14014.3|14014.3|14003.53|14003.53|0
1647423210000|2022-03-16 09:33:30|14010.65|14010.65|14004.64|14004.64|14010.65|14010.65|14004.64|14004.64|0
1647423220000|2022-03-16 09:33:40|14006.07|14006.07|14006.07|14006.07|14006.07|14006.07|14006.07|14006.07|0
1647423230000|2022-03-16 09:33:50|14005.16|14005.16|14002.55|14002.55|14005.16|14005.16|14001.57|14001.57|0
1647423240000|2022-03-16 09:34:00|14004.38|14004.38|14005.2|14005.2|14005.2|14005.2|14004.38|14004.38|0
1647423250000|2022-03-16 09:34:10|14006.61|14006.61|14008.95|14008.95|14009.86|14009.86|14006.61|14006.61|0
1647423260000|2022-03-16 09:34:20|14009.94|14009.94|14012.68|14012.68|14012.68|14012.68|14009.94|14009.94|0
1647423270000|2022-03-16 09:34:30|14010.85|14010.85|14010.85|14010.85|14010.85|14010.85|14010.85|14010.85|0
1647423300000|2022-03-16 09:35:00|14011.77|14011.77|14012.88|14012.88|14012.88|14012.88|14009.94|14009.94|0
1647423310000|2022-03-16 09:35:10|14013.8|14013.8|14014.3|14014.3|14016.12|14016.12|14013.8|14013.8|0
1647423320000|2022-03-16 09:35:20|14015.21|14015.21|14014.3|14014.3|14016.12|14016.12|14012.47|14012.47|0
1647423330000|2022-03-16 09:35:30|14012.47|14012.47|14012.47|14012.47|14012.47|14012.47|14012.47|14012.47|0
1647423340000|2022-03-16 09:35:40|14013.9|14013.9|14015.34|14015.34|14015.34|14015.34|14013.9|14013.9|0
1647423360000|2022-03-16 09:36:00|14016.77|14016.77|14027.58|14027.58|14027.58|14027.58|14016.77|14016.77|0
1647423380000|2022-03-16 09:36:20|14027.79|14027.79|14029.42|14029.42|14031.06|14031.06|14027.79|14027.79|0
1647423400000|2022-03-16 09:36:40|14023.42|14023.42|14025.99|14025.99|14025.99|14025.99|14023.42|14023.42|0
1647423410000|2022-03-16 09:36:50|14026.2|14026.2|14026.2|14026.2|14026.2|14026.2|14026.2|14026.2|0
1647423420000|2022-03-16 09:37:00|14023.45|14023.45|14021.63|14021.63|14023.45|14023.45|14021.63|14021.63|0
1647423430000|2022-03-16 09:37:10|14022.07|14022.07|14020.25|14020.25|14022.69|14022.69|14020.25|14020.25|0
1647423440000|2022-03-16 09:37:20|14020.74|14020.74|14016.65|14016.65|14021.24|14021.24|14016.65|14016.65|0
1647423450000|2022-03-16 09:37:30|14014.82|14014.82|14022.66|14022.66|14022.66|14022.66|14014.82|14014.82|0
1647423460000|2022-03-16 09:37:40|14021.84|14021.84|14022.1|14022.1|14022.66|14022.66|14021.84|14021.84|0
1647423480000|2022-03-16 09:38:00|14021.07|14021.07|14008.39|14008.39|14021.07|14021.07|14008.39|14008.39|0
1647423490000|2022-03-16 09:38:10|14008.17|14008.17|14001.82|14001.82|14008.17|14008.17|14001.82|14001.82|0
1647423500000|2022-03-16 09:38:20|14000.33|14000.33|13996.18|13996.18|14000.33|14000.33|13996.18|13996.18|0
1647423510000|2022-03-16 09:38:30|13998.21|13998.21|14001.08|14001.08|14001.08|14001.08|13998.21|13998.21|0
1647423540000|2022-03-16 09:39:00|13998.26|13998.26|13998.26|13998.26|13998.26|13998.26|13998.26|13998.26|0
1647423550000|2022-03-16 09:39:10|13999.17|13999.17|13999.17|13999.17|13999.17|13999.17|13999.17|13999.17|0
1647423560000|2022-03-16 09:39:20|13998.61|13998.61|13998.61|13998.61|13998.61|13998.61|13998.61|13998.61|0
1647423570000|2022-03-16 09:39:30|13997.7|13997.7|13997|13997|13997.7|13997.7|13997|13997|0
1647423580000|2022-03-16 09:39:40|13995.17|13995.17|13997.97|13997.97|13997.97|13997.97|13995.17|13995.17|0
1647423590000|2022-03-16 09:39:50|13997.5|13997.5|13998.42|13998.42|13998.42|13998.42|13997.5|13997.5|0
1647423610000|2022-03-16 09:40:10|13998.89|13998.89|13998.84|13998.84|13999.83|13999.83|13998.84|13998.84|0
1647423630000|2022-03-16 09:40:30|13999.78|13999.78|13999.31|13999.31|14000.25|14000.25|13999.31|13999.31|0
1647423650000|2022-03-16 09:40:50|14000.22|14000.22|14001.92|14001.92|14001.92|14001.92|13994.45|13994.45|0
1647423660000|2022-03-16 09:41:00|14003.35|14003.35|14003.95|14003.95|14005.78|14005.78|14003.35|14003.35|0
1647423670000|2022-03-16 09:41:10|14004.86|14004.86|14003.43|14003.43|14004.86|14004.86|14003.43|14003.43|0
1647423700000|2022-03-16 09:41:40|14002.52|14002.52|14003.43|14003.43|14003.43|14003.43|14002.52|14002.52|0
1647423710000|2022-03-16 09:41:50|14004.55|14004.55|14004.55|14004.55|14004.55|14004.55|14004.55|14004.55|0
1647423720000|2022-03-16 09:42:00|14006.54|14006.54|14008.04|14008.04|14008.51|14008.51|14006.54|14006.54|0
1647423730000|2022-03-16 09:42:10|14008.51|14008.51|14008.51|14008.51|14008.51|14008.51|14008.51|14008.51|0
1647423740000|2022-03-16 09:42:20|14009.07|14009.07|14009.07|14009.07|14009.07|14009.07|14009.07|14009.07|0
1647423750000|2022-03-16 09:42:30|14009.48|14009.48|14009.48|14009.48|14009.48|14009.48|14009.48|14009.48|0
1647423770000|2022-03-16 09:42:50|14010.1|14010.1|14010.1|14010.1|14010.1|14010.1|14010.1|14010.1|0
1647423790000|2022-03-16 09:43:10|14007.23|14007.23|14006.24|14006.24|14007.23|14007.23|14006.24|14006.24|0
1647423800000|2022-03-16 09:43:20|14006.44|14006.44|14005.45|14005.45|14006.44|14006.44|14005.45|14005.45|0
1647423810000|2022-03-16 09:43:30|14003.77|14003.77|14003.77|14003.77|14003.77|14003.77|14003.77|14003.77|0
1647423820000|2022-03-16 09:43:40|14003.28|14003.28|14003.07|14003.07|14003.28|14003.28|14003.07|14003.07|0
1647423890000|2022-03-16 09:44:50|14004.51|14004.51|14004.51|14004.51|14004.51|14004.51|14004.51|14004.51|0
1647423900000|2022-03-16 09:45:00|14003.07|14003.07|14003.07|14003.07|14003.07|14003.07|14003.07|14003.07|0
1647423910000|2022-03-16 09:45:10|14004.01|14004.01|14004.01|14004.01|14004.01|14004.01|14004.01|14004.01|0
1647423920000|2022-03-16 09:45:20|14005.45|14005.45|14023.64|14023.64|14023.64|14023.64|14005.45|14005.45|0
1647423940000|2022-03-16 09:45:40|14024.47|14024.47|14025.99|14025.99|14025.99|14025.99|14024.47|14024.47|0
1647423950000|2022-03-16 09:45:50|14025.05|14025.05|14022.2|14022.2|14025.05|14025.05|14022.2|14022.2|0
1647423960000|2022-03-16 09:46:00|14023.14|14023.14|14023.14|14023.14|14023.14|14023.14|14023.14|14023.14|0
1647424000000|2022-03-16 09:46:40|14022.23|14022.23|14022.22|14022.22|14022.23|14022.23|14020.59|14020.59|0
1647424010000|2022-03-16 09:46:50|14020.78|14020.78|14020.37|14020.37|14020.78|14020.78|14020.37|14020.37|0
1647424020000|2022-03-16 09:47:00|14021.78|14021.78|14021.69|14021.69|14021.78|14021.78|14020.87|14020.87|0
1647424060000|2022-03-16 09:47:40|14020.87|14020.87|14017.58|14017.58|14020.87|14020.87|14017.58|14017.58|0
1647424070000|2022-03-16 09:47:50|14011.42|14011.42|14011.42|14011.42|14011.42|14011.42|14011.42|14011.42|0
1647424080000|2022-03-16 09:48:00|14010.96|14010.96|14008.31|14008.31|14010.96|14010.96|14007.39|14007.39|0
1647424100000|2022-03-16 09:48:20|14008.81|14008.81|14008.31|14008.31|14008.81|14008.81|14008.31|14008.31|0
1647424110000|2022-03-16 09:48:30|14008.08|14008.08|14007.09|14007.09|14008.08|14008.08|14007.09|14007.09|0
1647424120000|2022-03-16 09:48:40|14003.82|14003.82|14003.82|14003.82|14003.82|14003.82|14003.82|14003.82|0
1647424130000|2022-03-16 09:48:50|14001.99|14001.99|14001.99|14001.99|14001.99|14001.99|14001.99|14001.99|0
1647424160000|2022-03-16 09:49:20|14001.5|14001.5|14001.5|14001.5|14001.5|14001.5|14001.5|14001.5|0
1647424180000|2022-03-16 09:49:40|13999.86|13999.86|13997.91|13997.91|14000.78|14000.78|13997.91|13997.91|0
1647424190000|2022-03-16 09:49:50|13997.09|13997.09|13996.27|13996.27|13997.09|13997.09|13996.27|13996.27|0
1647424200000|2022-03-16 09:50:00|13996.77|13996.77|13996.77|13996.77|13996.77|13996.77|13996.77|13996.77|0
1647424210000|2022-03-16 09:50:10|13995.85|13995.85|13995.85|13995.85|13995.85|13995.85|13995.85|13995.85|0
1647424230000|2022-03-16 09:50:30|13991.55|13991.55|13991.55|13991.55|13991.55|13991.55|13991.55|13991.55|0
1647424250000|2022-03-16 09:50:50|13991.14|13991.14|13991.14|13991.14|13991.14|13991.14|13991.14|13991.14|0
1647424260000|2022-03-16 09:51:00|13987.79|13987.79|13987.79|13987.79|13987.79|13987.79|13987.79|13987.79|0
1647424270000|2022-03-16 09:51:10|13989.2|13989.2|13991.76|13991.76|13991.76|13991.76|13989.2|13989.2|0
1647424280000|2022-03-16 09:51:20|13990.32|13990.32|13990.32|13990.32|13990.32|13990.32|13990.32|13990.32|0
1647424300000|2022-03-16 09:51:40|13995.25|13995.25|13995.25|13995.25|13995.25|13995.25|13995.25|13995.25|0
1647424320000|2022-03-16 09:52:00|13997.08|13997.08|13997.08|13997.08|13997.08|13997.08|13997.08|13997.08|0
1647424330000|2022-03-16 09:52:10|13999.95|13999.95|14003.02|14003.02|14003.02|14003.02|13999.95|13999.95|0
1647424340000|2022-03-16 09:52:20|14001.58|14001.58|14001.58|14001.58|14001.58|14001.58|14001.58|14001.58|0
1647424350000|2022-03-16 09:52:30|14002.08|14002.08|14002.08|14002.08|14002.08|14002.08|14002.08|14002.08|0
1647424360000|2022-03-16 09:52:40|14002.9|14002.9|14003.81|14003.81|14004.73|14004.73|14002.9|14002.9|0
1647424370000|2022-03-16 09:52:50|14002.9|14002.9|14004.37|14004.37|14004.37|14004.37|14002.9|14002.9|0
1647424410000|2022-03-16 09:53:30|14004.84|14004.84|14003.93|14003.93|14004.84|14004.84|14003.93|14003.93|0
1647424430000|2022-03-16 09:53:50|14003.01|14003.01|14003.01|14003.01|14003.01|14003.01|14003.01|14003.01|0
1647424440000|2022-03-16 09:54:00|14002.07|14002.07|14003.01|14003.01|14003.01|14003.01|14002.07|14002.07|0
1647424450000|2022-03-16 09:54:10|14003.48|14003.48|14003.48|14003.48|14003.48|14003.48|14003.48|14003.48|0
1647424460000|2022-03-16 09:54:20|14002.47|14002.47|14002.47|14002.47|14002.47|14002.47|14002.47|14002.47|0
1647424470000|2022-03-16 09:54:30|13997.9|13997.9|13991.75|13991.75|13997.9|13997.9|13991.75|13991.75|0
1647424480000|2022-03-16 09:54:40|13991.53|13991.53|13990.27|13990.27|13991.7|13991.7|13990.27|13990.27|0
1647424500000|2022-03-16 09:55:00|13989.27|13989.27|13989.27|13989.27|13989.27|13989.27|13989.27|13989.27|0
1647424520000|2022-03-16 09:55:20|13990.47|13990.47|13990.86|13990.86|13990.86|13990.86|13990.47|13990.47|0
1647424530000|2022-03-16 09:55:30|13990.39|13990.39|13990.39|13990.39|13990.39|13990.39|13990.39|13990.39|0
1647424550000|2022-03-16 09:55:50|13991.83|13991.83|13988.96|13988.96|13991.83|13991.83|13988.96|13988.96|0
1647424570000|2022-03-16 09:56:10|13987.07|13987.07|13987.54|13987.54|13987.54|13987.54|13987.07|13987.07|0
1647424600000|2022-03-16 09:56:40|13988.51|13988.51|13988.51|13988.51|13988.51|13988.51|13988.51|13988.51|0
1647424610000|2022-03-16 09:56:50|13990.14|13990.14|13990.14|13990.14|13990.14|13990.14|13990.14|13990.14|0
1647424620000|2022-03-16 09:57:00|13990.74|13990.74|13990.66|13990.66|13991.65|13991.65|13990.66|13990.66|0
1647424640000|2022-03-16 09:57:20|13989.02|13989.02|13989.02|13989.02|13989.02|13989.02|13989.02|13989.02|0
1647424650000|2022-03-16 09:57:30|13988.08|13988.08|13987.44|13987.44|13988.55|13988.55|13987.44|13987.44|0
1647424660000|2022-03-16 09:57:40|13985.61|13985.61|13978.06|13978.06|13985.61|13985.61|13977.59|13977.59|0
1647424680000|2022-03-16 09:58:00|13977.25|13977.25|13977.25|13977.25|13977.25|13977.25|13977.25|13977.25|0
1647424690000|2022-03-16 09:58:10|13976.45|13976.45|13976.45|13976.45|13976.45|13976.45|13976.45|13976.45|0
1647424700000|2022-03-16 09:58:20|13978.28|13978.28|13978.28|13978.28|13978.28|13978.28|13978.28|13978.28|0
1647424710000|2022-03-16 09:58:30|13979.71|13979.71|13978.28|13978.28|13979.71|13979.71|13978.28|13978.28|0
1647424730000|2022-03-16 09:58:50|13976.85|13976.85|13968.35|13968.35|13976.85|13976.85|13968.35|13968.35|0
1647424740000|2022-03-16 09:59:00|13967.93|13967.93|13968.93|13968.93|13968.93|13968.93|13967.93|13967.93|0
1647424750000|2022-03-16 09:59:10|13969.33|13969.33|13971.3|13971.3|13971.3|13971.3|13969.33|13969.33|0
1647424760000|2022-03-16 09:59:20|13972.21|13972.21|13972.21|13972.21|13972.21|13972.21|13972.21|13972.21|0
1647424770000|2022-03-16 09:59:30|13971.74|13971.74|13971.27|13971.27|13971.74|13971.74|13971.27|13971.27|0
1647424800000|2022-03-16 10:00:00|13971.73|13971.73|13970.35|13970.35|13971.73|13971.73|13970.35|13970.35|0
1647424810000|2022-03-16 10:00:10|13970.75|13970.75|13970.75|13970.75|13970.75|13970.75|13970.75|13970.75|0
1647424820000|2022-03-16 10:00:20|13971.31|13971.31|13971.71|13971.71|13971.71|13971.71|13971.31|13971.31|0
1647424840000|2022-03-16 10:00:40|13969.88|13969.88|13969.88|13969.88|13972.75|13972.75|13969.88|13969.88|0
1647424850000|2022-03-16 10:00:50|13970.44|13970.44|13970.44|13970.44|13970.44|13970.44|13970.44|13970.44|0
1647424860000|2022-03-16 10:01:00|13967.69|13967.69|13967.69|13967.69|13967.69|13967.69|13967.69|13967.69|0
1647424900000|2022-03-16 10:01:40|13978.42|13978.42|13980.2|13980.2|13980.2|13980.2|13977.96|13977.96|0
1647424910000|2022-03-16 10:01:50|13984.51|13984.51|13984.51|13984.51|13984.51|13984.51|13984.51|13984.51|0
1647424920000|2022-03-16 10:02:00|13983.07|13983.07|13984.51|13984.51|13984.51|13984.51|13983.07|13983.07|0
1647424950000|2022-03-16 10:02:30|13988.95|13988.95|13990.36|13990.36|13990.78|13990.78|13988.95|13988.95|0
1647424970000|2022-03-16 10:02:50|13991.8|13991.8|13991.8|13991.8|13991.8|13991.8|13991.8|13991.8|0
1647424980000|2022-03-16 10:03:00|13992.71|13992.71|13996.77|13996.77|13996.77|13996.77|13992.71|13992.71|0
1647424990000|2022-03-16 10:03:10|13995.34|13995.34|13995.34|13995.34|13995.34|13995.34|13995.34|13995.34|0
1647425010000|2022-03-16 10:03:30|13994.39|13994.39|13999.67|13999.67|13999.67|13999.67|13994.39|13994.39|0
1647425020000|2022-03-16 10:03:40|14001.1|14001.1|14012.81|14012.81|14012.81|14012.81|14001.1|14001.1|0
1647425040000|2022-03-16 10:04:00|14014.23|14014.23|14014.23|14014.23|14014.23|14014.23|14013.29|14013.29|0
1647425050000|2022-03-16 10:04:10|14014.64|14014.64|14015.55|14015.55|14015.55|14015.55|14014.64|14014.64|0
1647425070000|2022-03-16 10:04:30|14011.84|14011.84|14010.93|14010.93|14011.84|14011.84|14010.93|14010.93|0
1647425080000|2022-03-16 10:04:40|14011.34|14011.34|14011.3|14011.3|14011.34|14011.34|14010.89|14010.89|0
1647425090000|2022-03-16 10:04:50|14009.47|14009.47|14010.41|14010.41|14010.41|14010.41|14009.47|14009.47|0
1647425110000|2022-03-16 10:05:10|14014.72|14014.72|14017.46|14017.46|14017.46|14017.46|14014.72|14014.72|0
1647425130000|2022-03-16 10:05:30|14016.99|14016.99|14016.99|14016.99|14016.99|14016.99|14016.99|14016.99|0
1647425140000|2022-03-16 10:05:40|14019.86|14019.86|14019.86|14019.86|14019.86|14019.86|14019.86|14019.86|0
1647425150000|2022-03-16 10:05:50|14020.36|14020.36|14020.36|14020.36|14020.36|14020.36|14020.36|14020.36|0
1647425160000|2022-03-16 10:06:00|14019.12|14019.12|14019.14|14019.14|14019.14|14019.14|14017.29|14017.29|0
1647425170000|2022-03-16 10:06:10|14014.84|14014.84|14014.84|14014.84|14014.84|14014.84|14014.84|14014.84|0
1647425180000|2022-03-16 10:06:20|14010.89|14010.89|14010.89|14010.89|14010.89|14010.89|14010.89|14010.89|0
1647425210000|2022-03-16 10:06:50|14009.89|14009.89|14009.44|14009.44|14009.89|14009.89|14009.44|14009.44|0
1647425240000|2022-03-16 10:07:20|14008.63|14008.63|14008.63|14008.63|14008.63|14008.63|14008.63|14008.63|0
1647425260000|2022-03-16 10:07:40|14005.8|14005.8|14005.8|14005.8|14005.8|14005.8|14005.8|14005.8|0
1647425270000|2022-03-16 10:07:50|14006.74|14006.74|14006.74|14006.74|14006.74|14006.74|14006.74|14006.74|0
1647425280000|2022-03-16 10:08:00|14003.87|14003.87|14002.98|14002.98|14003.87|14003.87|14002.98|14002.98|0
1647425290000|2022-03-16 10:08:10|14000.19|14000.19|13997.27|13997.27|14000.19|14000.19|13997.27|13997.27|0
1647425310000|2022-03-16 10:08:30|13995.59|13995.59|13990.45|13990.45|13995.59|13995.59|13990.45|13990.45|0
1647425330000|2022-03-16 10:08:50|13992.9|13992.9|13992.9|13992.9|13992.9|13992.9|13992.9|13992.9|0
1647425360000|2022-03-16 10:09:20|13991.25|13991.25|13991.25|13991.25|13991.25|13991.25|13991.25|13991.25|0
1647425380000|2022-03-16 10:09:40|13994.12|13994.12|13994.12|13994.12|13994.12|13994.12|13994.12|13994.12|0
1647425400000|2022-03-16 10:10:00|13992.75|13992.75|14015.84|14015.84|14016.17|14016.17|13992.75|13992.75|0
1647425410000|2022-03-16 10:10:10|14015.37|14015.37|14008.88|14008.88|14020.22|14020.22|14008.38|14008.38|0
1647425420000|2022-03-16 10:10:20|14009.82|14009.82|14023.87|14023.87|14023.87|14023.87|14009.82|14009.82|0
1647425430000|2022-03-16 10:10:30|14025.75|14025.75|14034.11|14034.11|14034.11|14034.11|14025.75|14025.75|0
1647425440000|2022-03-16 10:10:40|14033.64|14033.64|14030.68|14030.68|14033.64|14033.64|14029.56|14029.56|0
1647425450000|2022-03-16 10:10:50|14029.86|14029.86|14028.34|14028.34|14029.86|14029.86|14027.43|14027.43|0
1647425460000|2022-03-16 10:11:00|14029.77|14029.77|14031.8|14031.8|14032.43|14032.43|14029.77|14029.77|0
1647425470000|2022-03-16 10:11:10|14033.63|14033.63|14030.48|14030.48|14033.63|14033.63|14028.85|14028.85|0
1647425490000|2022-03-16 10:11:30|14029.54|14029.54|14031.18|14031.18|14031.18|14031.18|14029.54|14029.54|0
1647425500000|2022-03-16 10:11:40|14032.81|14032.81|14047.7|14047.7|14047.7|14047.7|14032.81|14032.81|0
1647425510000|2022-03-16 10:11:50|14048.64|14048.64|14055.27|14055.27|14055.27|14055.27|14048.64|14048.64|0
1647425530000|2022-03-16 10:12:10|14052.53|14052.53|14041.34|14041.34|14052.53|14052.53|14041.34|14041.34|0
1647425540000|2022-03-16 10:12:20|14042.77|14042.77|14040.95|14040.95|14042.77|14042.77|14040.95|14040.95|0
1647425580000|2022-03-16 10:13:00|14042.78|14042.78|14043.27|14043.27|14043.27|14043.27|14042.78|14042.78|0
1647425590000|2022-03-16 10:13:10|14045.1|14045.1|14045.1|14045.1|14045.1|14045.1|14045.1|14045.1|0
1647425620000|2022-03-16 10:13:40|14046.74|14046.74|14048.27|14048.27|14048.27|14048.27|14046.74|14046.74|0
1647425630000|2022-03-16 10:13:50|14046.84|14046.84|14045.66|14045.66|14046.84|14046.84|14045.66|14045.66|0
1647425650000|2022-03-16 10:14:10|14047.07|14047.07|14046.58|14046.58|14048.81|14048.81|14046.58|14046.58|0
1647425660000|2022-03-16 10:14:20|14049.44|14049.44|14049.44|14049.44|14050.39|14050.39|14049.44|14049.44|0
1647425670000|2022-03-16 10:14:30|14046.8|14046.8|14047.01|14047.01|14047.27|14047.27|14046.45|14046.45|0
1647425680000|2022-03-16 10:14:40|14045.57|14045.57|14045.57|14045.57|14045.57|14045.57|14045.57|14045.57|0
1647425690000|2022-03-16 10:14:50|14045.08|14045.08|14043.14|14043.14|14045.08|14045.08|14043.14|14043.14|0
1647425700000|2022-03-16 10:15:00|14043.59|14043.59|14043.59|14043.59|14043.59|14043.59|14043.59|14043.59|0
1647425710000|2022-03-16 10:15:10|14044|14044|14045.03|14045.03|14045.03|14045.03|14044|14044|0
1647425720000|2022-03-16 10:15:20|14043.59|14043.59|14043.59|14043.59|14043.59|14043.59|14043.59|14043.59|0
1647425740000|2022-03-16 10:15:40|14043.04|14043.04|14040.51|14040.51|14043.04|14043.04|14040.51|14040.51|0
1647425760000|2022-03-16 10:16:00|14039.59|14039.59|14037.48|14037.48|14039.59|14039.59|14037.48|14037.48|0
1647425770000|2022-03-16 10:16:10|14035.65|14035.65|14036.37|14036.37|14036.37|14036.37|14034.74|14034.74|0
1647425780000|2022-03-16 10:16:20|14035.82|14035.82|14035.82|14035.82|14035.82|14035.82|14035.82|14035.82|0
1647425790000|2022-03-16 10:16:30|14036.73|14036.73|14036.73|14036.73|14036.73|14036.73|14036.73|14036.73|0
1647425800000|2022-03-16 10:16:40|14036.23|14036.23|14036.03|14036.03|14036.23|14036.23|14036.03|14036.03|0
1647425810000|2022-03-16 10:16:50|14036.44|14036.44|14036.44|14036.44|14036.44|14036.44|14036.44|14036.44|0
1647425820000|2022-03-16 10:17:00|14036.94|14036.94|14036.73|14036.73|14036.94|14036.94|14036.73|14036.73|0
1647425830000|2022-03-16 10:17:10|14035.3|14035.3|14033.44|14033.44|14035.3|14035.3|14033.44|14033.44|0
1647425840000|2022-03-16 10:17:20|14034.87|14034.87|14034.87|14034.87|14034.87|14034.87|14034.87|14034.87|0
1647425850000|2022-03-16 10:17:30|14032.99|14032.99|14029.62|14029.62|14032.99|14032.99|14029.62|14029.62|0
1647425860000|2022-03-16 10:17:40|14030.09|14030.09|14029.88|14029.88|14030.09|14030.09|14029.88|14029.88|0
1647425870000|2022-03-16 10:17:50|14031.71|14031.71|14030.8|14030.8|14031.71|14031.71|14030.8|14030.8|0
1647425880000|2022-03-16 10:18:00|14030.57|14030.57|14028.59|14028.59|14030.57|14030.57|14028.59|14028.59|0
1647425890000|2022-03-16 10:18:10|14029.41|14029.41|14029.41|14029.41|14029.41|14029.41|14029.41|14029.41|0
1647425900000|2022-03-16 10:18:20|14026.62|14026.62|14012.8|14012.8|14026.62|14026.62|14012.8|14012.8|0
1647425910000|2022-03-16 10:18:30|14012.31|14012.31|14018.33|14018.33|14018.33|14018.33|14012.31|14012.31|0
1647425920000|2022-03-16 10:18:40|14018.82|14018.82|14021.68|14021.68|14021.68|14021.68|14018.82|14018.82|0
1647425930000|2022-03-16 10:18:50|14020.25|14020.25|14023.11|14023.11|14023.11|14023.11|14020.25|14020.25|0
1647425940000|2022-03-16 10:19:00|14024.94|14024.94|14025.04|14025.04|14025.04|14025.04|14024.94|14024.94|0
1647425980000|2022-03-16 10:19:40|14025.51|14025.51|14025.51|14025.51|14025.51|14025.51|14025.51|14025.51|0
1647426010000|2022-03-16 10:20:10|14024.08|14024.08|14022.64|14022.64|14024.08|14024.08|14022.64|14022.64|0
1647426020000|2022-03-16 10:20:20|14022.15|14022.15|14021.23|14021.23|14022.15|14022.15|14021.23|14021.23|0
1647426040000|2022-03-16 10:20:40|14022.87|14022.87|14019.33|14019.33|14022.87|14022.87|14019.33|14019.33|0
1647426050000|2022-03-16 10:20:50|14019.89|14019.89|14019.89|14019.89|14019.89|14019.89|14019.89|14019.89|0
1647426060000|2022-03-16 10:21:00|14020.11|14020.11|14019.64|14019.64|14020.11|14020.11|14019.64|14019.64|0
1647426070000|2022-03-16 10:21:10|14015.13|14015.13|14014.67|14014.67|14015.13|14015.13|14014.67|14014.67|0
1647426080000|2022-03-16 10:21:20|14013.73|14013.73|14013.73|14013.73|14013.73|14013.73|14013.73|14013.73|0
1647426100000|2022-03-16 10:21:40|14013.51|14013.51|14013.51|14013.51|14013.51|14013.51|14013.51|14013.51|0
1647426110000|2022-03-16 10:21:50|14013.3|14013.3|14014.88|14014.88|14014.88|14014.88|14013.3|14013.3|0
1647426120000|2022-03-16 10:22:00|14011.61|14011.61|14014.07|14014.07|14014.07|14014.07|14011.61|14011.61|0
1647426130000|2022-03-16 10:22:10|14014.48|14014.48|14014.68|14014.68|14014.68|14014.68|14014.48|14014.48|0
1647426140000|2022-03-16 10:22:20|14015.6|14015.6|14023.43|14023.43|14023.43|14023.43|14015.6|14015.6|0
1647426160000|2022-03-16 10:22:40|14025.31|14025.31|14025.31|14025.31|14025.31|14025.31|14025.31|14025.31|0
1647426190000|2022-03-16 10:23:10|14027.07|14027.07|14027.98|14027.98|14027.98|14027.98|14027.07|14027.07|0
1647426210000|2022-03-16 10:23:30|14028.48|14028.48|14028.9|14028.9|14029.4|14029.4|14028.48|14028.48|0
1647426220000|2022-03-16 10:23:40|14027.96|14027.96|14027.96|14027.96|14027.96|14027.96|14027.96|14027.96|0
1647426230000|2022-03-16 10:23:50|14027.5|14027.5|14027.97|14027.97|14027.97|14027.97|14027.5|14027.5|0
1647426240000|2022-03-16 10:24:00|14026.54|14026.54|14026.54|14026.54|14026.54|14026.54|14026.54|14026.54|0
1647426250000|2022-03-16 10:24:10|14028.99|14028.99|14028.99|14028.99|14028.99|14028.99|14028.99|14028.99|0
1647426260000|2022-03-16 10:24:20|14028.17|14028.17|14028.17|14028.17|14028.17|14028.17|14028.17|14028.17|0
1647426270000|2022-03-16 10:24:30|14030|14030|14030|14030|14030|14030|14030|14030|0
1647426280000|2022-03-16 10:24:40|14029.09|14029.09|14029.09|14029.09|14029.09|14029.09|14029.09|14029.09|0
1647426320000|2022-03-16 10:25:20|14033.39|14033.39|14035.82|14035.82|14035.82|14035.82|14033.39|14033.39|0
1647426330000|2022-03-16 10:25:30|14036.93|14036.93|14037.16|14037.16|14037.16|14037.16|14036.93|14036.93|0
1647426350000|2022-03-16 10:25:50|14038.07|14038.07|14038.07|14038.07|14038.07|14038.07|14038.07|14038.07|0
1647426370000|2022-03-16 10:26:10|14039.48|14039.48|14039.48|14039.48|14039.48|14039.48|14039.48|14039.48|0
1647426390000|2022-03-16 10:26:30|14040.97|14040.97|14040.97|14040.97|14040.97|14040.97|14040.97|14040.97|0
1647426410000|2022-03-16 10:26:50|14043.84|14043.84|14043.84|14043.84|14043.84|14043.84|14043.84|14043.84|0
1647426430000|2022-03-16 10:27:10|14042.01|14042.01|14043.59|14043.59|14043.59|14043.59|14042.01|14042.01|0
1647426440000|2022-03-16 10:27:20|14042.68|14042.68|14043.3|14043.3|14043.59|14043.59|14042.68|14042.68|0
1647426450000|2022-03-16 10:27:30|14042.38|14042.38|14042.38|14042.38|14042.38|14042.38|14042.38|14042.38|0
1647426470000|2022-03-16 10:27:50|14041.92|14041.92|14045.58|14045.58|14045.58|14045.58|14041.92|14041.92|0
1647426480000|2022-03-16 10:28:00|14049.8|14049.8|14063.61|14063.61|14063.61|14063.61|14049.8|14049.8|0
1647426510000|2022-03-16 10:28:30|14063.39|14063.39|14063.39|14063.39|14063.39|14063.39|14063.39|14063.39|0
1647426520000|2022-03-16 10:28:40|14063.88|14063.88|14067.35|14067.35|14067.35|14067.35|14063.88|14063.88|0
1647426530000|2022-03-16 10:28:50|14069.71|14069.71|14073.81|14073.81|14073.81|14073.81|14069.71|14069.71|0
1647426540000|2022-03-16 10:29:00|14076.34|14076.34|14080.86|14080.86|14080.86|14080.86|14075.4|14075.4|0
1647426550000|2022-03-16 10:29:10|14083.35|14083.35|14083.35|14083.35|14083.35|14083.35|14083.35|14083.35|0
1647426560000|2022-03-16 10:29:20|14082.85|14082.85|14082.36|14082.36|14082.85|14082.85|14082.36|14082.36|0
1647426580000|2022-03-16 10:29:40|14082.83|14082.83|14082.83|14082.83|14082.83|14082.83|14082.83|14082.83|0
1647426590000|2022-03-16 10:29:50|14082.33|14082.33|14083.24|14083.24|14083.24|14083.24|14082.33|14082.33|0
1647426600000|2022-03-16 10:30:00|14085.13|14085.13|14084.21|14084.21|14085.62|14085.62|14084.21|14084.21|0
1647426610000|2022-03-16 10:30:10|14087.08|14087.08|14087.08|14087.08|14087.08|14087.08|14087.08|14087.08|0
1647426620000|2022-03-16 10:30:20|14089.64|14089.64|14093.1|14093.1|14093.1|14093.1|14089.64|14089.64|0
1647426680000|2022-03-16 10:31:20|14093.6|14093.6|14093.6|14093.6|14093.6|14093.6|14093.6|14093.6|0
1647426710000|2022-03-16 10:31:50|14096.47|14096.47|14095.35|14095.35|14096.47|14096.47|14095.35|14095.35|0
1647426720000|2022-03-16 10:32:00|14094.85|14094.85|14093.35|14093.35|14094.85|14094.85|14090.97|14090.97|0
1647426740000|2022-03-16 10:32:20|14090.9|14090.9|14085.62|14085.62|14090.9|14090.9|14085.62|14085.62|0
1647426780000|2022-03-16 10:33:00|14085.14|14085.14|14085.14|14085.14|14085.14|14085.14|14085.14|14085.14|0
1647426820000|2022-03-16 10:33:40|14084.32|14084.32|14084.53|14084.53|14084.53|14084.53|14084.32|14084.32|0
1647426830000|2022-03-16 10:33:50|14084.73|14084.73|14084.73|14084.73|14084.73|14084.73|14084.73|14084.73|0
1647426840000|2022-03-16 10:34:00|14083.3|14083.3|14078.12|14078.12|14083.3|14083.3|14077.94|14077.94|0
1647426850000|2022-03-16 10:34:10|14077.3|14077.3|14075.42|14075.42|14077.3|14077.3|14075.42|14075.42|0
1647426870000|2022-03-16 10:34:30|14070.1|14070.1|14069.15|14069.15|14070.1|14070.1|14069.15|14069.15|0
1647426880000|2022-03-16 10:34:40|14067.72|14067.72|14066.78|14066.78|14067.72|14067.72|14066.78|14066.78|0
1647426890000|2022-03-16 10:34:50|14066.31|14066.31|14066.31|14066.31|14066.31|14066.31|14066.31|14066.31|0
1647426910000|2022-03-16 10:35:10|14067.25|14067.25|14063.91|14063.91|14069.13|14069.13|14063.91|14063.91|0
1647426930000|2022-03-16 10:35:30|14064.47|14064.47|14064.94|14064.94|14064.94|14064.94|14064.47|14064.47|0
1647426940000|2022-03-16 10:35:40|14063.5|14063.5|14063.5|14063.5|14063.5|14063.5|14063.5|14063.5|0
1647426950000|2022-03-16 10:35:50|14063.73|14063.73|14063.73|14063.73|14063.73|14063.73|14063.73|14063.73|0
1647426960000|2022-03-16 10:36:00|14060.87|14060.87|14056.4|14056.4|14060.87|14060.87|14056.4|14056.4|0
1647426990000|2022-03-16 10:36:30|14059.27|14059.27|14059.27|14059.27|14059.27|14059.27|14059.27|14059.27|0
1647427000000|2022-03-16 10:36:40|14056.4|14056.4|14055.68|14055.68|14057.52|14057.52|14055.68|14055.68|0
1647427030000|2022-03-16 10:37:10|14055.88|14055.88|14057.02|14057.02|14057.94|14057.94|14055.88|14055.88|0
1647427060000|2022-03-16 10:37:40|14056.55|14056.55|14042.97|14042.97|14056.55|14056.55|14042.42|14042.42|0
1647427070000|2022-03-16 10:37:50|14043.91|14043.91|14043.93|14043.93|14043.93|14043.93|14043.46|14043.46|0
1647427080000|2022-03-16 10:38:00|14041.27|14041.27|14032.71|14032.71|14041.27|14041.27|14028.93|14028.93|0
1647427090000|2022-03-16 10:38:10|14031.72|14031.72|14031.08|14031.08|14031.72|14031.72|14030.17|14030.17|0
1647427100000|2022-03-16 10:38:20|14031.9|14031.9|14031.9|14031.9|14031.9|14031.9|14031.9|14031.9|0
1647427120000|2022-03-16 10:38:40|14033.79|14033.79|14033.79|14033.79|14033.79|14033.79|14033.79|14033.79|0
1647427130000|2022-03-16 10:38:50|14036.54|14036.54|14034.56|14034.56|14036.54|14036.54|14033.74|14033.74|0
1647427140000|2022-03-16 10:39:00|14031.82|14031.82|14033.25|14033.25|14034.69|14034.69|14031.82|14031.82|0
1647427150000|2022-03-16 10:39:10|14027.34|14027.34|14018.2|14018.2|14027.34|14027.34|14018.2|14018.2|0
1647427160000|2022-03-16 10:39:20|14018.7|14018.7|14018.7|14018.7|14018.7|14018.7|14018.7|14018.7|0
1647427190000|2022-03-16 10:39:50|14017.78|14017.78|14017.78|14017.78|14017.78|14017.78|14017.78|14017.78|0
1647427210000|2022-03-16 10:40:10|14014.51|14014.51|14013.08|14013.08|14014.51|14014.51|14013.08|14013.08|0
1647427220000|2022-03-16 10:40:20|14015.95|14015.95|14013.21|14013.21|14015.95|14015.95|14013.21|14013.21|0
1647427240000|2022-03-16 10:40:40|14011.77|14011.77|14006.36|14006.36|14011.77|14011.77|14006.36|14006.36|0
1647427250000|2022-03-16 10:40:50|14003.62|14003.62|14001.73|14001.73|14005.05|14005.05|14001.73|14001.73|0
1647427280000|2022-03-16 10:41:20|14001.53|14001.53|14001.53|14001.53|14001.53|14001.53|14001.53|14001.53|0
1647427300000|2022-03-16 10:41:40|14004.4|14004.4|14011.87|14011.87|14011.87|14011.87|14004.4|14004.4|0
1647427330000|2022-03-16 10:42:10|14011.67|14011.67|14011.67|14011.67|14011.67|14011.67|14011.67|14011.67|0
1647427340000|2022-03-16 10:42:20|14011.99|14011.99|14011.99|14011.99|14011.99|14011.99|14011.99|14011.99|0
1647427360000|2022-03-16 10:42:40|14012.4|14012.4|14011.71|14011.71|14012.4|14012.4|14011.71|14011.71|0
1647427370000|2022-03-16 10:42:50|14010.5|14010.5|14010.5|14010.5|14010.5|14010.5|14009.59|14009.59|0
1647427380000|2022-03-16 10:43:00|14009.68|14009.68|14009.68|14009.68|14009.68|14009.68|14009.68|14009.68|0
1647427390000|2022-03-16 10:43:10|14010.5|14010.5|14010.5|14010.5|14010.5|14010.5|14010.5|14010.5|0
1647427410000|2022-03-16 10:43:30|14011.41|14011.41|14011.41|14011.41|14011.41|14011.41|14011.41|14011.41|0
1647427430000|2022-03-16 10:43:50|14017.96|14017.96|14021.32|14021.32|14021.32|14021.32|14017.96|14017.96|0
1647427440000|2022-03-16 10:44:00|14019.93|14019.93|14019.93|14019.93|14019.93|14019.93|14019.93|14019.93|0
1647427450000|2022-03-16 10:44:10|14017.63|14017.63|14014.09|14014.09|14017.63|14017.63|14014.09|14014.09|0
1647427470000|2022-03-16 10:44:30|14015.03|14015.03|14013.87|14013.87|14015.03|14015.03|14013.87|14013.87|0
1647427480000|2022-03-16 10:44:40|14012.95|14012.95|14014.59|14014.59|14016.03|14016.03|14012.95|14012.95|0
1647427500000|2022-03-16 10:45:00|14017.24|14017.24|14015.58|14015.58|14018.15|14018.15|14015.58|14015.58|0
1647427510000|2022-03-16 10:45:10|14012.21|14012.21|14014.17|14014.17|14014.17|14014.17|14011.81|14011.81|0
1647427520000|2022-03-16 10:45:20|14013.96|14013.96|14013.34|14013.34|14013.96|14013.96|14013.34|14013.34|0
1647427530000|2022-03-16 10:45:30|14013.81|14013.81|14008.98|14008.98|14013.81|14013.81|14008.98|14008.98|0
1647427580000|2022-03-16 10:46:20|14010.51|14010.51|14014.61|14014.61|14014.61|14014.61|14010.51|14010.51|0
1647427590000|2022-03-16 10:46:30|14015.05|14015.05|14016.17|14016.17|14016.17|14016.17|14015.05|14015.05|0
1647427610000|2022-03-16 10:46:50|14019|14019|14019|14019|14019|14019|14019|14019|0
1647427630000|2022-03-16 10:47:10|14024.49|14024.49|14029.52|14029.52|14029.52|14029.52|14024.49|14024.49|0
1647427650000|2022-03-16 10:47:30|14030.19|14030.19|14030.19|14030.19|14030.19|14030.19|14030.19|14030.19|0
1647427670000|2022-03-16 10:47:50|14035.52|14035.52|14034.71|14034.71|14035.52|14035.52|14034.71|14034.71|0
1647427710000|2022-03-16 10:48:30|14034.5|14034.5|14034.5|14034.5|14034.5|14034.5|14034.5|14034.5|0
1647427720000|2022-03-16 10:48:40|14039.59|14039.59|14047.3|14047.3|14049.18|14049.18|14039.59|14039.59|0
1647427730000|2022-03-16 10:48:50|14046.39|14046.39|14046.39|14046.39|14046.39|14046.39|14046.39|14046.39|0
1647427740000|2022-03-16 10:49:00|14048.02|14048.02|14048.02|14048.02|14048.02|14048.02|14048.02|14048.02|0
1647427750000|2022-03-16 10:49:10|14046.35|14046.35|14046.35|14046.35|14046.35|14046.35|14046.35|14046.35|0
1647427760000|2022-03-16 10:49:20|14047.98|14047.98|14047.98|14047.98|14047.98|14047.98|14047.98|14047.98|0
1647427770000|2022-03-16 10:49:30|14047.16|14047.16|14047.16|14047.16|14047.16|14047.16|14047.16|14047.16|0
1647427790000|2022-03-16 10:49:50|14047.37|14047.37|14059.37|14059.37|14059.37|14059.37|14047.37|14047.37|0
1647427800000|2022-03-16 10:50:00|14060.31|14060.31|14055.85|14055.85|14060.31|14060.31|14055.85|14055.85|0
1647427820000|2022-03-16 10:50:20|14057.68|14057.68|14060.13|14060.13|14060.13|14060.13|14057.68|14057.68|0
1647427830000|2022-03-16 10:50:30|14061.57|14061.57|14063|14063|14063|14063|14061.57|14061.57|0
1647427840000|2022-03-16 10:50:40|14061.57|14061.57|14061.57|14061.57|14061.57|14061.57|14061.57|14061.57|0
1647427850000|2022-03-16 10:50:50|14063.4|14063.4|14063.4|14063.4|14063.4|14063.4|14063.4|14063.4|0
1647427870000|2022-03-16 10:51:10|14065.07|14065.07|14069|14069|14069|14069|14065.07|14065.07|0
1647427880000|2022-03-16 10:51:20|14071.35|14071.35|14071.57|14071.57|14071.57|14071.57|14069.94|14069.94|0
1647427890000|2022-03-16 10:51:30|14070.66|14070.66|14070.66|14070.66|14070.66|14070.66|14070.66|14070.66|0
1647427910000|2022-03-16 10:51:50|14068.21|14068.21|14072.09|14072.09|14072.09|14072.09|14068.21|14068.21|0
1647427940000|2022-03-16 10:52:20|14075.46|14075.46|14075.46|14075.46|14075.46|14075.46|14075.46|14075.46|0
1647427960000|2022-03-16 10:52:40|14076.89|14076.89|14079.74|14079.74|14079.74|14079.74|14076.89|14076.89|0
1647427970000|2022-03-16 10:52:50|14079.53|14079.53|14080.35|14080.35|14080.35|14080.35|14079.53|14079.53|0
1647427980000|2022-03-16 10:53:00|14076.68|14076.68|14077.85|14077.85|14077.85|14077.85|14076.68|14076.68|0
1647427990000|2022-03-16 10:53:10|14077.38|14077.38|14077.38|14077.38|14077.38|14077.38|14077.38|14077.38|0
1647428000000|2022-03-16 10:53:20|14077.59|14077.59|14078|14078|14078|14078|14077.59|14077.59|0
1647428010000|2022-03-16 10:53:30|14075.54|14075.54|14077.1|14077.1|14077.1|14077.1|14074.87|14074.87|0
1647428020000|2022-03-16 10:53:40|14077.92|14077.92|14077.92|14077.92|14077.92|14077.92|14077.92|14077.92|0
1647428030000|2022-03-16 10:53:50|14078.39|14078.39|14078.59|14078.59|14079.01|14079.01|14078.39|14078.39|0
1647428050000|2022-03-16 10:54:10|14079.06|14079.06|14079.06|14079.06|14079.06|14079.06|14079.06|14079.06|0
1647428060000|2022-03-16 10:54:20|14079.88|14079.88|14079.88|14079.88|14079.88|14079.88|14079.88|14079.88|0
1647428070000|2022-03-16 10:54:30|14082.75|14082.75|14084.19|14084.19|14084.19|14084.19|14082.75|14082.75|0
1647428080000|2022-03-16 10:54:40|14084.66|14084.66|14090.46|14090.46|14090.46|14090.46|14084.2|14084.2|0
1647428090000|2022-03-16 10:54:50|14098.47|14098.47|14098|14098|14098.47|14098.47|14098|14098|0
1647428100000|2022-03-16 10:55:00|14100.45|14100.45|14101.39|14101.39|14102.3|14102.3|14100.45|14100.45|0
1647428110000|2022-03-16 10:55:10|14102.5|14102.5|14106.79|14106.79|14106.79|14106.79|14102.5|14102.5|0
1647428120000|2022-03-16 10:55:20|14106.33|14106.33|14104.69|14104.69|14106.33|14106.33|14104.69|14104.69|0
1647428140000|2022-03-16 10:55:40|14100.36|14100.36|14099.28|14099.28|14100.36|14100.36|14099.28|14099.28|0
1647428150000|2022-03-16 10:55:50|14100.92|14100.92|14100.92|14100.92|14100.92|14100.92|14100.92|14100.92|0
1647428160000|2022-03-16 10:56:00|14099.09|14099.09|14099.09|14099.09|14099.09|14099.09|14099.09|14099.09|0
1647428170000|2022-03-16 10:56:10|14097.65|14097.65|14090.13|14090.13|14097.65|14097.65|14090.13|14090.13|0
1647428180000|2022-03-16 10:56:20|14089.22|14089.22|14088.3|14088.3|14089.22|14089.22|14088.3|14088.3|0
1647428200000|2022-03-16 10:56:40|14089.94|14089.94|14089.94|14089.94|14089.94|14089.94|14089.94|14089.94|0
1647428220000|2022-03-16 10:57:00|14088.06|14088.06|14087.11|14087.11|14088.06|14088.06|14087.11|14087.11|0
1647428240000|2022-03-16 10:57:20|14088.03|14088.03|14088.03|14088.03|14088.03|14088.03|14088.03|14088.03|0
1647428260000|2022-03-16 10:57:40|14089.86|14089.86|14089.86|14089.86|14089.86|14089.86|14089.86|14089.86|0
1647428290000|2022-03-16 10:58:10|14090.27|14090.27|14078.23|14078.23|14090.27|14090.27|14077|14077|0
1647428300000|2022-03-16 10:58:20|14077.76|14077.76|14080.46|14080.46|14080.46|14080.46|14077.76|14077.76|0
1647428310000|2022-03-16 10:58:30|14079.54|14079.54|14079.54|14079.54|14079.54|14079.54|14079.54|14079.54|0
1647428320000|2022-03-16 10:58:40|14080.02|14080.02|14079.2|14079.2|14080.02|14080.02|14079.2|14079.2|0
1647428330000|2022-03-16 10:58:50|14082.86|14082.86|14085.32|14085.32|14085.32|14085.32|14082.86|14082.86|0
1647428340000|2022-03-16 10:59:00|14086.23|14086.23|14087.97|14087.97|14087.97|14087.97|14086.23|14086.23|0
1647428350000|2022-03-16 10:59:10|14088.88|14088.88|14088.88|14088.88|14088.88|14088.88|14088.88|14088.88|0
1647428370000|2022-03-16 10:59:30|14091.24|14091.24|14091.03|14091.03|14091.24|14091.24|14091.03|14091.03|0
1647428380000|2022-03-16 10:59:40|14083.48|14083.48|14079.66|14079.66|14083.48|14083.48|14079.21|14079.21|0
1647428390000|2022-03-16 10:59:50|14079.2|14079.2|14082.31|14082.31|14082.31|14082.31|14077.21|14077.21|0
1647428400000|2022-03-16 11:00:00|14082.52|14082.52|14089.68|14089.68|14089.68|14089.68|14082.52|14082.52|0
1647428410000|2022-03-16 11:00:10|14095|14095|14096.83|14096.83|14096.83|14096.83|14095|14095|0
1647428420000|2022-03-16 11:00:20|14099.06|14099.06|14096.91|14096.91|14100.47|14100.47|14096.91|14096.91|0
1647428430000|2022-03-16 11:00:30|14096.5|14096.5|14089.8|14089.8|14096.5|14096.5|14089.8|14089.8|0
1647428440000|2022-03-16 11:00:40|14090.72|14090.72|14090.51|14090.51|14090.72|14090.72|14090.51|14090.51|0
1647428450000|2022-03-16 11:00:50|14089.7|14089.7|14088.08|14088.08|14089.7|14089.7|14088.08|14088.08|0
1647428460000|2022-03-16 11:01:00|14087.27|14087.27|14089.31|14089.31|14089.31|14089.31|14087.27|14087.27|0
1647428480000|2022-03-16 11:01:20|14088.37|14088.37|14081.75|14081.75|14088.37|14088.37|14081.75|14081.75|0
1647428490000|2022-03-16 11:01:30|14079.4|14079.4|14072.91|14072.91|14079.4|14079.4|14072.91|14072.91|0
1647428500000|2022-03-16 11:01:40|14072.45|14072.45|14070.82|14070.82|14072.45|14072.45|14070.82|14070.82|0
1647428510000|2022-03-16 11:01:50|14070|14070|14071.14|14071.14|14071.64|14071.64|14070|14070|0
1647428530000|2022-03-16 11:02:10|14068.27|14068.27|14068.27|14068.27|14068.27|14068.27|14068.27|14068.27|0
1647428550000|2022-03-16 11:02:30|14069.09|14069.09|14069.09|14069.09|14069.09|14069.09|14069.09|14069.09|0
1647428570000|2022-03-16 11:02:50|14071.89|14071.89|14073|14073|14073|14073|14071.89|14071.89|0
1647428580000|2022-03-16 11:03:00|14073.82|14073.82|14073.82|14073.82|14073.82|14073.82|14073.82|14073.82|0
1647428590000|2022-03-16 11:03:10|14072.44|14072.44|14072.44|14072.44|14072.44|14072.44|14072.44|14072.44|0
1647428600000|2022-03-16 11:03:20|14071.52|14071.52|14071.52|14071.52|14071.52|14071.52|14071.52|14071.52|0
1647428610000|2022-03-16 11:03:30|14070.61|14070.61|14068.42|14068.42|14070.61|14070.61|14068.42|14068.42|0
1647428620000|2022-03-16 11:03:40|14069.54|14069.54|14069.54|14069.54|14069.54|14069.54|14069.54|14069.54|0
1647428630000|2022-03-16 11:03:50|14068.62|14068.62|14066.17|14066.17|14068.62|14068.62|14066.17|14066.17|0
1647428640000|2022-03-16 11:04:00|14067.08|14067.08|14067.08|14067.08|14067.08|14067.08|14067.08|14067.08|0
1647428660000|2022-03-16 11:04:20|14068.72|14068.72|14068.72|14068.72|14068.72|14068.72|14068.72|14068.72|0
1647428680000|2022-03-16 11:04:40|14069.28|14069.28|14072.58|14072.58|14072.58|14072.58|14069.28|14069.28|0
1647428690000|2022-03-16 11:04:50|14072.08|14072.08|14072.08|14072.08|14072.08|14072.08|14072.08|14072.08|0
1647428700000|2022-03-16 11:05:00|14073.68|14073.68|14071.1|14071.1|14073.68|14073.68|14071.1|14071.1|0
1647428710000|2022-03-16 11:05:10|14072.53|14072.53|14071.62|14071.62|14072.53|14072.53|14071.62|14071.62|0
1647428720000|2022-03-16 11:05:20|14071.12|14071.12|14071.12|14071.12|14071.12|14071.12|14071.12|14071.12|0
1647428730000|2022-03-16 11:05:30|14072.56|14072.56|14072.56|14072.56|14072.56|14072.56|14072.56|14072.56|0
1647428770000|2022-03-16 11:06:10|14073.67|14073.67|14073.67|14073.67|14073.67|14073.67|14073.67|14073.67|0
1647428820000|2022-03-16 11:07:00|14074.79|14074.79|14074.79|14074.79|14074.79|14074.79|14074.79|14074.79|0
1647428840000|2022-03-16 11:07:20|14075.61|14075.61|14075.61|14075.61|14075.61|14075.61|14075.61|14075.61|0
1647428850000|2022-03-16 11:07:30|14078.35|14078.35|14078.35|14078.35|14078.35|14078.35|14078.35|14078.35|0
1647428890000|2022-03-16 11:08:10|14077.43|14077.43|14077.43|14077.43|14077.43|14077.43|14077.43|14077.43|0
1647428900000|2022-03-16 11:08:20|14079.11|14079.11|14077.67|14077.67|14079.11|14079.11|14077.67|14077.67|0
1647428920000|2022-03-16 11:08:40|14078.13|14078.13|14084.68|14084.68|14084.68|14084.68|14078.13|14078.13|0
1647428940000|2022-03-16 11:09:00|14083.01|14083.01|14083.01|14083.01|14083.01|14083.01|14083.01|14083.01|0
1647428960000|2022-03-16 11:09:20|14083.82|14083.82|14083.82|14083.82|14083.82|14083.82|14083.82|14083.82|0
1647428970000|2022-03-16 11:09:30|14084.32|14084.32|14084.32|14084.32|14084.32|14084.32|14084.32|14084.32|0
1647428990000|2022-03-16 11:09:50|14086.15|14086.15|14086.35|14086.35|14086.35|14086.35|14086.15|14086.15|0
1647429000000|2022-03-16 11:10:00|14087.27|14087.27|14087.27|14087.27|14087.27|14087.27|14087.27|14087.27|0
1647429010000|2022-03-16 11:10:10|14088.09|14088.09|14088.09|14088.09|14088.09|14088.09|14088.09|14088.09|0
1647429020000|2022-03-16 11:10:20|14087.18|14087.18|14087.18|14087.18|14087.18|14087.18|14087.18|14087.18|0
1647429040000|2022-03-16 11:10:40|14087.99|14087.99|14087.99|14087.99|14087.99|14087.99|14087.99|14087.99|0
1647429060000|2022-03-16 11:11:00|14087.5|14087.5|14087.5|14087.5|14087.5|14087.5|14087.5|14087.5|0
1647429070000|2022-03-16 11:11:10|14088.32|14088.32|14089.23|14089.23|14089.23|14089.23|14088.32|14088.32|0
1647429120000|2022-03-16 11:12:00|14088.41|14088.41|14088.41|14088.41|14088.41|14088.41|14088.41|14088.41|0
1647429150000|2022-03-16 11:12:30|14092.72|14092.72|14092.72|14092.72|14092.72|14092.72|14092.72|14092.72|0
1647429170000|2022-03-16 11:12:50|14095.78|14095.78|14096.89|14096.89|14096.89|14096.89|14095.78|14095.78|0
1647429180000|2022-03-16 11:13:00|14096.33|14096.33|14096.33|14096.33|14096.33|14096.33|14096.33|14096.33|0
1647429190000|2022-03-16 11:13:10|14095.42|14095.42|14094.86|14094.86|14095.42|14095.42|14094.86|14094.86|0
1647429210000|2022-03-16 11:13:30|14096.5|14096.5|14096.5|14096.5|14096.5|14096.5|14096.5|14096.5|0
1647429220000|2022-03-16 11:13:40|14096.91|14096.91|14096.91|14096.91|14096.91|14096.91|14096.91|14096.91|0
1647429270000|2022-03-16 11:14:30|14096.24|14096.24|14095.74|14095.74|14096.24|14096.24|14095.74|14095.74|0
1647429280000|2022-03-16 11:14:40|14098.57|14098.57|14101.27|14101.27|14101.27|14101.27|14098.57|14098.57|0
1647429290000|2022-03-16 11:14:50|14102.7|14102.7|14106.46|14106.46|14106.46|14106.46|14102.7|14102.7|0
1647429300000|2022-03-16 11:15:00|14107.38|14107.38|14110.91|14110.91|14110.91|14110.91|14107.38|14107.38|0
1647429310000|2022-03-16 11:15:10|14112.35|14112.35|14115.22|14115.22|14115.22|14115.22|14112.35|14112.35|0
1647429320000|2022-03-16 11:15:20|14114.3|14114.3|14116.63|14116.63|14116.63|14116.63|14114.3|14114.3|0
1647429330000|2022-03-16 11:15:30|14114.8|14114.8|14113.07|14113.07|14114.8|14114.8|14113.07|14113.07|0
1647429340000|2022-03-16 11:15:40|14113.48|14113.48|14112.57|14112.57|14113.48|14113.48|14112.57|14112.57|0
1647429350000|2022-03-16 11:15:50|14113.48|14113.48|14112.57|14112.57|14113.48|14113.48|14112.57|14112.57|0
1647429390000|2022-03-16 11:16:30|14109.7|14109.7|14109.7|14109.7|14109.7|14109.7|14109.7|14109.7|0
1647429410000|2022-03-16 11:16:50|14112.57|14112.57|14112.57|14112.57|14112.57|14112.57|14112.57|14112.57|0
1647429430000|2022-03-16 11:17:10|14113.38|14113.38|14113.38|14113.38|14113.38|14113.38|14113.38|14113.38|0
1647429440000|2022-03-16 11:17:20|14112.89|14112.89|14113.42|14113.42|14113.88|14113.88|14112.89|14112.89|0
1647429450000|2022-03-16 11:17:30|14111.99|14111.99|14111.99|14111.99|14111.99|14111.99|14111.99|14111.99|0
1647429460000|2022-03-16 11:17:40|14112.43|14112.43|14112.43|14112.43|14112.43|14112.43|14112.43|14112.43|0
1647429480000|2022-03-16 11:18:00|14111.96|14111.96|14113.79|14113.79|14113.79|14113.79|14111.96|14111.96|0
1647429490000|2022-03-16 11:18:10|14111.96|14111.96|14111.12|14111.12|14111.96|14111.96|14110.2|14110.2|0
1647429500000|2022-03-16 11:18:20|14110.2|14110.2|14109.29|14109.29|14110.2|14110.2|14109.29|14109.29|0
1647429510000|2022-03-16 11:18:30|14110.2|14110.2|14110.2|14110.2|14110.2|14110.2|14110.2|14110.2|0
1647429520000|2022-03-16 11:18:40|14110.7|14110.7|14108.87|14108.87|14110.7|14110.7|14108.87|14108.87|0
1647429530000|2022-03-16 11:18:50|14110.7|14110.7|14110.6|14110.6|14111.52|14111.52|14110.6|14110.6|0
1647429540000|2022-03-16 11:19:00|14111.1|14111.1|14110.19|14110.19|14111.1|14111.1|14110.19|14110.19|0
1647429550000|2022-03-16 11:19:10|14109.37|14109.37|14108.45|14108.45|14109.37|14109.37|14108.45|14108.45|0
1647429570000|2022-03-16 11:19:30|14105.59|14105.59|14104.77|14104.77|14105.59|14105.59|14104.77|14104.77|0
1647429580000|2022-03-16 11:19:40|14103.85|14103.85|14103.85|14103.85|14103.85|14103.85|14103.85|14103.85|0
1647429590000|2022-03-16 11:19:50|14105.68|14105.68|14103.85|14103.85|14106.6|14106.6|14103.85|14103.85|0
1647429610000|2022-03-16 11:20:10|14102.94|14102.94|14101.86|14101.86|14102.94|14102.94|14101.86|14101.86|0
1647429620000|2022-03-16 11:20:20|14101.31|14101.31|14098.84|14098.84|14101.31|14101.31|14098.16|14098.16|0
1647429630000|2022-03-16 11:20:30|14098.39|14098.39|14098.39|14098.39|14098.39|14098.39|14098.39|14098.39|0
1647429650000|2022-03-16 11:20:50|14095.52|14095.52|14096.33|14096.33|14096.33|14096.33|14095.52|14095.52|0
1647429660000|2022-03-16 11:21:00|14102.34|14102.34|14103.02|14103.02|14103.02|14103.02|14102.34|14102.34|0
1647429670000|2022-03-16 11:21:10|14102.1|14102.1|14102.1|14102.1|14102.1|14102.1|14102.1|14102.1|0
1647429680000|2022-03-16 11:21:20|14102.6|14102.6|14102.6|14102.6|14102.6|14102.6|14102.6|14102.6|0
1647429690000|2022-03-16 11:21:30|14104.03|14104.03|14107.3|14107.3|14107.3|14107.3|14104.03|14104.03|0
1647429700000|2022-03-16 11:21:40|14107.76|14107.76|14107.76|14107.76|14107.76|14107.76|14107.76|14107.76|0
1647429710000|2022-03-16 11:21:50|14107.98|14107.98|14109.48|14109.48|14109.48|14109.48|14107.98|14107.98|0
1647429720000|2022-03-16 11:22:00|14109.68|14109.68|14109.68|14109.68|14109.68|14109.68|14109.68|14109.68|0
1647429740000|2022-03-16 11:22:20|14110.6|14110.6|14110.6|14110.6|14110.6|14110.6|14110.6|14110.6|0
1647429750000|2022-03-16 11:22:30|14109.68|14109.68|14109.68|14109.68|14109.68|14109.68|14109.68|14109.68|0
1647429770000|2022-03-16 11:22:50|14106.02|14106.02|14103.67|14103.67|14106.02|14106.02|14103.21|14103.21|0
1647429780000|2022-03-16 11:23:00|14105.5|14105.5|14105.5|14105.5|14105.5|14105.5|14105.5|14105.5|0
1647429790000|2022-03-16 11:23:10|14103.67|14103.67|14098.92|14098.92|14103.67|14103.67|14098.92|14098.92|0
1647429800000|2022-03-16 11:23:20|14099.84|14099.84|14099.84|14099.84|14101.67|14101.67|14099.84|14099.84|0
1647429810000|2022-03-16 11:23:30|14101.67|14101.67|14101.67|14101.67|14101.67|14101.67|14101.67|14101.67|0
1647429840000|2022-03-16 11:24:00|14100.75|14100.75|14099.93|14099.93|14100.75|14100.75|14099.93|14099.93|0
1647429850000|2022-03-16 11:24:10|14098.11|14098.11|14098.11|14098.11|14098.11|14098.11|14098.11|14098.11|0
1647429860000|2022-03-16 11:24:20|14096.47|14096.47|14096.47|14096.47|14096.47|14096.47|14096.47|14096.47|0
1647429870000|2022-03-16 11:24:30|14095.04|14095.04|14094.12|14094.12|14095.04|14095.04|14094.12|14094.12|0
1647429880000|2022-03-16 11:24:40|14093.13|14093.13|14092.31|14092.31|14093.13|14093.13|14092.31|14092.31|0
1647429890000|2022-03-16 11:24:50|14096.88|14096.88|14095.05|14095.05|14096.88|14096.88|14095.05|14095.05|0
1647429900000|2022-03-16 11:25:00|14094.38|14094.38|14094.38|14094.38|14094.38|14094.38|14094.38|14094.38|0
1647429930000|2022-03-16 11:25:30|14095.2|14095.2|14098.07|14098.07|14098.07|14098.07|14095.2|14095.2|0
1647429940000|2022-03-16 11:25:40|14098.63|14098.63|14115.54|14115.54|14115.54|14115.54|14098.63|14098.63|0
1647429950000|2022-03-16 11:25:50|14116.1|14116.1|14115.54|14115.54|14116.1|14116.1|14115.54|14115.54|0
1647429960000|2022-03-16 11:26:00|14112.67|14112.67|14107.37|14107.37|14112.67|14112.67|14107.37|14107.37|0
1647429980000|2022-03-16 11:26:20|14108.79|14108.79|14110.61|14110.61|14110.61|14110.61|14108.79|14108.79|0
1647430000000|2022-03-16 11:26:40|14112.03|14112.03|14112.03|14112.03|14112.03|14112.03|14112.03|14112.03|0
1647430010000|2022-03-16 11:26:50|14111.11|14111.11|14111.11|14111.11|14111.11|14111.11|14111.11|14111.11|0
1647430030000|2022-03-16 11:27:10|14112.05|14112.05|14112.05|14112.05|14112.05|14112.05|14111.11|14111.11|0
1647430040000|2022-03-16 11:27:20|14114.04|14114.04|14116.49|14116.49|14116.49|14116.49|14114.04|14114.04|0
1647430050000|2022-03-16 11:27:30|14115.68|14115.68|14114.18|14114.18|14115.68|14115.68|14113.92|14113.92|0
1647430070000|2022-03-16 11:27:50|14116.01|14116.01|14116.01|14116.01|14116.01|14116.01|14116.01|14116.01|0
1647430080000|2022-03-16 11:28:00|14117.42|14117.42|14117.42|14117.42|14117.42|14117.42|14117.42|14117.42|0
1647430090000|2022-03-16 11:28:10|14118.34|14118.34|14118.34|14118.34|14118.34|14118.34|14118.34|14118.34|0
1647430110000|2022-03-16 11:28:30|14122.64|14122.64|14125.34|14125.34|14125.34|14125.34|14122.64|14122.64|0
1647430120000|2022-03-16 11:28:40|14126.25|14126.25|14126.25|14126.25|14126.25|14126.25|14126.25|14126.25|0
1647430130000|2022-03-16 11:28:50|14125.34|14125.34|14127.04|14127.04|14128.48|14128.48|14125.34|14125.34|0
1647430140000|2022-03-16 11:29:00|14127.86|14127.86|14132.28|14132.28|14132.28|14132.28|14127.86|14127.86|0
1647430160000|2022-03-16 11:29:20|14131.46|14131.46|14131.46|14131.46|14131.46|14131.46|14131.46|14131.46|0
1647430170000|2022-03-16 11:29:30|14132.38|14132.38|14132.38|14132.38|14132.38|14132.38|14132.38|14132.38|0
1647430190000|2022-03-16 11:29:50|14132.87|14132.87|14132.87|14132.87|14132.87|14132.87|14132.87|14132.87|0
1647430200000|2022-03-16 11:30:00|14133.33|14133.33|14133.08|14133.08|14133.33|14133.33|14132.87|14132.87|0
1647430210000|2022-03-16 11:30:10|14132.58|14132.58|14132.58|14132.58|14132.58|14132.58|14132.58|14132.58|0
1647430220000|2022-03-16 11:30:20|14135.45|14135.45|14136.88|14136.88|14136.88|14136.88|14135.45|14135.45|0
1647430260000|2022-03-16 11:31:00|14134.02|14134.02|14135.45|14135.45|14135.45|14135.45|14134.02|14134.02|0
1647430270000|2022-03-16 11:31:10|14136.57|14136.57|14136.57|14136.57|14136.57|14136.57|14136.57|14136.57|0
1647430330000|2022-03-16 11:32:10|14137.98|14137.98|14137.98|14137.98|14137.98|14137.98|14137.98|14137.98|0
1647430350000|2022-03-16 11:32:30|14139.41|14139.41|14139.41|14139.41|14139.41|14139.41|14139.41|14139.41|0
1647430370000|2022-03-16 11:32:50|14138.5|14138.5|14136.53|14136.53|14138.5|14138.5|14136.53|14136.53|0
1647430380000|2022-03-16 11:33:00|14135.61|14135.61|14137.25|14137.25|14137.25|14137.25|14135.61|14135.61|0
1647430390000|2022-03-16 11:33:10|14136.43|14136.43|14136.43|14136.43|14136.43|14136.43|14136.43|14136.43|0
1647430410000|2022-03-16 11:33:30|14135.96|14135.96|14128.56|14128.56|14135.96|14135.96|14128.56|14128.56|0
1647430420000|2022-03-16 11:33:40|14128.77|14128.77|14128.77|14128.77|14128.77|14128.77|14128.77|14128.77|0
1647430430000|2022-03-16 11:33:50|14129.33|14129.33|14129.33|14129.33|14129.33|14129.33|14129.33|14129.33|0
1647430450000|2022-03-16 11:34:10|14127.69|14127.69|14126.41|14126.41|14128.07|14128.07|14126.28|14126.28|0
1647430490000|2022-03-16 11:34:50|14125.47|14125.47|14125.46|14125.46|14125.47|14125.47|14125|14125|0
1647430500000|2022-03-16 11:35:00|14126.87|14126.87|14127.34|14127.34|14127.34|14127.34|14126.87|14126.87|0
1647430510000|2022-03-16 11:35:10|14128.77|14128.77|14128.77|14128.77|14128.77|14128.77|14128.77|14128.77|0
1647430520000|2022-03-16 11:35:20|14127.86|14127.86|14127.86|14127.86|14127.86|14127.86|14127.86|14127.86|0
1647430610000|2022-03-16 11:36:50|14127.04|14127.04|14127.04|14127.04|14127.04|14127.04|14127.04|14127.04|0
1647430620000|2022-03-16 11:37:00|14127.96|14127.96|14127.04|14127.04|14127.96|14127.96|14127.04|14127.04|0
1647430640000|2022-03-16 11:37:20|14127.96|14127.96|14127.96|14127.96|14127.96|14127.96|14127.96|14127.96|0
1647430680000|2022-03-16 11:38:00|14129.39|14129.39|14129.39|14129.39|14129.39|14129.39|14129.39|14129.39|0
1647430690000|2022-03-16 11:38:10|14129.8|14129.8|14127.75|14127.75|14129.8|14129.8|14127.75|14127.75|0
1647430700000|2022-03-16 11:38:20|14128.67|14128.67|14129.58|14129.58|14129.58|14129.58|14128.67|14128.67|0
1647430720000|2022-03-16 11:38:40|14130.08|14130.08|14129.62|14129.62|14130.08|14130.08|14129.62|14129.62|0
1647430740000|2022-03-16 11:39:00|14129.83|14129.83|14131.46|14131.46|14131.46|14131.46|14129.83|14129.83|0
1647430750000|2022-03-16 11:39:10|14132.46|14132.46|14132.95|14132.95|14132.95|14132.95|14132.46|14132.46|0
1647430760000|2022-03-16 11:39:20|14134.63|14134.63|14135.23|14135.23|14135.23|14135.23|14134.63|14134.63|0
1647430770000|2022-03-16 11:39:30|14136.18|14136.18|14136.18|14136.18|14136.18|14136.18|14136.18|14136.18|0
1647430790000|2022-03-16 11:39:50|14137.61|14137.61|14138.64|14138.64|14138.64|14138.64|14137.61|14137.61|0
1647430800000|2022-03-16 11:40:00|14139.63|14139.63|14141.26|14141.26|14141.46|14141.46|14139.63|14139.63|0
1647430810000|2022-03-16 11:40:10|14141.7|14141.7|14141.93|14141.93|14141.93|14141.93|14141.7|14141.7|0
1647430830000|2022-03-16 11:40:30|14141.11|14141.11|14140.55|14140.55|14141.11|14141.11|14140.55|14140.55|0
1647430840000|2022-03-16 11:40:40|14140.76|14140.76|14140.76|14140.76|14140.76|14140.76|14140.76|14140.76|0
1647430850000|2022-03-16 11:40:50|14134.3|14134.3|14131.6|14131.6|14134.3|14134.3|14131.6|14131.6|0
1647430870000|2022-03-16 11:41:10|14132.42|14132.42|14132.97|14132.97|14132.97|14132.97|14132.42|14132.42|0
1647430880000|2022-03-16 11:41:20|14133.18|14133.18|14133.18|14133.18|14133.18|14133.18|14133.18|14133.18|0
1647430900000|2022-03-16 11:41:40|14132.71|14132.71|14134.34|14134.34|14134.34|14134.34|14132.71|14132.71|0
1647430920000|2022-03-16 11:42:00|14135.78|14135.78|14135.28|14135.28|14135.78|14135.78|14135.28|14135.28|0
1647430940000|2022-03-16 11:42:20|14133.85|14133.85|14129.46|14129.46|14133.85|14133.85|14129.46|14129.46|0
1647430950000|2022-03-16 11:42:30|14128.65|14128.65|14129.46|14129.46|14129.46|14129.46|14128.65|14128.65|0
1647431040000|2022-03-16 11:44:00|14130.9|14130.9|14133.1|14133.1|14133.1|14133.1|14130.9|14130.9|0
1647431050000|2022-03-16 11:44:10|14133.31|14133.31|14133.76|14133.76|14133.76|14133.76|14133.31|14133.31|0
1647431070000|2022-03-16 11:44:30|14132.85|14132.85|14131.94|14131.94|14132.85|14132.85|14131.94|14131.94|0
1647431090000|2022-03-16 11:44:50|14133.84|14133.84|14133.84|14133.84|14133.84|14133.84|14133.84|14133.84|0
1647431100000|2022-03-16 11:45:00|14131.1|14131.1|14126.17|14126.17|14131.1|14131.1|14126.17|14126.17|0
1647431120000|2022-03-16 11:45:20|14126.64|14126.64|14131.71|14131.71|14131.71|14131.71|14126.64|14126.64|0
1647431130000|2022-03-16 11:45:30|14128.65|14128.65|14128.65|14128.65|14128.65|14128.65|14128.65|14128.65|0
1647431160000|2022-03-16 11:46:00|14129.47|14129.47|14129.47|14129.47|14129.47|14129.47|14129.47|14129.47|0
1647431170000|2022-03-16 11:46:10|14128.52|14128.52|14126.83|14126.83|14128.52|14128.52|14126.83|14126.83|0
1647431180000|2022-03-16 11:46:20|14126.62|14126.62|14126.62|14126.62|14126.62|14126.62|14126.62|14126.62|0
1647431200000|2022-03-16 11:46:40|14125.71|14125.71|14125.91|14125.91|14125.91|14125.91|14125.5|14125.5|0
1647431210000|2022-03-16 11:46:50|14127.24|14127.24|14128.15|14128.15|14129.27|14129.27|14127.03|14127.03|0
1647431220000|2022-03-16 11:47:00|14126.32|14126.32|14126.51|14126.51|14127.03|14127.03|14125.6|14125.6|0
1647431230000|2022-03-16 11:47:10|14124.68|14124.68|14125.6|14125.6|14125.6|14125.6|14123.77|14123.77|0
1647431240000|2022-03-16 11:47:20|14124.68|14124.68|14125.6|14125.6|14125.6|14125.6|14124.68|14124.68|0
1647431260000|2022-03-16 11:47:40|14125.81|14125.81|14128.55|14128.55|14128.55|14128.55|14125.81|14125.81|0
1647431270000|2022-03-16 11:47:50|14129.17|14129.17|14129.17|14129.17|14129.17|14129.17|14129.17|14129.17|0
1647431290000|2022-03-16 11:48:10|14130.58|14130.58|14129.31|14129.31|14130.58|14130.58|14128.75|14128.75|0
1647431300000|2022-03-16 11:48:20|14129.1|14129.1|14128.69|14128.69|14129.1|14129.1|14128.69|14128.69|0
1647431330000|2022-03-16 11:48:50|14130.52|14130.52|14130.52|14130.52|14130.52|14130.52|14130.52|14130.52|0
1647431340000|2022-03-16 11:49:00|14133.39|14133.39|14133.39|14133.39|14133.39|14133.39|14133.39|14133.39|0
1647431350000|2022-03-16 11:49:10|14132.47|14132.47|14132.47|14132.47|14132.47|14132.47|14132.47|14132.47|0
1647431420000|2022-03-16 11:50:20|14134.3|14134.3|14134.3|14134.3|14134.3|14134.3|14134.3|14134.3|0
1647431480000|2022-03-16 11:51:20|14134.77|14134.77|14134.77|14134.77|14134.77|14134.77|14134.77|14134.77|0
1647431490000|2022-03-16 11:51:30|14135.39|14135.39|14138.71|14138.71|14139.27|14139.27|14135.39|14135.39|0
1647431500000|2022-03-16 11:51:40|14139.7|14139.7|14139.2|14139.2|14140.2|14140.2|14139.2|14139.2|0
1647431510000|2022-03-16 11:51:50|14140.64|14140.64|14139.2|14139.2|14140.64|14140.64|14139.2|14139.2|0
1647431520000|2022-03-16 11:52:00|14137.77|14137.77|14137.77|14137.77|14137.77|14137.77|14137.77|14137.77|0
1647431540000|2022-03-16 11:52:20|14139.2|14139.2|14139.2|14139.2|14139.2|14139.2|14139.2|14139.2|0
1647431580000|2022-03-16 11:53:00|14140.62|14140.62|14140.62|14140.62|14140.62|14140.62|14139.8|14139.8|0
1647431590000|2022-03-16 11:53:10|14141.11|14141.11|14142.85|14142.85|14142.85|14142.85|14141.11|14141.11|0
1647431600000|2022-03-16 11:53:20|14143.05|14143.05|14144.43|14144.43|14144.43|14144.43|14143.05|14143.05|0
1647431610000|2022-03-16 11:53:30|14144.92|14144.92|14144.92|14144.92|14145.13|14145.13|14144.92|14144.92|0
1647431660000|2022-03-16 11:54:20|14143.29|14143.29|14143.29|14143.29|14143.29|14143.29|14143.29|14143.29|0
1647431680000|2022-03-16 11:54:40|14142.37|14142.37|14142.99|14142.99|14142.99|14142.99|14142.17|14142.17|0
1647431700000|2022-03-16 11:55:00|14143.46|14143.46|14143.46|14143.46|14143.46|14143.46|14143.46|14143.46|0
1647431710000|2022-03-16 11:55:10|14144.9|14144.9|14144.9|14144.9|14144.9|14144.9|14144.9|14144.9|0
1647431730000|2022-03-16 11:55:30|14146.33|14146.33|14146.33|14146.33|14146.33|14146.33|14146.33|14146.33|0
1647431760000|2022-03-16 11:56:00|14147.27|14147.27|14148.27|14148.27|14148.27|14148.27|14147.27|14147.27|0
1647431770000|2022-03-16 11:56:10|14149.16|14149.16|14151.8|14151.8|14151.8|14151.8|14149.16|14149.16|0
1647431780000|2022-03-16 11:56:20|14152.3|14152.3|14152.3|14152.3|14152.3|14152.3|14152.3|14152.3|0
1647431810000|2022-03-16 11:56:50|14152.8|14152.8|14152.8|14152.8|14152.8|14152.8|14152.8|14152.8|0
1647431820000|2022-03-16 11:57:00|14157.04|14157.04|14157.95|14157.95|14157.95|14157.95|14157.04|14157.04|0
1647431840000|2022-03-16 11:57:20|14157.04|14157.04|14157.04|14157.04|14157.04|14157.04|14157.04|14157.04|0
1647431850000|2022-03-16 11:57:30|14161.72|14161.72|14161.72|14161.72|14161.72|14161.72|14161.72|14161.72|0
1647431860000|2022-03-16 11:57:40|14162.28|14162.28|14163.91|14163.91|14163.91|14163.91|14162.28|14162.28|0
1647431880000|2022-03-16 11:58:00|14163.1|14163.1|14160.87|14160.87|14163.1|14163.1|14160.87|14160.87|0
1647431890000|2022-03-16 11:58:10|14161.28|14161.28|14161.28|14161.28|14161.28|14161.28|14161.28|14161.28|0
1647431900000|2022-03-16 11:58:20|14160.36|14160.36|14160.36|14160.36|14160.36|14160.36|14160.36|14160.36|0
1647431910000|2022-03-16 11:58:30|14159.45|14159.45|14159.45|14159.45|14159.45|14159.45|14159.45|14159.45|0
1647431920000|2022-03-16 11:58:40|14158.53|14158.53|14158.53|14158.53|14158.53|14158.53|14158.53|14158.53|0
1647431940000|2022-03-16 11:59:00|14157.62|14157.62|14158.18|14158.18|14158.18|14158.18|14157.62|14157.62|0
1647431960000|2022-03-16 11:59:20|14160.01|14160.01|14160.01|14160.01|14160.01|14160.01|14160.01|14160.01|0
1647431970000|2022-03-16 11:59:30|14162.87|14162.87|14162.65|14162.65|14162.87|14162.87|14162.65|14162.65|0
1647431980000|2022-03-16 11:59:40|14162.87|14162.87|14162.87|14162.87|14162.87|14162.87|14162.87|14162.87|0
1647431990000|2022-03-16 11:59:50|14163.79|14163.79|14163.34|14163.34|14163.79|14163.79|14163.34|14163.34|0
1647432010000|2022-03-16 12:00:10|14164.78|14164.78|14164.78|14164.78|14164.78|14164.78|14164.78|14164.78|0
1647432020000|2022-03-16 12:00:20|14166.21|14166.21|14166.68|14166.68|14166.68|14166.68|14166.21|14166.21|0
1647432030000|2022-03-16 12:00:30|14167.14|14167.14|14167.22|14167.22|14167.22|14167.22|14166.22|14166.22|0
1647432050000|2022-03-16 12:00:50|14167.69|14167.69|14167.69|14167.69|14168.18|14168.18|14167.69|14167.69|0
1647432070000|2022-03-16 12:01:10|14162.57|14162.57|14161.13|14161.13|14162.57|14162.57|14161.13|14161.13|0
1647432100000|2022-03-16 12:01:40|14161.95|14161.95|14161.95|14161.95|14161.95|14161.95|14161.95|14161.95|0
1647432120000|2022-03-16 12:02:00|14164.69|14164.69|14164.2|14164.2|14164.69|14164.69|14164.2|14164.2|0
1647432140000|2022-03-16 12:02:20|14167.07|14167.07|14167.07|14167.07|14167.07|14167.07|14167.07|14167.07|0
1647432150000|2022-03-16 12:02:30|14169.81|14169.81|14169.81|14169.81|14169.81|14169.81|14169.81|14169.81|0
1647432160000|2022-03-16 12:02:40|14171.64|14171.64|14171.64|14171.64|14171.64|14171.64|14171.64|14171.64|0
1647432170000|2022-03-16 12:02:50|14172.46|14172.46|14172.25|14172.25|14172.46|14172.46|14172.25|14172.25|0
1647432180000|2022-03-16 12:03:00|14171.43|14171.43|14172.81|14172.81|14172.81|14172.81|14171.43|14171.43|0
1647432190000|2022-03-16 12:03:10|14171.17|14171.17|14171.17|14171.17|14171.17|14171.17|14171.17|14171.17|0
1647432200000|2022-03-16 12:03:20|14172.29|14172.29|14172.35|14172.35|14172.85|14172.85|14172.29|14172.29|0
1647432210000|2022-03-16 12:03:30|14170.68|14170.68|14170.68|14170.68|14170.68|14170.68|14170.68|14170.68|0
1647432220000|2022-03-16 12:03:40|14167.93|14167.93|14163.07|14163.07|14167.93|14167.93|14163.07|14163.07|0
1647432240000|2022-03-16 12:04:00|14164.9|14164.9|14165.81|14165.81|14165.81|14165.81|14164.9|14164.9|0
1647432260000|2022-03-16 12:04:20|14163.98|14163.98|14163.07|14163.07|14163.98|14163.98|14163.07|14163.07|0
1647432270000|2022-03-16 12:04:30|14162.25|14162.25|14162.25|14162.25|14162.25|14162.25|14162.25|14162.25|0
1647432290000|2022-03-16 12:04:50|14160.82|14160.82|14160.82|14160.82|14160.82|14160.82|14160.82|14160.82|0
1647432320000|2022-03-16 12:05:20|14161.23|14161.23|14161.23|14161.23|14161.23|14161.23|14161.23|14161.23|0
1647432340000|2022-03-16 12:05:40|14160.77|14160.77|14160.77|14160.77|14160.77|14160.77|14160.77|14160.77|0
1647432350000|2022-03-16 12:05:50|14161.18|14161.18|14161.18|14161.18|14161.18|14161.18|14161.18|14161.18|0
1647432380000|2022-03-16 12:06:20|14159.8|14159.8|14159.24|14159.24|14159.8|14159.8|14159.24|14159.24|0
1647432390000|2022-03-16 12:06:30|14158.42|14158.42|14158.42|14158.42|14158.42|14158.42|14158.42|14158.42|0
1647432400000|2022-03-16 12:06:40|14159.24|14159.24|14159.24|14159.24|14159.24|14159.24|14159.24|14159.24|0
1647432430000|2022-03-16 12:07:10|14159.73|14159.73|14159.73|14159.73|14159.73|14159.73|14159.73|14159.73|0
1647432450000|2022-03-16 12:07:30|14157.09|14157.09|14154.07|14154.07|14157.09|14157.09|14154.07|14154.07|0
1647432460000|2022-03-16 12:07:40|14153.51|14153.51|14143.73|14143.73|14153.51|14153.51|14143.73|14143.73|0
1647432470000|2022-03-16 12:07:50|14141.91|14141.91|14141.91|14141.91|14141.91|14141.91|14141.91|14141.91|0
1647432480000|2022-03-16 12:08:00|14140.91|14140.91|14140|14140|14140.91|14140.91|14140|14140|0
1647432490000|2022-03-16 12:08:10|14140.94|14140.94|14145.12|14145.12|14145.12|14145.12|14140.94|14140.94|0
1647432500000|2022-03-16 12:08:20|14144.2|14144.2|14146.03|14146.03|14146.03|14146.03|14144.2|14144.2|0
1647432520000|2022-03-16 12:08:40|14144.36|14144.36|14144.36|14144.36|14144.36|14144.36|14144.36|14144.36|0
1647432530000|2022-03-16 12:08:50|14145.79|14145.79|14145.32|14145.32|14145.79|14145.79|14145.32|14145.32|0
1647432540000|2022-03-16 12:09:00|14143.49|14143.49|14142.58|14142.58|14143.49|14143.49|14142.58|14142.58|0
1647432550000|2022-03-16 12:09:10|14143.49|14143.49|14142.58|14142.58|14143.49|14143.49|14142.58|14142.58|0
1647432560000|2022-03-16 12:09:20|14141.66|14141.66|14142.58|14142.58|14142.58|14142.58|14141.66|14141.66|0
1647432570000|2022-03-16 12:09:30|14141.66|14141.66|14141.66|14141.66|14141.66|14141.66|14141.66|14141.66|0
1647432590000|2022-03-16 12:09:50|14143.49|14143.49|14141.76|14141.76|14143.49|14143.49|14141.76|14141.76|0
1647432600000|2022-03-16 12:10:00|14143.59|14143.59|14144.51|14144.51|14144.51|14144.51|14143.09|14143.09|0
1647432620000|2022-03-16 12:10:20|14143.01|14143.01|14143.01|14143.01|14143.01|14143.01|14143.01|14143.01|0
1647432660000|2022-03-16 12:11:00|14141.58|14141.58|14142.4|14142.4|14142.4|14142.4|14141.58|14141.58|0
1647432710000|2022-03-16 12:11:50|14143.22|14143.22|14148.24|14148.24|14148.24|14148.24|14143.22|14143.22|0
1647432720000|2022-03-16 12:12:00|14148.8|14148.8|14148.8|14148.8|14148.8|14148.8|14148.8|14148.8|0
1647432730000|2022-03-16 12:12:10|14149.3|14149.3|14150.29|14150.29|14150.29|14150.29|14149.3|14149.3|0
1647432740000|2022-03-16 12:12:20|14150.79|14150.79|14156.59|14156.59|14156.59|14156.59|14150.58|14150.58|0
1647432780000|2022-03-16 12:13:00|14156.79|14156.79|14154.24|14154.24|14156.79|14156.79|14154.24|14154.24|0
1647432790000|2022-03-16 12:13:10|14155.24|14155.24|14155.69|14155.69|14155.69|14155.69|14155.24|14155.24|0
1647432830000|2022-03-16 12:13:50|14156.15|14156.15|14156.15|14156.15|14156.15|14156.15|14156.15|14156.15|0
1647432840000|2022-03-16 12:14:00|14156.36|14156.36|14159.45|14159.45|14159.45|14159.45|14156.36|14156.36|0
1647432850000|2022-03-16 12:14:10|14158.51|14158.51|14158.51|14158.51|14158.51|14158.51|14158.51|14158.51|0
1647432870000|2022-03-16 12:14:30|14157.07|14157.07|14157.89|14157.89|14157.89|14157.89|14157.07|14157.07|0
1647432890000|2022-03-16 12:14:50|14159.33|14159.33|14159.13|14159.13|14159.33|14159.33|14159.13|14159.13|0
1647432900000|2022-03-16 12:15:00|14158.71|14158.71|14158.71|14158.71|14158.71|14158.71|14158.71|14158.71|0
1647432910000|2022-03-16 12:15:10|14158.94|14158.94|14159.1|14159.1|14160.37|14160.37|14158.94|14158.94|0
1647432960000|2022-03-16 12:16:00|14162.37|14162.37|14161.54|14161.54|14162.37|14162.37|14161.54|14161.54|0
1647432970000|2022-03-16 12:16:10|14159.71|14159.71|14158.9|14158.9|14159.71|14159.71|14158.9|14158.9|0
1647432990000|2022-03-16 12:16:30|14159.71|14159.71|14159.71|14159.71|14159.71|14159.71|14159.71|14159.71|0
1647433050000|2022-03-16 12:17:30|14159.49|14159.49|14158.06|14158.06|14159.49|14159.49|14158.06|14158.06|0
1647433080000|2022-03-16 12:18:00|14157.59|14157.59|14155.48|14155.48|14157.59|14157.59|14155.48|14155.48|0
1647433090000|2022-03-16 12:18:10|14155.26|14155.26|14155.26|14155.26|14155.26|14155.26|14155.26|14155.26|0
1647433110000|2022-03-16 12:18:30|14155.97|14155.97|14155.35|14155.35|14157.18|14157.18|14155.35|14155.35|0
1647433120000|2022-03-16 12:18:40|14153|14153|14151.96|14151.96|14153.4|14153.4|14151.96|14151.96|0
1647433130000|2022-03-16 12:18:50|14153.79|14153.79|14151.96|14151.96|14153.79|14153.79|14151.96|14151.96|0
1647433140000|2022-03-16 12:19:00|14151.05|14151.05|14151.05|14151.05|14151.05|14151.05|14151.05|14151.05|0
1647433150000|2022-03-16 12:19:10|14150.13|14150.13|14150.13|14150.13|14150.13|14150.13|14150.13|14150.13|0
1647433160000|2022-03-16 12:19:20|14149.91|14149.91|14149.91|14149.91|14149.91|14149.91|14149.91|14149.91|0
1647433170000|2022-03-16 12:19:30|14150.82|14150.82|14150.82|14150.82|14150.82|14150.82|14150.82|14150.82|0
1647433180000|2022-03-16 12:19:40|14150.01|14150.01|14150.01|14150.01|14150.01|14150.01|14150.01|14150.01|0
1647433190000|2022-03-16 12:19:50|14149.51|14149.51|14149.51|14149.51|14149.51|14149.51|14149.51|14149.51|0
1647433200000|2022-03-16 12:20:00|14149.04|14149.04|14149.98|14149.98|14149.98|14149.98|14149.04|14149.04|0
1647433220000|2022-03-16 12:20:20|14149.57|14149.57|14152.31|14152.31|14152.31|14152.31|14149.57|14149.57|0
1647433260000|2022-03-16 12:21:00|14153.23|14153.23|14153.64|14153.64|14153.64|14153.64|14153.23|14153.23|0
1647433330000|2022-03-16 12:22:10|14154.11|14154.11|14154.11|14154.11|14154.11|14154.11|14154.11|14154.11|0
1647433340000|2022-03-16 12:22:20|14148.55|14148.55|14146.72|14146.72|14148.55|14148.55|14146.72|14146.72|0
1647433370000|2022-03-16 12:22:50|14145.8|14145.8|14145.8|14145.8|14146.3|14146.3|14145.8|14145.8|0
1647433380000|2022-03-16 12:23:00|14145.48|14145.48|14147.52|14147.52|14147.52|14147.52|14145.48|14145.48|0
1647433410000|2022-03-16 12:23:30|14148.34|14148.34|14148.34|14148.34|14148.34|14148.34|14148.34|14148.34|0
1647433420000|2022-03-16 12:23:40|14149.15|14149.15|14149.86|14149.86|14149.86|14149.86|14149.15|14149.15|0
1647433430000|2022-03-16 12:23:50|14150.98|14150.98|14150.06|14150.06|14150.98|14150.98|14150.06|14150.06|0
1647433440000|2022-03-16 12:24:00|14149.24|14149.24|14150.06|14150.06|14150.06|14150.06|14149.24|14149.24|0
1647433450000|2022-03-16 12:24:10|14147.83|14147.83|14148.74|14148.74|14148.74|14148.74|14147.83|14147.83|0
1647433460000|2022-03-16 12:24:20|14149.69|14149.69|14149.69|14149.69|14149.69|14149.69|14149.69|14149.69|0
1647433500000|2022-03-16 12:25:00|14148.77|14148.77|14147.95|14147.95|14148.77|14148.77|14147.95|14147.95|0
1647433510000|2022-03-16 12:25:10|14148.87|14148.87|14147.75|14147.75|14148.87|14148.87|14147.75|14147.75|0
1647433520000|2022-03-16 12:25:20|14146.83|14146.83|14147.75|14147.75|14147.75|14147.75|14146.83|14146.83|0
1647433530000|2022-03-16 12:25:30|14149.28|14149.28|14147.86|14147.86|14149.28|14149.28|14147.45|14147.45|0
1647433550000|2022-03-16 12:25:50|14148.89|14148.89|14154.11|14154.11|14154.11|14154.11|14148.89|14148.89|0
1647433560000|2022-03-16 12:26:00|14155.6|14155.6|14167.16|14167.16|14167.16|14167.16|14155.6|14155.6|0
1647433570000|2022-03-16 12:26:10|14170.43|14170.43|14169.96|14169.96|14170.43|14170.43|14169.96|14169.96|0
1647433580000|2022-03-16 12:26:20|14171.08|14171.08|14171.08|14171.08|14171.08|14171.08|14171.08|14171.08|0
1647433590000|2022-03-16 12:26:30|14171.28|14171.28|14171.78|14171.78|14171.78|14171.78|14171.28|14171.28|0
1647433600000|2022-03-16 12:26:40|14173.45|14173.45|14174.37|14174.37|14174.37|14174.37|14173.45|14173.45|0
1647433610000|2022-03-16 12:26:50|14175.29|14175.29|14177.02|14177.02|14177.02|14177.02|14175.29|14175.29|0
1647433630000|2022-03-16 12:27:10|14175.91|14175.91|14175.91|14175.91|14175.91|14175.91|14175.91|14175.91|0
1647433640000|2022-03-16 12:27:20|14176.4|14176.4|14176.4|14176.4|14176.4|14176.4|14176.4|14176.4|0
1647433680000|2022-03-16 12:28:00|14176.81|14176.81|14176.81|14176.81|14176.81|14176.81|14176.81|14176.81|0
1647433690000|2022-03-16 12:28:10|14177.63|14177.63|14177.63|14177.63|14177.63|14177.63|14177.63|14177.63|0
1647433700000|2022-03-16 12:28:20|14178.57|14178.57|14175.93|14175.93|14178.57|14178.57|14175.93|14175.93|0
1647433710000|2022-03-16 12:28:30|14177.36|14177.36|14177.36|14177.36|14177.36|14177.36|14177.36|14177.36|0
1647433720000|2022-03-16 12:28:40|14177.86|14177.86|14177.86|14177.86|14177.86|14177.86|14177.86|14177.86|0
1647433740000|2022-03-16 12:29:00|14178.31|14178.31|14176.48|14176.48|14178.31|14178.31|14176.48|14176.48|0
1647433750000|2022-03-16 12:29:10|14174.1|14174.1|14173.19|14173.19|14174.1|14174.1|14173.19|14173.19|0
1647433760000|2022-03-16 12:29:20|14174.66|14174.66|14175.6|14175.6|14175.6|14175.6|14174.66|14174.66|0
1647433770000|2022-03-16 12:29:30|14176.1|14176.1|14176.1|14176.1|14176.1|14176.1|14176.1|14176.1|0
1647433780000|2022-03-16 12:29:40|14176.57|14176.57|14176.83|14176.83|14177.39|14177.39|14176.57|14176.57|0
1647433790000|2022-03-16 12:29:50|14174.77|14174.77|14174.51|14174.51|14174.77|14174.77|14174.51|14174.51|0
1647433810000|2022-03-16 12:30:10|14173.69|14173.69|14173.69|14173.69|14173.69|14173.69|14173.69|14173.69|0
1647433860000|2022-03-16 12:31:00|14174.64|14174.64|14184.26|14184.26|14184.26|14184.26|14174.64|14174.64|0
1647433870000|2022-03-16 12:31:10|14185.6|14185.6|14185.38|14185.38|14185.6|14185.6|14185.38|14185.38|0
1647433920000|2022-03-16 12:32:00|14182.06|14182.06|14179.77|14179.77|14182.06|14182.06|14179.77|14179.77|0
1647433930000|2022-03-16 12:32:10|14180|14180|14180|14180|14180|14180|14180|14180|0
1647433940000|2022-03-16 12:32:20|14179.18|14179.18|14180.54|14180.54|14180.61|14180.61|14179.18|14179.18|0
1647433950000|2022-03-16 12:32:30|14180.31|14180.31|14179.15|14179.15|14180.31|14180.31|14179.15|14179.15|0
1647433980000|2022-03-16 12:33:00|14179.37|14179.37|14179.37|14179.37|14179.37|14179.37|14179.37|14179.37|0
1647433990000|2022-03-16 12:33:10|14179.6|14179.6|14181.42|14181.42|14181.42|14181.42|14179.6|14179.6|0
1647434010000|2022-03-16 12:33:30|14179.6|14179.6|14180.51|14180.51|14180.51|14180.51|14179.6|14179.6|0
1647434020000|2022-03-16 12:33:40|14179.6|14179.6|14178.68|14178.68|14179.6|14179.6|14178.68|14178.68|0
1647434030000|2022-03-16 12:33:50|14178.19|14178.19|14178.19|14178.19|14178.19|14178.19|14178.19|14178.19|0
1647434040000|2022-03-16 12:34:00|14179.62|14179.62|14179.62|14179.62|14179.62|14179.62|14179.62|14179.62|0
1647434060000|2022-03-16 12:34:20|14180.61|14180.61|14182.23|14182.23|14182.23|14182.23|14180.61|14180.61|0
1647434070000|2022-03-16 12:34:30|14183.34|14183.34|14183.34|14183.34|14183.34|14183.34|14183.34|14183.34|0
1647434090000|2022-03-16 12:34:50|14180.47|14180.47|14180.47|14180.47|14180.47|14180.47|14180.47|14180.47|0
1647434100000|2022-03-16 12:35:00|14178.84|14178.84|14180.27|14180.27|14180.27|14180.27|14178.84|14178.84|0
1647434130000|2022-03-16 12:35:30|14176.74|14176.74|14176.76|14176.76|14177.21|14177.21|14176.74|14176.74|0
1647434140000|2022-03-16 12:35:40|14178.99|14178.99|14179.46|14179.46|14179.46|14179.46|14178.43|14178.43|0
1647434190000|2022-03-16 12:36:30|14179|14179|14180.83|14180.83|14180.83|14180.83|14179|14179|0
1647434200000|2022-03-16 12:36:40|14179.39|14179.39|14177.96|14177.96|14179.39|14179.39|14177.96|14177.96|0
1647434210000|2022-03-16 12:36:50|14177.14|14177.14|14170.19|14170.19|14177.14|14177.14|14170.19|14170.19|0
1647434230000|2022-03-16 12:37:10|14167.74|14167.74|14167.29|14167.29|14167.74|14167.74|14167.29|14167.29|0
1647434280000|2022-03-16 12:38:00|14168.72|14168.72|14168.72|14168.72|14168.72|14168.72|14168.72|14168.72|0
1647434290000|2022-03-16 12:38:10|14167.81|14167.81|14167.81|14167.81|14167.81|14167.81|14167.81|14167.81|0
1647434350000|2022-03-16 12:39:10|14166.99|14166.99|14162.09|14162.09|14166.99|14166.99|14162.09|14162.09|0
1647434360000|2022-03-16 12:39:20|14161.47|14161.47|14159.12|14159.12|14161.47|14161.47|14159.12|14159.12|0
1647434400000|2022-03-16 12:40:00|14159.94|14159.94|14159.94|14159.94|14159.94|14159.94|14159.94|14159.94|0
1647434420000|2022-03-16 12:40:20|14160.49|14160.49|14162.14|14162.14|14162.14|14162.14|14160.49|14160.49|0
1647434430000|2022-03-16 12:40:30|14160.7|14160.7|14161.18|14161.18|14161.18|14161.18|14160.7|14160.7|0
1647434440000|2022-03-16 12:40:40|14161.99|14161.99|14162.46|14162.46|14162.46|14162.46|14161.99|14161.99|0
1647434450000|2022-03-16 12:40:50|14164.1|14164.1|14165.09|14165.09|14165.09|14165.09|14164.1|14164.1|0
1647434500000|2022-03-16 12:41:40|14165.65|14165.65|14165.65|14165.65|14165.65|14165.65|14165.65|14165.65|0
1647434510000|2022-03-16 12:41:50|14162.15|14162.15|14161.25|14161.25|14162.15|14162.15|14161.25|14161.25|0
1647434550000|2022-03-16 12:42:30|14162.28|14162.28|14162.28|14162.28|14162.28|14162.28|14162.28|14162.28|0
1647434560000|2022-03-16 12:42:40|14161.67|14161.67|14161.67|14161.67|14161.67|14161.67|14161.67|14161.67|0
1647434580000|2022-03-16 12:43:00|14160.03|14160.03|14160.85|14160.85|14160.85|14160.85|14160.03|14160.03|0
1647434590000|2022-03-16 12:43:10|14159.43|14159.43|14159.43|14159.43|14159.43|14159.43|14159.43|14159.43|0
1647434600000|2022-03-16 12:43:20|14158.98|14158.98|14158.98|14158.98|14158.98|14158.98|14158.98|14158.98|0
1647434610000|2022-03-16 12:43:30|14157.34|14157.34|14155.91|14155.91|14157.34|14157.34|14154.47|14154.47|0
1647434630000|2022-03-16 12:43:50|14156.82|14156.82|14156.82|14156.82|14156.82|14156.82|14156.82|14156.82|0
1647434640000|2022-03-16 12:44:00|14156.41|14156.41|14154.65|14154.65|14157.33|14157.33|14154.65|14154.65|0
1647434650000|2022-03-16 12:44:10|14153.22|14153.22|14152.19|14152.19|14154.04|14154.04|14152.19|14152.19|0
1647434670000|2022-03-16 12:44:30|14153.43|14153.43|14155.44|14155.44|14155.85|14155.85|14153.43|14153.43|0
1647434680000|2022-03-16 12:44:40|14156.47|14156.47|14155.85|14155.85|14156.97|14156.97|14155.85|14155.85|0
1647434690000|2022-03-16 12:44:50|14155.44|14155.44|14154.21|14154.21|14155.44|14155.44|14154.21|14154.21|0
1647434700000|2022-03-16 12:45:00|14155.85|14155.85|14167.9|14167.9|14167.9|14167.9|14155.85|14155.85|0
1647434720000|2022-03-16 12:45:20|14164.64|14164.64|14164.64|14164.64|14164.64|14164.64|14164.64|14164.64|0
1647434740000|2022-03-16 12:45:40|14161.89|14161.89|14160.98|14160.98|14161.89|14161.89|14160.98|14160.98|0
1647434750000|2022-03-16 12:45:50|14160.16|14160.16|14155.47|14155.47|14160.16|14160.16|14155.47|14155.47|0
1647434770000|2022-03-16 12:46:10|14154.55|14154.55|14151.9|14151.9|14154.55|14154.55|14151.9|14151.9|0
1647434780000|2022-03-16 12:46:20|14150.9|14150.9|14150.46|14150.46|14150.93|14150.93|14149.49|14149.49|0
1647434790000|2022-03-16 12:46:30|14150.92|14150.92|14150|14150|14150.92|14150.92|14150|14150|0
1647434810000|2022-03-16 12:46:50|14151.44|14151.44|14152.26|14152.26|14152.26|14152.26|14151.44|14151.44|0
1647434830000|2022-03-16 12:47:10|14150.43|14150.43|14150.43|14150.43|14150.43|14150.43|14150.43|14150.43|0
1647434850000|2022-03-16 12:47:30|14149.51|14149.51|14151.22|14151.22|14152.33|14152.33|14149.51|14149.51|0
1647434870000|2022-03-16 12:47:50|14150.4|14150.4|14150.4|14150.4|14150.4|14150.4|14150.4|14150.4|0
1647434890000|2022-03-16 12:48:10|14149.41|14149.41|14148.91|14148.91|14149.41|14149.41|14148.91|14148.91|0
1647434900000|2022-03-16 12:48:20|14146.04|14146.04|14140.72|14140.72|14146.04|14146.04|14140.72|14140.72|0
1647434940000|2022-03-16 12:49:00|14139.9|14139.9|14139.9|14139.9|14139.9|14139.9|14138.27|14138.27|0
1647434960000|2022-03-16 12:49:20|14143.72|14143.72|14146.85|14146.85|14146.85|14146.85|14143.72|14143.72|0
1647434990000|2022-03-16 12:49:50|14151.15|14151.15|14151.15|14151.15|14151.15|14151.15|14151.15|14151.15|0
1647435010000|2022-03-16 12:50:10|14150.69|14150.69|14150.69|14150.69|14150.69|14150.69|14150.69|14150.69|0
1647435020000|2022-03-16 12:50:20|14147.83|14147.83|14147.83|14147.83|14147.83|14147.83|14147.83|14147.83|0
1647435030000|2022-03-16 12:50:30|14146.91|14146.91|14148.19|14148.19|14148.19|14148.19|14146.91|14146.91|0
1647435040000|2022-03-16 12:50:40|14149.62|14149.62|14148.7|14148.7|14149.62|14149.62|14148.7|14148.7|0
1647435060000|2022-03-16 12:51:00|14149.15|14149.15|14151.5|14151.5|14151.5|14151.5|14149.15|14149.15|0
1647435070000|2022-03-16 12:51:10|14151.95|14151.95|14151.49|14151.49|14151.95|14151.95|14151.49|14151.49|0
1647435080000|2022-03-16 12:51:20|14151.04|14151.04|14151.04|14151.04|14151.49|14151.49|14151.04|14151.04|0
1647435090000|2022-03-16 12:51:30|14152.45|14152.45|14152.45|14152.45|14152.45|14152.45|14152.45|14152.45|0
1647435100000|2022-03-16 12:51:40|14151.04|14151.04|14149.11|14149.11|14151.04|14151.04|14148.29|14148.29|0
1647435110000|2022-03-16 12:51:50|14150.02|14150.02|14150.94|14150.94|14150.94|14150.94|14150.02|14150.02|0
1647435120000|2022-03-16 12:52:00|14150.12|14150.12|14150.12|14150.12|14150.12|14150.12|14150.12|14150.12|0
1647435140000|2022-03-16 12:52:20|14151.56|14151.56|14151.56|14151.56|14151.56|14151.56|14151.56|14151.56|0
1647435160000|2022-03-16 12:52:40|14151.1|14151.1|14151.1|14151.1|14151.1|14151.1|14151.1|14151.1|0
1647435210000|2022-03-16 12:53:30|14150.18|14150.18|14149.27|14149.27|14150.18|14150.18|14149.27|14149.27|0
1647435220000|2022-03-16 12:53:40|14148.35|14148.35|14147.44|14147.44|14148.35|14148.35|14147.44|14147.44|0
1647435230000|2022-03-16 12:53:50|14150.18|14150.18|14148.75|14148.75|14150.18|14150.18|14148.75|14148.75|0
1647435240000|2022-03-16 12:54:00|14146.01|14146.01|14145.09|14145.09|14146.01|14146.01|14145.09|14145.09|0
1647435290000|2022-03-16 12:54:50|14146.92|14146.92|14148.29|14148.29|14148.29|14148.29|14146.92|14146.92|0
1647435300000|2022-03-16 12:55:00|14146.66|14146.66|14145.67|14145.67|14146.66|14146.66|14145.67|14145.67|0
1647435310000|2022-03-16 12:55:10|14146.08|14146.08|14146.53|14146.53|14146.53|14146.53|14146.08|14146.08|0
1647435320000|2022-03-16 12:55:20|14145.98|14145.98|14145.98|14145.98|14145.98|14145.98|14145.98|14145.98|0
1647435340000|2022-03-16 12:55:40|14146.43|14146.43|14146.43|14146.43|14146.43|14146.43|14146.43|14146.43|0
1647435350000|2022-03-16 12:55:50|14148.54|14148.54|14148.54|14148.54|14148.54|14148.54|14148.54|14148.54|0
1647435360000|2022-03-16 12:56:00|14148.99|14148.99|14149.25|14149.25|14150.88|14150.88|14148.99|14148.99|0
1647435370000|2022-03-16 12:56:10|14151.08|14151.08|14152.07|14152.07|14152.07|14152.07|14151.08|14151.08|0
1647435380000|2022-03-16 12:56:20|14152.57|14152.57|14154.06|14154.06|14154.06|14154.06|14152.57|14152.57|0
1647435390000|2022-03-16 12:56:30|14154.53|14154.53|14154.53|14154.53|14154.53|14154.53|14154.53|14154.53|0
1647435400000|2022-03-16 12:56:40|14155.09|14155.09|14156.08|14156.08|14156.08|14156.08|14155.09|14155.09|0
1647435410000|2022-03-16 12:56:50|14154.97|14154.97|14152.03|14152.03|14154.97|14154.97|14152.03|14152.03|0
1647435420000|2022-03-16 12:57:00|14152.94|14152.94|14152.94|14152.94|14152.94|14152.94|14152.94|14152.94|0
1647435430000|2022-03-16 12:57:10|14151.92|14151.92|14151.7|14151.7|14151.92|14151.92|14151.7|14151.7|0
1647435440000|2022-03-16 12:57:20|14151.92|14151.92|14152.84|14152.84|14152.84|14152.84|14151.92|14151.92|0
1647435460000|2022-03-16 12:57:40|14153.83|14153.83|14153.83|14153.83|14153.83|14153.83|14153.83|14153.83|0
1647435480000|2022-03-16 12:58:00|14152.42|14152.42|14152.42|14152.42|14152.42|14152.42|14152.42|14152.42|0
1647435490000|2022-03-16 12:58:10|14151.6|14151.6|14152.11|14152.11|14152.11|14152.11|14149.72|14149.72|0
1647435500000|2022-03-16 12:58:20|14151.61|14151.61|14151.12|14151.12|14151.61|14151.61|14151.12|14151.12|0
1647435510000|2022-03-16 12:58:30|14152.56|14152.56|14150.65|14150.65|14152.56|14152.56|14150.65|14150.65|0
1647435520000|2022-03-16 12:58:40|14150.15|14150.15|14150.15|14150.15|14150.15|14150.15|14150.15|14150.15|0
1647435530000|2022-03-16 12:58:50|14149.34|14149.34|14149.34|14149.34|14149.34|14149.34|14149.34|14149.34|0
1647435540000|2022-03-16 12:59:00|14150.77|14150.77|14151.59|14151.59|14151.59|14151.59|14150.77|14150.77|0
1647435550000|2022-03-16 12:59:10|14152.82|14152.82|14153.32|14153.32|14154.14|14154.14|14152.82|14152.82|0
1647435560000|2022-03-16 12:59:20|14154.7|14154.7|14153.29|14153.29|14154.7|14154.7|14153.29|14153.29|0
1647435570000|2022-03-16 12:59:30|14154.4|14154.4|14155.35|14155.35|14155.35|14155.35|14154.4|14154.4|0
1647435610000|2022-03-16 13:00:10|14157.58|14157.58|14157.58|14157.58|14158.49|14158.49|14157.58|14157.58|0
1647435620000|2022-03-16 13:00:20|14157.8|14157.8|14158.32|14158.32|14158.32|14158.32|14156.68|14156.68|0
1647435630000|2022-03-16 13:00:30|14157.5|14157.5|14156.68|14156.68|14157.5|14157.5|14156.68|14156.68|0
1647435640000|2022-03-16 13:00:40|14157.39|14157.39|14156.9|14156.9|14157.39|14157.39|14156.9|14156.9|0
1647435660000|2022-03-16 13:01:00|14155.01|14155.01|14147.39|14147.39|14155.01|14155.01|14147.39|14147.39|0
1647435670000|2022-03-16 13:01:10|14144.52|14144.52|14144.52|14144.52|14144.52|14144.52|14144.52|14144.52|0
1647435680000|2022-03-16 13:01:20|14144.3|14144.3|14141.03|14141.03|14144.3|14144.3|14140.56|14140.56|0
1647435700000|2022-03-16 13:01:40|14140.56|14140.56|14140.56|14140.56|14140.56|14140.56|14140.56|14140.56|0
1647435710000|2022-03-16 13:01:50|14140.1|14140.1|14140.1|14140.1|14140.1|14140.1|14140.1|14140.1|0
1647435720000|2022-03-16 13:02:00|14140.56|14140.56|14140.56|14140.56|14140.56|14140.56|14140.56|14140.56|0
1647435730000|2022-03-16 13:02:10|14140.07|14140.07|14138.63|14138.63|14140.07|14140.07|14138.63|14138.63|0
1647435760000|2022-03-16 13:02:40|14138.95|14138.95|14139.77|14139.77|14139.77|14139.77|14138.95|14138.95|0
1647435780000|2022-03-16 13:03:00|14138.95|14138.95|14139.86|14139.86|14139.86|14139.86|14138.95|14138.95|0
1647435790000|2022-03-16 13:03:10|14140.78|14140.78|14140.78|14140.78|14140.78|14140.78|14140.78|14140.78|0
1647435840000|2022-03-16 13:04:00|14142.21|14142.21|14142.21|14142.21|14142.21|14142.21|14142.21|14142.21|0
1647435850000|2022-03-16 13:04:10|14142.77|14142.77|14141.21|14141.21|14142.77|14142.77|14141.21|14141.21|0
1647435880000|2022-03-16 13:04:40|14141.68|14141.68|14141.68|14141.68|14141.68|14141.68|14141.68|14141.68|0
1647435890000|2022-03-16 13:04:50|14146.71|14146.71|14147.63|14147.63|14147.63|14147.63|14146.71|14146.71|0
1647435900000|2022-03-16 13:05:00|14146.71|14146.71|14146.71|14146.71|14146.71|14146.71|14146.71|14146.71|0
1647435920000|2022-03-16 13:05:20|14147.42|14147.42|14147.42|14147.42|14147.42|14147.42|14147.42|14147.42|0
1647435930000|2022-03-16 13:05:30|14147.89|14147.89|14146.77|14146.77|14149.78|14149.78|14146.77|14146.77|0
1647435950000|2022-03-16 13:05:50|14143.9|14143.9|14143.9|14143.9|14143.9|14143.9|14143.9|14143.9|0
1647435970000|2022-03-16 13:06:10|14144.2|14144.2|14146.75|14146.75|14146.75|14146.75|14144.2|14144.2|0
1647436010000|2022-03-16 13:06:50|14147.57|14147.57|14147.13|14147.13|14147.57|14147.57|14145.81|14145.81|0
1647436020000|2022-03-16 13:07:00|14148.57|14148.57|14146.54|14146.54|14148.57|14148.57|14146.54|14146.54|0
1647436030000|2022-03-16 13:07:10|14144.28|14144.28|14142|14142|14144.28|14144.28|14142|14142|0
1647436040000|2022-03-16 13:07:20|14140.56|14140.56|14139.64|14139.64|14140.56|14140.56|14139.64|14139.64|0
1647436050000|2022-03-16 13:07:30|14139.85|14139.85|14139.85|14139.85|14139.85|14139.85|14139.85|14139.85|0
1647436060000|2022-03-16 13:07:40|14140.76|14140.76|14140.76|14140.76|14140.76|14140.76|14140.76|14140.76|0
1647436070000|2022-03-16 13:07:50|14139.77|14139.77|14138.36|14138.36|14139.77|14139.77|14137.45|14137.45|0
1647436080000|2022-03-16 13:08:00|14139.18|14139.18|14139.18|14139.18|14139.18|14139.18|14139.18|14139.18|0
1647436090000|2022-03-16 13:08:10|14137.35|14137.35|14136.43|14136.43|14137.35|14137.35|14136.43|14136.43|0
1647436100000|2022-03-16 13:08:20|14135.49|14135.49|14134.58|14134.58|14135.49|14135.49|14134.58|14134.58|0
1647436130000|2022-03-16 13:08:50|14135.13|14135.13|14132.68|14132.68|14135.13|14135.13|14132.68|14132.68|0
1647436140000|2022-03-16 13:09:00|14134.51|14134.51|14135.33|14135.33|14135.33|14135.33|14134.51|14134.51|0
1647436160000|2022-03-16 13:09:20|14136.76|14136.76|14136.76|14136.76|14136.76|14136.76|14136.76|14136.76|0
1647436200000|2022-03-16 13:10:00|14137.26|14137.26|14137.26|14137.26|14137.26|14137.26|14137.26|14137.26|0
1647436210000|2022-03-16 13:10:10|14138.17|14138.17|14139.21|14139.21|14141.04|14141.04|14138.17|14138.17|0
1647436220000|2022-03-16 13:10:20|14138.3|14138.3|14139.21|14139.21|14140.13|14140.13|14138.3|14138.3|0
1647436230000|2022-03-16 13:10:30|14138.3|14138.3|14138.3|14138.3|14138.3|14138.3|14138.3|14138.3|0
1647436240000|2022-03-16 13:10:40|14137.39|14137.39|14138.3|14138.3|14138.3|14138.3|14137.39|14137.39|0
1647436250000|2022-03-16 13:10:50|14139.21|14139.21|14137.39|14137.39|14139.21|14139.21|14137.39|14137.39|0
1647436260000|2022-03-16 13:11:00|14138.2|14138.2|14138.2|14138.2|14138.2|14138.2|14138.2|14138.2|0
1647436270000|2022-03-16 13:11:10|14137.29|14137.29|14137.29|14137.29|14137.29|14137.29|14137.29|14137.29|0
1647436280000|2022-03-16 13:11:20|14138.2|14138.2|14135.06|14135.06|14138.2|14138.2|14135.06|14135.06|0
1647436290000|2022-03-16 13:11:30|14132.19|14132.19|14132.19|14132.19|14132.19|14132.19|14132.19|14132.19|0
1647436310000|2022-03-16 13:11:50|14133.01|14133.01|14133.01|14133.01|14133.01|14133.01|14133.01|14133.01|0
1647436320000|2022-03-16 13:12:00|14134|14134|14135.44|14135.44|14135.44|14135.44|14134|14134|0
1647436340000|2022-03-16 13:12:20|14135.91|14135.91|14135.91|14135.91|14135.91|14135.91|14135.91|14135.91|0
1647436350000|2022-03-16 13:12:30|14136.9|14136.9|14137.4|14137.4|14137.4|14137.4|14136.9|14136.9|0
1647436380000|2022-03-16 13:13:00|14138.51|14138.51|14138.02|14138.02|14138.51|14138.51|14138.02|14138.02|0
1647436400000|2022-03-16 13:13:20|14138.63|14138.63|14138.63|14138.63|14138.63|14138.63|14138.63|14138.63|0
1647436460000|2022-03-16 13:14:20|14137.82|14137.82|14139.19|14139.19|14139.19|14139.19|14137.82|14137.82|0
1647436500000|2022-03-16 13:15:00|14137.76|14137.76|14137.82|14137.82|14138.37|14138.37|14137.76|14137.76|0
1647436510000|2022-03-16 13:15:10|14137.59|14137.59|14137.59|14137.59|14137.59|14137.59|14137.59|14137.59|0
1647436560000|2022-03-16 13:16:00|14138.41|14138.41|14137.59|14137.59|14138.41|14138.41|14137.59|14137.59|0
1647436580000|2022-03-16 13:16:20|14136.77|14136.77|14131.6|14131.6|14136.77|14136.77|14131.6|14131.6|0
1647436590000|2022-03-16 13:16:30|14132.07|14132.07|14132.07|14132.07|14132.07|14132.07|14132.07|14132.07|0
1647436600000|2022-03-16 13:16:40|14130.63|14130.63|14131.1|14131.1|14131.1|14131.1|14130.63|14130.63|0
1647436610000|2022-03-16 13:16:50|14130.16|14130.16|14130.16|14130.16|14130.16|14130.16|14130.16|14130.16|0
1647436620000|2022-03-16 13:17:00|14129.25|14129.25|14129.25|14129.25|14129.25|14129.25|14129.25|14129.25|0
1647436630000|2022-03-16 13:17:10|14128.8|14128.8|14128.8|14128.8|14128.8|14128.8|14128.8|14128.8|0
1647436650000|2022-03-16 13:17:30|14129.27|14129.27|14131.57|14131.57|14131.57|14131.57|14129.27|14129.27|0
1647436680000|2022-03-16 13:18:00|14130.66|14130.66|14130.66|14130.66|14130.66|14130.66|14130.66|14130.66|0
1647436690000|2022-03-16 13:18:10|14131.47|14131.47|14131.47|14131.47|14131.47|14131.47|14131.47|14131.47|0
1647436750000|2022-03-16 13:19:10|14131.7|14131.7|14131.7|14131.7|14131.7|14131.7|14131.7|14131.7|0
1647436790000|2022-03-16 13:19:50|14132.81|14132.81|14134.45|14134.45|14134.45|14134.45|14132.81|14132.81|0
1647436800000|2022-03-16 13:20:00|14133.89|14133.89|14133.89|14133.89|14133.89|14133.89|14133.89|14133.89|0
1647436820000|2022-03-16 13:20:20|14135.72|14135.72|14135.72|14135.72|14135.72|14135.72|14135.72|14135.72|0
1647436830000|2022-03-16 13:20:30|14136.22|14136.22|14136.22|14136.22|14136.22|14136.22|14136.22|14136.22|0
1647436840000|2022-03-16 13:20:40|14135.81|14135.81|14135.81|14135.81|14135.81|14135.81|14135.81|14135.81|0
1647436850000|2022-03-16 13:20:50|14134.37|14134.37|14134.37|14134.37|14134.37|14134.37|14134.37|14134.37|0
1647436860000|2022-03-16 13:21:00|14133.46|14133.46|14133.46|14133.46|14133.46|14133.46|14133.46|14133.46|0
1647436880000|2022-03-16 13:21:20|14133|14133|14131.36|14131.36|14133|14133|14131.36|14131.36|0
1647436890000|2022-03-16 13:21:30|14130.81|14130.81|14129.81|14129.81|14130.81|14130.81|14129.81|14129.81|0
1647436920000|2022-03-16 13:22:00|14129.37|14129.37|14128.45|14128.45|14129.37|14129.37|14128.45|14128.45|0
1647436970000|2022-03-16 13:22:50|14123.87|14123.87|14129.29|14129.29|14129.29|14129.29|14123.87|14123.87|0
1647437000000|2022-03-16 13:23:20|14129.79|14129.79|14129.79|14129.79|14129.79|14129.79|14129.79|14129.79|0
1647437030000|2022-03-16 13:23:50|14129.58|14129.58|14129.58|14129.58|14129.58|14129.58|14129.58|14129.58|0
1647437060000|2022-03-16 13:24:20|14128.76|14128.76|14128.76|14128.76|14128.76|14128.76|14128.76|14128.76|0
1647437070000|2022-03-16 13:24:30|14127.65|14127.65|14127.65|14127.65|14127.65|14127.65|14127.65|14127.65|0
1647437080000|2022-03-16 13:24:40|14128.14|14128.14|14127.73|14127.73|14128.64|14128.64|14127.73|14127.73|0
1647437090000|2022-03-16 13:24:50|14126.81|14126.81|14126.81|14126.81|14126.81|14126.81|14126.81|14126.81|0
1647437100000|2022-03-16 13:25:00|14125.38|14125.38|14125.38|14125.38|14125.38|14125.38|14125.38|14125.38|0
1647437110000|2022-03-16 13:25:10|14124.46|14124.46|14124.46|14124.46|14124.46|14124.46|14124.46|14124.46|0
1647437120000|2022-03-16 13:25:20|14123.99|14123.99|14123.99|14123.99|14123.99|14123.99|14123.99|14123.99|0
1647437150000|2022-03-16 13:25:50|14127.23|14127.23|14128.87|14128.87|14128.87|14128.87|14127.23|14127.23|0
1647437160000|2022-03-16 13:26:00|14129.78|14129.78|14130.28|14130.28|14130.28|14130.28|14129.78|14129.78|0
1647437180000|2022-03-16 13:26:20|14129.46|14129.46|14129.46|14129.46|14129.46|14129.46|14129.46|14129.46|0
1647437190000|2022-03-16 13:26:30|14128.65|14128.65|14128.65|14128.65|14128.65|14128.65|14128.65|14128.65|0
1647437200000|2022-03-16 13:26:40|14127.73|14127.73|14125.9|14125.9|14127.73|14127.73|14125.9|14125.9|0
1647437210000|2022-03-16 13:26:50|14124.99|14124.99|14124.99|14124.99|14124.99|14124.99|14124.99|14124.99|0
1647437230000|2022-03-16 13:27:10|14124.07|14124.07|14123.16|14123.16|14124.07|14124.07|14123.16|14123.16|0
1647437240000|2022-03-16 13:27:20|14122.29|14122.29|14116.86|14116.86|14124.42|14124.42|14116.86|14116.86|0
1647437250000|2022-03-16 13:27:30|14115.65|14115.65|14111.08|14111.08|14115.65|14115.65|14111.08|14111.08|0
1647437260000|2022-03-16 13:27:40|14110.17|14110.17|14110.17|14110.17|14110.17|14110.17|14110.17|14110.17|0
1647437270000|2022-03-16 13:27:50|14108.34|14108.34|14108.34|14108.34|14108.34|14108.34|14108.34|14108.34|0
1647437280000|2022-03-16 13:28:00|14107.78|14107.78|14100.58|14100.58|14107.78|14107.78|14100.58|14100.58|0
1647437290000|2022-03-16 13:28:10|14099.67|14099.67|14102.39|14102.39|14103.03|14103.03|14099.67|14099.67|0
1647437300000|2022-03-16 13:28:20|14098.73|14098.73|14098.73|14098.73|14098.73|14098.73|14098.73|14098.73|0
1647437310000|2022-03-16 13:28:30|14097.81|14097.81|14096.9|14096.9|14097.81|14097.81|14096.9|14096.9|0
1647437320000|2022-03-16 13:28:40|14098.73|14098.73|14098.73|14098.73|14098.73|14098.73|14098.73|14098.73|0
1647437330000|2022-03-16 13:28:50|14101.74|14101.74|14100.63|14100.63|14103.38|14103.38|14100.63|14100.63|0
1647437350000|2022-03-16 13:29:10|14100.13|14100.13|14096.67|14096.67|14100.13|14100.13|14096.67|14096.67|0
1647437360000|2022-03-16 13:29:20|14098.5|14098.5|14096.67|14096.67|14098.5|14098.5|14096.67|14096.67|0
1647437370000|2022-03-16 13:29:30|14094.84|14094.84|14093.41|14093.41|14096.67|14096.67|14093.41|14093.41|0
1647437380000|2022-03-16 13:29:40|14094.02|14094.02|14099.51|14099.51|14099.51|14099.51|14094.02|14094.02|0
1647437390000|2022-03-16 13:29:50|14099.72|14099.72|14097.01|14097.01|14100.12|14100.12|14097.01|14097.01|0
1647437400000|2022-03-16 13:30:00|14096.09|14096.09|14094.79|14094.79|14096.62|14096.62|14094.79|14094.79|0
1647437410000|2022-03-16 13:30:10|14094.32|14094.32|14095.8|14095.8|14095.8|14095.8|14092.89|14092.89|0
1647437420000|2022-03-16 13:30:20|14096.21|14096.21|14102.64|14102.64|14102.97|14102.97|14096.21|14096.21|0
1647437430000|2022-03-16 13:30:30|14102.44|14102.44|14118.67|14118.67|14118.67|14118.67|14102.23|14102.23|0
1647437440000|2022-03-16 13:30:40|14118.26|14118.26|14119.38|14119.38|14119.38|14119.38|14118.26|14118.26|0
1647437450000|2022-03-16 13:30:50|14119.18|14119.18|14119.38|14119.38|14119.38|14119.38|14119.18|14119.18|0
1647437460000|2022-03-16 13:31:00|14122.25|14122.25|14122.44|14122.44|14122.91|14122.91|14122.25|14122.25|0
1647437470000|2022-03-16 13:31:10|14123.88|14123.88|14123.88|14123.88|14123.88|14123.88|14123.88|14123.88|0
1647437480000|2022-03-16 13:31:20|14123.67|14123.67|14117.07|14117.07|14123.67|14123.67|14117.07|14117.07|0
1647437490000|2022-03-16 13:31:30|14117.63|14117.63|14117.63|14117.63|14117.63|14117.63|14117.63|14117.63|0
1647437500000|2022-03-16 13:31:40|14116.71|14116.71|14116.71|14116.71|14116.71|14116.71|14116.71|14116.71|0
1647437530000|2022-03-16 13:32:10|14116.25|14116.25|14112.45|14112.45|14116.25|14116.25|14112.45|14112.45|0
1647437540000|2022-03-16 13:32:20|14113.27|14113.27|14113.27|14113.27|14113.27|14113.27|14113.27|14113.27|0
1647437550000|2022-03-16 13:32:30|14111.63|14111.63|14111.63|14111.63|14111.63|14111.63|14111.63|14111.63|0
1647437560000|2022-03-16 13:32:40|14115.1|14115.1|14115.1|14115.1|14115.1|14115.1|14115.1|14115.1|0
1647437580000|2022-03-16 13:33:00|14114.28|14114.28|14103.32|14103.32|14114.28|14114.28|14103.32|14103.32|0
1647437600000|2022-03-16 13:33:20|14100.97|14100.97|14094.51|14094.51|14100.97|14100.97|14094.51|14094.51|0
1647437610000|2022-03-16 13:33:30|14093.69|14093.69|14093.69|14093.69|14093.69|14093.69|14093.69|14093.69|0
1647437630000|2022-03-16 13:33:50|14094.31|14094.31|14096.81|14096.81|14096.81|14096.81|14094.31|14094.31|0
1647437640000|2022-03-16 13:34:00|14098.49|14098.49|14102.82|14102.82|14102.82|14102.82|14098.49|14098.49|0
1647437660000|2022-03-16 13:34:20|14103.64|14103.64|14103.64|14103.64|14103.64|14103.64|14103.64|14103.64|0
1647437680000|2022-03-16 13:34:40|14104.05|14104.05|14105.88|14105.88|14105.88|14105.88|14104.05|14104.05|0
1647437690000|2022-03-16 13:34:50|14107.27|14107.27|14114.05|14114.05|14114.05|14114.05|14107.27|14107.27|0
1647437700000|2022-03-16 13:35:00|14116.92|14116.92|14114.05|14114.05|14116.92|14116.92|14114.05|14114.05|0
1647437720000|2022-03-16 13:35:20|14115.88|14115.88|14115.49|14115.49|14115.88|14115.88|14114.05|14114.05|0
1647437740000|2022-03-16 13:35:40|14116.31|14116.31|14116.75|14116.75|14116.75|14116.75|14116.31|14116.31|0
1647437750000|2022-03-16 13:35:50|14117.67|14117.67|14117.67|14117.67|14117.67|14117.67|14117.67|14117.67|0
1647437760000|2022-03-16 13:36:00|14116.85|14116.85|14116.85|14116.85|14116.85|14116.85|14116.85|14116.85|0
1647437770000|2022-03-16 13:36:10|14118.53|14118.53|14120.65|14120.65|14120.65|14120.65|14118.53|14118.53|0
1647437790000|2022-03-16 13:36:30|14121.21|14121.21|14121.21|14121.21|14121.21|14121.21|14121.21|14121.21|0
1647437810000|2022-03-16 13:36:50|14120.22|14120.22|14120.22|14120.22|14120.22|14120.22|14120.22|14120.22|0
1647437820000|2022-03-16 13:37:00|14121.13|14121.13|14121.13|14121.13|14121.13|14121.13|14121.13|14121.13|0
1647437830000|2022-03-16 13:37:10|14124|14124|14128.96|14128.96|14128.96|14128.96|14124|14124|0
1647437850000|2022-03-16 13:37:30|14129.41|14129.41|14131.24|14131.24|14131.24|14131.24|14129.41|14129.41|0
1647437870000|2022-03-16 13:37:50|14133.1|14133.1|14133.1|14133.1|14133.1|14133.1|14133.1|14133.1|0
1647437880000|2022-03-16 13:38:00|14132.63|14132.63|14132.63|14132.63|14132.63|14132.63|14132.63|14132.63|0
1647437890000|2022-03-16 13:38:10|14127.24|14127.24|14125.75|14125.75|14127.24|14127.24|14125.75|14125.75|0
1647437900000|2022-03-16 13:38:20|14125.25|14125.25|14125.25|14125.25|14125.25|14125.25|14125.25|14125.25|0
1647437910000|2022-03-16 13:38:30|14124.78|14124.78|14124.78|14124.78|14124.78|14124.78|14124.78|14124.78|0
1647437920000|2022-03-16 13:38:40|14126.61|14126.61|14126.86|14126.86|14128.99|14128.99|14126.61|14126.61|0
1647437930000|2022-03-16 13:38:50|14126.45|14126.45|14124.95|14124.95|14126.45|14126.45|14124.14|14124.14|0
1647437940000|2022-03-16 13:39:00|14126.78|14126.78|14126.78|14126.78|14126.78|14126.78|14126.78|14126.78|0
1647437970000|2022-03-16 13:39:30|14125.97|14125.97|14125.97|14125.97|14125.97|14125.97|14125.97|14125.97|0
1647437980000|2022-03-16 13:39:40|14124.14|14124.14|14124.61|14124.61|14124.61|14124.61|14124.14|14124.14|0
1647438010000|2022-03-16 13:40:10|14123.2|14123.2|14124.36|14124.36|14124.36|14124.36|14123.2|14123.2|0
1647438020000|2022-03-16 13:40:20|14125.19|14125.19|14125.48|14125.48|14125.48|14125.48|14124.57|14124.57|0
1647438040000|2022-03-16 13:40:40|14126.42|14126.42|14130.46|14130.46|14130.46|14130.46|14126.42|14126.42|0
1647438050000|2022-03-16 13:40:50|14131.08|14131.08|14130.26|14130.26|14131.08|14131.08|14130.26|14130.26|0
1647438090000|2022-03-16 13:41:30|14128.43|14128.43|14128.43|14128.43|14128.43|14128.43|14126.6|14126.6|0
1647438100000|2022-03-16 13:41:40|14127|14127|14129.37|14129.37|14129.37|14129.37|14127|14127|0
1647438110000|2022-03-16 13:41:50|14131.2|14131.2|14134.78|14134.78|14134.78|14134.78|14131.2|14131.2|0
1647438120000|2022-03-16 13:42:00|14136.02|14136.02|14149.56|14149.56|14150.03|14150.03|14136.02|14136.02|0
1647438130000|2022-03-16 13:42:10|14148.65|14148.65|14147.12|14147.12|14148.65|14148.65|14146.2|14146.2|0
1647438140000|2022-03-16 13:42:20|14146.2|14146.2|14145.29|14145.29|14146.2|14146.2|14145.29|14145.29|0
1647438160000|2022-03-16 13:42:40|14146.93|14146.93|14166.32|14166.32|14166.76|14166.76|14146.93|14146.93|0
1647438170000|2022-03-16 13:42:50|14170.62|14170.62|14172.06|14172.06|14172.53|14172.53|14170.62|14170.62|0
1647438180000|2022-03-16 13:43:00|14173.09|14173.09|14180.74|14180.74|14180.74|14180.74|14172.88|14172.88|0
1647438190000|2022-03-16 13:43:10|14180.94|14180.94|14181.62|14181.62|14181.62|14181.62|14180.94|14180.94|0
1647438200000|2022-03-16 13:43:20|14179.54|14179.54|14175.5|14175.5|14179.54|14179.54|14175.5|14175.5|0
1647438210000|2022-03-16 13:43:30|14173.67|14173.67|14165.07|14165.07|14176.41|14176.41|14165.07|14165.07|0
1647438230000|2022-03-16 13:43:50|14167.81|14167.81|14172.28|14172.28|14172.28|14172.28|14167.81|14167.81|0
1647438240000|2022-03-16 13:44:00|14173.2|14173.2|14173.2|14173.2|14173.2|14173.2|14173.2|14173.2|0
1647438250000|2022-03-16 13:44:10|14174.63|14174.63|14172.39|14172.39|14174.63|14174.63|14170.98|14170.98|0
1647438260000|2022-03-16 13:44:20|14170.95|14170.95|14166.58|14166.58|14170.95|14170.95|14166.58|14166.58|0
1647438270000|2022-03-16 13:44:30|14166.08|14166.08|14164.73|14164.73|14166.08|14166.08|14162.66|14162.66|0
1647438280000|2022-03-16 13:44:40|14167.47|14167.47|14167.47|14167.47|14167.47|14167.47|14167.47|14167.47|0
1647438290000|2022-03-16 13:44:50|14170.41|14170.41|14170.41|14170.41|14170.41|14170.41|14170.41|14170.41|0
1647438310000|2022-03-16 13:45:10|14172.24|14172.24|14172.68|14172.68|14172.68|14172.68|14172.24|14172.24|0
1647438320000|2022-03-16 13:45:20|14172.27|14172.27|14172.27|14172.27|14172.27|14172.27|14172.27|14172.27|0
1647438330000|2022-03-16 13:45:30|14177.76|14177.76|14188.76|14188.76|14188.76|14188.76|14177.76|14177.76|0
1647438340000|2022-03-16 13:45:40|14190.2|14190.2|14191.01|14191.01|14191.01|14191.01|14190.2|14190.2|0
1647438350000|2022-03-16 13:45:50|14190.2|14190.2|14190.2|14190.2|14190.2|14190.2|14190.2|14190.2|0
1647438370000|2022-03-16 13:46:10|14189.72|14189.72|14189.72|14189.72|14189.72|14189.72|14189.72|14189.72|0
1647438380000|2022-03-16 13:46:20|14189.23|14189.23|14189.2|14189.2|14189.23|14189.23|14188.73|14188.73|0
1647438400000|2022-03-16 13:46:40|14188.38|14188.38|14189.92|14189.92|14189.92|14189.92|14186.15|14186.15|0
1647438410000|2022-03-16 13:46:50|14190.48|14190.48|14190.48|14190.48|14190.48|14190.48|14190.48|14190.48|0
1647438420000|2022-03-16 13:47:00|14198.82|14198.82|14199.94|14199.94|14199.94|14199.94|14198.82|14198.82|0
1647438460000|2022-03-16 13:47:40|14200.41|14200.41|14200.41|14200.41|14200.41|14200.41|14200.41|14200.41|0
1647438470000|2022-03-16 13:47:50|14200.86|14200.86|14200.86|14200.86|14200.86|14200.86|14200.86|14200.86|0
1647438480000|2022-03-16 13:48:00|14201.8|14201.8|14201.8|14201.8|14201.8|14201.8|14201.8|14201.8|0
1647438490000|2022-03-16 13:48:10|14202.72|14202.72|14202.72|14202.72|14202.72|14202.72|14202.72|14202.72|0
1647438500000|2022-03-16 13:48:20|14204.15|14204.15|14204.65|14204.65|14204.65|14204.65|14204.15|14204.15|0
1647438510000|2022-03-16 13:48:30|14204.15|14204.15|14202.74|14202.74|14204.15|14204.15|14202.74|14202.74|0
1647438520000|2022-03-16 13:48:40|14201.82|14201.82|14203.26|14203.26|14203.26|14203.26|14201.82|14201.82|0
1647438530000|2022-03-16 13:48:50|14201.82|14201.82|14196.03|14196.03|14201.82|14201.82|14196.03|14196.03|0
1647438540000|2022-03-16 13:49:00|14195.59|14195.59|14194.77|14194.77|14195.59|14195.59|14194.77|14194.77|0
1647438580000|2022-03-16 13:49:40|14195.71|14195.71|14196.97|14196.97|14196.97|14196.97|14195.71|14195.71|0
1647438610000|2022-03-16 13:50:10|14201.28|14201.28|14200.25|14200.25|14201.28|14201.28|14199.84|14199.84|0
1647438630000|2022-03-16 13:50:30|14197.39|14197.39|14197.39|14197.39|14197.39|14197.39|14197.39|14197.39|0
1647438640000|2022-03-16 13:50:40|14196.39|14196.39|14196.39|14196.39|14196.39|14196.39|14196.39|14196.39|0
1647438650000|2022-03-16 13:50:50|14195.57|14195.57|14191.92|14191.92|14196.03|14196.03|14191.92|14191.92|0
1647438670000|2022-03-16 13:51:10|14191.1|14191.1|14185.89|14185.89|14191.1|14191.1|14185.89|14185.89|0
1647438680000|2022-03-16 13:51:20|14186.36|14186.36|14192.08|14192.08|14192.08|14192.08|14186.36|14186.36|0
1647438690000|2022-03-16 13:51:30|14193.52|14193.52|14193.52|14193.52|14193.52|14193.52|14193.52|14193.52|0
1647438710000|2022-03-16 13:51:50|14192.6|14192.6|14192.6|14192.6|14192.6|14192.6|14192.6|14192.6|0
1647438720000|2022-03-16 13:52:00|14193.6|14193.6|14193.6|14193.6|14193.6|14193.6|14193.6|14193.6|0
1647438730000|2022-03-16 13:52:10|14193.82|14193.82|14200.19|14200.19|14200.19|14200.19|14193.82|14193.82|0
1647438740000|2022-03-16 13:52:20|14203.05|14203.05|14203.05|14203.05|14203.05|14203.05|14203.05|14203.05|0
1647438770000|2022-03-16 13:52:50|14200.19|14200.19|14198.5|14198.5|14200.19|14200.19|14198.5|14198.5|0
1647438800000|2022-03-16 13:53:20|14198.96|14198.96|14198.96|14198.96|14198.96|14198.96|14198.96|14198.96|0
1647438810000|2022-03-16 13:53:30|14199.87|14199.87|14200.32|14200.32|14200.32|14200.32|14199.87|14199.87|0
1647438870000|2022-03-16 13:54:30|14199.5|14199.5|14197.25|14197.25|14200.42|14200.42|14197.25|14197.25|0
1647438880000|2022-03-16 13:54:40|14196.8|14196.8|14188.63|14188.63|14196.8|14196.8|14188.63|14188.63|0
1647438890000|2022-03-16 13:54:50|14187.14|14187.14|14187.14|14187.14|14187.14|14187.14|14187.14|14187.14|0
1647438930000|2022-03-16 13:55:30|14187.7|14187.7|14188.16|14188.16|14188.16|14188.16|14187.7|14187.7|0
1647438940000|2022-03-16 13:55:40|14185.29|14185.29|14185.29|14185.29|14185.29|14185.29|14185.29|14185.29|0
1647438960000|2022-03-16 13:56:00|14184.82|14184.82|14186.65|14186.65|14186.65|14186.65|14184.82|14184.82|0
1647438970000|2022-03-16 13:56:10|14186.43|14186.43|14186.43|14186.43|14186.43|14186.43|14186.43|14186.43|0
1647438990000|2022-03-16 13:56:30|14187.45|14187.45|14187.95|14187.95|14187.95|14187.95|14187.45|14187.45|0
1647439000000|2022-03-16 13:56:40|14187.48|14187.48|14184.61|14184.61|14187.48|14187.48|14184.61|14184.61|0
1647439020000|2022-03-16 13:57:00|14185.02|14185.02|14185.84|14185.84|14185.84|14185.84|14185.02|14185.02|0
1647439030000|2022-03-16 13:57:10|14184.21|14184.21|14178.2|14178.2|14184.21|14184.21|14178.2|14178.2|0
1647439040000|2022-03-16 13:57:20|14177.28|14177.28|14173.6|14173.6|14177.28|14177.28|14173.6|14173.6|0
1647439150000|2022-03-16 13:59:10|14172.66|14172.66|14173.6|14173.6|14173.6|14173.6|14172.66|14172.66|0
1647439170000|2022-03-16 13:59:30|14172.78|14172.78|14173.01|14173.01|14173.01|14173.01|14172.78|14172.78|0
1647439180000|2022-03-16 13:59:40|14172.8|14172.8|14172.8|14172.8|14172.8|14172.8|14172.8|14172.8|0
1647439200000|2022-03-16 14:00:00|14173.62|14173.62|14172.22|14172.22|14173.62|14173.62|14172.22|14172.22|0
1647439210000|2022-03-16 14:00:10|14170.78|14170.78|14170.78|14170.78|14170.78|14170.78|14170.78|14170.78|0
1647439220000|2022-03-16 14:00:20|14171.24|14171.24|14169.81|14169.81|14171.24|14171.24|14169.81|14169.81|0
1647439230000|2022-03-16 14:00:30|14169.31|14169.31|14169.31|14169.31|14169.31|14169.31|14169.31|14169.31|0
1647439240000|2022-03-16 14:00:40|14170.23|14170.23|14171.25|14171.25|14171.25|14171.25|14170.23|14170.23|0
1647439280000|2022-03-16 14:01:20|14169.84|14169.84|14169.08|14169.08|14169.84|14169.84|14169.08|14169.08|0
1647439290000|2022-03-16 14:01:30|14168.62|14168.62|14178.1|14178.1|14178.22|14178.22|14168.62|14168.62|0
1647439310000|2022-03-16 14:01:50|14178.77|14178.77|14172.05|14172.05|14179.22|14179.22|14172.05|14172.05|0
1647439320000|2022-03-16 14:02:00|14171.13|14171.13|14169.69|14169.69|14171.13|14171.13|14169.19|14169.19|0
1647439330000|2022-03-16 14:02:10|14168.78|14168.78|14168.55|14168.55|14168.78|14168.78|14168.55|14168.55|0
1647439340000|2022-03-16 14:02:20|14167.64|14167.64|14166.23|14166.23|14167.64|14167.64|14166.23|14166.23|0
1647439360000|2022-03-16 14:02:40|14167.14|14167.14|14170.34|14170.34|14170.34|14170.34|14167.14|14167.14|0
1647439380000|2022-03-16 14:03:00|14171.26|14171.26|14170.26|14170.26|14171.26|14171.26|14170.26|14170.26|0
1647439390000|2022-03-16 14:03:10|14172.25|14172.25|14173.24|14173.24|14173.24|14173.24|14172.25|14172.25|0
1647439400000|2022-03-16 14:03:20|14172.33|14172.33|14169.59|14169.59|14172.33|14172.33|14169.59|14169.59|0
1647439410000|2022-03-16 14:03:30|14169.81|14169.81|14171.64|14171.64|14171.64|14171.64|14169.81|14169.81|0
1647439440000|2022-03-16 14:04:00|14170|14170|14170|14170|14170|14170|14170|14170|0
1647439450000|2022-03-16 14:04:10|14168.89|14168.89|14161.7|14161.7|14168.89|14168.89|14161.7|14161.7|0
1647439460000|2022-03-16 14:04:20|14160.78|14160.78|14159.63|14159.63|14160.78|14160.78|14159.63|14159.63|0
1647439490000|2022-03-16 14:04:50|14160.69|14160.69|14162.78|14162.78|14162.78|14162.78|14160.69|14160.69|0
1647439500000|2022-03-16 14:05:00|14161.14|14161.14|14161.14|14161.14|14161.14|14161.14|14161.14|14161.14|0
1647439530000|2022-03-16 14:05:30|14161.64|14161.64|14161.64|14161.64|14161.64|14161.64|14161.64|14161.64|0
1647439550000|2022-03-16 14:05:50|14162.14|14162.14|14172.22|14172.22|14172.22|14172.22|14162.14|14162.14|0
1647439560000|2022-03-16 14:06:00|14172.72|14172.72|14172.22|14172.22|14172.72|14172.72|14172.22|14172.22|0
1647439570000|2022-03-16 14:06:10|14170.39|14170.39|14170.39|14170.39|14170.39|14170.39|14170.39|14170.39|0
1647439600000|2022-03-16 14:06:40|14171.31|14171.31|14171.31|14171.31|14171.31|14171.31|14171.31|14171.31|0
1647439610000|2022-03-16 14:06:50|14168.44|14168.44|14167.99|14167.99|14168.91|14168.91|14167.08|14167.08|0
1647439620000|2022-03-16 14:07:00|14168.91|14168.91|14167.83|14167.83|14168.91|14168.91|14167.83|14167.83|0
1647439640000|2022-03-16 14:07:20|14168.31|14168.31|14170.34|14170.34|14170.34|14170.34|14167.9|14167.9|0
1647439650000|2022-03-16 14:07:30|14171.16|14171.16|14171.16|14171.16|14171.16|14171.16|14171.16|14171.16|0
1647439670000|2022-03-16 14:07:50|14171.39|14171.39|14171.39|14171.39|14171.39|14171.39|14171.39|14171.39|0
1647439700000|2022-03-16 14:08:20|14169.75|14169.75|14169.75|14169.75|14169.75|14169.75|14169.75|14169.75|0
1647439710000|2022-03-16 14:08:30|14167.92|14167.92|14167.01|14167.01|14167.92|14167.92|14167.01|14167.01|0
1647439720000|2022-03-16 14:08:40|14165.18|14165.18|14165.18|14165.18|14165.18|14165.18|14165.18|14165.18|0
1647439740000|2022-03-16 14:09:00|14166.09|14166.09|14170.6|14170.6|14170.6|14170.6|14166.09|14166.09|0
1647439790000|2022-03-16 14:09:50|14169.16|14169.16|14175.34|14175.34|14175.34|14175.34|14169.16|14169.16|0
1647439800000|2022-03-16 14:10:00|14173.51|14173.51|14173.51|14173.51|14173.51|14173.51|14173.51|14173.51|0
1647439820000|2022-03-16 14:10:20|14173.98|14173.98|14175.55|14175.55|14176.47|14176.47|14173.98|14173.98|0
1647439830000|2022-03-16 14:10:30|14177.38|14177.38|14176.47|14176.47|14177.38|14177.38|14176.47|14176.47|0
1647439840000|2022-03-16 14:10:40|14179.02|14179.02|14179.49|14179.49|14179.49|14179.49|14179.02|14179.02|0
1647439850000|2022-03-16 14:10:50|14179.96|14179.96|14179.96|14179.96|14179.96|14179.96|14179.96|14179.96|0
1647439860000|2022-03-16 14:11:00|14180.87|14180.87|14180.87|14180.87|14180.87|14180.87|14180.87|14180.87|0
1647439870000|2022-03-16 14:11:10|14181.33|14181.33|14191.16|14191.16|14191.16|14191.16|14181.33|14181.33|0
1647439880000|2022-03-16 14:11:20|14192.6|14192.6|14192.6|14192.6|14192.6|14192.6|14192.6|14192.6|0
1647439890000|2022-03-16 14:11:30|14193.71|14193.71|14213.69|14213.69|14213.69|14213.69|14193.71|14193.71|0
1647439900000|2022-03-16 14:11:40|14213.07|14213.07|14207.69|14207.69|14214.45|14214.45|14203.95|14203.95|0
1647439910000|2022-03-16 14:11:50|14208.6|14208.6|14225.3|14225.3|14226.11|14226.11|14208.6|14208.6|0
1647439920000|2022-03-16 14:12:00|14225.09|14225.09|14222.41|14222.41|14226.01|14226.01|14222.36|14222.36|0
1647439930000|2022-03-16 14:12:10|14221|14221|14219.36|14219.36|14221|14221|14219.36|14219.36|0
1647439950000|2022-03-16 14:12:30|14220.18|14220.18|14220.18|14220.18|14220.18|14220.18|14220.18|14220.18|0
1647439970000|2022-03-16 14:12:50|14217.44|14217.44|14215.48|14215.48|14217.44|14217.44|14213.66|14213.66|0
1647439980000|2022-03-16 14:13:00|14216.3|14216.3|14215.48|14215.48|14216.3|14216.3|14215.48|14215.48|0
1647439990000|2022-03-16 14:13:10|14214.67|14214.67|14212.04|14212.04|14214.67|14214.67|14212.04|14212.04|0
1647440000000|2022-03-16 14:13:20|14212.86|14212.86|14232.04|14232.04|14232.04|14232.04|14212.7|14212.7|0
1647440010000|2022-03-16 14:13:30|14227.86|14227.86|14226.45|14226.45|14227.86|14227.86|14226.45|14226.45|0
1647440030000|2022-03-16 14:13:50|14227.36|14227.36|14227.16|14227.16|14227.36|14227.36|14227.16|14227.16|0
1647440040000|2022-03-16 14:14:00|14228.07|14228.07|14233.67|14233.67|14233.67|14233.67|14228.07|14228.07|0
1647440050000|2022-03-16 14:14:10|14236.94|14236.94|14241.01|14241.01|14241.5|14241.5|14236.94|14236.94|0
1647440060000|2022-03-16 14:14:20|14243.88|14243.88|14247.11|14247.11|14247.11|14247.11|14243.88|14243.88|0
1647440070000|2022-03-16 14:14:30|14246.89|14246.89|14250.81|14250.81|14250.81|14250.81|14246.89|14246.89|0
1647440080000|2022-03-16 14:14:40|14251.43|14251.43|14255.99|14255.99|14255.99|14255.99|14251.43|14251.43|0
1647440090000|2022-03-16 14:14:50|14257.43|14257.43|14260.62|14260.62|14262.31|14262.31|14257.43|14257.43|0
1647440100000|2022-03-16 14:15:00|14261.61|14261.61|14258.98|14258.98|14261.61|14261.61|14255.64|14255.64|0
1647440110000|2022-03-16 14:15:10|14261.85|14261.85|14262.93|14262.93|14262.93|14262.93|14261.35|14261.35|0
1647440120000|2022-03-16 14:15:20|14263.39|14263.39|14271.53|14271.53|14271.53|14271.53|14263.39|14263.39|0
1647440130000|2022-03-16 14:15:30|14271.33|14271.33|14268.01|14268.01|14274.15|14274.15|14268.01|14268.01|0
1647440140000|2022-03-16 14:15:40|14266.38|14266.38|14269.25|14269.25|14269.25|14269.25|14266.38|14266.38|0
1647440150000|2022-03-16 14:15:50|14270.88|14270.88|14270.88|14270.88|14270.88|14270.88|14270.88|14270.88|0
1647440160000|2022-03-16 14:16:00|14269.77|14269.77|14270.36|14270.36|14270.36|14270.36|14267.66|14267.66|0
1647440170000|2022-03-16 14:16:10|14271.85|14271.85|14270.25|14270.25|14273.91|14273.91|14270.25|14270.25|0
1647440180000|2022-03-16 14:16:20|14271.07|14271.07|14271.07|14271.07|14271.07|14271.07|14271.07|14271.07|0
1647440190000|2022-03-16 14:16:30|14271.99|14271.99|14271.99|14271.99|14271.99|14271.99|14271.99|14271.99|0
1647440200000|2022-03-16 14:16:40|14273.42|14273.42|14271.99|14271.99|14273.42|14273.42|14271.99|14271.99|0
1647440210000|2022-03-16 14:16:50|14272.44|14272.44|14273.56|14273.56|14273.56|14273.56|14272.44|14272.44|0
1647440220000|2022-03-16 14:17:00|14274.12|14274.12|14276.35|14276.35|14276.35|14276.35|14274.12|14274.12|0
1647440230000|2022-03-16 14:17:10|14274.12|14274.12|14278.86|14278.86|14278.86|14278.86|14274.12|14274.12|0
1647440240000|2022-03-16 14:17:20|14278.04|14278.04|14278.86|14278.86|14278.86|14278.86|14278.04|14278.04|0
1647440250000|2022-03-16 14:17:30|14279.08|14279.08|14279.08|14279.08|14279.08|14279.08|14279.08|14279.08|0
1647440260000|2022-03-16 14:17:40|14279.9|14279.9|14283.08|14283.08|14283.08|14283.08|14279.9|14279.9|0
1647440270000|2022-03-16 14:17:50|14283.89|14283.89|14288.64|14288.64|14290.47|14290.47|14283.89|14283.89|0
1647440280000|2022-03-16 14:18:00|14290.99|14290.99|14296.95|14296.95|14299.28|14299.28|14290.52|14290.52|0
1647440290000|2022-03-16 14:18:10|14296.04|14296.04|14299.6|14299.6|14299.6|14299.6|14296.04|14296.04|0
1647440300000|2022-03-16 14:18:20|14298.68|14298.68|14313.63|14313.63|14314.75|14314.75|14297.77|14297.77|0
1647440310000|2022-03-16 14:18:30|14312.72|14312.72|14307.83|14307.83|14312.72|14312.72|14305.06|14305.06|0
1647440320000|2022-03-16 14:18:40|14309.47|14309.47|14309.16|14309.16|14309.47|14309.47|14306.22|14306.22|0
1647440330000|2022-03-16 14:18:50|14307.33|14307.33|14305.9|14305.9|14308.8|14308.8|14305.9|14305.9|0
1647440340000|2022-03-16 14:19:00|14306.84|14306.84|14288.45|14288.45|14307.78|14307.78|14288.45|14288.45|0
1647440350000|2022-03-16 14:19:10|14286.16|14286.16|14261.03|14261.03|14286.16|14286.16|14261.03|14261.03|0
1647440360000|2022-03-16 14:19:20|14259.59|14259.59|14252.6|14252.6|14260.15|14260.15|14244.79|14244.79|0
1647440370000|2022-03-16 14:19:30|14250.75|14250.75|14287.49|14287.49|14287.49|14287.49|14250.75|14250.75|0
1647440380000|2022-03-16 14:19:40|14286.57|14286.57|14292.83|14292.83|14292.83|14292.83|14286.57|14286.57|0
1647440390000|2022-03-16 14:19:50|14293.74|14293.74|14290.52|14290.52|14298.03|14298.03|14290.52|14290.52|0
1647440400000|2022-03-16 14:20:00|14289.08|14289.08|14284.2|14284.2|14289.08|14289.08|14284.2|14284.2|0
1647440410000|2022-03-16 14:20:10|14285.87|14285.87|14302.9|14302.9|14304.73|14304.73|14285.87|14285.87|0
1647440420000|2022-03-16 14:20:20|14303.82|14303.82|14297.63|14297.63|14305.67|14305.67|14297.63|14297.63|0
1647440430000|2022-03-16 14:20:30|14300.5|14300.5|14299.03|14299.03|14300.5|14300.5|14299.03|14299.03|0
1647440440000|2022-03-16 14:20:40|14297.6|14297.6|14296.16|14296.16|14297.6|14297.6|14296.16|14296.16|0
1647440450000|2022-03-16 14:20:50|14294.27|14294.27|14302.24|14302.24|14302.24|14302.24|14294.04|14294.04|0
1647440460000|2022-03-16 14:21:00|14302.7|14302.7|14300.87|14300.87|14303.16|14303.16|14299.44|14299.44|0
1647440470000|2022-03-16 14:21:10|14299.76|14299.76|14297.53|14297.53|14301.52|14301.52|14297.53|14297.53|0
1647440480000|2022-03-16 14:21:20|14295.65|14295.65|14295.65|14295.65|14295.65|14295.65|14295.65|14295.65|0
1647440490000|2022-03-16 14:21:30|14298.49|14298.49|14297.06|14297.06|14298.49|14298.49|14297.06|14297.06|0
1647440500000|2022-03-16 14:21:40|14298.49|14298.49|14298.49|14298.49|14298.49|14298.49|14298.49|14298.49|0
1647440510000|2022-03-16 14:21:50|14299.41|14299.41|14304.74|14304.74|14304.74|14304.74|14299.41|14299.41|0
1647440520000|2022-03-16 14:22:00|14303.82|14303.82|14303.11|14303.11|14303.82|14303.82|14302.91|14302.91|0
1647440530000|2022-03-16 14:22:10|14304.03|14304.03|14300.37|14300.37|14304.03|14304.03|14300.37|14300.37|0
1647440540000|2022-03-16 14:22:20|14299.45|14299.45|14296.98|14296.98|14299.45|14299.45|14296.98|14296.98|0
1647440550000|2022-03-16 14:22:30|14296.06|14296.06|14294.02|14294.02|14296.06|14296.06|14294.02|14294.02|0
1647440560000|2022-03-16 14:22:40|14290.38|14290.38|14284.96|14284.96|14290.38|14290.38|14284.96|14284.96|0
1647440570000|2022-03-16 14:22:50|14284.04|14284.04|14284.04|14284.04|14284.04|14284.04|14284.04|14284.04|0
1647440590000|2022-03-16 14:23:10|14282.61|14282.61|14279.87|14279.87|14282.61|14282.61|14277.12|14277.12|0
1647440600000|2022-03-16 14:23:20|14278.04|14278.04|14278.04|14278.04|14278.04|14278.04|14278.04|14278.04|0
1647440610000|2022-03-16 14:23:30|14278.95|14278.95|14278.95|14278.95|14278.95|14278.95|14278.95|14278.95|0
1647440620000|2022-03-16 14:23:40|14277.07|14277.07|14279.02|14279.02|14279.02|14279.02|14276.15|14276.15|0
1647440630000|2022-03-16 14:23:50|14279.52|14279.52|14278.6|14278.6|14282.26|14282.26|14278.6|14278.6|0
1647440640000|2022-03-16 14:24:00|14277.17|14277.17|14278.9|14278.9|14278.9|14278.9|14277.17|14277.17|0
1647440650000|2022-03-16 14:24:10|14279.36|14279.36|14286.99|14286.99|14287.6|14287.6|14279.36|14279.36|0
1647440670000|2022-03-16 14:24:30|14287.46|14287.46|14287.46|14287.46|14287.46|14287.46|14287.46|14287.46|0
1647440680000|2022-03-16 14:24:40|14286.47|14286.47|14286.47|14286.47|14286.47|14286.47|14286.47|14286.47|0
1647440700000|2022-03-16 14:25:00|14286.67|14286.67|14303.66|14303.66|14303.66|14303.66|14286.67|14286.67|0
1647440710000|2022-03-16 14:25:10|14304.22|14304.22|14310.04|14310.04|14310.53|14310.53|14304.22|14304.22|0
1647440720000|2022-03-16 14:25:20|14309.12|14309.12|14305.24|14305.24|14309.94|14309.94|14305.24|14305.24|0
1647440730000|2022-03-16 14:25:30|14306.06|14306.06|14306.06|14306.06|14306.06|14306.06|14306.06|14306.06|0
1647440740000|2022-03-16 14:25:40|14307.49|14307.49|14307.99|14307.99|14307.99|14307.99|14307.49|14307.49|0
1647440750000|2022-03-16 14:25:50|14307.49|14307.49|14307.49|14307.49|14307.49|14307.49|14307.49|14307.49|0
1647440760000|2022-03-16 14:26:00|14306.94|14306.94|14321.9|14321.9|14321.9|14321.9|14306.94|14306.94|0
1647440770000|2022-03-16 14:26:10|14322.89|14322.89|14320.84|14320.84|14323.71|14323.71|14320.84|14320.84|0
1647440790000|2022-03-16 14:26:30|14321.75|14321.75|14321.3|14321.3|14322.21|14322.21|14320.84|14320.84|0
1647440800000|2022-03-16 14:26:40|14320.38|14320.38|14319.95|14319.95|14323.39|14323.39|14319.95|14319.95|0
1647440810000|2022-03-16 14:26:50|14318.54|14318.54|14314.23|14314.23|14318.54|14318.54|14314.23|14314.23|0
1647440820000|2022-03-16 14:27:00|14313.32|14313.32|14318.74|14318.74|14321.06|14321.06|14313.32|14313.32|0
1647440830000|2022-03-16 14:27:10|14320.57|14320.57|14319.02|14319.02|14320.57|14320.57|14316.18|14316.18|0
1647440840000|2022-03-16 14:27:20|14319.22|14319.22|14322.02|14322.02|14322.64|14322.64|14318.66|14318.66|0
1647440850000|2022-03-16 14:27:30|14323.46|14323.46|14323.66|14323.66|14323.66|14323.66|14323.04|14323.04|0
1647440860000|2022-03-16 14:27:40|14323.87|14323.87|14323.66|14323.66|14323.87|14323.87|14323.66|14323.66|0
1647440870000|2022-03-16 14:27:50|14326.61|14326.61|14340.17|14340.17|14340.17|14340.17|14326.61|14326.61|0
1647440880000|2022-03-16 14:28:00|14339.61|14339.61|14339.38|14339.38|14340.07|14340.07|14339.38|14339.38|0
1647440890000|2022-03-16 14:28:10|14339.17|14339.17|14336.06|14336.06|14339.17|14339.17|14336.06|14336.06|0
1647440900000|2022-03-16 14:28:20|14335.07|14335.07|14335.07|14335.07|14335.07|14335.07|14335.07|14335.07|0
1647440910000|2022-03-16 14:28:30|14332.32|14332.32|14331.71|14331.71|14333.24|14333.24|14331.5|14331.5|0
1647440920000|2022-03-16 14:28:40|14333.34|14333.34|14328.04|14328.04|14333.34|14333.34|14328.04|14328.04|0
1647440930000|2022-03-16 14:28:50|14322.65|14322.65|14326.2|14326.2|14326.2|14326.2|14322.23|14322.23|0
1647440940000|2022-03-16 14:29:00|14328.03|14328.03|14328.65|14328.65|14328.65|14328.65|14327.53|14327.53|0
1647440950000|2022-03-16 14:29:10|14328.55|14328.55|14329.76|14329.76|14330.99|14330.99|14328.55|14328.55|0
1647440960000|2022-03-16 14:29:20|14329.56|14329.56|14330.17|14330.17|14330.17|14330.17|14329.56|14329.56|0
1647440970000|2022-03-16 14:29:30|14331|14331|14334.62|14334.62|14334.62|14334.62|14329.56|14329.56|0
1647440980000|2022-03-16 14:29:40|14335.65|14335.65|14335.95|14335.95|14336.77|14336.77|14335.65|14335.65|0
1647440990000|2022-03-16 14:29:50|14335.74|14335.74|14328.26|14328.26|14336.48|14336.48|14327.42|14327.42|0
1647441000000|2022-03-16 14:30:00|14328.06|14328.06|14321.72|14321.72|14328.97|14328.97|14321.72|14321.72|0
1647441010000|2022-03-16 14:30:10|14322.64|14322.64|14324.27|14324.27|14324.27|14324.27|14321|14321|0
1647441020000|2022-03-16 14:30:20|14323.8|14323.8|14333.99|14333.99|14333.99|14333.99|14323.8|14323.8|0
1647441030000|2022-03-16 14:30:30|14334.82|14334.82|14331.02|14331.02|14335.63|14335.63|14331.02|14331.02|0
1647441040000|2022-03-16 14:30:40|14330.56|14330.56|14330.56|14330.56|14330.56|14330.56|14330.56|14330.56|0
1647441050000|2022-03-16 14:30:50|14329.65|14329.65|14329.65|14329.65|14329.65|14329.65|14329.65|14329.65|0
1647441060000|2022-03-16 14:31:00|14330.56|14330.56|14331.74|14331.74|14331.74|14331.74|14329.91|14329.91|0
1647441070000|2022-03-16 14:31:10|14330.83|14330.83|14329.91|14329.91|14330.83|14330.83|14329.91|14329.91|0
1647441080000|2022-03-16 14:31:20|14335.65|14335.65|14336.92|14336.92|14336.92|14336.92|14334.05|14334.05|0
1647441090000|2022-03-16 14:31:30|14336|14336|14332.57|14332.57|14336|14336|14332.57|14332.57|0
1647441100000|2022-03-16 14:31:40|14334.4|14334.4|14326.45|14326.45|14334.4|14334.4|14326.45|14326.45|0
1647441110000|2022-03-16 14:31:50|14326.01|14326.01|14324.16|14324.16|14326.01|14326.01|14324.16|14324.16|0
1647441120000|2022-03-16 14:32:00|14323.67|14323.67|14323.67|14323.67|14323.67|14323.67|14323.67|14323.67|0
1647441130000|2022-03-16 14:32:10|14323.46|14323.46|14323.46|14323.46|14323.46|14323.46|14323.46|14323.46|0
1647441140000|2022-03-16 14:32:20|14324.38|14324.38|14324.38|14324.38|14324.38|14324.38|14324.38|14324.38|0
1647441150000|2022-03-16 14:32:30|14325.09|14325.09|14329.86|14329.86|14332.61|14332.61|14325.09|14325.09|0
1647441160000|2022-03-16 14:32:40|14330.68|14330.68|14326.7|14326.7|14331.18|14331.18|14326.7|14326.7|0
1647441170000|2022-03-16 14:32:50|14323.96|14323.96|14322.71|14322.71|14323.96|14323.96|14322.49|14322.49|0
1647441180000|2022-03-16 14:33:00|14321.89|14321.89|14323.01|14323.01|14324.84|14324.84|14321.89|14321.89|0
1647441190000|2022-03-16 14:33:10|14324.69|14324.69|14322.54|14322.54|14328.44|14328.44|14322.54|14322.54|0
1647441200000|2022-03-16 14:33:20|14319.28|14319.28|14321.11|14321.11|14321.11|14321.11|14319.28|14319.28|0
1647441210000|2022-03-16 14:33:30|14320.29|14320.29|14322.93|14322.93|14323.15|14323.15|14320.29|14320.29|0
1647441230000|2022-03-16 14:33:50|14326.66|14326.66|14331.49|14331.49|14331.49|14331.49|14326.66|14326.66|0
1647441240000|2022-03-16 14:34:00|14331.08|14331.08|14331.58|14331.58|14331.58|14331.58|14331.08|14331.08|0
1647441260000|2022-03-16 14:34:20|14330.66|14330.66|14328.31|14328.31|14330.66|14330.66|14328.31|14328.31|0
1647441270000|2022-03-16 14:34:30|14328.73|14328.73|14329.13|14329.13|14329.13|14329.13|14328.22|14328.22|0
1647441280000|2022-03-16 14:34:40|14328.93|14328.93|14329.18|14329.18|14329.74|14329.74|14328.93|14328.93|0
1647441290000|2022-03-16 14:34:50|14328.27|14328.27|14329.3|14329.3|14329.3|14329.3|14328.27|14328.27|0
1647441300000|2022-03-16 14:35:00|14332.17|14332.17|14334.34|14334.34|14334.34|14334.34|14332.17|14332.17|0
1647441310000|2022-03-16 14:35:10|14333.42|14333.42|14323.29|14323.29|14333.42|14333.42|14323.29|14323.29|0
1647441320000|2022-03-16 14:35:20|14322.38|14322.38|14312.56|14312.56|14322.38|14322.38|14312.56|14312.56|0
1647441330000|2022-03-16 14:35:30|14315.3|14315.3|14318.54|14318.54|14318.54|14318.54|14313.81|14313.81|0
1647441340000|2022-03-16 14:35:40|14316.71|14316.71|14313.97|14313.97|14316.71|14316.71|14313.05|14313.05|0
1647441350000|2022-03-16 14:35:50|14315.33|14315.33|14316.04|14316.04|14316.04|14316.04|14315.33|14315.33|0
1647441360000|2022-03-16 14:36:00|14316.53|14316.53|14318.39|14318.39|14318.39|14318.39|14316.53|14316.53|0
1647441370000|2022-03-16 14:36:10|14318.86|14318.86|14322.66|14322.66|14322.66|14322.66|14318.86|14318.86|0
1647441380000|2022-03-16 14:36:20|14323.57|14323.57|14323.57|14323.57|14323.57|14323.57|14323.57|14323.57|0
1647441430000|2022-03-16 14:37:10|14321.2|14321.2|14319.56|14319.56|14321.2|14321.2|14319.56|14319.56|0
1647441440000|2022-03-16 14:37:20|14319.07|14319.07|14319.07|14319.07|14319.07|14319.07|14319.07|14319.07|0
1647441450000|2022-03-16 14:37:30|14320.09|14320.09|14320.09|14320.09|14320.09|14320.09|14320.09|14320.09|0
1647441460000|2022-03-16 14:37:40|14319.18|14319.18|14318.27|14318.27|14319.18|14319.18|14318.27|14318.27|0
1647441470000|2022-03-16 14:37:50|14319.7|14319.7|14319.7|14319.7|14319.7|14319.7|14319.7|14319.7|0
1647441480000|2022-03-16 14:38:00|14319.9|14319.9|14318.07|14318.07|14319.9|14319.9|14318.07|14318.07|0
1647441490000|2022-03-16 14:38:10|14317.16|14317.16|14316.34|14316.34|14317.16|14317.16|14316.34|14316.34|0
1647441500000|2022-03-16 14:38:20|14315.32|14315.32|14313.78|14313.78|14315.32|14315.32|14313.78|14313.78|0
1647441510000|2022-03-16 14:38:30|14315.6|14315.6|14311.43|14311.43|14315.6|14315.6|14311.43|14311.43|0
1647441520000|2022-03-16 14:38:40|14309.99|14309.99|14307.68|14307.68|14309.99|14309.99|14307.68|14307.68|0
1647441530000|2022-03-16 14:38:50|14309.51|14309.51|14315.85|14315.85|14315.85|14315.85|14309.51|14309.51|0
1647441540000|2022-03-16 14:39:00|14317.23|14317.23|14314.94|14314.94|14317.23|14317.23|14314.94|14314.94|0
1647441550000|2022-03-16 14:39:10|14315.5|14315.5|14315.5|14315.5|14315.5|14315.5|14315.5|14315.5|0
1647441560000|2022-03-16 14:39:20|14315.72|14315.72|14321.97|14321.97|14322.79|14322.79|14315.72|14315.72|0
1647441590000|2022-03-16 14:39:50|14318.76|14318.76|14317.83|14317.83|14318.76|14318.76|14316.91|14316.91|0
1647441600000|2022-03-16 14:40:00|14317.01|14317.01|14317.01|14317.01|14317.01|14317.01|14317.01|14317.01|0
1647441610000|2022-03-16 14:40:10|14315.18|14315.18|14314.28|14314.28|14316.09|14316.09|14314.28|14314.28|0
1647441620000|2022-03-16 14:40:20|14315.31|14315.31|14308.49|14308.49|14315.31|14315.31|14308.49|14308.49|0
1647441630000|2022-03-16 14:40:30|14310.74|14310.74|14314.77|14314.77|14315.68|14315.68|14310.74|14310.74|0
1647441640000|2022-03-16 14:40:40|14315.68|14315.68|14315.68|14315.68|14315.68|14315.68|14315.68|14315.68|0
1647441650000|2022-03-16 14:40:50|14316.15|14316.15|14308.72|14308.72|14316.15|14316.15|14308.72|14308.72|0
1647441660000|2022-03-16 14:41:00|14307.81|14307.81|14308.92|14308.92|14308.92|14308.92|14307.81|14307.81|0
1647441670000|2022-03-16 14:41:10|14307.81|14307.81|14301.86|14301.86|14307.81|14307.81|14301.66|14301.66|0
1647441680000|2022-03-16 14:41:20|14300.03|14300.03|14300.03|14300.03|14300.03|14300.03|14300.03|14300.03|0
1647441690000|2022-03-16 14:41:30|14299.04|14299.04|14293.06|14293.06|14299.04|14299.04|14292.56|14292.56|0
1647441710000|2022-03-16 14:41:50|14294.17|14294.17|14299.63|14299.63|14301.18|14301.18|14294.17|14294.17|0
1647441720000|2022-03-16 14:42:00|14299.84|14299.84|14289.82|14289.82|14300.66|14300.66|14289.82|14289.82|0
1647441730000|2022-03-16 14:42:10|14289.62|14289.62|14289.21|14289.21|14291.45|14291.45|14289.21|14289.21|0
1647441740000|2022-03-16 14:42:20|14288.29|14288.29|14286.84|14286.84|14288.29|14288.29|14286.84|14286.84|0
1647441750000|2022-03-16 14:42:30|14288.28|14288.28|14281.99|14281.99|14288.28|14288.28|14281.05|14281.05|0
1647441760000|2022-03-16 14:42:40|14284.85|14284.85|14287.09|14287.09|14287.5|14287.5|14284.85|14284.85|0
1647441770000|2022-03-16 14:42:50|14285.45|14285.45|14281.73|14281.73|14285.45|14285.45|14281.73|14281.73|0
1647441780000|2022-03-16 14:43:00|14278.38|14278.38|14269.44|14269.44|14278.38|14278.38|14269.44|14269.44|0
1647441790000|2022-03-16 14:43:10|14267.19|14267.19|14265.47|14265.47|14269.24|14269.24|14264.74|14264.74|0
1647441800000|2022-03-16 14:43:20|14264.04|14264.04|14245.21|14245.21|14264.04|14264.04|14245.21|14245.21|0
1647441810000|2022-03-16 14:43:30|14242.34|14242.34|14250.56|14250.56|14254.21|14254.21|14240.86|14240.86|0
1647441820000|2022-03-16 14:43:40|14247.7|14247.7|14235.44|14235.44|14247.7|14247.7|14235.44|14235.44|0
1647441830000|2022-03-16 14:43:50|14235.64|14235.64|14232.52|14232.52|14235.64|14235.64|14232.52|14232.52|0
1647441840000|2022-03-16 14:44:00|14233.8|14233.8|14240.99|14240.99|14240.99|14240.99|14231.81|14231.81|0
1647441850000|2022-03-16 14:44:10|14243.86|14243.86|14248.86|14248.86|14248.86|14248.86|14243.86|14243.86|0
1647441860000|2022-03-16 14:44:20|14249.48|14249.48|14252.59|14252.59|14253.5|14253.5|14249.48|14249.48|0
1647441870000|2022-03-16 14:44:30|14251.59|14251.59|14250.16|14250.16|14251.59|14251.59|14249.34|14249.34|0
1647441880000|2022-03-16 14:44:40|14251.19|14251.19|14254.76|14254.76|14254.76|14254.76|14251.19|14251.19|0
1647441890000|2022-03-16 14:44:50|14254.29|14254.29|14255.78|14255.78|14257.22|14257.22|14254.29|14254.29|0
1647441900000|2022-03-16 14:45:00|14256.78|14256.78|14252.44|14252.44|14256.78|14256.78|14252.44|14252.44|0
1647441910000|2022-03-16 14:45:10|14251|14251|14238.67|14238.67|14251|14251|14238.44|14238.44|0
1647441920000|2022-03-16 14:45:20|14240.49|14240.49|14240.49|14240.49|14240.49|14240.49|14240.49|14240.49|0
1647441930000|2022-03-16 14:45:30|14239|14239|14242.47|14242.47|14242.47|14242.47|14239|14239|0
1647441940000|2022-03-16 14:45:40|14241.91|14241.91|14242.85|14242.85|14242.85|14242.85|14241.91|14241.91|0
1647441950000|2022-03-16 14:45:50|14241.02|14241.02|14239.13|14239.13|14241.02|14241.02|14239.13|14239.13|0
1647441960000|2022-03-16 14:46:00|14242.79|14242.79|14242.99|14242.99|14243.61|14243.61|14242.17|14242.17|0
1647441970000|2022-03-16 14:46:10|14240.25|14240.25|14242.88|14242.88|14242.88|14242.88|14234.79|14234.79|0
1647441980000|2022-03-16 14:46:20|14242.06|14242.06|14242.06|14242.06|14242.06|14242.06|14242.06|14242.06|0
1647442030000|2022-03-16 14:47:10|14240.43|14240.43|14233.98|14233.98|14240.43|14240.43|14233.98|14233.98|0
1647442040000|2022-03-16 14:47:20|14234.2|14234.2|14232.57|14232.57|14234.2|14234.2|14232.57|14232.57|0
1647442050000|2022-03-16 14:47:30|14233.51|14233.51|14233.97|14233.97|14233.97|14233.97|14233.51|14233.51|0
1647442060000|2022-03-16 14:47:40|14229.47|14229.47|14222.23|14222.23|14229.47|14229.47|14221.31|14221.31|0
1647442070000|2022-03-16 14:47:50|14223.86|14223.86|14226.19|14226.19|14226.19|14226.19|14223.86|14223.86|0
1647442080000|2022-03-16 14:48:00|14226.8|14226.8|14225.9|14225.9|14226.8|14226.8|14225.9|14225.9|0
1647442100000|2022-03-16 14:48:20|14227.53|14227.53|14226.59|14226.59|14227.53|14227.53|14226.59|14226.59|0
1647442110000|2022-03-16 14:48:30|14225.16|14225.16|14224.71|14224.71|14225.16|14225.16|14224.71|14224.71|0
1647442120000|2022-03-16 14:48:40|14226.14|14226.14|14228.05|14228.05|14228.05|14228.05|14226.14|14226.14|0
1647442130000|2022-03-16 14:48:50|14228.26|14228.26|14222.73|14222.73|14229.17|14229.17|14222.73|14222.73|0
1647442140000|2022-03-16 14:49:00|14222.27|14222.27|14220.44|14220.44|14222.27|14222.27|14220.44|14220.44|0
1647442150000|2022-03-16 14:49:10|14221.26|14221.26|14226.61|14226.61|14227.02|14227.02|14220.44|14220.44|0
1647442160000|2022-03-16 14:49:20|14227.43|14227.43|14227.43|14227.43|14227.43|14227.43|14227.43|14227.43|0
1647442170000|2022-03-16 14:49:30|14225.6|14225.6|14224.17|14224.17|14225.6|14225.6|14224.17|14224.17|0
1647442190000|2022-03-16 14:49:50|14222.34|14222.34|14222.43|14222.43|14222.43|14222.43|14221.52|14221.52|0
1647442200000|2022-03-16 14:50:00|14221.51|14221.51|14221.51|14221.51|14221.51|14221.51|14221.51|14221.51|0
1647442210000|2022-03-16 14:50:10|14222.13|14222.13|14239.16|14239.16|14239.16|14239.16|14222.13|14222.13|0
1647442220000|2022-03-16 14:50:20|14240.07|14240.07|14243.43|14243.43|14243.43|14243.43|14239.16|14239.16|0
1647442230000|2022-03-16 14:50:30|14239.77|14239.77|14239.77|14239.77|14239.77|14239.77|14239.77|14239.77|0
1647442240000|2022-03-16 14:50:40|14238.34|14238.34|14238.34|14238.34|14238.34|14238.34|14238.34|14238.34|0
1647442250000|2022-03-16 14:50:50|14236.36|14236.36|14237.79|14237.79|14239.1|14239.1|14236.36|14236.36|0
1647442260000|2022-03-16 14:51:00|14235.96|14235.96|14233.22|14233.22|14235.96|14235.96|14233.22|14233.22|0
1647442270000|2022-03-16 14:51:10|14229.53|14229.53|14231.78|14231.78|14231.78|14231.78|14228.54|14228.54|0
1647442280000|2022-03-16 14:51:20|14233.42|14233.42|14230.4|14230.4|14233.42|14233.42|14228.96|14228.96|0
1647442290000|2022-03-16 14:51:30|14231.31|14231.31|14233.14|14233.14|14233.14|14233.14|14231.31|14231.31|0
1647442300000|2022-03-16 14:51:40|14233.96|14233.96|14233.96|14233.96|14233.96|14233.96|14233.96|14233.96|0
1647442320000|2022-03-16 14:52:00|14234.9|14234.9|14234.9|14234.9|14234.9|14234.9|14234.9|14234.9|0
1647442330000|2022-03-16 14:52:10|14233.22|14233.22|14225.04|14225.04|14233.22|14233.22|14224.84|14224.84|0
1647442340000|2022-03-16 14:52:20|14224.84|14224.84|14224.84|14224.84|14224.84|14224.84|14224.84|14224.84|0
1647442360000|2022-03-16 14:52:40|14224.37|14224.37|14224.84|14224.84|14224.84|14224.84|14223.42|14223.42|0
1647442370000|2022-03-16 14:52:50|14226.67|14226.67|14226.67|14226.67|14226.67|14226.67|14226.67|14226.67|0
1647442380000|2022-03-16 14:53:00|14225.72|14225.72|14222.71|14222.71|14225.72|14225.72|14222.71|14222.71|0
1647442390000|2022-03-16 14:53:10|14223.53|14223.53|14225.17|14225.17|14225.17|14225.17|14223.53|14223.53|0
1647442400000|2022-03-16 14:53:20|14227|14227|14227.99|14227.99|14227.99|14227.99|14227|14227|0
1647442410000|2022-03-16 14:53:30|14226.56|14226.56|14224.73|14224.73|14226.56|14226.56|14224.73|14224.73|0
1647442420000|2022-03-16 14:53:40|14226.16|14226.16|14226.16|14226.16|14226.16|14226.16|14226.16|14226.16|0
1647442430000|2022-03-16 14:53:50|14224.33|14224.33|14224.33|14224.33|14224.33|14224.33|14224.33|14224.33|0
1647442450000|2022-03-16 14:54:10|14224.11|14224.11|14224.11|14224.11|14224.11|14224.11|14224.11|14224.11|0
1647442460000|2022-03-16 14:54:20|14225.05|14225.05|14229.64|14229.64|14231.05|14231.05|14225.05|14225.05|0
1647442470000|2022-03-16 14:54:30|14229.02|14229.02|14222.54|14222.54|14229.02|14229.02|14221.31|14221.31|0
1647442480000|2022-03-16 14:54:40|14221.63|14221.63|14222.4|14222.4|14223.42|14223.42|14220.87|14220.87|0
1647442490000|2022-03-16 14:54:50|14221.99|14221.99|14222.81|14222.81|14222.81|14222.81|14221.99|14221.99|0
1647442500000|2022-03-16 14:55:00|14226.67|14226.67|14231.1|14231.1|14231.31|14231.31|14226.67|14226.67|0
1647442510000|2022-03-16 14:55:10|14232.02|14232.02|14227.89|14227.89|14232.02|14232.02|14227.89|14227.89|0
1647442520000|2022-03-16 14:55:20|14224.25|14224.25|14224.02|14224.02|14225.14|14225.14|14218.32|14218.32|0
1647442530000|2022-03-16 14:55:30|14226.89|14226.89|14221.08|14221.08|14226.89|14226.89|14221.08|14221.08|0
1647442540000|2022-03-16 14:55:40|14220.09|14220.09|14226.39|14226.39|14226.6|14226.6|14220.09|14220.09|0
1647442550000|2022-03-16 14:55:50|14225.48|14225.48|14227.08|14227.08|14227.31|14227.31|14225.48|14225.48|0
1647442560000|2022-03-16 14:56:00|14229.34|14229.34|14228.67|14228.67|14229.34|14229.34|14228.67|14228.67|0
1647442570000|2022-03-16 14:56:10|14229.08|14229.08|14229.08|14229.08|14229.08|14229.08|14229.08|14229.08|0
1647442580000|2022-03-16 14:56:20|14226.33|14226.33|14226.33|14226.33|14226.33|14226.33|14226.33|14226.33|0
1647442590000|2022-03-16 14:56:30|14225.42|14225.42|14225.42|14225.42|14225.42|14225.42|14225.42|14225.42|0
1647442600000|2022-03-16 14:56:40|14223.78|14223.78|14221.96|14221.96|14223.78|14223.78|14221.96|14221.96|0
1647442620000|2022-03-16 14:57:00|14220.52|14220.52|14214.01|14214.01|14220.52|14220.52|14214.01|14214.01|0
1647442630000|2022-03-16 14:57:10|14214.42|14214.42|14213.8|14213.8|14214.42|14214.42|14213.8|14213.8|0
1647442640000|2022-03-16 14:57:20|14215.24|14215.24|14225.44|14225.44|14225.44|14225.44|14215.24|14215.24|0
1647442650000|2022-03-16 14:57:30|14225.85|14225.85|14226.67|14226.67|14226.67|14226.67|14225.85|14225.85|0
1647442660000|2022-03-16 14:57:40|14225.24|14225.24|14223.8|14223.8|14225.24|14225.24|14223.8|14223.8|0
1647442670000|2022-03-16 14:57:50|14222.49|14222.49|14216.02|14216.02|14222.49|14222.49|14216.02|14216.02|0
1647442680000|2022-03-16 14:58:00|14217.05|14217.05|14217.05|14217.05|14217.05|14217.05|14217.05|14217.05|0
1647442690000|2022-03-16 14:58:10|14216.58|14216.58|14217.08|14217.08|14217.08|14217.08|14216.58|14216.58|0
1647442720000|2022-03-16 14:58:40|14217.17|14217.17|14217.17|14217.17|14217.17|14217.17|14217.17|14217.17|0
1647442740000|2022-03-16 14:59:00|14215.34|14215.34|14215.12|14215.12|14215.34|14215.34|14214.2|14214.2|0
1647442750000|2022-03-16 14:59:10|14217.46|14217.46|14223.22|14223.22|14223.22|14223.22|14217.46|14217.46|0
1647442760000|2022-03-16 14:59:20|14223.72|14223.72|14229.3|14229.3|14232.12|14232.12|14223.72|14223.72|0
1647442770000|2022-03-16 14:59:30|14232.57|14232.57|14234.34|14234.34|14234.34|14234.34|14231.15|14231.15|0
1647442780000|2022-03-16 14:59:40|14234.78|14234.78|14232.83|14232.83|14234.78|14234.78|14230.18|14230.18|0
1647442790000|2022-03-16 14:59:50|14234.47|14234.47|14238.21|14238.21|14239.64|14239.64|14234.47|14234.47|0
1647442800000|2022-03-16 15:00:00|14239.64|14239.64|14237.8|14237.8|14239.64|14239.64|14237.8|14237.8|0
1647442810000|2022-03-16 15:00:10|14238.27|14238.27|14243.19|14243.19|14243.19|14243.19|14238.27|14238.27|0
1647442820000|2022-03-16 15:00:20|14241.76|14241.76|14243.19|14243.19|14243.19|14243.19|14241.76|14241.76|0
1647442830000|2022-03-16 15:00:30|14243.69|14243.69|14243.69|14243.69|14243.69|14243.69|14243.69|14243.69|0
1647442840000|2022-03-16 15:00:40|14242.75|14242.75|14240.08|14240.08|14242.75|14242.75|14239.88|14239.88|0
1647442850000|2022-03-16 15:00:50|14239.58|14239.58|14239.11|14239.11|14239.58|14239.58|14237.68|14237.68|0
1647442860000|2022-03-16 15:01:00|14236.24|14236.24|14231.27|14231.27|14236.24|14236.24|14231.27|14231.27|0
1647442870000|2022-03-16 15:01:10|14230.45|14230.45|14225.35|14225.35|14230.45|14230.45|14225.35|14225.35|0
1647442880000|2022-03-16 15:01:20|14226.26|14226.26|14224.94|14224.94|14226.47|14226.47|14224.94|14224.94|0
1647442890000|2022-03-16 15:01:30|14224.11|14224.11|14225.94|14225.94|14225.94|14225.94|14224.11|14224.11|0
1647442900000|2022-03-16 15:01:40|14218.77|14218.77|14195.86|14195.86|14218.77|14218.77|14192.62|14192.62|0
1647442910000|2022-03-16 15:01:50|14196.97|14196.97|14198.34|14198.34|14198.95|14198.95|14193.88|14193.88|0
1647442920000|2022-03-16 15:02:00|14200.17|14200.17|14205.67|14205.67|14208.59|14208.59|14199.14|14199.14|0
1647442930000|2022-03-16 15:02:10|14206.61|14206.61|14217.3|14217.3|14223.21|14223.21|14206.41|14206.41|0
1647442940000|2022-03-16 15:02:20|14214.03|14214.03|14214.95|14214.95|14220.92|14220.92|14213.48|14213.48|0
1647442950000|2022-03-16 15:02:30|14215.98|14215.98|14231.57|14231.57|14231.61|14231.61|14215.73|14215.73|0
1647442960000|2022-03-16 15:02:40|14230.66|14230.66|14241.46|14241.46|14241.46|14241.46|14230.66|14230.66|0
1647442970000|2022-03-16 15:02:50|14241.95|14241.95|14241.95|14241.95|14241.95|14241.95|14241.95|14241.95|0
1647442980000|2022-03-16 15:03:00|14242.87|14242.87|14243.06|14243.06|14245.11|14245.11|14242.87|14242.87|0
1647442990000|2022-03-16 15:03:10|14243.47|14243.47|14248.78|14248.78|14249.08|14249.08|14243.47|14243.47|0
1647443000000|2022-03-16 15:03:20|14248.99|14248.99|14256.52|14256.52|14256.93|14256.93|14248.99|14248.99|0
1647443010000|2022-03-16 15:03:30|14256.72|14256.72|14258.19|14258.19|14258.19|14258.19|14256.72|14256.72|0
1647443030000|2022-03-16 15:03:50|14262.5|14262.5|14265.42|14265.42|14265.42|14265.42|14262.5|14262.5|0
1647443040000|2022-03-16 15:04:00|14264.51|14264.51|14267.36|14267.36|14267.36|14267.36|14261.45|14261.45|0
1647443050000|2022-03-16 15:04:10|14268.47|14268.47|14269.59|14269.59|14269.59|14269.59|14268.47|14268.47|0
1647443060000|2022-03-16 15:04:20|14272.46|14272.46|14273.28|14273.28|14273.28|14273.28|14272.46|14272.46|0
1647443070000|2022-03-16 15:04:30|14272.16|14272.16|14269.9|14269.9|14273.99|14273.99|14269.9|14269.9|0
1647443080000|2022-03-16 15:04:40|14270.71|14270.71|14281.66|14281.66|14283.29|14283.29|14270.71|14270.71|0
1647443090000|2022-03-16 15:04:50|14280.22|14280.22|14267.19|14267.19|14280.22|14280.22|14267.19|14267.19|0
1647443100000|2022-03-16 15:05:00|14268.31|14268.31|14268.31|14268.31|14268.31|14268.31|14268.31|14268.31|0
1647443110000|2022-03-16 15:05:10|14264.32|14264.32|14265.64|14265.64|14265.64|14265.64|14263.41|14263.41|0
1647443120000|2022-03-16 15:05:20|14264.82|14264.82|14264.82|14264.82|14264.82|14264.82|14264.82|14264.82|0
1647443130000|2022-03-16 15:05:30|14262.57|14262.57|14261.13|14261.13|14262.57|14262.57|14261.13|14261.13|0
1647443140000|2022-03-16 15:05:40|14261.74|14261.74|14261.74|14261.74|14261.74|14261.74|14261.74|14261.74|0
1647443160000|2022-03-16 15:06:00|14262.36|14262.36|14263.05|14263.05|14263.76|14263.76|14261.93|14261.93|0
1647443170000|2022-03-16 15:06:10|14262.83|14262.83|14261.88|14261.88|14262.83|14262.83|14261.88|14261.88|0
1647443190000|2022-03-16 15:06:30|14259.76|14259.76|14260.53|14260.53|14260.53|14260.53|14259.76|14259.76|0
1647443240000|2022-03-16 15:07:20|14262.36|14262.36|14264.19|14264.19|14264.19|14264.19|14262.36|14262.36|0
1647443260000|2022-03-16 15:07:40|14263.37|14263.37|14263.37|14263.37|14263.37|14263.37|14263.37|14263.37|0
1647443290000|2022-03-16 15:08:10|14263.87|14263.87|14263.87|14263.87|14263.87|14263.87|14263.87|14263.87|0
1647443300000|2022-03-16 15:08:20|14262.96|14262.96|14264.63|14264.63|14264.63|14264.63|14262.96|14262.96|0
1647443310000|2022-03-16 15:08:30|14265.45|14265.45|14265.45|14265.45|14265.45|14265.45|14265.45|14265.45|0
1647443320000|2022-03-16 15:08:40|14261.89|14261.89|14261.89|14261.89|14261.89|14261.89|14261.89|14261.89|0
1647443330000|2022-03-16 15:08:50|14260.47|14260.47|14256.96|14256.96|14260.47|14260.47|14256.96|14256.96|0
1647443340000|2022-03-16 15:09:00|14256.5|14256.5|14249.69|14249.69|14256.5|14256.5|14249.17|14249.17|0
1647443350000|2022-03-16 15:09:10|14250.19|14250.19|14250.19|14250.19|14250.19|14250.19|14250.19|14250.19|0
1647443360000|2022-03-16 15:09:20|14250.68|14250.68|14250.68|14250.68|14250.68|14250.68|14250.68|14250.68|0
1647443370000|2022-03-16 15:09:30|14250.21|14250.21|14261.58|14261.58|14262.5|14262.5|14250.21|14250.21|0
1647443390000|2022-03-16 15:09:50|14264.04|14264.04|14264.04|14264.04|14264.04|14264.04|14264.04|14264.04|0
1647443400000|2022-03-16 15:10:00|14264.98|14264.98|14273.77|14273.77|14277.99|14277.99|14264.98|14264.98|0
1647443410000|2022-03-16 15:10:10|14275.45|14275.45|14275.92|14275.92|14275.92|14275.92|14275.45|14275.45|0
1647443420000|2022-03-16 15:10:20|14277.55|14277.55|14276.44|14276.44|14277.55|14277.55|14276.44|14276.44|0
1647443440000|2022-03-16 15:10:40|14275.62|14275.62|14275.62|14275.62|14275.62|14275.62|14275.62|14275.62|0
1647443450000|2022-03-16 15:10:50|14278.01|14278.01|14278.92|14278.92|14278.92|14278.92|14278.01|14278.01|0
1647443460000|2022-03-16 15:11:00|14279.37|14279.37|14280.81|14280.81|14280.81|14280.81|14279.37|14279.37|0
1647443470000|2022-03-16 15:11:10|14279.69|14279.69|14279.13|14279.13|14279.69|14279.69|14278.58|14278.58|0
1647443480000|2022-03-16 15:11:20|14280.63|14280.63|14281.74|14281.74|14281.74|14281.74|14280.63|14280.63|0
1647443490000|2022-03-16 15:11:30|14282.24|14282.24|14284.53|14284.53|14284.63|14284.63|14282.24|14282.24|0
1647443510000|2022-03-16 15:11:50|14286.36|14286.36|14286.36|14286.36|14286.36|14286.36|14286.36|14286.36|0
1647443530000|2022-03-16 15:12:10|14286.92|14286.92|14288.55|14288.55|14288.55|14288.55|14286.92|14286.92|0
1647443540000|2022-03-16 15:12:20|14289.96|14289.96|14303.6|14303.6|14303.6|14303.6|14289.96|14289.96|0
1647443550000|2022-03-16 15:12:30|14301.96|14301.96|14300.33|14300.33|14301.96|14301.96|14300.33|14300.33|0
1647443560000|2022-03-16 15:12:40|14299.77|14299.77|14298.24|14298.24|14299.77|14299.77|14296.81|14296.81|0
1647443610000|2022-03-16 15:13:30|14298.71|14298.71|14298.71|14298.71|14298.71|14298.71|14298.71|14298.71|0
1647443640000|2022-03-16 15:14:00|14299.38|14299.38|14298.47|14298.47|14299.38|14299.38|14298.47|14298.47|0
1647443650000|2022-03-16 15:14:10|14298.67|14298.67|14298.67|14298.67|14298.67|14298.67|14298.67|14298.67|0
1647443680000|2022-03-16 15:14:40|14299.59|14299.59|14301.72|14301.72|14301.72|14301.72|14299.59|14299.59|0
1647443690000|2022-03-16 15:14:50|14301.5|14301.5|14306.45|14306.45|14306.45|14306.45|14301.5|14301.5|0
1647443700000|2022-03-16 15:15:00|14307.57|14307.57|14318.63|14318.63|14318.63|14318.63|14307.57|14307.57|0
1647443710000|2022-03-16 15:15:10|14318.08|14318.08|14311.09|14311.09|14318.08|14318.08|14311.09|14311.09|0
1647443720000|2022-03-16 15:15:20|14313.12|14313.12|14313.12|14313.12|14313.12|14313.12|14313.12|14313.12|0
1647443730000|2022-03-16 15:15:30|14313.67|14313.67|14322.12|14322.12|14322.12|14322.12|14313.67|14313.67|0
1647443740000|2022-03-16 15:15:40|14320.29|14320.29|14314.04|14314.04|14320.29|14320.29|14314.04|14314.04|0
1647443750000|2022-03-16 15:15:50|14314.53|14314.53|14318.27|14318.27|14318.27|14318.27|14314.06|14314.06|0
1647443760000|2022-03-16 15:16:00|14320.1|14320.1|14321.49|14321.49|14321.49|14321.49|14320.1|14320.1|0
1647443780000|2022-03-16 15:16:20|14319.66|14319.66|14317.11|14317.11|14319.66|14319.66|14317.11|14317.11|0
1647443790000|2022-03-16 15:16:30|14315.43|14315.43|14316.65|14316.65|14316.65|14316.65|14314.98|14314.98|0
1647443800000|2022-03-16 15:16:40|14317.68|14317.68|14317.68|14317.68|14317.68|14317.68|14317.68|14317.68|0
1647443810000|2022-03-16 15:16:50|14315.8|14315.8|14313.33|14313.33|14315.8|14315.8|14313.33|14313.33|0
1647443820000|2022-03-16 15:17:00|14312.84|14312.84|14312.84|14312.84|14312.84|14312.84|14312.84|14312.84|0
1647443830000|2022-03-16 15:17:10|14312.28|14312.28|14315.02|14315.02|14315.02|14315.02|14312.28|14312.28|0
1647443840000|2022-03-16 15:17:20|14315.49|14315.49|14320.21|14320.21|14320.21|14320.21|14315.49|14315.49|0
1647443850000|2022-03-16 15:17:30|14321.64|14321.64|14321.64|14321.64|14321.64|14321.64|14321.64|14321.64|0
1647443860000|2022-03-16 15:17:40|14322.11|14322.11|14322.11|14322.11|14323.05|14323.05|14322.11|14322.11|0
1647443870000|2022-03-16 15:17:50|14323.03|14323.03|14322.2|14322.2|14323.03|14323.03|14322.2|14322.2|0
1647443880000|2022-03-16 15:18:00|14320.77|14320.77|14320.77|14320.77|14320.77|14320.77|14320.77|14320.77|0
1647443900000|2022-03-16 15:18:20|14320.3|14320.3|14320.3|14320.3|14320.3|14320.3|14320.3|14320.3|0
1647443910000|2022-03-16 15:18:30|14319.48|14319.48|14319.48|14319.48|14319.48|14319.48|14319.48|14319.48|0
1647443920000|2022-03-16 15:18:40|14318.05|14318.05|14314.68|14314.68|14318.05|14318.05|14314.68|14314.68|0
1647443930000|2022-03-16 15:18:50|14313.27|14313.27|14305.76|14305.76|14313.27|14313.27|14305.76|14305.76|0
1647443940000|2022-03-16 15:19:00|14304.94|14304.94|14297.59|14297.59|14304.94|14304.94|14297.59|14297.59|0
1647443950000|2022-03-16 15:19:10|14298|14298|14298.39|14298.39|14299.21|14299.21|14297.38|14297.38|0
1647443960000|2022-03-16 15:19:20|14300.47|14300.47|14301.02|14301.02|14301.02|14301.02|14300.47|14300.47|0
1647443980000|2022-03-16 15:19:40|14301.49|14301.49|14312.87|14312.87|14312.87|14312.87|14301.49|14301.49|0
1647443990000|2022-03-16 15:19:50|14314.55|14314.55|14314.4|14314.4|14314.55|14314.55|14313.99|14313.99|0
1647444000000|2022-03-16 15:20:00|14314.9|14314.9|14321.43|14321.43|14321.43|14321.43|14314.9|14314.9|0
1647444010000|2022-03-16 15:20:10|14322.55|14322.55|14323.26|14323.26|14323.26|14323.26|14321.43|14321.43|0
1647444020000|2022-03-16 15:20:20|14321.83|14321.83|14321.12|14321.12|14321.83|14321.83|14321.12|14321.12|0
1647444030000|2022-03-16 15:20:30|14321.32|14321.32|14322.24|14322.24|14322.24|14322.24|14321.32|14321.32|0
1647444050000|2022-03-16 15:20:50|14322.69|14322.69|14328.57|14328.57|14328.57|14328.57|14322.69|14322.69|0
1647444060000|2022-03-16 15:21:00|14329.48|14329.48|14329.94|14329.94|14329.94|14329.94|14329.48|14329.48|0
1647444090000|2022-03-16 15:21:30|14330.76|14330.76|14329.82|14329.82|14330.76|14330.76|14329.82|14329.82|0
1647444110000|2022-03-16 15:21:50|14327.71|14327.71|14328.65|14328.65|14328.65|14328.65|14327.71|14327.71|0
1647444120000|2022-03-16 15:22:00|14328.43|14328.43|14327.98|14327.98|14328.43|14328.43|14327.98|14327.98|0
1647444140000|2022-03-16 15:22:20|14329.42|14329.42|14329.42|14329.42|14329.42|14329.42|14329.42|14329.42|0
1647444170000|2022-03-16 15:22:50|14330.54|14330.54|14325.16|14325.16|14330.54|14330.54|14325.16|14325.16|0
1647444180000|2022-03-16 15:23:00|14325.87|14325.87|14325.87|14325.87|14325.87|14325.87|14325.87|14325.87|0
1647444200000|2022-03-16 15:23:20|14326.08|14326.08|14327.49|14327.49|14327.49|14327.49|14326.08|14326.08|0
1647444210000|2022-03-16 15:23:30|14328.92|14328.92|14331.84|14331.84|14331.84|14331.84|14328.92|14328.92|0
1647444220000|2022-03-16 15:23:40|14333.31|14333.31|14332.81|14332.81|14333.31|14333.31|14332.81|14332.81|0
1647444230000|2022-03-16 15:23:50|14333.63|14333.63|14334.66|14334.66|14334.66|14334.66|14333.63|14333.63|0
1647444240000|2022-03-16 15:24:00|14334.1|14334.1|14334.1|14334.1|14334.1|14334.1|14334.1|14334.1|0
1647444260000|2022-03-16 15:24:20|14333.63|14333.63|14333.63|14333.63|14333.63|14333.63|14333.63|14333.63|0
1647444270000|2022-03-16 15:24:30|14333.13|14333.13|14331.84|14331.84|14333.13|14333.13|14331.84|14331.84|0
1647444280000|2022-03-16 15:24:40|14331.64|14331.64|14331.64|14331.64|14331.64|14331.64|14331.64|14331.64|0
1647444300000|2022-03-16 15:25:00|14329.81|14329.81|14330.72|14330.72|14330.72|14330.72|14329.81|14329.81|0
1647444330000|2022-03-16 15:25:30|14328.08|14328.08|14321.02|14321.02|14328.08|14328.08|14320.81|14320.81|0
1647444340000|2022-03-16 15:25:40|14322.69|14322.69|14322.69|14322.69|14322.69|14322.69|14322.69|14322.69|0
1647444350000|2022-03-16 15:25:50|14323.25|14323.25|14323.25|14323.25|14323.25|14323.25|14323.25|14323.25|0
1647444370000|2022-03-16 15:26:10|14323.81|14323.81|14323.39|14323.39|14324.3|14324.3|14323.39|14323.39|0
1647444380000|2022-03-16 15:26:20|14324.3|14324.3|14325.22|14325.22|14325.22|14325.22|14324.3|14324.3|0
1647444390000|2022-03-16 15:26:30|14325.84|14325.84|14325.84|14325.84|14325.84|14325.84|14325.84|14325.84|0
1647444400000|2022-03-16 15:26:40|14326.77|14326.77|14328.41|14328.41|14328.41|14328.41|14326.77|14326.77|0
1647444410000|2022-03-16 15:26:50|14326.97|14326.97|14326.97|14326.97|14326.97|14326.97|14326.97|14326.97|0
1647444420000|2022-03-16 15:27:00|14325.54|14325.54|14324.72|14324.72|14325.54|14325.54|14324.72|14324.72|0
1647444430000|2022-03-16 15:27:10|14327.59|14327.59|14327.59|14327.59|14327.59|14327.59|14327.59|14327.59|0
1647444440000|2022-03-16 15:27:20|14328.58|14328.58|14328.58|14328.58|14328.58|14328.58|14328.58|14328.58|0
1647444470000|2022-03-16 15:27:50|14328.09|14328.09|14328.09|14328.09|14328.09|14328.09|14328.09|14328.09|0
1647444480000|2022-03-16 15:28:00|14326.41|14326.41|14326.41|14326.41|14326.41|14326.41|14326.41|14326.41|0
1647444490000|2022-03-16 15:28:10|14323.17|14323.17|14323.88|14323.88|14324.09|14324.09|14322.76|14322.76|0
1647444500000|2022-03-16 15:28:20|14322.45|14322.45|14322.45|14322.45|14322.45|14322.45|14322.45|14322.45|0
1647444510000|2022-03-16 15:28:30|14323.88|14323.88|14324.7|14324.7|14324.7|14324.7|14323.88|14323.88|0
1647444520000|2022-03-16 15:28:40|14325.52|14325.52|14325.02|14325.02|14325.52|14325.52|14325.02|14325.02|0
1647444530000|2022-03-16 15:28:50|14325.48|14325.48|14325.48|14325.48|14325.48|14325.48|14325.48|14325.48|0
1647444540000|2022-03-16 15:29:00|14327.51|14327.51|14327.05|14327.05|14327.51|14327.51|14327.05|14327.05|0
1647444550000|2022-03-16 15:29:10|14325.38|14325.38|14323.95|14323.95|14325.38|14325.38|14323.95|14323.95|0
1647444570000|2022-03-16 15:29:30|14321.65|14321.65|14321.2|14321.2|14321.65|14321.65|14320.74|14320.74|0
1647444580000|2022-03-16 15:29:40|14318.74|14318.74|14318.25|14318.25|14318.74|14318.74|14318.25|14318.25|0
1647444590000|2022-03-16 15:29:50|14318.74|14318.74|14318.74|14318.74|14318.74|14318.74|14318.74|14318.74|0
1647444600000|2022-03-16 15:30:00|14319.56|14319.56|14331.89|14331.89|14332.34|14332.34|14319.56|14319.56|0
1647444620000|2022-03-16 15:30:20|14333.93|14333.93|14333.93|14333.93|14333.93|14333.93|14333.93|14333.93|0
1647444630000|2022-03-16 15:30:30|14334.92|14334.92|14334.92|14334.92|14334.92|14334.92|14334.92|14334.92|0
1647444650000|2022-03-16 15:30:50|14338.02|14338.02|14337.73|14337.73|14338.02|14338.02|14337.73|14337.73|0
1647444660000|2022-03-16 15:31:00|14340.6|14340.6|14340.6|14340.6|14340.6|14340.6|14340.6|14340.6|0
1647444680000|2022-03-16 15:31:20|14343.26|14343.26|14347.65|14347.65|14347.65|14347.65|14343.26|14343.26|0
1647444690000|2022-03-16 15:31:30|14346.21|14346.21|14343.05|14343.05|14346.21|14346.21|14343.05|14343.05|0
1647444730000|2022-03-16 15:32:10|14342.23|14342.23|14342.23|14342.23|14342.23|14342.23|14342.23|14342.23|0
1647444740000|2022-03-16 15:32:20|14340.34|14340.34|14340.34|14340.34|14340.34|14340.34|14340.34|14340.34|0
1647444750000|2022-03-16 15:32:30|14340.54|14340.54|14340.54|14340.54|14340.54|14340.54|14340.54|14340.54|0
1647444760000|2022-03-16 15:32:40|14339.98|14339.98|14338.57|14338.57|14339.98|14339.98|14338.57|14338.57|0
1647444780000|2022-03-16 15:33:00|14338.35|14338.35|14338.35|14338.35|14338.35|14338.35|14338.35|14338.35|0
1647444800000|2022-03-16 15:33:20|14341.22|14341.22|14341.22|14341.22|14341.22|14341.22|14341.22|14341.22|0
1647444810000|2022-03-16 15:33:30|14335.48|14335.48|14331.91|14331.91|14335.48|14335.48|14331.91|14331.91|0
1647444820000|2022-03-16 15:33:40|14330.47|14330.47|14330.47|14330.47|14330.47|14330.47|14330.47|14330.47|0
1647444830000|2022-03-16 15:33:50|14330.68|14330.68|14330.68|14330.68|14330.68|14330.68|14330.68|14330.68|0
1647444840000|2022-03-16 15:34:00|14330.18|14330.18|14328.34|14328.34|14330.18|14330.18|14328.34|14328.34|0
1647444860000|2022-03-16 15:34:20|14329.25|14329.25|14331.62|14331.62|14331.62|14331.62|14329.25|14329.25|0
1647444870000|2022-03-16 15:34:30|14331.82|14331.82|14331.82|14331.82|14331.82|14331.82|14331.82|14331.82|0
1647444880000|2022-03-16 15:34:40|14332.32|14332.32|14331.82|14331.82|14332.32|14332.32|14331.82|14331.82|0
1647444890000|2022-03-16 15:34:50|14332.54|14332.54|14332.54|14332.54|14332.54|14332.54|14332.54|14332.54|0
1647444910000|2022-03-16 15:35:10|14331.63|14331.63|14328.62|14328.62|14331.63|14331.63|14328.62|14328.62|0
1647444920000|2022-03-16 15:35:20|14328.41|14328.41|14328.82|14328.82|14328.82|14328.82|14328.41|14328.41|0
1647444930000|2022-03-16 15:35:30|14327.39|14327.39|14327.39|14327.39|14327.39|14327.39|14327.39|14327.39|0
1647444950000|2022-03-16 15:35:50|14328.21|14328.21|14328.21|14328.21|14328.21|14328.21|14328.21|14328.21|0
1647444960000|2022-03-16 15:36:00|14327.75|14327.75|14317.5|14317.5|14327.75|14327.75|14317.5|14317.5|0
1647444970000|2022-03-16 15:36:10|14317.91|14317.91|14316.24|14316.24|14317.91|14317.91|14316.24|14316.24|0
1647444980000|2022-03-16 15:36:20|14315.32|14315.32|14318.24|14318.24|14318.24|14318.24|14315.32|14315.32|0
1647444990000|2022-03-16 15:36:30|14318.7|14318.7|14322.89|14322.89|14323.36|14323.36|14318.49|14318.49|0
1647445020000|2022-03-16 15:37:00|14324.33|14324.33|14334.25|14334.25|14334.25|14334.25|14324.33|14324.33|0
1647445030000|2022-03-16 15:37:10|14333.76|14333.76|14333.76|14333.76|14333.76|14333.76|14333.76|14333.76|0
1647445040000|2022-03-16 15:37:20|14334.79|14334.79|14337.65|14337.65|14337.65|14337.65|14334.79|14334.79|0
1647445050000|2022-03-16 15:37:30|14336.61|14336.61|14333.57|14333.57|14336.61|14336.61|14331.93|14331.93|0
1647445070000|2022-03-16 15:37:50|14332.65|14332.65|14323.63|14323.63|14332.65|14332.65|14323.63|14323.63|0
1647445080000|2022-03-16 15:38:00|14317.61|14317.61|14311.89|14311.89|14319|14319|14311.89|14311.89|0
1647445090000|2022-03-16 15:38:10|14311.43|14311.43|14309.96|14309.96|14311.43|14311.43|14309.76|14309.76|0
1647445100000|2022-03-16 15:38:20|14310.43|14310.43|14312.64|14312.64|14312.64|14312.64|14310.43|14310.43|0
1647445110000|2022-03-16 15:38:30|14312.02|14312.02|14312.02|14312.02|14312.02|14312.02|14312.02|14312.02|0
1647445120000|2022-03-16 15:38:40|14312.58|14312.58|14312.18|14312.18|14313.3|14313.3|14311.67|14311.67|0
1647445140000|2022-03-16 15:39:00|14311.37|14311.37|14311.37|14311.37|14311.37|14311.37|14311.37|14311.37|0
1647445160000|2022-03-16 15:39:20|14311.98|14311.98|14311.98|14311.98|14311.98|14311.98|14311.98|14311.98|0
1647445170000|2022-03-16 15:39:30|14312.48|14312.48|14312.48|14312.48|14312.48|14312.48|14312.48|14312.48|0
1647445180000|2022-03-16 15:39:40|14312.01|14312.01|14312.01|14312.01|14312.01|14312.01|14312.01|14312.01|0
1647445190000|2022-03-16 15:39:50|14312.92|14312.92|14317.13|14317.13|14317.13|14317.13|14312.92|14312.92|0
1647445200000|2022-03-16 15:40:00|14319.58|14319.58|14319.58|14319.58|14319.58|14319.58|14319.58|14319.58|0
1647445220000|2022-03-16 15:40:20|14318.76|14318.76|14318.35|14318.35|14318.76|14318.76|14318.35|14318.35|0
1647445250000|2022-03-16 15:40:50|14317.88|14317.88|14301.95|14301.95|14317.88|14317.88|14301.95|14301.95|0
1647445270000|2022-03-16 15:41:10|14301.54|14301.54|14301.54|14301.54|14301.54|14301.54|14301.54|14301.54|0
1647445280000|2022-03-16 15:41:20|14301.95|14301.95|14301.95|14301.95|14301.95|14301.95|14301.95|14301.95|0
1647445290000|2022-03-16 15:41:30|14304.8|14304.8|14309.8|14309.8|14309.8|14309.8|14304.8|14304.8|0
1647445300000|2022-03-16 15:41:40|14312.66|14312.66|14312.66|14312.66|14312.66|14312.66|14312.66|14312.66|0
1647445310000|2022-03-16 15:41:50|14312.44|14312.44|14312.44|14312.44|14312.44|14312.44|14312.44|14312.44|0
1647445320000|2022-03-16 15:42:00|14311.53|14311.53|14311.53|14311.53|14311.53|14311.53|14311.53|14311.53|0
1647445330000|2022-03-16 15:42:10|14313.41|14313.41|14313.41|14313.41|14313.41|14313.41|14313.41|14313.41|0
1647445340000|2022-03-16 15:42:20|14314.84|14314.84|14320.06|14320.06|14320.06|14320.06|14314.84|14314.84|0
1647445350000|2022-03-16 15:42:30|14321.83|14321.83|14330.08|14330.08|14330.08|14330.08|14321.83|14321.83|0
1647445360000|2022-03-16 15:42:40|14331.72|14331.72|14330.8|14330.8|14331.72|14331.72|14330.8|14330.8|0
1647445370000|2022-03-16 15:42:50|14332.63|14332.63|14332.63|14332.63|14332.63|14332.63|14332.63|14332.63|0
1647445380000|2022-03-16 15:43:00|14333.45|14333.45|14339.19|14339.19|14339.19|14339.19|14333.45|14333.45|0
1647445420000|2022-03-16 15:43:40|14338.19|14338.19|14333.61|14333.61|14338.19|14338.19|14333.1|14333.1|0
1647445430000|2022-03-16 15:43:50|14331.78|14331.78|14331.78|14331.78|14331.78|14331.78|14331.78|14331.78|0
1647445440000|2022-03-16 15:44:00|14328.49|14328.49|14327.53|14327.53|14328.49|14328.49|14326.62|14326.62|0
1647445450000|2022-03-16 15:44:10|14326.12|14326.12|14326.12|14326.12|14326.12|14326.12|14326.12|14326.12|0
1647445470000|2022-03-16 15:44:30|14327.53|14327.53|14334.48|14334.48|14336.94|14336.94|14327.53|14327.53|0
1647445480000|2022-03-16 15:44:40|14336.11|14336.11|14338.86|14338.86|14339.99|14339.99|14335.91|14335.91|0
1647445490000|2022-03-16 15:44:50|14337.42|14337.42|14337.42|14337.42|14337.42|14337.42|14337.42|14337.42|0
1647445510000|2022-03-16 15:45:10|14335.79|14335.79|14330.3|14330.3|14335.79|14335.79|14330.3|14330.3|0
1647445580000|2022-03-16 15:46:20|14328.87|14328.87|14328.87|14328.87|14328.87|14328.87|14328.87|14328.87|0
1647445590000|2022-03-16 15:46:30|14328.37|14328.37|14323.75|14323.75|14328.37|14328.37|14322.37|14322.37|0
1647445600000|2022-03-16 15:46:40|14324.57|14324.57|14325.04|14325.04|14325.04|14325.04|14324.57|14324.57|0
1647445610000|2022-03-16 15:46:50|14323.61|14323.61|14323.61|14323.61|14323.61|14323.61|14323.61|14323.61|0
1647445620000|2022-03-16 15:47:00|14322.79|14322.79|14320.96|14320.96|14322.79|14322.79|14320.96|14320.96|0
1647445680000|2022-03-16 15:48:00|14320.49|14320.49|14320.49|14320.49|14320.49|14320.49|14320.49|14320.49|0
1647445690000|2022-03-16 15:48:10|14317.7|14317.7|14314.14|14314.14|14317.7|14317.7|14314.14|14314.14|0
1647445710000|2022-03-16 15:48:30|14312.5|14312.5|14311.89|14311.89|14312.5|14312.5|14311.89|14311.89|0
1647445720000|2022-03-16 15:48:40|14311.44|14311.44|14313.27|14313.27|14313.27|14313.27|14311.44|14311.44|0
1647445730000|2022-03-16 15:48:50|14316.84|14316.84|14317.34|14317.34|14317.75|14317.75|14316.84|14316.84|0
1647445740000|2022-03-16 15:49:00|14314.6|14314.6|14313.92|14313.92|14314.6|14314.6|14313.92|14313.92|0
1647445750000|2022-03-16 15:49:10|14311.21|14311.21|14309.99|14309.99|14311.21|14311.21|14309.99|14309.99|0
1647445760000|2022-03-16 15:49:20|14309.5|14309.5|14304.01|14304.01|14309.5|14309.5|14304.01|14304.01|0
1647445770000|2022-03-16 15:49:30|14305.84|14305.84|14303.61|14303.61|14305.84|14305.84|14303.61|14303.61|0
1647445780000|2022-03-16 15:49:40|14302.66|14302.66|14299.92|14299.92|14302.66|14302.66|14299.92|14299.92|0
1647445790000|2022-03-16 15:49:50|14299.01|14299.01|14296.36|14296.36|14299.01|14299.01|14296.36|14296.36|0
1647445800000|2022-03-16 15:50:00|14295.54|14295.54|14291.42|14291.42|14295.54|14295.54|14291.42|14291.42|0
1647445810000|2022-03-16 15:50:10|14293.25|14293.25|14291.89|14291.89|14293.72|14293.72|14291.89|14291.89|0
1647445820000|2022-03-16 15:50:20|14292.71|14292.71|14294.55|14294.55|14294.55|14294.55|14291.89|14291.89|0
1647445830000|2022-03-16 15:50:30|14293.11|14293.11|14292.2|14292.2|14293.11|14293.11|14292.2|14292.2|0
1647445840000|2022-03-16 15:50:40|14294.03|14294.03|14294.03|14294.03|14294.03|14294.03|14294.03|14294.03|0
1647445850000|2022-03-16 15:50:50|14295.85|14295.85|14294.05|14294.05|14295.88|14295.88|14294.05|14294.05|0
1647445860000|2022-03-16 15:51:00|14294.55|14294.55|14306.06|14306.06|14306.06|14306.06|14294.55|14294.55|0
1647445870000|2022-03-16 15:51:10|14306.97|14306.97|14311|14311|14311|14311|14306.97|14306.97|0
1647445880000|2022-03-16 15:51:20|14309.17|14309.17|14302.04|14302.04|14309.17|14309.17|14302.04|14302.04|0
1647445890000|2022-03-16 15:51:30|14301.12|14301.12|14301.58|14301.58|14301.58|14301.58|14301.12|14301.12|0
1647445900000|2022-03-16 15:51:40|14299.75|14299.75|14298.84|14298.84|14300.67|14300.67|14298.84|14298.84|0
1647445910000|2022-03-16 15:51:50|14300.47|14300.47|14302.31|14302.31|14302.31|14302.31|14300.47|14300.47|0
1647445920000|2022-03-16 15:52:00|14303.23|14303.23|14304.64|14304.64|14304.64|14304.64|14303.23|14303.23|0
1647445930000|2022-03-16 15:52:10|14303.72|14303.72|14302.81|14302.81|14303.72|14303.72|14302.81|14302.81|0
1647445940000|2022-03-16 15:52:20|14304.24|14304.24|14304.84|14304.84|14305.36|14305.36|14303.93|14303.93|0
1647445970000|2022-03-16 15:52:50|14305.31|14305.31|14307.14|14307.14|14307.14|14307.14|14305.31|14305.31|0
1647445990000|2022-03-16 15:53:10|14305.31|14305.31|14305.31|14305.31|14305.31|14305.31|14305.31|14305.31|0
1647446000000|2022-03-16 15:53:20|14306.7|14306.7|14306.7|14306.7|14306.7|14306.7|14306.7|14306.7|0
1647446010000|2022-03-16 15:53:30|14307.69|14307.69|14308.81|14308.81|14308.81|14308.81|14307.69|14307.69|0
1647446050000|2022-03-16 15:54:10|14306.93|14306.93|14307.48|14307.48|14307.48|14307.48|14306.93|14306.93|0
1647446060000|2022-03-16 15:54:20|14306.99|14306.99|14306.99|14306.99|14306.99|14306.99|14306.99|14306.99|0
1647446090000|2022-03-16 15:54:50|14305.95|14305.95|14305.95|14305.95|14305.95|14305.95|14305.95|14305.95|0
1647446140000|2022-03-16 15:55:40|14302.23|14302.23|14304.14|14304.14|14304.14|14304.14|14302.23|14302.23|0
1647446150000|2022-03-16 15:55:50|14302.7|14302.7|14302.7|14302.7|14302.7|14302.7|14302.7|14302.7|0
1647446180000|2022-03-16 15:56:20|14302.48|14302.48|14303.03|14303.03|14303.85|14303.85|14302.02|14302.02|0
1647446200000|2022-03-16 15:56:40|14302.83|14302.83|14303.74|14303.74|14303.74|14303.74|14302.83|14302.83|0
1647446210000|2022-03-16 15:56:50|14303.3|14303.3|14303.3|14303.3|14303.3|14303.3|14303.3|14303.3|0
1647446240000|2022-03-16 15:57:20|14305.67|14305.67|14311.17|14311.17|14311.17|14311.17|14305.67|14305.67|0
1647446250000|2022-03-16 15:57:30|14310.75|14310.75|14312.28|14312.28|14312.28|14312.28|14310.75|14310.75|0
1647446260000|2022-03-16 15:57:40|14312.9|14312.9|14317.7|14317.7|14317.7|14317.7|14312.9|14312.9|0
1647446270000|2022-03-16 15:57:50|14318.82|14318.82|14320.23|14320.23|14321.9|14321.9|14318.82|14318.82|0
1647446280000|2022-03-16 15:58:00|14319.76|14319.76|14321.71|14321.71|14322.63|14322.63|14319.76|14319.76|0
1647446290000|2022-03-16 15:58:10|14322.63|14322.63|14324.07|14324.07|14324.07|14324.07|14322.63|14322.63|0
1647446300000|2022-03-16 15:58:20|14323.15|14323.15|14323.15|14323.15|14323.15|14323.15|14323.15|14323.15|0
1647446320000|2022-03-16 15:58:40|14322.24|14322.24|14321.32|14321.32|14323.15|14323.15|14318.45|14318.45|0
1647446330000|2022-03-16 15:58:50|14319.89|14319.89|14317.14|14317.14|14319.89|14319.89|14317.14|14317.14|0
1647446340000|2022-03-16 15:59:00|14318.06|14318.06|14312.87|14312.87|14318.06|14318.06|14312.87|14312.87|0
1647446350000|2022-03-16 15:59:10|14312.05|14312.05|14312.87|14312.87|14312.87|14312.87|14312.05|14312.05|0
1647446360000|2022-03-16 15:59:20|14310.12|14310.12|14301.59|14301.59|14310.12|14310.12|14301.59|14301.59|0
1647446370000|2022-03-16 15:59:30|14303.42|14303.42|14299.96|14299.96|14303.42|14303.42|14299.96|14299.96|0
1647446380000|2022-03-16 15:59:40|14299.14|14299.14|14295.87|14295.87|14299.14|14299.14|14295.87|14295.87|0
1647446390000|2022-03-16 15:59:50|14298.11|14298.11|14301.23|14301.23|14301.23|14301.23|14296.29|14296.29|0
1647446400000|2022-03-16 16:00:00|14302.15|14302.15|14300.32|14300.32|14302.15|14302.15|14300.32|14300.32|0
1647446410000|2022-03-16 16:00:10|14301.23|14301.23|14300.79|14300.79|14301.23|14301.23|14300.79|14300.79|0
1647446420000|2022-03-16 16:00:20|14300.32|14300.32|14296.66|14296.66|14300.32|14300.32|14296.66|14296.66|0
1647446430000|2022-03-16 16:00:30|14295.84|14295.84|14294.11|14294.11|14295.84|14295.84|14294.11|14294.11|0
1647446440000|2022-03-16 16:00:40|14295.94|14295.94|14295.54|14295.54|14297.37|14297.37|14295.54|14295.54|0
1647446450000|2022-03-16 16:00:50|14297.37|14297.37|14297.37|14297.37|14297.37|14297.37|14297.37|14297.37|0
1647446460000|2022-03-16 16:01:00|14294.63|14294.63|14293.19|14293.19|14295.94|14295.94|14293.19|14293.19|0
1647446470000|2022-03-16 16:01:10|14292.28|14292.28|14292.28|14292.28|14292.28|14292.28|14292.28|14292.28|0
1647446480000|2022-03-16 16:01:20|14294.3|14294.3|14298.48|14298.48|14299.39|14299.39|14294.3|14294.3|0
1647446490000|2022-03-16 16:01:30|14299.97|14299.97|14303.2|14303.2|14304.68|14304.68|14299.97|14299.97|0
1647446500000|2022-03-16 16:01:40|14302.73|14302.73|14302.73|14302.73|14302.73|14302.73|14302.73|14302.73|0
1647446510000|2022-03-16 16:01:50|14300.9|14300.9|14300.9|14300.9|14303.65|14303.65|14300.9|14300.9|0
1647446520000|2022-03-16 16:02:00|14300.09|14300.09|14305.6|14305.6|14305.6|14305.6|14300.09|14300.09|0
1647446540000|2022-03-16 16:02:20|14306.52|14306.52|14305.7|14305.7|14306.52|14306.52|14305.7|14305.7|0
1647446560000|2022-03-16 16:02:40|14308.15|14308.15|14314.52|14314.52|14314.52|14314.52|14308.15|14308.15|0
1647446570000|2022-03-16 16:02:50|14314.73|14314.73|14314.25|14314.25|14314.73|14314.73|14314.25|14314.25|0
1647446580000|2022-03-16 16:03:00|14315.69|14315.69|14321.26|14321.26|14321.26|14321.26|14315.69|14315.69|0
1647446590000|2022-03-16 16:03:10|14323.09|14323.09|14330.18|14330.18|14330.18|14330.18|14323.09|14323.09|0
1647446600000|2022-03-16 16:03:20|14331.1|14331.1|14331.86|14331.86|14331.86|14331.86|14331.1|14331.1|0
1647446610000|2022-03-16 16:03:30|14333.27|14333.27|14333.27|14333.27|14333.27|14333.27|14333.27|14333.27|0
1647446640000|2022-03-16 16:04:00|14334.75|14334.75|14339.42|14339.42|14341.84|14341.84|14334.75|14334.75|0
1647446650000|2022-03-16 16:04:10|14337.59|14337.59|14330.01|14330.01|14338.48|14338.48|14330.01|14330.01|0
1647446660000|2022-03-16 16:04:20|14331.45|14331.45|14331.45|14331.45|14331.45|14331.45|14331.45|14331.45|0
1647446670000|2022-03-16 16:04:30|14332.44|14332.44|14332.44|14332.44|14332.44|14332.44|14332.44|14332.44|0
1647446690000|2022-03-16 16:04:50|14333.43|14333.43|14333.43|14333.43|14333.43|14333.43|14333.43|14333.43|0
1647446700000|2022-03-16 16:05:00|14333.9|14333.9|14334.6|14334.6|14334.82|14334.82|14333.9|14333.9|0
1647446710000|2022-03-16 16:05:10|14333.65|14333.65|14333.95|14333.95|14333.95|14333.95|14333.65|14333.65|0
1647446730000|2022-03-16 16:05:30|14331.08|14331.08|14331.08|14331.08|14331.08|14331.08|14331.08|14331.08|0
1647446740000|2022-03-16 16:05:40|14330.62|14330.62|14330.62|14330.62|14330.62|14330.62|14330.62|14330.62|0
1647446750000|2022-03-16 16:05:50|14330.15|14330.15|14322.67|14322.67|14330.15|14330.15|14322.67|14322.67|0
1647446760000|2022-03-16 16:06:00|14322.17|14322.17|14321.45|14321.45|14323.09|14323.09|14321.45|14321.45|0
1647446770000|2022-03-16 16:06:10|14320.34|14320.34|14319|14319|14320.9|14320.9|14319|14319|0
1647446780000|2022-03-16 16:06:20|14317.17|14317.17|14316.95|14316.95|14317.97|14317.97|14316.15|14316.15|0
1647446790000|2022-03-16 16:06:30|14316.03|14316.03|14314.46|14314.46|14316.03|14316.03|14313.34|14313.34|0
1647446800000|2022-03-16 16:06:40|14315.28|14315.28|14315.35|14315.35|14315.35|14315.35|14314.03|14314.03|0
1647446810000|2022-03-16 16:06:50|14314.88|14314.88|14315.57|14315.57|14316.52|14316.52|14314.88|14314.88|0
1647446820000|2022-03-16 16:07:00|14316.19|14316.19|14316.9|14316.9|14318.43|14318.43|14316.19|14316.19|0
1647446830000|2022-03-16 16:07:10|14315.07|14315.07|14315.07|14315.07|14315.07|14315.07|14315.07|14315.07|0
1647446860000|2022-03-16 16:07:40|14315.99|14315.99|14316.49|14316.49|14317.52|14317.52|14315.57|14315.57|0
1647446870000|2022-03-16 16:07:50|14315.57|14315.57|14315.57|14315.57|14315.57|14315.57|14315.57|14315.57|0
1647446880000|2022-03-16 16:08:00|14314.66|14314.66|14310.47|14310.47|14314.66|14314.66|14310.47|14310.47|0
1647446900000|2022-03-16 16:08:20|14309.56|14309.56|14309.56|14309.56|14310.03|14310.03|14309.56|14309.56|0
1647446920000|2022-03-16 16:08:40|14311.39|14311.39|14311.75|14311.75|14312.21|14312.21|14311.39|14311.39|0
1647446930000|2022-03-16 16:08:50|14310.93|14310.93|14310.93|14310.93|14310.93|14310.93|14310.93|14310.93|0
1647446940000|2022-03-16 16:09:00|14312.37|14312.37|14311.87|14311.87|14312.37|14312.37|14311.87|14311.87|0
1647446950000|2022-03-16 16:09:10|14312.78|14312.78|14312.78|14312.78|14312.78|14312.78|14312.78|14312.78|0
1647446980000|2022-03-16 16:09:40|14310.95|14310.95|14310.95|14310.95|14310.95|14310.95|14310.95|14310.95|0
1647446990000|2022-03-16 16:09:50|14310.14|14310.14|14311.93|14311.93|14311.93|14311.93|14310.14|14310.14|0
1647447000000|2022-03-16 16:10:00|14313.56|14313.56|14313.96|14313.96|14315.79|14315.79|14312.74|14312.74|0
1647447010000|2022-03-16 16:10:10|14313.15|14313.15|14313.15|14313.15|14314.78|14314.78|14312.33|14312.33|0
1647447020000|2022-03-16 16:10:20|14313.96|14313.96|14316.83|14316.83|14316.83|14316.83|14312.53|14312.53|0
1647447040000|2022-03-16 16:10:40|14318.27|14318.27|14321.11|14321.11|14321.11|14321.11|14318.27|14318.27|0
1647447050000|2022-03-16 16:10:50|14326.31|14326.31|14327.13|14327.13|14327.13|14327.13|14326.31|14326.31|0
1647447060000|2022-03-16 16:11:00|14328.08|14328.08|14328.55|14328.55|14328.55|14328.55|14328.08|14328.08|0
1647447070000|2022-03-16 16:11:10|14329.04|14329.04|14332.18|14332.18|14332.18|14332.18|14329.04|14329.04|0
1647447080000|2022-03-16 16:11:20|14333|14333|14337.08|14337.08|14337.08|14337.08|14333|14333|0
1647447090000|2022-03-16 16:11:30|14337.28|14337.28|14338.23|14338.23|14338.23|14338.23|14337.28|14337.28|0
1647447100000|2022-03-16 16:11:40|14339.17|14339.17|14339.43|14339.43|14340.54|14340.54|14339.17|14339.17|0
1647447110000|2022-03-16 16:11:50|14340.86|14340.86|14345.14|14345.14|14345.14|14345.14|14340.86|14340.86|0
1647447120000|2022-03-16 16:12:00|14345.35|14345.35|14350.33|14350.33|14350.33|14350.33|14345.35|14345.35|0
1647447130000|2022-03-16 16:12:10|14350.54|14350.54|14351.06|14351.06|14351.06|14351.06|14350.07|14350.07|0
1647447140000|2022-03-16 16:12:20|14352.5|14352.5|14352.5|14352.5|14352.5|14352.5|14352.5|14352.5|0
1647447170000|2022-03-16 16:12:50|14348.24|14348.24|14344.58|14344.58|14349.42|14349.42|14343.76|14343.76|0
1647447220000|2022-03-16 16:13:40|14343.17|14343.17|14342.67|14342.67|14343.17|14343.17|14342.67|14342.67|0
1647447230000|2022-03-16 16:13:50|14342.21|14342.21|14333.28|14333.28|14342.21|14342.21|14332.37|14332.37|0
1647447240000|2022-03-16 16:14:00|14334.2|14334.2|14336.25|14336.25|14336.25|14336.25|14333.38|14333.38|0
1647447250000|2022-03-16 16:14:10|14337.16|14337.16|14338|14338|14338|14338|14337.16|14337.16|0
1647447270000|2022-03-16 16:14:30|14337.19|14337.19|14337.19|14337.19|14337.19|14337.19|14337.19|14337.19|0
1647447280000|2022-03-16 16:14:40|14336.96|14336.96|14336.96|14336.96|14336.96|14336.96|14336.96|14336.96|0
1647447290000|2022-03-16 16:14:50|14335.53|14335.53|14333.7|14333.7|14335.53|14335.53|14333.7|14333.7|0
1647447300000|2022-03-16 16:15:00|14335.33|14335.33|14334.05|14334.05|14335.46|14335.46|14334.05|14334.05|0
1647447310000|2022-03-16 16:15:10|14334.96|14334.96|14334.96|14334.96|14334.96|14334.96|14334.96|14334.96|0
1647447320000|2022-03-16 16:15:20|14334.4|14334.4|14333.11|14333.11|14334.4|14334.4|14332.7|14332.7|0
1647447330000|2022-03-16 16:15:30|14334.03|14334.03|14333.47|14333.47|14334.03|14334.03|14333.47|14333.47|0
1647447340000|2022-03-16 16:15:40|14332.91|14332.91|14332.91|14332.91|14332.91|14332.91|14332.91|14332.91|0
1647447350000|2022-03-16 16:15:50|14333.86|14333.86|14333.86|14333.86|14333.86|14333.86|14333.86|14333.86|0
1647447360000|2022-03-16 16:16:00|14333.04|14333.04|14336.66|14336.66|14339.51|14339.51|14333.04|14333.04|0
1647447390000|2022-03-16 16:16:30|14335.74|14335.74|14335.74|14335.74|14335.74|14335.74|14335.74|14335.74|0
1647447410000|2022-03-16 16:16:50|14337.16|14337.16|14338.59|14338.59|14338.59|14338.59|14337.16|14337.16|0
1647447420000|2022-03-16 16:17:00|14342.89|14342.89|14345.79|14345.79|14345.79|14345.79|14342.89|14342.89|0
1647447430000|2022-03-16 16:17:10|14344.97|14344.97|14345.79|14345.79|14345.79|14345.79|14344.97|14344.97|0
1647447450000|2022-03-16 16:17:30|14346.82|14346.82|14358.39|14358.39|14358.39|14358.39|14346.82|14346.82|0
1647447460000|2022-03-16 16:17:40|14358.89|14358.89|14357.89|14357.89|14358.89|14358.89|14357.89|14357.89|0
1647447470000|2022-03-16 16:17:50|14356.98|14356.98|14356.98|14356.98|14356.98|14356.98|14356.98|14356.98|0
1647447480000|2022-03-16 16:18:00|14357.89|14357.89|14357.89|14357.89|14357.89|14357.89|14357.89|14357.89|0
1647447490000|2022-03-16 16:18:10|14359.33|14359.33|14360.76|14360.76|14360.76|14360.76|14359.33|14359.33|0
1647447510000|2022-03-16 16:18:30|14359.33|14359.33|14362.51|14362.51|14362.51|14362.51|14359.12|14359.12|0
1647447520000|2022-03-16 16:18:40|14363.34|14363.34|14362.42|14362.42|14363.34|14363.34|14360.78|14360.78|0
1647447530000|2022-03-16 16:18:50|14363.33|14363.33|14363.33|14363.33|14363.33|14363.33|14363.33|14363.33|0
1647447550000|2022-03-16 16:19:10|14361.5|14361.5|14363.54|14363.54|14364.15|14364.15|14361.5|14361.5|0
1647447560000|2022-03-16 16:19:20|14364.97|14364.97|14365.85|14365.85|14368.39|14368.39|14364.97|14364.97|0
1647447570000|2022-03-16 16:19:30|14365.64|14365.64|14364.6|14364.6|14366.76|14366.76|14364.6|14364.6|0
1647447600000|2022-03-16 16:20:00|14364.13|14364.13|14358.57|14358.57|14364.13|14364.13|14358.57|14358.57|0
1647447610000|2022-03-16 16:20:10|14358.11|14358.11|14353.93|14353.93|14358.11|14358.11|14353.93|14353.93|0
1647447620000|2022-03-16 16:20:20|14353.02|14353.02|14353.98|14353.98|14353.98|14353.98|14352.55|14352.55|0
1647447640000|2022-03-16 16:20:40|14355.41|14355.41|14354.44|14354.44|14355.87|14355.87|14354.44|14354.44|0
1647447650000|2022-03-16 16:20:50|14355.85|14355.85|14355.85|14355.85|14355.85|14355.85|14355.85|14355.85|0
1647447660000|2022-03-16 16:21:00|14358.3|14358.3|14358.3|14358.3|14358.3|14358.3|14358.3|14358.3|0
1647447670000|2022-03-16 16:21:10|14359.74|14359.74|14358.8|14358.8|14359.74|14359.74|14358.3|14358.3|0
1647447680000|2022-03-16 16:21:20|14359.83|14359.83|14359.07|14359.07|14360.5|14360.5|14359.07|14359.07|0
1647447690000|2022-03-16 16:21:30|14363.37|14363.37|14363.57|14363.57|14363.57|14363.57|14361.93|14361.93|0
1647447700000|2022-03-16 16:21:40|14364.56|14364.56|14373.04|14373.04|14373.04|14373.04|14364.56|14364.56|0
1647447710000|2022-03-16 16:21:50|14375.91|14375.91|14375.91|14375.91|14375.91|14375.91|14375.91|14375.91|0
1647447720000|2022-03-16 16:22:00|14374.48|14374.48|14372.42|14372.42|14375.03|14375.03|14372.42|14372.42|0
1647447730000|2022-03-16 16:22:10|14370.59|14370.59|14373.63|14373.63|14373.63|14373.63|14369.67|14369.67|0
1647447740000|2022-03-16 16:22:20|14373.16|14373.16|14373.16|14373.16|14373.16|14373.16|14372.22|14372.22|0
1647447750000|2022-03-16 16:22:30|14372.25|14372.25|14373.16|14373.16|14373.16|14373.16|14372.25|14372.25|0
1647447760000|2022-03-16 16:22:40|14372.25|14372.25|14376.55|14376.55|14376.55|14376.55|14372.25|14372.25|0
1647447770000|2022-03-16 16:22:50|14375.64|14375.64|14375.08|14375.08|14375.64|14375.64|14375.08|14375.08|0
1647447780000|2022-03-16 16:23:00|14375.99|14375.99|14373.13|14373.13|14375.99|14375.99|14369.86|14369.86|0
1647447790000|2022-03-16 16:23:10|14371.3|14371.3|14371.3|14371.3|14371.3|14371.3|14371.3|14371.3|0
1647447800000|2022-03-16 16:23:20|14370.38|14370.38|14368.96|14368.96|14370.38|14370.38|14368.04|14368.04|0
1647447810000|2022-03-16 16:23:30|14367.13|14367.13|14365.99|14365.99|14368.96|14368.96|14365.99|14365.99|0
1647447830000|2022-03-16 16:23:50|14366.45|14366.45|14370.1|14370.1|14370.31|14370.31|14366.45|14366.45|0
1647447840000|2022-03-16 16:24:00|14369.19|14369.19|14369.4|14369.4|14370.1|14370.1|14367.36|14367.36|0
1647447850000|2022-03-16 16:24:10|14367.57|14367.57|14367.57|14367.57|14369.4|14369.4|14367.57|14367.57|0
1647447860000|2022-03-16 16:24:20|14366.65|14366.65|14365.74|14365.74|14368.48|14368.48|14365.74|14365.74|0
1647447870000|2022-03-16 16:24:30|14367.17|14367.17|14364.82|14364.82|14367.17|14367.17|14363.91|14363.91|0
1647447880000|2022-03-16 16:24:40|14363.91|14363.91|14363.91|14363.91|14363.91|14363.91|14363.91|14363.91|0
1647447890000|2022-03-16 16:24:50|14362.99|14362.99|14363.91|14363.91|14363.91|14363.91|14362.08|14362.08|0
1647447900000|2022-03-16 16:25:00|14362.47|14362.47|14353.97|14353.97|14362.47|14362.47|14353.97|14353.97|0
1647447910000|2022-03-16 16:25:10|14354.18|14354.18|14353.44|14353.44|14355.19|14355.19|14351.98|14351.98|0
1647447920000|2022-03-16 16:25:20|14353.91|14353.91|14351.53|14351.53|14353.91|14353.91|14351.53|14351.53|0
1647447930000|2022-03-16 16:25:30|14350.62|14350.62|14349.18|14349.18|14350.62|14350.62|14349.18|14349.18|0
1647447940000|2022-03-16 16:25:40|14346.63|14346.63|14343.89|14343.89|14347.55|14347.55|14343.89|14343.89|0
1647447950000|2022-03-16 16:25:50|14343.07|14343.07|14345.62|14345.62|14347.92|14347.92|14342.6|14342.6|0
1647447960000|2022-03-16 16:26:00|14346.24|14346.24|14343.89|14343.89|14346.24|14346.24|14343.89|14343.89|0
1647447970000|2022-03-16 16:26:10|14342.98|14342.98|14344.31|14344.31|14344.31|14344.31|14341.04|14341.04|0
1647447980000|2022-03-16 16:26:20|14342.48|14342.48|14341.56|14341.56|14342.48|14342.48|14341.56|14341.56|0
1647447990000|2022-03-16 16:26:30|14340.65|14340.65|14339.26|14339.26|14342.48|14342.48|14338.8|14338.8|0
1647448000000|2022-03-16 16:26:40|14338.35|14338.35|14336.91|14336.91|14338.35|14338.35|14335.08|14335.08|0
1647448010000|2022-03-16 16:26:50|14336|14336|14335.44|14335.44|14338.18|14338.18|14333.61|14333.61|0
1647448020000|2022-03-16 16:27:00|14334.45|14334.45|14343.6|14343.6|14343.6|14343.6|14334.45|14334.45|0
1647448030000|2022-03-16 16:27:10|14340.86|14340.86|14338.71|14338.71|14340.96|14340.96|14335.05|14335.05|0
1647448040000|2022-03-16 16:27:20|14335.96|14335.96|14336.13|14336.13|14336.13|14336.13|14333.39|14333.39|0
1647448060000|2022-03-16 16:27:40|14335.66|14335.66|14337.07|14337.07|14337.07|14337.07|14335.66|14335.66|0
1647448070000|2022-03-16 16:27:50|14337.89|14337.89|14337.89|14337.89|14337.89|14337.89|14337.89|14337.89|0
1647448080000|2022-03-16 16:28:00|14339.38|14339.38|14346.76|14346.76|14348.84|14348.84|14339.38|14339.38|0
1647448090000|2022-03-16 16:28:10|14349.11|14349.11|14350.65|14350.65|14350.87|14350.87|14348.19|14348.19|0
1647448100000|2022-03-16 16:28:20|14352.47|14352.47|14352.47|14352.47|14352.47|14352.47|14352.47|14352.47|0
1647448110000|2022-03-16 16:28:30|14352.95|14352.95|14353.17|14353.17|14353.17|14353.17|14352.95|14352.95|0
1647448120000|2022-03-16 16:28:40|14353.73|14353.73|14354.6|14354.6|14356.42|14356.42|14353.73|14353.73|0
1647448130000|2022-03-16 16:28:50|14356.09|14356.09|14356.5|14356.5|14356.5|14356.5|14355.59|14355.59|0
1647448140000|2022-03-16 16:29:00|14354.68|14354.68|14356.54|14356.54|14358.48|14358.48|14354.68|14354.68|0
1647448150000|2022-03-16 16:29:10|14357.36|14357.36|14366.76|14366.76|14366.76|14366.76|14357.36|14357.36|0
1647448160000|2022-03-16 16:29:20|14368.2|14368.2|14372.51|14372.51|14372.83|14372.83|14368.2|14368.2|0
1647448170000|2022-03-16 16:29:30|14372.31|14372.31|14370.32|14370.32|14372.31|14372.31|14370.02|14370.02|0
1647448180000|2022-03-16 16:29:40|14369.82|14369.82|14375.16|14375.16|14375.16|14375.16|14369.82|14369.82|0
1647448190000|2022-03-16 16:29:50|14378.02|14378.02|14380.06|14380.06|14381.23|14381.23|14377.21|14377.21|0
1647504900000|2022-03-17 08:15:00|14425.34|14425.34|14423.85|14423.85|14426.72|14426.72|14423.85|14423.85|0
1647504910000|2022-03-17 08:15:10|14426.72|14426.72|14442.43|14442.43|14442.43|14442.43|14426.72|14426.72|0
1647504920000|2022-03-17 08:15:20|14440.6|14440.6|14439.69|14439.69|14440.6|14440.6|14439.69|14439.69|0
1647504940000|2022-03-17 08:15:40|14441.12|14441.12|14430.22|14430.22|14441.12|14441.12|14429.1|14429.1|0
1647504950000|2022-03-17 08:15:50|14427.74|14427.74|14427.53|14427.53|14427.74|14427.74|14424.79|14424.79|0
1647504970000|2022-03-17 08:16:10|14426.62|14426.62|14428.7|14428.7|14428.7|14428.7|14426.62|14426.62|0
1647504980000|2022-03-17 08:16:20|14431.06|14431.06|14429.67|14429.67|14431.06|14431.06|14429.23|14429.23|0
1647504990000|2022-03-17 08:16:30|14417.62|14417.62|14419.45|14419.45|14419.45|14419.45|14417.62|14417.62|0
1647505000000|2022-03-17 08:16:40|14422.32|14422.32|14422.32|14422.32|14422.32|14422.32|14422.32|14422.32|0
1647505010000|2022-03-17 08:16:50|14421.5|14421.5|14420.59|14420.59|14421.5|14421.5|14420.59|14420.59|0
1647505020000|2022-03-17 08:17:00|14419.77|14419.77|14421.6|14421.6|14422.22|14422.22|14418.96|14418.96|0
1647505030000|2022-03-17 08:17:10|14423.63|14423.63|14421.85|14421.85|14424.09|14424.09|14421.85|14421.85|0
1647505040000|2022-03-17 08:17:20|14420.94|14420.94|14417.61|14417.61|14420.94|14420.94|14417.61|14417.61|0
1647505070000|2022-03-17 08:17:50|14414.87|14414.87|14405.97|14405.97|14415.36|14415.36|14405.97|14405.97|0
1647505080000|2022-03-17 08:18:00|14405.47|14405.47|14403.48|14403.48|14405.47|14405.47|14402.17|14402.17|0
1647505090000|2022-03-17 08:18:10|14405.96|14405.96|14406.78|14406.78|14406.78|14406.78|14405.96|14405.96|0
1647505100000|2022-03-17 08:18:20|14408.22|14408.22|14406.78|14406.78|14408.22|14408.22|14406.78|14406.78|0
1647505110000|2022-03-17 08:18:30|14412.1|14412.1|14411|14411|14414.09|14414.09|14411|14411|0
1647505120000|2022-03-17 08:18:40|14411.91|14411.91|14411.91|14411.91|14411.91|14411.91|14411.91|14411.91|0
1647505130000|2022-03-17 08:18:50|14411.69|14411.69|14416.79|14416.79|14416.79|14416.79|14411.69|14411.69|0
1647505140000|2022-03-17 08:19:00|14424.75|14424.75|14421.09|14421.09|14424.75|14424.75|14421.09|14421.09|0
1647505150000|2022-03-17 08:19:10|14420.27|14420.27|14420.27|14420.27|14420.27|14420.27|14420.27|14420.27|0
1647505160000|2022-03-17 08:19:20|14417.4|14417.4|14414.64|14414.64|14417.4|14417.4|14414.64|14414.64|0
1647505170000|2022-03-17 08:19:30|14412.19|14412.19|14407.34|14407.34|14412.19|14412.19|14407.34|14407.34|0
1647505180000|2022-03-17 08:19:40|14406.9|14406.9|14404.91|14404.91|14406.9|14406.9|14404.91|14404.91|0
1647505190000|2022-03-17 08:19:50|14406.34|14406.34|14407.71|14407.71|14407.71|14407.71|14406.34|14406.34|0
1647505200000|2022-03-17 08:20:00|14409.15|14409.15|14409.09|14409.09|14410.01|14410.01|14406.28|14406.28|0
1647505220000|2022-03-17 08:20:20|14410.73|14410.73|14412.56|14412.56|14413.47|14413.47|14410.73|14410.73|0
1647505230000|2022-03-17 08:20:30|14411.64|14411.64|14409.01|14409.01|14411.64|14411.64|14409.01|14409.01|0
1647505240000|2022-03-17 08:20:40|14408.54|14408.54|14408.54|14408.54|14408.54|14408.54|14408.54|14408.54|0
1647505250000|2022-03-17 08:20:50|14406.71|14406.71|14398.2|14398.2|14406.71|14406.71|14398.2|14398.2|0
1647505260000|2022-03-17 08:21:00|14392.6|14392.6|14379.28|14379.28|14392.6|14392.6|14379.28|14379.28|0
1647505270000|2022-03-17 08:21:10|14376.41|14376.41|14373.55|14373.55|14377.85|14377.85|14373.55|14373.55|0
1647505280000|2022-03-17 08:21:20|14371.92|14371.92|14374.79|14374.79|14376.22|14376.22|14371.92|14371.92|0
1647505290000|2022-03-17 08:21:30|14373.35|14373.35|14373.35|14373.35|14373.35|14373.35|14373.35|14373.35|0
1647505300000|2022-03-17 08:21:40|14369.89|14369.89|14368.97|14368.97|14369.89|14369.89|14368.97|14368.97|0
1647505310000|2022-03-17 08:21:50|14368.36|14368.36|14368.36|14368.36|14368.36|14368.36|14368.36|14368.36|0
1647505320000|2022-03-17 08:22:00|14369.77|14369.77|14374.49|14374.49|14374.49|14374.49|14368.95|14368.95|0
1647505330000|2022-03-17 08:22:10|14373.57|14373.57|14373.37|14373.37|14374.46|14374.46|14373.03|14373.03|0
1647505350000|2022-03-17 08:22:30|14372.55|14372.55|14375.01|14375.01|14375.01|14375.01|14370.73|14370.73|0
1647505370000|2022-03-17 08:22:50|14375.45|14375.45|14376.14|14376.14|14376.14|14376.14|14375.23|14375.23|0
1647505380000|2022-03-17 08:23:00|14376.59|14376.59|14378.42|14378.42|14378.42|14378.42|14376.59|14376.59|0
1647505390000|2022-03-17 08:23:10|14384.36|14384.36|14389.88|14389.88|14389.88|14389.88|14384.36|14384.36|0
1647505400000|2022-03-17 08:23:20|14390.8|14390.8|14390.8|14390.8|14390.8|14390.8|14390.8|14390.8|0
1647505410000|2022-03-17 08:23:30|14386.1|14386.1|14387.93|14387.93|14387.93|14387.93|14386.1|14386.1|0
1647505420000|2022-03-17 08:23:40|14383.63|14383.63|14391.81|14391.81|14392.01|14392.01|14383.63|14383.63|0
1647505430000|2022-03-17 08:23:50|14393.44|14393.44|14400.32|14400.32|14400.32|14400.32|14393.44|14393.44|0
1647505440000|2022-03-17 08:24:00|14401.24|14401.24|14401.24|14401.24|14401.24|14401.24|14401.24|14401.24|0
1647505450000|2022-03-17 08:24:10|14402.16|14402.16|14405.08|14405.08|14405.08|14405.08|14402.16|14402.16|0
1647505460000|2022-03-17 08:24:20|14403.64|14403.64|14406|14406|14406|14406|14403.64|14403.64|0
1647505470000|2022-03-17 08:24:30|14407.43|14407.43|14407.83|14407.83|14409.26|14409.26|14406.52|14406.52|0
1647505480000|2022-03-17 08:24:40|14412.13|14412.13|14406.51|14406.51|14412.13|14412.13|14406.51|14406.51|0
1647505490000|2022-03-17 08:24:50|14402.61|14402.61|14393.65|14393.65|14402.61|14402.61|14393.65|14393.65|0
1647505500000|2022-03-17 08:25:00|14395.48|14395.48|14399.78|14399.78|14400.44|14400.44|14395.48|14395.48|0
1647505510000|2022-03-17 08:25:10|14401.67|14401.67|14402.13|14402.13|14402.13|14402.13|14401.67|14401.67|0
1647505530000|2022-03-17 08:25:30|14403.04|14403.04|14399.65|14399.65|14403.96|14403.96|14399.65|14399.65|0
1647505540000|2022-03-17 08:25:40|14398.74|14398.74|14397.08|14397.08|14400.17|14400.17|14397.08|14397.08|0
1647505550000|2022-03-17 08:25:50|14396.14|14396.14|14396.14|14396.14|14396.14|14396.14|14396.14|14396.14|0
1647505560000|2022-03-17 08:26:00|14395.2|14395.2|14395.2|14395.2|14395.2|14395.2|14395.2|14395.2|0
1647505570000|2022-03-17 08:26:10|14392.45|14392.45|14387.65|14387.65|14392.45|14392.45|14387.65|14387.65|0
1647505580000|2022-03-17 08:26:20|14387.04|14387.04|14387.71|14387.71|14387.71|14387.71|14387.04|14387.04|0
1647505600000|2022-03-17 08:26:40|14386.89|14386.89|14386.89|14386.89|14386.89|14386.89|14386.89|14386.89|0
1647505620000|2022-03-17 08:27:00|14389.34|14389.34|14389.35|14389.35|14390.84|14390.84|14388.87|14388.87|0
1647505630000|2022-03-17 08:27:10|14392.21|14392.21|14397.02|14397.02|14397.02|14397.02|14392.21|14392.21|0
1647505640000|2022-03-17 08:27:20|14394.27|14394.27|14392.86|14392.86|14394.27|14394.27|14392.86|14392.86|0
1647505660000|2022-03-17 08:27:40|14393.77|14393.77|14393.77|14393.77|14393.77|14393.77|14393.77|14393.77|0
1647505680000|2022-03-17 08:28:00|14395.21|14395.21|14395.21|14395.21|14395.21|14395.21|14395.21|14395.21|0
1647505690000|2022-03-17 08:28:10|14392.34|14392.34|14392.34|14392.34|14392.34|14392.34|14392.34|14392.34|0
1647505710000|2022-03-17 08:28:30|14389.07|14389.07|14387.18|14387.18|14389.22|14389.22|14386.63|14386.63|0
1647505720000|2022-03-17 08:28:40|14384.95|14384.95|14375.4|14375.4|14384.95|14384.95|14375.4|14375.4|0
1647505730000|2022-03-17 08:28:50|14371.1|14371.1|14357.33|14357.33|14371.1|14371.1|14354.72|14354.72|0
1647505740000|2022-03-17 08:29:00|14356.71|14356.71|14356.71|14356.71|14356.71|14356.71|14356.71|14356.71|0
1647505750000|2022-03-17 08:29:10|14360.2|14360.2|14363.47|14363.47|14364.49|14364.49|14360.2|14360.2|0
1647505760000|2022-03-17 08:29:20|14361.83|14361.83|14359.43|14359.43|14361.83|14361.83|14359.43|14359.43|0
1647505770000|2022-03-17 08:29:30|14360.37|14360.37|14360.37|14360.37|14360.37|14360.37|14360.37|14360.37|0
1647505780000|2022-03-17 08:29:40|14354.41|14354.41|14350.53|14350.53|14354.41|14354.41|14350.53|14350.53|0
1647505790000|2022-03-17 08:29:50|14347.66|14347.66|14346.66|14346.66|14347.66|14347.66|14346.66|14346.66|0
1647505800000|2022-03-17 08:30:00|14340.21|14340.21|14337.55|14337.55|14340.21|14340.21|14337.55|14337.55|0
1647505810000|2022-03-17 08:30:10|14336.99|14336.99|14340.47|14340.47|14340.47|14340.47|14336.99|14336.99|0
1647505820000|2022-03-17 08:30:20|14337.99|14337.99|14339.62|14339.62|14339.62|14339.62|14337.99|14337.99|0
1647505830000|2022-03-17 08:30:30|14340.86|14340.86|14340.86|14340.86|14340.86|14340.86|14340.86|14340.86|0
1647505840000|2022-03-17 08:30:40|14340.03|14340.03|14323.69|14323.69|14340.03|14340.03|14323.69|14323.69|0
1647505850000|2022-03-17 08:30:50|14317.95|14317.95|14318.16|14318.16|14318.16|14318.16|14317.95|14317.95|0
1647505860000|2022-03-17 08:31:00|14322.46|14322.46|14318.16|14318.16|14322.46|14322.46|14318.16|14318.16|0
1647505870000|2022-03-17 08:31:10|14319.79|14319.79|14321.67|14321.67|14321.67|14321.67|14319.79|14319.79|0
1647505880000|2022-03-17 08:31:20|14321.47|14321.47|14316.15|14316.15|14321.47|14321.47|14316.15|14316.15|0
1647505890000|2022-03-17 08:31:30|14313.28|14313.28|14299.23|14299.23|14314.72|14314.72|14298.78|14298.78|0
1647505900000|2022-03-17 08:31:40|14299.69|14299.69|14299.69|14299.69|14302.56|14302.56|14299.69|14299.69|0
1647505910000|2022-03-17 08:31:50|14304|14304|14304|14304|14304|14304|14304|14304|0
1647505920000|2022-03-17 08:32:00|14300.23|14300.23|14299.76|14299.76|14300.23|14300.23|14299.76|14299.76|0
1647505930000|2022-03-17 08:32:10|14300.57|14300.57|14299.96|14299.96|14300.57|14300.57|14299.96|14299.96|0
1647505940000|2022-03-17 08:32:20|14301.59|14301.59|14300.3|14300.3|14301.59|14301.59|14300.3|14300.3|0
1647505950000|2022-03-17 08:32:30|14300.08|14300.08|14300.08|14300.08|14300.08|14300.08|14300.08|14300.08|0
1647505960000|2022-03-17 08:32:40|14299.86|14299.86|14299.86|14299.86|14299.86|14299.86|14299.86|14299.86|0
1647505970000|2022-03-17 08:32:50|14299.63|14299.63|14299.63|14299.63|14299.63|14299.63|14299.63|14299.63|0
1647505990000|2022-03-17 08:33:10|14298|14298|14297.21|14297.21|14300.87|14300.87|14297.21|14297.21|0
1647506000000|2022-03-17 08:33:20|14295.77|14295.77|14295.77|14295.77|14295.77|14295.77|14295.77|14295.77|0
1647506010000|2022-03-17 08:33:30|14292.91|14292.91|14291.35|14291.35|14295.77|14295.77|14291.35|14291.35|0
1647506020000|2022-03-17 08:33:40|14294.22|14294.22|14294.22|14294.22|14294.22|14294.22|14294.22|14294.22|0
1647506030000|2022-03-17 08:33:50|14293.3|14293.3|14301.96|14301.96|14301.96|14301.96|14293.3|14293.3|0
1647506040000|2022-03-17 08:34:00|14300.33|14300.33|14301.76|14301.76|14301.76|14301.76|14300.33|14300.33|0
1647506080000|2022-03-17 08:34:40|14300.65|14300.65|14288.46|14288.46|14300.65|14300.65|14288.46|14288.46|0
1647506090000|2022-03-17 08:34:50|14282.85|14282.85|14276.63|14276.63|14282.85|14282.85|14276.63|14276.63|0
1647506100000|2022-03-17 08:35:00|14275.72|14275.72|14271.93|14271.93|14276.15|14276.15|14271.93|14271.93|0
1647506110000|2022-03-17 08:35:10|14269.12|14269.12|14267.01|14267.01|14269.12|14269.12|14267.01|14267.01|0
1647506120000|2022-03-17 08:35:20|14266.6|14266.6|14266.6|14266.6|14266.6|14266.6|14266.6|14266.6|0
1647506130000|2022-03-17 08:35:30|14264.77|14264.77|14264.77|14264.77|14264.77|14264.77|14264.77|14264.77|0
1647506140000|2022-03-17 08:35:40|14265.67|14265.67|14265.67|14265.67|14265.67|14265.67|14265.67|14265.67|0
1647506150000|2022-03-17 08:35:50|14265.44|14265.44|14265|14265|14265.44|14265.44|14265|14265|0
1647506160000|2022-03-17 08:36:00|14262.76|14262.76|14262|14262|14263.43|14263.43|14262|14262|0
1647506170000|2022-03-17 08:36:10|14264.87|14264.87|14264.87|14264.87|14264.87|14264.87|14264.87|14264.87|0
1647506180000|2022-03-17 08:36:20|14272.1|14272.1|14272.76|14272.76|14274.19|14274.19|14272.1|14272.1|0
1647506190000|2022-03-17 08:36:30|14272.98|14272.98|14272.98|14272.98|14272.98|14272.98|14272.98|14272.98|0
1647506200000|2022-03-17 08:36:40|14276.25|14276.25|14276.25|14276.25|14276.25|14276.25|14276.25|14276.25|0
1647506210000|2022-03-17 08:36:50|14277.37|14277.37|14279.6|14279.6|14279.6|14279.6|14277.37|14277.37|0
1647506250000|2022-03-17 08:37:30|14281.85|14281.85|14284.55|14284.55|14284.55|14284.55|14281.85|14281.85|0
1647506260000|2022-03-17 08:37:40|14290.53|14290.53|14292.16|14292.16|14292.16|14292.16|14290.53|14290.53|0
1647506270000|2022-03-17 08:37:50|14291.24|14291.24|14291.24|14291.24|14291.24|14291.24|14291.24|14291.24|0
1647506290000|2022-03-17 08:38:10|14291.45|14291.45|14291.45|14291.45|14291.45|14291.45|14291.45|14291.45|0
1647506310000|2022-03-17 08:38:30|14290.98|14290.98|14290.98|14290.98|14290.98|14290.98|14290.98|14290.98|0
1647506320000|2022-03-17 08:38:40|14289.31|14289.31|14280.46|14280.46|14289.31|14289.31|14280.46|14280.46|0
1647506330000|2022-03-17 08:38:50|14281.89|14281.89|14280.22|14280.22|14281.89|14281.89|14280.22|14280.22|0
1647506340000|2022-03-17 08:39:00|14281.13|14281.13|14281.13|14281.13|14281.13|14281.13|14281.13|14281.13|0
1647506360000|2022-03-17 08:39:20|14280.19|14280.19|14280.19|14280.19|14280.19|14280.19|14280.19|14280.19|0
1647506380000|2022-03-17 08:39:40|14279.72|14279.72|14279.72|14279.72|14279.72|14279.72|14279.72|14279.72|0
1647506420000|2022-03-17 08:40:20|14280.54|14280.54|14280.54|14280.54|14280.54|14280.54|14280.54|14280.54|0
1647506430000|2022-03-17 08:40:30|14281.97|14281.97|14287.49|14287.49|14287.49|14287.49|14281.97|14281.97|0
1647506450000|2022-03-17 08:40:50|14289.37|14289.37|14289.37|14289.37|14289.37|14289.37|14289.37|14289.37|0
1647506470000|2022-03-17 08:41:10|14288.9|14288.9|14288.9|14288.9|14288.9|14288.9|14288.9|14288.9|0
1647506480000|2022-03-17 08:41:20|14288.34|14288.34|14288.34|14288.34|14288.34|14288.34|14288.34|14288.34|0
1647506490000|2022-03-17 08:41:30|14288.96|14288.96|14290.14|14290.14|14290.14|14290.14|14288.02|14288.02|0
1647506520000|2022-03-17 08:42:00|14291.26|14291.26|14291.26|14291.26|14291.26|14291.26|14291.26|14291.26|0
1647506560000|2022-03-17 08:42:40|14287.84|14287.84|14288.55|14288.55|14288.76|14288.76|14287.84|14287.84|0
1647506570000|2022-03-17 08:42:50|14292.2|14292.2|14295.07|14295.07|14295.07|14295.07|14292.2|14292.2|0
1647506580000|2022-03-17 08:43:00|14293.95|14293.95|14289.84|14289.84|14293.95|14293.95|14288.21|14288.21|0
1647506610000|2022-03-17 08:43:30|14288.41|14288.41|14288.41|14288.41|14288.41|14288.41|14288.41|14288.41|0
1647506630000|2022-03-17 08:43:50|14286.77|14286.77|14284.74|14284.74|14286.77|14286.77|14284.74|14284.74|0
1647506650000|2022-03-17 08:44:10|14285.26|14285.26|14287.51|14287.51|14287.51|14287.51|14285.26|14285.26|0
1647506660000|2022-03-17 08:44:20|14286.13|14286.13|14286.13|14286.13|14286.13|14286.13|14286.13|14286.13|0
1647506680000|2022-03-17 08:44:40|14286.75|14286.75|14286.75|14286.75|14286.75|14286.75|14286.75|14286.75|0
1647506700000|2022-03-17 08:45:00|14286.33|14286.33|14286.33|14286.33|14286.33|14286.33|14286.33|14286.33|0
1647506720000|2022-03-17 08:45:20|14286.81|14286.81|14286.81|14286.81|14286.81|14286.81|14286.81|14286.81|0
1647506730000|2022-03-17 08:45:30|14285.37|14285.37|14286.29|14286.29|14286.29|14286.29|14285.37|14285.37|0
1647506760000|2022-03-17 08:46:00|14291.29|14291.29|14291.49|14291.49|14291.49|14291.49|14291.29|14291.29|0
1647506770000|2022-03-17 08:46:10|14291.08|14291.08|14290.26|14290.26|14291.08|14291.08|14290.26|14290.26|0
1647506780000|2022-03-17 08:46:20|14288.03|14288.03|14286.26|14286.26|14288.03|14288.03|14281.95|14281.95|0
1647506790000|2022-03-17 08:46:30|14286.48|14286.48|14285.04|14285.04|14286.48|14286.48|14283.61|14283.61|0
1647506820000|2022-03-17 08:47:00|14286.42|14286.42|14283.97|14283.97|14286.42|14286.42|14283.97|14283.97|0
1647506830000|2022-03-17 08:47:10|14283.76|14283.76|14283.76|14283.76|14283.76|14283.76|14283.76|14283.76|0
1647506850000|2022-03-17 08:47:30|14280.89|14280.89|14282.53|14282.53|14282.53|14282.53|14280.89|14280.89|0
1647506860000|2022-03-17 08:47:40|14283.96|14283.96|14283.96|14283.96|14283.96|14283.96|14283.96|14283.96|0
1647506870000|2022-03-17 08:47:50|14282.47|14282.47|14272.58|14272.58|14282.47|14282.47|14272.29|14272.29|0
1647506880000|2022-03-17 08:48:00|14268.5|14268.5|14266.66|14266.66|14269.93|14269.93|14266.66|14266.66|0
1647506900000|2022-03-17 08:48:20|14266.19|14266.19|14258.62|14258.62|14266.19|14266.19|14258.62|14258.62|0
1647506930000|2022-03-17 08:48:50|14260.51|14260.51|14260.98|14260.98|14260.98|14260.98|14260.51|14260.51|0
1647506940000|2022-03-17 08:49:00|14259.86|14259.86|14260.42|14260.42|14262.71|14262.71|14259.86|14259.86|0
1647506960000|2022-03-17 08:49:20|14262.05|14262.05|14262.05|14262.05|14262.05|14262.05|14262.05|14262.05|0
1647506980000|2022-03-17 08:49:40|14259.18|14259.18|14259.18|14259.18|14259.18|14259.18|14259.18|14259.18|0
1647507000000|2022-03-17 08:50:00|14259.65|14259.65|14259.65|14259.65|14259.65|14259.65|14259.65|14259.65|0
1647507010000|2022-03-17 08:50:10|14266.52|14266.52|14265.58|14265.58|14266.52|14266.52|14265.58|14265.58|0
1647507030000|2022-03-17 08:50:30|14266.52|14266.52|14264.27|14264.27|14266.52|14266.52|14264.27|14264.27|0
1647507040000|2022-03-17 08:50:40|14262.86|14262.86|14262.86|14262.86|14262.86|14262.86|14262.86|14262.86|0
1647507050000|2022-03-17 08:50:50|14264.79|14264.79|14266.55|14266.55|14266.55|14266.55|14264.32|14264.32|0
1647507060000|2022-03-17 08:51:00|14267.17|14267.17|14270.87|14270.87|14270.87|14270.87|14267.17|14267.17|0
1647507070000|2022-03-17 08:51:10|14268.49|14268.49|14268.49|14268.49|14268.49|14268.49|14268.49|14268.49|0
1647507090000|2022-03-17 08:51:30|14269.92|14269.92|14272.63|14272.63|14272.63|14272.63|14269.36|14269.36|0
1647507100000|2022-03-17 08:51:40|14269.58|14269.58|14268.64|14268.64|14269.58|14269.58|14268.64|14268.64|0
1647507110000|2022-03-17 08:51:50|14266.18|14266.18|14261.8|14261.8|14266.18|14266.18|14261.8|14261.8|0
1647507120000|2022-03-17 08:52:00|14260.86|14260.86|14258.3|14258.3|14260.86|14260.86|14258.3|14258.3|0
1647507130000|2022-03-17 08:52:10|14260.13|14260.13|14261.17|14261.17|14261.17|14261.17|14260.13|14260.13|0
1647507140000|2022-03-17 08:52:20|14260.95|14260.95|14259.46|14259.46|14260.95|14260.95|14259.46|14259.46|0
1647507160000|2022-03-17 08:52:40|14258.03|14258.03|14248.71|14248.71|14258.03|14258.03|14248.71|14248.71|0
1647507170000|2022-03-17 08:52:50|14248.24|14248.24|14246.41|14246.41|14248.24|14248.24|14246.41|14246.41|0
1647507190000|2022-03-17 08:53:10|14245.47|14245.47|14246.97|14246.97|14246.97|14246.97|14245.47|14245.47|0
1647507200000|2022-03-17 08:53:20|14247.19|14247.19|14248.64|14248.64|14248.64|14248.64|14247.19|14247.19|0
1647507210000|2022-03-17 08:53:30|14248.87|14248.87|14249.31|14249.31|14249.54|14249.54|14248.87|14248.87|0
1647507220000|2022-03-17 08:53:40|14248.87|14248.87|14248.05|14248.05|14248.87|14248.87|14248.05|14248.05|0
1647507230000|2022-03-17 08:53:50|14248.55|14248.55|14247.55|14247.55|14248.55|14248.55|14247.55|14247.55|0
1647507270000|2022-03-17 08:54:30|14246.74|14246.74|14246.24|14246.24|14246.74|14246.74|14246.24|14246.24|0
1647507280000|2022-03-17 08:54:40|14244.6|14244.6|14238.05|14238.05|14244.6|14244.6|14238.05|14238.05|0
1647507290000|2022-03-17 08:54:50|14237.11|14237.11|14237.11|14237.11|14237.11|14237.11|14237.11|14237.11|0
1647507300000|2022-03-17 08:55:00|14232.09|14232.09|14231.17|14231.17|14232.09|14232.09|14231.17|14231.17|0
1647507310000|2022-03-17 08:55:10|14230.62|14230.62|14229.13|14229.13|14230.62|14230.62|14229.13|14229.13|0
1647507320000|2022-03-17 08:55:20|14228.63|14228.63|14228.63|14228.63|14228.63|14228.63|14228.63|14228.63|0
1647507350000|2022-03-17 08:55:50|14227.81|14227.81|14216.8|14216.8|14227.81|14227.81|14214.97|14214.97|0
1647507360000|2022-03-17 08:56:00|14211.7|14211.7|14211.7|14211.7|14211.7|14211.7|14211.7|14211.7|0
1647507370000|2022-03-17 08:56:10|14212.17|14212.17|14211.81|14211.81|14212.27|14212.27|14211.81|14211.81|0
1647507380000|2022-03-17 08:56:20|14212.43|14212.43|14219.57|14219.57|14219.57|14219.57|14212.43|14212.43|0
1647507390000|2022-03-17 08:56:30|14221.06|14221.06|14221.06|14221.06|14221.06|14221.06|14221.06|14221.06|0
1647507400000|2022-03-17 08:56:40|14221.52|14221.52|14221.52|14221.52|14221.52|14221.52|14221.52|14221.52|0
1647507410000|2022-03-17 08:56:50|14219.89|14219.89|14218.45|14218.45|14219.89|14219.89|14218.45|14218.45|0
1647507430000|2022-03-17 08:57:10|14225.68|14225.68|14228.75|14228.75|14228.75|14228.75|14225.68|14225.68|0
1647507440000|2022-03-17 08:57:20|14227.32|14227.32|14228.65|14228.65|14228.65|14228.65|14227.32|14227.32|0
1647507450000|2022-03-17 08:57:30|14224.35|14224.35|14224.35|14224.35|14224.35|14224.35|14224.35|14224.35|0
1647507470000|2022-03-17 08:57:50|14222.92|14222.92|14235.97|14235.97|14235.97|14235.97|14221.48|14221.48|0
1647507480000|2022-03-17 08:58:00|14237.41|14237.41|14237.41|14237.41|14237.41|14237.41|14237.41|14237.41|0
1647507510000|2022-03-17 08:58:30|14239.64|14239.64|14241.14|14241.14|14241.14|14241.14|14239.64|14239.64|0
1647507530000|2022-03-17 08:58:50|14244.41|14244.41|14245.22|14245.22|14245.22|14245.22|14244.41|14244.41|0
1647507540000|2022-03-17 08:59:00|14246.14|14246.14|14246.14|14246.14|14246.14|14246.14|14246.14|14246.14|0
1647507550000|2022-03-17 08:59:10|14247.08|14247.08|14247.08|14247.08|14247.08|14247.08|14247.08|14247.08|0
1647507560000|2022-03-17 08:59:20|14243.54|14243.54|14239.31|14239.31|14243.54|14243.54|14239.31|14239.31|0
1647507580000|2022-03-17 08:59:40|14238.85|14238.85|14235.87|14235.87|14238.85|14238.85|14235.87|14235.87|0
1647507590000|2022-03-17 08:59:50|14234.43|14234.43|14246.82|14246.82|14246.82|14246.82|14234.43|14234.43|0
1647507600000|2022-03-17 09:00:00|14248.23|14248.23|14249.87|14249.87|14249.87|14249.87|14245.85|14245.85|0
1647507620000|2022-03-17 09:00:20|14248.93|14248.93|14248.93|14248.93|14248.93|14248.93|14248.93|14248.93|0
1647507640000|2022-03-17 09:00:40|14250.81|14250.81|14250.81|14250.81|14250.81|14250.81|14250.81|14250.81|0
1647507650000|2022-03-17 09:00:50|14251.75|14251.75|14249.92|14249.92|14251.75|14251.75|14249.92|14249.92|0
1647507660000|2022-03-17 09:01:00|14252.38|14252.38|14258.67|14258.67|14258.67|14258.67|14252.38|14252.38|0
1647507670000|2022-03-17 09:01:10|14256.79|14256.79|14257.23|14257.23|14257.23|14257.23|14256.79|14256.79|0
1647507690000|2022-03-17 09:01:30|14258.65|14258.65|14262.96|14262.96|14262.96|14262.96|14258.65|14258.65|0
1647507720000|2022-03-17 09:02:00|14265.83|14265.83|14265.83|14265.83|14265.83|14265.83|14265.83|14265.83|0
1647507730000|2022-03-17 09:02:10|14264.4|14264.4|14264.4|14264.4|14264.4|14264.4|14264.4|14264.4|0
1647507740000|2022-03-17 09:02:20|14265.31|14265.31|14272.48|14272.48|14272.48|14272.48|14265.31|14265.31|0
1647507760000|2022-03-17 09:02:40|14273.42|14273.42|14280.88|14280.88|14281.08|14281.08|14273.42|14273.42|0
1647507770000|2022-03-17 09:02:50|14280.06|14280.06|14280.62|14280.62|14282.42|14282.42|14279.44|14279.44|0
1647507780000|2022-03-17 09:03:00|14279.7|14279.7|14279.7|14279.7|14279.7|14279.7|14279.7|14279.7|0
1647507810000|2022-03-17 09:03:30|14273.28|14273.28|14270.23|14270.23|14273.28|14273.28|14270.23|14270.23|0
1647507820000|2022-03-17 09:03:40|14268.86|14268.86|14258.64|14258.64|14268.86|14268.86|14257.63|14257.63|0
1647507830000|2022-03-17 09:03:50|14258.43|14258.43|14257.52|14257.52|14258.43|14258.43|14257.52|14257.52|0
1647507840000|2022-03-17 09:04:00|14260.39|14260.39|14259.39|14259.39|14260.39|14260.39|14259.39|14259.39|0
1647507850000|2022-03-17 09:04:10|14259.95|14259.95|14261.78|14261.78|14261.78|14261.78|14259.95|14259.95|0
1647507870000|2022-03-17 09:04:30|14260.14|14260.14|14258.51|14258.51|14260.14|14260.14|14258.51|14258.51|0
1647507880000|2022-03-17 09:04:40|14255.25|14255.25|14252.09|14252.09|14255.25|14255.25|14251.53|14251.53|0
1647507890000|2022-03-17 09:04:50|14250.26|14250.26|14248.31|14248.31|14250.26|14250.26|14248.31|14248.31|0
1647507900000|2022-03-17 09:05:00|14244.13|14244.13|14242.1|14242.1|14244.13|14244.13|14242.1|14242.1|0
1647507910000|2022-03-17 09:05:10|14240.27|14240.27|14238.66|14238.66|14240.27|14240.27|14238.66|14238.66|0
1647507930000|2022-03-17 09:05:30|14237.75|14237.75|14233.05|14233.05|14238.66|14238.66|14233.05|14233.05|0
1647507950000|2022-03-17 09:05:50|14231.73|14231.73|14231.25|14231.25|14231.73|14231.73|14231.25|14231.25|0
1647507960000|2022-03-17 09:06:00|14229.5|14229.5|14229.5|14229.5|14229.5|14229.5|14229.5|14229.5|0
1647507970000|2022-03-17 09:06:10|14227.87|14227.87|14227.66|14227.66|14227.87|14227.87|14227.66|14227.66|0
1647507980000|2022-03-17 09:06:20|14226.75|14226.75|14227.19|14227.19|14227.66|14227.66|14226.75|14226.75|0
1647507990000|2022-03-17 09:06:30|14224.45|14224.45|14221.58|14221.58|14224.45|14224.45|14221.58|14221.58|0
1647508000000|2022-03-17 09:06:40|14223.01|14223.01|14224.69|14224.69|14224.69|14224.69|14223.01|14223.01|0
1647508010000|2022-03-17 09:06:50|14225.3|14225.3|14226.72|14226.72|14226.72|14226.72|14224.89|14224.89|0
1647508030000|2022-03-17 09:07:10|14225.81|14225.81|14230.74|14230.74|14231.16|14231.16|14224.99|14224.99|0
1647508040000|2022-03-17 09:07:20|14229.36|14229.36|14229.36|14229.36|14229.36|14229.36|14229.36|14229.36|0
1647508050000|2022-03-17 09:07:30|14228.89|14228.89|14228.89|14228.89|14228.89|14228.89|14228.89|14228.89|0
1647508080000|2022-03-17 09:08:00|14230.52|14230.52|14229.71|14229.71|14230.52|14230.52|14229.71|14229.71|0
1647508100000|2022-03-17 09:08:20|14230.62|14230.62|14230.71|14230.71|14231.32|14231.32|14229.39|14229.39|0
1647508110000|2022-03-17 09:08:30|14231.62|14231.62|14237.44|14237.44|14237.44|14237.44|14231.62|14231.62|0
1647508120000|2022-03-17 09:08:40|14238.35|14238.35|14233.61|14233.61|14238.35|14238.35|14233.61|14233.61|0
1647508130000|2022-03-17 09:08:50|14232.7|14232.7|14232.7|14232.7|14232.7|14232.7|14231.27|14231.27|0
1647508140000|2022-03-17 09:09:00|14233.52|14233.52|14233.52|14233.52|14233.52|14233.52|14233.52|14233.52|0
1647508150000|2022-03-17 09:09:10|14235.15|14235.15|14234.33|14234.33|14235.15|14235.15|14234.33|14234.33|0
1647508160000|2022-03-17 09:09:20|14234.46|14234.46|14234.46|14234.46|14234.46|14234.46|14234.46|14234.46|0
1647508170000|2022-03-17 09:09:30|14233.99|14233.99|14233.99|14233.99|14233.99|14233.99|14233.99|14233.99|0
1647508200000|2022-03-17 09:10:00|14232.32|14232.32|14232.32|14232.32|14232.32|14232.32|14232.32|14232.32|0
1647508210000|2022-03-17 09:10:10|14231.85|14231.85|14219.51|14219.51|14231.85|14231.85|14219.51|14219.51|0
1647508230000|2022-03-17 09:10:30|14216.77|14216.77|14216.77|14216.77|14216.77|14216.77|14216.77|14216.77|0
1647508240000|2022-03-17 09:10:40|14217.39|14217.39|14215.97|14215.97|14217.39|14217.39|14215.97|14215.97|0
1647508270000|2022-03-17 09:11:10|14215.56|14215.56|14217.3|14217.3|14217.3|14217.3|14215.56|14215.56|0
1647508280000|2022-03-17 09:11:20|14216.48|14216.48|14212.2|14212.2|14216.48|14216.48|14212.2|14212.2|0
1647508290000|2022-03-17 09:11:30|14210.31|14210.31|14209.55|14209.55|14212.42|14212.42|14209.55|14209.55|0
1647508300000|2022-03-17 09:11:40|14210.37|14210.37|14204.99|14204.99|14210.37|14210.37|14204.99|14204.99|0
1647508310000|2022-03-17 09:11:50|14205.21|14205.21|14212.34|14212.34|14214.69|14214.69|14205.21|14205.21|0
1647508320000|2022-03-17 09:12:00|14211.42|14211.42|14208.47|14208.47|14211.42|14211.42|14207.56|14207.56|0
1647508340000|2022-03-17 09:12:20|14207.76|14207.76|14207.76|14207.76|14207.76|14207.76|14207.76|14207.76|0
1647508370000|2022-03-17 09:12:50|14209.17|14209.17|14205.37|14205.37|14210.61|14210.61|14205.37|14205.37|0
1647508380000|2022-03-17 09:13:00|14206.81|14206.81|14206.81|14206.81|14206.81|14206.81|14206.81|14206.81|0
1647508410000|2022-03-17 09:13:30|14204.98|14204.98|14206.81|14206.81|14206.81|14206.81|14204.98|14204.98|0
1647508420000|2022-03-17 09:13:40|14208.24|14208.24|14213.5|14213.5|14214.45|14214.45|14208.24|14208.24|0
1647508430000|2022-03-17 09:13:50|14212.59|14212.59|14209.52|14209.52|14212.59|14212.59|14209.52|14209.52|0
1647508440000|2022-03-17 09:14:00|14210.43|14210.43|14211.16|14211.16|14211.87|14211.87|14210.43|14210.43|0
1647508450000|2022-03-17 09:14:10|14209.28|14209.28|14209.28|14209.28|14209.28|14209.28|14209.28|14209.28|0
1647508460000|2022-03-17 09:14:20|14207.45|14207.45|14207.24|14207.24|14207.45|14207.45|14207.24|14207.24|0
1647508490000|2022-03-17 09:14:50|14201.81|14201.81|14202.63|14202.63|14202.63|14202.63|14197.5|14197.5|0
1647508500000|2022-03-17 09:15:00|14203.45|14203.45|14207.86|14207.86|14208.36|14208.36|14203.45|14203.45|0
1647508510000|2022-03-17 09:15:10|14207.04|14207.04|14207.42|14207.42|14208.87|14208.87|14207.04|14207.04|0
1647508520000|2022-03-17 09:15:20|14203.29|14203.29|14203.29|14203.29|14203.29|14203.29|14203.29|14203.29|0
1647508580000|2022-03-17 09:16:20|14201.41|14201.41|14200.94|14200.94|14201.41|14201.41|14200.94|14200.94|0
1647508590000|2022-03-17 09:16:30|14199.5|14199.5|14201.88|14201.88|14201.88|14201.88|14199.5|14199.5|0
1647508600000|2022-03-17 09:16:40|14203.71|14203.71|14207.21|14207.21|14207.21|14207.21|14202.8|14202.8|0
1647508610000|2022-03-17 09:16:50|14208.65|14208.65|14208.65|14208.65|14208.65|14208.65|14208.65|14208.65|0
1647508620000|2022-03-17 09:17:00|14210.08|14210.08|14211.24|14211.24|14212.67|14212.67|14210.08|14210.08|0
1647508630000|2022-03-17 09:17:10|14213.59|14213.59|14213.12|14213.12|14213.59|14213.59|14213.12|14213.12|0
1647508640000|2022-03-17 09:17:20|14214.56|14214.56|14214.56|14214.56|14214.56|14214.56|14214.56|14214.56|0
1647508650000|2022-03-17 09:17:30|14216.39|14216.39|14214.78|14214.78|14216.39|14216.39|14214.78|14214.78|0
1647508660000|2022-03-17 09:17:40|14223.77|14223.77|14225.92|14225.92|14225.92|14225.92|14223.77|14223.77|0
1647508670000|2022-03-17 09:17:50|14225.1|14225.1|14225.1|14225.1|14225.1|14225.1|14225.1|14225.1|0
1647508680000|2022-03-17 09:18:00|14226.53|14226.53|14224.68|14224.68|14226.53|14226.53|14224.68|14224.68|0
1647508690000|2022-03-17 09:18:10|14225.63|14225.63|14225.63|14225.63|14225.63|14225.63|14225.63|14225.63|0
1647508700000|2022-03-17 09:18:20|14222.88|14222.88|14223.8|14223.8|14223.8|14223.8|14222.88|14222.88|0
1647508730000|2022-03-17 09:18:50|14223.35|14223.35|14221.92|14221.92|14223.35|14223.35|14221.92|14221.92|0
1647508740000|2022-03-17 09:19:00|14220.28|14220.28|14211.59|14211.59|14220.28|14220.28|14211.59|14211.59|0
1647508750000|2022-03-17 09:19:10|14211.15|14211.15|14210.68|14210.68|14211.15|14211.15|14210.65|14210.65|0
1647508770000|2022-03-17 09:19:30|14209.24|14209.24|14209.24|14209.24|14209.24|14209.24|14209.24|14209.24|0
1647508780000|2022-03-17 09:19:40|14210.16|14210.16|14207.7|14207.7|14210.16|14210.16|14207.7|14207.7|0
1647508790000|2022-03-17 09:19:50|14206.27|14206.27|14203.35|14203.35|14206.27|14206.27|14203.35|14203.35|0
1647508800000|2022-03-17 09:20:00|14201.52|14201.52|14198.73|14198.73|14201.52|14201.52|14198.73|14198.73|0
1647508810000|2022-03-17 09:20:10|14199.2|14199.2|14199.2|14199.2|14199.2|14199.2|14199.2|14199.2|0
1647508820000|2022-03-17 09:20:20|14203.93|14203.93|14203.93|14203.93|14203.93|14203.93|14203.93|14203.93|0
1647508830000|2022-03-17 09:20:30|14204.4|14204.4|14203.93|14203.93|14204.4|14204.4|14203.93|14203.93|0
1647508840000|2022-03-17 09:20:40|14204.84|14204.84|14204.84|14204.84|14204.84|14204.84|14204.84|14204.84|0
1647508850000|2022-03-17 09:20:50|14204.43|14204.43|14204.43|14204.43|14204.43|14204.43|14204.43|14204.43|0
1647508860000|2022-03-17 09:21:00|14204.9|14204.9|14205.72|14205.72|14205.72|14205.72|14204.9|14204.9|0
1647508880000|2022-03-17 09:21:20|14203.83|14203.83|14203.83|14203.83|14203.83|14203.83|14203.36|14203.36|0
1647508900000|2022-03-17 09:21:40|14202.46|14202.46|14203.37|14203.37|14203.37|14203.37|14202.46|14202.46|0
1647508940000|2022-03-17 09:22:20|14206.24|14206.24|14202.43|14202.43|14206.24|14206.24|14202.43|14202.43|0
1647508970000|2022-03-17 09:22:50|14203.87|14203.87|14203.87|14203.87|14203.87|14203.87|14203.87|14203.87|0
1647508990000|2022-03-17 09:23:10|14204.98|14204.98|14204.98|14204.98|14204.98|14204.98|14204.98|14204.98|0
1647509000000|2022-03-17 09:23:20|14206.62|14206.62|14206.62|14206.62|14206.62|14206.62|14206.62|14206.62|0
1647509010000|2022-03-17 09:23:30|14205.18|14205.18|14190.84|14190.84|14205.18|14205.18|14190.84|14190.84|0
1647509020000|2022-03-17 09:23:40|14189.43|14189.43|14190.25|14190.25|14190.25|14190.25|14189.43|14189.43|0
1647509030000|2022-03-17 09:23:50|14189.31|14189.31|14189.31|14189.31|14189.31|14189.31|14189.31|14189.31|0
1647509040000|2022-03-17 09:24:00|14190.94|14190.94|14190.94|14190.94|14190.94|14190.94|14190.94|14190.94|0
1647509080000|2022-03-17 09:24:40|14189.51|14189.51|14189.51|14189.51|14189.51|14189.51|14189.51|14189.51|0
1647509090000|2022-03-17 09:24:50|14188.69|14188.69|14188.69|14188.69|14188.69|14188.69|14188.69|14188.69|0
1647509100000|2022-03-17 09:25:00|14187.87|14187.87|14187.87|14187.87|14187.87|14187.87|14187.87|14187.87|0
1647509120000|2022-03-17 09:25:20|14188.69|14188.69|14191.56|14191.56|14191.56|14191.56|14188.69|14188.69|0
1647509130000|2022-03-17 09:25:30|14192.59|14192.59|14195.17|14195.17|14195.62|14195.62|14192.38|14192.38|0
1647509140000|2022-03-17 09:25:40|14194.61|14194.61|14197.22|14197.22|14197.22|14197.22|14194.61|14194.61|0
1647509150000|2022-03-17 09:25:50|14197.68|14197.68|14201.59|14201.59|14201.59|14201.59|14197.68|14197.68|0
1647509160000|2022-03-17 09:26:00|14200.97|14200.97|14203.72|14203.72|14203.72|14203.72|14200.97|14200.97|0
1647509170000|2022-03-17 09:26:10|14205.39|14205.39|14209.11|14209.11|14210.54|14210.54|14205.39|14205.39|0
1647509180000|2022-03-17 09:26:20|14207.69|14207.69|14206.26|14206.26|14207.69|14207.69|14206.26|14206.26|0
1647509190000|2022-03-17 09:26:30|14206.03|14206.03|14206.03|14206.03|14206.03|14206.03|14206.03|14206.03|0
1647509200000|2022-03-17 09:26:40|14205.12|14205.12|14205.59|14205.59|14205.59|14205.59|14205.12|14205.12|0
1647509210000|2022-03-17 09:26:50|14205.81|14205.81|14206.04|14206.04|14206.04|14206.04|14205.81|14205.81|0
1647509230000|2022-03-17 09:27:10|14200.2|14200.2|14198.83|14198.83|14201.02|14201.02|14198.83|14198.83|0
1647509240000|2022-03-17 09:27:20|14197.16|14197.16|14197.99|14197.99|14198.45|14198.45|14197.16|14197.16|0
1647509260000|2022-03-17 09:27:40|14199.82|14199.82|14200.76|14200.76|14200.76|14200.76|14199.82|14199.82|0
1647509270000|2022-03-17 09:27:50|14199.94|14199.94|14199.05|14199.05|14199.94|14199.94|14199.05|14199.05|0
1647509280000|2022-03-17 09:28:00|14198.58|14198.58|14198.58|14198.58|14198.58|14198.58|14198.58|14198.58|0
1647509300000|2022-03-17 09:28:20|14197.14|14197.14|14197.14|14197.14|14197.14|14197.14|14197.14|14197.14|0
1647509310000|2022-03-17 09:28:30|14196.33|14196.33|14196.33|14196.33|14196.33|14196.33|14196.33|14196.33|0
1647509320000|2022-03-17 09:28:40|14197.76|14197.76|14197.76|14197.76|14197.76|14197.76|14197.76|14197.76|0
1647509330000|2022-03-17 09:28:50|14198.38|14198.38|14201.25|14201.25|14201.25|14201.25|14198.38|14198.38|0
1647509340000|2022-03-17 09:29:00|14204|14204|14207.14|14207.14|14207.14|14207.14|14204|14204|0
1647509370000|2022-03-17 09:29:30|14208.58|14208.58|14210.01|14210.01|14210.01|14210.01|14208.58|14208.58|0
1647509390000|2022-03-17 09:29:50|14211.44|14211.44|14215.58|14215.58|14215.58|14215.58|14211.44|14211.44|0
1647509400000|2022-03-17 09:30:00|14217.02|14217.02|14217.02|14217.02|14217.02|14217.02|14217.02|14217.02|0
1647509410000|2022-03-17 09:30:10|14215.58|14215.58|14215.58|14215.58|14215.58|14215.58|14215.58|14215.58|0
1647509430000|2022-03-17 09:30:30|14217.07|14217.07|14219.5|14219.5|14219.5|14219.5|14217.07|14217.07|0
1647509440000|2022-03-17 09:30:40|14222.25|14222.25|14222.25|14222.25|14222.25|14222.25|14222.25|14222.25|0
1647509450000|2022-03-17 09:30:50|14225.52|14225.52|14225.52|14225.52|14225.52|14225.52|14225.52|14225.52|0
1647509460000|2022-03-17 09:31:00|14224.2|14224.2|14221.32|14221.32|14224.2|14224.2|14221.32|14221.32|0
1647509470000|2022-03-17 09:31:10|14220.85|14220.85|14223.72|14223.72|14223.72|14223.72|14220.85|14220.85|0
1647509480000|2022-03-17 09:31:20|14220.65|14220.65|14220.65|14220.65|14220.65|14220.65|14220.65|14220.65|0
1647509520000|2022-03-17 09:32:00|14220.18|14220.18|14220.18|14220.18|14220.18|14220.18|14220.18|14220.18|0
1647509530000|2022-03-17 09:32:10|14221.61|14221.61|14221.61|14221.61|14221.61|14221.61|14221.61|14221.61|0
1647509540000|2022-03-17 09:32:20|14223.05|14223.05|14223.05|14223.05|14223.05|14223.05|14223.05|14223.05|0
1647509570000|2022-03-17 09:32:50|14222.23|14222.23|14222.23|14222.23|14222.23|14222.23|14222.23|14222.23|0
1647509590000|2022-03-17 09:33:10|14223.05|14223.05|14223.05|14223.05|14223.05|14223.05|14223.05|14223.05|0
1647509600000|2022-03-17 09:33:20|14212.92|14212.92|14210.72|14210.72|14212.92|14212.92|14210.72|14210.72|0
1647509610000|2022-03-17 09:33:30|14212.15|14212.15|14212.15|14212.15|14212.15|14212.15|14212.15|14212.15|0
1647509620000|2022-03-17 09:33:40|14213.15|14213.15|14213.15|14213.15|14213.15|14213.15|14213.15|14213.15|0
1647509640000|2022-03-17 09:34:00|14214.98|14214.98|14215.45|14215.45|14215.45|14215.45|14214.98|14214.98|0
1647509660000|2022-03-17 09:34:20|14214.51|14214.51|14214.51|14214.51|14214.51|14214.51|14214.51|14214.51|0
1647509690000|2022-03-17 09:34:50|14211.64|14211.64|14211.64|14211.64|14211.64|14211.64|14211.64|14211.64|0
1647509700000|2022-03-17 09:35:00|14210|14210|14207.58|14207.58|14210|14210|14207.36|14207.36|0
1647509730000|2022-03-17 09:35:30|14206.76|14206.76|14197.96|14197.96|14206.76|14206.76|14197.96|14197.96|0
1647509740000|2022-03-17 09:35:40|14198.46|14198.46|14201.82|14201.82|14201.82|14201.82|14198.46|14198.46|0
1647509790000|2022-03-17 09:36:30|14203.46|14203.46|14212.72|14212.72|14212.72|14212.72|14203.46|14203.46|0
1647509800000|2022-03-17 09:36:40|14212.26|14212.26|14212.26|14212.26|14212.26|14212.26|14212.26|14212.26|0
1647509810000|2022-03-17 09:36:50|14211.45|14211.45|14210.48|14210.48|14211.45|14211.45|14210.01|14210.01|0
1647509820000|2022-03-17 09:37:00|14209.67|14209.67|14209.67|14209.67|14209.67|14209.67|14209.67|14209.67|0
1647509830000|2022-03-17 09:37:10|14209.2|14209.2|14208.38|14208.38|14209.2|14209.2|14208.38|14208.38|0
1647509840000|2022-03-17 09:37:20|14207.44|14207.44|14207.44|14207.44|14207.44|14207.44|14207.44|14207.44|0
1647509860000|2022-03-17 09:37:40|14205.74|14205.74|14204.62|14204.62|14205.74|14205.74|14204.62|14204.62|0
1647509870000|2022-03-17 09:37:50|14205.09|14205.09|14205.09|14205.09|14205.09|14205.09|14205.09|14205.09|0
1647509880000|2022-03-17 09:38:00|14206.52|14206.52|14206.52|14206.52|14206.52|14206.52|14206.52|14206.52|0
1647509890000|2022-03-17 09:38:10|14206.73|14206.73|14206.54|14206.54|14209.38|14209.38|14206.54|14206.54|0
1647509900000|2022-03-17 09:38:20|14206.33|14206.33|14206.33|14206.33|14206.33|14206.33|14206.33|14206.33|0
1647509910000|2022-03-17 09:38:30|14207.36|14207.36|14213.56|14213.56|14213.56|14213.56|14207.36|14207.36|0
1647509930000|2022-03-17 09:38:50|14212.65|14212.65|14212.65|14212.65|14212.65|14212.65|14212.65|14212.65|0
1647509940000|2022-03-17 09:39:00|14217.99|14217.99|14219.61|14219.61|14219.61|14219.61|14217.99|14217.99|0
1647509950000|2022-03-17 09:39:10|14222.48|14222.48|14223.19|14223.19|14223.4|14223.4|14222.48|14222.48|0
1647509960000|2022-03-17 09:39:20|14224.6|14224.6|14224.6|14224.6|14224.6|14224.6|14224.6|14224.6|0
1647509980000|2022-03-17 09:39:40|14227.06|14227.06|14224.68|14224.68|14227.06|14227.06|14224.68|14224.68|0
1647509990000|2022-03-17 09:39:50|14224.21|14224.21|14224.21|14224.21|14224.21|14224.21|14224.21|14224.21|0
1647510000000|2022-03-17 09:40:00|14227.08|14227.08|14227.45|14227.45|14227.45|14227.45|14225.96|14225.96|0
1647510040000|2022-03-17 09:40:40|14226.54|14226.54|14224.19|14224.19|14226.54|14226.54|14224.19|14224.19|0
1647510050000|2022-03-17 09:40:50|14223.72|14223.72|14223.16|14223.16|14223.72|14223.72|14223.16|14223.16|0
1647510110000|2022-03-17 09:41:50|14219.38|14219.38|14217.42|14217.42|14219.38|14219.38|14216.5|14216.5|0
1647510120000|2022-03-17 09:42:00|14216.6|14216.6|14216.6|14216.6|14216.6|14216.6|14216.6|14216.6|0
1647510160000|2022-03-17 09:42:40|14217.72|14217.72|14217.72|14217.72|14217.72|14217.72|14217.72|14217.72|0
1647510190000|2022-03-17 09:43:10|14220.17|14220.17|14220.17|14220.17|14220.17|14220.17|14220.17|14220.17|0
1647510200000|2022-03-17 09:43:20|14219.35|14219.35|14219.35|14219.35|14219.35|14219.35|14219.35|14219.35|0
1647510210000|2022-03-17 09:43:30|14222.22|14222.22|14222.2|14222.2|14222.22|14222.22|14220.78|14220.78|0
1647510230000|2022-03-17 09:43:50|14222.69|14222.69|14224.13|14224.13|14224.13|14224.13|14222.69|14222.69|0
1647510240000|2022-03-17 09:44:00|14223.14|14223.14|14222.15|14222.15|14223.14|14223.14|14222.15|14222.15|0
1647510250000|2022-03-17 09:44:10|14221.67|14221.67|14219.77|14219.77|14221.67|14221.67|14219.77|14219.77|0
1647510300000|2022-03-17 09:45:00|14218.95|14218.95|14218.95|14218.95|14218.95|14218.95|14218.95|14218.95|0
1647510310000|2022-03-17 09:45:10|14220.39|14220.39|14220.39|14220.39|14220.39|14220.39|14220.39|14220.39|0
1647510330000|2022-03-17 09:45:30|14222.21|14222.21|14221.74|14221.74|14222.21|14222.21|14221.74|14221.74|0
1647510350000|2022-03-17 09:45:50|14222.57|14222.57|14219.7|14219.7|14222.57|14222.57|14219.7|14219.7|0
1647510360000|2022-03-17 09:46:00|14220.52|14220.52|14220.6|14220.6|14220.6|14220.6|14218.19|14218.19|0
1647510370000|2022-03-17 09:46:10|14220.81|14220.81|14220.81|14220.81|14220.81|14220.81|14220.81|14220.81|0
1647510390000|2022-03-17 09:46:30|14221.01|14221.01|14221.72|14221.72|14221.72|14221.72|14220.81|14220.81|0
1647510430000|2022-03-17 09:47:10|14220.6|14220.6|14220.4|14220.4|14220.6|14220.6|14220.4|14220.4|0
1647510510000|2022-03-17 09:48:30|14221.83|14221.83|14223.26|14223.26|14223.26|14223.26|14221.83|14221.83|0
1647510520000|2022-03-17 09:48:40|14221.83|14221.83|14221.09|14221.09|14221.83|14221.83|14220.19|14220.19|0
1647510550000|2022-03-17 09:49:10|14222.52|14222.52|14222.52|14222.52|14222.52|14222.52|14222.52|14222.52|0
1647510580000|2022-03-17 09:49:40|14223.47|14223.47|14225.84|14225.84|14225.84|14225.84|14223.47|14223.47|0
1647510600000|2022-03-17 09:50:00|14223.94|14223.94|14226.05|14226.05|14226.05|14226.05|14223.94|14223.94|0
1647510610000|2022-03-17 09:50:10|14226.6|14226.6|14226.6|14226.6|14226.6|14226.6|14226.6|14226.6|0
1647510620000|2022-03-17 09:50:20|14227.5|14227.5|14227.5|14227.5|14227.5|14227.5|14227.5|14227.5|0
1647510630000|2022-03-17 09:50:30|14227.72|14227.72|14227.72|14227.72|14227.72|14227.72|14227.72|14227.72|0
1647510640000|2022-03-17 09:50:40|14228.17|14228.17|14228.17|14228.17|14228.17|14228.17|14228.17|14228.17|0
1647510650000|2022-03-17 09:50:50|14229.6|14229.6|14230.05|14230.05|14230.05|14230.05|14229.6|14229.6|0
1647510660000|2022-03-17 09:51:00|14229.58|14229.58|14232.18|14232.18|14232.18|14232.18|14229.58|14229.58|0
1647510670000|2022-03-17 09:51:10|14232.38|14232.38|14234.57|14234.57|14235.12|14235.12|14232.38|14232.38|0
1647510700000|2022-03-17 09:51:40|14233.75|14233.75|14233.75|14233.75|14233.75|14233.75|14233.75|14233.75|0
1647510710000|2022-03-17 09:51:50|14230.88|14230.88|14228.85|14228.85|14230.88|14230.88|14227.42|14227.42|0
1647510720000|2022-03-17 09:52:00|14227.94|14227.94|14228.75|14228.75|14228.75|14228.75|14227.32|14227.32|0
1647510770000|2022-03-17 09:52:50|14229.57|14229.57|14230.04|14230.04|14230.04|14230.04|14229.57|14229.57|0
1647510780000|2022-03-17 09:53:00|14232.03|14232.03|14237.53|14237.53|14237.53|14237.53|14230.04|14230.04|0
1647510790000|2022-03-17 09:53:10|14238.94|14238.94|14239.42|14239.42|14239.42|14239.42|14238.94|14238.94|0
1647510800000|2022-03-17 09:53:20|14239.91|14239.91|14240.18|14240.18|14240.18|14240.18|14239|14239|0
1647510810000|2022-03-17 09:53:30|14240.38|14240.38|14241.3|14241.3|14241.3|14241.3|14240.38|14240.38|0
1647510820000|2022-03-17 09:53:40|14243.75|14243.75|14243.75|14243.75|14243.75|14243.75|14243.75|14243.75|0
1647510840000|2022-03-17 09:54:00|14245.24|14245.24|14246.4|14246.4|14246.88|14246.88|14245.24|14245.24|0
1647510860000|2022-03-17 09:54:20|14247.32|14247.32|14246.5|14246.5|14247.32|14247.32|14246.5|14246.5|0
1647510870000|2022-03-17 09:54:30|14250.28|14250.28|14252.63|14252.63|14252.63|14252.63|14250.28|14250.28|0
1647510890000|2022-03-17 09:54:50|14256.71|14256.71|14256.71|14256.71|14256.71|14256.71|14256.71|14256.71|0
1647510900000|2022-03-17 09:55:00|14258.13|14258.13|14260.57|14260.57|14260.57|14260.57|14258.13|14258.13|0
1647510920000|2022-03-17 09:55:20|14263.44|14263.44|14263.44|14263.44|14263.44|14263.44|14263.44|14263.44|0
1647510940000|2022-03-17 09:55:40|14263.74|14263.74|14261.89|14261.89|14263.74|14263.74|14261.89|14261.89|0
1647510950000|2022-03-17 09:55:50|14263.33|14263.33|14267.04|14267.04|14267.04|14267.04|14263.33|14263.33|0
1647510960000|2022-03-17 09:56:00|14266.57|14266.57|14269.92|14269.92|14269.92|14269.92|14266.57|14266.57|0
1647510970000|2022-03-17 09:56:10|14269.44|14269.44|14268.03|14268.03|14269.44|14269.44|14268.03|14268.03|0
1647510990000|2022-03-17 09:56:30|14268.95|14268.95|14272.9|14272.9|14272.9|14272.9|14268.95|14268.95|0
1647511000000|2022-03-17 09:56:40|14274.33|14274.33|14274.78|14274.78|14274.78|14274.78|14274.33|14274.33|0
1647511010000|2022-03-17 09:56:50|14276.21|14276.21|14278.66|14278.66|14282.63|14282.63|14276.21|14276.21|0
1647511020000|2022-03-17 09:57:00|14277.22|14277.22|14278.22|14278.22|14278.22|14278.22|14277.22|14277.22|0
1647511030000|2022-03-17 09:57:10|14278.69|14278.69|14285.91|14285.91|14285.91|14285.91|14278.69|14278.69|0
1647511040000|2022-03-17 09:57:20|14286.37|14286.37|14288.23|14288.23|14288.23|14288.23|14286.37|14286.37|0
1647511050000|2022-03-17 09:57:30|14289.26|14289.26|14290.17|14290.17|14290.17|14290.17|14289.26|14289.26|0
1647511070000|2022-03-17 09:57:50|14292.3|14292.3|14292.6|14292.6|14292.6|14292.6|14291.49|14291.49|0
1647511080000|2022-03-17 09:58:00|14294.59|14294.59|14295.09|14295.09|14295.09|14295.09|14294.59|14294.59|0
1647511090000|2022-03-17 09:58:10|14296.52|14296.52|14296.52|14296.52|14296.52|14296.52|14296.52|14296.52|0
1647511110000|2022-03-17 09:58:30|14297.44|14297.44|14298.84|14298.84|14298.84|14298.84|14297.44|14297.44|0
1647511130000|2022-03-17 09:58:50|14300.27|14300.27|14300.27|14300.27|14300.27|14300.27|14300.27|14300.27|0
1647511140000|2022-03-17 09:59:00|14301.7|14301.7|14310.5|14310.5|14310.5|14310.5|14301.7|14301.7|0
1647511150000|2022-03-17 09:59:10|14310.91|14310.91|14310.91|14310.91|14310.91|14310.91|14310.91|14310.91|0
1647511170000|2022-03-17 09:59:30|14310|14310|14313.71|14313.71|14313.71|14313.71|14309.38|14309.38|0
1647511180000|2022-03-17 09:59:40|14310.85|14310.85|14310.85|14310.85|14310.85|14310.85|14310.85|14310.85|0
1647511190000|2022-03-17 09:59:50|14311.96|14311.96|14311.96|14311.96|14311.96|14311.96|14311.96|14311.96|0
1647511200000|2022-03-17 10:00:00|14312.78|14312.78|14299.09|14299.09|14312.78|14312.78|14298.65|14298.65|0
1647511210000|2022-03-17 10:00:10|14298.28|14298.28|14291.09|14291.09|14298.28|14298.28|14291.01|14291.01|0
1647511220000|2022-03-17 10:00:20|14290.15|14290.15|14264.43|14264.43|14290.15|14290.15|14264.43|14264.43|0
1647511230000|2022-03-17 10:00:30|14263.06|14263.06|14239.64|14239.64|14263.06|14263.06|14239.64|14239.64|0
1647511240000|2022-03-17 10:00:40|14238.23|14238.23|14221.28|14221.28|14238.23|14238.23|14221.28|14221.28|0
1647511250000|2022-03-17 10:00:50|14219.61|14219.61|14215.59|14215.59|14220.43|14220.43|14215.59|14215.59|0
1647511260000|2022-03-17 10:01:00|14213.54|14213.54|14219.51|14219.51|14220.07|14220.07|14212.17|14212.17|0
1647511270000|2022-03-17 10:01:10|14224.37|14224.37|14228.3|14228.3|14228.3|14228.3|14221.71|14221.71|0
1647511280000|2022-03-17 10:01:20|14228.5|14228.5|14239.81|14239.81|14243.08|14243.08|14228.5|14228.5|0
1647511290000|2022-03-17 10:01:30|14242.68|14242.68|14246.36|14246.36|14246.36|14246.36|14242.68|14242.68|0
1647511300000|2022-03-17 10:01:40|14243.65|14243.65|14233.11|14233.11|14243.65|14243.65|14229.59|14229.59|0
1647511310000|2022-03-17 10:01:50|14232.29|14232.29|14232.29|14232.29|14232.29|14232.29|14232.29|14232.29|0
1647511320000|2022-03-17 10:02:00|14233.23|14233.23|14243.28|14243.28|14247.91|14247.91|14233.02|14233.02|0
1647511330000|2022-03-17 10:02:10|14245.12|14245.12|14247.57|14247.57|14247.57|14247.57|14245.12|14245.12|0
1647511340000|2022-03-17 10:02:20|14251.87|14251.87|14244.64|14244.64|14251.87|14251.87|14244.64|14244.64|0
1647511350000|2022-03-17 10:02:30|14245.11|14245.11|14256.32|14256.32|14256.32|14256.32|14245.11|14245.11|0
1647511360000|2022-03-17 10:02:40|14256.82|14256.82|14266.33|14266.33|14266.54|14266.54|14256.82|14256.82|0
1647511370000|2022-03-17 10:02:50|14262.67|14262.67|14255.7|14255.7|14262.67|14262.67|14255.7|14255.7|0
1647511390000|2022-03-17 10:03:10|14256.82|14256.82|14257.29|14257.29|14257.29|14257.29|14256.82|14256.82|0
1647511400000|2022-03-17 10:03:20|14256.37|14256.37|14256.87|14256.87|14256.87|14256.87|14256.37|14256.37|0
1647511410000|2022-03-17 10:03:30|14254.99|14254.99|14250.43|14250.43|14254.99|14254.99|14250.43|14250.43|0
1647511420000|2022-03-17 10:03:40|14250.64|14250.64|14245.92|14245.92|14250.64|14250.64|14245.92|14245.92|0
1647511430000|2022-03-17 10:03:50|14245.45|14245.45|14232.97|14232.97|14245.45|14245.45|14232.97|14232.97|0
1647511440000|2022-03-17 10:04:00|14229.28|14229.28|14239.98|14239.98|14239.98|14239.98|14229.28|14229.28|0
1647511450000|2022-03-17 10:04:10|14239.36|14239.36|14253.78|14253.78|14254.25|14254.25|14239.36|14239.36|0
1647511460000|2022-03-17 10:04:20|14255.22|14255.22|14248.72|14248.72|14255.72|14255.72|14248.72|14248.72|0
1647511470000|2022-03-17 10:04:30|14245.85|14245.85|14245.85|14245.85|14245.85|14245.85|14245.85|14245.85|0
1647511490000|2022-03-17 10:04:50|14245.03|14245.03|14245.03|14245.03|14245.03|14245.03|14245.03|14245.03|0
1647511500000|2022-03-17 10:05:00|14243.2|14243.2|14237.55|14237.55|14243.2|14243.2|14237.55|14237.55|0
1647511520000|2022-03-17 10:05:20|14233.37|14233.37|14226.3|14226.3|14233.37|14233.37|14226.3|14226.3|0
1647511530000|2022-03-17 10:05:30|14225.69|14225.69|14228.13|14228.13|14228.13|14228.13|14225.69|14225.69|0
1647511540000|2022-03-17 10:05:40|14226.7|14226.7|14222.54|14222.54|14226.7|14226.7|14222.54|14222.54|0
1647511550000|2022-03-17 10:05:50|14223.97|14223.97|14228.08|14228.08|14228.08|14228.08|14223.97|14223.97|0
1647511560000|2022-03-17 10:06:00|14228.9|14228.9|14228.9|14228.9|14228.9|14228.9|14228.9|14228.9|0
1647511570000|2022-03-17 10:06:10|14226.35|14226.35|14226.79|14226.79|14227.26|14227.26|14226.35|14226.35|0
1647511580000|2022-03-17 10:06:20|14227.29|14227.29|14229.28|14229.28|14229.28|14229.28|14227.29|14227.29|0
1647511610000|2022-03-17 10:06:50|14226.69|14226.69|14217.54|14217.54|14226.69|14226.69|14215.71|14215.71|0
1647511620000|2022-03-17 10:07:00|14216.1|14216.1|14216.1|14216.1|14216.1|14216.1|14216.1|14216.1|0
1647511630000|2022-03-17 10:07:10|14217.54|14217.54|14218.97|14218.97|14218.97|14218.97|14217.54|14217.54|0
1647511650000|2022-03-17 10:07:30|14217.14|14217.14|14211.88|14211.88|14217.14|14217.14|14211.88|14211.88|0
1647511660000|2022-03-17 10:07:40|14208.61|14208.61|14200.61|14200.61|14208.61|14208.61|14200.61|14200.61|0
1647511670000|2022-03-17 10:07:50|14198.97|14198.97|14194.83|14194.83|14198.97|14198.97|14194.83|14194.83|0
1647511680000|2022-03-17 10:08:00|14193.4|14193.4|14191.32|14191.32|14196.16|14196.16|14190.48|14190.48|0
1647511690000|2022-03-17 10:08:10|14190.82|14190.82|14190.82|14190.82|14190.82|14190.82|14190.82|14190.82|0
1647511700000|2022-03-17 10:08:20|14191.44|14191.44|14191.44|14191.44|14191.44|14191.44|14191.44|14191.44|0
1647511710000|2022-03-17 10:08:30|14192.87|14192.87|14191.93|14191.93|14192.87|14192.87|14191.93|14191.93|0
1647511720000|2022-03-17 10:08:40|14193.56|14193.56|14195.41|14195.41|14195.41|14195.41|14193.56|14193.56|0
1647511740000|2022-03-17 10:09:00|14193.92|14193.92|14193.92|14193.92|14193.92|14193.92|14193.92|14193.92|0
1647511750000|2022-03-17 10:09:10|14192.09|14192.09|14191.69|14191.69|14193.92|14193.92|14191.69|14191.69|0
1647511760000|2022-03-17 10:09:20|14190.25|14190.25|14177.23|14177.23|14190.25|14190.25|14177.23|14177.23|0
1647511790000|2022-03-17 10:09:50|14177.78|14177.78|14176.33|14176.33|14177.78|14177.78|14174.91|14174.91|0
1647511810000|2022-03-17 10:10:10|14176.8|14176.8|14176.33|14176.33|14177.71|14177.71|14176.33|14176.33|0
1647511820000|2022-03-17 10:10:20|14176.81|14176.81|14176.81|14176.81|14176.81|14176.81|14176.81|14176.81|0
1647511840000|2022-03-17 10:10:40|14177.28|14177.28|14184.97|14184.97|14185.44|14185.44|14177.28|14177.28|0
1647511850000|2022-03-17 10:10:50|14184.5|14184.5|14184.5|14184.5|14184.5|14184.5|14184.5|14184.5|0
1647511860000|2022-03-17 10:11:00|14181.63|14181.63|14180.69|14180.69|14181.63|14181.63|14180.69|14180.69|0
1647511870000|2022-03-17 10:11:10|14179.25|14179.25|14179.96|14179.96|14179.96|14179.96|14179.05|14179.05|0
1647511880000|2022-03-17 10:11:20|14180.58|14180.58|14182.68|14182.68|14182.68|14182.68|14180.58|14180.58|0
1647511890000|2022-03-17 10:11:30|14183.62|14183.62|14189.47|14189.47|14189.47|14189.47|14183.62|14183.62|0
1647511910000|2022-03-17 10:11:50|14190.9|14190.9|14192.34|14192.34|14192.34|14192.34|14190.9|14190.9|0
1647511920000|2022-03-17 10:12:00|14192.81|14192.81|14192.81|14192.81|14192.81|14192.81|14192.81|14192.81|0
1647511940000|2022-03-17 10:12:20|14203.01|14203.01|14203.5|14203.5|14203.5|14203.5|14203.01|14203.01|0
1647511950000|2022-03-17 10:12:30|14200.63|14200.63|14195.71|14195.71|14200.63|14200.63|14195.08|14195.08|0
1647511960000|2022-03-17 10:12:40|14194.28|14194.28|14179.71|14179.71|14194.28|14194.28|14179.71|14179.71|0
1647511970000|2022-03-17 10:12:50|14178.72|14178.72|14175.34|14175.34|14178.72|14178.72|14175.34|14175.34|0
1647511980000|2022-03-17 10:13:00|14175.79|14175.79|14177.23|14177.23|14177.23|14177.23|14175.79|14175.79|0
1647511990000|2022-03-17 10:13:10|14176.23|14176.23|14175.72|14175.72|14176.23|14176.23|14174.6|14174.6|0
1647512000000|2022-03-17 10:13:20|14176.27|14176.27|14176.83|14176.83|14176.83|14176.83|14176.27|14176.27|0
1647512030000|2022-03-17 10:13:50|14176.63|14176.63|14176.63|14176.63|14176.63|14176.63|14176.63|14176.63|0
1647512040000|2022-03-17 10:14:00|14174.62|14174.62|14173.68|14173.68|14174.62|14174.62|14173.68|14173.68|0
1647512050000|2022-03-17 10:14:10|14174.23|14174.23|14174.23|14174.23|14174.23|14174.23|14174.23|14174.23|0
1647512070000|2022-03-17 10:14:30|14175.67|14175.67|14175.67|14175.67|14175.67|14175.67|14175.67|14175.67|0
1647512110000|2022-03-17 10:15:10|14173.78|14173.78|14171.16|14171.16|14173.78|14173.78|14171.16|14171.16|0
1647512120000|2022-03-17 10:15:20|14169.72|14169.72|14168.35|14168.35|14169.72|14169.72|14168.35|14168.35|0
1647512130000|2022-03-17 10:15:30|14167.4|14167.4|14167.4|14167.4|14167.4|14167.4|14167.4|14167.4|0
1647512160000|2022-03-17 10:16:00|14167.7|14167.7|14165.43|14165.43|14167.7|14167.7|14165.43|14165.43|0
1647512180000|2022-03-17 10:16:20|14165.9|14165.9|14174.39|14174.39|14174.39|14174.39|14165.9|14165.9|0
1647512200000|2022-03-17 10:16:40|14173.57|14173.57|14173.57|14173.57|14173.57|14173.57|14173.57|14173.57|0
1647512210000|2022-03-17 10:16:50|14173.16|14173.16|14174.99|14174.99|14174.99|14174.99|14173.16|14173.16|0
1647512220000|2022-03-17 10:17:00|14178.47|14178.47|14177.97|14177.97|14178.97|14178.97|14177.97|14177.97|0
1647512230000|2022-03-17 10:17:10|14176.98|14176.98|14176.51|14176.51|14176.98|14176.98|14176.51|14176.51|0
1647512240000|2022-03-17 10:17:20|14178.18|14178.18|14185.69|14185.69|14185.69|14185.69|14178.18|14178.18|0
1647512270000|2022-03-17 10:17:50|14187.18|14187.18|14187.18|14187.18|14187.18|14187.18|14187.18|14187.18|0
1647512280000|2022-03-17 10:18:00|14187.68|14187.68|14187.68|14187.68|14187.68|14187.68|14187.68|14187.68|0
1647512300000|2022-03-17 10:18:20|14187.19|14187.19|14187.19|14187.19|14187.19|14187.19|14187.19|14187.19|0
1647512320000|2022-03-17 10:18:40|14187.68|14187.68|14187.21|14187.21|14187.68|14187.68|14187.21|14187.21|0
1647512330000|2022-03-17 10:18:50|14188.62|14188.62|14190.06|14190.06|14190.06|14190.06|14188.62|14188.62|0
1647512360000|2022-03-17 10:19:20|14190.56|14190.56|14191.55|14191.55|14191.55|14191.55|14190.56|14190.56|0
1647512370000|2022-03-17 10:19:30|14192.46|14192.46|14198.39|14198.39|14198.59|14198.59|14192.46|14192.46|0
1647512380000|2022-03-17 10:19:40|14196.95|14196.95|14196.95|14196.95|14196.95|14196.95|14195.32|14195.32|0
1647512400000|2022-03-17 10:20:00|14198.39|14198.39|14198.39|14198.39|14198.39|14198.39|14198.39|14198.39|0
1647512410000|2022-03-17 10:20:10|14194.92|14194.92|14194.53|14194.53|14196.78|14196.78|14194.43|14194.43|0
1647512420000|2022-03-17 10:20:20|14199.23|14199.23|14203.69|14203.69|14203.69|14203.69|14199.23|14199.23|0
1647512430000|2022-03-17 10:20:30|14202.78|14202.78|14209.39|14209.39|14209.39|14209.39|14202.78|14202.78|0
1647512440000|2022-03-17 10:20:40|14208.47|14208.47|14208.47|14208.47|14208.47|14208.47|14208.47|14208.47|0
1647512450000|2022-03-17 10:20:50|14207.04|14207.04|14207.04|14207.04|14207.04|14207.04|14207.04|14207.04|0
1647512470000|2022-03-17 10:21:10|14208.45|14208.45|14212.43|14212.43|14213.46|14213.46|14208.45|14208.45|0
1647512480000|2022-03-17 10:21:20|14212.93|14212.93|14215.76|14215.76|14215.76|14215.76|14212.93|14212.93|0
1647512500000|2022-03-17 10:21:40|14222.93|14222.93|14222.93|14222.93|14222.93|14222.93|14222.93|14222.93|0
1647512530000|2022-03-17 10:22:10|14224.36|14224.36|14225.28|14225.28|14225.28|14225.28|14224.36|14224.36|0
1647512550000|2022-03-17 10:22:30|14224.8|14224.8|14224.8|14224.8|14224.8|14224.8|14224.8|14224.8|0
1647512560000|2022-03-17 10:22:40|14223.37|14223.37|14227.26|14227.26|14227.26|14227.26|14223.37|14223.37|0
1647512580000|2022-03-17 10:23:00|14228.17|14228.17|14228.17|14228.17|14228.17|14228.17|14228.17|14228.17|0
1647512600000|2022-03-17 10:23:20|14229.09|14229.09|14229.09|14229.09|14229.09|14229.09|14229.09|14229.09|0
1647512620000|2022-03-17 10:23:40|14234.18|14234.18|14232.95|14232.95|14235.82|14235.82|14232.95|14232.95|0
1647512630000|2022-03-17 10:23:50|14231.31|14231.31|14231.31|14231.31|14231.31|14231.31|14231.31|14231.31|0
1647512670000|2022-03-17 10:24:30|14231.78|14231.78|14230.37|14230.37|14231.78|14231.78|14230.37|14230.37|0
1647512680000|2022-03-17 10:24:40|14230.87|14230.87|14230.87|14230.87|14230.87|14230.87|14230.87|14230.87|0
1647512700000|2022-03-17 10:25:00|14230.4|14230.4|14230.4|14230.4|14230.4|14230.4|14230.4|14230.4|0
1647512710000|2022-03-17 10:25:10|14227.25|14227.25|14227.19|14227.19|14227.25|14227.25|14225.52|14225.52|0
1647512820000|2022-03-17 10:27:00|14224.33|14224.33|14224.33|14224.33|14224.33|14224.33|14224.33|14224.33|0
1647512830000|2022-03-17 10:27:10|14223.85|14223.85|14223.85|14223.85|14223.85|14223.85|14223.85|14223.85|0
1647512850000|2022-03-17 10:27:30|14222.09|14222.09|14222.1|14222.1|14222.1|14222.1|14222.09|14222.09|0
1647512860000|2022-03-17 10:27:40|14223.04|14223.04|14223.04|14223.04|14223.04|14223.04|14223.04|14223.04|0
1647512900000|2022-03-17 10:28:20|14225.91|14225.91|14225.91|14225.91|14225.91|14225.91|14225.91|14225.91|0
1647512910000|2022-03-17 10:28:30|14228.36|14228.36|14228.36|14228.36|14228.36|14228.36|14228.36|14228.36|0
1647512920000|2022-03-17 10:28:40|14227.87|14227.87|14230.71|14230.71|14230.71|14230.71|14227.87|14227.87|0
1647512930000|2022-03-17 10:28:50|14230.24|14230.24|14229.77|14229.77|14230.24|14230.24|14229.77|14229.77|0
1647512940000|2022-03-17 10:29:00|14231.21|14231.21|14234.03|14234.03|14234.03|14234.03|14231.21|14231.21|0
1647512950000|2022-03-17 10:29:10|14234.85|14234.85|14234.85|14234.85|14234.85|14234.85|14234.85|14234.85|0
1647512960000|2022-03-17 10:29:20|14234.03|14234.03|14234.03|14234.03|14234.03|14234.03|14234.03|14234.03|0
1647512970000|2022-03-17 10:29:30|14234.44|14234.44|14235.87|14235.87|14235.87|14235.87|14234.44|14234.44|0
1647512980000|2022-03-17 10:29:40|14235.38|14235.38|14235.38|14235.38|14235.38|14235.38|14235.38|14235.38|0
1647512990000|2022-03-17 10:29:50|14232.51|14232.51|14234.84|14234.84|14234.84|14234.84|14232.51|14232.51|0
1647513020000|2022-03-17 10:30:20|14233.62|14233.62|14236.99|14236.99|14236.99|14236.99|14233.62|14233.62|0
1647513030000|2022-03-17 10:30:30|14237.99|14237.99|14234.74|14234.74|14238.98|14238.98|14233.83|14233.83|0
1647513060000|2022-03-17 10:31:00|14233.62|14233.62|14232.27|14232.27|14233.62|14233.62|14230.83|14230.83|0
1647513070000|2022-03-17 10:31:10|14231.77|14231.77|14226.05|14226.05|14231.77|14231.77|14226.05|14226.05|0
1647513080000|2022-03-17 10:31:20|14226.55|14226.55|14224.2|14224.2|14226.55|14226.55|14224.2|14224.2|0
1647513090000|2022-03-17 10:31:30|14225.12|14225.12|14226.85|14226.85|14226.85|14226.85|14225.12|14225.12|0
1647513110000|2022-03-17 10:31:50|14226.03|14226.03|14224.1|14224.1|14226.03|14226.03|14224.1|14224.1|0
1647513120000|2022-03-17 10:32:00|14222.27|14222.27|14225.34|14225.34|14225.34|14225.34|14222.27|14222.27|0
1647513140000|2022-03-17 10:32:20|14225.84|14225.84|14230.3|14230.3|14230.3|14230.3|14225.84|14225.84|0
1647513150000|2022-03-17 10:32:30|14230.77|14230.77|14230.77|14230.77|14230.77|14230.77|14230.77|14230.77|0
1647513170000|2022-03-17 10:32:50|14234.27|14234.27|14235.26|14235.26|14235.26|14235.26|14234.27|14234.27|0
1647513180000|2022-03-17 10:33:00|14236.37|14236.37|14235.9|14235.9|14236.37|14236.37|14235.9|14235.9|0
1647513210000|2022-03-17 10:33:30|14234.47|14234.47|14234.72|14234.72|14234.93|14234.93|14234.47|14234.47|0
1647513230000|2022-03-17 10:33:50|14236.16|14236.16|14238.04|14238.04|14238.04|14238.04|14236.16|14236.16|0
1647513240000|2022-03-17 10:34:00|14240.78|14240.78|14246.32|14246.32|14246.32|14246.32|14240.78|14240.78|0
1647513260000|2022-03-17 10:34:20|14246.94|14246.94|14246.94|14246.94|14246.94|14246.94|14246.94|14246.94|0
1647513280000|2022-03-17 10:34:40|14249.74|14249.74|14246.95|14246.95|14249.74|14249.74|14246.95|14246.95|0
1647513310000|2022-03-17 10:35:10|14245.51|14245.51|14244.52|14244.52|14245.51|14245.51|14244.52|14244.52|0
1647513320000|2022-03-17 10:35:20|14237.24|14237.24|14233.76|14233.76|14237.24|14237.24|14233.76|14233.76|0
1647513350000|2022-03-17 10:35:50|14232.13|14232.13|14233.76|14233.76|14233.76|14233.76|14232.13|14232.13|0
1647513360000|2022-03-17 10:36:00|14234.38|14234.38|14235.32|14235.32|14235.32|14235.32|14234.38|14234.38|0
1647513370000|2022-03-17 10:36:10|14234.76|14234.76|14234.76|14234.76|14234.76|14234.76|14234.76|14234.76|0
1647513380000|2022-03-17 10:36:20|14236.2|14236.2|14237.66|14237.66|14237.67|14237.67|14236.03|14236.03|0
1647513390000|2022-03-17 10:36:30|14235.93|14235.93|14234.5|14234.5|14236.4|14236.4|14234.5|14234.5|0
1647513420000|2022-03-17 10:37:00|14231.75|14231.75|14231.75|14231.75|14231.75|14231.75|14231.75|14231.75|0
1647513430000|2022-03-17 10:37:10|14231.34|14231.34|14231.34|14231.34|14231.34|14231.34|14231.34|14231.34|0
1647513440000|2022-03-17 10:37:20|14234.21|14234.21|14234.21|14234.21|14234.21|14234.21|14234.21|14234.21|0
1647513450000|2022-03-17 10:37:30|14235.13|14235.13|14224.63|14224.63|14235.13|14235.13|14223.21|14223.21|0
1647513460000|2022-03-17 10:37:40|14226.06|14226.06|14224.63|14224.63|14226.06|14226.06|14224.63|14224.63|0
1647513470000|2022-03-17 10:37:50|14224.42|14224.42|14224.42|14224.42|14224.42|14224.42|14224.42|14224.42|0
1647513480000|2022-03-17 10:38:00|14225.85|14225.85|14225.85|14225.85|14225.85|14225.85|14225.85|14225.85|0
1647513510000|2022-03-17 10:38:30|14227.29|14227.29|14228.11|14228.11|14228.11|14228.11|14227.29|14227.29|0
1647513520000|2022-03-17 10:38:40|14229.13|14229.13|14231.88|14231.88|14231.88|14231.88|14228.72|14228.72|0
1647513530000|2022-03-17 10:38:50|14232.7|14232.7|14231.88|14231.88|14232.7|14232.7|14231.06|14231.06|0
1647513540000|2022-03-17 10:39:00|14232.08|14232.08|14235.08|14235.08|14235.08|14235.08|14231.67|14231.67|0
1647513550000|2022-03-17 10:39:10|14235.9|14235.9|14236.39|14236.39|14236.39|14236.39|14235.9|14235.9|0
1647513560000|2022-03-17 10:39:20|14238.28|14238.28|14238.28|14238.28|14238.28|14238.28|14238.28|14238.28|0
1647513570000|2022-03-17 10:39:30|14237.46|14237.46|14236.39|14236.39|14237.46|14237.46|14234.95|14234.95|0
1647513580000|2022-03-17 10:39:40|14237.82|14237.82|14239.26|14239.26|14239.26|14239.26|14237.82|14237.82|0
1647513590000|2022-03-17 10:39:50|14240.69|14240.69|14241.09|14241.09|14241.09|14241.09|14239.26|14239.26|0
1647513600000|2022-03-17 10:40:00|14240.14|14240.14|14237.89|14237.89|14240.14|14240.14|14237.89|14237.89|0
1647513610000|2022-03-17 10:40:10|14240.04|14240.04|14244.2|14244.2|14244.2|14244.2|14240.04|14240.04|0
1647513620000|2022-03-17 10:40:20|14247.07|14247.07|14247.07|14247.07|14247.07|14247.07|14247.07|14247.07|0
1647513640000|2022-03-17 10:40:40|14248.01|14248.01|14248.01|14248.01|14248.01|14248.01|14248.01|14248.01|0
1647513650000|2022-03-17 10:40:50|14249.45|14249.45|14247.83|14247.83|14252.52|14252.52|14247.83|14247.83|0
1647513660000|2022-03-17 10:41:00|14246|14246|14243.2|14243.2|14247.38|14247.38|14243.2|14243.2|0
1647513670000|2022-03-17 10:41:10|14245.03|14245.03|14245.03|14245.03|14245.03|14245.03|14245.03|14245.03|0
1647513690000|2022-03-17 10:41:30|14245.94|14245.94|14242.26|14242.26|14245.94|14245.94|14242.26|14242.26|0
1647513700000|2022-03-17 10:41:40|14240.62|14240.62|14241.24|14241.24|14241.24|14241.24|14240.62|14240.62|0
1647513710000|2022-03-17 10:41:50|14240.62|14240.62|14243.16|14243.16|14243.16|14243.16|14240.62|14240.62|0
1647513720000|2022-03-17 10:42:00|14243.57|14243.57|14242.75|14242.75|14245.49|14245.49|14242.75|14242.75|0
1647513730000|2022-03-17 10:42:10|14243.66|14243.66|14243.41|14243.41|14243.87|14243.87|14242.5|14242.5|0
1647513740000|2022-03-17 10:42:20|14246.78|14246.78|14247.28|14247.28|14247.28|14247.28|14246.78|14246.78|0
1647513760000|2022-03-17 10:42:40|14245.45|14245.45|14240.25|14240.25|14245.45|14245.45|14240.25|14240.25|0
1647513770000|2022-03-17 10:42:50|14241.88|14241.88|14239.98|14239.98|14241.88|14241.88|14238.54|14238.54|0
1647513780000|2022-03-17 10:43:00|14239.42|14239.42|14240.81|14240.81|14240.81|14240.81|14239.17|14239.17|0
1647513790000|2022-03-17 10:43:10|14241.62|14241.62|14242.44|14242.44|14242.44|14242.44|14241.62|14241.62|0
1647513800000|2022-03-17 10:43:20|14243.36|14243.36|14246.94|14246.94|14246.94|14246.94|14243.36|14243.36|0
1647513810000|2022-03-17 10:43:30|14248.58|14248.58|14249.03|14249.03|14249.03|14249.03|14248.58|14248.58|0
1647513820000|2022-03-17 10:43:40|14253.33|14253.33|14253.74|14253.74|14254.15|14254.15|14253.33|14253.33|0
1647513830000|2022-03-17 10:43:50|14253.28|14253.28|14253.28|14253.28|14253.74|14253.74|14253.28|14253.28|0
1647513840000|2022-03-17 10:44:00|14253.75|14253.75|14253.88|14253.88|14254.7|14254.7|14253.75|14253.75|0
1647513860000|2022-03-17 10:44:20|14256.33|14256.33|14259.5|14259.5|14259.5|14259.5|14256.33|14256.33|0
1647513870000|2022-03-17 10:44:30|14260.06|14260.06|14254.07|14254.07|14260.06|14260.06|14254.07|14254.07|0
1647513880000|2022-03-17 10:44:40|14254.63|14254.63|14256.26|14256.26|14256.26|14256.26|14254.63|14254.63|0
1647513890000|2022-03-17 10:44:50|14257.08|14257.08|14257.08|14257.08|14257.08|14257.08|14257.08|14257.08|0
1647513900000|2022-03-17 10:45:00|14255.45|14255.45|14256.26|14256.26|14256.26|14256.26|14255.45|14255.45|0
1647513910000|2022-03-17 10:45:10|14257.08|14257.08|14257.49|14257.49|14257.9|14257.9|14257.08|14257.08|0
1647513920000|2022-03-17 10:45:20|14258.61|14258.61|14258.15|14258.15|14258.97|14258.97|14258.05|14258.05|0
1647513950000|2022-03-17 10:45:50|14257.59|14257.59|14257.59|14257.59|14257.59|14257.59|14257.59|14257.59|0
1647513960000|2022-03-17 10:46:00|14258.06|14258.06|14260.79|14260.79|14260.79|14260.79|14258.06|14258.06|0
1647513970000|2022-03-17 10:46:10|14263.02|14263.02|14261.91|14261.91|14263.02|14263.02|14261.91|14261.91|0
1647513980000|2022-03-17 10:46:20|14266.48|14266.48|14264.65|14264.65|14266.48|14266.48|14264.65|14264.65|0
1647513990000|2022-03-17 10:46:30|14262.82|14262.82|14262.82|14262.82|14262.82|14262.82|14262.82|14262.82|0
1647514000000|2022-03-17 10:46:40|14255.5|14255.5|14256.02|14256.02|14256.93|14256.93|14255.5|14255.5|0
1647514040000|2022-03-17 10:47:20|14255.07|14255.07|14253.17|14253.17|14255.07|14255.07|14253.17|14253.17|0
1647514050000|2022-03-17 10:47:30|14252.35|14252.35|14252.35|14252.35|14252.35|14252.35|14252.35|14252.35|0
1647514060000|2022-03-17 10:47:40|14253.26|14253.26|14253.26|14253.26|14253.26|14253.26|14253.26|14253.26|0
1647514070000|2022-03-17 10:47:50|14253.72|14253.72|14253.72|14253.72|14253.72|14253.72|14253.72|14253.72|0
1647514080000|2022-03-17 10:48:00|14253.93|14253.93|14254.58|14254.58|14254.58|14254.58|14251.53|14251.53|0
1647514100000|2022-03-17 10:48:20|14255.39|14255.39|14256.21|14256.21|14256.21|14256.21|14255.39|14255.39|0
1647514110000|2022-03-17 10:48:30|14256.62|14256.62|14257.56|14257.56|14258.38|14258.38|14255.92|14255.92|0
1647514150000|2022-03-17 10:49:10|14258.47|14258.47|14259.39|14259.39|14259.39|14259.39|14258.47|14258.47|0
1647514160000|2022-03-17 10:49:20|14256.64|14256.64|14257.56|14257.56|14257.56|14257.56|14256.64|14256.64|0
1647514180000|2022-03-17 10:49:40|14255.92|14255.92|14255.11|14255.11|14255.92|14255.92|14255.11|14255.11|0
1647514190000|2022-03-17 10:49:50|14254.16|14254.16|14254.16|14254.16|14254.16|14254.16|14254.16|14254.16|0
1647514200000|2022-03-17 10:50:00|14253.96|14253.96|14252.13|14252.13|14253.96|14253.96|14252.13|14252.13|0
1647514210000|2022-03-17 10:50:10|14251.91|14251.91|14251.91|14251.91|14251.91|14251.91|14251.91|14251.91|0
1647514230000|2022-03-17 10:50:30|14252.72|14252.72|14251.78|14251.78|14253.19|14253.19|14251.78|14251.78|0
1647514240000|2022-03-17 10:50:40|14251.58|14251.58|14252.99|14252.99|14252.99|14252.99|14251.58|14251.58|0
1647514250000|2022-03-17 10:50:50|14252.07|14252.07|14253.65|14253.65|14253.9|14253.9|14252.07|14252.07|0
1647514260000|2022-03-17 10:51:00|14255.48|14255.48|14253.75|14253.75|14255.48|14255.48|14252.83|14252.83|0
1647514330000|2022-03-17 10:52:10|14252.31|14252.31|14252.31|14252.31|14252.31|14252.31|14252.31|14252.31|0
1647514350000|2022-03-17 10:52:30|14253.23|14253.23|14253.7|14253.7|14253.7|14253.7|14253.23|14253.23|0
1647514360000|2022-03-17 10:52:40|14255.53|14255.53|14253.7|14253.7|14255.53|14255.53|14253.7|14253.7|0
1647514370000|2022-03-17 10:52:50|14252.78|14252.78|14253.7|14253.7|14253.7|14253.7|14252.78|14252.78|0
1647514380000|2022-03-17 10:53:00|14252.26|14252.26|14252.26|14252.26|14252.26|14252.26|14252.26|14252.26|0
1647514390000|2022-03-17 10:53:10|14250.59|14250.59|14250.59|14250.59|14250.59|14250.59|14250.59|14250.59|0
1647514410000|2022-03-17 10:53:30|14251.53|14251.53|14251.53|14251.53|14251.53|14251.53|14251.53|14251.53|0
1647514420000|2022-03-17 10:53:40|14252.59|14252.59|14263.89|14263.89|14263.89|14263.89|14252.59|14252.59|0
1647514440000|2022-03-17 10:54:00|14264.3|14264.3|14253.35|14253.35|14266.14|14266.14|14253.35|14253.35|0
1647514450000|2022-03-17 10:54:10|14251.71|14251.71|14253.07|14253.07|14253.07|14253.07|14251.24|14251.24|0
1647514460000|2022-03-17 10:54:20|14253.52|14253.52|14255.57|14255.57|14255.57|14255.57|14253.52|14253.52|0
1647514470000|2022-03-17 10:54:30|14254.96|14254.96|14249.76|14249.76|14254.96|14254.96|14249.76|14249.76|0
1647514480000|2022-03-17 10:54:40|14251.19|14251.19|14250.28|14250.28|14251.19|14251.19|14250.28|14250.28|0
1647514490000|2022-03-17 10:54:50|14249.37|14249.37|14249.16|14249.16|14251.19|14251.19|14249.16|14249.16|0
1647514500000|2022-03-17 10:55:00|14250.99|14250.99|14246.11|14246.11|14250.99|14250.99|14246.11|14246.11|0
1647514510000|2022-03-17 10:55:10|14246.73|14246.73|14246.11|14246.11|14247.64|14247.64|14246.11|14246.11|0
1647514520000|2022-03-17 10:55:20|14244.68|14244.68|14246.51|14246.51|14246.51|14246.51|14244.68|14244.68|0
1647514530000|2022-03-17 10:55:30|14247.42|14247.42|14250.07|14250.07|14250.07|14250.07|14247.42|14247.42|0
1647514560000|2022-03-17 10:56:00|14249.25|14249.25|14249.25|14249.25|14249.25|14249.25|14249.25|14249.25|0
1647514580000|2022-03-17 10:56:20|14250.36|14250.36|14246.18|14246.18|14251.78|14251.78|14246.18|14246.18|0
1647514590000|2022-03-17 10:56:30|14245.27|14245.27|14245.06|14245.06|14245.27|14245.27|14245.06|14245.06|0
1647514620000|2022-03-17 10:57:00|14245.98|14245.98|14246.89|14246.89|14246.89|14246.89|14245.98|14245.98|0
1647514630000|2022-03-17 10:57:10|14247.88|14247.88|14249.52|14249.52|14250.51|14250.51|14247.88|14247.88|0
1647514640000|2022-03-17 10:57:20|14250.34|14250.34|14252.07|14252.07|14252.07|14252.07|14250.34|14250.34|0
1647514680000|2022-03-17 10:58:00|14252.99|14252.99|14252.99|14252.99|14252.99|14252.99|14252.99|14252.99|0
1647514700000|2022-03-17 10:58:20|14251.55|14251.55|14251.55|14251.55|14251.55|14251.55|14251.55|14251.55|0
1647514740000|2022-03-17 10:59:00|14252.03|14252.03|14254.07|14254.07|14254.07|14254.07|14252.03|14252.03|0
1647514750000|2022-03-17 10:59:10|14254.89|14254.89|14254.89|14254.89|14254.89|14254.89|14254.89|14254.89|0
1647514780000|2022-03-17 10:59:40|14253.25|14253.25|14253.25|14253.25|14253.25|14253.25|14253.25|14253.25|0
1647514800000|2022-03-17 11:00:00|14254.2|14254.2|14255.11|14255.11|14255.11|14255.11|14254.2|14254.2|0
1647514810000|2022-03-17 11:00:10|14256.02|14256.02|14253.48|14253.48|14256.02|14256.02|14253.48|14253.48|0
1647514820000|2022-03-17 11:00:20|14252.48|14252.48|14248.14|14248.14|14252.48|14252.48|14248.14|14248.14|0
1647514830000|2022-03-17 11:00:30|14247.22|14247.22|14246.23|14246.23|14247.22|14247.22|14246.23|14246.23|0
1647514840000|2022-03-17 11:00:40|14246.7|14246.7|14247.16|14247.16|14247.16|14247.16|14246.7|14246.7|0
1647514860000|2022-03-17 11:01:00|14248.07|14248.07|14247.26|14247.26|14248.07|14248.07|14247.26|14247.26|0
1647514870000|2022-03-17 11:01:10|14248.25|14248.25|14248.25|14248.25|14248.25|14248.25|14248.25|14248.25|0
1647514890000|2022-03-17 11:01:30|14249.16|14249.16|14248.72|14248.72|14249.16|14249.16|14248.72|14248.72|0
1647514910000|2022-03-17 11:01:50|14252.6|14252.6|14253.93|14253.93|14253.93|14253.93|14252.6|14252.6|0
1647514930000|2022-03-17 11:02:10|14252.1|14252.1|14251.89|14251.89|14252.1|14252.1|14251.48|14251.48|0
1647514950000|2022-03-17 11:02:30|14253.33|14253.33|14252.85|14252.85|14253.33|14253.33|14252.85|14252.85|0
1647514970000|2022-03-17 11:02:50|14251.57|14251.57|14251.57|14251.57|14251.57|14251.57|14251.57|14251.57|0
1647514980000|2022-03-17 11:03:00|14251.98|14251.98|14252.07|14252.07|14252.07|14252.07|14251.57|14251.57|0
1647515050000|2022-03-17 11:04:10|14250.95|14250.95|14251.42|14251.42|14251.9|14251.9|14250.95|14250.95|0
1647515080000|2022-03-17 11:04:40|14251.63|14251.63|14251.63|14251.63|14251.63|14251.63|14251.63|14251.63|0
1647515090000|2022-03-17 11:04:50|14256.13|14256.13|14260.69|14260.69|14260.69|14260.69|14256.13|14256.13|0
1647515100000|2022-03-17 11:05:00|14261.6|14261.6|14265.29|14265.29|14265.29|14265.29|14260.99|14260.99|0
1647515110000|2022-03-17 11:05:10|14265.79|14265.79|14270.8|14270.8|14270.8|14270.8|14265.79|14265.79|0
1647515120000|2022-03-17 11:05:20|14270.34|14270.34|14258.02|14258.02|14270.34|14270.34|14258.02|14258.02|0
1647515130000|2022-03-17 11:05:30|14257.08|14257.08|14257.08|14257.08|14257.08|14257.08|14257.08|14257.08|0
1647515140000|2022-03-17 11:05:40|14258.51|14258.51|14260.42|14260.42|14260.42|14260.42|14258.51|14258.51|0
1647515150000|2022-03-17 11:05:50|14259.51|14259.51|14259.51|14259.51|14259.51|14259.51|14259.51|14259.51|0
1647515170000|2022-03-17 11:06:10|14260.42|14260.42|14260.42|14260.42|14260.42|14260.42|14260.42|14260.42|0
1647515180000|2022-03-17 11:06:20|14259.51|14259.51|14259.51|14259.51|14259.51|14259.51|14259.51|14259.51|0
1647515200000|2022-03-17 11:06:40|14265.24|14265.24|14265.24|14265.24|14265.24|14265.24|14265.24|14265.24|0
1647515220000|2022-03-17 11:07:00|14267.14|14267.14|14266.93|14266.93|14267.75|14267.75|14266.93|14266.93|0
1647515230000|2022-03-17 11:07:10|14266.37|14266.37|14265.56|14265.56|14266.37|14266.37|14265.56|14265.56|0
1647515240000|2022-03-17 11:07:20|14265|14265|14265|14265|14265|14265|14265|14265|0
1647515250000|2022-03-17 11:07:30|14267.05|14267.05|14269.68|14269.68|14269.8|14269.8|14266.44|14266.44|0
1647515260000|2022-03-17 11:07:40|14270.6|14270.6|14270.6|14270.6|14271.63|14271.63|14270.1|14270.1|0
1647515270000|2022-03-17 11:07:50|14271.1|14271.1|14271.1|14271.1|14271.1|14271.1|14271.1|14271.1|0
1647515320000|2022-03-17 11:08:40|14273.29|14273.29|14280.39|14280.39|14280.39|14280.39|14273.29|14273.29|0
1647515330000|2022-03-17 11:08:50|14283.26|14283.26|14284.38|14284.38|14284.38|14284.38|14283.26|14283.26|0
1647515350000|2022-03-17 11:09:10|14285.29|14285.29|14285.29|14285.29|14285.29|14285.29|14285.29|14285.29|0
1647515360000|2022-03-17 11:09:20|14283.46|14283.46|14281.95|14281.95|14284.89|14284.89|14281.95|14281.95|0
1647515370000|2022-03-17 11:09:30|14283.78|14283.78|14280.22|14280.22|14283.78|14283.78|14280.22|14280.22|0
1647515380000|2022-03-17 11:09:40|14281.13|14281.13|14280.22|14280.22|14281.13|14281.13|14280.22|14280.22|0
1647515390000|2022-03-17 11:09:50|14281.25|14281.25|14283.67|14283.67|14283.67|14283.67|14278.58|14278.58|0
1647515400000|2022-03-17 11:10:00|14285.1|14285.1|14286.02|14286.02|14286.02|14286.02|14285.1|14285.1|0
1647515410000|2022-03-17 11:10:10|14286.22|14286.22|14284.4|14284.4|14286.22|14286.22|14284.4|14284.4|0
1647515420000|2022-03-17 11:10:20|14283.95|14283.95|14284.17|14284.17|14284.17|14284.17|14283.95|14283.95|0
1647515450000|2022-03-17 11:10:50|14284.38|14284.38|14285.29|14285.29|14285.29|14285.29|14284.38|14284.38|0
1647515460000|2022-03-17 11:11:00|14279.25|14279.25|14274.87|14274.87|14279.25|14279.25|14274.87|14274.87|0
1647515490000|2022-03-17 11:11:30|14273.96|14273.96|14273.49|14273.49|14273.96|14273.96|14273.49|14273.49|0
1647515500000|2022-03-17 11:11:40|14270.74|14270.74|14268.84|14268.84|14270.74|14270.74|14268.39|14268.39|0
1647515510000|2022-03-17 11:11:50|14269.31|14269.31|14269.78|14269.78|14269.78|14269.78|14269.31|14269.31|0
1647515540000|2022-03-17 11:12:20|14268.14|14268.14|14268.62|14268.62|14268.62|14268.62|14268.14|14268.14|0
1647515580000|2022-03-17 11:13:00|14267.18|14267.18|14267.18|14267.18|14267.18|14267.18|14267.18|14267.18|0
1647515590000|2022-03-17 11:13:10|14267.64|14267.64|14269.47|14269.47|14269.47|14269.47|14267.64|14267.64|0
1647515630000|2022-03-17 11:13:50|14271.3|14271.3|14271.79|14271.79|14271.79|14271.79|14271.3|14271.3|0
1647515660000|2022-03-17 11:14:20|14270.36|14270.36|14270.36|14270.36|14270.36|14270.36|14270.36|14270.36|0
1647515670000|2022-03-17 11:14:30|14268.93|14268.93|14268.93|14268.93|14268.93|14268.93|14268.93|14268.93|0
1647515700000|2022-03-17 11:15:00|14269.84|14269.84|14269.84|14269.84|14270.25|14270.25|14269.84|14269.84|0
1647515730000|2022-03-17 11:15:30|14268.72|14268.72|14268.72|14268.72|14268.72|14268.72|14268.72|14268.72|0
1647515760000|2022-03-17 11:16:00|14269.54|14269.54|14269.07|14269.07|14269.54|14269.54|14269.07|14269.07|0
1647515770000|2022-03-17 11:16:10|14266.2|14266.2|14266.2|14266.2|14266.2|14266.2|14266.2|14266.2|0
1647515790000|2022-03-17 11:16:30|14266.76|14266.76|14269.63|14269.63|14269.63|14269.63|14266.76|14266.76|0
1647515800000|2022-03-17 11:16:40|14269.01|14269.01|14269.93|14269.93|14269.93|14269.93|14269.01|14269.01|0
1647515820000|2022-03-17 11:17:00|14269.11|14269.11|14269.11|14269.11|14269.11|14269.11|14269.11|14269.11|0
1647515830000|2022-03-17 11:17:10|14267.67|14267.67|14267.67|14267.67|14267.67|14267.67|14267.67|14267.67|0
1647515880000|2022-03-17 11:18:00|14268.23|14268.23|14268.23|14268.23|14268.23|14268.23|14268.23|14268.23|0
1647515910000|2022-03-17 11:18:30|14260.18|14260.18|14259.91|14259.91|14260.18|14260.18|14259.91|14259.91|0
1647515920000|2022-03-17 11:18:40|14259.3|14259.3|14255.39|14255.39|14259.54|14259.54|14254.47|14254.47|0
1647515930000|2022-03-17 11:18:50|14254.44|14254.44|14249.28|14249.28|14254.44|14254.44|14249.28|14249.28|0
1647515940000|2022-03-17 11:19:00|14249.08|14249.08|14247.23|14247.23|14249.08|14249.08|14247.23|14247.23|0
1647515950000|2022-03-17 11:19:10|14245.4|14245.4|14242.76|14242.76|14245.4|14245.4|14242.76|14242.76|0
1647515960000|2022-03-17 11:19:20|14243.78|14243.78|14243.23|14243.23|14243.78|14243.78|14243.23|14243.23|0
1647516000000|2022-03-17 11:20:00|14241.79|14241.79|14253.55|14253.55|14253.55|14253.55|14241.79|14241.79|0
1647516010000|2022-03-17 11:20:10|14251.72|14251.72|14251.72|14251.72|14251.72|14251.72|14251.72|14251.72|0
1647516020000|2022-03-17 11:20:20|14250.78|14250.78|14248.9|14248.9|14250.78|14250.78|14248.9|14248.9|0
1647516040000|2022-03-17 11:20:40|14249.82|14249.82|14249.82|14249.82|14249.82|14249.82|14249.82|14249.82|0
1647516050000|2022-03-17 11:20:50|14248.9|14248.9|14248.9|14248.9|14248.9|14248.9|14248.9|14248.9|0
1647516070000|2022-03-17 11:21:10|14248.45|14248.45|14248.45|14248.45|14248.45|14248.45|14248.45|14248.45|0
1647516110000|2022-03-17 11:21:50|14247.54|14247.54|14247.75|14247.75|14248.36|14248.36|14247.54|14247.54|0
1647516150000|2022-03-17 11:22:30|14248.69|14248.69|14248.69|14248.69|14248.69|14248.69|14248.69|14248.69|0
1647516190000|2022-03-17 11:23:10|14248.23|14248.23|14248.23|14248.23|14248.23|14248.23|14248.23|14248.23|0
1647516220000|2022-03-17 11:23:40|14248.85|14248.85|14248.85|14248.85|14248.85|14248.85|14248.85|14248.85|0
1647516270000|2022-03-17 11:24:30|14247.43|14247.43|14247.43|14247.43|14247.43|14247.43|14247.43|14247.43|0
1647516290000|2022-03-17 11:24:50|14249.26|14249.26|14249.26|14249.26|14249.26|14249.26|14249.26|14249.26|0
1647516300000|2022-03-17 11:25:00|14249.67|14249.67|14248.65|14248.65|14249.67|14249.67|14247.73|14247.73|0
1647516310000|2022-03-17 11:25:10|14249.26|14249.26|14248.44|14248.44|14249.26|14249.26|14248.44|14248.44|0
1647516320000|2022-03-17 11:25:20|14246.61|14246.61|14244.78|14244.78|14246.61|14246.61|14244.78|14244.78|0
1647516330000|2022-03-17 11:25:30|14243.96|14243.96|14243.96|14243.96|14243.96|14243.96|14243.96|14243.96|0
1647516340000|2022-03-17 11:25:40|14243.41|14243.41|14243.41|14243.41|14243.41|14243.41|14243.41|14243.41|0
1647516350000|2022-03-17 11:25:50|14244.23|14244.23|14244.53|14244.53|14244.53|14244.53|14244.23|14244.23|0
1647516370000|2022-03-17 11:26:10|14243.09|14243.09|14243.1|14243.1|14244.01|14244.01|14243.09|14243.09|0
1647516380000|2022-03-17 11:26:20|14241.66|14241.66|14241.66|14241.66|14241.66|14241.66|14241.66|14241.66|0
1647516400000|2022-03-17 11:26:40|14239.29|14239.29|14239.29|14239.29|14239.29|14239.29|14239.29|14239.29|0
1647516410000|2022-03-17 11:26:50|14238.47|14238.47|14235.37|14235.37|14238.47|14238.47|14235.37|14235.37|0
1647516430000|2022-03-17 11:27:10|14235.98|14235.98|14236.08|14236.08|14236.9|14236.9|14235.98|14235.98|0
1647516460000|2022-03-17 11:27:40|14234.66|14234.66|14234.66|14234.66|14234.66|14234.66|14234.66|14234.66|0
1647516490000|2022-03-17 11:28:10|14233.23|14233.23|14233.23|14233.23|14233.23|14233.23|14233.23|14233.23|0
1647516500000|2022-03-17 11:28:20|14231.79|14231.79|14229.22|14229.22|14231.79|14231.79|14229.22|14229.22|0
1647516520000|2022-03-17 11:28:40|14229.01|14229.01|14227.58|14227.58|14229.01|14229.01|14227.58|14227.58|0
1647516590000|2022-03-17 11:29:50|14226.14|14226.14|14226.14|14226.14|14226.14|14226.14|14226.14|14226.14|0
1647516600000|2022-03-17 11:30:00|14224.47|14224.47|14224.47|14224.47|14224.47|14224.47|14224.47|14224.47|0
1647516610000|2022-03-17 11:30:10|14223.65|14223.65|14222.71|14222.71|14223.65|14223.65|14222.71|14222.71|0
1647516620000|2022-03-17 11:30:20|14221.89|14221.89|14227.17|14227.17|14227.17|14227.17|14221.89|14221.89|0
1647516640000|2022-03-17 11:30:40|14227.67|14227.67|14227.67|14227.67|14227.67|14227.67|14227.67|14227.67|0
1647516660000|2022-03-17 11:31:00|14228.78|14228.78|14227.68|14227.68|14230.22|14230.22|14227.47|14227.47|0
1647516670000|2022-03-17 11:31:10|14225.45|14225.45|14224.51|14224.51|14225.45|14225.45|14223.8|14223.8|0
1647516690000|2022-03-17 11:31:30|14223.08|14223.08|14223.08|14223.08|14223.08|14223.08|14223.08|14223.08|0
1647516720000|2022-03-17 11:32:00|14223.54|14223.54|14223.54|14223.54|14223.54|14223.54|14223.54|14223.54|0
1647516740000|2022-03-17 11:32:20|14224.97|14224.97|14224.97|14224.97|14224.97|14224.97|14224.97|14224.97|0
1647516760000|2022-03-17 11:32:40|14225.53|14225.53|14230.33|14230.33|14230.33|14230.33|14225.53|14225.53|0
1647516770000|2022-03-17 11:32:50|14231.25|14231.25|14232.16|14232.16|14232.16|14232.16|14231.25|14231.25|0
1647516780000|2022-03-17 11:33:00|14233.19|14233.19|14239.21|14239.21|14239.21|14239.21|14233.19|14233.19|0
1647516790000|2022-03-17 11:33:10|14240.15|14240.15|14235.56|14235.56|14240.15|14240.15|14235.56|14235.56|0
1647516830000|2022-03-17 11:33:50|14234.12|14234.12|14234.12|14234.12|14234.12|14234.12|14234.12|14234.12|0
1647516840000|2022-03-17 11:34:00|14234.95|14234.95|14234.95|14234.95|14234.95|14234.95|14234.12|14234.12|0
1647516850000|2022-03-17 11:34:10|14236.38|14236.38|14236.38|14236.38|14236.38|14236.38|14236.38|14236.38|0
1647516870000|2022-03-17 11:34:30|14238.21|14238.21|14238.21|14238.21|14238.21|14238.21|14238.21|14238.21|0
1647516880000|2022-03-17 11:34:40|14237.75|14237.75|14237.75|14237.75|14237.75|14237.75|14237.75|14237.75|0
1647516900000|2022-03-17 11:35:00|14238.31|14238.31|14239.89|14239.89|14239.95|14239.95|14238.31|14238.31|0
1647516910000|2022-03-17 11:35:10|14240.71|14240.71|14240.51|14240.51|14240.71|14240.71|14239.89|14239.89|0
1647516920000|2022-03-17 11:35:20|14240.98|14240.98|14240.98|14240.98|14240.98|14240.98|14240.98|14240.98|0
1647516930000|2022-03-17 11:35:30|14240.36|14240.36|14240.36|14240.36|14240.36|14240.36|14240.36|14240.36|0
1647516940000|2022-03-17 11:35:40|14238.53|14238.53|14238.94|14238.94|14238.94|14238.94|14238.33|14238.33|0
1647516960000|2022-03-17 11:36:00|14238.03|14238.03|14238.03|14238.03|14238.03|14238.03|14238.03|14238.03|0
1647516970000|2022-03-17 11:36:10|14239.86|14239.86|14239.86|14239.86|14239.86|14239.86|14239.86|14239.86|0
1647517000000|2022-03-17 11:36:40|14238.94|14238.94|14239.04|14239.04|14239.04|14239.04|14238.12|14238.12|0
1647517020000|2022-03-17 11:37:00|14240.47|14240.47|14239.56|14239.56|14240.47|14240.47|14239.56|14239.56|0
1647517050000|2022-03-17 11:37:30|14239.09|14239.09|14238.09|14238.09|14239.09|14239.09|14238.09|14238.09|0
1647517060000|2022-03-17 11:37:40|14239.77|14239.77|14239.29|14239.29|14239.77|14239.77|14239.29|14239.29|0
1647517080000|2022-03-17 11:38:00|14240.73|14240.73|14240.73|14240.73|14240.73|14240.73|14240.73|14240.73|0
1647517110000|2022-03-17 11:38:30|14239.91|14239.91|14239.09|14239.09|14239.91|14239.91|14239.09|14239.09|0
1647517120000|2022-03-17 11:38:40|14237.98|14237.98|14234.51|14234.51|14237.98|14237.98|14234.51|14234.51|0
1647517140000|2022-03-17 11:39:00|14233.08|14233.08|14233.08|14233.08|14233.08|14233.08|14233.08|14233.08|0
1647517150000|2022-03-17 11:39:10|14232.26|14232.26|14236.86|14236.86|14236.86|14236.86|14232.26|14232.26|0
1647517160000|2022-03-17 11:39:20|14233.99|14233.99|14233.99|14233.99|14233.99|14233.99|14233.99|14233.99|0
1647517170000|2022-03-17 11:39:30|14233.18|14233.18|14232.36|14232.36|14233.18|14233.18|14232.36|14232.36|0
1647517210000|2022-03-17 11:40:10|14233.79|14233.79|14233.79|14233.79|14233.79|14233.79|14233.79|14233.79|0
1647517230000|2022-03-17 11:40:30|14230.93|14230.93|14230.93|14230.93|14230.93|14230.93|14230.93|14230.93|0
1647517250000|2022-03-17 11:40:50|14231.87|14231.87|14231.87|14231.87|14231.87|14231.87|14231.87|14231.87|0
1647517300000|2022-03-17 11:41:40|14230.43|14230.43|14226.15|14226.15|14230.43|14230.43|14226.15|14226.15|0
1647517310000|2022-03-17 11:41:50|14225.24|14225.24|14225.24|14225.24|14225.24|14225.24|14225.24|14225.24|0
1647517340000|2022-03-17 11:42:20|14225.71|14225.71|14225.71|14225.71|14225.71|14225.71|14225.71|14225.71|0
1647517350000|2022-03-17 11:42:30|14224.27|14224.27|14217.77|14217.77|14224.27|14224.27|14216.85|14216.85|0
1647517380000|2022-03-17 11:43:00|14216.28|14216.28|14214.64|14214.64|14216.28|14216.28|14214.64|14214.64|0
1647517400000|2022-03-17 11:43:20|14210.34|14210.34|14210.34|14210.34|14210.34|14210.34|14210.34|14210.34|0
1647517430000|2022-03-17 11:43:50|14209.67|14209.67|14209.89|14209.89|14209.89|14209.89|14209.67|14209.67|0
1647517440000|2022-03-17 11:44:00|14209.44|14209.44|14206.57|14206.57|14209.44|14209.44|14206.57|14206.57|0
1647517480000|2022-03-17 11:44:40|14209.44|14209.44|14209.44|14209.44|14209.44|14209.44|14209.44|14209.44|0
1647517490000|2022-03-17 11:44:50|14211.57|14211.57|14210.85|14210.85|14212.88|14212.88|14210.85|14210.85|0
1647517500000|2022-03-17 11:45:00|14210.03|14210.03|14210.53|14210.53|14210.94|14210.94|14210.03|14210.03|0
1647517510000|2022-03-17 11:45:10|14209.42|14209.42|14209.42|14209.42|14209.42|14209.42|14209.42|14209.42|0
1647517520000|2022-03-17 11:45:20|14206.55|14206.55|14206.55|14206.55|14206.55|14206.55|14206.55|14206.55|0
1647517540000|2022-03-17 11:45:40|14206.08|14206.08|14205.13|14205.13|14206.08|14206.08|14205.13|14205.13|0
1647517550000|2022-03-17 11:45:50|14202.39|14202.39|14200.76|14200.76|14202.39|14202.39|14200.76|14200.76|0
1647517560000|2022-03-17 11:46:00|14199.84|14199.84|14198.41|14198.41|14199.84|14199.84|14198.41|14198.41|0
1647517610000|2022-03-17 11:46:50|14198.61|14198.61|14198|14198|14198.61|14198.61|14198|14198|0
1647517620000|2022-03-17 11:47:00|14195.64|14195.64|14192.59|14192.59|14195.64|14195.64|14192.59|14192.59|0
1647517680000|2022-03-17 11:48:00|14194.03|14194.03|14194.03|14194.03|14194.03|14194.03|14194.03|14194.03|0
1647517690000|2022-03-17 11:48:10|14192.59|14192.59|14192.59|14192.59|14192.59|14192.59|14192.59|14192.59|0
1647517720000|2022-03-17 11:48:40|14192.8|14192.8|14192.8|14192.8|14192.8|14192.8|14192.8|14192.8|0
1647517730000|2022-03-17 11:48:50|14191.36|14191.36|14191.36|14191.36|14191.36|14191.36|14191.36|14191.36|0
1647517760000|2022-03-17 11:49:20|14191.82|14191.82|14200.74|14200.74|14200.74|14200.74|14191.82|14191.82|0
1647517780000|2022-03-17 11:49:40|14201.15|14201.15|14193.93|14193.93|14201.15|14201.15|14193.93|14193.93|0
1647517790000|2022-03-17 11:49:50|14195.34|14195.34|14193.08|14193.08|14195.34|14195.34|14193.08|14193.08|0
1647517800000|2022-03-17 11:50:00|14192.61|14192.61|14194.05|14194.05|14194.05|14194.05|14192.61|14192.61|0
1647517810000|2022-03-17 11:50:10|14195.48|14195.48|14195.48|14195.48|14196.1|14196.1|14195.48|14195.48|0
1647517820000|2022-03-17 11:50:20|14196.4|14196.4|14196.4|14196.4|14196.4|14196.4|14196.4|14196.4|0
1647517830000|2022-03-17 11:50:30|14197.83|14197.83|14197.83|14197.83|14197.83|14197.83|14197.83|14197.83|0
1647517840000|2022-03-17 11:50:40|14197.33|14197.33|14196.84|14196.84|14197.33|14197.33|14196.84|14196.84|0
1647517850000|2022-03-17 11:50:50|14198.27|14198.27|14210.48|14210.48|14210.48|14210.48|14198.27|14198.27|0
1647517860000|2022-03-17 11:51:00|14210.68|14210.68|14210.68|14210.68|14210.68|14210.68|14210.68|14210.68|0
1647517880000|2022-03-17 11:51:20|14210.19|14210.19|14206.11|14206.11|14210.19|14210.19|14206.11|14206.11|0
1647517910000|2022-03-17 11:51:50|14204.67|14204.67|14203.04|14203.04|14204.67|14204.67|14203.04|14203.04|0
1647517930000|2022-03-17 11:52:10|14204.47|14204.47|14205.41|14205.41|14205.41|14205.41|14204.47|14204.47|0
1647517960000|2022-03-17 11:52:40|14206.85|14206.85|14208.48|14208.48|14208.48|14208.48|14206.85|14206.85|0
1647517970000|2022-03-17 11:52:50|14209.6|14209.6|14211|14211|14211|14211|14209.6|14209.6|0
1647517980000|2022-03-17 11:53:00|14210.5|14210.5|14210.5|14210.5|14210.5|14210.5|14210.5|14210.5|0
1647517990000|2022-03-17 11:53:10|14210|14210|14210|14210|14210|14210|14210|14210|0
1647518000000|2022-03-17 11:53:20|14209.53|14209.53|14209.53|14209.53|14209.53|14209.53|14209.53|14209.53|0
1647518010000|2022-03-17 11:53:30|14208.59|14208.59|14210.42|14210.42|14210.42|14210.42|14208.59|14208.59|0
1647518080000|2022-03-17 11:54:40|14210.92|14210.92|14210.92|14210.92|14210.92|14210.92|14210.92|14210.92|0
1647518100000|2022-03-17 11:55:00|14210.45|14210.45|14210.45|14210.45|14210.45|14210.45|14210.45|14210.45|0
1647518110000|2022-03-17 11:55:10|14209.01|14209.01|14209.01|14209.01|14209.01|14209.01|14209.01|14209.01|0
1647518230000|2022-03-17 11:57:10|14210.65|14210.65|14220.89|14220.89|14220.89|14220.89|14210.65|14210.65|0
1647518240000|2022-03-17 11:57:20|14221.39|14221.39|14224.08|14224.08|14224.08|14224.08|14221.39|14221.39|0
1647518280000|2022-03-17 11:58:00|14222.64|14222.64|14222.54|14222.54|14223.46|14223.46|14222.54|14222.54|0
1647518290000|2022-03-17 11:58:10|14222.07|14222.07|14222.07|14222.07|14222.07|14222.07|14222.07|14222.07|0
1647518300000|2022-03-17 11:58:20|14220.64|14220.64|14220.64|14220.64|14220.64|14220.64|14220.64|14220.64|0
1647518320000|2022-03-17 11:58:40|14221.63|14221.63|14221.63|14221.63|14221.63|14221.63|14221.63|14221.63|0
1647518330000|2022-03-17 11:58:50|14221.14|14221.14|14217.06|14217.06|14221.14|14221.14|14216.14|14216.14|0
1647518340000|2022-03-17 11:59:00|14216.56|14216.56|14216.56|14216.56|14216.56|14216.56|14216.56|14216.56|0
1647518350000|2022-03-17 11:59:10|14215.74|14215.74|14215.74|14215.74|14215.74|14215.74|14215.74|14215.74|0
1647518370000|2022-03-17 11:59:30|14213.92|14213.92|14213.92|14213.92|14213.92|14213.92|14213.92|14213.92|0
1647518380000|2022-03-17 11:59:40|14212.48|14212.48|14209.52|14209.52|14212.48|14212.48|14209.52|14209.52|0
1647518390000|2022-03-17 11:59:50|14208.7|14208.7|14209.52|14209.52|14209.52|14209.52|14208.7|14208.7|0
1647518400000|2022-03-17 12:00:00|14210.01|14210.01|14205.75|14205.75|14210.01|14210.01|14204.26|14204.26|0
1647518410000|2022-03-17 12:00:10|14205.25|14205.25|14212.12|14212.12|14212.12|14212.12|14205.25|14205.25|0
1647518420000|2022-03-17 12:00:20|14212.84|14212.84|14214.78|14214.78|14214.78|14214.78|14212.84|14212.84|0
1647518430000|2022-03-17 12:00:30|14215.34|14215.34|14215.34|14215.34|14215.34|14215.34|14215.34|14215.34|0
1647518450000|2022-03-17 12:00:50|14217.79|14217.79|14219.42|14219.42|14219.42|14219.42|14217.79|14217.79|0
1647518460000|2022-03-17 12:01:00|14219.89|14219.89|14223.83|14223.83|14224.65|14224.65|14219.89|14219.89|0
1647518470000|2022-03-17 12:01:10|14226.7|14226.7|14225.76|14225.76|14226.7|14226.7|14223.83|14223.83|0
1647518480000|2022-03-17 12:01:20|14226.57|14226.57|14227.05|14227.05|14227.99|14227.99|14226.57|14226.57|0
1647518490000|2022-03-17 12:01:30|14225.61|14225.61|14225.61|14225.61|14225.61|14225.61|14225.61|14225.61|0
1647518500000|2022-03-17 12:01:40|14225.15|14225.15|14224.24|14224.24|14225.15|14225.15|14224.24|14224.24|0
1647518510000|2022-03-17 12:01:50|14225.05|14225.05|14224.58|14224.58|14225.05|14225.05|14224.58|14224.58|0
1647518520000|2022-03-17 12:02:00|14223.97|14223.97|14211.78|14211.78|14223.97|14223.97|14211.78|14211.78|0
1647518530000|2022-03-17 12:02:10|14212.25|14212.25|14212.04|14212.04|14212.25|14212.25|14212.04|14212.04|0
1647518540000|2022-03-17 12:02:20|14209.2|14209.2|14209.2|14209.2|14209.2|14209.2|14209.2|14209.2|0
1647518550000|2022-03-17 12:02:30|14204.89|14204.89|14204.89|14204.89|14204.89|14204.89|14204.89|14204.89|0
1647518570000|2022-03-17 12:02:50|14203.26|14203.26|14198.97|14198.97|14203.26|14203.26|14198.97|14198.97|0
1647518580000|2022-03-17 12:03:00|14200.41|14200.41|14207.44|14207.44|14207.44|14207.44|14200.41|14200.41|0
1647518590000|2022-03-17 12:03:10|14211.01|14211.01|14211.95|14211.95|14211.95|14211.95|14211.01|14211.01|0
1647518610000|2022-03-17 12:03:30|14210.51|14210.51|14209.08|14209.08|14210.51|14210.51|14209.08|14209.08|0
1647518620000|2022-03-17 12:03:40|14207.25|14207.25|14202.07|14202.07|14207.25|14207.25|14202.07|14202.07|0
1647518640000|2022-03-17 12:04:00|14203.56|14203.56|14206.11|14206.11|14206.11|14206.11|14203.56|14203.56|0
1647518650000|2022-03-17 12:04:10|14204.68|14204.68|14204.68|14204.68|14204.68|14204.68|14204.68|14204.68|0
1647518670000|2022-03-17 12:04:30|14206.11|14206.11|14207.55|14207.55|14207.55|14207.55|14206.11|14206.11|0
1647518700000|2022-03-17 12:05:00|14205.66|14205.66|14203.77|14203.77|14205.66|14205.66|14203.77|14203.77|0
1647518710000|2022-03-17 12:05:10|14203.3|14203.3|14196.34|14196.34|14203.3|14203.3|14196.34|14196.34|0
1647518720000|2022-03-17 12:05:20|14196.8|14196.8|14197.18|14197.18|14197.18|14197.18|14196.24|14196.24|0
1647518740000|2022-03-17 12:05:40|14195.69|14195.69|14195.69|14195.69|14195.69|14195.69|14195.69|14195.69|0
1647518750000|2022-03-17 12:05:50|14195.28|14195.28|14195.28|14195.28|14195.28|14195.28|14195.28|14195.28|0
1647518760000|2022-03-17 12:06:00|14196.19|14196.19|14196.19|14196.19|14196.19|14196.19|14196.19|14196.19|0
1647518770000|2022-03-17 12:06:10|14194.7|14194.7|14193.71|14193.71|14194.7|14194.7|14192.89|14192.89|0
1647518780000|2022-03-17 12:06:20|14192.89|14192.89|14192.89|14192.89|14192.89|14192.89|14192.89|14192.89|0
1647518800000|2022-03-17 12:06:40|14191.46|14191.46|14190.02|14190.02|14191.46|14191.46|14190.02|14190.02|0
1647518810000|2022-03-17 12:06:50|14191.34|14191.34|14191.34|14191.34|14191.34|14191.34|14191.34|14191.34|0
1647518820000|2022-03-17 12:07:00|14191.75|14191.75|14194.3|14194.3|14194.3|14194.3|14191.75|14191.75|0
1647518840000|2022-03-17 12:07:20|14194.77|14194.77|14193.13|14193.13|14194.77|14194.77|14193.13|14193.13|0
1647518870000|2022-03-17 12:07:50|14192.22|14192.22|14186.45|14186.45|14192.22|14192.22|14186.45|14186.45|0
1647518880000|2022-03-17 12:08:00|14184.62|14184.62|14181.29|14181.29|14184.62|14184.62|14178.42|14178.42|0
1647518910000|2022-03-17 12:08:30|14183.74|14183.74|14183.74|14183.74|14183.74|14183.74|14183.74|14183.74|0
1647518920000|2022-03-17 12:08:40|14184.66|14184.66|14184.66|14184.66|14184.66|14184.66|14184.66|14184.66|0
1647518930000|2022-03-17 12:08:50|14184.19|14184.19|14184.19|14184.19|14184.19|14184.19|14184.19|14184.19|0
1647518940000|2022-03-17 12:09:00|14182.55|14182.55|14182.06|14182.06|14182.55|14182.55|14182.06|14182.06|0
1647518950000|2022-03-17 12:09:10|14181.03|14181.03|14181.03|14181.03|14181.03|14181.03|14181.03|14181.03|0
1647518960000|2022-03-17 12:09:20|14177.76|14177.76|14177.34|14177.34|14177.76|14177.76|14176.4|14176.4|0
1647518970000|2022-03-17 12:09:30|14176.43|14176.43|14178.32|14178.32|14178.32|14178.32|14176.43|14176.43|0
1647518980000|2022-03-17 12:09:40|14177.4|14177.4|14178.32|14178.32|14178.32|14178.32|14177.4|14177.4|0
1647518990000|2022-03-17 12:09:50|14175.25|14175.25|14172.77|14172.77|14175.25|14175.25|14172.28|14172.28|0
1647519000000|2022-03-17 12:10:00|14169.9|14169.9|14155.11|14155.11|14169.9|14169.9|14155.11|14155.11|0
1647519010000|2022-03-17 12:10:10|14154.44|14154.44|14154.44|14154.44|14154.44|14154.44|14154.44|14154.44|0
1647519030000|2022-03-17 12:10:30|14153.01|14153.01|14153.01|14153.01|14153.01|14153.01|14153.01|14153.01|0
1647519040000|2022-03-17 12:10:40|14153.92|14153.92|14153.92|14153.92|14153.92|14153.92|14153.92|14153.92|0
1647519050000|2022-03-17 12:10:50|14152.9|14152.9|14152.9|14152.9|14152.9|14152.9|14152.9|14152.9|0
1647519060000|2022-03-17 12:11:00|14151.48|14151.48|14152.49|14152.49|14152.49|14152.49|14151.28|14151.28|0
1647519070000|2022-03-17 12:11:10|14151.58|14151.58|14159.38|14159.38|14159.38|14159.38|14150.67|14150.67|0
1647519080000|2022-03-17 12:11:20|14156.14|14156.14|14153.91|14153.91|14156.14|14156.14|14153.91|14153.91|0
1647519090000|2022-03-17 12:11:30|14152|14152|14148.5|14148.5|14154.87|14154.87|14148.5|14148.5|0
1647519100000|2022-03-17 12:11:40|14147.07|14147.07|14147.07|14147.07|14147.07|14147.07|14147.07|14147.07|0
1647519120000|2022-03-17 12:12:00|14147.98|14147.98|14145.73|14145.73|14149.81|14149.81|14145.73|14145.73|0
1647519130000|2022-03-17 12:12:10|14144.82|14144.82|14144.82|14144.82|14144.82|14144.82|14144.82|14144.82|0
1647519150000|2022-03-17 12:12:30|14145.73|14145.73|14153.63|14153.63|14154.08|14154.08|14145.73|14145.73|0
1647519170000|2022-03-17 12:12:50|14152.24|14152.24|14152.24|14152.24|14152.24|14152.24|14152.24|14152.24|0
1647519190000|2022-03-17 12:13:10|14151.25|14151.25|14149.42|14149.42|14151.25|14151.25|14149.42|14149.42|0
1647519200000|2022-03-17 12:13:20|14149.01|14149.01|14144.94|14144.94|14149.01|14149.01|14144.94|14144.94|0
1647519220000|2022-03-17 12:13:40|14143.5|14143.5|14143.5|14143.5|14143.5|14143.5|14143.5|14143.5|0
1647519230000|2022-03-17 12:13:50|14140.63|14140.63|14140.63|14140.63|14140.63|14140.63|14140.63|14140.63|0
1647519240000|2022-03-17 12:14:00|14146.74|14146.74|14160.34|14160.34|14160.34|14160.34|14146.74|14146.74|0
1647519260000|2022-03-17 12:14:20|14158.97|14158.97|14158.95|14158.95|14158.97|14158.97|14157.53|14157.53|0
1647519280000|2022-03-17 12:14:40|14156.2|14156.2|14157.74|14157.74|14157.74|14157.74|14156.2|14156.2|0
1647519290000|2022-03-17 12:14:50|14157.18|14157.18|14157.18|14157.18|14157.18|14157.18|14157.18|14157.18|0
1647519300000|2022-03-17 12:15:00|14156.71|14156.71|14153.02|14153.02|14156.71|14156.71|14153.02|14153.02|0
1647519310000|2022-03-17 12:15:10|14153.49|14153.49|14153.02|14153.02|14153.49|14153.49|14153.02|14153.02|0
1647519320000|2022-03-17 12:15:20|14149.56|14149.56|14149.56|14149.56|14149.56|14149.56|14149.56|14149.56|0
1647519350000|2022-03-17 12:15:50|14148.12|14148.12|14146.22|14146.22|14148.12|14148.12|14146.22|14146.22|0
1647519360000|2022-03-17 12:16:00|14140.56|14140.56|14134.81|14134.81|14140.56|14140.56|14134.81|14134.81|0
1647519370000|2022-03-17 12:16:10|14134.31|14134.31|14127.81|14127.81|14134.31|14134.31|14127.81|14127.81|0
1647519380000|2022-03-17 12:16:20|14123.51|14123.51|14123.51|14123.51|14123.51|14123.51|14123.51|14123.51|0
1647519390000|2022-03-17 12:16:30|14127.29|14127.29|14127.29|14127.29|14127.29|14127.29|14127.29|14127.29|0
1647519400000|2022-03-17 12:16:40|14128.72|14128.72|14128.72|14128.72|14128.72|14128.72|14128.72|14128.72|0
1647519410000|2022-03-17 12:16:50|14129.22|14129.22|14129.22|14129.22|14129.22|14129.22|14129.22|14129.22|0
1647519440000|2022-03-17 12:17:20|14127.81|14127.81|14124.94|14124.94|14127.81|14127.81|14124.94|14124.94|0
1647519460000|2022-03-17 12:17:40|14124.48|14124.48|14124.48|14124.48|14124.48|14124.48|14124.48|14124.48|0
1647519470000|2022-03-17 12:17:50|14123.05|14123.05|14118.24|14118.24|14123.05|14123.05|14118.24|14118.24|0
1647519480000|2022-03-17 12:18:00|14119.67|14119.67|14119.47|14119.47|14119.67|14119.67|14119.47|14119.47|0
1647519490000|2022-03-17 12:18:10|14118.65|14118.65|14118.65|14118.65|14118.65|14118.65|14118.65|14118.65|0
1647519500000|2022-03-17 12:18:20|14124.39|14124.39|14125.33|14125.33|14126.25|14126.25|14124.39|14124.39|0
1647519550000|2022-03-17 12:19:10|14121.03|14121.03|14114.25|14114.25|14121.03|14121.03|14114.25|14114.25|0
1647519560000|2022-03-17 12:19:20|14112.58|14112.58|14112.58|14112.58|14112.58|14112.58|14112.58|14112.58|0
1647519570000|2022-03-17 12:19:30|14113.62|14113.62|14113.84|14113.84|14113.84|14113.84|14113.62|14113.62|0
1647519580000|2022-03-17 12:19:40|14112.93|14112.93|14112.93|14112.93|14112.93|14112.93|14112.93|14112.93|0
1647519590000|2022-03-17 12:19:50|14112.37|14112.37|14112.37|14112.37|14112.37|14112.37|14112.37|14112.37|0
1647519600000|2022-03-17 12:20:00|14109.54|14109.54|14106.67|14106.67|14109.54|14109.54|14106.67|14106.67|0
1647519650000|2022-03-17 12:20:50|14108.11|14108.11|14108.11|14108.11|14108.11|14108.11|14108.11|14108.11|0
1647519660000|2022-03-17 12:21:00|14106.67|14106.67|14108.29|14108.29|14108.29|14108.29|14106.67|14106.67|0
1647519670000|2022-03-17 12:21:10|14108.79|14108.79|14108.79|14108.79|14108.79|14108.79|14108.79|14108.79|0
1647519690000|2022-03-17 12:21:30|14109.26|14109.26|14113.88|14113.88|14116.53|14116.53|14109.26|14109.26|0
1647519700000|2022-03-17 12:21:40|14110.59|14110.59|14109.77|14109.77|14110.59|14110.59|14109.3|14109.3|0
1647519710000|2022-03-17 12:21:50|14108.66|14108.66|14110.09|14110.09|14110.09|14110.09|14108.66|14108.66|0
1647519720000|2022-03-17 12:22:00|14108.66|14108.66|14107.84|14107.84|14108.66|14108.66|14106.4|14106.4|0
1647519730000|2022-03-17 12:22:10|14108.3|14108.3|14099.92|14099.92|14108.75|14108.75|14099.92|14099.92|0
1647519740000|2022-03-17 12:22:20|14099.25|14099.25|14100.17|14100.17|14100.17|14100.17|14099.25|14099.25|0
1647519750000|2022-03-17 12:22:30|14100.84|14100.84|14101.81|14101.81|14101.81|14101.81|14100.39|14100.39|0
1647519760000|2022-03-17 12:22:40|14103.24|14103.24|14103.24|14103.24|14103.24|14103.24|14103.24|14103.24|0
1647519770000|2022-03-17 12:22:50|14104.18|14104.18|14104.18|14104.18|14104.18|14104.18|14104.18|14104.18|0
1647519780000|2022-03-17 12:23:00|14103.24|14103.24|14103.24|14103.24|14103.24|14103.24|14103.24|14103.24|0
1647519820000|2022-03-17 12:23:40|14104.67|14104.67|14104.67|14104.67|14104.67|14104.67|14104.67|14104.67|0
1647519830000|2022-03-17 12:23:50|14112.05|14112.05|14113.9|14113.9|14113.9|14113.9|14112.05|14112.05|0
1647519840000|2022-03-17 12:24:00|14115.33|14115.33|14120.39|14120.39|14120.39|14120.39|14115.33|14115.33|0
1647519860000|2022-03-17 12:24:20|14118.96|14118.96|14117.53|14117.53|14118.96|14118.96|14117.53|14117.53|0
1647519870000|2022-03-17 12:24:30|14118|14118|14118|14118|14118|14118|14118|14118|0
1647519880000|2022-03-17 12:24:40|14119.83|14119.83|14122.08|14122.08|14122.08|14122.08|14119.83|14119.83|0
1647519890000|2022-03-17 12:24:50|14123.51|14123.51|14123.51|14123.51|14123.51|14123.51|14123.51|14123.51|0
1647519900000|2022-03-17 12:25:00|14122.08|14122.08|14122.08|14122.08|14122.08|14122.08|14122.08|14122.08|0
1647519910000|2022-03-17 12:25:10|14125.62|14125.62|14127.24|14127.24|14127.71|14127.71|14125.62|14125.62|0
1647519930000|2022-03-17 12:25:30|14128.18|14128.18|14131.11|14131.11|14131.11|14131.11|14128.18|14128.18|0
1647519940000|2022-03-17 12:25:40|14132.54|14132.54|14132.54|14132.54|14132.54|14132.54|14132.54|14132.54|0
1647519950000|2022-03-17 12:25:50|14131.11|14131.11|14131.75|14131.75|14132.22|14132.22|14131.11|14131.11|0
1647519970000|2022-03-17 12:26:10|14130.93|14130.93|14127.86|14127.86|14130.93|14130.93|14127.86|14127.86|0
1647519990000|2022-03-17 12:26:30|14126.43|14126.43|14123.12|14123.12|14126.43|14126.43|14123.12|14123.12|0
1647520000000|2022-03-17 12:26:40|14122.13|14122.13|14122.13|14122.13|14122.13|14122.13|14122.13|14122.13|0
1647520030000|2022-03-17 12:27:10|14121.01|14121.01|14120.51|14120.51|14121.01|14121.01|14120.51|14120.51|0
1647520040000|2022-03-17 12:27:20|14119.08|14119.08|14114.85|14114.85|14119.08|14119.08|14114.85|14114.85|0
1647520050000|2022-03-17 12:27:30|14113.41|14113.41|14111.91|14111.91|14113.41|14113.41|14111.91|14111.91|0
1647520060000|2022-03-17 12:27:40|14112.36|14112.36|14112.36|14112.36|14112.36|14112.36|14112.36|14112.36|0
1647520070000|2022-03-17 12:27:50|14111.42|14111.42|14112.83|14112.83|14112.83|14112.83|14111.42|14111.42|0
1647520080000|2022-03-17 12:28:00|14112.37|14112.37|14109.33|14109.33|14112.37|14112.37|14109.33|14109.33|0
1647520120000|2022-03-17 12:28:40|14107.89|14107.89|14105.38|14105.38|14107.89|14107.89|14105.38|14105.38|0
1647520130000|2022-03-17 12:28:50|14107.02|14107.02|14107.02|14107.02|14107.02|14107.02|14107.02|14107.02|0
1647520140000|2022-03-17 12:29:00|14106.1|14106.1|14103.31|14103.31|14106.1|14106.1|14103.31|14103.31|0
1647520150000|2022-03-17 12:29:10|14100.86|14100.86|14100.86|14100.86|14100.86|14100.86|14100.86|14100.86|0
1647520160000|2022-03-17 12:29:20|14097.99|14097.99|14093.73|14093.73|14097.99|14097.99|14093.73|14093.73|0
1647520170000|2022-03-17 12:29:30|14093.24|14093.24|14087.95|14087.95|14093.24|14093.24|14087.95|14087.95|0
1647520180000|2022-03-17 12:29:40|14088.86|14088.86|14091.05|14091.05|14091.05|14091.05|14088.86|14088.86|0
1647520200000|2022-03-17 12:30:00|14091.46|14091.46|14096.63|14096.63|14096.63|14096.63|14091.05|14091.05|0
1647520220000|2022-03-17 12:30:20|14095.81|14095.81|14092.12|14092.12|14095.81|14095.81|14092.12|14092.12|0
1647520230000|2022-03-17 12:30:30|14091.2|14091.2|14091.59|14091.59|14091.59|14091.59|14087.02|14087.02|0
1647520240000|2022-03-17 12:30:40|14088.72|14088.72|14088.72|14088.72|14088.72|14088.72|14088.72|14088.72|0
1647520250000|2022-03-17 12:30:50|14089.66|14089.66|14089.66|14089.66|14089.66|14089.66|14089.66|14089.66|0
1647520260000|2022-03-17 12:31:00|14090.14|14090.14|14091.25|14091.25|14091.25|14091.25|14090.14|14090.14|0
1647520270000|2022-03-17 12:31:10|14089.82|14089.82|14089.82|14089.82|14091.25|14091.25|14089.82|14089.82|0
1647520280000|2022-03-17 12:31:20|14092.17|14092.17|14092.17|14092.17|14092.17|14092.17|14092.17|14092.17|0
1647520290000|2022-03-17 12:31:30|14091.69|14091.69|14091.69|14091.69|14091.69|14091.69|14091.69|14091.69|0
1647520320000|2022-03-17 12:32:00|14088.83|14088.83|14079.73|14079.73|14088.83|14088.83|14079.46|14079.46|0
1647520330000|2022-03-17 12:32:10|14078.3|14078.3|14072.84|14072.84|14078.3|14078.3|14072.84|14072.84|0
1647520340000|2022-03-17 12:32:20|14068.15|14068.15|14067.93|14067.93|14068.15|14068.15|14067.93|14067.93|0
1647520350000|2022-03-17 12:32:30|14066.5|14066.5|14066.5|14066.5|14066.5|14066.5|14066.5|14066.5|0
1647520360000|2022-03-17 12:32:40|14065.08|14065.08|14065.55|14065.55|14065.55|14065.55|14064.61|14064.61|0
1647520370000|2022-03-17 12:32:50|14064.12|14064.12|14064.12|14064.12|14064.12|14064.12|14064.12|14064.12|0
1647520380000|2022-03-17 12:33:00|14064.68|14064.68|14064.68|14064.68|14064.68|14064.68|14064.68|14064.68|0
1647520390000|2022-03-17 12:33:10|14066.11|14066.11|14066.98|14066.98|14067.45|14067.45|14064.28|14064.28|0
1647520400000|2022-03-17 12:33:20|14068.41|14068.41|14068.41|14068.41|14068.41|14068.41|14068.41|14068.41|0
1647520410000|2022-03-17 12:33:30|14066.98|14066.98|14062.25|14062.25|14066.98|14066.98|14062.25|14062.25|0
1647520440000|2022-03-17 12:34:00|14060.81|14060.81|14063.66|14063.66|14063.66|14063.66|14060.81|14060.81|0
1647520450000|2022-03-17 12:34:10|14065.07|14065.07|14065.07|14065.07|14065.07|14065.07|14065.07|14065.07|0
1647520470000|2022-03-17 12:34:30|14065.57|14065.57|14065.57|14065.57|14065.57|14065.57|14065.57|14065.57|0
1647520480000|2022-03-17 12:34:40|14064.13|14064.13|14063.64|14063.64|14065.07|14065.07|14063.64|14063.64|0
1647520490000|2022-03-17 12:34:50|14063.14|14063.14|14062.08|14062.08|14063.14|14063.14|14062.08|14062.08|0
1647520500000|2022-03-17 12:35:00|14063.03|14063.03|14063.03|14063.03|14063.03|14063.03|14061.59|14061.59|0
1647520530000|2022-03-17 12:35:30|14062.47|14062.47|14062.47|14062.47|14062.47|14062.47|14062.47|14062.47|0
1647520540000|2022-03-17 12:35:40|14065.12|14065.12|14065.56|14065.56|14065.56|14065.56|14064.64|14064.64|0
1647520550000|2022-03-17 12:35:50|14066.38|14066.38|14065.41|14065.41|14066.85|14066.85|14065.41|14065.41|0
1647520560000|2022-03-17 12:36:00|14067.24|14067.24|14071.74|14071.74|14071.74|14071.74|14067.24|14067.24|0
1647520570000|2022-03-17 12:36:10|14073.17|14073.17|14073.17|14073.17|14073.17|14073.17|14073.17|14073.17|0
1647520580000|2022-03-17 12:36:20|14075|14075|14075|14075|14075|14075|14075|14075|0
1647520590000|2022-03-17 12:36:30|14073.17|14073.17|14070.15|14070.15|14073.17|14073.17|14070.15|14070.15|0
1647520600000|2022-03-17 12:36:40|14068.72|14068.72|14067.28|14067.28|14068.72|14068.72|14067.28|14067.28|0
1647520610000|2022-03-17 12:36:50|14065.85|14065.85|14065.85|14065.85|14065.85|14065.85|14065.85|14065.85|0
1647520620000|2022-03-17 12:37:00|14065.38|14065.38|14065.38|14065.38|14065.38|14065.38|14065.38|14065.38|0
1647520640000|2022-03-17 12:37:20|14065.85|14065.85|14066.79|14066.79|14066.79|14066.79|14065.85|14065.85|0
1647520650000|2022-03-17 12:37:30|14068.23|14068.23|14068.23|14068.23|14068.23|14068.23|14068.23|14068.23|0
1647520680000|2022-03-17 12:38:00|14067.75|14067.75|14063.18|14063.18|14067.75|14067.75|14063.18|14063.18|0
1647520690000|2022-03-17 12:38:10|14064.09|14064.09|14064.09|14064.09|14064.09|14064.09|14064.09|14064.09|0
1647520700000|2022-03-17 12:38:20|14062.66|14062.66|14062.66|14062.66|14062.66|14062.66|14062.66|14062.66|0
1647520710000|2022-03-17 12:38:30|14063.6|14063.6|14065.03|14065.03|14065.03|14065.03|14063.6|14063.6|0
1647520720000|2022-03-17 12:38:40|14062.16|14062.16|14062.16|14062.16|14062.16|14062.16|14062.16|14062.16|0
1647520730000|2022-03-17 12:38:50|14065.03|14065.03|14068.4|14068.4|14068.4|14068.4|14065.03|14065.03|0
1647520740000|2022-03-17 12:39:00|14069.83|14069.83|14070.91|14070.91|14070.91|14070.91|14069.83|14069.83|0
1647520750000|2022-03-17 12:39:10|14071.37|14071.37|14071.37|14071.37|14071.37|14071.37|14071.37|14071.37|0
1647520770000|2022-03-17 12:39:30|14072.31|14072.31|14068.62|14068.62|14072.31|14072.31|14068.62|14068.62|0
1647520780000|2022-03-17 12:39:40|14068.15|14068.15|14068.15|14068.15|14068.15|14068.15|14068.15|14068.15|0
1647520790000|2022-03-17 12:39:50|14066.72|14066.72|14062.31|14062.31|14066.72|14066.72|14062.31|14062.31|0
1647520800000|2022-03-17 12:40:00|14062.78|14062.78|14061.35|14061.35|14062.78|14062.78|14061.35|14061.35|0
1647520810000|2022-03-17 12:40:10|14062.29|14062.29|14060.4|14060.4|14063.72|14063.72|14060.4|14060.4|0
1647520830000|2022-03-17 12:40:30|14062.03|14062.03|14061.09|14061.09|14062.03|14062.03|14061.09|14061.09|0
1647520840000|2022-03-17 12:40:40|14059.21|14059.21|14050.53|14050.53|14059.21|14059.21|14050.53|14050.53|0
1647520850000|2022-03-17 12:40:50|14049.91|14049.91|14045.15|14045.15|14049.91|14049.91|14045.15|14045.15|0
1647520860000|2022-03-17 12:41:00|14045.97|14045.97|14050.58|14050.58|14051.2|14051.2|14045.97|14045.97|0
1647520870000|2022-03-17 12:41:10|14051.05|14051.05|14050.11|14050.11|14051.05|14051.05|14050.11|14050.11|0
1647520900000|2022-03-17 12:41:40|14051.54|14051.54|14050.11|14050.11|14051.54|14051.54|14050.11|14050.11|0
1647520910000|2022-03-17 12:41:50|14051.52|14051.52|14051.52|14051.52|14051.52|14051.52|14051.52|14051.52|0
1647520960000|2022-03-17 12:42:40|14050.09|14050.09|14050.09|14050.09|14050.09|14050.09|14050.09|14050.09|0
1647520970000|2022-03-17 12:42:50|14049.14|14049.14|14048.65|14048.65|14049.14|14049.14|14048.65|14048.65|0
1647520990000|2022-03-17 12:43:10|14049.12|14049.12|14052.38|14052.38|14052.38|14052.38|14049.12|14049.12|0
1647521010000|2022-03-17 12:43:30|14050.55|14050.55|14050.13|14050.13|14050.55|14050.55|14049.64|14049.64|0
1647521030000|2022-03-17 12:43:50|14050.69|14050.69|14046.73|14046.73|14051.19|14051.19|14046.26|14046.26|0
1647521040000|2022-03-17 12:44:00|14045.3|14045.3|14045.3|14045.3|14045.3|14045.3|14045.3|14045.3|0
1647521050000|2022-03-17 12:44:10|14041.28|14041.28|14041.28|14041.28|14041.28|14041.28|14041.28|14041.28|0
1647521060000|2022-03-17 12:44:20|14039.84|14039.84|14039.84|14039.84|14039.84|14039.84|14038.41|14038.41|0
1647521070000|2022-03-17 12:44:30|14036.97|14036.97|14036.52|14036.52|14036.97|14036.97|14036.52|14036.52|0
1647521080000|2022-03-17 12:44:40|14039.38|14039.38|14037.95|14037.95|14039.38|14039.38|14037.95|14037.95|0
1647521090000|2022-03-17 12:44:50|14036.07|14036.07|14036.07|14036.07|14036.07|14036.07|14036.07|14036.07|0
1647521100000|2022-03-17 12:45:00|14036.54|14036.54|14034.71|14034.71|14036.54|14036.54|14034.71|14034.71|0
1647521110000|2022-03-17 12:45:10|14032.88|14032.88|14032.88|14032.88|14032.88|14032.88|14032.88|14032.88|0
1647521130000|2022-03-17 12:45:30|14032.06|14032.06|14032.06|14032.06|14032.06|14032.06|14032.06|14032.06|0
1647521140000|2022-03-17 12:45:40|14030.95|14030.95|14031.89|14031.89|14033.32|14033.32|14030.95|14030.95|0
1647521150000|2022-03-17 12:45:50|14032.3|14032.3|14035.57|14035.57|14036.48|14036.48|14032.3|14032.3|0
1647521160000|2022-03-17 12:46:00|14034.65|14034.65|14031.91|14031.91|14034.65|14034.65|14031.91|14031.91|0
1647521170000|2022-03-17 12:46:10|14032.73|14032.73|14032.73|14032.73|14032.73|14032.73|14032.73|14032.73|0
1647521180000|2022-03-17 12:46:20|14032.21|14032.21|14033.64|14033.64|14033.64|14033.64|14032.21|14032.21|0
1647521190000|2022-03-17 12:46:30|14029.93|14029.93|14027.68|14027.68|14029.93|14029.93|14027.68|14027.68|0
1647521200000|2022-03-17 12:46:40|14031.34|14031.34|14031.34|14031.34|14031.34|14031.34|14031.34|14031.34|0
1647521210000|2022-03-17 12:46:50|14028.47|14028.47|14028.37|14028.37|14030.72|14030.72|14028.37|14028.37|0
1647521220000|2022-03-17 12:47:00|14026.84|14026.84|14018.75|14018.75|14026.84|14026.84|14018.75|14018.75|0
1647521230000|2022-03-17 12:47:10|14016.91|14016.91|14015.34|14015.34|14016.98|14016.98|14014.42|14014.42|0
1647521240000|2022-03-17 12:47:20|14014.72|14014.72|14013.85|14013.85|14015.19|14015.19|14013.85|14013.85|0
1647521260000|2022-03-17 12:47:40|14012.41|14012.41|14010.48|14010.48|14012.41|14012.41|14010.48|14010.48|0
1647521280000|2022-03-17 12:48:00|14009.05|14009.05|14009.05|14009.05|14009.05|14009.05|14009.05|14009.05|0
1647521290000|2022-03-17 12:48:10|14008.59|14008.59|14009.05|14009.05|14009.05|14009.05|14008.59|14008.59|0
1647521300000|2022-03-17 12:48:20|14008.58|14008.58|14008.58|14008.58|14008.58|14008.58|14008.58|14008.58|0
1647521310000|2022-03-17 12:48:30|14007.46|14007.46|14007.46|14007.46|14007.46|14007.46|14007.46|14007.46|0
1647521320000|2022-03-17 12:48:40|14008.4|14008.4|14008.81|14008.81|14008.81|14008.81|14008.4|14008.4|0
1647521330000|2022-03-17 12:48:50|14011.68|14011.68|14008.81|14008.81|14011.68|14011.68|14008.81|14008.81|0
1647521340000|2022-03-17 12:49:00|14007.98|14007.98|14011.27|14011.27|14011.27|14011.27|14006.15|14006.15|0
1647521350000|2022-03-17 12:49:10|14011.83|14011.83|14012.33|14012.33|14012.82|14012.82|14011.83|14011.83|0
1647521360000|2022-03-17 12:49:20|14007.69|14007.69|14008.11|14008.11|14008.11|14008.11|14007.69|14007.69|0
1647521370000|2022-03-17 12:49:30|14009.02|14009.02|14007.49|14007.49|14009.02|14009.02|14007.49|14007.49|0
1647521380000|2022-03-17 12:49:40|14007.02|14007.02|14007.02|14007.02|14007.02|14007.02|14007.02|14007.02|0
1647521390000|2022-03-17 12:49:50|14006.08|14006.08|14006.08|14006.08|14006.08|14006.08|14006.08|14006.08|0
1647521400000|2022-03-17 12:50:00|14007.02|14007.02|14007.02|14007.02|14007.02|14007.02|14007.02|14007.02|0
1647521410000|2022-03-17 12:50:10|14007.93|14007.93|14007.02|14007.02|14007.93|14007.93|14007.02|14007.02|0
1647521420000|2022-03-17 12:50:20|14008.45|14008.45|14008.45|14008.45|14008.45|14008.45|14008.45|14008.45|0
1647521430000|2022-03-17 12:50:30|14009.89|14009.89|14009.74|14009.74|14009.89|14009.89|14009.07|14009.07|0
1647521440000|2022-03-17 12:50:40|14008.83|14008.83|14008.41|14008.41|14008.83|14008.83|14008.41|14008.41|0
1647521450000|2022-03-17 12:50:50|14006.78|14006.78|14004.69|14004.69|14007.25|14007.25|14004.69|14004.69|0
1647521500000|2022-03-17 12:51:40|14006.43|14006.43|14016.03|14016.03|14016.03|14016.03|14006.43|14006.43|0
1647521510000|2022-03-17 12:51:50|14015.62|14015.62|14018.49|14018.49|14018.49|14018.49|14015.62|14015.62|0
1647521530000|2022-03-17 12:52:10|14020.94|14020.94|14024.01|14024.01|14024.01|14024.01|14020.94|14020.94|0
1647521540000|2022-03-17 12:52:20|14025.44|14025.44|14026.88|14026.88|14026.88|14026.88|14025.44|14025.44|0
1647521570000|2022-03-17 12:52:50|14027.29|14027.29|14027.29|14027.29|14027.29|14027.29|14027.29|14027.29|0
1647521640000|2022-03-17 12:54:00|14030.95|14030.95|14030.95|14030.95|14030.95|14030.95|14030.95|14030.95|0
1647521660000|2022-03-17 12:54:20|14031.94|14031.94|14031.94|14031.94|14031.94|14031.94|14031.94|14031.94|0
1647521670000|2022-03-17 12:54:30|14033.43|14033.43|14033.43|14033.43|14033.43|14033.43|14033.43|14033.43|0
1647521690000|2022-03-17 12:54:50|14029.13|14029.13|14029.75|14029.75|14030.56|14030.56|14029.13|14029.13|0
1647521710000|2022-03-17 12:55:10|14029.25|14029.25|14027.81|14027.81|14029.25|14029.25|14027.81|14027.81|0
1647521720000|2022-03-17 12:55:20|14026.38|14026.38|14026.38|14026.38|14026.38|14026.38|14026.38|14026.38|0
1647521740000|2022-03-17 12:55:40|14030.17|14030.17|14033.16|14033.16|14033.16|14033.16|14030.17|14030.17|0
1647521770000|2022-03-17 12:56:10|14032.24|14032.24|14031.62|14031.62|14032.24|14032.24|14031.62|14031.62|0
1647521780000|2022-03-17 12:56:20|14032.45|14032.45|14032.68|14032.68|14033.16|14033.16|14032.24|14032.24|0
1647521790000|2022-03-17 12:56:30|14033.1|14033.1|14040.15|14040.15|14040.15|14040.15|14033.1|14033.1|0
1647521800000|2022-03-17 12:56:40|14038.72|14038.72|14038.72|14038.72|14038.72|14038.72|14038.72|14038.72|0
1647521870000|2022-03-17 12:57:50|14039.21|14039.21|14039.21|14039.21|14039.21|14039.21|14039.21|14039.21|0
1647521880000|2022-03-17 12:58:00|14037.78|14037.78|14036.14|14036.14|14039.21|14039.21|14036.14|14036.14|0
1647521890000|2022-03-17 12:58:10|14037.56|14037.56|14036.61|14036.61|14037.56|14037.56|14036.61|14036.61|0
1647521900000|2022-03-17 12:58:20|14036.82|14036.82|14035.15|14035.15|14036.82|14036.82|14035.15|14035.15|0
1647521910000|2022-03-17 12:58:30|14033.71|14033.71|14034.18|14034.18|14034.18|14034.18|14033.71|14033.71|0
1647521920000|2022-03-17 12:58:40|14032.75|14032.75|14027.12|14027.12|14032.75|14032.75|14027.12|14027.12|0
1647521940000|2022-03-17 12:59:00|14027.68|14027.68|14027.68|14027.68|14027.68|14027.68|14027.68|14027.68|0
1647521950000|2022-03-17 12:59:10|14028.79|14028.79|14031.88|14031.88|14031.88|14031.88|14028.79|14028.79|0
1647521960000|2022-03-17 12:59:20|14032.79|14032.79|14035.25|14035.25|14035.25|14035.25|14032.79|14032.79|0
1647521980000|2022-03-17 12:59:40|14038.11|14038.11|14038.11|14038.11|14038.11|14038.11|14038.11|14038.11|0
1647521990000|2022-03-17 12:59:50|14039.79|14039.79|14041.93|14041.93|14041.93|14041.93|14039.79|14039.79|0
1647522000000|2022-03-17 13:00:00|14044.29|14044.29|14059|14059|14060.37|14060.37|14044.29|14044.29|0
1647522010000|2022-03-17 13:00:10|14059.22|14059.22|14068.6|14068.6|14068.6|14068.6|14059.22|14059.22|0
1647522020000|2022-03-17 13:00:20|14069.06|14069.06|14069.91|14069.91|14070.47|14070.47|14069.06|14069.06|0
1647522030000|2022-03-17 13:00:30|14070.53|14070.53|14070.98|14070.98|14070.98|14070.98|14070.53|14070.53|0
1647522040000|2022-03-17 13:00:40|14071.39|14071.39|14071.39|14071.39|14071.39|14071.39|14071.39|14071.39|0
1647522050000|2022-03-17 13:00:50|14074.37|14074.37|14075.49|14075.49|14075.49|14075.49|14074.37|14074.37|0
1647522060000|2022-03-17 13:01:00|14078.35|14078.35|14075.14|14075.14|14079.27|14079.27|14075.14|14075.14|0
1647522070000|2022-03-17 13:01:10|14074.22|14074.22|14075.92|14075.92|14076.98|14076.98|14074.11|14074.11|0
1647522080000|2022-03-17 13:01:20|14077.36|14077.36|14073.05|14073.05|14077.36|14077.36|14073.05|14073.05|0
1647522090000|2022-03-17 13:01:30|14071.62|14071.62|14071.9|14071.9|14073.33|14073.33|14071.5|14071.5|0
1647522100000|2022-03-17 13:01:40|14070.9|14070.9|14068.03|14068.03|14070.9|14070.9|14068.03|14068.03|0
1647522110000|2022-03-17 13:01:50|14070.9|14070.9|14068.03|14068.03|14070.9|14070.9|14068.03|14068.03|0
1647522120000|2022-03-17 13:02:00|14068.97|14068.97|14066.13|14066.13|14068.97|14068.97|14066.13|14066.13|0
1647522130000|2022-03-17 13:02:10|14069|14069|14070.43|14070.43|14070.43|14070.43|14069|14069|0
1647522140000|2022-03-17 13:02:20|14071.87|14071.87|14073.3|14073.3|14073.3|14073.3|14071.87|14071.87|0
1647522150000|2022-03-17 13:02:30|14074.71|14074.71|14078.08|14078.08|14078.08|14078.08|14074.71|14074.71|0
1647522180000|2022-03-17 13:03:00|14077.61|14077.61|14077.61|14077.61|14077.61|14077.61|14077.61|14077.61|0
1647522230000|2022-03-17 13:03:50|14075.72|14075.72|14074.29|14074.29|14075.72|14075.72|14074.29|14074.29|0
1647522240000|2022-03-17 13:04:00|14075.72|14075.72|14075.87|14075.87|14075.87|14075.87|14073.62|14073.62|0
1647522260000|2022-03-17 13:04:20|14074.88|14074.88|14084.23|14084.23|14085.34|14085.34|14074.88|14074.88|0
1647522270000|2022-03-17 13:04:30|14082.59|14082.59|14078.94|14078.94|14082.59|14082.59|14078.94|14078.94|0
1647522300000|2022-03-17 13:05:00|14078.49|14078.49|14078.49|14078.49|14078.49|14078.49|14078.49|14078.49|0
1647522330000|2022-03-17 13:05:30|14076.85|14076.85|14080.06|14080.06|14080.06|14080.06|14076.85|14076.85|0
1647522340000|2022-03-17 13:05:40|14080.47|14080.47|14079.15|14079.15|14080.88|14080.88|14079.15|14079.15|0
1647522350000|2022-03-17 13:05:50|14079.35|14079.35|14078.69|14078.69|14079.35|14079.35|14078.69|14078.69|0
1647522370000|2022-03-17 13:06:10|14078.23|14078.23|14078.23|14078.23|14078.23|14078.23|14078.23|14078.23|0
1647522380000|2022-03-17 13:06:20|14079.05|14079.05|14079.05|14079.05|14079.05|14079.05|14079.05|14079.05|0
1647522390000|2022-03-17 13:06:30|14079.51|14079.51|14079.51|14079.51|14079.51|14079.51|14079.51|14079.51|0
1647522400000|2022-03-17 13:06:40|14080.94|14080.94|14088.7|14088.7|14088.7|14088.7|14080.94|14080.94|0
1647522420000|2022-03-17 13:07:00|14090.11|14090.11|14090.11|14090.11|14090.11|14090.11|14090.11|14090.11|0
1647522430000|2022-03-17 13:07:10|14089.7|14089.7|14089.7|14089.7|14089.7|14089.7|14089.7|14089.7|0
1647522460000|2022-03-17 13:07:40|14090.64|14090.64|14090.64|14090.64|14090.64|14090.64|14090.64|14090.64|0
1647522470000|2022-03-17 13:07:50|14090.17|14090.17|14090.17|14090.17|14090.17|14090.17|14090.17|14090.17|0
1647522490000|2022-03-17 13:08:10|14089.7|14089.7|14089.7|14089.7|14089.7|14089.7|14089.7|14089.7|0
1647522510000|2022-03-17 13:08:30|14091.08|14091.08|14088.21|14088.21|14091.08|14091.08|14088.21|14088.21|0
1647522520000|2022-03-17 13:08:40|14089.64|14089.64|14089.64|14089.64|14089.64|14089.64|14089.64|14089.64|0
1647522540000|2022-03-17 13:09:00|14088.21|14088.21|14084.2|14084.2|14088.21|14088.21|14084.2|14084.2|0
1647522550000|2022-03-17 13:09:10|14083.7|14083.7|14083.7|14083.7|14083.7|14083.7|14083.7|14083.7|0
1647522580000|2022-03-17 13:09:40|14085.11|14085.11|14085.11|14085.11|14085.11|14085.11|14085.11|14085.11|0
1647522600000|2022-03-17 13:10:00|14082.24|14082.24|14079.99|14079.99|14082.24|14082.24|14078.16|14078.16|0
1647522620000|2022-03-17 13:10:20|14078.56|14078.56|14072.31|14072.31|14078.56|14078.56|14072.31|14072.31|0
1647522630000|2022-03-17 13:10:30|14074.14|14074.14|14073.2|14073.2|14074.14|14074.14|14073.2|14073.2|0
1647522710000|2022-03-17 13:11:50|14075.65|14075.65|14075.65|14075.65|14075.65|14075.65|14075.65|14075.65|0
1647522720000|2022-03-17 13:12:00|14074.21|14074.21|14074.21|14074.21|14074.21|14074.21|14074.21|14074.21|0
1647522730000|2022-03-17 13:12:10|14073.66|14073.66|14072.74|14072.74|14073.66|14073.66|14072.74|14072.74|0
1647522770000|2022-03-17 13:12:50|14069.87|14069.87|14069.87|14069.87|14069.87|14069.87|14069.87|14069.87|0
1647522780000|2022-03-17 13:13:00|14063.73|14063.73|14062.86|14062.86|14063.73|14063.73|14062.86|14062.86|0
1647522790000|2022-03-17 13:13:10|14062.65|14062.65|14059.43|14059.43|14062.65|14062.65|14059.43|14059.43|0
1647522800000|2022-03-17 13:13:20|14058.61|14058.61|14067.19|14067.19|14067.19|14067.19|14058.61|14058.61|0
1647522810000|2022-03-17 13:13:30|14068.19|14068.19|14069.62|14069.62|14069.62|14069.62|14068.19|14068.19|0
1647522830000|2022-03-17 13:13:50|14070.65|14070.65|14070.65|14070.65|14070.65|14070.65|14070.65|14070.65|0
1647522840000|2022-03-17 13:14:00|14072.08|14072.08|14072.08|14072.08|14072.08|14072.08|14072.08|14072.08|0
1647522880000|2022-03-17 13:14:40|14073.76|14073.76|14071.85|14071.85|14073.76|14073.76|14071.85|14071.85|0
1647522900000|2022-03-17 13:15:00|14070.73|14070.73|14070.73|14070.73|14070.73|14070.73|14070.73|14070.73|0
1647522920000|2022-03-17 13:15:20|14071.68|14071.68|14072.72|14072.72|14073.13|14073.13|14071.68|14071.68|0
1647522930000|2022-03-17 13:15:30|14073.19|14073.19|14071.34|14071.34|14073.68|14073.68|14071.34|14071.34|0
1647522940000|2022-03-17 13:15:40|14072.15|14072.15|14069.29|14069.29|14072.15|14072.15|14069.29|14069.29|0
1647522950000|2022-03-17 13:15:50|14070.11|14070.11|14070.11|14070.11|14070.11|14070.11|14070.11|14070.11|0
1647522960000|2022-03-17 13:16:00|14069.69|14069.69|14064.73|14064.73|14069.69|14069.69|14064.73|14064.73|0
1647522980000|2022-03-17 13:16:20|14064.24|14064.24|14063.83|14063.83|14064.24|14064.24|14063.83|14063.83|0
1647523000000|2022-03-17 13:16:40|14064.77|14064.77|14064.77|14064.77|14064.77|14064.77|14064.77|14064.77|0
1647523020000|2022-03-17 13:17:00|14066.4|14066.4|14066.4|14066.4|14066.4|14066.4|14066.4|14066.4|0
1647523040000|2022-03-17 13:17:20|14065.93|14065.93|14065.02|14065.02|14065.93|14065.93|14065.02|14065.02|0
1647523050000|2022-03-17 13:17:30|14063.58|14063.58|14061.39|14061.39|14063.58|14063.58|14061.39|14061.39|0
1647523140000|2022-03-17 13:19:00|14062.82|14062.82|14061.39|14061.39|14062.82|14062.82|14061.39|14061.39|0
1647523180000|2022-03-17 13:19:40|14059.51|14059.51|14057.68|14057.68|14059.51|14059.51|14057.68|14057.68|0
1647523190000|2022-03-17 13:19:50|14053.1|14053.1|14050.49|14050.49|14053.1|14053.1|14050.49|14050.49|0
1647523200000|2022-03-17 13:20:00|14051.41|14051.41|14052.23|14052.23|14052.23|14052.23|14051.41|14051.41|0
1647523210000|2022-03-17 13:20:10|14053.66|14053.66|14053.66|14053.66|14053.66|14053.66|14053.66|14053.66|0
1647523260000|2022-03-17 13:21:00|14055.1|14055.1|14059.42|14059.42|14059.42|14059.42|14055.1|14055.1|0
1647523270000|2022-03-17 13:21:10|14059.89|14059.89|14059.42|14059.42|14059.89|14059.89|14059.42|14059.42|0
1647523290000|2022-03-17 13:21:30|14060.85|14060.85|14062.29|14062.29|14062.29|14062.29|14060.85|14060.85|0
1647523320000|2022-03-17 13:22:00|14063.2|14063.2|14063.2|14063.2|14063.2|14063.2|14063.2|14063.2|0
1647523330000|2022-03-17 13:22:10|14064.03|14064.03|14064.23|14064.23|14064.23|14064.23|14064.03|14064.03|0
1647523340000|2022-03-17 13:22:20|14064.44|14064.44|14064.44|14064.44|14064.44|14064.44|14064.44|14064.44|0
1647523350000|2022-03-17 13:22:30|14066.07|14066.07|14066.07|14066.07|14066.07|14066.07|14066.07|14066.07|0
1647523370000|2022-03-17 13:22:50|14067.48|14067.48|14066.07|14066.07|14067.48|14067.48|14066.07|14066.07|0
1647523380000|2022-03-17 13:23:00|14068.94|14068.94|14068.94|14068.94|14068.94|14068.94|14068.94|14068.94|0
1647523390000|2022-03-17 13:23:10|14078.59|14078.59|14078.59|14078.59|14078.59|14078.59|14078.59|14078.59|0
1647523400000|2022-03-17 13:23:20|14075.84|14075.84|14074.93|14074.93|14075.84|14075.84|14074.93|14074.93|0
1647523420000|2022-03-17 13:23:40|14073.64|14073.64|14070.65|14070.65|14073.64|14073.64|14070.65|14070.65|0
1647523430000|2022-03-17 13:23:50|14069.74|14069.74|14069.74|14069.74|14069.74|14069.74|14069.74|14069.74|0
1647523490000|2022-03-17 13:24:50|14068.3|14068.3|14066.72|14066.72|14068.3|14068.3|14066.72|14066.72|0
1647523510000|2022-03-17 13:25:10|14068.1|14068.1|14068.1|14068.1|14068.1|14068.1|14068.1|14068.1|0
1647523520000|2022-03-17 13:25:20|14066.66|14066.66|14066.66|14066.66|14066.66|14066.66|14066.66|14066.66|0
1647523540000|2022-03-17 13:25:40|14067.48|14067.48|14067.48|14067.48|14067.48|14067.48|14067.48|14067.48|0
1647523580000|2022-03-17 13:26:20|14068.3|14068.3|14068.3|14068.3|14068.3|14068.3|14068.3|14068.3|0
1647523590000|2022-03-17 13:26:30|14073.62|14073.62|14073.62|14073.62|14073.62|14073.62|14073.62|14073.62|0
1647523600000|2022-03-17 13:26:40|14069.44|14069.44|14067.8|14067.8|14069.44|14069.44|14067.8|14067.8|0
1647523620000|2022-03-17 13:27:00|14066.89|14066.89|14065.56|14065.56|14066.89|14066.89|14064.65|14064.65|0
1647523640000|2022-03-17 13:27:20|14062.7|14062.7|14062.7|14062.7|14062.7|14062.7|14062.7|14062.7|0
1647523670000|2022-03-17 13:27:50|14061.88|14061.88|14061.26|14061.26|14062.7|14062.7|14061.26|14061.26|0
1647523690000|2022-03-17 13:28:10|14059.83|14059.83|14058.42|14058.42|14059.83|14059.83|14058.42|14058.42|0
1647523710000|2022-03-17 13:28:30|14057.96|14057.96|14057.96|14057.96|14057.96|14057.96|14057.96|14057.96|0
1647523720000|2022-03-17 13:28:40|14058.43|14058.43|14057.97|14057.97|14058.43|14058.43|14057.97|14057.97|0
1647523730000|2022-03-17 13:28:50|14057.06|14057.06|14054.82|14054.82|14057.06|14057.06|14053.59|14053.59|0
1647523740000|2022-03-17 13:29:00|14054.41|14054.41|14054.2|14054.2|14054.41|14054.41|14054.2|14054.2|0
1647523760000|2022-03-17 13:29:20|14054.11|14054.11|14054.11|14054.11|14054.11|14054.11|14054.11|14054.11|0
1647523790000|2022-03-17 13:29:50|14053.61|14053.61|14051.85|14051.85|14053.61|14053.61|14051.85|14051.85|0
1647523800000|2022-03-17 13:30:00|14054.3|14054.3|14054.75|14054.75|14054.75|14054.75|14054.3|14054.3|0
1647523810000|2022-03-17 13:30:10|14054.54|14054.54|14054.54|14054.54|14054.54|14054.54|14054.54|14054.54|0
1647523830000|2022-03-17 13:30:30|14054.07|14054.07|14052.87|14052.87|14054.54|14054.54|14052.87|14052.87|0
1647523850000|2022-03-17 13:30:50|14051.95|14051.95|14051.95|14051.95|14051.95|14051.95|14051.95|14051.95|0
1647523860000|2022-03-17 13:31:00|14047.87|14047.87|14047.87|14047.87|14047.87|14047.87|14047.87|14047.87|0
1647523870000|2022-03-17 13:31:10|14047.25|14047.25|14044.3|14044.3|14047.25|14047.25|14042.87|14042.87|0
1647523880000|2022-03-17 13:31:20|14045.74|14045.74|14056.77|14056.77|14056.77|14056.77|14045.74|14045.74|0
1647523890000|2022-03-17 13:31:30|14055.86|14055.86|14056.3|14056.3|14056.77|14056.77|14055.86|14055.86|0
1647523900000|2022-03-17 13:31:40|14056.08|14056.08|14060.26|14060.26|14060.76|14060.76|14056.08|14056.08|0
1647523910000|2022-03-17 13:31:50|14059.45|14059.45|14057.62|14057.62|14059.45|14059.45|14057.62|14057.62|0
1647523920000|2022-03-17 13:32:00|14059.05|14059.05|14055.36|14055.36|14059.05|14059.05|14055.36|14055.36|0
1647523930000|2022-03-17 13:32:10|14054.45|14054.45|14047.93|14047.93|14054.45|14054.45|14047.93|14047.93|0
1647523940000|2022-03-17 13:32:20|14047.52|14047.52|14047.52|14047.52|14047.52|14047.52|14047.52|14047.52|0
1647523950000|2022-03-17 13:32:30|14046.58|14046.58|14046.08|14046.08|14046.58|14046.58|14046.08|14046.08|0
1647523960000|2022-03-17 13:32:40|14045.26|14045.26|14045.26|14045.26|14045.26|14045.26|14045.26|14045.26|0
1647523970000|2022-03-17 13:32:50|14046.09|14046.09|14045.26|14045.26|14046.09|14046.09|14045.26|14045.26|0
1647523980000|2022-03-17 13:33:00|14046.7|14046.7|14052.56|14052.56|14052.56|14052.56|14046.7|14046.7|0
1647523990000|2022-03-17 13:33:10|14053.95|14053.95|14053.95|14053.95|14054.86|14054.86|14053.95|14053.95|0
1647524000000|2022-03-17 13:33:20|14053.54|14053.54|14054.45|14054.45|14054.45|14054.45|14053.54|14053.54|0
1647524020000|2022-03-17 13:33:40|14060.19|14060.19|14071.65|14071.65|14071.65|14071.65|14060.19|14060.19|0
1647524030000|2022-03-17 13:33:50|14072.06|14072.06|14077.5|14077.5|14077.5|14077.5|14072.06|14072.06|0
1647524040000|2022-03-17 13:34:00|14077.95|14077.95|14077.95|14077.95|14077.95|14077.95|14077.95|14077.95|0
1647524050000|2022-03-17 13:34:10|14077.04|14077.04|14078.97|14078.97|14080.51|14080.51|14077.04|14077.04|0
1647524060000|2022-03-17 13:34:20|14079.43|14079.43|14082.61|14082.61|14083.43|14083.43|14079.43|14079.43|0
1647524070000|2022-03-17 13:34:30|14084.05|14084.05|14084.05|14084.05|14084.05|14084.05|14084.05|14084.05|0
1647524080000|2022-03-17 13:34:40|14084.99|14084.99|14084.99|14084.99|14084.99|14084.99|14084.99|14084.99|0
1647524090000|2022-03-17 13:34:50|14085.93|14085.93|14088.72|14088.72|14088.72|14088.72|14085.93|14085.93|0
1647524100000|2022-03-17 13:35:00|14090.97|14090.97|14090.3|14090.3|14090.97|14090.97|14090.3|14090.3|0
1647524110000|2022-03-17 13:35:10|14085.66|14085.66|14084.58|14084.58|14086|14086|14084.58|14084.58|0
1647524120000|2022-03-17 13:35:20|14085.4|14085.4|14083.5|14083.5|14085.4|14085.4|14083.5|14083.5|0
1647524130000|2022-03-17 13:35:30|14084.44|14084.44|14087.31|14087.31|14087.31|14087.31|14084.44|14084.44|0
1647524150000|2022-03-17 13:35:50|14088.72|14088.72|14100.21|14100.21|14100.21|14100.21|14088.72|14088.72|0
1647524160000|2022-03-17 13:36:00|14099.27|14099.27|14094.24|14094.24|14099.27|14099.27|14094.24|14094.24|0
1647524170000|2022-03-17 13:36:10|14093.42|14093.42|14091.07|14091.07|14093.42|14093.42|14091.07|14091.07|0
1647524180000|2022-03-17 13:36:20|14088.2|14088.2|14082.81|14082.81|14088.2|14088.2|14082.35|14082.35|0
1647524190000|2022-03-17 13:36:30|14084.24|14084.24|14084.24|14084.24|14084.24|14084.24|14084.24|14084.24|0
1647524200000|2022-03-17 13:36:40|14083.33|14083.33|14082.99|14082.99|14083.33|14083.33|14082.08|14082.08|0
1647524210000|2022-03-17 13:36:50|14083.81|14083.81|14083.81|14083.81|14083.81|14083.81|14083.81|14083.81|0
1647524220000|2022-03-17 13:37:00|14085.45|14085.45|14091.72|14091.72|14092.13|14092.13|14085.45|14085.45|0
1647524230000|2022-03-17 13:37:10|14093.21|14093.21|14095.28|14095.28|14096.69|14096.69|14093.21|14093.21|0
1647524240000|2022-03-17 13:37:20|14093.65|14093.65|14092.66|14092.66|14094.15|14094.15|14092.66|14092.66|0
1647524250000|2022-03-17 13:37:30|14092.1|14092.1|14089.36|14089.36|14092.1|14092.1|14089.36|14089.36|0
1647524260000|2022-03-17 13:37:40|14088.42|14088.42|14090.73|14090.73|14090.73|14090.73|14085.14|14085.14|0
1647524270000|2022-03-17 13:37:50|14090.27|14090.27|14089.35|14089.35|14090.27|14090.27|14089.35|14089.35|0
1647524280000|2022-03-17 13:38:00|14087.72|14087.72|14081.09|14081.09|14087.72|14087.72|14080.77|14080.77|0
1647524290000|2022-03-17 13:38:10|14082.92|14082.92|14082.01|14082.01|14082.92|14082.92|14082.01|14082.01|0
1647524300000|2022-03-17 13:38:20|14080.18|14080.18|14075.67|14075.67|14080.18|14080.18|14074.24|14074.24|0
1647524310000|2022-03-17 13:38:30|14076.15|14076.15|14077.58|14077.58|14077.58|14077.58|14076.15|14076.15|0
1647524330000|2022-03-17 13:38:50|14078.4|14078.4|14082.15|14082.15|14082.97|14082.97|14078.4|14078.4|0
1647524340000|2022-03-17 13:39:00|14079.41|14079.41|14073.09|14073.09|14079.41|14079.41|14073.09|14073.09|0
1647524370000|2022-03-17 13:39:30|14076.31|14076.31|14077.68|14077.68|14077.68|14077.68|14076.31|14076.31|0
1647524380000|2022-03-17 13:39:40|14076.77|14076.77|14085.35|14085.35|14085.35|14085.35|14076.77|14076.77|0
1647524390000|2022-03-17 13:39:50|14093|14093|14093|14093|14093|14093|14093|14093|0
1647524400000|2022-03-17 13:40:00|14093.81|14093.81|14098.53|14098.53|14098.53|14098.53|14093.81|14093.81|0
1647524410000|2022-03-17 13:40:10|14097.1|14097.1|14097.59|14097.59|14097.59|14097.59|14097.1|14097.1|0
1647524420000|2022-03-17 13:40:20|14096.68|14096.68|14097.65|14097.65|14098.12|14098.12|14096.68|14096.68|0
1647524430000|2022-03-17 13:40:30|14099.08|14099.08|14105.84|14105.84|14105.84|14105.84|14099.08|14099.08|0
1647524450000|2022-03-17 13:40:50|14104.92|14104.92|14104.92|14104.92|14104.92|14104.92|14104.92|14104.92|0
1647524480000|2022-03-17 13:41:20|14106.04|14106.04|14104.12|14104.12|14106.45|14106.45|14104.12|14104.12|0
1647524490000|2022-03-17 13:41:30|14101.67|14101.67|14093.93|14093.93|14101.67|14101.67|14093.93|14093.93|0
1647524500000|2022-03-17 13:41:40|14093.32|14093.32|14094.73|14094.73|14094.73|14094.73|14093.32|14093.32|0
1647524530000|2022-03-17 13:42:10|14093.3|14093.3|14094.73|14094.73|14094.73|14094.73|14093.3|14093.3|0
1647524540000|2022-03-17 13:42:20|14093.32|14093.32|14093.32|14093.32|14093.32|14093.32|14093.32|14093.32|0
1647524550000|2022-03-17 13:42:30|14095.57|14095.57|14096.03|14096.03|14096.03|14096.03|14095.57|14095.57|0
1647524590000|2022-03-17 13:43:10|14097.61|14097.61|14098.28|14098.28|14098.28|14098.28|14097.61|14097.61|0
1647524600000|2022-03-17 13:43:20|14097.81|14097.81|14094.23|14094.23|14097.81|14097.81|14094.23|14094.23|0
1647524620000|2022-03-17 13:43:40|14093.29|14093.29|14087.18|14087.18|14093.29|14093.29|14087.18|14087.18|0
1647524630000|2022-03-17 13:43:50|14089.01|14089.01|14089.01|14089.01|14089.01|14089.01|14089.01|14089.01|0
1647524640000|2022-03-17 13:44:00|14089.42|14089.42|14091.27|14091.27|14091.27|14091.27|14089.42|14089.42|0
1647524650000|2022-03-17 13:44:10|14090.8|14090.8|14090.8|14090.8|14090.8|14090.8|14090.8|14090.8|0
1647524660000|2022-03-17 13:44:20|14088.97|14088.97|14088.97|14088.97|14088.97|14088.97|14088.97|14088.97|0
1647524700000|2022-03-17 13:45:00|14088.75|14088.75|14088.23|14088.23|14088.75|14088.75|14086.4|14086.4|0
1647524710000|2022-03-17 13:45:10|14087.61|14087.61|14095.12|14095.12|14096.55|14096.55|14087.61|14087.61|0
1647524720000|2022-03-17 13:45:20|14097|14097|14097|14097|14097|14097|14097|14097|0
1647524730000|2022-03-17 13:45:30|14098.44|14098.44|14097.83|14097.83|14098.44|14098.44|14097.83|14097.83|0
1647524740000|2022-03-17 13:45:40|14096.39|14096.39|14094.96|14094.96|14096.39|14096.39|14094.96|14094.96|0
1647524750000|2022-03-17 13:45:50|14094.01|14094.01|14094.01|14094.01|14094.01|14094.01|14094.01|14094.01|0
1647524760000|2022-03-17 13:46:00|14092.9|14092.9|14097.2|14097.2|14097.2|14097.2|14092.9|14092.9|0
1647524770000|2022-03-17 13:46:10|14098.32|14098.32|14109.67|14109.67|14110.58|14110.58|14098.32|14098.32|0
1647524780000|2022-03-17 13:46:20|14109.25|14109.25|14091.73|14091.73|14109.25|14109.25|14091.73|14091.73|0
1647524790000|2022-03-17 13:46:30|14091.23|14091.23|14104.02|14104.02|14104.02|14104.02|14083.17|14083.17|0
1647524800000|2022-03-17 13:46:40|14104.83|14104.83|14113.63|14113.63|14114.33|14114.33|14104.83|14104.83|0
1647524820000|2022-03-17 13:47:00|14112.69|14112.69|14111.74|14111.74|14112.69|14112.69|14111.74|14111.74|0
1647524830000|2022-03-17 13:47:10|14113.38|14113.38|14112.56|14112.56|14113.38|14113.38|14112.56|14112.56|0
1647524840000|2022-03-17 13:47:20|14116.65|14116.65|14116.65|14116.65|14116.65|14116.65|14116.65|14116.65|0
1647524850000|2022-03-17 13:47:30|14115.01|14115.01|14112.67|14112.67|14115.01|14115.01|14112.67|14112.67|0
1647524860000|2022-03-17 13:47:40|14114.1|14114.1|14115.53|14115.53|14115.53|14115.53|14114.1|14114.1|0
1647524890000|2022-03-17 13:48:10|14116.35|14116.35|14116.35|14116.35|14116.35|14116.35|14116.35|14116.35|0
1647524920000|2022-03-17 13:48:40|14116.56|14116.56|14116.76|14116.76|14116.76|14116.76|14116.56|14116.56|0
1647524930000|2022-03-17 13:48:50|14115.33|14115.33|14114.51|14114.51|14115.33|14115.33|14114.51|14114.51|0
1647524940000|2022-03-17 13:49:00|14114.31|14114.31|14114.48|14114.48|14114.92|14114.92|14114.31|14114.31|0
1647524950000|2022-03-17 13:49:10|14113.04|14113.04|14112.1|14112.1|14113.04|14113.04|14112.1|14112.1|0
1647524960000|2022-03-17 13:49:20|14111.6|14111.6|14111.6|14111.6|14111.6|14111.6|14110.17|14110.17|0
1647524970000|2022-03-17 13:49:30|14110.17|14110.17|14111.08|14111.08|14111.08|14111.08|14110.17|14110.17|0
1647524990000|2022-03-17 13:49:50|14109.25|14109.25|14103.67|14103.67|14109.25|14109.25|14103.67|14103.67|0
1647525000000|2022-03-17 13:50:00|14101.84|14101.84|14101.38|14101.38|14101.84|14101.84|14101.38|14101.38|0
1647525010000|2022-03-17 13:50:10|14100.56|14100.56|14098.11|14098.11|14100.56|14100.56|14098.11|14098.11|0
1647525020000|2022-03-17 13:50:20|14099.54|14099.54|14099.54|14099.54|14099.54|14099.54|14099.54|14099.54|0
1647525030000|2022-03-17 13:50:30|14098.13|14098.13|14099.07|14099.07|14099.07|14099.07|14098.13|14098.13|0
1647525040000|2022-03-17 13:50:40|14098.85|14098.85|14098.85|14098.85|14098.85|14098.85|14098.85|14098.85|0
1647525050000|2022-03-17 13:50:50|14096.08|14096.08|14097.81|14097.81|14097.81|14097.81|14096.08|14096.08|0
1647525060000|2022-03-17 13:51:00|14098.02|14098.02|14101.7|14101.7|14101.7|14101.7|14098.02|14098.02|0
1647525070000|2022-03-17 13:51:10|14102.64|14102.64|14103.56|14103.56|14103.56|14103.56|14102.64|14102.64|0
1647525100000|2022-03-17 13:51:40|14099.35|14099.35|14092.95|14092.95|14099.35|14099.35|14092.95|14092.95|0
1647525120000|2022-03-17 13:52:00|14091.46|14091.46|14092.4|14092.4|14092.4|14092.4|14091.46|14091.46|0
1647525140000|2022-03-17 13:52:20|14091.29|14091.29|14091.29|14091.29|14091.29|14091.29|14091.29|14091.29|0
1647525150000|2022-03-17 13:52:30|14088.46|14088.46|14088.46|14088.46|14088.46|14088.46|14088.46|14088.46|0
1647525160000|2022-03-17 13:52:40|14084.9|14084.9|14086.52|14086.52|14086.52|14086.52|14084.69|14084.69|0
1647525190000|2022-03-17 13:53:10|14089.57|14089.57|14089.81|14089.81|14090.03|14090.03|14089.57|14089.57|0
1647525200000|2022-03-17 13:53:20|14088.99|14088.99|14085.01|14085.01|14088.99|14088.99|14085.01|14085.01|0
1647525210000|2022-03-17 13:53:30|14083.33|14083.33|14083.33|14083.33|14083.33|14083.33|14083.33|14083.33|0
1647525240000|2022-03-17 13:54:00|14082.51|14082.51|14082.51|14082.51|14082.51|14082.51|14082.51|14082.51|0
1647525260000|2022-03-17 13:54:20|14081.08|14081.08|14082.51|14082.51|14082.51|14082.51|14081.08|14081.08|0
1647525290000|2022-03-17 13:54:50|14085.38|14085.38|14090.69|14090.69|14091.51|14091.51|14085.38|14085.38|0
1647525310000|2022-03-17 13:55:10|14089.26|14089.26|14089.26|14089.26|14089.26|14089.26|14089.26|14089.26|0
1647525330000|2022-03-17 13:55:30|14087.43|14087.43|14087.43|14087.43|14087.43|14087.43|14087.43|14087.43|0
1647525340000|2022-03-17 13:55:40|14090.1|14090.1|14093.74|14093.74|14093.97|14093.97|14090.1|14090.1|0
1647525350000|2022-03-17 13:55:50|14095.57|14095.57|14096.88|14096.88|14096.88|14096.88|14095.16|14095.16|0
1647525360000|2022-03-17 13:56:00|14097.83|14097.83|14099.26|14099.26|14099.26|14099.26|14097.83|14097.83|0
1647525370000|2022-03-17 13:56:10|14098.79|14098.79|14098.49|14098.49|14099.73|14099.73|14097.49|14097.49|0
1647525380000|2022-03-17 13:56:20|14097.99|14097.99|14097.99|14097.99|14097.99|14097.99|14097.99|14097.99|0
1647525390000|2022-03-17 13:56:30|14097.05|14097.05|14091.34|14091.34|14097.05|14097.05|14090.63|14090.63|0
1647525420000|2022-03-17 13:57:00|14091.79|14091.79|14091.79|14091.79|14091.79|14091.79|14091.79|14091.79|0
1647525450000|2022-03-17 13:57:30|14090.85|14090.85|14090.38|14090.38|14090.85|14090.85|14090.38|14090.38|0
1647525470000|2022-03-17 13:57:50|14092.05|14092.05|14104.16|14104.16|14104.36|14104.36|14092.05|14092.05|0
1647525480000|2022-03-17 13:58:00|14103.7|14103.7|14095.24|14095.24|14103.7|14103.7|14094.78|14094.78|0
1647525490000|2022-03-17 13:58:10|14094.41|14094.41|14094.83|14094.83|14095.33|14095.33|14094.41|14094.41|0
1647525510000|2022-03-17 13:58:30|14095.24|14095.24|14094.83|14094.83|14095.24|14095.24|14094.83|14094.83|0
1647525520000|2022-03-17 13:58:40|14091.96|14091.96|14091.96|14091.96|14091.96|14091.96|14091.96|14091.96|0
1647525540000|2022-03-17 13:59:00|14092.46|14092.46|14091.96|14091.96|14092.46|14092.46|14091.96|14091.96|0
1647525560000|2022-03-17 13:59:20|14092.88|14092.88|14097.59|14097.59|14097.59|14097.59|14092.88|14092.88|0
1647525570000|2022-03-17 13:59:30|14099.26|14099.26|14099.26|14099.26|14099.26|14099.26|14099.26|14099.26|0
1647525580000|2022-03-17 13:59:40|14101.34|14101.34|14101.79|14101.79|14101.79|14101.79|14101.34|14101.34|0
1647525590000|2022-03-17 13:59:50|14102.29|14102.29|14106.32|14106.32|14106.32|14106.32|14102.29|14102.29|0
1647525600000|2022-03-17 14:00:00|14106.82|14106.82|14107.73|14107.73|14109.2|14109.2|14106.82|14106.82|0
1647525610000|2022-03-17 14:00:10|14107.24|14107.24|14105.33|14105.33|14108.05|14108.05|14105.33|14105.33|0
1647525620000|2022-03-17 14:00:20|14105.83|14105.83|14105.83|14105.83|14105.83|14105.83|14105.83|14105.83|0
1647525640000|2022-03-17 14:00:40|14106.27|14106.27|14106.27|14106.27|14106.27|14106.27|14106.27|14106.27|0
1647525650000|2022-03-17 14:00:50|14106.73|14106.73|14113.22|14113.22|14113.22|14113.22|14106.73|14106.73|0
1647525660000|2022-03-17 14:01:00|14114.14|14114.14|14115.57|14115.57|14115.57|14115.57|14113.22|14113.22|0
1647525670000|2022-03-17 14:01:10|14116.6|14116.6|14117.16|14117.16|14117.16|14117.16|14116.6|14116.6|0
1647525680000|2022-03-17 14:01:20|14119.9|14119.9|14119.9|14119.9|14119.9|14119.9|14119.9|14119.9|0
1647525690000|2022-03-17 14:01:30|14120.82|14120.82|14120.82|14120.82|14120.82|14120.82|14120.82|14120.82|0
1647525710000|2022-03-17 14:01:50|14121.73|14121.73|14122.29|14122.29|14122.29|14122.29|14121.73|14121.73|0
1647525720000|2022-03-17 14:02:00|14123.28|14123.28|14129.2|14129.2|14129.2|14129.2|14123.08|14123.08|0
1647525730000|2022-03-17 14:02:10|14132.5|14132.5|14134.75|14134.75|14134.75|14134.75|14132.5|14132.5|0
1647525740000|2022-03-17 14:02:20|14135.69|14135.69|14137.06|14137.06|14137.06|14137.06|14135.69|14135.69|0
1647525750000|2022-03-17 14:02:30|14135.65|14135.65|14135.65|14135.65|14135.65|14135.65|14135.65|14135.65|0
1647525770000|2022-03-17 14:02:50|14136.15|14136.15|14136.15|14136.15|14136.15|14136.15|14136.15|14136.15|0
1647525780000|2022-03-17 14:03:00|14135.23|14135.23|14137.16|14137.16|14137.16|14137.16|14135.23|14135.23|0
1647525790000|2022-03-17 14:03:10|14138.08|14138.08|14138.08|14138.08|14138.08|14138.08|14138.08|14138.08|0
1647525840000|2022-03-17 14:04:00|14140.87|14140.87|14140.87|14140.87|14140.87|14140.87|14140.87|14140.87|0
1647525860000|2022-03-17 14:04:20|14141.54|14141.54|14141.54|14141.54|14141.54|14141.54|14141.54|14141.54|0
1647525870000|2022-03-17 14:04:30|14143.89|14143.89|14143.42|14143.42|14143.89|14143.89|14143.42|14143.42|0
1647525880000|2022-03-17 14:04:40|14142.86|14142.86|14143.81|14143.81|14143.81|14143.81|14142.86|14142.86|0
1647525890000|2022-03-17 14:04:50|14142.99|14142.99|14142.99|14142.99|14142.99|14142.99|14142.99|14142.99|0
1647525900000|2022-03-17 14:05:00|14143.46|14143.46|14145.39|14145.39|14145.39|14145.39|14143.46|14143.46|0
1647525910000|2022-03-17 14:05:10|14143.95|14143.95|14142.52|14142.52|14143.95|14143.95|14142.52|14142.52|0
1647525920000|2022-03-17 14:05:20|14143.08|14143.08|14143.99|14143.99|14143.99|14143.99|14143.08|14143.08|0
1647525940000|2022-03-17 14:05:40|14146.57|14146.57|14148.82|14148.82|14148.82|14148.82|14146.57|14146.57|0
1647525950000|2022-03-17 14:05:50|14149.65|14149.65|14149.65|14149.65|14149.65|14149.65|14149.65|14149.65|0
1647525960000|2022-03-17 14:06:00|14151.08|14151.08|14142.3|14142.3|14153.13|14153.13|14142.3|14142.3|0
1647525970000|2022-03-17 14:06:10|14143.21|14143.21|14143.44|14143.44|14143.44|14143.44|14143.21|14143.21|0
1647525980000|2022-03-17 14:06:20|14142.52|14142.52|14140.67|14140.67|14142.52|14142.52|14140.67|14140.67|0
1647525990000|2022-03-17 14:06:30|14141.29|14141.29|14144.95|14144.95|14144.95|14144.95|14141.29|14141.29|0
1647526000000|2022-03-17 14:06:40|14144.74|14144.74|14144.53|14144.53|14144.74|14144.74|14144.53|14144.53|0
1647526010000|2022-03-17 14:06:50|14144.74|14144.74|14144.74|14144.74|14144.74|14144.74|14144.74|14144.74|0
1647526030000|2022-03-17 14:07:10|14143.31|14143.31|14137.09|14137.09|14143.31|14143.31|14137.09|14137.09|0
1647526060000|2022-03-17 14:07:40|14138|14138|14138|14138|14138|14138|14138|14138|0
1647526090000|2022-03-17 14:08:10|14138.46|14138.46|14138.46|14138.46|14138.46|14138.46|14138.46|14138.46|0
1647526100000|2022-03-17 14:08:20|14138.87|14138.87|14138.87|14138.87|14138.87|14138.87|14138.87|14138.87|0
1647526110000|2022-03-17 14:08:30|14138.67|14138.67|14141.65|14141.65|14141.65|14141.65|14138.67|14138.67|0
1647526120000|2022-03-17 14:08:40|14142.15|14142.15|14141|14141|14142.15|14142.15|14140.19|14140.19|0
1647526140000|2022-03-17 14:09:00|14142.68|14142.68|14145.73|14145.73|14145.73|14145.73|14142.68|14142.68|0
1647526160000|2022-03-17 14:09:20|14143.9|14143.9|14144.31|14144.31|14144.31|14144.31|14143.9|14143.9|0
1647526170000|2022-03-17 14:09:30|14143.39|14143.39|14143.39|14143.39|14143.39|14143.39|14143.39|14143.39|0
1647526180000|2022-03-17 14:09:40|14142.48|14142.48|14143.69|14143.69|14143.69|14143.69|14142.48|14142.48|0
1647526190000|2022-03-17 14:09:50|14144.19|14144.19|14151.08|14151.08|14151.08|14151.08|14144.19|14144.19|0
1647526200000|2022-03-17 14:10:00|14151.64|14151.64|14153.32|14153.32|14153.52|14153.52|14151.64|14151.64|0
1647526210000|2022-03-17 14:10:10|14153.52|14153.52|14152.71|14152.71|14153.52|14153.52|14152.71|14152.71|0
1647526220000|2022-03-17 14:10:20|14149.96|14149.96|14150.61|14150.61|14150.61|14150.61|14148.53|14148.53|0
1647526260000|2022-03-17 14:11:00|14152.04|14152.04|14152.04|14152.04|14152.04|14152.04|14152.04|14152.04|0
1647526270000|2022-03-17 14:11:10|14153.28|14153.28|14156.94|14156.94|14156.94|14156.94|14153.16|14153.16|0
1647526280000|2022-03-17 14:11:20|14153.28|14153.28|14155.11|14155.11|14155.11|14155.11|14153.28|14153.28|0
1647526290000|2022-03-17 14:11:30|14153.28|14153.28|14153.28|14153.28|14153.28|14153.28|14153.28|14153.28|0
1647526300000|2022-03-17 14:11:40|14154.71|14154.71|14156.35|14156.35|14156.35|14156.35|14154.22|14154.22|0
1647526310000|2022-03-17 14:11:50|14156.84|14156.84|14157.66|14157.66|14158.48|14158.48|14156.84|14156.84|0
1647526320000|2022-03-17 14:12:00|14156.84|14156.84|14156.62|14156.62|14156.84|14156.84|14156.62|14156.62|0
1647526330000|2022-03-17 14:12:10|14155.59|14155.59|14155.59|14155.59|14155.59|14155.59|14155.59|14155.59|0
1647526340000|2022-03-17 14:12:20|14153.96|14153.96|14149.37|14149.37|14153.96|14153.96|14147.13|14147.13|0
1647526350000|2022-03-17 14:12:30|14148.4|14148.4|14147.01|14147.01|14148.4|14148.4|14147.01|14147.01|0
1647526360000|2022-03-17 14:12:40|14147.48|14147.48|14147.48|14147.48|14147.48|14147.48|14147.48|14147.48|0
1647526370000|2022-03-17 14:12:50|14147.94|14147.94|14149.31|14149.31|14149.31|14149.31|14147.94|14147.94|0
1647526380000|2022-03-17 14:13:00|14146.57|14146.57|14145.65|14145.65|14147.49|14147.49|14145.65|14145.65|0
1647526390000|2022-03-17 14:13:10|14143.82|14143.82|14144.53|14144.53|14144.53|14144.53|14143.62|14143.62|0
1647526430000|2022-03-17 14:13:50|14144.33|14144.33|14144.33|14144.33|14144.33|14144.33|14144.33|14144.33|0
1647526440000|2022-03-17 14:14:00|14145.27|14145.27|14149.51|14149.51|14153.1|14153.1|14145.27|14145.27|0
1647526460000|2022-03-17 14:14:20|14148.52|14148.52|14147.71|14147.71|14148.52|14148.52|14147.71|14147.71|0
1647526470000|2022-03-17 14:14:30|14142.37|14142.37|14136.66|14136.66|14142.37|14142.37|14135.95|14135.95|0
1647526480000|2022-03-17 14:14:40|14132.5|14132.5|14123.81|14123.81|14132.5|14132.5|14123.81|14123.81|0
1647526490000|2022-03-17 14:14:50|14120.98|14120.98|14120.98|14120.98|14120.98|14120.98|14120.98|14120.98|0
1647526500000|2022-03-17 14:15:00|14122.42|14122.42|14130.06|14130.06|14130.06|14130.06|14122.42|14122.42|0
1647526510000|2022-03-17 14:15:10|14128.62|14128.62|14124.06|14124.06|14128.62|14128.62|14124.06|14124.06|0
1647526530000|2022-03-17 14:15:30|14123.07|14123.07|14123.07|14123.07|14123.07|14123.07|14123.07|14123.07|0
1647526540000|2022-03-17 14:15:40|14122.45|14122.45|14122.45|14122.45|14122.45|14122.45|14122.45|14122.45|0
1647526550000|2022-03-17 14:15:50|14121.02|14121.02|14121.02|14121.02|14121.02|14121.02|14121.02|14121.02|0
1647526560000|2022-03-17 14:16:00|14122.45|14122.45|14122.45|14122.45|14122.45|14122.45|14122.45|14122.45|0
1647526570000|2022-03-17 14:16:10|14123.37|14123.37|14125.67|14125.67|14125.67|14125.67|14123.37|14123.37|0
1647526610000|2022-03-17 14:16:50|14125.22|14125.22|14117.81|14117.81|14125.22|14125.22|14117.35|14117.35|0
1647526640000|2022-03-17 14:17:20|14119.25|14119.25|14117.81|14117.81|14120.25|14120.25|14117.81|14117.81|0
1647526670000|2022-03-17 14:17:50|14117.4|14117.4|14117.4|14117.4|14117.4|14117.4|14117.4|14117.4|0
1647526680000|2022-03-17 14:18:00|14114.65|14114.65|14114.65|14114.65|14114.65|14114.65|14114.65|14114.65|0
1647526710000|2022-03-17 14:18:30|14113.84|14113.84|14114.75|14114.75|14114.75|14114.75|14113.36|14113.36|0
1647526730000|2022-03-17 14:18:50|14113.83|14113.83|14107.52|14107.52|14114.29|14114.29|14107.52|14107.52|0
1647526740000|2022-03-17 14:19:00|14106.1|14106.1|14106.1|14106.1|14106.1|14106.1|14106.1|14106.1|0
1647526750000|2022-03-17 14:19:10|14105.19|14105.19|14099.96|14099.96|14105.19|14105.19|14099.96|14099.96|0
1647526760000|2022-03-17 14:19:20|14099.52|14099.52|14099.73|14099.73|14099.73|14099.73|14099.26|14099.26|0
1647526770000|2022-03-17 14:19:30|14099.32|14099.32|14098.32|14098.32|14099.32|14099.32|14098.32|14098.32|0
1647526780000|2022-03-17 14:19:40|14098.79|14098.79|14098.79|14098.79|14098.79|14098.79|14098.79|14098.79|0
1647526790000|2022-03-17 14:19:50|14102.83|14102.83|14102.37|14102.37|14102.83|14102.83|14102.37|14102.37|0
1647526800000|2022-03-17 14:20:00|14103.31|14103.31|14110.38|14110.38|14110.38|14110.38|14103.31|14103.31|0
1647526810000|2022-03-17 14:20:10|14111.19|14111.19|14113.1|14113.1|14113.1|14113.1|14111.19|14111.19|0
1647526820000|2022-03-17 14:20:20|14112.28|14112.28|14112.28|14112.28|14112.28|14112.28|14112.28|14112.28|0
1647526850000|2022-03-17 14:20:50|14111.83|14111.83|14111.61|14111.61|14111.83|14111.83|14111.61|14111.61|0
1647526860000|2022-03-17 14:21:00|14106.78|14106.78|14105.97|14105.97|14108.42|14108.42|14105.97|14105.97|0
1647526870000|2022-03-17 14:21:10|14107.6|14107.6|14111.78|14111.78|14111.78|14111.78|14107.6|14107.6|0
1647526880000|2022-03-17 14:21:20|14111.32|14111.32|14111.32|14111.32|14111.32|14111.32|14111.32|14111.32|0
1647526910000|2022-03-17 14:21:50|14112.75|14112.75|14117.73|14117.73|14117.73|14117.73|14112.75|14112.75|0
1647526920000|2022-03-17 14:22:00|14119.16|14119.16|14116.72|14116.72|14119.16|14119.16|14116.72|14116.72|0
1647526930000|2022-03-17 14:22:10|14116.25|14116.25|14114.81|14114.81|14116.25|14116.25|14114.81|14114.81|0
1647526940000|2022-03-17 14:22:20|14117.26|14117.26|14117.26|14117.26|14117.26|14117.26|14117.26|14117.26|0
1647526950000|2022-03-17 14:22:30|14118.18|14118.18|14118.18|14118.18|14118.18|14118.18|14118.18|14118.18|0
1647526980000|2022-03-17 14:23:00|14119.59|14119.59|14119.56|14119.56|14119.59|14119.59|14118.65|14118.65|0
1647526990000|2022-03-17 14:23:10|14119.09|14119.09|14118.15|14118.15|14119.09|14119.09|14118.15|14118.15|0
1647527000000|2022-03-17 14:23:20|14116.42|14116.42|14115.92|14115.92|14116.42|14116.42|14115.92|14115.92|0
1647527020000|2022-03-17 14:23:40|14114.93|14114.93|14111.66|14111.66|14114.93|14114.93|14111.66|14111.66|0
1647527030000|2022-03-17 14:23:50|14110.75|14110.75|14108.1|14108.1|14110.75|14110.75|14108.1|14108.1|0
1647527040000|2022-03-17 14:24:00|14109.54|14109.54|14111.17|14111.17|14111.17|14111.17|14109.54|14109.54|0
1647527050000|2022-03-17 14:24:10|14112.09|14112.09|14110.26|14110.26|14112.09|14112.09|14110.26|14110.26|0
1647527060000|2022-03-17 14:24:20|14111.17|14111.17|14108.85|14108.85|14111.17|14111.17|14108.85|14108.85|0
1647527070000|2022-03-17 14:24:30|14110.67|14110.67|14110.67|14110.67|14110.67|14110.67|14110.67|14110.67|0
1647527080000|2022-03-17 14:24:40|14110.47|14110.47|14110.47|14110.47|14110.47|14110.47|14110.47|14110.47|0
1647527090000|2022-03-17 14:24:50|14111.41|14111.41|14114.11|14114.11|14115.03|14115.03|14111.41|14111.41|0
1647527110000|2022-03-17 14:25:10|14112.7|14112.7|14109.16|14109.16|14112.7|14112.7|14108.24|14108.24|0
1647527120000|2022-03-17 14:25:20|14107.73|14107.73|14107.27|14107.27|14107.73|14107.73|14107.27|14107.27|0
1647527130000|2022-03-17 14:25:30|14108.7|14108.7|14108.7|14108.7|14108.7|14108.7|14108.7|14108.7|0
1647527150000|2022-03-17 14:25:50|14109.64|14109.64|14106.78|14106.78|14109.64|14109.64|14106.78|14106.78|0
1647527160000|2022-03-17 14:26:00|14104.95|14104.95|14107.95|14107.95|14109.99|14109.99|14104.95|14104.95|0
1647527170000|2022-03-17 14:26:10|14107.75|14107.75|14106.83|14106.83|14108.66|14108.66|14106.83|14106.83|0
1647527180000|2022-03-17 14:26:20|14106.37|14106.37|14107.29|14107.29|14107.75|14107.75|14106.37|14106.37|0
1647527190000|2022-03-17 14:26:30|14105.06|14105.06|14105.61|14105.61|14105.61|14105.61|14105.06|14105.06|0
1647527210000|2022-03-17 14:26:50|14108.16|14108.16|14108.57|14108.57|14108.57|14108.57|14108.16|14108.16|0
1647527220000|2022-03-17 14:27:00|14107.76|14107.76|14108.67|14108.67|14108.67|14108.67|14107.76|14107.76|0
1647527240000|2022-03-17 14:27:20|14108.26|14108.26|14108.26|14108.26|14108.26|14108.26|14108.26|14108.26|0
1647527250000|2022-03-17 14:27:30|14106.83|14106.83|14106.83|14106.83|14106.83|14106.83|14106.83|14106.83|0
1647527260000|2022-03-17 14:27:40|14105.88|14105.88|14111.18|14111.18|14111.18|14111.18|14105.88|14105.88|0
1647527270000|2022-03-17 14:27:50|14111.38|14111.38|14112.45|14112.45|14112.45|14112.45|14111.38|14111.38|0
1647527280000|2022-03-17 14:28:00|14112.91|14112.91|14109.37|14109.37|14112.91|14112.91|14109.37|14109.37|0
1647527300000|2022-03-17 14:28:20|14108.91|14108.91|14108.91|14108.91|14108.91|14108.91|14108.91|14108.91|0
1647527330000|2022-03-17 14:28:50|14107.48|14107.48|14106.98|14106.98|14107.48|14107.48|14106.98|14106.98|0
1647527340000|2022-03-17 14:29:00|14107.65|14107.65|14107.65|14107.65|14107.65|14107.65|14107.65|14107.65|0
1647527350000|2022-03-17 14:29:10|14108.47|14108.47|14107.55|14107.55|14108.47|14108.47|14107.55|14107.55|0
1647527360000|2022-03-17 14:29:20|14108.99|14108.99|14107.55|14107.55|14108.99|14108.99|14107.55|14107.55|0
1647527370000|2022-03-17 14:29:30|14109.19|14109.19|14109.19|14109.19|14109.19|14109.19|14109.19|14109.19|0
1647527380000|2022-03-17 14:29:40|14109.81|14109.81|14109.6|14109.6|14110.01|14110.01|14109.6|14109.6|0
1647527390000|2022-03-17 14:29:50|14110.51|14110.51|14111.02|14111.02|14111.43|14111.43|14110.31|14110.31|0
1647527400000|2022-03-17 14:30:00|14111.22|14111.22|14111.22|14111.22|14111.22|14111.22|14111.22|14111.22|0
1647527410000|2022-03-17 14:30:10|14111.69|14111.69|14111.22|14111.22|14111.69|14111.69|14111.22|14111.22|0
1647527420000|2022-03-17 14:30:20|14107.3|14107.3|14106.39|14106.39|14107.3|14107.3|14106.39|14106.39|0
1647527430000|2022-03-17 14:30:30|14106.59|14106.59|14106.59|14106.59|14106.59|14106.59|14106.59|14106.59|0
1647527440000|2022-03-17 14:30:40|14108.58|14108.58|14108.58|14108.58|14108.58|14108.58|14108.58|14108.58|0
1647527450000|2022-03-17 14:30:50|14108.99|14108.99|14109.65|14109.65|14110.82|14110.82|14108.99|14108.99|0
1647527460000|2022-03-17 14:31:00|14109.09|14109.09|14105.69|14105.69|14109.09|14109.09|14105.69|14105.69|0
1647527470000|2022-03-17 14:31:10|14104.77|14104.77|14106.53|14106.53|14106.53|14106.53|14104.77|14104.77|0
1647527490000|2022-03-17 14:31:30|14105.12|14105.12|14102.76|14102.76|14105.12|14105.12|14102.05|14102.05|0
1647527500000|2022-03-17 14:31:40|14102.97|14102.97|14102.97|14102.97|14102.97|14102.97|14102.97|14102.97|0
1647527510000|2022-03-17 14:31:50|14102.55|14102.55|14102.55|14102.55|14103.47|14103.47|14102.55|14102.55|0
1647527520000|2022-03-17 14:32:00|14101.12|14101.12|14099.29|14099.29|14101.12|14101.12|14099.29|14099.29|0
1647527540000|2022-03-17 14:32:20|14099.5|14099.5|14098.88|14098.88|14099.5|14099.5|14098.88|14098.88|0
1647527550000|2022-03-17 14:32:30|14099.79|14099.79|14099.79|14099.79|14099.79|14099.79|14099.59|14099.59|0
1647527560000|2022-03-17 14:32:40|14100.35|14100.35|14102.29|14102.29|14102.29|14102.29|14100.35|14100.35|0
1647527570000|2022-03-17 14:32:50|14102.08|14102.08|14102.29|14102.29|14102.29|14102.29|14102.08|14102.08|0
1647527580000|2022-03-17 14:33:00|14100.86|14100.86|14100.04|14100.04|14100.86|14100.86|14100.04|14100.04|0
1647527620000|2022-03-17 14:33:40|14099.57|14099.57|14089.17|14089.17|14099.57|14099.57|14089.17|14089.17|0
1647527630000|2022-03-17 14:33:50|14088.26|14088.26|14098.27|14098.27|14098.27|14098.27|14088.26|14088.26|0
1647527640000|2022-03-17 14:34:00|14097.81|14097.81|14098.28|14098.28|14099.23|14099.23|14097.81|14097.81|0
1647527650000|2022-03-17 14:34:10|14098.74|14098.74|14092.8|14092.8|14098.74|14098.74|14092.8|14092.8|0
1647527670000|2022-03-17 14:34:30|14094.22|14094.22|14094.22|14094.22|14094.22|14094.22|14094.22|14094.22|0
1647527680000|2022-03-17 14:34:40|14093.4|14093.4|14093.4|14093.4|14093.4|14093.4|14093.4|14093.4|0
1647527700000|2022-03-17 14:35:00|14093.9|14093.9|14093.4|14093.4|14093.9|14093.9|14093.4|14093.4|0
1647527710000|2022-03-17 14:35:10|14093.87|14093.87|14090.63|14090.63|14093.87|14093.87|14090.63|14090.63|0
1647527720000|2022-03-17 14:35:20|14089.71|14089.71|14091.54|14091.54|14091.54|14091.54|14089.71|14089.71|0
1647527740000|2022-03-17 14:35:40|14090.6|14090.6|14092.48|14092.48|14092.48|14092.48|14089.31|14089.31|0
1647527750000|2022-03-17 14:35:50|14093.1|14093.1|14094.33|14094.33|14094.33|14094.33|14092.69|14092.69|0
1647527760000|2022-03-17 14:36:00|14095.76|14095.76|14096.28|14096.28|14098.11|14098.11|14095.76|14095.76|0
1647527770000|2022-03-17 14:36:10|14095.37|14095.37|14090.29|14090.29|14095.37|14095.37|14090.29|14090.29|0
1647527780000|2022-03-17 14:36:20|14088.86|14088.86|14089.32|14089.32|14089.32|14089.32|14088.86|14088.86|0
1647527800000|2022-03-17 14:36:40|14091.15|14091.15|14088.28|14088.28|14091.15|14091.15|14088.28|14088.28|0
1647527810000|2022-03-17 14:36:50|14087.81|14087.81|14086.5|14086.5|14089.24|14089.24|14086.5|14086.5|0
1647527820000|2022-03-17 14:37:00|14085.56|14085.56|14085.24|14085.24|14085.56|14085.56|14083.82|14083.82|0
1647527830000|2022-03-17 14:37:10|14083.06|14083.06|14079.15|14079.15|14085.3|14085.3|14079.15|14079.15|0
1647527850000|2022-03-17 14:37:30|14077.32|14077.32|14077.32|14077.32|14077.32|14077.32|14077.32|14077.32|0
1647527860000|2022-03-17 14:37:40|14076.5|14076.5|14076.5|14076.5|14076.5|14076.5|14076.5|14076.5|0
1647527880000|2022-03-17 14:38:00|14077.42|14077.42|14077.42|14077.42|14077.42|14077.42|14077.42|14077.42|0
1647527890000|2022-03-17 14:38:10|14077.88|14077.88|14077.88|14077.88|14077.88|14077.88|14077.88|14077.88|0
1647527900000|2022-03-17 14:38:20|14078.37|14078.37|14082.95|14082.95|14082.95|14082.95|14078.37|14078.37|0
1647527910000|2022-03-17 14:38:30|14081.52|14081.52|14090.41|14090.41|14090.41|14090.41|14081.52|14081.52|0
1647527920000|2022-03-17 14:38:40|14089.5|14089.5|14088.58|14088.58|14089.5|14089.5|14088.58|14088.58|0
1647527930000|2022-03-17 14:38:50|14089.7|14089.7|14089.7|14089.7|14089.7|14089.7|14089.7|14089.7|0
1647527940000|2022-03-17 14:39:00|14090.11|14090.11|14091.55|14091.55|14091.97|14091.97|14090.11|14090.11|0
1647527960000|2022-03-17 14:39:20|14091|14091|14091|14091|14091|14091|14091|14091|0
1647527970000|2022-03-17 14:39:30|14091.49|14091.49|14090.97|14090.97|14091.49|14091.49|14090.5|14090.5|0
1647527990000|2022-03-17 14:39:50|14090.75|14090.75|14090.75|14090.75|14090.75|14090.75|14090.75|14090.75|0
1647528000000|2022-03-17 14:40:00|14092.18|14092.18|14093.62|14093.62|14093.62|14093.62|14092.18|14092.18|0
1647528010000|2022-03-17 14:40:10|14092.8|14092.8|14092.8|14092.8|14092.8|14092.8|14092.8|14092.8|0
1647528020000|2022-03-17 14:40:20|14091.88|14091.88|14091.88|14091.88|14091.88|14091.88|14091.88|14091.88|0
1647528030000|2022-03-17 14:40:30|14089.68|14089.68|14089.21|14089.21|14089.68|14089.68|14089.21|14089.21|0
1647528040000|2022-03-17 14:40:40|14086.34|14086.34|14082.41|14082.41|14086.34|14086.34|14082.41|14082.41|0
1647528050000|2022-03-17 14:40:50|14081.49|14081.49|14081.49|14081.49|14081.49|14081.49|14081.49|14081.49|0
1647528060000|2022-03-17 14:41:00|14082.41|14082.41|14084.71|14084.71|14084.71|14084.71|14082.41|14082.41|0
1647528070000|2022-03-17 14:41:10|14085.52|14085.52|14085.52|14085.52|14085.52|14085.52|14085.52|14085.52|0
1647528090000|2022-03-17 14:41:30|14084.11|14084.11|14082.68|14082.68|14084.11|14084.11|14082.68|14082.68|0
1647528110000|2022-03-17 14:41:50|14084.11|14084.11|14085.87|14085.87|14085.87|14085.87|14084.11|14084.11|0
1647528120000|2022-03-17 14:42:00|14086.99|14086.99|14086.99|14086.99|14086.99|14086.99|14086.99|14086.99|0
1647528130000|2022-03-17 14:42:10|14086.04|14086.04|14083.59|14083.59|14086.04|14086.04|14083.59|14083.59|0
1647528150000|2022-03-17 14:42:30|14085.23|14085.23|14086.14|14086.14|14086.14|14086.14|14085.23|14085.23|0
1647528160000|2022-03-17 14:42:40|14087.57|14087.57|14089.46|14089.46|14089.46|14089.46|14087.57|14087.57|0
1647528170000|2022-03-17 14:42:50|14088.02|14088.02|14088.02|14088.02|14088.02|14088.02|14088.02|14088.02|0
1647528180000|2022-03-17 14:43:00|14089.46|14089.46|14091.45|14091.45|14091.45|14091.45|14089.46|14089.46|0
1647528190000|2022-03-17 14:43:10|14092.89|14092.89|14092.89|14092.89|14092.89|14092.89|14092.89|14092.89|0
1647528210000|2022-03-17 14:43:30|14091.97|14091.97|14092.53|14092.53|14092.53|14092.53|14091.97|14091.97|0
1647528230000|2022-03-17 14:43:50|14091.97|14091.97|14095.96|14095.96|14095.96|14095.96|14091.97|14091.97|0
1647528280000|2022-03-17 14:44:40|14097.08|14097.08|14097.89|14097.89|14098.81|14098.81|14097.08|14097.08|0
1647528290000|2022-03-17 14:44:50|14101.64|14101.64|14103.87|14103.87|14104.34|14104.34|14101.64|14101.64|0
1647528300000|2022-03-17 14:45:00|14102.45|14102.45|14102.45|14102.45|14102.45|14102.45|14102.45|14102.45|0
1647528310000|2022-03-17 14:45:10|14101.64|14101.64|14101.64|14101.64|14101.64|14101.64|14101.64|14101.64|0
1647528320000|2022-03-17 14:45:20|14099.34|14099.34|14098.78|14098.78|14099.34|14099.34|14098.78|14098.78|0
1647528330000|2022-03-17 14:45:30|14099|14099|14098.91|14098.91|14099|14099|14098.09|14098.09|0
1647528350000|2022-03-17 14:45:50|14098.41|14098.41|14098|14098|14098.41|14098.41|14098|14098|0
1647528360000|2022-03-17 14:46:00|14097.18|14097.18|14097.18|14097.18|14097.18|14097.18|14097.18|14097.18|0
1647528370000|2022-03-17 14:46:10|14096.37|14096.37|14087.49|14087.49|14096.37|14096.37|14087.49|14087.49|0
1647528380000|2022-03-17 14:46:20|14086.57|14086.57|14084.29|14084.29|14086.57|14086.57|14084.29|14084.29|0
1647528390000|2022-03-17 14:46:30|14083.79|14083.79|14076.24|14076.24|14084.29|14084.29|14076.24|14076.24|0
1647528400000|2022-03-17 14:46:40|14077.87|14077.87|14077.06|14077.06|14077.87|14077.87|14077.06|14077.06|0
1647528420000|2022-03-17 14:47:00|14076.6|14076.6|14076.3|14076.3|14077.12|14077.12|14075.48|14075.48|0
1647528430000|2022-03-17 14:47:10|14075.8|14075.8|14071.68|14071.68|14075.8|14075.8|14071.68|14071.68|0
1647528440000|2022-03-17 14:47:20|14071.24|14071.24|14070.32|14070.32|14071.24|14071.24|14070.32|14070.32|0
1647528450000|2022-03-17 14:47:30|14067.45|14067.45|14067.45|14067.45|14067.45|14067.45|14067.45|14067.45|0
1647528460000|2022-03-17 14:47:40|14066.95|14066.95|14066.95|14066.95|14066.95|14066.95|14066.95|14066.95|0
1647528470000|2022-03-17 14:47:50|14066.46|14066.46|14066.46|14066.46|14066.46|14066.46|14066.46|14066.46|0
1647528480000|2022-03-17 14:48:00|14067.89|14067.89|14063.6|14063.6|14067.89|14067.89|14062.43|14062.43|0
1647528490000|2022-03-17 14:48:10|14062.11|14062.11|14048.4|14048.4|14062.11|14062.11|14048.19|14048.19|0
1647528500000|2022-03-17 14:48:20|14047.99|14047.99|14047.99|14047.99|14047.99|14047.99|14047.99|14047.99|0
1647528510000|2022-03-17 14:48:30|14051.65|14051.65|14056.38|14056.38|14056.38|14056.38|14051.65|14051.65|0
1647528520000|2022-03-17 14:48:40|14055.97|14055.97|14058.15|14058.15|14058.15|14058.15|14055.41|14055.41|0
1647528530000|2022-03-17 14:48:50|14059.59|14059.59|14060.15|14060.15|14060.15|14060.15|14059.59|14059.59|0
1647528540000|2022-03-17 14:49:00|14057.4|14057.4|14052.24|14052.24|14057.4|14057.4|14052.24|14052.24|0
1647528550000|2022-03-17 14:49:10|14051.68|14051.68|14049.36|14049.36|14051.68|14051.68|14048.86|14048.86|0
1647528570000|2022-03-17 14:49:30|14049.97|14049.97|14050.48|14050.48|14050.48|14050.48|14049.56|14049.56|0
1647528590000|2022-03-17 14:49:50|14051.39|14051.39|14052.35|14052.35|14052.35|14052.35|14051.39|14051.39|0
1647528600000|2022-03-17 14:50:00|14053.26|14053.26|14048.66|14048.66|14053.26|14053.26|14047.75|14047.75|0
1647528610000|2022-03-17 14:50:10|14048.87|14048.87|14048.45|14048.45|14048.87|14048.87|14048.45|14048.45|0
1647528620000|2022-03-17 14:50:20|14047.64|14047.64|14043.42|14043.42|14047.64|14047.64|14043.42|14043.42|0
1647528630000|2022-03-17 14:50:30|14042.5|14042.5|14042.5|14042.5|14042.5|14042.5|14042.5|14042.5|0
1647528640000|2022-03-17 14:50:40|14043.44|14043.44|14046.51|14046.51|14046.51|14046.51|14043.44|14043.44|0
1647528650000|2022-03-17 14:50:50|14046.98|14046.98|14046.17|14046.17|14046.98|14046.98|14046.17|14046.17|0
1647528660000|2022-03-17 14:51:00|14045.67|14045.67|14045.67|14045.67|14045.67|14045.67|14045.67|14045.67|0
1647528670000|2022-03-17 14:51:10|14043.84|14043.84|14050.85|14050.85|14050.85|14050.85|14043.84|14043.84|0
1647528680000|2022-03-17 14:51:20|14053.64|14053.64|14058.54|14058.54|14058.54|14058.54|14053.64|14053.64|0
1647528690000|2022-03-17 14:51:30|14059.46|14059.46|14057.63|14057.63|14059.46|14059.46|14057.63|14057.63|0
1647528700000|2022-03-17 14:51:40|14058.54|14058.54|14058.75|14058.75|14058.75|14058.75|14058.54|14058.54|0
1647528710000|2022-03-17 14:51:50|14058.95|14058.95|14058.95|14058.95|14058.95|14058.95|14058.95|14058.95|0
1647528720000|2022-03-17 14:52:00|14060.39|14060.39|14062.74|14062.74|14062.74|14062.74|14060.39|14060.39|0
1647528730000|2022-03-17 14:52:10|14063.85|14063.85|14063.85|14063.85|14063.85|14063.85|14063.85|14063.85|0
1647528760000|2022-03-17 14:52:40|14064.35|14064.35|14064.35|14064.35|14064.35|14064.35|14064.35|14064.35|0
1647528800000|2022-03-17 14:53:20|14063.44|14063.44|14064.2|14064.2|14064.2|14064.2|14062.52|14062.52|0
1647528810000|2022-03-17 14:53:30|14063.28|14063.28|14062.16|14062.16|14063.28|14063.28|14062.16|14062.16|0
1647528830000|2022-03-17 14:53:50|14061.94|14061.94|14061.94|14061.94|14061.94|14061.94|14061.94|14061.94|0
1647528840000|2022-03-17 14:54:00|14061.47|14061.47|14060.97|14060.97|14061.47|14061.47|14060.97|14060.97|0
1647528910000|2022-03-17 14:55:10|14059.54|14059.54|14060.01|14060.01|14060.01|14060.01|14058.57|14058.57|0
1647528930000|2022-03-17 14:55:30|14059.53|14059.53|14059.53|14059.53|14059.53|14059.53|14059.53|14059.53|0
1647528960000|2022-03-17 14:56:00|14059.04|14059.04|14076.54|14076.54|14076.54|14076.54|14059.04|14059.04|0
1647528970000|2022-03-17 14:56:10|14077.46|14077.46|14077.75|14077.75|14077.96|14077.96|14077.46|14077.46|0
1647528980000|2022-03-17 14:56:20|14077.55|14077.55|14077.55|14077.55|14077.55|14077.55|14077.13|14077.13|0
1647528990000|2022-03-17 14:56:30|14078.49|14078.49|14078.49|14078.49|14078.49|14078.49|14078.49|14078.49|0
1647529000000|2022-03-17 14:56:40|14079.1|14079.1|14077.78|14077.78|14079.1|14079.1|14076.86|14076.86|0
1647529010000|2022-03-17 14:56:50|14076.86|14076.86|14074.96|14074.96|14076.86|14076.86|14074.96|14074.96|0
1647529020000|2022-03-17 14:57:00|14074.49|14074.49|14071.64|14071.64|14074.49|14074.49|14071.64|14071.64|0
1647529040000|2022-03-17 14:57:20|14072.11|14072.11|14077.93|14077.93|14077.93|14077.93|14072.11|14072.11|0
1647529050000|2022-03-17 14:57:30|14076.49|14076.49|14076.49|14076.49|14076.49|14076.49|14076.49|14076.49|0
1647529090000|2022-03-17 14:58:10|14074.66|14074.66|14070.69|14070.69|14074.66|14074.66|14069.51|14069.51|0
1647529100000|2022-03-17 14:58:20|14070.22|14070.22|14068.58|14068.58|14070.22|14070.22|14068.58|14068.58|0
1647529130000|2022-03-17 14:58:50|14069.99|14069.99|14069.99|14069.99|14069.99|14069.99|14069.99|14069.99|0
1647529140000|2022-03-17 14:59:00|14070.2|14070.2|14069.74|14069.74|14070.2|14070.2|14069.74|14069.74|0
1647529150000|2022-03-17 14:59:10|14071.17|14071.17|14071.17|14071.17|14071.17|14071.17|14071.17|14071.17|0
1647529160000|2022-03-17 14:59:20|14072.09|14072.09|14072.09|14072.09|14072.09|14072.09|14072.09|14072.09|0
1647529170000|2022-03-17 14:59:30|14072.64|14072.64|14069.89|14069.89|14073.2|14073.2|14069.89|14069.89|0
1647529180000|2022-03-17 14:59:40|14068.98|14068.98|14069.74|14069.74|14069.74|14069.74|14068.06|14068.06|0
1647529200000|2022-03-17 15:00:00|14069.27|14069.27|14069.27|14069.27|14069.27|14069.27|14069.27|14069.27|0
1647529220000|2022-03-17 15:00:20|14070.77|14070.77|14075.11|14075.11|14075.73|14075.73|14070.77|14070.77|0
1647529230000|2022-03-17 15:00:30|14075.32|14075.32|14082.32|14082.32|14082.32|14082.32|14075.32|14075.32|0
1647529240000|2022-03-17 15:00:40|14083.24|14083.24|14085.47|14085.47|14085.47|14085.47|14082.62|14082.62|0
1647529260000|2022-03-17 15:01:00|14082.26|14082.26|14076.92|14076.92|14082.26|14082.26|14076.92|14076.92|0
1647529270000|2022-03-17 15:01:10|14078.54|14078.54|14064.83|14064.83|14078.54|14078.54|14064.83|14064.83|0
1647529280000|2022-03-17 15:01:20|14066.27|14066.27|14070.86|14070.86|14072.53|14072.53|14066.27|14066.27|0
1647529290000|2022-03-17 15:01:30|14072.69|14072.69|14072.69|14072.69|14072.69|14072.69|14072.69|14072.69|0
1647529300000|2022-03-17 15:01:40|14073.24|14073.24|14072.33|14072.33|14073.24|14073.24|14072.33|14072.33|0
1647529310000|2022-03-17 15:01:50|14073.89|14073.89|14076.06|14076.06|14076.28|14076.28|14073.89|14073.89|0
1647529340000|2022-03-17 15:02:20|14075.59|14075.59|14075.59|14075.59|14075.59|14075.59|14075.59|14075.59|0
1647529360000|2022-03-17 15:02:40|14074.3|14074.3|14069.99|14069.99|14074.3|14074.3|14069.99|14069.99|0
1647529370000|2022-03-17 15:02:50|14068.87|14068.87|14064.4|14064.4|14068.87|14068.87|14063.48|14063.48|0
1647529380000|2022-03-17 15:03:00|14063.58|14063.58|14063.58|14063.58|14063.58|14063.58|14063.58|14063.58|0
1647529390000|2022-03-17 15:03:10|14063.02|14063.02|14064.55|14064.55|14064.55|14064.55|14062.82|14062.82|0
1647529410000|2022-03-17 15:03:30|14063.63|14063.63|14063.84|14063.84|14063.84|14063.84|14063.63|14063.63|0
1647529420000|2022-03-17 15:03:40|14063.37|14063.37|14066.87|14066.87|14067.48|14067.48|14063.37|14063.37|0
1647529430000|2022-03-17 15:03:50|14067.09|14067.09|14065.26|14065.26|14067.09|14067.09|14065.26|14065.26|0
1647529440000|2022-03-17 15:04:00|14064.35|14064.35|14060.14|14060.14|14064.35|14064.35|14060.14|14060.14|0
1647529450000|2022-03-17 15:04:10|14059.64|14059.64|14054.38|14054.38|14059.64|14059.64|14054.38|14054.38|0
1647529460000|2022-03-17 15:04:20|14054.79|14054.79|14055.4|14055.4|14055.82|14055.82|14054.38|14054.38|0
1647529480000|2022-03-17 15:04:40|14055.61|14055.61|14058.86|14058.86|14059.06|14059.06|14055.61|14055.61|0
1647529500000|2022-03-17 15:05:00|14057.03|14057.03|14056.11|14056.11|14057.03|14057.03|14056.11|14056.11|0
1647529510000|2022-03-17 15:05:10|14056.93|14056.93|14059.95|14059.95|14060.41|14060.41|14056.93|14056.93|0
1647529520000|2022-03-17 15:05:20|14058.19|14058.19|14057.37|14057.37|14058.19|14058.19|14057.37|14057.37|0
1647529550000|2022-03-17 15:05:50|14059.01|14059.01|14059.01|14059.01|14059.01|14059.01|14059.01|14059.01|0
1647529570000|2022-03-17 15:06:10|14059.83|14059.83|14061.24|14061.24|14061.24|14061.24|14059.83|14059.83|0
1647529580000|2022-03-17 15:06:20|14061.04|14061.04|14063.53|14063.53|14063.53|14063.53|14061.04|14061.04|0
1647529590000|2022-03-17 15:06:30|14064.32|14064.32|14065.44|14065.44|14065.44|14065.44|14064.32|14064.32|0
1647529610000|2022-03-17 15:06:50|14063.53|14063.53|14063.17|14063.17|14063.99|14063.99|14063.17|14063.17|0
1647529630000|2022-03-17 15:07:10|14061.68|14061.68|14061.68|14061.68|14061.68|14061.68|14061.68|14061.68|0
1647529640000|2022-03-17 15:07:20|14061.21|14061.21|14061.21|14061.21|14061.21|14061.21|14061.21|14061.21|0
1647529650000|2022-03-17 15:07:30|14059.82|14059.82|14058.23|14058.23|14059.82|14059.82|14058.23|14058.23|0
1647529670000|2022-03-17 15:07:50|14059.14|14059.14|14061.44|14061.44|14061.44|14061.44|14059.14|14059.14|0
1647529690000|2022-03-17 15:08:10|14062.5|14062.5|14068.75|14068.75|14069.16|14069.16|14062.5|14062.5|0
1647529700000|2022-03-17 15:08:20|14069.42|14069.42|14068.46|14068.46|14069.89|14069.89|14068.46|14068.46|0
1647529710000|2022-03-17 15:08:30|14069.75|14069.75|14072|14072|14072|14072|14069.75|14069.75|0
1647529720000|2022-03-17 15:08:40|14071.79|14071.79|14071.79|14071.79|14071.79|14071.79|14071.79|14071.79|0
1647529740000|2022-03-17 15:09:00|14070.98|14070.98|14068.66|14068.66|14070.98|14070.98|14068.66|14068.66|0
1647529750000|2022-03-17 15:09:10|14068.44|14068.44|14068.44|14068.44|14068.44|14068.44|14068.44|14068.44|0
1647529760000|2022-03-17 15:09:20|14067.97|14067.97|14067.97|14067.97|14067.97|14067.97|14067.97|14067.97|0
1647529770000|2022-03-17 15:09:30|14066.53|14066.53|14066.53|14066.53|14066.53|14066.53|14066.53|14066.53|0
1647529780000|2022-03-17 15:09:40|14066.06|14066.06|14066.19|14066.19|14066.19|14066.19|14065.24|14065.24|0
1647529790000|2022-03-17 15:09:50|14065.98|14065.98|14065.98|14065.98|14065.98|14065.98|14065.98|14065.98|0
1647529800000|2022-03-17 15:10:00|14067.81|14067.81|14067.85|14067.85|14069.22|14069.22|14067.81|14067.81|0
1647529810000|2022-03-17 15:10:10|14067.29|14067.29|14067.29|14067.29|14067.29|14067.29|14067.29|14067.29|0
1647529860000|2022-03-17 15:11:00|14066.29|14066.29|14063.13|14063.13|14066.29|14066.29|14063.13|14063.13|0
1647529910000|2022-03-17 15:11:50|14064.57|14064.57|14064.57|14064.57|14064.57|14064.57|14064.57|14064.57|0
1647529930000|2022-03-17 15:12:10|14063.13|14063.13|14063.13|14063.13|14063.13|14063.13|14063.13|14063.13|0
1647529960000|2022-03-17 15:12:40|14062.31|14062.31|14062.66|14062.66|14062.66|14062.66|14062.31|14062.31|0
1647529970000|2022-03-17 15:12:50|14064.1|14064.1|14064.1|14064.1|14064.1|14064.1|14064.1|14064.1|0
1647529980000|2022-03-17 15:13:00|14062.66|14062.66|14062.66|14062.66|14062.66|14062.66|14062.66|14062.66|0
1647529990000|2022-03-17 15:13:10|14062.16|14062.16|14061.61|14061.61|14062.16|14062.16|14061.61|14061.61|0
1647530010000|2022-03-17 15:13:30|14062.1|14062.1|14062.1|14062.1|14062.1|14062.1|14062.1|14062.1|0
1647530020000|2022-03-17 15:13:40|14060.47|14060.47|14060.47|14060.47|14060.88|14060.88|14060.47|14060.47|0
1647530030000|2022-03-17 15:13:50|14061.38|14061.38|14060.47|14060.47|14061.38|14061.38|14060.47|14060.47|0
1647530040000|2022-03-17 15:14:00|14060.88|14060.88|14058.59|14058.59|14060.88|14060.88|14058.59|14058.59|0
1647530050000|2022-03-17 15:14:10|14058.18|14058.18|14055.36|14055.36|14058.18|14058.18|14055.36|14055.36|0
1647530060000|2022-03-17 15:14:20|14054.45|14054.45|14051.43|14051.43|14054.45|14054.45|14051.43|14051.43|0
1647530070000|2022-03-17 15:14:30|14052.34|14052.34|14050.51|14050.51|14052.34|14052.34|14050.51|14050.51|0
1647530080000|2022-03-17 15:14:40|14050.31|14050.31|14047.55|14047.55|14050.5|14050.5|14047.55|14047.55|0
1647530090000|2022-03-17 15:14:50|14049.38|14049.38|14044.53|14044.53|14049.38|14049.38|14044.53|14044.53|0
1647530100000|2022-03-17 15:15:00|14043.71|14043.71|14041.36|14041.36|14044.62|14044.62|14041.36|14041.36|0
1647530110000|2022-03-17 15:15:10|14040.86|14040.86|14040.88|14040.88|14041.7|14041.7|14039.87|14039.87|0
1647530120000|2022-03-17 15:15:20|14039.96|14039.96|14039.05|14039.05|14039.96|14039.96|14038.13|14038.13|0
1647530130000|2022-03-17 15:15:30|14039.86|14039.86|14038.95|14038.95|14039.86|14039.86|14038.95|14038.95|0
1647530140000|2022-03-17 15:15:40|14040.06|14040.06|14040.09|14040.09|14040.56|14040.56|14040.06|14040.06|0
1647530150000|2022-03-17 15:15:50|14040.65|14040.65|14040.65|14040.65|14040.65|14040.65|14040.65|14040.65|0
1647530160000|2022-03-17 15:16:00|14041.06|14041.06|14047.97|14047.97|14047.97|14047.97|14041.06|14041.06|0
1647530170000|2022-03-17 15:16:10|14048.88|14048.88|14048.22|14048.22|14050.05|14050.05|14048.22|14048.22|0
1647530180000|2022-03-17 15:16:20|14047.3|14047.3|14045.57|14045.57|14047.3|14047.3|14045.57|14045.57|0
1647530190000|2022-03-17 15:16:30|14047.4|14047.4|14048.22|14048.22|14048.22|14048.22|14047.4|14047.4|0
1647530220000|2022-03-17 15:17:00|14047.28|14047.28|14044.41|14044.41|14047.28|14047.28|14044.41|14044.41|0
1647530250000|2022-03-17 15:17:30|14043.47|14043.47|14043.47|14043.47|14043.47|14043.47|14043.47|14043.47|0
1647530260000|2022-03-17 15:17:40|14043.67|14043.67|14043.67|14043.67|14043.67|14043.67|14043.67|14043.67|0
1647530270000|2022-03-17 15:17:50|14044.59|14044.59|14044.38|14044.38|14044.59|14044.59|14044.38|14044.38|0
1647530280000|2022-03-17 15:18:00|14043.82|14043.82|14041.92|14041.92|14043.82|14043.82|14041.92|14041.92|0
1647530290000|2022-03-17 15:18:10|14043.35|14043.35|14044.72|14044.72|14044.72|14044.72|14043.35|14043.35|0
1647530300000|2022-03-17 15:18:20|14045.78|14045.78|14050.34|14050.34|14050.34|14050.34|14045.78|14045.78|0
1647530310000|2022-03-17 15:18:30|14048.43|14048.43|14047.61|14047.61|14048.43|14048.43|14047.61|14047.61|0
1647530320000|2022-03-17 15:18:40|14046.18|14046.18|14039.19|14039.19|14046.18|14046.18|14039.19|14039.19|0
1647530330000|2022-03-17 15:18:50|14038.28|14038.28|14038.28|14038.28|14038.28|14038.28|14038.28|14038.28|0
1647530340000|2022-03-17 15:19:00|14038.69|14038.69|14038.07|14038.07|14038.69|14038.69|14038.07|14038.07|0
1647530350000|2022-03-17 15:19:10|14038.89|14038.89|14038.89|14038.89|14038.89|14038.89|14038.89|14038.89|0
1647530360000|2022-03-17 15:19:20|14039.81|14039.81|14039.81|14039.81|14039.81|14039.81|14039.81|14039.81|0
1647530370000|2022-03-17 15:19:30|14040.93|14040.93|14042.75|14042.75|14042.75|14042.75|14040.93|14040.93|0
1647530380000|2022-03-17 15:19:40|14044.98|14044.98|14045.39|14045.39|14045.8|14045.8|14044.98|14044.98|0
1647530390000|2022-03-17 15:19:50|14046.88|14046.88|14050.99|14050.99|14050.99|14050.99|14046.88|14046.88|0
1647530400000|2022-03-17 15:20:00|14050.79|14050.79|14049.45|14049.45|14050.79|14050.79|14049.35|14049.35|0
1647530410000|2022-03-17 15:20:10|14049.86|14049.86|14049.45|14049.45|14049.86|14049.86|14049.24|14049.24|0
1647530420000|2022-03-17 15:20:20|14048.54|14048.54|14048.54|14048.54|14048.54|14048.54|14048.54|14048.54|0
1647530430000|2022-03-17 15:20:30|14046.71|14046.71|14047.62|14047.62|14047.62|14047.62|14046.71|14046.71|0
1647530440000|2022-03-17 15:20:40|14046.51|14046.51|14045.8|14045.8|14046.51|14046.51|14045.8|14045.8|0
1647530450000|2022-03-17 15:20:50|14043.97|14043.97|14042.81|14042.81|14043.97|14043.97|14042.6|14042.6|0
1647530490000|2022-03-17 15:21:30|14043.22|14043.22|14043.01|14043.01|14043.22|14043.22|14042.81|14042.81|0
1647530510000|2022-03-17 15:21:50|14043.22|14043.22|14043.31|14043.31|14044.34|14044.34|14043.22|14043.22|0
1647530520000|2022-03-17 15:22:00|14043.1|14043.1|14043.1|14043.1|14043.1|14043.1|14043.1|14043.1|0
1647530530000|2022-03-17 15:22:10|14038.7|14038.7|14037.47|14037.47|14038.7|14038.7|14037.47|14037.47|0
1647530540000|2022-03-17 15:22:20|14038.09|14038.09|14030.05|14030.05|14038.09|14038.09|14028.93|14028.93|0
1647530550000|2022-03-17 15:22:30|14031.08|14031.08|14030.26|14030.26|14031.08|14031.08|14030.26|14030.26|0
1647530560000|2022-03-17 15:22:40|14030.87|14030.87|14032.43|14032.43|14032.43|14032.43|14030.05|14030.05|0
1647530570000|2022-03-17 15:22:50|14033.87|14033.87|14033.04|14033.04|14033.87|14033.87|14033.04|14033.04|0
1647530580000|2022-03-17 15:23:00|14033.51|14033.51|14034.46|14034.46|14034.46|14034.46|14033.51|14033.51|0
1647530590000|2022-03-17 15:23:10|14033.98|14033.98|14035.61|14035.61|14036.02|14036.02|14033.98|14033.98|0
1647530600000|2022-03-17 15:23:20|14036.52|14036.52|14040.71|14040.71|14041.7|14041.7|14036.52|14036.52|0
1647530610000|2022-03-17 15:23:30|14041.74|14041.74|14042.15|14042.15|14042.15|14042.15|14040.91|14040.91|0
1647530620000|2022-03-17 15:23:40|14041.32|14041.32|14039.27|14039.27|14042.15|14042.15|14039.27|14039.27|0
1647530630000|2022-03-17 15:23:50|14040.1|14040.1|14039.48|14039.48|14040.71|14040.71|14039.48|14039.48|0
1647530640000|2022-03-17 15:24:00|14040.1|14040.1|14041.22|14041.22|14041.22|14041.22|14040.1|14040.1|0
1647530650000|2022-03-17 15:24:10|14040.3|14040.3|14040.39|14040.39|14040.39|14040.39|14039.48|14039.48|0
1647530660000|2022-03-17 15:24:20|14040.85|14040.85|14045.75|14045.75|14045.75|14045.75|14040.85|14040.85|0
1647530670000|2022-03-17 15:24:30|14044.94|14044.94|14046.4|14046.4|14047.02|14047.02|14044.94|14044.94|0
1647530680000|2022-03-17 15:24:40|14047.23|14047.23|14050.19|14050.19|14050.19|14050.19|14046.2|14046.2|0
1647530700000|2022-03-17 15:25:00|14051.01|14051.01|14047.08|14047.08|14051.01|14051.01|14047.08|14047.08|0
1647530710000|2022-03-17 15:25:10|14047.29|14047.29|14047.29|14047.29|14047.29|14047.29|14047.29|14047.29|0
1647530720000|2022-03-17 15:25:20|14046.73|14046.73|14048.2|14048.2|14048.2|14048.2|14046.73|14046.73|0
1647530730000|2022-03-17 15:25:30|14048.7|14048.7|14060.16|14060.16|14060.16|14060.16|14048.7|14048.7|0
1647530740000|2022-03-17 15:25:40|14060.58|14060.58|14062.82|14062.82|14062.82|14062.82|14060.58|14060.58|0
1647530750000|2022-03-17 15:25:50|14061.79|14061.79|14047.54|14047.54|14061.79|14061.79|14047.54|14047.54|0
1647530760000|2022-03-17 15:26:00|14047.13|14047.13|14047.13|14047.13|14047.13|14047.13|14047.13|14047.13|0
1647530770000|2022-03-17 15:26:10|14047.95|14047.95|14049.39|14049.39|14049.39|14049.39|14047.95|14047.95|0
1647530790000|2022-03-17 15:26:30|14048.48|14048.48|14047.66|14047.66|14048.48|14048.48|14047.66|14047.66|0
1647530800000|2022-03-17 15:26:40|14046.22|14046.22|14046.22|14046.22|14046.22|14046.22|14046.22|14046.22|0
1647530820000|2022-03-17 15:27:00|14044.46|14044.46|14044.37|14044.37|14045.28|14045.28|14044.37|14044.37|0
1647530860000|2022-03-17 15:27:40|14045.39|14045.39|14047.22|14047.22|14047.43|14047.43|14045.19|14045.19|0
1647530870000|2022-03-17 15:27:50|14047.02|14047.02|14051.79|14051.79|14051.79|14051.79|14047.02|14047.02|0
1647530880000|2022-03-17 15:28:00|14053.03|14053.03|14053.74|14053.74|14054.56|14054.56|14053.03|14053.03|0
1647530890000|2022-03-17 15:28:10|14053.94|14053.94|14045.4|14045.4|14053.94|14053.94|14044.9|14044.9|0
1647530910000|2022-03-17 15:28:30|14046.34|14046.34|14046.34|14046.34|14046.34|14046.34|14046.34|14046.34|0
1647530920000|2022-03-17 15:28:40|14047.16|14047.16|14046.66|14046.66|14047.16|14047.16|14046.66|14046.66|0
1647530940000|2022-03-17 15:29:00|14046.19|14046.19|14046.19|14046.19|14046.19|14046.19|14046.19|14046.19|0
1647530950000|2022-03-17 15:29:10|14047.62|14047.62|14046.81|14046.81|14047.62|14047.62|14046.81|14046.81|0
1647530980000|2022-03-17 15:29:40|14046.39|14046.39|14047.31|14047.31|14047.31|14047.31|14046.19|14046.19|0
1647530990000|2022-03-17 15:29:50|14047.1|14047.1|14048.13|14048.13|14048.13|14048.13|14047.1|14047.1|0
1647531000000|2022-03-17 15:30:00|14047.71|14047.71|14047.71|14047.71|14047.71|14047.71|14047.71|14047.71|0
1647531010000|2022-03-17 15:30:10|14047.51|14047.51|14043.6|14043.6|14047.51|14047.51|14043.6|14043.6|0
1647531020000|2022-03-17 15:30:20|14046.15|14046.15|14045.24|14045.24|14046.15|14046.15|14045.24|14045.24|0
1647531030000|2022-03-17 15:30:30|14044.68|14044.68|14044.68|14044.68|14044.68|14044.68|14044.68|14044.68|0
1647531040000|2022-03-17 15:30:40|14044.12|14044.12|14040.3|14040.3|14044.12|14044.12|14040.3|14040.3|0
1647531050000|2022-03-17 15:30:50|14042.13|14042.13|14042.13|14042.13|14042.13|14042.13|14042.13|14042.13|0
1647531060000|2022-03-17 15:31:00|14039.03|14039.03|14033.28|14033.28|14039.03|14039.03|14031.45|14031.45|0
1647531070000|2022-03-17 15:31:10|14035.53|14035.53|14035.77|14035.77|14036.18|14036.18|14034.85|14034.85|0
1647531080000|2022-03-17 15:31:20|14036.18|14036.18|14038.52|14038.52|14038.52|14038.52|14035.97|14035.97|0
1647531090000|2022-03-17 15:31:30|14038.99|14038.99|14038.99|14038.99|14038.99|14038.99|14038.99|14038.99|0
1647531100000|2022-03-17 15:31:40|14037.56|14037.56|14037.56|14037.56|14037.56|14037.56|14037.56|14037.56|0
1647531120000|2022-03-17 15:32:00|14038.12|14038.12|14038.12|14038.12|14038.12|14038.12|14038.12|14038.12|0
1647531150000|2022-03-17 15:32:30|14038.61|14038.61|14039.11|14039.11|14039.61|14039.61|14038.61|14038.61|0
1647531160000|2022-03-17 15:32:40|14037.35|14037.35|14035.92|14035.92|14037.35|14037.35|14035.92|14035.92|0
1647531170000|2022-03-17 15:32:50|14037.35|14037.35|14037.35|14037.35|14037.35|14037.35|14037.35|14037.35|0
1647531180000|2022-03-17 15:33:00|14038.17|14038.17|14038.99|14038.99|14038.99|14038.99|14038.17|14038.17|0
1647531190000|2022-03-17 15:33:10|14040.01|14040.01|14040.52|14040.52|14041.55|14041.55|14039.6|14039.6|0
1647531200000|2022-03-17 15:33:20|14039.7|14039.7|14039.7|14039.7|14039.7|14039.7|14039.7|14039.7|0
1647531220000|2022-03-17 15:33:40|14039.5|14039.5|14039.59|14039.59|14040.41|14040.41|14039.5|14039.5|0
1647531230000|2022-03-17 15:33:50|14037.76|14037.76|14038.99|14038.99|14038.99|14038.99|14037.56|14037.56|0
1647531240000|2022-03-17 15:34:00|14038.43|14038.43|14040.88|14040.88|14040.88|14040.88|14038.43|14038.43|0
1647531250000|2022-03-17 15:34:10|14040.42|14040.42|14041.44|14041.44|14041.44|14041.44|14040.42|14040.42|0
1647531260000|2022-03-17 15:34:20|14043.07|14043.07|14044.01|14044.01|14044.01|14044.01|14043.07|14043.07|0
1647531290000|2022-03-17 15:34:50|14045.01|14045.01|14053.49|14053.49|14053.52|14053.52|14044.51|14044.51|0
1647531300000|2022-03-17 15:35:00|14054.93|14054.93|14055.62|14055.62|14061.36|14061.36|14054.93|14054.93|0
1647531310000|2022-03-17 15:35:10|14056.12|14056.12|14055.26|14055.26|14057.11|14057.11|14053.88|14053.88|0
1647531320000|2022-03-17 15:35:20|14056.18|14056.18|14057.78|14057.78|14057.78|14057.78|14055.97|14055.97|0
1647531330000|2022-03-17 15:35:30|14055.97|14055.97|14049.82|14049.82|14055.97|14055.97|14048.91|14048.91|0
1647531370000|2022-03-17 15:36:10|14050.32|14050.32|14051.51|14051.51|14052.45|14052.45|14050.32|14050.32|0
1647531380000|2022-03-17 15:36:20|14052.43|14052.43|14052.07|14052.07|14052.43|14052.43|14051.51|14051.51|0
1647531390000|2022-03-17 15:36:30|14051.15|14051.15|14045.69|14045.69|14051.15|14051.15|14045.69|14045.69|0
1647531400000|2022-03-17 15:36:40|14045.19|14045.19|14044.61|14044.61|14046.11|14046.11|14044.61|14044.61|0
1647531410000|2022-03-17 15:36:50|14044.05|14044.05|14040.36|14040.36|14044.05|14044.05|14040.36|14040.36|0
1647531420000|2022-03-17 15:37:00|14036.7|14036.7|14032.28|14032.28|14036.7|14036.7|14032.28|14032.28|0
1647531430000|2022-03-17 15:37:10|14032.75|14032.75|14028.89|14028.89|14033.22|14033.22|14028.43|14028.43|0
1647531440000|2022-03-17 15:37:20|14029.71|14029.71|14027.46|14027.46|14029.71|14029.71|14027.46|14027.46|0
1647531480000|2022-03-17 15:38:00|14031.39|14031.39|14031.39|14031.39|14031.39|14031.39|14031.39|14031.39|0
1647531500000|2022-03-17 15:38:20|14031.86|14031.86|14030.9|14030.9|14032.33|14032.33|14030.9|14030.9|0
1647531520000|2022-03-17 15:38:40|14029.46|14029.46|14031.1|14031.1|14031.1|14031.1|14029.46|14029.46|0
1647531530000|2022-03-17 15:38:50|14029.27|14029.27|14026.52|14026.52|14029.27|14029.27|14026.52|14026.52|0
1647531540000|2022-03-17 15:39:00|14024.19|14024.19|14016.52|14016.52|14024.19|14024.19|14016.52|14016.52|0
1647531560000|2022-03-17 15:39:20|14020.01|14020.01|14024.78|14024.78|14024.78|14024.78|14020.01|14020.01|0
1647531570000|2022-03-17 15:39:30|14025.7|14025.7|14025.7|14025.7|14025.7|14025.7|14025.7|14025.7|0
1647531590000|2022-03-17 15:39:50|14026.51|14026.51|14026.51|14026.51|14026.51|14026.51|14026.51|14026.51|0
1647531600000|2022-03-17 15:40:00|14025.7|14025.7|14029.24|14029.24|14029.24|14029.24|14025.7|14025.7|0
1647531610000|2022-03-17 15:40:10|14030.23|14030.23|14030.23|14030.23|14030.23|14030.23|14030.23|14030.23|0
1647531620000|2022-03-17 15:40:20|14031.15|14031.15|14031.15|14031.15|14031.15|14031.15|14031.15|14031.15|0
1647531630000|2022-03-17 15:40:30|14033.08|14033.08|14037.55|14037.55|14037.55|14037.55|14033.08|14033.08|0
1647531640000|2022-03-17 15:40:40|14039.38|14039.38|14039.61|14039.61|14039.61|14039.61|14038.38|14038.38|0
1647531650000|2022-03-17 15:40:50|14041.04|14041.04|14041.04|14041.04|14041.04|14041.04|14041.04|14041.04|0
1647531670000|2022-03-17 15:41:10|14041.96|14041.96|14042.98|14042.98|14042.98|14042.98|14041.04|14041.04|0
1647531690000|2022-03-17 15:41:30|14044.41|14044.41|14046.4|14046.4|14046.4|14046.4|14044.41|14044.41|0
1647531710000|2022-03-17 15:41:50|14047.32|14047.32|14047.32|14047.32|14047.32|14047.32|14047.32|14047.32|0
1647531720000|2022-03-17 15:42:00|14046.4|14046.4|14040.75|14040.75|14046.4|14046.4|14039.83|14039.83|0
1647531740000|2022-03-17 15:42:20|14041.3|14041.3|14041.3|14041.3|14041.3|14041.3|14041.3|14041.3|0
1647531760000|2022-03-17 15:42:40|14040.75|14040.75|14040.75|14040.75|14040.75|14040.75|14040.75|14040.75|0
1647531770000|2022-03-17 15:42:50|14039.93|14039.93|14039.93|14039.93|14039.93|14039.93|14039.93|14039.93|0
1647531790000|2022-03-17 15:43:10|14040.87|14040.87|14045.28|14045.28|14045.28|14045.28|14040.87|14040.87|0
1647531800000|2022-03-17 15:43:20|14046.71|14046.71|14045.28|14045.28|14046.71|14046.71|14045.28|14045.28|0
1647531810000|2022-03-17 15:43:30|14045.69|14045.69|14045.89|14045.89|14045.89|14045.89|14045.69|14045.69|0
1647531820000|2022-03-17 15:43:40|14047.33|14047.33|14047.33|14047.33|14047.33|14047.33|14047.33|14047.33|0
1647531830000|2022-03-17 15:43:50|14046.41|14046.41|14045.94|14045.94|14046.41|14046.41|14045.13|14045.13|0
1647531840000|2022-03-17 15:44:00|14045.38|14045.38|14048.2|14048.2|14048.2|14048.2|14043.95|14043.95|0
1647531850000|2022-03-17 15:44:10|14048.68|14048.68|14053.46|14053.46|14053.46|14053.46|14048.68|14048.68|0
1647531870000|2022-03-17 15:44:30|14056.33|14056.33|14060.41|14060.41|14060.41|14060.41|14055.51|14055.51|0
1647531890000|2022-03-17 15:44:50|14059.94|14059.94|14059.94|14059.94|14059.94|14059.94|14059.94|14059.94|0
1647531900000|2022-03-17 15:45:00|14060.14|14060.14|14059.23|14059.23|14060.14|14060.14|14059.23|14059.23|0
1647531910000|2022-03-17 15:45:10|14058.31|14058.31|14059.23|14059.23|14059.23|14059.23|14058.31|14058.31|0
1647531920000|2022-03-17 15:45:20|14062.1|14062.1|14064.88|14064.88|14064.88|14064.88|14062.1|14062.1|0
1647531930000|2022-03-17 15:45:30|14065.44|14065.44|14065.44|14065.44|14065.44|14065.44|14065.44|14065.44|0
1647531970000|2022-03-17 15:46:10|14066.11|14066.11|14063.88|14063.88|14066.11|14066.11|14063.88|14063.88|0
1647531980000|2022-03-17 15:46:20|14064.29|14064.29|14064.29|14064.29|14064.29|14064.29|14064.29|14064.29|0
1647531990000|2022-03-17 15:46:30|14062.29|14062.29|14061.74|14061.74|14062.29|14062.29|14061.74|14061.74|0
1647532010000|2022-03-17 15:46:50|14060.92|14060.92|14059.19|14059.19|14060.92|14060.92|14059.19|14059.19|0
1647532020000|2022-03-17 15:47:00|14058.27|14058.27|14054.11|14054.11|14058.27|14058.27|14054.11|14054.11|0
1647532030000|2022-03-17 15:47:10|14053.64|14053.64|14053.15|14053.15|14053.64|14053.64|14053.15|14053.15|0
1647532050000|2022-03-17 15:47:30|14049.49|14049.49|14044.46|14044.46|14049.49|14049.49|14044.46|14044.46|0
1647532060000|2022-03-17 15:47:40|14043.52|14043.52|14043.52|14043.52|14043.52|14043.52|14043.52|14043.52|0
1647532070000|2022-03-17 15:47:50|14044.95|14044.95|14044.95|14044.95|14044.95|14044.95|14044.95|14044.95|0
1647532090000|2022-03-17 15:48:10|14043.84|14043.84|14045.51|14045.51|14045.51|14045.51|14043.84|14043.84|0
1647532100000|2022-03-17 15:48:20|14044.07|14044.07|14044.07|14044.07|14044.07|14044.07|14044.07|14044.07|0
1647532120000|2022-03-17 15:48:40|14043.6|14043.6|14044.06|14044.06|14044.06|14044.06|14043.6|14043.6|0
1647532130000|2022-03-17 15:48:50|14044.53|14044.53|14045.45|14045.45|14045.45|14045.45|14044.53|14044.53|0
1647532150000|2022-03-17 15:49:10|14044.63|14044.63|14036.23|14036.23|14044.63|14044.63|14036.23|14036.23|0
1647532160000|2022-03-17 15:49:20|14036.01|14036.01|14036.01|14036.01|14036.01|14036.01|14036.01|14036.01|0
1647532170000|2022-03-17 15:49:30|14034.58|14034.58|14034.58|14034.58|14034.58|14034.58|14034.58|14034.58|0
1647532180000|2022-03-17 15:49:40|14034.37|14034.37|14034.05|14034.05|14034.37|14034.37|14033.55|14033.55|0
1647532190000|2022-03-17 15:49:50|14035.48|14035.48|14035.48|14035.48|14035.48|14035.48|14035.48|14035.48|0
1647532200000|2022-03-17 15:50:00|14035.01|14035.01|14033.38|14033.38|14035.01|14035.01|14033.38|14033.38|0
1647532210000|2022-03-17 15:50:10|14034.2|14034.2|14035.01|14035.01|14035.01|14035.01|14034.2|14034.2|0
1647532220000|2022-03-17 15:50:20|14033.9|14033.9|14034.81|14034.81|14034.81|14034.81|14033.9|14033.9|0
1647532230000|2022-03-17 15:50:30|14034.25|14034.25|14034.25|14034.25|14034.25|14034.25|14034.25|14034.25|0
1647532240000|2022-03-17 15:50:40|14034.75|14034.75|14037.22|14037.22|14037.22|14037.22|14034.75|14034.75|0
1647532260000|2022-03-17 15:51:00|14036.75|14036.75|14035.02|14035.02|14036.75|14036.75|14035.02|14035.02|0
1647532270000|2022-03-17 15:51:10|14035.43|14035.43|14035.43|14035.43|14035.43|14035.43|14035.43|14035.43|0
1647532280000|2022-03-17 15:51:20|14036.86|14036.86|14033.99|14033.99|14036.86|14036.86|14033.99|14033.99|0
1647532290000|2022-03-17 15:51:30|14034.2|14034.2|14035.23|14035.23|14035.23|14035.23|14034.2|14034.2|0
1647532300000|2022-03-17 15:51:40|14038.09|14038.09|14036.66|14036.66|14038.09|14038.09|14036.66|14036.66|0
1647532310000|2022-03-17 15:51:50|14038.49|14038.49|14036.66|14036.66|14038.49|14038.49|14036.66|14036.66|0
1647532320000|2022-03-17 15:52:00|14036.1|14036.1|14038.35|14038.35|14038.91|14038.91|14036.1|14036.1|0
1647532340000|2022-03-17 15:52:20|14038.82|14038.82|14057.45|14057.45|14057.45|14057.45|14038.82|14038.82|0
1647532350000|2022-03-17 15:52:30|14058.37|14058.37|14061.07|14061.07|14061.07|14061.07|14058.37|14058.37|0
1647532370000|2022-03-17 15:52:50|14060.45|14060.45|14060.45|14060.45|14060.45|14060.45|14060.45|14060.45|0
1647532380000|2022-03-17 15:53:00|14061.36|14061.36|14060.8|14060.8|14061.36|14061.36|14060.45|14060.45|0
1647532410000|2022-03-17 15:53:30|14061.25|14061.25|14061.25|14061.25|14061.25|14061.25|14061.25|14061.25|0
1647532420000|2022-03-17 15:53:40|14060.34|14060.34|14058.67|14058.67|14060.34|14060.34|14058.67|14058.67|0
1647532430000|2022-03-17 15:53:50|14058.89|14058.89|14061.54|14061.54|14061.54|14061.54|14058.89|14058.89|0
1647532440000|2022-03-17 15:54:00|14062.77|14062.77|14063.59|14063.59|14063.59|14063.59|14062.77|14062.77|0
1647532450000|2022-03-17 15:54:10|14065.03|14065.03|14065.03|14065.03|14065.03|14065.03|14065.03|14065.03|0
1647532470000|2022-03-17 15:54:30|14067.77|14067.77|14067.77|14067.77|14067.77|14067.77|14067.77|14067.77|0
1647532480000|2022-03-17 15:54:40|14065.94|14065.94|14066.86|14066.86|14066.86|14066.86|14065.94|14065.94|0
1647532490000|2022-03-17 15:54:50|14065.94|14065.94|14061.24|14061.24|14065.94|14065.94|14061.04|14061.04|0
1647532520000|2022-03-17 15:55:20|14062.18|14062.18|14063.92|14063.92|14064.73|14064.73|14062.18|14062.18|0
1647532540000|2022-03-17 15:55:40|14063.51|14063.51|14063.71|14063.71|14063.71|14063.71|14063.51|14063.51|0
1647532550000|2022-03-17 15:55:50|14065.38|14065.38|14065.38|14065.38|14065.38|14065.38|14065.38|14065.38|0
1647532560000|2022-03-17 15:56:00|14063.95|14063.95|14063.95|14063.95|14063.95|14063.95|14063.95|14063.95|0
1647532570000|2022-03-17 15:56:10|14063.45|14063.45|14061.47|14061.47|14063.95|14063.95|14061|14061|0
1647532580000|2022-03-17 15:56:20|14061.26|14061.26|14061.26|14061.26|14061.26|14061.26|14061.26|14061.26|0
1647532590000|2022-03-17 15:56:30|14061.06|14061.06|14062.49|14062.49|14062.49|14062.49|14061.06|14061.06|0
1647532600000|2022-03-17 15:56:40|14063.41|14063.41|14063.41|14063.41|14063.41|14063.41|14063.41|14063.41|0
1647532610000|2022-03-17 15:56:50|14062.85|14062.85|14062.85|14062.85|14062.85|14062.85|14062.85|14062.85|0
1647532620000|2022-03-17 15:57:00|14061.42|14061.42|14071.01|14071.01|14071.43|14071.43|14061.42|14061.42|0
1647532680000|2022-03-17 15:58:00|14069.18|14069.18|14069.18|14069.18|14070|14070|14069.18|14069.18|0
1647532690000|2022-03-17 15:58:10|14069.65|14069.65|14072.2|14072.2|14072.2|14072.2|14069.65|14069.65|0
1647532700000|2022-03-17 15:58:20|14073.12|14073.12|14072.03|14072.03|14073.94|14073.94|14072.03|14072.03|0
1647532710000|2022-03-17 15:58:30|14070.2|14070.2|14069.29|14069.29|14070.2|14070.2|14069.29|14069.29|0
1647532730000|2022-03-17 15:58:50|14071.12|14071.12|14079.75|14079.75|14079.75|14079.75|14071.12|14071.12|0
1647532740000|2022-03-17 15:59:00|14080.31|14080.31|14093.74|14093.74|14093.74|14093.74|14080.31|14080.31|0
1647532750000|2022-03-17 15:59:10|14095.07|14095.07|14095.15|14095.15|14097.91|14097.91|14092.85|14092.85|0
1647532760000|2022-03-17 15:59:20|14095.61|14095.61|14094.7|14094.7|14095.61|14095.61|14094.7|14094.7|0
1647532780000|2022-03-17 15:59:40|14095.19|14095.19|14095.19|14095.19|14095.19|14095.19|14095.19|14095.19|0
1647532800000|2022-03-17 16:00:00|14096.11|14096.11|14099.8|14099.8|14099.8|14099.8|14096.11|14096.11|0
1647532810000|2022-03-17 16:00:10|14100.21|14100.21|14100.21|14100.21|14100.21|14100.21|14100.21|14100.21|0
1647532820000|2022-03-17 16:00:20|14100.66|14100.66|14104.73|14104.73|14104.73|14104.73|14100.66|14100.66|0
1647532830000|2022-03-17 16:00:30|14105.55|14105.55|14108.81|14108.81|14108.81|14108.81|14105.14|14105.14|0
1647532850000|2022-03-17 16:00:50|14109.48|14109.48|14117.35|14117.35|14117.35|14117.35|14109.48|14109.48|0
1647532860000|2022-03-17 16:01:00|14116.79|14116.79|14116.79|14116.79|14116.79|14116.79|14116.79|14116.79|0
1647532870000|2022-03-17 16:01:10|14116.32|14116.32|14115.56|14115.56|14116.38|14116.38|14114.94|14114.94|0
1647532890000|2022-03-17 16:01:30|14109.58|14109.58|14109.34|14109.34|14109.58|14109.58|14107.97|14107.97|0
1647532900000|2022-03-17 16:01:40|14109.14|14109.14|14109.61|14109.61|14109.61|14109.61|14109.14|14109.14|0
1647532910000|2022-03-17 16:01:50|14111.44|14111.44|14111.44|14111.44|14111.44|14111.44|14111.44|14111.44|0
1647532920000|2022-03-17 16:02:00|14112.38|14112.38|14111.45|14111.45|14112.38|14112.38|14111.45|14111.45|0
1647532930000|2022-03-17 16:02:10|14110.54|14110.54|14110.54|14110.54|14110.54|14110.54|14110.54|14110.54|0
1647532950000|2022-03-17 16:02:30|14109.59|14109.59|14109.59|14109.59|14109.59|14109.59|14109.59|14109.59|0
1647532960000|2022-03-17 16:02:40|14110.51|14110.51|14110.51|14110.51|14110.51|14110.51|14110.51|14110.51|0
1647532980000|2022-03-17 16:03:00|14108.68|14108.68|14108.68|14108.68|14108.68|14108.68|14108.68|14108.68|0
1647532990000|2022-03-17 16:03:10|14109.62|14109.62|14105.85|14105.85|14109.62|14109.62|14105.85|14105.85|0
1647533010000|2022-03-17 16:03:30|14106.31|14106.31|14106.31|14106.31|14106.31|14106.31|14106.31|14106.31|0
1647533020000|2022-03-17 16:03:40|14107.13|14107.13|14104.46|14104.46|14107.13|14107.13|14104.46|14104.46|0
1647533030000|2022-03-17 16:03:50|14105.37|14105.37|14104.93|14104.93|14106.04|14106.04|14104.93|14104.93|0
1647533040000|2022-03-17 16:04:00|14104.45|14104.45|14102.83|14102.83|14104.66|14104.66|14102.83|14102.83|0
1647533050000|2022-03-17 16:04:10|14103.65|14103.65|14103.65|14103.65|14103.65|14103.65|14103.65|14103.65|0
1647533060000|2022-03-17 16:04:20|14104.47|14104.47|14116.02|14116.02|14116.94|14116.94|14104.47|14104.47|0
1647533070000|2022-03-17 16:04:30|14115.53|14115.53|14118.39|14118.39|14118.39|14118.39|14115.53|14115.53|0
1647533080000|2022-03-17 16:04:40|14119.31|14119.31|14121.97|14121.97|14121.97|14121.97|14119.31|14119.31|0
1647533090000|2022-03-17 16:04:50|14122.43|14122.43|14122.43|14122.43|14122.43|14122.43|14122.43|14122.43|0
1647533110000|2022-03-17 16:05:10|14122.93|14122.93|14124.75|14124.75|14124.75|14124.75|14122.93|14122.93|0
1647533120000|2022-03-17 16:05:20|14125.56|14125.56|14125.56|14125.56|14125.56|14125.56|14125.56|14125.56|0
1647533130000|2022-03-17 16:05:30|14125.79|14125.79|14125.79|14125.79|14125.79|14125.79|14125.79|14125.79|0
1647533160000|2022-03-17 16:06:00|14124.97|14124.97|14122.73|14122.73|14124.97|14124.97|14121.29|14121.29|0
1647533170000|2022-03-17 16:06:10|14119.98|14119.98|14117.53|14117.53|14119.98|14119.98|14117.53|14117.53|0
1647533180000|2022-03-17 16:06:20|14116.71|14116.71|14115.32|14115.32|14116.71|14116.71|14115.32|14115.32|0
1647533190000|2022-03-17 16:06:30|14114.41|14114.41|14113.51|14113.51|14114.41|14114.41|14113.49|14113.49|0
1647533200000|2022-03-17 16:06:40|14112.57|14112.57|14112.09|14112.09|14112.57|14112.57|14111.62|14111.62|0
1647533210000|2022-03-17 16:06:50|14113.04|14113.04|14112.48|14112.48|14113.04|14113.04|14112.48|14112.48|0
1647533220000|2022-03-17 16:07:00|14112.01|14112.01|14115.51|14115.51|14115.51|14115.51|14112.01|14112.01|0
1647533230000|2022-03-17 16:07:10|14116.33|14116.33|14116.33|14116.33|14116.33|14116.33|14116.33|14116.33|0
1647533260000|2022-03-17 16:07:40|14117.27|14117.27|14122.99|14122.99|14122.99|14122.99|14117.27|14117.27|0
1647533280000|2022-03-17 16:08:00|14122.04|14122.04|14124.12|14124.12|14124.12|14124.12|14122.04|14122.04|0
1647533290000|2022-03-17 16:08:10|14124.33|14124.33|14124.33|14124.33|14124.33|14124.33|14124.33|14124.33|0
1647533310000|2022-03-17 16:08:30|14123.86|14123.86|14125.29|14125.29|14125.29|14125.29|14123.86|14123.86|0
1647533330000|2022-03-17 16:08:50|14124.37|14124.37|14120.07|14120.07|14124.37|14124.37|14120.07|14120.07|0
1647533360000|2022-03-17 16:09:20|14121.51|14121.51|14120.07|14120.07|14121.51|14121.51|14120.07|14120.07|0
1647533380000|2022-03-17 16:09:40|14120.89|14120.89|14119.6|14119.6|14121.34|14121.34|14119.6|14119.6|0
1647533390000|2022-03-17 16:09:50|14119.13|14119.13|14119.13|14119.13|14119.13|14119.13|14119.13|14119.13|0
1647533400000|2022-03-17 16:10:00|14119.95|14119.95|14118.52|14118.52|14119.95|14119.95|14118.52|14118.52|0
1647533420000|2022-03-17 16:10:20|14118.72|14118.72|14118.37|14118.37|14119.28|14119.28|14117.61|14117.61|0
1647533430000|2022-03-17 16:10:30|14118.16|14118.16|14118.98|14118.98|14120.81|14120.81|14118.16|14118.16|0
1647533440000|2022-03-17 16:10:40|14118.06|14118.06|14118.06|14118.06|14118.06|14118.06|14118.06|14118.06|0
1647533450000|2022-03-17 16:10:50|14117.15|14117.15|14118.06|14118.06|14118.06|14118.06|14117.15|14117.15|0
1647533460000|2022-03-17 16:11:00|14117.15|14117.15|14120.15|14120.15|14120.26|14120.26|14117.15|14117.15|0
1647533470000|2022-03-17 16:11:10|14119.24|14119.24|14119.24|14119.24|14121.07|14121.07|14119.24|14119.24|0
1647533480000|2022-03-17 16:11:20|14121.07|14121.07|14121.3|14121.3|14122.68|14122.68|14120.15|14120.15|0
1647533490000|2022-03-17 16:11:30|14121.77|14121.77|14120.16|14120.16|14121.77|14121.77|14120.16|14120.16|0
1647533500000|2022-03-17 16:11:40|14121.07|14121.07|14120.16|14120.16|14121.07|14121.07|14120.16|14120.16|0
1647533510000|2022-03-17 16:11:50|14120.72|14120.72|14119.33|14119.33|14120.72|14120.72|14119.33|14119.33|0
1647533520000|2022-03-17 16:12:00|14117.66|14117.66|14117.11|14117.11|14118.93|14118.93|14117.11|14117.11|0
1647533530000|2022-03-17 16:12:10|14112.71|14112.71|14112.24|14112.24|14113.15|14113.15|14111.32|14111.32|0
1647533540000|2022-03-17 16:12:20|14112.14|14112.14|14114.44|14114.44|14115.36|14115.36|14112.14|14112.14|0
1647533550000|2022-03-17 16:12:30|14113.53|14113.53|14113.43|14113.43|14113.53|14113.53|14111.8|14111.8|0
1647533560000|2022-03-17 16:12:40|14114.35|14114.35|14113.43|14113.43|14114.35|14114.35|14113.43|14113.43|0
1647533570000|2022-03-17 16:12:50|14111.57|14111.57|14107.65|14107.65|14111.57|14111.57|14107.65|14107.65|0
1647533580000|2022-03-17 16:13:00|14107.15|14107.15|14107.15|14107.15|14107.15|14107.15|14107.15|14107.15|0
1647533590000|2022-03-17 16:13:10|14108.07|14108.07|14110.42|14110.42|14110.42|14110.42|14108.07|14108.07|0
1647533600000|2022-03-17 16:13:20|14109.5|14109.5|14109.06|14109.06|14109.97|14109.97|14109.06|14109.06|0
1647533610000|2022-03-17 16:13:30|14108.15|14108.15|14107.23|14107.23|14109.06|14109.06|14107.23|14107.23|0
1647533620000|2022-03-17 16:13:40|14105.88|14105.88|14105.88|14105.88|14106.79|14106.79|14104.96|14104.96|0
1647533630000|2022-03-17 16:13:50|14104.96|14104.96|14104.96|14104.96|14104.96|14104.96|14104.96|14104.96|0
1647533640000|2022-03-17 16:14:00|14105.41|14105.41|14103.8|14103.8|14106.55|14106.55|14103.8|14103.8|0
1647533650000|2022-03-17 16:14:10|14105.63|14105.63|14106.74|14106.74|14111.64|14111.64|14105.63|14105.63|0
1647533660000|2022-03-17 16:14:20|14104.91|14104.91|14103.47|14103.47|14107.26|14107.26|14103.47|14103.47|0
1647533670000|2022-03-17 16:14:30|14102.56|14102.56|14097.62|14097.62|14102.56|14102.56|14097.62|14097.62|0
1647533680000|2022-03-17 16:14:40|14098.54|14098.54|14098.34|14098.34|14099.47|14099.47|14098.34|14098.34|0
1647533690000|2022-03-17 16:14:50|14099.15|14099.15|14099.15|14099.15|14099.15|14099.15|14099.15|14099.15|0
1647533700000|2022-03-17 16:15:00|14099.97|14099.97|14100.98|14100.98|14100.98|14100.98|14099.15|14099.15|0
1647533710000|2022-03-17 16:15:10|14100.07|14100.07|14100.56|14100.56|14100.56|14100.56|14100.07|14100.07|0
1647533720000|2022-03-17 16:15:20|14100.09|14100.09|14099.28|14099.28|14100.09|14100.09|14099.28|14099.28|0
1647533730000|2022-03-17 16:15:30|14097.84|14097.84|14097.84|14097.84|14097.84|14097.84|14097.84|14097.84|0
1647533740000|2022-03-17 16:15:40|14096.9|14096.9|14096.69|14096.69|14096.9|14096.9|14096.69|14096.69|0
1647533750000|2022-03-17 16:15:50|14097.61|14097.61|14097.61|14097.61|14097.61|14097.61|14097.61|14097.61|0
1647533770000|2022-03-17 16:16:10|14098.17|14098.17|14098.17|14098.17|14098.17|14098.17|14098.17|14098.17|0
1647533790000|2022-03-17 16:16:30|14099.6|14099.6|14099.6|14099.6|14099.6|14099.6|14099.6|14099.6|0
1647533800000|2022-03-17 16:16:40|14098.17|14098.17|14098.17|14098.17|14098.17|14098.17|14098.17|14098.17|0
1647533820000|2022-03-17 16:17:00|14098.98|14098.98|14100.39|14100.39|14100.39|14100.39|14098.98|14098.98|0
1647533830000|2022-03-17 16:17:10|14102.22|14102.22|14109.23|14109.23|14109.23|14109.23|14102.22|14102.22|0
1647533840000|2022-03-17 16:17:20|14111.06|14111.06|14111.53|14111.53|14111.53|14111.53|14110.62|14110.62|0
1647533850000|2022-03-17 16:17:30|14112.35|14112.35|14113.27|14113.27|14114.7|14114.7|14112.35|14112.35|0
1647533860000|2022-03-17 16:17:40|14113.47|14113.47|14114.29|14114.29|14114.29|14114.29|14113.47|14113.47|0
1647533890000|2022-03-17 16:18:10|14115.2|14115.2|14116.12|14116.12|14116.12|14116.12|14115.2|14115.2|0
1647533910000|2022-03-17 16:18:30|14117.03|14117.03|14117.24|14117.24|14117.24|14117.24|14117.03|14117.03|0
1647533920000|2022-03-17 16:18:40|14118.65|14118.65|14119.21|14119.21|14119.21|14119.21|14118.65|14118.65|0
1647533940000|2022-03-17 16:19:00|14119.67|14119.67|14119.67|14119.67|14119.67|14119.67|14119.67|14119.67|0
1647533960000|2022-03-17 16:19:20|14120.16|14120.16|14123.32|14123.32|14123.32|14123.32|14120.16|14120.16|0
1647533970000|2022-03-17 16:19:30|14124.26|14124.26|14124.59|14124.59|14124.59|14124.59|14123.32|14123.32|0
1647533980000|2022-03-17 16:19:40|14125.53|14125.53|14124.91|14124.91|14126.35|14126.35|14124.91|14124.91|0
1647533990000|2022-03-17 16:19:50|14124.09|14124.09|14126.74|14126.74|14126.74|14126.74|14124.09|14124.09|0
1647534000000|2022-03-17 16:20:00|14128.57|14128.57|14129.19|14129.19|14129.19|14129.19|14128.57|14128.57|0
1647534010000|2022-03-17 16:20:10|14129.66|14129.66|14136.69|14136.69|14136.69|14136.69|14129.66|14129.66|0
1647534020000|2022-03-17 16:20:20|14136.21|14136.21|14124.94|14124.94|14136.21|14136.21|14124.94|14124.94|0
1647534030000|2022-03-17 16:20:30|14123.05|14123.05|14123.07|14123.07|14123.55|14123.55|14123.05|14123.05|0
1647534040000|2022-03-17 16:20:40|14123.55|14123.55|14124.98|14124.98|14124.98|14124.98|14123.55|14123.55|0
1647534050000|2022-03-17 16:20:50|14125.48|14125.48|14126.6|14126.6|14126.6|14126.6|14125.48|14125.48|0
1647534060000|2022-03-17 16:21:00|14127.21|14127.21|14126.6|14126.6|14127.21|14127.21|14126.6|14126.6|0
1647534070000|2022-03-17 16:21:10|14129.37|14129.37|14131.62|14131.62|14131.62|14131.62|14129.37|14129.37|0
1647534080000|2022-03-17 16:21:20|14132.53|14132.53|14133.35|14133.35|14133.35|14133.35|14132.53|14132.53|0
1647534090000|2022-03-17 16:21:30|14134.73|14134.73|14137.28|14137.28|14137.28|14137.28|14134.73|14134.73|0
1647534100000|2022-03-17 16:21:40|14138.19|14138.19|14138.19|14138.19|14138.19|14138.19|14138.19|14138.19|0
1647534110000|2022-03-17 16:21:50|14139.6|14139.6|14139.6|14139.6|14139.6|14139.6|14139.6|14139.6|0
1647534120000|2022-03-17 16:22:00|14142.06|14142.06|14143.49|14143.49|14143.49|14143.49|14142.06|14142.06|0
1647534130000|2022-03-17 16:22:10|14144.4|14144.4|14143.59|14143.59|14144.4|14144.4|14143.59|14143.59|0
1647534140000|2022-03-17 16:22:20|14143.03|14143.03|14142.54|14142.54|14143.03|14143.03|14141.59|14141.59|0
1647534150000|2022-03-17 16:22:30|14141.59|14141.59|14142.24|14142.24|14142.24|14142.24|14141.12|14141.12|0
1647534160000|2022-03-17 16:22:40|14144.07|14144.07|14143.15|14143.15|14144.07|14144.07|14143.15|14143.15|0
1647534170000|2022-03-17 16:22:50|14144.98|14144.98|14144.07|14144.07|14144.98|14144.98|14144.07|14144.07|0
1647534180000|2022-03-17 16:23:00|14143.25|14143.25|14144.69|14144.69|14144.69|14144.69|14143.25|14143.25|0
1647534190000|2022-03-17 16:23:10|14145.51|14145.51|14147.15|14147.15|14147.15|14147.15|14145.51|14145.51|0
1647534200000|2022-03-17 16:23:20|14148.06|14148.06|14147.09|14147.09|14148.52|14148.52|14147.09|14147.09|0
1647534210000|2022-03-17 16:23:30|14148.72|14148.72|14151.86|14151.86|14151.86|14151.86|14148.72|14148.72|0
1647534220000|2022-03-17 16:23:40|14152.07|14152.07|14157.94|14157.94|14157.94|14157.94|14152.07|14152.07|0
1647534230000|2022-03-17 16:23:50|14159.06|14159.06|14159.06|14159.06|14159.06|14159.06|14159.06|14159.06|0
1647534240000|2022-03-17 16:24:00|14159.52|14159.52|14163.25|14163.25|14163.25|14163.25|14159.52|14159.52|0
1647534250000|2022-03-17 16:24:10|14163.48|14163.48|14163.89|14163.89|14163.89|14163.89|14160.41|14160.41|0
1647534260000|2022-03-17 16:24:20|14165.57|14165.57|14155.91|14155.91|14166.01|14166.01|14155.91|14155.91|0
1647534280000|2022-03-17 16:24:40|14155.01|14155.01|14155.01|14155.01|14155.01|14155.01|14155.01|14155.01|0
1647534300000|2022-03-17 16:25:00|14156.45|14156.45|14155.89|14155.89|14156.45|14156.45|14155.89|14155.89|0
1647534310000|2022-03-17 16:25:10|14156.45|14156.45|14155.63|14155.63|14156.45|14156.45|14155.63|14155.63|0
1647534320000|2022-03-17 16:25:20|14150.93|14150.93|14145.74|14145.74|14150.93|14150.93|14145.74|14145.74|0
1647534340000|2022-03-17 16:25:40|14148.48|14148.48|14149.91|14149.91|14149.91|14149.91|14148.48|14148.48|0
1647534350000|2022-03-17 16:25:50|14148.42|14148.42|14149.33|14149.33|14149.33|14149.33|14146.93|14146.93|0
1647534360000|2022-03-17 16:26:00|14148.21|14148.21|14153.46|14153.46|14153.46|14153.46|14148.21|14148.21|0
1647534370000|2022-03-17 16:26:10|14156.47|14156.47|14156.08|14156.08|14156.9|14156.9|14156.08|14156.08|0
1647534380000|2022-03-17 16:26:20|14156.29|14156.29|14157.41|14157.41|14157.41|14157.41|14156.29|14156.29|0
1647534400000|2022-03-17 16:26:40|14158.53|14158.53|14161.11|14161.11|14161.11|14161.11|14158.53|14158.53|0
1647534410000|2022-03-17 16:26:50|14160.7|14160.7|14160.7|14160.7|14160.7|14160.7|14160.7|14160.7|0
1647534420000|2022-03-17 16:27:00|14161.19|14161.19|14160.31|14160.31|14161.19|14161.19|14159.82|14159.82|0
1647534430000|2022-03-17 16:27:10|14158.49|14158.49|14157.57|14157.57|14158.49|14158.49|14157.57|14157.57|0
1647534440000|2022-03-17 16:27:20|14159.01|14159.01|14158.69|14158.69|14160.12|14160.12|14158.69|14158.69|0
1647534450000|2022-03-17 16:27:30|14160.12|14160.12|14160.38|14160.38|14160.94|14160.94|14160.12|14160.12|0
1647534460000|2022-03-17 16:27:40|14163.12|14163.12|14163.62|14163.62|14163.62|14163.62|14163.12|14163.12|0
1647534470000|2022-03-17 16:27:50|14163.15|14163.15|14163.15|14163.15|14163.15|14163.15|14163.15|14163.15|0
1647534480000|2022-03-17 16:28:00|14162.7|14162.7|14166.18|14166.18|14166.18|14166.18|14162.7|14162.7|0
1647534490000|2022-03-17 16:28:10|14167.62|14167.62|14167.57|14167.57|14167.62|14167.62|14166.18|14166.18|0
1647534500000|2022-03-17 16:28:20|14168.38|14168.38|14172.4|14172.4|14172.4|14172.4|14168.38|14168.38|0
1647534510000|2022-03-17 16:28:30|14173.51|14173.51|14181.13|14181.13|14181.13|14181.13|14172.6|14172.6|0
1647534520000|2022-03-17 16:28:40|14181.33|14181.33|14184.43|14184.43|14188.09|14188.09|14181.33|14181.33|0
1647534530000|2022-03-17 16:28:50|14185.87|14185.87|14189.21|14189.21|14190.13|14190.13|14185.87|14185.87|0
1647534540000|2022-03-17 16:29:00|14187.8|14187.8|14198.44|14198.44|14200.44|14200.44|14187.8|14187.8|0
1647534550000|2022-03-17 16:29:10|14197.5|14197.5|14202.35|14202.35|14202.35|14202.35|14196.68|14196.68|0
1647534560000|2022-03-17 16:29:20|14202.76|14202.76|14205.58|14205.58|14205.58|14205.58|14202.76|14202.76|0
1647534570000|2022-03-17 16:29:30|14204.15|14204.15|14205.99|14205.99|14206.9|14206.9|14202.18|14202.18|0
1647534580000|2022-03-17 16:29:40|14204.16|14204.16|14215.66|14215.66|14215.66|14215.66|14204.16|14204.16|0
1647534590000|2022-03-17 16:29:50|14217.1|14217.1|14225.29|14225.29|14225.29|14225.29|14216.18|14216.18|0
1647591300000|2022-03-18 08:15:00|14260.12|14260.12|14254.91|14254.91|14260.12|14260.12|14254|14254|0
1647591310000|2022-03-18 08:15:10|14250.94|14250.94|14250.94|14250.94|14250.94|14250.94|14250.94|14250.94|0
1647591340000|2022-03-18 08:15:40|14249.1|14249.1|14249.1|14249.1|14249.1|14249.1|14249.1|14249.1|0
1647591370000|2022-03-18 08:16:10|14251.97|14251.97|14258.18|14258.18|14258.18|14258.18|14251.97|14251.97|0
1647591400000|2022-03-18 08:16:40|14260.07|14260.07|14260.07|14260.07|14260.07|14260.07|14260.07|14260.07|0
1647591410000|2022-03-18 08:16:50|14259.6|14259.6|14258.68|14258.68|14259.6|14259.6|14258.68|14258.68|0
1647591420000|2022-03-18 08:17:00|14257.25|14257.25|14253.36|14253.36|14257.25|14257.25|14253.36|14253.36|0
1647591430000|2022-03-18 08:17:10|14250.62|14250.62|14248.16|14248.16|14250.62|14250.62|14248.16|14248.16|0
1647591440000|2022-03-18 08:17:20|14249.6|14249.6|14249.6|14249.6|14249.6|14249.6|14249.6|14249.6|0
1647591450000|2022-03-18 08:17:30|14248.78|14248.78|14247.96|14247.96|14248.78|14248.78|14247.96|14247.96|0
1647591490000|2022-03-18 08:18:10|14247.15|14247.15|14247.15|14247.15|14247.15|14247.15|14247.15|14247.15|0
1647591500000|2022-03-18 08:18:20|14244.28|14244.28|14239.66|14239.66|14244.28|14244.28|14239.66|14239.66|0
1647591510000|2022-03-18 08:18:30|14236|14236|14222.33|14222.33|14236|14236|14222.33|14222.33|0
1647591520000|2022-03-18 08:18:40|14220.89|14220.89|14222.33|14222.33|14222.33|14222.33|14220.89|14220.89|0
1647591540000|2022-03-18 08:19:00|14232.4|14232.4|14234.36|14234.36|14234.36|14234.36|14230.35|14230.35|0
1647591550000|2022-03-18 08:19:10|14233.45|14233.45|14233.45|14233.45|14233.45|14233.45|14233.45|14233.45|0
1647591560000|2022-03-18 08:19:20|14232.63|14232.63|14232.63|14232.63|14232.63|14232.63|14232.63|14232.63|0
1647591570000|2022-03-18 08:19:30|14231.19|14231.19|14231.19|14231.19|14231.19|14231.19|14231.19|14231.19|0
1647591640000|2022-03-18 08:20:40|14231.75|14231.75|14231.75|14231.75|14231.75|14231.75|14231.75|14231.75|0
1647591660000|2022-03-18 08:21:00|14233.58|14233.58|14238.81|14238.81|14238.81|14238.81|14233.58|14233.58|0
1647591670000|2022-03-18 08:21:10|14239.28|14239.28|14247.45|14247.45|14247.45|14247.45|14239.28|14239.28|0
1647591680000|2022-03-18 08:21:20|14247.91|14247.91|14247.91|14247.91|14247.91|14247.91|14247.91|14247.91|0
1647591690000|2022-03-18 08:21:30|14249.34|14249.34|14252.21|14252.21|14252.21|14252.21|14249.34|14249.34|0
1647591710000|2022-03-18 08:21:50|14250.54|14250.54|14250.54|14250.54|14250.54|14250.54|14250.54|14250.54|0
1647591740000|2022-03-18 08:22:20|14251.95|14251.95|14251.48|14251.48|14251.95|14251.95|14251.48|14251.48|0
1647591750000|2022-03-18 08:22:30|14250.04|14250.04|14246.46|14246.46|14250.04|14250.04|14246.46|14246.46|0
1647591760000|2022-03-18 08:22:40|14244.9|14244.9|14244.9|14244.9|14244.9|14244.9|14244.9|14244.9|0
1647591830000|2022-03-18 08:23:50|14252.67|14252.67|14252.67|14252.67|14252.67|14252.67|14252.67|14252.67|0
1647591840000|2022-03-18 08:24:00|14251.85|14251.85|14256.06|14256.06|14256.06|14256.06|14251.85|14251.85|0
1647591850000|2022-03-18 08:24:10|14257|14257|14257.62|14257.62|14257.62|14257.62|14257|14257|0
1647591890000|2022-03-18 08:24:50|14256.5|14256.5|14256.5|14256.5|14256.5|14256.5|14256.5|14256.5|0
1647591900000|2022-03-18 08:25:00|14257.94|14257.94|14266.27|14266.27|14266.27|14266.27|14257.94|14257.94|0
1647591910000|2022-03-18 08:25:10|14267.21|14267.21|14267.21|14267.21|14267.21|14267.21|14267.21|14267.21|0
1647591940000|2022-03-18 08:25:40|14269.17|14269.17|14265.48|14265.48|14269.17|14269.17|14265.48|14265.48|0
1647591950000|2022-03-18 08:25:50|14263.84|14263.84|14263.84|14263.84|14263.84|14263.84|14263.84|14263.84|0
1647591960000|2022-03-18 08:26:00|14266.7|14266.7|14267.62|14267.62|14267.62|14267.62|14266.7|14266.7|0
1647591980000|2022-03-18 08:26:20|14266.68|14266.68|14264.82|14264.82|14266.68|14266.68|14264.82|14264.82|0
1647591990000|2022-03-18 08:26:30|14263.91|14263.91|14264.46|14264.46|14264.46|14264.46|14263.91|14263.91|0
1647592000000|2022-03-18 08:26:40|14268.44|14268.44|14268.44|14268.44|14268.44|14268.44|14268.44|14268.44|0
1647592010000|2022-03-18 08:26:50|14262.72|14262.72|14262.72|14262.72|14262.72|14262.72|14262.72|14262.72|0
1647592020000|2022-03-18 08:27:00|14264.16|14264.16|14265.98|14265.98|14265.98|14265.98|14264.16|14264.16|0
1647592030000|2022-03-18 08:27:10|14268.85|14268.85|14268.85|14268.85|14268.85|14268.85|14268.85|14268.85|0
1647592050000|2022-03-18 08:27:30|14269.77|14269.77|14269.77|14269.77|14269.77|14269.77|14269.77|14269.77|0
1647592060000|2022-03-18 08:27:40|14274.67|14274.67|14274.67|14274.67|14274.67|14274.67|14274.67|14274.67|0
1647592120000|2022-03-18 08:28:40|14271.93|14271.93|14271.93|14271.93|14271.93|14271.93|14271.93|14271.93|0
1647592130000|2022-03-18 08:28:50|14273.76|14273.76|14266.77|14266.77|14273.76|14273.76|14266.77|14266.77|0
1647592140000|2022-03-18 08:29:00|14266.28|14266.28|14263.47|14263.47|14266.28|14266.28|14263.47|14263.47|0
1647592150000|2022-03-18 08:29:10|14260.72|14260.72|14260.31|14260.31|14260.72|14260.72|14260.31|14260.31|0
1647592170000|2022-03-18 08:29:30|14261.75|14261.75|14255.09|14255.09|14261.75|14261.75|14255.09|14255.09|0
1647592180000|2022-03-18 08:29:40|14256.12|14256.12|14256.12|14256.12|14256.12|14256.12|14256.12|14256.12|0
1647592200000|2022-03-18 08:30:00|14256.61|14256.61|14256.61|14256.61|14256.61|14256.61|14256.61|14256.61|0
1647592230000|2022-03-18 08:30:30|14255.18|14255.18|14243.52|14243.52|14255.18|14255.18|14243.52|14243.52|0
1647592250000|2022-03-18 08:30:50|14244.63|14244.63|14244.63|14244.63|14244.63|14244.63|14244.63|14244.63|0
1647592260000|2022-03-18 08:31:00|14233.14|14233.14|14232.02|14232.02|14233.14|14233.14|14232.02|14232.02|0
1647592310000|2022-03-18 08:31:50|14231.47|14231.47|14230.03|14230.03|14231.47|14231.47|14230.03|14230.03|0
1647592380000|2022-03-18 08:33:00|14229.36|14229.36|14229.36|14229.36|14229.36|14229.36|14229.36|14229.36|0
1647592390000|2022-03-18 08:33:10|14226.91|14226.91|14223.13|14223.13|14226.91|14226.91|14222.21|14222.21|0
1647592400000|2022-03-18 08:33:20|14221.4|14221.4|14221.4|14221.4|14221.4|14221.4|14221.4|14221.4|0
1647592410000|2022-03-18 08:33:30|14220.84|14220.84|14220.84|14220.84|14220.84|14220.84|14220.84|14220.84|0
1647592470000|2022-03-18 08:34:30|14223.71|14223.71|14223.71|14223.71|14223.71|14223.71|14223.71|14223.71|0
1647592480000|2022-03-18 08:34:40|14217.83|14217.83|14216.71|14216.71|14217.83|14217.83|14216.71|14216.71|0
1647592490000|2022-03-18 08:34:50|14214.88|14214.88|14214.88|14214.88|14214.88|14214.88|14214.88|14214.88|0
1647592500000|2022-03-18 08:35:00|14216.32|14216.32|14219.39|14219.39|14219.39|14219.39|14216.32|14216.32|0
1647592520000|2022-03-18 08:35:20|14219.88|14219.88|14225.42|14225.42|14225.42|14225.42|14219.88|14219.88|0
1647592540000|2022-03-18 08:35:40|14226.91|14226.91|14226.42|14226.42|14226.91|14226.91|14226.42|14226.42|0
1647592560000|2022-03-18 08:36:00|14224.07|14224.07|14223.13|14223.13|14224.07|14224.07|14223.13|14223.13|0
1647592570000|2022-03-18 08:36:10|14222.21|14222.21|14213.56|14213.56|14222.67|14222.67|14213.56|14213.56|0
1647592580000|2022-03-18 08:36:20|14215.19|14215.19|14224.86|14224.86|14224.86|14224.86|14215.19|14215.19|0
1647592590000|2022-03-18 08:36:30|14228.13|14228.13|14228.13|14228.13|14228.13|14228.13|14228.13|14228.13|0
1647592600000|2022-03-18 08:36:40|14233.12|14233.12|14233.94|14233.94|14233.94|14233.94|14233.12|14233.12|0
1647592610000|2022-03-18 08:36:50|14235.83|14235.83|14235.83|14235.83|14235.83|14235.83|14235.83|14235.83|0
1647592640000|2022-03-18 08:37:20|14238.57|14238.57|14238.57|14238.57|14238.57|14238.57|14238.57|14238.57|0
1647592650000|2022-03-18 08:37:30|14241.36|14241.36|14241.36|14241.36|14241.36|14241.36|14241.36|14241.36|0
1647592660000|2022-03-18 08:37:40|14239.69|14239.69|14239.69|14239.69|14239.69|14239.69|14239.69|14239.69|0
1647592670000|2022-03-18 08:37:50|14238.26|14238.26|14238.26|14238.26|14238.26|14238.26|14238.26|14238.26|0
1647592680000|2022-03-18 08:38:00|14236.62|14236.62|14236.12|14236.12|14236.62|14236.62|14236.12|14236.12|0
1647592690000|2022-03-18 08:38:10|14236.35|14236.35|14236.35|14236.35|14236.35|14236.35|14236.35|14236.35|0
1647592700000|2022-03-18 08:38:20|14234.52|14234.52|14229.84|14229.84|14234.52|14234.52|14229.84|14229.84|0
1647592710000|2022-03-18 08:38:30|14229.37|14229.37|14229.37|14229.37|14229.37|14229.37|14229.37|14229.37|0
1647592720000|2022-03-18 08:38:40|14228.43|14228.43|14228.43|14228.43|14228.43|14228.43|14228.43|14228.43|0
1647592750000|2022-03-18 08:39:10|14229.34|14229.34|14228.43|14228.43|14229.34|14229.34|14228.43|14228.43|0
1647592760000|2022-03-18 08:39:20|14228.89|14228.89|14228.74|14228.74|14229.3|14229.3|14228.74|14228.74|0
1647592770000|2022-03-18 08:39:30|14230.11|14230.11|14230.11|14230.11|14230.11|14230.11|14230.11|14230.11|0
1647592780000|2022-03-18 08:39:40|14231.05|14231.05|14232.05|14232.05|14232.05|14232.05|14231.05|14231.05|0
1647592800000|2022-03-18 08:40:00|14233.48|14233.48|14233.48|14233.48|14233.48|14233.48|14233.48|14233.48|0
1647592810000|2022-03-18 08:40:10|14235.12|14235.12|14235.12|14235.12|14235.12|14235.12|14235.12|14235.12|0
1647592820000|2022-03-18 08:40:20|14235.79|14235.79|14235.99|14235.99|14235.99|14235.99|14235.79|14235.79|0
1647592860000|2022-03-18 08:41:00|14237.43|14237.43|14236.93|14236.93|14238.34|14238.34|14236.93|14236.93|0
1647592890000|2022-03-18 08:41:30|14236.37|14236.37|14236.37|14236.37|14236.37|14236.37|14236.37|14236.37|0
1647592900000|2022-03-18 08:41:40|14235.38|14235.38|14222.92|14222.92|14235.38|14235.38|14222.92|14222.92|0
1647592920000|2022-03-18 08:42:00|14221.29|14221.29|14218.02|14218.02|14221.29|14221.29|14217.11|14217.11|0
1647592930000|2022-03-18 08:42:10|14213.07|14213.07|14202.14|14202.14|14213.07|14213.07|14202.14|14202.14|0
1647592960000|2022-03-18 08:42:40|14197.04|14197.04|14195.61|14195.61|14197.04|14197.04|14195.61|14195.61|0
1647592980000|2022-03-18 08:43:00|14197.04|14197.04|14197.04|14197.04|14197.04|14197.04|14197.04|14197.04|0
1647592990000|2022-03-18 08:43:10|14195.81|14195.81|14195.81|14195.81|14195.81|14195.81|14195.81|14195.81|0
1647593040000|2022-03-18 08:44:00|14193.93|14193.93|14191.67|14191.67|14193.93|14193.93|14191.67|14191.67|0
1647593050000|2022-03-18 08:44:10|14192.08|14192.08|14192.08|14192.08|14192.08|14192.08|14192.08|14192.08|0
1647593060000|2022-03-18 08:44:20|14193.91|14193.91|14193.91|14193.91|14193.91|14193.91|14193.91|14193.91|0
1647593070000|2022-03-18 08:44:30|14195.34|14195.34|14192|14192|14195.34|14195.34|14192|14192|0
1647593080000|2022-03-18 08:44:40|14194.23|14194.23|14192.69|14192.69|14194.23|14194.23|14191.78|14191.78|0
1647593090000|2022-03-18 08:44:50|14194.1|14194.1|14194.1|14194.1|14194.1|14194.1|14194.1|14194.1|0
1647593100000|2022-03-18 08:45:00|14192.67|14192.67|14189.41|14189.41|14192.67|14192.67|14189.41|14189.41|0
1647593110000|2022-03-18 08:45:10|14189.88|14189.88|14189.88|14189.88|14189.88|14189.88|14189.88|14189.88|0
1647593170000|2022-03-18 08:46:10|14191.32|14191.32|14191.32|14191.32|14191.32|14191.32|14191.32|14191.32|0
1647593190000|2022-03-18 08:46:30|14192.95|14192.95|14195.82|14195.82|14195.82|14195.82|14192.95|14192.95|0
1647593200000|2022-03-18 08:46:40|14195.6|14195.6|14195.6|14195.6|14195.6|14195.6|14195.6|14195.6|0
1647593220000|2022-03-18 08:47:00|14197.27|14197.27|14197.27|14197.27|14197.27|14197.27|14197.27|14197.27|0
1647593240000|2022-03-18 08:47:20|14198.71|14198.71|14204.52|14204.52|14204.52|14204.52|14198.71|14198.71|0
1647593250000|2022-03-18 08:47:30|14207.39|14207.39|14210.13|14210.13|14210.13|14210.13|14207.39|14207.39|0
1647593260000|2022-03-18 08:47:40|14211.13|14211.13|14211.13|14211.13|14211.13|14211.13|14211.13|14211.13|0
1647593300000|2022-03-18 08:48:20|14212.76|14212.76|14211.96|14211.96|14212.76|14212.76|14211.96|14211.96|0
1647593310000|2022-03-18 08:48:30|14210.52|14210.52|14198.16|14198.16|14210.52|14210.52|14191.82|14191.82|0
1647593320000|2022-03-18 08:48:40|14197.24|14197.24|14198.86|14198.86|14198.86|14198.86|14194.99|14194.99|0
1647593350000|2022-03-18 08:49:10|14206.14|14206.14|14206.14|14206.14|14206.14|14206.14|14206.14|14206.14|0
1647593360000|2022-03-18 08:49:20|14206.56|14206.56|14207.03|14207.03|14207.03|14207.03|14206.56|14206.56|0
1647593370000|2022-03-18 08:49:30|14207.5|14207.5|14207.5|14207.5|14207.5|14207.5|14207.5|14207.5|0
1647593380000|2022-03-18 08:49:40|14206.06|14206.06|14204.95|14204.95|14206.06|14206.06|14204.95|14204.95|0
1647593410000|2022-03-18 08:50:10|14208.11|14208.11|14209.02|14209.02|14209.02|14209.02|14208.11|14208.11|0
1647593420000|2022-03-18 08:50:20|14210.7|14210.7|14212.63|14212.63|14212.63|14212.63|14210.7|14210.7|0
1647593450000|2022-03-18 08:50:50|14211.69|14211.69|14213.63|14213.63|14214.96|14214.96|14211.69|14211.69|0
1647593470000|2022-03-18 08:51:10|14215.06|14215.06|14215.06|14215.06|14215.06|14215.06|14215.06|14215.06|0
1647593520000|2022-03-18 08:52:00|14220.25|14220.25|14221.88|14221.88|14221.88|14221.88|14220.25|14220.25|0
1647593530000|2022-03-18 08:52:10|14222.1|14222.1|14222.1|14222.1|14222.1|14222.1|14222.1|14222.1|0
1647593550000|2022-03-18 08:52:30|14224.85|14224.85|14224.85|14224.85|14224.85|14224.85|14224.85|14224.85|0
1647593580000|2022-03-18 08:53:00|14223.66|14223.66|14220.44|14220.44|14223.66|14223.66|14220.44|14220.44|0
1647593640000|2022-03-18 08:54:00|14221.36|14221.36|14222.3|14222.3|14222.3|14222.3|14221.36|14221.36|0
1647593650000|2022-03-18 08:54:10|14220.87|14220.87|14222.16|14222.16|14223.1|14223.1|14220.87|14220.87|0
1647593700000|2022-03-18 08:55:00|14221.68|14221.68|14211.26|14211.26|14221.68|14221.68|14211.26|14211.26|0
1647593720000|2022-03-18 08:55:20|14209.83|14209.83|14208.39|14208.39|14209.83|14209.83|14208.39|14208.39|0
1647593740000|2022-03-18 08:55:40|14210.22|14210.22|14211.6|14211.6|14211.6|14211.6|14210.22|14210.22|0
1647593790000|2022-03-18 08:56:30|14211.13|14211.13|14211.13|14211.13|14211.13|14211.13|14211.13|14211.13|0
1647593870000|2022-03-18 08:57:50|14209.89|14209.89|14209.69|14209.69|14209.89|14209.89|14209.28|14209.28|0
1647593880000|2022-03-18 08:58:00|14210.51|14210.51|14210.51|14210.51|14210.51|14210.51|14210.51|14210.51|0
1647593900000|2022-03-18 08:58:20|14210.98|14210.98|14210.98|14210.98|14210.98|14210.98|14210.98|14210.98|0
1647593960000|2022-03-18 08:59:20|14213.85|14213.85|14213.85|14213.85|14213.85|14213.85|14213.85|14213.85|0
1647593980000|2022-03-18 08:59:40|14218.13|14218.13|14218.13|14218.13|14218.13|14218.13|14218.13|14218.13|0
1647593990000|2022-03-18 08:59:50|14225.59|14225.59|14227.02|14227.02|14227.02|14227.02|14225.59|14225.59|0
1647594000000|2022-03-18 09:00:00|14227.49|14227.49|14227.49|14227.49|14227.49|14227.49|14227.49|14227.49|0
1647594010000|2022-03-18 09:00:10|14227.02|14227.02|14227.11|14227.11|14227.11|14227.11|14226.55|14226.55|0
1647594030000|2022-03-18 09:00:30|14225.28|14225.28|14221.38|14221.38|14225.28|14225.28|14221.38|14221.38|0
1647594100000|2022-03-18 09:01:40|14220.96|14220.96|14220.96|14220.96|14220.96|14220.96|14220.96|14220.96|0
1647594140000|2022-03-18 09:02:20|14224.1|14224.1|14224.1|14224.1|14224.1|14224.1|14224.1|14224.1|0
1647594180000|2022-03-18 09:03:00|14226.97|14226.97|14226.97|14226.97|14226.97|14226.97|14226.97|14226.97|0
1647594190000|2022-03-18 09:03:10|14227.17|14227.17|14227.17|14227.17|14227.17|14227.17|14227.17|14227.17|0
1647594200000|2022-03-18 09:03:20|14230.62|14230.62|14231.63|14231.63|14231.63|14231.63|14229.8|14229.8|0
1647594210000|2022-03-18 09:03:30|14228.89|14228.89|14227.25|14227.25|14228.89|14228.89|14227.25|14227.25|0
1647594260000|2022-03-18 09:04:20|14228.19|14228.19|14228.19|14228.19|14228.19|14228.19|14228.19|14228.19|0
1647594290000|2022-03-18 09:04:50|14226.76|14226.76|14226.76|14226.76|14226.76|14226.76|14226.76|14226.76|0
1647594310000|2022-03-18 09:05:10|14228.75|14228.75|14227.75|14227.75|14228.75|14228.75|14227.75|14227.75|0
1647594320000|2022-03-18 09:05:20|14226.32|14226.32|14226.77|14226.77|14226.77|14226.77|14226.32|14226.32|0
1647594330000|2022-03-18 09:05:30|14227.71|14227.71|14228.18|14228.18|14228.18|14228.18|14227.71|14227.71|0
1647594340000|2022-03-18 09:05:40|14229.61|14229.61|14239.22|14239.22|14239.22|14239.22|14229.61|14229.61|0
1647594400000|2022-03-18 09:06:40|14236.77|14236.77|14236.77|14236.77|14236.77|14236.77|14236.77|14236.77|0
1647594410000|2022-03-18 09:06:50|14237.24|14237.24|14237.24|14237.24|14237.24|14237.24|14237.24|14237.24|0
1647594430000|2022-03-18 09:07:10|14230.34|14230.34|14229.42|14229.42|14230.34|14230.34|14229.42|14229.42|0
1647594450000|2022-03-18 09:07:30|14231.25|14231.25|14231.25|14231.25|14231.25|14231.25|14231.25|14231.25|0
1647594530000|2022-03-18 09:08:50|14233.71|14233.71|14233.71|14233.71|14233.71|14233.71|14233.71|14233.71|0
1647594560000|2022-03-18 09:09:20|14234.65|14234.65|14234.65|14234.65|14234.65|14234.65|14234.65|14234.65|0
1647594580000|2022-03-18 09:09:40|14236.06|14236.06|14236.06|14236.06|14236.06|14236.06|14236.06|14236.06|0
1647594600000|2022-03-18 09:10:00|14239.97|14239.97|14240.52|14240.52|14240.52|14240.52|14239.97|14239.97|0
1647594610000|2022-03-18 09:10:10|14239.58|14239.58|14240.05|14240.05|14240.05|14240.05|14239.58|14239.58|0
1647594640000|2022-03-18 09:10:40|14239.59|14239.59|14239.59|14239.59|14239.59|14239.59|14239.59|14239.59|0
1647594660000|2022-03-18 09:11:00|14236.69|14236.69|14233.1|14233.1|14236.69|14236.69|14233.1|14233.1|0
1647594710000|2022-03-18 09:11:50|14232.6|14232.6|14233.1|14233.1|14233.1|14233.1|14232.6|14232.6|0
1647594740000|2022-03-18 09:12:20|14236.15|14236.15|14236.64|14236.64|14236.64|14236.64|14236.15|14236.15|0
1647594800000|2022-03-18 09:13:20|14236.17|14236.17|14238|14238|14238|14238|14236.17|14236.17|0
1647594820000|2022-03-18 09:13:40|14237.09|14237.09|14237.09|14237.09|14237.09|14237.09|14237.09|14237.09|0
1647594830000|2022-03-18 09:13:50|14236.17|14236.17|14236.17|14236.17|14236.17|14236.17|14236.17|14236.17|0
1647594870000|2022-03-18 09:14:30|14236.99|14236.99|14236.99|14236.99|14236.99|14236.99|14236.99|14236.99|0
1647594900000|2022-03-18 09:15:00|14233.92|14233.92|14229.84|14229.84|14233.92|14233.92|14229.84|14229.84|0
1647594910000|2022-03-18 09:15:10|14227.49|14227.49|14227.49|14227.49|14227.49|14227.49|14227.49|14227.49|0
1647594950000|2022-03-18 09:15:50|14225.67|14225.67|14222.55|14222.55|14225.67|14225.67|14222.55|14222.55|0
1647595010000|2022-03-18 09:16:50|14219.68|14219.68|14219.68|14219.68|14219.68|14219.68|14219.68|14219.68|0
1647595020000|2022-03-18 09:17:00|14221.51|14221.51|14220.59|14220.59|14221.51|14221.51|14220.59|14220.59|0
1647595030000|2022-03-18 09:17:10|14219.68|14219.68|14219.68|14219.68|14219.68|14219.68|14219.68|14219.68|0
1647595050000|2022-03-18 09:17:30|14218.74|14218.74|14217.3|14217.3|14218.74|14218.74|14217.3|14217.3|0
1647595060000|2022-03-18 09:17:40|14217.71|14217.71|14217.71|14217.71|14217.71|14217.71|14217.71|14217.71|0
1647595080000|2022-03-18 09:18:00|14216.59|14216.59|14216.59|14216.59|14216.59|14216.59|14216.59|14216.59|0
1647595090000|2022-03-18 09:18:10|14217.54|14217.54|14217.06|14217.06|14217.54|14217.54|14217.06|14217.06|0
1647595100000|2022-03-18 09:18:20|14216.15|14216.15|14216.15|14216.15|14216.15|14216.15|14216.15|14216.15|0
1647595130000|2022-03-18 09:18:50|14215.24|14215.24|14214.32|14214.32|14215.24|14215.24|14214.32|14214.32|0
1647595150000|2022-03-18 09:19:10|14213.41|14213.41|14208.48|14208.48|14213.41|14213.41|14208.48|14208.48|0
1647595160000|2022-03-18 09:19:20|14205.61|14205.61|14205.61|14205.61|14205.61|14205.61|14205.61|14205.61|0
1647595170000|2022-03-18 09:19:30|14204.7|14204.7|14204.7|14204.7|14204.7|14204.7|14204.7|14204.7|0
1647595180000|2022-03-18 09:19:40|14206.13|14206.13|14207.57|14207.57|14207.57|14207.57|14206.13|14206.13|0
1647595190000|2022-03-18 09:19:50|14209.4|14209.4|14208.48|14208.48|14210.31|14210.31|14208.48|14208.48|0
1647595200000|2022-03-18 09:20:00|14207.57|14207.57|14206.65|14206.65|14207.57|14207.57|14206.65|14206.65|0
1647595210000|2022-03-18 09:20:10|14205.74|14205.74|14205.74|14205.74|14205.74|14205.74|14205.74|14205.74|0
1647595220000|2022-03-18 09:20:20|14204.82|14204.82|14203.39|14203.39|14204.82|14204.82|14203.39|14203.39|0
1647595230000|2022-03-18 09:20:30|14204.3|14204.3|14204.3|14204.3|14204.3|14204.3|14204.3|14204.3|0
1647595240000|2022-03-18 09:20:40|14203.39|14203.39|14202.47|14202.47|14203.39|14203.39|14202.47|14202.47|0
1647595250000|2022-03-18 09:20:50|14201.56|14201.56|14201.56|14201.56|14201.56|14201.56|14201.56|14201.56|0
1647595270000|2022-03-18 09:21:10|14201.09|14201.09|14201.56|14201.56|14201.56|14201.56|14201.09|14201.09|0
1647595280000|2022-03-18 09:21:20|14203.39|14203.39|14205.22|14205.22|14205.22|14205.22|14203.39|14203.39|0
1647595290000|2022-03-18 09:21:30|14206.13|14206.13|14207.05|14207.05|14207.05|14207.05|14206.13|14206.13|0
1647595300000|2022-03-18 09:21:40|14206.13|14206.13|14204.72|14204.72|14206.13|14206.13|14204.72|14204.72|0
1647595310000|2022-03-18 09:21:50|14220.24|14220.24|14227.03|14227.03|14230.69|14230.69|14217.37|14217.37|0
1647595320000|2022-03-18 09:22:00|14228.03|14228.03|14228.03|14228.03|14228.03|14228.03|14228.03|14228.03|0
1647595340000|2022-03-18 09:22:20|14227.11|14227.11|14228.03|14228.03|14228.03|14228.03|14227.11|14227.11|0
1647595350000|2022-03-18 09:22:30|14227.11|14227.11|14227.11|14227.11|14227.11|14227.11|14227.11|14227.11|0
1647595390000|2022-03-18 09:23:10|14226.2|14226.2|14226.2|14226.2|14226.2|14226.2|14226.2|14226.2|0
1647595400000|2022-03-18 09:23:20|14225.28|14225.28|14225.28|14225.28|14225.28|14225.28|14225.28|14225.28|0
1647595420000|2022-03-18 09:23:40|14226.2|14226.2|14226.2|14226.2|14226.2|14226.2|14226.2|14226.2|0
1647595450000|2022-03-18 09:24:10|14227.63|14227.63|14227.63|14227.63|14227.63|14227.63|14227.63|14227.63|0
1647595460000|2022-03-18 09:24:20|14226.2|14226.2|14226.2|14226.2|14226.2|14226.2|14224.76|14224.76|0
1647595470000|2022-03-18 09:24:30|14224.56|14224.56|14219.5|14219.5|14224.56|14224.56|14219.5|14219.5|0
1647595490000|2022-03-18 09:24:50|14220.32|14220.32|14220.32|14220.32|14220.32|14220.32|14220.32|14220.32|0
1647595500000|2022-03-18 09:25:00|14219.4|14219.4|14219.4|14219.4|14219.4|14219.4|14219.4|14219.4|0
1647595510000|2022-03-18 09:25:10|14218.41|14218.41|14218.41|14218.41|14218.41|14218.41|14218.41|14218.41|0
1647595560000|2022-03-18 09:26:00|14217.94|14217.94|14223.12|14223.12|14223.12|14223.12|14217.94|14217.94|0
1647595570000|2022-03-18 09:26:10|14219.44|14219.44|14216|14216|14219.44|14219.44|14216|14216|0
1647595580000|2022-03-18 09:26:20|14214.57|14214.57|14214.57|14214.57|14214.57|14214.57|14214.57|14214.57|0
1647595590000|2022-03-18 09:26:30|14213.74|14213.74|14213.74|14213.74|14213.74|14213.74|14213.74|14213.74|0
1647595600000|2022-03-18 09:26:40|14212.83|14212.83|14212.36|14212.36|14212.83|14212.83|14212.36|14212.36|0
1647595610000|2022-03-18 09:26:50|14211.44|14211.44|14211.44|14211.44|14211.44|14211.44|14211.44|14211.44|0
1647595620000|2022-03-18 09:27:00|14210.98|14210.98|14206.8|14206.8|14210.98|14210.98|14206.8|14206.8|0
1647595630000|2022-03-18 09:27:10|14204.97|14204.97|14197.86|14197.86|14204.97|14204.97|14197.86|14197.86|0
1647595640000|2022-03-18 09:27:20|14198.78|14198.78|14200.21|14200.21|14200.21|14200.21|14198.78|14198.78|0
1647595650000|2022-03-18 09:27:30|14199.99|14199.99|14199.84|14199.84|14199.99|14199.99|14199.43|14199.43|0
1647595690000|2022-03-18 09:28:10|14200.76|14200.76|14201.67|14201.67|14201.67|14201.67|14200.76|14200.76|0
1647595700000|2022-03-18 09:28:20|14201.88|14201.88|14201.88|14201.88|14201.88|14201.88|14201.88|14201.88|0
1647595710000|2022-03-18 09:28:30|14200.05|14200.05|14198.22|14198.22|14200.05|14200.05|14198.22|14198.22|0
1647595720000|2022-03-18 09:28:40|14199.13|14199.13|14199.13|14199.13|14199.13|14199.13|14199.13|14199.13|0
1647595740000|2022-03-18 09:29:00|14199.95|14199.95|14198.12|14198.12|14200.87|14200.87|14198.12|14198.12|0
1647595750000|2022-03-18 09:29:10|14197.21|14197.21|14196.29|14196.29|14197.21|14197.21|14196.29|14196.29|0
1647595780000|2022-03-18 09:29:40|14195.47|14195.47|14193.22|14193.22|14195.47|14195.47|14193.22|14193.22|0
1647595790000|2022-03-18 09:29:50|14190.77|14190.77|14188.92|14188.92|14190.77|14190.77|14188.92|14188.92|0
1647595800000|2022-03-18 09:30:00|14190.75|14190.75|14190.75|14190.75|14190.75|14190.75|14190.75|14190.75|0
1647595810000|2022-03-18 09:30:10|14193.66|14193.66|14204.28|14204.28|14215.42|14215.42|14193.66|14193.66|0
1647595820000|2022-03-18 09:30:20|14201.82|14201.82|14196.31|14196.31|14201.82|14201.82|14196.31|14196.31|0
1647595840000|2022-03-18 09:30:40|14194.88|14194.88|14177.82|14177.82|14194.88|14194.88|14177.82|14177.82|0
1647595850000|2022-03-18 09:30:50|14179.46|14179.46|14179.46|14179.46|14179.46|14179.46|14179.46|14179.46|0
1647595860000|2022-03-18 09:31:00|14180.89|14180.89|14195.17|14195.17|14195.17|14195.17|14180.89|14180.89|0
1647595870000|2022-03-18 09:31:10|14196.54|14196.54|14203.72|14203.72|14203.72|14203.72|14196.54|14196.54|0
1647595880000|2022-03-18 09:31:20|14205.4|14205.4|14205.4|14205.4|14205.4|14205.4|14205.4|14205.4|0
1647595890000|2022-03-18 09:31:30|14203.98|14203.98|14203.98|14203.98|14203.98|14203.98|14203.98|14203.98|0
1647595900000|2022-03-18 09:31:40|14208.29|14208.29|14208.29|14208.29|14208.29|14208.29|14208.29|14208.29|0
1647595930000|2022-03-18 09:32:10|14206.85|14206.85|14208.29|14208.29|14208.29|14208.29|14206.85|14206.85|0
1647595970000|2022-03-18 09:32:50|14208.76|14208.76|14208.81|14208.81|14209.76|14209.76|14208.76|14208.76|0
1647596040000|2022-03-18 09:34:00|14203.52|14203.52|14197.52|14197.52|14203.52|14203.52|14196.35|14196.35|0
1647596050000|2022-03-18 09:34:10|14198.33|14198.33|14199.15|14199.15|14199.15|14199.15|14198.33|14198.33|0
1647596070000|2022-03-18 09:34:30|14197.48|14197.48|14197.48|14197.48|14197.48|14197.48|14197.48|14197.48|0
1647596100000|2022-03-18 09:35:00|14197.25|14197.25|14200|14200|14200|14200|14197.25|14197.25|0
1647596110000|2022-03-18 09:35:10|14202.45|14202.45|14199.9|14199.9|14202.45|14202.45|14199.9|14199.9|0
1647596130000|2022-03-18 09:35:30|14198.49|14198.49|14198.49|14198.49|14198.49|14198.49|14198.49|14198.49|0
1647596140000|2022-03-18 09:35:40|14199.9|14199.9|14200.35|14200.35|14200.35|14200.35|14199.9|14199.9|0
1647596220000|2022-03-18 09:37:00|14202.7|14202.7|14203|14203|14203.19|14203.19|14201.36|14201.36|0
1647596270000|2022-03-18 09:37:50|14203.47|14203.47|14203.47|14203.47|14203.47|14203.47|14203.47|14203.47|0
1647596280000|2022-03-18 09:38:00|14202.97|14202.97|14202.97|14202.97|14202.97|14202.97|14202.97|14202.97|0
1647596310000|2022-03-18 09:38:30|14204.46|14204.46|14211.97|14211.97|14211.97|14211.97|14204.46|14204.46|0
1647596340000|2022-03-18 09:39:00|14213.41|14213.41|14213.41|14213.41|14213.41|14213.41|14213.41|14213.41|0
1647596360000|2022-03-18 09:39:20|14220.72|14220.72|14220.72|14220.72|14220.72|14220.72|14220.72|14220.72|0
1647596380000|2022-03-18 09:39:40|14219.29|14219.29|14219.29|14219.29|14219.29|14219.29|14219.29|14219.29|0
1647596390000|2022-03-18 09:39:50|14220.28|14220.28|14220.28|14220.28|14220.28|14220.28|14220.28|14220.28|0
1647596410000|2022-03-18 09:40:10|14220.09|14220.09|14220.09|14220.09|14220.09|14220.09|14220.09|14220.09|0
1647596430000|2022-03-18 09:40:30|14221.72|14221.72|14221.72|14221.72|14221.72|14221.72|14221.72|14221.72|0
1647596440000|2022-03-18 09:40:40|14222.18|14222.18|14227.51|14227.51|14227.51|14227.51|14222.18|14222.18|0
1647596450000|2022-03-18 09:40:50|14229.4|14229.4|14228.45|14228.45|14229.4|14229.4|14228.45|14228.45|0
1647596470000|2022-03-18 09:41:10|14229.37|14229.37|14234.11|14234.11|14234.11|14234.11|14229.37|14229.37|0
1647596520000|2022-03-18 09:42:00|14235.54|14235.54|14235.54|14235.54|14235.54|14235.54|14235.54|14235.54|0
1647596530000|2022-03-18 09:42:10|14234.63|14234.63|14234.63|14234.63|14234.63|14234.63|14234.63|14234.63|0
1647596550000|2022-03-18 09:42:30|14236.26|14236.26|14232.77|14232.77|14237.27|14237.27|14231.28|14231.28|0
1647596570000|2022-03-18 09:42:50|14231.95|14231.95|14230.52|14230.52|14231.95|14231.95|14230.52|14230.52|0
1647596600000|2022-03-18 09:43:20|14222.91|14222.91|14222.51|14222.51|14222.91|14222.91|14221.08|14221.08|0
1647596610000|2022-03-18 09:43:30|14221.6|14221.6|14221.6|14221.6|14221.6|14221.6|14221.6|14221.6|0
1647596630000|2022-03-18 09:43:50|14222.51|14222.51|14231.45|14231.45|14231.45|14231.45|14222.51|14222.51|0
1647596640000|2022-03-18 09:44:00|14230.53|14230.53|14228.7|14228.7|14230.53|14230.53|14228.7|14228.7|0
1647596650000|2022-03-18 09:44:10|14227.79|14227.79|14226.87|14226.87|14228.7|14228.7|14226.87|14226.87|0
1647596660000|2022-03-18 09:44:20|14225.93|14225.93|14226.85|14226.85|14226.85|14226.85|14225.93|14225.93|0
1647596670000|2022-03-18 09:44:30|14228.68|14228.68|14231.45|14231.45|14231.45|14231.45|14228.68|14228.68|0
1647596680000|2022-03-18 09:44:40|14232.36|14232.36|14232.36|14232.36|14232.36|14232.36|14232.36|14232.36|0
1647596690000|2022-03-18 09:44:50|14231.45|14231.45|14229.62|14229.62|14231.45|14231.45|14229.62|14229.62|0
1647596700000|2022-03-18 09:45:00|14230.53|14230.53|14229.93|14229.93|14231.86|14231.86|14229.93|14229.93|0
1647596720000|2022-03-18 09:45:20|14227.19|14227.19|14226.28|14226.28|14227.19|14227.19|14226.28|14226.28|0
1647596730000|2022-03-18 09:45:30|14225.8|14225.8|14225.8|14225.8|14225.8|14225.8|14225.8|14225.8|0
1647596740000|2022-03-18 09:45:40|14226.72|14226.72|14226.72|14226.72|14226.72|14226.72|14226.72|14226.72|0
1647596780000|2022-03-18 09:46:20|14228.15|14228.15|14228.15|14228.15|14228.15|14228.15|14228.15|14228.15|0
1647596810000|2022-03-18 09:46:50|14227.71|14227.71|14222.86|14222.86|14227.71|14227.71|14222.86|14222.86|0
1647596820000|2022-03-18 09:47:00|14222.04|14222.04|14222.63|14222.63|14222.63|14222.63|14221.81|14221.81|0
1647596830000|2022-03-18 09:47:10|14223.55|14223.55|14223.55|14223.55|14223.55|14223.55|14223.55|14223.55|0
1647596850000|2022-03-18 09:47:30|14223.75|14223.75|14223.31|14223.31|14223.75|14223.75|14223.31|14223.31|0
1647596860000|2022-03-18 09:47:40|14223.1|14223.1|14223.1|14223.1|14223.1|14223.1|14223.1|14223.1|0
1647596890000|2022-03-18 09:48:10|14224.53|14224.53|14225.95|14225.95|14225.95|14225.95|14224.53|14224.53|0
1647596930000|2022-03-18 09:48:50|14225.03|14225.03|14225.03|14225.03|14225.03|14225.03|14225.03|14225.03|0
1647596940000|2022-03-18 09:49:00|14223.4|14223.4|14218.49|14218.49|14223.4|14223.4|14218.49|14218.49|0
1647596970000|2022-03-18 09:49:30|14216.85|14216.85|14216.85|14216.85|14216.85|14216.85|14216.85|14216.85|0
1647596990000|2022-03-18 09:49:50|14217.76|14217.76|14221.65|14221.65|14221.65|14221.65|14217.76|14217.76|0
1647597020000|2022-03-18 09:50:20|14219.35|14219.35|14218.44|14218.44|14219.35|14219.35|14218.44|14218.44|0
1647597060000|2022-03-18 09:51:00|14221.18|14221.18|14221.65|14221.65|14221.65|14221.65|14221.18|14221.18|0
1647597070000|2022-03-18 09:51:10|14217.99|14217.99|14217.08|14217.08|14217.99|14217.99|14217.08|14217.08|0
1647597100000|2022-03-18 09:51:40|14217.99|14217.99|14217.99|14217.99|14217.99|14217.99|14217.99|14217.99|0
1647597110000|2022-03-18 09:51:50|14216.16|14216.16|14216.16|14216.16|14216.16|14216.16|14216.16|14216.16|0
1647597190000|2022-03-18 09:53:10|14214.73|14214.73|14214.73|14214.73|14214.73|14214.73|14214.73|14214.73|0
1647597200000|2022-03-18 09:53:20|14214.26|14214.26|14218.8|14218.8|14218.8|14218.8|14214.26|14214.26|0
1647597220000|2022-03-18 09:53:40|14219.75|14219.75|14220.87|14220.87|14226.42|14226.42|14219.75|14219.75|0
1647597230000|2022-03-18 09:53:50|14221.78|14221.78|14221.78|14221.78|14221.78|14221.78|14221.78|14221.78|0
1647597240000|2022-03-18 09:54:00|14220.87|14220.87|14220.43|14220.43|14221.34|14221.34|14220.43|14220.43|0
1647597250000|2022-03-18 09:54:10|14220.65|14220.65|14220.65|14220.65|14220.65|14220.65|14220.65|14220.65|0
1647597290000|2022-03-18 09:54:50|14219.74|14219.74|14219.74|14219.74|14219.74|14219.74|14219.74|14219.74|0
1647597300000|2022-03-18 09:55:00|14219.24|14219.24|14218.32|14218.32|14219.24|14219.24|14218.32|14218.32|0
1647597320000|2022-03-18 09:55:20|14217.41|14217.41|14216.49|14216.49|14217.41|14217.41|14216.49|14216.49|0
1647597340000|2022-03-18 09:55:40|14219.24|14219.24|14219.24|14219.24|14219.24|14219.24|14219.24|14219.24|0
1647597350000|2022-03-18 09:55:50|14218.32|14218.32|14216.49|14216.49|14218.32|14218.32|14216.49|14216.49|0
1647597360000|2022-03-18 09:56:00|14215.58|14215.58|14217.41|14217.41|14218.32|14218.32|14215.58|14215.58|0
1647597370000|2022-03-18 09:56:10|14216.49|14216.49|14214.76|14214.76|14216.49|14216.49|14214.76|14214.76|0
1647597390000|2022-03-18 09:56:30|14213.85|14213.85|14214.29|14214.29|14215.68|14215.68|14213.85|14213.85|0
1647597410000|2022-03-18 09:56:50|14217.95|14217.95|14216.12|14216.12|14217.95|14217.95|14216.12|14216.12|0
1647597440000|2022-03-18 09:57:20|14214.29|14214.29|14215.21|14215.21|14215.21|14215.21|14214.29|14214.29|0
1647597460000|2022-03-18 09:57:40|14214.39|14214.39|14214.39|14214.39|14214.39|14214.39|14214.39|14214.39|0
1647597480000|2022-03-18 09:58:00|14216.22|14216.22|14216.22|14216.22|14216.22|14216.22|14216.22|14216.22|0
1647597490000|2022-03-18 09:58:10|14215.3|14215.3|14216.12|14216.12|14216.12|14216.12|14215.3|14215.3|0
1647597530000|2022-03-18 09:58:50|14215.66|14215.66|14215.66|14215.66|14215.66|14215.66|14215.66|14215.66|0
1647597540000|2022-03-18 09:59:00|14213.83|14213.83|14213.83|14213.83|14213.83|14213.83|14213.83|14213.83|0
1647597550000|2022-03-18 09:59:10|14212.89|14212.89|14212.89|14212.89|14212.89|14212.89|14212.89|14212.89|0
1647597560000|2022-03-18 09:59:20|14206.52|14206.52|14199.78|14199.78|14206.52|14206.52|14198.87|14198.87|0
1647597570000|2022-03-18 09:59:30|14198.35|14198.35|14198.35|14198.35|14198.35|14198.35|14198.35|14198.35|0
1647597590000|2022-03-18 09:59:50|14196.52|14196.52|14196.52|14196.52|14196.52|14196.52|14196.52|14196.52|0
1647597600000|2022-03-18 10:00:00|14197.43|14197.43|14197.43|14197.43|14197.43|14197.43|14197.43|14197.43|0
1647597620000|2022-03-18 10:00:20|14196.52|14196.52|14193.78|14193.78|14196.52|14196.52|14193.78|14193.78|0
1647597640000|2022-03-18 10:00:40|14192.14|14192.14|14196.71|14196.71|14196.71|14196.71|14192.14|14192.14|0
1647597650000|2022-03-18 10:00:50|14205.17|14205.17|14207.58|14207.58|14207.58|14207.58|14205.17|14205.17|0
1647597660000|2022-03-18 10:01:00|14205.75|14205.75|14205.75|14205.75|14205.75|14205.75|14205.75|14205.75|0
1647597680000|2022-03-18 10:01:20|14205.97|14205.97|14205.97|14205.97|14205.97|14205.97|14205.97|14205.97|0
1647597710000|2022-03-18 10:01:50|14210.67|14210.67|14209.75|14209.75|14210.67|14210.67|14209.75|14209.75|0
1647597720000|2022-03-18 10:02:00|14208.32|14208.32|14209.23|14209.23|14209.23|14209.23|14208.32|14208.32|0
1647597730000|2022-03-18 10:02:10|14210.65|14210.65|14210.65|14210.65|14210.65|14210.65|14210.65|14210.65|0
1647597780000|2022-03-18 10:03:00|14211.56|14211.56|14211.56|14211.56|14211.56|14211.56|14211.56|14211.56|0
1647597820000|2022-03-18 10:03:40|14211.09|14211.09|14212.03|14212.03|14212.03|14212.03|14211.09|14211.09|0
1647597830000|2022-03-18 10:03:50|14211.12|14211.12|14211.12|14211.12|14211.12|14211.12|14211.12|14211.12|0
1647597840000|2022-03-18 10:04:00|14210.56|14210.56|14224.53|14224.53|14224.53|14224.53|14210.56|14210.56|0
1647597850000|2022-03-18 10:04:10|14225.35|14225.35|14229.23|14229.23|14229.23|14229.23|14224.53|14224.53|0
1647597870000|2022-03-18 10:04:30|14230.66|14230.66|14230.66|14230.66|14230.66|14230.66|14230.66|14230.66|0
1647597890000|2022-03-18 10:04:50|14232.3|14232.3|14232.3|14232.3|14232.3|14232.3|14232.3|14232.3|0
1647597900000|2022-03-18 10:05:00|14234.13|14234.13|14234.13|14234.13|14234.13|14234.13|14234.13|14234.13|0
1647597920000|2022-03-18 10:05:20|14233.21|14233.21|14233.21|14233.21|14233.21|14233.21|14233.21|14233.21|0
1647597930000|2022-03-18 10:05:30|14235.1|14235.1|14234.28|14234.28|14235.1|14235.1|14233.37|14233.37|0
1647597940000|2022-03-18 10:05:40|14232.45|14232.45|14232.45|14232.45|14232.45|14232.45|14232.45|14232.45|0
1647597960000|2022-03-18 10:06:00|14234.33|14234.33|14238.83|14238.83|14238.83|14238.83|14234.33|14234.33|0
1647597970000|2022-03-18 10:06:10|14237.91|14237.91|14234.5|14234.5|14237.91|14237.91|14234.5|14234.5|0
1647597980000|2022-03-18 10:06:20|14233.58|14233.58|14233.56|14233.56|14234.5|14234.5|14233.56|14233.56|0
1647597990000|2022-03-18 10:06:30|14232.64|14232.64|14232.54|14232.54|14232.64|14232.64|14232.07|14232.07|0
1647598000000|2022-03-18 10:06:40|14233.45|14233.45|14233.45|14233.45|14233.45|14233.45|14233.45|14233.45|0
1647598040000|2022-03-18 10:07:20|14235.28|14235.28|14234.37|14234.37|14235.28|14235.28|14234.37|14234.37|0
1647598070000|2022-03-18 10:07:50|14237.19|14237.19|14236.36|14236.36|14237.28|14237.28|14236.36|14236.36|0
1647598120000|2022-03-18 10:08:40|14238|14238|14238|14238|14238|14238|14238|14238|0
1647598130000|2022-03-18 10:08:50|14239.43|14239.43|14239.43|14239.43|14239.43|14239.43|14239.43|14239.43|0
1647598160000|2022-03-18 10:09:20|14239.89|14239.89|14239.89|14239.89|14239.89|14239.89|14239.89|14239.89|0
1647598180000|2022-03-18 10:09:40|14240.8|14240.8|14238.45|14238.45|14240.8|14240.8|14238.45|14238.45|0
1647598190000|2022-03-18 10:09:50|14237.64|14237.64|14237.64|14237.64|14237.64|14237.64|14237.64|14237.64|0
1647598500000|2022-03-18 10:15:00|14233.4|14233.4|14234.46|14234.46|14235.87|14235.87|14233.05|14233.05|0
1647598510000|2022-03-18 10:15:10|14233.52|14233.52|14223.86|14223.86|14233.52|14233.52|14223.39|14223.39|0
1647598520000|2022-03-18 10:15:20|14223.36|14223.36|14212.6|14212.6|14226.71|14226.71|14212.6|14212.6|0
1647598530000|2022-03-18 10:15:30|14217.37|14217.37|14217.14|14217.14|14218.76|14218.76|14215.99|14215.99|0
1647598540000|2022-03-18 10:15:40|14218.05|14218.05|14215.39|14215.39|14218.73|14218.73|14215.39|14215.39|0
1647598550000|2022-03-18 10:15:50|14214.44|14214.44|14217.19|14217.19|14219.54|14219.54|14214.44|14214.44|0
1647598560000|2022-03-18 10:16:00|14218.1|14218.1|14238.26|14238.26|14238.76|14238.76|14218.1|14218.1|0
1647598570000|2022-03-18 10:16:10|14239.7|14239.7|14255.48|14255.48|14257.24|14257.24|14236.23|14236.23|0
1647598580000|2022-03-18 10:16:20|14257.16|14257.16|14255.86|14255.86|14259.91|14259.91|14254.95|14254.95|0
1647598590000|2022-03-18 10:16:30|14255.39|14255.39|14233.89|14233.89|14255.95|14255.95|14233.89|14233.89|0
1647598600000|2022-03-18 10:16:40|14234.71|14234.71|14201.33|14201.33|14234.71|14234.71|14195.8|14195.8|0
1647598610000|2022-03-18 10:16:50|14200.21|14200.21|14228.15|14228.15|14228.15|14228.15|14199.4|14199.4|0
1647598620000|2022-03-18 10:17:00|14229.83|14229.83|14235.05|14235.05|14236.88|14236.88|14229.08|14229.08|0
1647598630000|2022-03-18 10:17:10|14236.88|14236.88|14246.68|14246.68|14246.68|14246.68|14236.88|14236.88|0
1647598640000|2022-03-18 10:17:20|14248.51|14248.51|14250.23|14250.23|14253|14253|14247.59|14247.59|0
1647598650000|2022-03-18 10:17:30|14252.06|14252.06|14251.25|14251.25|14252.06|14252.06|14247.88|14247.88|0
1647598660000|2022-03-18 10:17:40|14253.63|14253.63|14249.3|14249.3|14253.89|14253.89|14247.96|14247.96|0
1647598670000|2022-03-18 10:17:50|14248.49|14248.49|14241.57|14241.57|14248.49|14248.49|14241.57|14241.57|0
1647598680000|2022-03-18 10:18:00|14240.14|14240.14|14244.62|14244.62|14244.62|14244.62|14238.65|14238.65|0
1647598690000|2022-03-18 10:18:10|14243.71|14243.71|14246.09|14246.09|14246.09|14246.09|14242.76|14242.76|0
1647598700000|2022-03-18 10:18:20|14244.26|14244.26|14242.98|14242.98|14244.26|14244.26|14241.15|14241.15|0
1647598710000|2022-03-18 10:18:30|14244.87|14244.87|14239.38|14239.38|14244.87|14244.87|14239.38|14239.38|0
1647598720000|2022-03-18 10:18:40|14238.56|14238.56|14239.48|14239.48|14239.48|14239.48|14237.65|14237.65|0
1647598730000|2022-03-18 10:18:50|14240.42|14240.42|14237.6|14237.6|14240.42|14240.42|14237.6|14237.6|0
1647598740000|2022-03-18 10:19:00|14239.01|14239.01|14241.66|14241.66|14241.66|14241.66|14239.01|14239.01|0
1647598750000|2022-03-18 10:19:10|14240.72|14240.72|14227.03|14227.03|14240.72|14240.72|14227.03|14227.03|0
1647598760000|2022-03-18 10:19:20|14225.59|14225.59|14224.03|14224.03|14225.59|14225.59|14224.03|14224.03|0
1647598770000|2022-03-18 10:19:30|14221.28|14221.28|14218.44|14218.44|14221.28|14221.28|14218.44|14218.44|0
1647598780000|2022-03-18 10:19:40|14217.97|14217.97|14215.89|14215.89|14218.44|14218.44|14215.89|14215.89|0
1647598790000|2022-03-18 10:19:50|14215.07|14215.07|14214.49|14214.49|14215.07|14215.07|14212.67|14212.67|0
1647598800000|2022-03-18 10:20:00|14209.47|14209.47|14212.69|14212.69|14212.69|14212.69|14209.47|14209.47|0
1647598810000|2022-03-18 10:20:10|14214.12|14214.12|14213.65|14213.65|14214.12|14214.12|14213.65|14213.65|0
1647598820000|2022-03-18 10:20:20|14213.18|14213.18|14213.18|14213.18|14213.18|14213.18|14213.18|14213.18|0
1647598830000|2022-03-18 10:20:30|14211.3|14211.3|14211.3|14211.3|14211.3|14211.3|14211.3|14211.3|0
1647598840000|2022-03-18 10:20:40|14213.75|14213.75|14218.53|14218.53|14218.53|14218.53|14213.75|14213.75|0
1647598850000|2022-03-18 10:20:50|14219.35|14219.35|14221.34|14221.34|14221.34|14221.34|14219.35|14219.35|0
1647598860000|2022-03-18 10:21:00|14218.07|14218.07|14220.79|14220.79|14220.79|14220.79|14217.08|14217.08|0
1647598880000|2022-03-18 10:21:20|14212.92|14212.92|14212.92|14212.92|14212.92|14212.92|14212.92|14212.92|0
1647598890000|2022-03-18 10:21:30|14209.73|14209.73|14194.97|14194.97|14209.73|14209.73|14194.97|14194.97|0
1647598900000|2022-03-18 10:21:40|14193.33|14193.33|14196.98|14196.98|14196.98|14196.98|14193.33|14193.33|0
1647598910000|2022-03-18 10:21:50|14197.46|14197.46|14197.46|14197.46|14197.46|14197.46|14197.46|14197.46|0
1647598920000|2022-03-18 10:22:00|14196.54|14196.54|14196.54|14196.54|14196.54|14196.54|14196.54|14196.54|0
1647598930000|2022-03-18 10:22:10|14198.37|14198.37|14197.45|14197.45|14200.2|14200.2|14197.45|14197.45|0
1647598940000|2022-03-18 10:22:20|14196.98|14196.98|14196.98|14196.98|14196.98|14196.98|14196.98|14196.98|0
1647598950000|2022-03-18 10:22:30|14197.8|14197.8|14205.25|14205.25|14205.25|14205.25|14197.8|14197.8|0
1647598960000|2022-03-18 10:22:40|14203.42|14203.42|14203.42|14203.42|14203.42|14203.42|14203.42|14203.42|0
1647598970000|2022-03-18 10:22:50|14202.95|14202.95|14200.57|14200.57|14202.95|14202.95|14200.57|14200.57|0
1647598980000|2022-03-18 10:23:00|14201.57|14201.57|14201.57|14201.57|14202.06|14202.06|14201.57|14201.57|0
1647598990000|2022-03-18 10:23:10|14202.48|14202.48|14203.92|14203.92|14203.92|14203.92|14202.48|14202.48|0
1647599020000|2022-03-18 10:23:40|14204.73|14204.73|14204.73|14204.73|14204.73|14204.73|14204.73|14204.73|0
1647599040000|2022-03-18 10:24:00|14210.22|14210.22|14215.1|14215.1|14218.74|14218.74|14210.22|14210.22|0
1647599060000|2022-03-18 10:24:20|14213.47|14213.47|14211.74|14211.74|14213.47|14213.47|14211.74|14211.74|0
1647599080000|2022-03-18 10:24:40|14212.56|14212.56|14212.56|14212.56|14212.56|14212.56|14212.56|14212.56|0
1647599090000|2022-03-18 10:24:50|14211.74|14211.74|14212.65|14212.65|14212.65|14212.65|14211.74|14211.74|0
1647599110000|2022-03-18 10:25:10|14214.09|14214.09|14217.45|14217.45|14217.45|14217.45|14214.09|14214.09|0
1647599160000|2022-03-18 10:26:00|14217.92|14217.92|14217.92|14217.92|14217.92|14217.92|14217.92|14217.92|0
1647599170000|2022-03-18 10:26:10|14216.1|14216.1|14214.29|14214.29|14216.1|14216.1|14214.29|14214.29|0
1647599180000|2022-03-18 10:26:20|14212.66|14212.66|14212.18|14212.18|14212.66|14212.66|14212.18|14212.18|0
1647599190000|2022-03-18 10:26:30|14211.71|14211.71|14211.71|14211.71|14211.71|14211.71|14211.71|14211.71|0
1647599210000|2022-03-18 10:26:50|14212.63|14212.63|14212.63|14212.63|14212.63|14212.63|14212.63|14212.63|0
1647599220000|2022-03-18 10:27:00|14214.46|14214.46|14214.93|14214.93|14214.93|14214.93|14214.46|14214.46|0
1647599260000|2022-03-18 10:27:40|14213.9|14213.9|14212.04|14212.04|14213.9|14213.9|14212.04|14212.04|0
1647599270000|2022-03-18 10:27:50|14213.68|14213.68|14213.68|14213.68|14213.68|14213.68|14213.68|14213.68|0
1647599280000|2022-03-18 10:28:00|14212.86|14212.86|14212.04|14212.04|14212.86|14212.86|14212.04|14212.04|0
1647599290000|2022-03-18 10:28:10|14211.55|14211.55|14211.55|14211.55|14211.55|14211.55|14211.55|14211.55|0
1647599340000|2022-03-18 10:29:00|14212.49|14212.49|14212.49|14212.49|14212.49|14212.49|14212.49|14212.49|0
1647599370000|2022-03-18 10:29:30|14214.12|14214.12|14208.18|14208.18|14217.39|14217.39|14208.18|14208.18|0
1647599380000|2022-03-18 10:29:40|14208.65|14208.65|14209.06|14209.06|14209.06|14209.06|14208.65|14208.65|0
1647599400000|2022-03-18 10:30:00|14210.7|14210.7|14209.06|14209.06|14210.7|14210.7|14209.06|14209.06|0
1647599420000|2022-03-18 10:30:20|14209.98|14209.98|14212.21|14212.21|14212.21|14212.21|14209.98|14209.98|0
1647599430000|2022-03-18 10:30:30|14210.48|14210.48|14205.5|14205.5|14210.48|14210.48|14205.5|14205.5|0
1647599440000|2022-03-18 10:30:40|14204.06|14204.06|14203.59|14203.59|14204.06|14204.06|14203.59|14203.59|0
1647599450000|2022-03-18 10:30:50|14202.18|14202.18|14202.18|14202.18|14202.18|14202.18|14202.18|14202.18|0
1647599460000|2022-03-18 10:31:00|14201.15|14201.15|14199.71|14199.71|14201.15|14201.15|14199.71|14199.71|0
1647599470000|2022-03-18 10:31:10|14198.8|14198.8|14198.8|14198.8|14198.8|14198.8|14197.16|14197.16|0
1647599480000|2022-03-18 10:31:20|14195.93|14195.93|14193.19|14193.19|14195.93|14195.93|14192.2|14192.2|0
1647599490000|2022-03-18 10:31:30|14192.72|14192.72|14198.98|14198.98|14200.27|14200.27|14192.72|14192.72|0
1647599500000|2022-03-18 10:31:40|14199.8|14199.8|14199.8|14199.8|14199.8|14199.8|14199.8|14199.8|0
1647599520000|2022-03-18 10:32:00|14200.71|14200.71|14200.71|14200.71|14200.71|14200.71|14200.71|14200.71|0
1647599550000|2022-03-18 10:32:30|14201.17|14201.17|14201.99|14201.99|14201.99|14201.99|14201.17|14201.17|0
1647599570000|2022-03-18 10:32:50|14201.38|14201.38|14201.38|14201.38|14201.38|14201.38|14201.38|14201.38|0
1647599610000|2022-03-18 10:33:30|14198.63|14198.63|14197.73|14197.73|14198.63|14198.63|14197.73|14197.73|0
1647599620000|2022-03-18 10:33:40|14196.29|14196.29|14191.37|14191.37|14196.29|14196.29|14191.37|14191.37|0
1647599640000|2022-03-18 10:34:00|14191.84|14191.84|14191.84|14191.84|14191.84|14191.84|14191.84|14191.84|0
1647599650000|2022-03-18 10:34:10|14192.65|14192.65|14192.65|14192.65|14192.65|14192.65|14192.65|14192.65|0
1647599670000|2022-03-18 10:34:30|14191.02|14191.02|14191.02|14191.02|14191.02|14191.02|14191.02|14191.02|0
1647599680000|2022-03-18 10:34:40|14188.77|14188.77|14183.65|14183.65|14188.77|14188.77|14183.65|14183.65|0
1647599700000|2022-03-18 10:35:00|14180.44|14180.44|14179.92|14179.92|14181.35|14181.35|14178.5|14178.5|0
1647599710000|2022-03-18 10:35:10|14174.89|14174.89|14173.55|14173.55|14174.89|14174.89|14171.32|14171.32|0
1647599720000|2022-03-18 10:35:20|14174.98|14174.98|14174.98|14174.98|14174.98|14174.98|14174.98|14174.98|0
1647599730000|2022-03-18 10:35:30|14177.73|14177.73|14177.73|14177.73|14177.73|14177.73|14177.73|14177.73|0
1647599740000|2022-03-18 10:35:40|14176.81|14176.81|14176.81|14176.81|14176.81|14176.81|14176.81|14176.81|0
1647599750000|2022-03-18 10:35:50|14180.68|14180.68|14180.68|14180.68|14180.68|14180.68|14180.68|14180.68|0
1647599760000|2022-03-18 10:36:00|14181.59|14181.59|14180.68|14180.68|14182.06|14182.06|14180.68|14180.68|0
1647599770000|2022-03-18 10:36:10|14183.55|14183.55|14183.55|14183.55|14183.55|14183.55|14183.55|14183.55|0
1647599780000|2022-03-18 10:36:20|14182.43|14182.43|14182.43|14182.43|14182.43|14182.43|14182.43|14182.43|0
1647599790000|2022-03-18 10:36:30|14181.61|14181.61|14181.61|14181.61|14181.61|14181.61|14181.61|14181.61|0
1647599800000|2022-03-18 10:36:40|14180.8|14180.8|14179.53|14179.53|14181.27|14181.27|14179.53|14179.53|0
1647599810000|2022-03-18 10:36:50|14179.95|14179.95|14181.38|14181.38|14181.38|14181.38|14179.95|14179.95|0
1647599830000|2022-03-18 10:37:10|14178.51|14178.51|14179.13|14179.13|14179.13|14179.13|14177.69|14177.69|0
1647599850000|2022-03-18 10:37:30|14181.58|14181.58|14185.93|14185.93|14189.43|14189.43|14181.58|14181.58|0
1647599870000|2022-03-18 10:37:50|14185.37|14185.37|14186.31|14186.31|14186.31|14186.31|14185.37|14185.37|0
1647599900000|2022-03-18 10:38:20|14186.72|14186.72|14187.22|14187.22|14187.22|14187.22|14186.72|14186.72|0
1647599910000|2022-03-18 10:38:30|14188.14|14188.14|14188.14|14188.14|14188.14|14188.14|14188.14|14188.14|0
1647599920000|2022-03-18 10:38:40|14187.22|14187.22|14187.22|14187.22|14187.22|14187.22|14187.22|14187.22|0
1647599930000|2022-03-18 10:38:50|14188.86|14188.86|14186.28|14186.28|14188.86|14188.86|14186.28|14186.28|0
1647599940000|2022-03-18 10:39:00|14186.07|14186.07|14186.07|14186.07|14186.07|14186.07|14186.07|14186.07|0
1647599950000|2022-03-18 10:39:10|14188.53|14188.53|14188.53|14188.53|14188.53|14188.53|14188.53|14188.53|0
1647599980000|2022-03-18 10:39:40|14189.02|14189.02|14182.17|14182.17|14189.02|14189.02|14182.17|14182.17|0
1647599990000|2022-03-18 10:39:50|14180.74|14180.74|14180.74|14180.74|14180.74|14180.74|14180.74|14180.74|0
1647600010000|2022-03-18 10:40:10|14182.17|14182.17|14185.51|14185.51|14185.51|14185.51|14182.17|14182.17|0
1647600020000|2022-03-18 10:40:20|14185.93|14185.93|14186.84|14186.84|14186.84|14186.84|14185.93|14185.93|0
1647600040000|2022-03-18 10:40:40|14183.97|14183.97|14183.97|14183.97|14183.97|14183.97|14183.97|14183.97|0
1647600060000|2022-03-18 10:41:00|14184.92|14184.92|14184.92|14184.92|14184.92|14184.92|14184.92|14184.92|0
1647600120000|2022-03-18 10:42:00|14185.83|14185.83|14184.92|14184.92|14185.83|14185.83|14184.92|14184.92|0
1647600130000|2022-03-18 10:42:10|14183.97|14183.97|14183.06|14183.06|14183.97|14183.97|14183.06|14183.06|0
1647600180000|2022-03-18 10:43:00|14183.88|14183.88|14177.88|14177.88|14183.88|14183.88|14177.88|14177.88|0
1647600190000|2022-03-18 10:43:10|14176.47|14176.47|14176.94|14176.94|14177.41|14177.41|14176.47|14176.47|0
1647600200000|2022-03-18 10:43:20|14175.91|14175.91|14175.91|14175.91|14175.91|14175.91|14175.91|14175.91|0
1647600210000|2022-03-18 10:43:30|14173.04|14173.04|14173.04|14173.04|14173.04|14173.04|14173.04|14173.04|0
1647600220000|2022-03-18 10:43:40|14171.68|14171.68|14163.77|14163.77|14171.68|14171.68|14163.77|14163.77|0
1647600230000|2022-03-18 10:43:50|14165.6|14165.6|14165.6|14165.6|14165.6|14165.6|14165.6|14165.6|0
1647600240000|2022-03-18 10:44:00|14166.42|14166.42|14166.42|14166.42|14166.42|14166.42|14166.42|14166.42|0
1647600250000|2022-03-18 10:44:10|14167.83|14167.83|14166.89|14166.89|14167.83|14167.83|14166.89|14166.89|0
1647600260000|2022-03-18 10:44:20|14166.07|14166.07|14157.65|14157.65|14166.07|14166.07|14157.65|14157.65|0
1647600270000|2022-03-18 10:44:30|14157.04|14157.04|14169.38|14169.38|14169.38|14169.38|14157.04|14157.04|0
1647600290000|2022-03-18 10:44:50|14168.96|14168.96|14168.55|14168.55|14168.96|14168.96|14168.55|14168.55|0
1647600300000|2022-03-18 10:45:00|14169.99|14169.99|14169.05|14169.05|14169.99|14169.99|14169.05|14169.05|0
1647600310000|2022-03-18 10:45:10|14170.46|14170.46|14169.64|14169.64|14171.08|14171.08|14169.64|14169.64|0
1647600340000|2022-03-18 10:45:40|14169.17|14169.17|14171.16|14171.16|14174.66|14174.66|14169.17|14169.17|0
1647600350000|2022-03-18 10:45:50|14170.69|14170.69|14165.46|14165.46|14170.69|14170.69|14165.46|14165.46|0
1647600360000|2022-03-18 10:46:00|14166.9|14166.9|14166.9|14166.9|14166.9|14166.9|14166.9|14166.9|0
1647600370000|2022-03-18 10:46:10|14166.43|14166.43|14165.95|14165.95|14166.43|14166.43|14165.95|14165.95|0
1647600380000|2022-03-18 10:46:20|14167.84|14167.84|14168.66|14168.66|14168.66|14168.66|14167.84|14167.84|0
1647600390000|2022-03-18 10:46:30|14168.18|14168.18|14168.18|14168.18|14168.18|14168.18|14168.18|14168.18|0
1647600410000|2022-03-18 10:46:50|14167.57|14167.57|14167.91|14167.91|14167.91|14167.91|14167.1|14167.1|0
1647600420000|2022-03-18 10:47:00|14168.39|14168.39|14167.91|14167.91|14168.39|14168.39|14167.91|14167.91|0
1647600430000|2022-03-18 10:47:10|14168.73|14168.73|14168.73|14168.73|14168.73|14168.73|14168.73|14168.73|0
1647600460000|2022-03-18 10:47:40|14164.85|14164.85|14164.37|14164.37|14164.85|14164.85|14163.41|14163.41|0
1647600470000|2022-03-18 10:47:50|14165.32|14165.32|14164.85|14164.85|14165.52|14165.52|14164.85|14164.85|0
1647600480000|2022-03-18 10:48:00|14163.73|14163.73|14163.73|14163.73|14163.73|14163.73|14163.73|14163.73|0
1647600490000|2022-03-18 10:48:10|14163.52|14163.52|14163.52|14163.52|14163.52|14163.52|14163.52|14163.52|0
1647600500000|2022-03-18 10:48:20|14163.43|14163.43|14160.97|14160.97|14163.43|14163.43|14160.97|14160.97|0
1647600540000|2022-03-18 10:49:00|14160.06|14160.06|14160.97|14160.97|14160.97|14160.97|14160.06|14160.06|0
1647600590000|2022-03-18 10:49:50|14158.98|14158.98|14164.53|14164.53|14164.53|14164.53|14158.98|14158.98|0
1647600600000|2022-03-18 10:50:00|14165.91|14165.91|14154.81|14154.81|14166.95|14166.95|14154.81|14154.81|0
1647600610000|2022-03-18 10:50:10|14152.56|14152.56|14165.98|14165.98|14165.98|14165.98|14151.13|14151.13|0
1647600620000|2022-03-18 10:50:20|14165.51|14165.51|14158.16|14158.16|14165.51|14165.51|14158.16|14158.16|0
1647600630000|2022-03-18 10:50:30|14166.6|14166.6|14156.91|14156.91|14166.6|14166.6|14156.91|14156.91|0
1647600640000|2022-03-18 10:50:40|14156.36|14156.36|14155.98|14155.98|14159.8|14159.8|14146.47|14146.47|0
1647600650000|2022-03-18 10:50:50|14156.48|14156.48|14155.07|14155.07|14162.29|14162.29|14155.07|14155.07|0
1647600660000|2022-03-18 10:51:00|14162.29|14162.29|14149.95|14149.95|14162.29|14162.29|14149.95|14149.95|0
1647600670000|2022-03-18 10:51:10|14150.44|14150.44|14158.83|14158.83|14161.28|14161.28|14150.44|14150.44|0
1647600680000|2022-03-18 10:51:20|14158|14158|14153.92|14153.92|14158|14158|14152.47|14152.47|0
1647600690000|2022-03-18 10:51:30|14156.36|14156.36|14147.79|14147.79|14157.32|14157.32|14147.79|14147.79|0
1647600700000|2022-03-18 10:51:40|14147.23|14147.23|14155.55|14155.55|14155.55|14155.55|14145.82|14145.82|0
1647600710000|2022-03-18 10:51:50|14154.16|14154.16|14147.18|14147.18|14156.39|14156.39|14147.18|14147.18|0
1647600720000|2022-03-18 10:52:00|14156.49|14156.49|14148.18|14148.18|14156.49|14156.49|14148.18|14148.18|0
1647600730000|2022-03-18 10:52:10|14150.25|14150.25|14151.59|14151.59|14153.79|14153.79|14145.75|14145.75|0
1647600740000|2022-03-18 10:52:20|14146.31|14146.31|14142.32|14142.32|14150.53|14150.53|14142.32|14142.32|0
1647600750000|2022-03-18 10:52:30|14155.04|14155.04|14149.73|14149.73|14155.04|14155.04|14149.73|14149.73|0
1647600760000|2022-03-18 10:52:40|14147.91|14147.91|14147.38|14147.38|14150.96|14150.96|14147.38|14147.38|0
1647600770000|2022-03-18 10:52:50|14141.67|14141.67|14141.06|14141.06|14145.84|14145.84|14141.06|14141.06|0
1647600780000|2022-03-18 10:53:00|14149.12|14149.12|14143.82|14143.82|14149.12|14149.12|14143.82|14143.82|0
1647600790000|2022-03-18 10:53:10|14143.36|14143.36|14149.87|14149.87|14150.87|14150.87|14141.91|14141.91|0
1647600800000|2022-03-18 10:53:20|14150.87|14150.87|14146.39|14146.39|14150.87|14150.87|14141.38|14141.38|0
1647600810000|2022-03-18 10:53:30|14148.22|14148.22|14144.33|14144.33|14148.63|14148.63|14144.33|14144.33|0
1647600820000|2022-03-18 10:53:40|14144.39|14144.39|14147.04|14147.04|14147.48|14147.48|14140.49|14140.49|0
1647600830000|2022-03-18 10:53:50|14146.13|14146.13|14136.82|14136.82|14146.13|14146.13|14136.3|14136.3|0
1647600840000|2022-03-18 10:54:00|14144.14|14144.14|14136.8|14136.8|14144.14|14144.14|14136.8|14136.8|0
1647600850000|2022-03-18 10:54:10|14137.26|14137.26|14139.78|14139.78|14143.4|14143.4|14135.84|14135.84|0
1647600860000|2022-03-18 10:54:20|14139.29|14139.29|14140.09|14140.09|14141.23|14141.23|14135.62|14135.62|0
1647600870000|2022-03-18 10:54:30|14142.68|14142.68|14139.38|14139.38|14142.68|14142.68|14139.38|14139.38|0
1647600880000|2022-03-18 10:54:40|14142.58|14142.58|14137.53|14137.53|14145.2|14145.2|14136.09|14136.09|0
1647600890000|2022-03-18 10:54:50|14137.98|14137.98|14137.34|14137.34|14146.62|14146.62|14133.96|14133.96|0
1647600900000|2022-03-18 10:55:00|14144.75|14144.75|14141.03|14141.03|14145.69|14145.69|14141.03|14141.03|0
1647600910000|2022-03-18 10:55:10|14140.56|14140.56|14138.94|14138.94|14142.05|14142.05|14138|14138|0
1647600920000|2022-03-18 10:55:20|14136.93|14136.93|14129.38|14129.38|14140.78|14140.78|14129.38|14129.38|0
1647600930000|2022-03-18 10:55:30|14140.27|14140.27|14131.87|14131.87|14140.27|14140.27|14131.87|14131.87|0
1647600940000|2022-03-18 10:55:40|14133.82|14133.82|14139.38|14139.38|14139.38|14139.38|14133.82|14133.82|0
1647600950000|2022-03-18 10:55:50|14132.07|14132.07|14130.93|14130.93|14136.65|14136.65|14130.93|14130.93|0
1647600960000|2022-03-18 10:56:00|14139.59|14139.59|14127.71|14127.71|14139.59|14139.59|14127.71|14127.71|0
1647600970000|2022-03-18 10:56:10|14127.25|14127.25|14130.58|14130.58|14133.71|14133.71|14127.25|14127.25|0
1647600980000|2022-03-18 10:56:20|14132.01|14132.01|14128.2|14128.2|14134.24|14134.24|14128.2|14128.2|0
1647600990000|2022-03-18 10:56:30|14135.37|14135.37|14131.47|14131.47|14135.37|14135.37|14131.47|14131.47|0
1647601000000|2022-03-18 10:56:40|14129.8|14129.8|14131.46|14131.46|14134.55|14134.55|14128.37|14128.37|0
1647601010000|2022-03-18 10:56:50|14125.81|14125.81|14130.11|14130.11|14132.85|14132.85|14125.81|14125.81|0
1647601020000|2022-03-18 10:57:00|14135.28|14135.28|14129.82|14129.82|14135.28|14135.28|14129.82|14129.82|0
1647601030000|2022-03-18 10:57:10|14133.31|14133.31|14138.42|14138.42|14138.42|14138.42|14133.29|14133.29|0
1647601040000|2022-03-18 10:57:20|14132.55|14132.55|14136.72|14136.72|14141.44|14141.44|14132.55|14132.55|0
1647601050000|2022-03-18 10:57:30|14140.07|14140.07|14130.51|14130.51|14140.07|14140.07|14130.51|14130.51|0
1647601060000|2022-03-18 10:57:40|14132.14|14132.14|14145.98|14145.98|14146.9|14146.9|14132.14|14132.14|0
1647601070000|2022-03-18 10:57:50|14143.43|14143.43|14137.26|14137.26|14144.96|14144.96|14137.26|14137.26|0
1647601080000|2022-03-18 10:58:00|14146.94|14146.94|14141.9|14141.9|14146.94|14146.94|14141.41|14141.41|0
1647601090000|2022-03-18 10:58:10|14144.46|14144.46|14144.01|14144.01|14147.45|14147.45|14139.6|14139.6|0
1647601100000|2022-03-18 10:58:20|14144.56|14144.56|14143.06|14143.06|14146.98|14146.98|14138.69|14138.69|0
1647601110000|2022-03-18 10:58:30|14148.42|14148.42|14138.78|14138.78|14148.42|14148.42|14138.78|14138.78|0
1647601120000|2022-03-18 10:58:40|14136.95|14136.95|14149.04|14149.04|14149.8|14149.8|14136.95|14136.95|0
1647601130000|2022-03-18 10:58:50|14138.16|14138.16|14135.45|14135.45|14142.75|14142.75|14133.28|14133.28|0
1647601140000|2022-03-18 10:59:00|14144.22|14144.22|14136.97|14136.97|14144.22|14144.22|14136.97|14136.97|0
1647601150000|2022-03-18 10:59:10|14139.84|14139.84|14148.54|14148.54|14148.54|14148.54|14139.84|14139.84|0
1647601160000|2022-03-18 10:59:20|14146.11|14146.11|14141.22|14141.22|14146.79|14146.79|14141.22|14141.22|0
1647601170000|2022-03-18 10:59:30|14144.6|14144.6|14137.31|14137.31|14144.6|14144.6|14137.31|14137.31|0
1647601180000|2022-03-18 10:59:40|14136.81|14136.81|14135.54|14135.54|14146.01|14146.01|14135.54|14135.54|0
1647601190000|2022-03-18 10:59:50|14130.38|14130.38|14140.24|14140.24|14140.43|14140.43|14130.38|14130.38|0
1647601200000|2022-03-18 11:00:00|14139.93|14139.93|14131.08|14131.08|14142.41|14142.41|14131.08|14131.08|0
1647601210000|2022-03-18 11:00:10|14132.57|14132.57|14132.57|14132.57|14132.57|14132.57|14132.57|14132.57|0
1647601220000|2022-03-18 11:00:20|14135.44|14135.44|14135.44|14135.44|14135.44|14135.44|14135.44|14135.44|0
1647601230000|2022-03-18 11:00:30|14134.92|14134.92|14135.74|14135.74|14135.74|14135.74|14134.92|14134.92|0
1647601240000|2022-03-18 11:00:40|14135.3|14135.3|14134.39|14134.39|14135.3|14135.3|14134.39|14134.39|0
1647601260000|2022-03-18 11:01:00|14133.47|14133.47|14133.47|14133.47|14133.47|14133.47|14133.47|14133.47|0
1647601270000|2022-03-18 11:01:10|14131.74|14131.74|14126.95|14126.95|14131.74|14131.74|14126.95|14126.95|0
1647601280000|2022-03-18 11:01:20|14126.01|14126.01|14126.01|14126.01|14126.01|14126.01|14126.01|14126.01|0
1647601290000|2022-03-18 11:01:30|14123.14|14123.14|14121.02|14121.02|14123.61|14123.61|14121.02|14121.02|0
1647601300000|2022-03-18 11:01:40|14120.58|14120.58|14120.58|14120.58|14120.58|14120.58|14120.58|14120.58|0
1647601310000|2022-03-18 11:01:50|14118.12|14118.12|14117.16|14117.16|14118.12|14118.12|14115.31|14115.31|0
1647601320000|2022-03-18 11:02:00|14114.3|14114.3|14113.48|14113.48|14114.3|14114.3|14113.48|14113.48|0
1647601340000|2022-03-18 11:02:20|14111.65|14111.65|14111.65|14111.65|14111.65|14111.65|14111.65|14111.65|0
1647601350000|2022-03-18 11:02:30|14112.56|14112.56|14112.56|14112.56|14112.56|14112.56|14112.56|14112.56|0
1647601360000|2022-03-18 11:02:40|14110.73|14110.73|14109.33|14109.33|14110.73|14110.73|14109.33|14109.33|0
1647601380000|2022-03-18 11:03:00|14108.42|14108.42|14108.42|14108.42|14108.42|14108.42|14108.42|14108.42|0
1647601400000|2022-03-18 11:03:20|14105.85|14105.85|14091.43|14091.43|14105.85|14105.85|14088.56|14088.56|0
1647601410000|2022-03-18 11:03:30|14091.93|14091.93|14090|14090|14091.93|14091.93|14089.19|14089.19|0
1647601420000|2022-03-18 11:03:40|14090.47|14090.47|14099.16|14099.16|14099.16|14099.16|14090.47|14090.47|0
1647601440000|2022-03-18 11:04:00|14098.6|14098.6|14104.32|14104.32|14104.32|14104.32|14098.6|14098.6|0
1647601480000|2022-03-18 11:04:40|14107.19|14107.19|14108.95|14108.95|14108.95|14108.95|14107.19|14107.19|0
1647601520000|2022-03-18 11:05:20|14109.94|14109.94|14111.91|14111.91|14112.73|14112.73|14109.94|14109.94|0
1647601530000|2022-03-18 11:05:30|14113.35|14113.35|14113.35|14113.35|14113.35|14113.35|14113.35|14113.35|0
1647601560000|2022-03-18 11:06:00|14114.76|14114.76|14113.84|14113.84|14114.76|14114.76|14113.84|14113.84|0
1647601590000|2022-03-18 11:06:30|14113.39|14113.39|14115.44|14115.44|14115.44|14115.44|14111.13|14111.13|0
1647601620000|2022-03-18 11:07:00|14116.55|14116.55|14116.55|14116.55|14116.55|14116.55|14116.55|14116.55|0
1647601650000|2022-03-18 11:07:30|14118.19|14118.19|14118.19|14118.19|14118.19|14118.19|14118.19|14118.19|0
1647601670000|2022-03-18 11:07:50|14117.37|14117.37|14117.37|14117.37|14117.37|14117.37|14117.37|14117.37|0
1647601680000|2022-03-18 11:08:00|14122.44|14122.44|14120.41|14120.41|14122.44|14122.44|14120.41|14120.41|0
1647601690000|2022-03-18 11:08:10|14118.78|14118.78|14112.79|14112.79|14118.78|14118.78|14112.79|14112.79|0
1647601700000|2022-03-18 11:08:20|14112.29|14112.29|14112.29|14112.29|14112.29|14112.29|14112.29|14112.29|0
1647601710000|2022-03-18 11:08:30|14112.75|14112.75|14112.75|14112.75|14112.75|14112.75|14112.75|14112.75|0
1647601730000|2022-03-18 11:08:50|14111.93|14111.93|14111.93|14111.93|14111.93|14111.93|14111.93|14111.93|0
1647601740000|2022-03-18 11:09:00|14113.82|14113.82|14120.74|14120.74|14120.74|14120.74|14113.82|14113.82|0
1647601750000|2022-03-18 11:09:10|14121.66|14121.66|14123.09|14123.09|14123.09|14123.09|14121.66|14121.66|0
1647601760000|2022-03-18 11:09:20|14124.53|14124.53|14124.53|14124.53|14124.53|14124.53|14124.53|14124.53|0
1647601770000|2022-03-18 11:09:30|14122.27|14122.27|14122.27|14122.27|14122.27|14122.27|14122.27|14122.27|0
1647601780000|2022-03-18 11:09:40|14123.19|14123.19|14124.82|14124.82|14124.82|14124.82|14123.19|14123.19|0
1647601810000|2022-03-18 11:10:10|14123.91|14123.91|14122.3|14122.3|14123.91|14123.91|14121.36|14121.36|0
1647601820000|2022-03-18 11:10:20|14121.36|14121.36|14114.47|14114.47|14121.36|14121.36|14114.47|14114.47|0
1647601830000|2022-03-18 11:10:30|14113.65|14113.65|14113.65|14113.65|14113.65|14113.65|14113.65|14113.65|0
1647601840000|2022-03-18 11:10:40|14110.91|14110.91|14110.91|14110.91|14110.91|14110.91|14110.91|14110.91|0
1647601850000|2022-03-18 11:10:50|14111.73|14111.73|14112.67|14112.67|14112.67|14112.67|14111.73|14111.73|0
1647601870000|2022-03-18 11:11:10|14112.11|14112.11|14112.69|14112.69|14113.11|14113.11|14112.11|14112.11|0
1647601880000|2022-03-18 11:11:20|14115.47|14115.47|14117.72|14117.72|14117.72|14117.72|14115.47|14115.47|0
1647601900000|2022-03-18 11:11:40|14114.85|14114.85|14120.59|14120.59|14120.59|14120.59|14113.41|14113.41|0
1647601930000|2022-03-18 11:12:10|14121.96|14121.96|14121.96|14121.96|14121.96|14121.96|14121.96|14121.96|0
1647601940000|2022-03-18 11:12:20|14123.79|14123.79|14123.79|14123.79|14123.79|14123.79|14123.79|14123.79|0
1647601950000|2022-03-18 11:12:30|14125.22|14125.22|14131.34|14131.34|14132.16|14132.16|14125.22|14125.22|0
1647601960000|2022-03-18 11:12:40|14132.33|14132.33|14132.33|14132.33|14132.33|14132.33|14132.33|14132.33|0
1647601970000|2022-03-18 11:12:50|14132.83|14132.83|14130.38|14130.38|14132.83|14132.83|14130.38|14130.38|0
1647602010000|2022-03-18 11:13:30|14131.29|14131.29|14127.31|14127.31|14133.18|14133.18|14127.31|14127.31|0
1647602030000|2022-03-18 11:13:50|14126.84|14126.84|14125.93|14125.93|14126.84|14126.84|14125.93|14125.93|0
1647602040000|2022-03-18 11:14:00|14126.87|14126.87|14126.87|14126.87|14126.87|14126.87|14126.87|14126.87|0
1647602120000|2022-03-18 11:15:20|14127.07|14127.07|14127.07|14127.07|14127.07|14127.07|14127.07|14127.07|0
1647602130000|2022-03-18 11:15:30|14127.54|14127.54|14133.23|14133.23|14133.23|14133.23|14127.54|14127.54|0
1647602210000|2022-03-18 11:16:50|14134.67|14134.67|14139.24|14139.24|14139.24|14139.24|14134.67|14134.67|0
1647602230000|2022-03-18 11:17:10|14139.44|14139.44|14143.21|14143.21|14143.21|14143.21|14139.44|14139.44|0
1647602240000|2022-03-18 11:17:20|14144.2|14144.2|14144.2|14144.2|14144.2|14144.2|14144.2|14144.2|0
1647602250000|2022-03-18 11:17:30|14146.19|14146.19|14148.93|14148.93|14148.93|14148.93|14146.19|14146.19|0
1647602270000|2022-03-18 11:17:50|14152.23|14152.23|14152.23|14152.23|14152.23|14152.23|14152.23|14152.23|0
1647602290000|2022-03-18 11:18:10|14150.82|14150.82|14150.82|14150.82|14150.82|14150.82|14150.82|14150.82|0
1647602310000|2022-03-18 11:18:30|14153.17|14153.17|14152.25|14152.25|14153.17|14153.17|14151.73|14151.73|0
1647602320000|2022-03-18 11:18:40|14156.16|14156.16|14156.16|14156.16|14156.16|14156.16|14156.16|14156.16|0
1647602340000|2022-03-18 11:19:00|14156.78|14156.78|14155.86|14155.86|14156.78|14156.78|14155.86|14155.86|0
1647602350000|2022-03-18 11:19:10|14153|14153|14153|14153|14153|14153|14153|14153|0
1647602360000|2022-03-18 11:19:20|14154.37|14154.37|14154.37|14154.37|14154.37|14154.37|14154.37|14154.37|0
1647602370000|2022-03-18 11:19:30|14155.8|14155.8|14155.8|14155.8|14155.8|14155.8|14155.8|14155.8|0
1647602410000|2022-03-18 11:20:10|14156.72|14156.72|14156.72|14156.72|14156.72|14156.72|14156.72|14156.72|0
1647602420000|2022-03-18 11:20:20|14154.36|14154.36|14145.33|14145.33|14154.36|14154.36|14145.33|14145.33|0
1647602460000|2022-03-18 11:21:00|14146.76|14146.76|14151.69|14151.69|14151.69|14151.69|14146.76|14146.76|0
1647602470000|2022-03-18 11:21:10|14152.16|14152.16|14153.07|14153.07|14153.07|14153.07|14152.16|14152.16|0
1647602510000|2022-03-18 11:21:50|14151.19|14151.19|14151.19|14151.19|14151.66|14151.66|14151.19|14151.19|0
1647602550000|2022-03-18 11:22:30|14150.27|14150.27|14146.59|14146.59|14150.27|14150.27|14146.59|14146.59|0
1647602600000|2022-03-18 11:23:20|14144.4|14144.4|14136.71|14136.71|14144.4|14144.4|14136.71|14136.71|0
1647602610000|2022-03-18 11:23:30|14133.88|14133.88|14133.43|14133.43|14133.88|14133.88|14133.43|14133.43|0
1647602620000|2022-03-18 11:23:40|14132.62|14132.62|14132.62|14132.62|14132.62|14132.62|14132.62|14132.62|0
1647602710000|2022-03-18 11:25:10|14130.94|14130.94|14130.94|14130.94|14130.94|14130.94|14130.94|14130.94|0
1647602740000|2022-03-18 11:25:40|14130.53|14130.53|14129.62|14129.62|14130.53|14130.53|14129.62|14129.62|0
1647602750000|2022-03-18 11:25:50|14128.18|14128.18|14128.18|14128.18|14128.18|14128.18|14128.18|14128.18|0
1647602760000|2022-03-18 11:26:00|14128.74|14128.74|14128.74|14128.74|14128.74|14128.74|14128.74|14128.74|0
1647602790000|2022-03-18 11:26:30|14127.92|14127.92|14127.11|14127.11|14127.92|14127.92|14127.11|14127.11|0
1647602800000|2022-03-18 11:26:40|14126.19|14126.19|14126.19|14126.19|14126.19|14126.19|14126.19|14126.19|0
1647602830000|2022-03-18 11:27:10|14125.69|14125.69|14122.33|14122.33|14125.69|14125.69|14122.33|14122.33|0
1647602840000|2022-03-18 11:27:20|14123.27|14123.27|14124.21|14124.21|14124.21|14124.21|14123.27|14123.27|0
1647602850000|2022-03-18 11:27:30|14125.85|14125.85|14130.98|14130.98|14130.98|14130.98|14125.85|14125.85|0
1647602870000|2022-03-18 11:27:50|14127.67|14127.67|14126.44|14126.44|14127.67|14127.67|14126.44|14126.44|0
1647602880000|2022-03-18 11:28:00|14125.82|14125.82|14123.76|14123.76|14125.82|14125.82|14123.76|14123.76|0
1647602890000|2022-03-18 11:28:10|14123.54|14123.54|14120.91|14120.91|14123.54|14123.54|14120.91|14120.91|0
1647602910000|2022-03-18 11:28:30|14116.34|14116.34|14102.66|14102.66|14116.34|14116.34|14102.66|14102.66|0
1647602920000|2022-03-18 11:28:40|14102.86|14102.86|14102.45|14102.45|14102.86|14102.86|14102.45|14102.45|0
1647602930000|2022-03-18 11:28:50|14101.64|14101.64|14106.88|14106.88|14106.88|14106.88|14101.64|14101.64|0
1647602940000|2022-03-18 11:29:00|14107.82|14107.82|14108.68|14108.68|14108.68|14108.68|14106.39|14106.39|0
1647602960000|2022-03-18 11:29:20|14111.13|14111.13|14111.13|14111.13|14111.13|14111.13|14111.13|14111.13|0
1647602970000|2022-03-18 11:29:30|14110.19|14110.19|14110.81|14110.81|14110.81|14110.81|14110.19|14110.19|0
1647602990000|2022-03-18 11:29:50|14112.48|14112.48|14112.48|14112.48|14112.48|14112.48|14112.48|14112.48|0
1647603010000|2022-03-18 11:30:10|14116|14116|14116|14116|14116|14116|14116|14116|0
1647603020000|2022-03-18 11:30:20|14117.43|14117.43|14117.43|14117.43|14117.43|14117.43|14117.43|14117.43|0
1647603030000|2022-03-18 11:30:30|14118.55|14118.55|14118.55|14118.55|14118.55|14118.55|14118.55|14118.55|0
1647603060000|2022-03-18 11:31:00|14119.02|14119.02|14119.02|14119.02|14119.02|14119.02|14119.02|14119.02|0
1647603070000|2022-03-18 11:31:10|14121.76|14121.76|14123.6|14123.6|14123.6|14123.6|14121.76|14121.76|0
1647603130000|2022-03-18 11:32:10|14123.39|14123.39|14123.39|14123.39|14123.39|14123.39|14123.39|14123.39|0
1647603150000|2022-03-18 11:32:30|14122.48|14122.48|14123.42|14123.42|14123.42|14123.42|14122.48|14122.48|0
1647603160000|2022-03-18 11:32:40|14122.95|14122.95|14122.95|14122.95|14122.95|14122.95|14122.95|14122.95|0
1647603210000|2022-03-18 11:33:30|14124.58|14124.58|14124.58|14124.58|14124.58|14124.58|14124.58|14124.58|0
1647603350000|2022-03-18 11:35:50|14125.4|14125.4|14126.7|14126.7|14126.7|14126.7|14125.4|14125.4|0
1647603360000|2022-03-18 11:36:00|14128.19|14128.19|14131.14|14131.14|14131.14|14131.14|14128.19|14128.19|0
1647603370000|2022-03-18 11:36:10|14131.61|14131.61|14131.61|14131.61|14131.61|14131.61|14131.61|14131.61|0
1647603380000|2022-03-18 11:36:20|14131.14|14131.14|14137.3|14137.3|14137.3|14137.3|14131.14|14131.14|0
1647603390000|2022-03-18 11:36:30|14138.21|14138.21|14147.24|14147.24|14147.24|14147.24|14138.21|14138.21|0
1647603410000|2022-03-18 11:36:50|14149.99|14149.99|14149.99|14149.99|14149.99|14149.99|14149.99|14149.99|0
1647603430000|2022-03-18 11:37:10|14151.84|14151.84|14151.84|14151.84|14151.84|14151.84|14151.84|14151.84|0
1647603490000|2022-03-18 11:38:10|14152.29|14152.29|14152.29|14152.29|14152.29|14152.29|14152.29|14152.29|0
1647603500000|2022-03-18 11:38:20|14153.73|14153.73|14153.73|14153.73|14153.73|14153.73|14153.73|14153.73|0
1647603510000|2022-03-18 11:38:30|14155.16|14155.16|14163.75|14163.75|14163.75|14163.75|14155.16|14155.16|0
1647603530000|2022-03-18 11:38:50|14164.67|14164.67|14164.95|14164.95|14164.95|14164.95|14164.67|14164.67|0
1647603570000|2022-03-18 11:39:30|14164.33|14164.33|14165.77|14165.77|14165.77|14165.77|14164.33|14164.33|0
1647603610000|2022-03-18 11:40:10|14164.33|14164.33|14164.33|14164.33|14164.33|14164.33|14164.33|14164.33|0
1647603620000|2022-03-18 11:40:20|14165.97|14165.97|14165.97|14165.97|14165.97|14165.97|14165.97|14165.97|0
1647603650000|2022-03-18 11:40:50|14166.88|14166.88|14166.88|14166.88|14166.88|14166.88|14166.88|14166.88|0
1647603680000|2022-03-18 11:41:20|14167.7|14167.7|14170.57|14170.57|14170.57|14170.57|14167.7|14167.7|0
1647603690000|2022-03-18 11:41:30|14171.48|14171.48|14171.48|14171.48|14171.48|14171.48|14171.48|14171.48|0
1647603740000|2022-03-18 11:42:20|14173.16|14173.16|14173.16|14173.16|14173.16|14173.16|14173.16|14173.16|0
1647603750000|2022-03-18 11:42:30|14173.63|14173.63|14174.1|14174.1|14174.1|14174.1|14173.63|14173.63|0
1647603760000|2022-03-18 11:42:40|14175.64|14175.64|14176.7|14176.7|14176.7|14176.7|14175.17|14175.17|0
1647603780000|2022-03-18 11:43:00|14177.17|14177.17|14184.81|14184.81|14184.81|14184.81|14177.17|14177.17|0
1647603790000|2022-03-18 11:43:10|14188.08|14188.08|14195.73|14195.73|14195.73|14195.73|14188.08|14188.08|0
1647603860000|2022-03-18 11:44:20|14195.17|14195.17|14194.26|14194.26|14195.17|14195.17|14194.26|14194.26|0
1647603880000|2022-03-18 11:44:40|14193.34|14193.34|14193.34|14193.34|14193.34|14193.34|14193.34|14193.34|0
1647603890000|2022-03-18 11:44:50|14192.43|14192.43|14187.8|14187.8|14192.43|14192.43|14187.8|14187.8|0
1647603910000|2022-03-18 11:45:10|14186.77|14186.77|14186.77|14186.77|14186.77|14186.77|14186.77|14186.77|0
1647603920000|2022-03-18 11:45:20|14185.14|14185.14|14184|14184|14185.14|14185.14|14184|14184|0
1647603930000|2022-03-18 11:45:30|14181.13|14181.13|14182.57|14182.57|14182.57|14182.57|14181.13|14181.13|0
1647603940000|2022-03-18 11:45:40|14181.65|14181.65|14177.77|14177.77|14181.65|14181.65|14177.77|14177.77|0
1647603950000|2022-03-18 11:45:50|14174.47|14174.47|14179.04|14179.04|14179.04|14179.04|14174.47|14174.47|0
1647603960000|2022-03-18 11:46:00|14178.13|14178.13|14178.13|14178.13|14178.13|14178.13|14178.13|14178.13|0
1647603980000|2022-03-18 11:46:20|14174.47|14174.47|14174.47|14174.47|14174.47|14174.47|14174.47|14174.47|0
1647604010000|2022-03-18 11:46:50|14176.3|14176.3|14175.8|14175.8|14176.3|14176.3|14175.8|14175.8|0
1647604100000|2022-03-18 11:48:20|14175.33|14175.33|14175.33|14175.33|14175.33|14175.33|14175.33|14175.33|0
1647604130000|2022-03-18 11:48:50|14173.9|14173.9|14168.28|14168.28|14173.9|14173.9|14167.37|14167.37|0
1647604150000|2022-03-18 11:49:10|14165.41|14165.41|14165.41|14165.41|14165.41|14165.41|14165.41|14165.41|0
1647604160000|2022-03-18 11:49:20|14163.98|14163.98|14163.98|14163.98|14163.98|14163.98|14163.98|14163.98|0
1647604210000|2022-03-18 11:50:10|14163.03|14163.03|14164.47|14164.47|14164.47|14164.47|14163.03|14163.03|0
1647604220000|2022-03-18 11:50:20|14165.9|14165.9|14164.47|14164.47|14165.9|14165.9|14164.47|14164.47|0
1647604230000|2022-03-18 11:50:30|14163.03|14163.03|14163.03|14163.03|14163.03|14163.03|14163.03|14163.03|0
1647604240000|2022-03-18 11:50:40|14157.76|14157.76|14154.6|14154.6|14157.76|14157.76|14154.6|14154.6|0
1647604300000|2022-03-18 11:51:40|14155.07|14155.07|14154.13|14154.13|14155.07|14155.07|14154.13|14154.13|0
1647604310000|2022-03-18 11:51:50|14157|14157|14157.19|14157.19|14157.19|14157.19|14157|14157|0
1647604340000|2022-03-18 11:52:20|14158.18|14158.18|14162.96|14162.96|14162.96|14162.96|14158.18|14158.18|0
1647604370000|2022-03-18 11:52:50|14163.43|14163.43|14163.43|14163.43|14163.43|14163.43|14163.43|14163.43|0
1647604380000|2022-03-18 11:53:00|14165.07|14165.07|14165.07|14165.07|14165.07|14165.07|14165.07|14165.07|0
1647604500000|2022-03-18 11:55:00|14165.89|14165.89|14164.45|14164.45|14165.89|14165.89|14164.45|14164.45|0
1647604520000|2022-03-18 11:55:20|14165.37|14165.37|14161.71|14161.71|14165.37|14165.37|14161.71|14161.71|0
1647604550000|2022-03-18 11:55:50|14163.54|14163.54|14163.54|14163.54|14163.54|14163.54|14163.54|14163.54|0
1647604560000|2022-03-18 11:56:00|14164.53|14164.53|14164.53|14164.53|14164.53|14164.53|14164.53|14164.53|0
1647604620000|2022-03-18 11:57:00|14163.71|14163.71|14163.71|14163.71|14163.71|14163.71|14163.71|14163.71|0
1647604640000|2022-03-18 11:57:20|14164.63|14164.63|14164.63|14164.63|14164.63|14164.63|14164.63|14164.63|0
1647604690000|2022-03-18 11:58:10|14167.08|14167.08|14167.08|14167.08|14167.08|14167.08|14167.08|14167.08|0
1647604700000|2022-03-18 11:58:20|14167.9|14167.9|14164.13|14164.13|14167.9|14167.9|14164.13|14164.13|0
1647604710000|2022-03-18 11:58:30|14162.7|14162.7|14164.13|14164.13|14164.13|14164.13|14162.7|14162.7|0
1647604720000|2022-03-18 11:58:40|14161.78|14161.78|14161.78|14161.78|14161.78|14161.78|14161.78|14161.78|0
1647604730000|2022-03-18 11:58:50|14160.95|14160.95|14160.95|14160.95|14160.95|14160.95|14160.95|14160.95|0
1647604750000|2022-03-18 11:59:10|14163.82|14163.82|14163.82|14163.82|14163.82|14163.82|14163.82|14163.82|0
1647604760000|2022-03-18 11:59:20|14163.33|14163.33|14163.33|14163.33|14163.33|14163.33|14163.33|14163.33|0
1647604770000|2022-03-18 11:59:30|14162.51|14162.51|14149.8|14149.8|14162.51|14162.51|14149.8|14149.8|0
1647604780000|2022-03-18 11:59:40|14150.74|14150.74|14140.46|14140.46|14150.74|14150.74|14140.46|14140.46|0
1647604790000|2022-03-18 11:59:50|14141.57|14141.57|14137.81|14137.81|14141.57|14141.57|14137.81|14137.81|0
1647604800000|2022-03-18 12:00:00|14138.28|14138.28|14136.57|14136.57|14141.18|14141.18|14136.57|14136.57|0
1647604830000|2022-03-18 12:00:30|14137.04|14137.04|14137.04|14137.04|14137.04|14137.04|14137.04|14137.04|0
1647604860000|2022-03-18 12:01:00|14137.54|14137.54|14137.54|14137.54|14138.97|14138.97|14137.54|14137.54|0
1647604870000|2022-03-18 12:01:10|14137.04|14137.04|14137.04|14137.04|14137.04|14137.04|14137.04|14137.04|0
1647604880000|2022-03-18 12:01:20|14137.51|14137.51|14141.78|14141.78|14141.78|14141.78|14137.51|14137.51|0
1647604900000|2022-03-18 12:01:40|14140.34|14140.34|14140.34|14140.34|14140.34|14140.34|14140.34|14140.34|0
1647604910000|2022-03-18 12:01:50|14138.93|14138.93|14138.11|14138.11|14138.93|14138.93|14138.11|14138.11|0
1647604920000|2022-03-18 12:02:00|14135.36|14135.36|14133.53|14133.53|14135.36|14135.36|14133.53|14133.53|0
1647604940000|2022-03-18 12:02:20|14132.59|14132.59|14131.6|14131.6|14132.59|14132.59|14131.6|14131.6|0
1647604950000|2022-03-18 12:02:30|14133.8|14133.8|14133.8|14133.8|14133.8|14133.8|14132.88|14132.88|0
1647604960000|2022-03-18 12:02:40|14134.36|14134.36|14134.36|14134.36|14134.36|14134.36|14134.36|14134.36|0
1647604970000|2022-03-18 12:02:50|14135.47|14135.47|14135.47|14135.47|14135.47|14135.47|14135.47|14135.47|0
1647604990000|2022-03-18 12:03:10|14136.89|14136.89|14136.89|14136.89|14136.89|14136.89|14136.89|14136.89|0
1647605010000|2022-03-18 12:03:30|14137.8|14137.8|14137.8|14137.8|14137.8|14137.8|14137.8|14137.8|0
1647605020000|2022-03-18 12:03:40|14139.89|14139.89|14139.89|14139.89|14139.89|14139.89|14139.89|14139.89|0
1647605030000|2022-03-18 12:03:50|14141.44|14141.44|14144.01|14144.01|14144.83|14144.83|14141.44|14141.44|0
1647605060000|2022-03-18 12:04:20|14142.9|14142.9|14140.96|14140.96|14142.9|14142.9|14140.96|14140.96|0
1647605080000|2022-03-18 12:04:40|14141.9|14141.9|14142.95|14142.95|14142.95|14142.95|14141.9|14141.9|0
1647605090000|2022-03-18 12:04:50|14143.89|14143.89|14148.79|14148.79|14152.45|14152.45|14143.89|14143.89|0
1647605100000|2022-03-18 12:05:00|14149.01|14149.01|14156.44|14156.44|14158.5|14158.5|14149.01|14149.01|0
1647605110000|2022-03-18 12:05:10|14156.02|14156.02|14158.13|14158.13|14158.13|14158.13|14155.21|14155.21|0
1647605120000|2022-03-18 12:05:20|14158.6|14158.6|14159.52|14159.52|14159.54|14159.54|14158.11|14158.11|0
1647605130000|2022-03-18 12:05:30|14158.11|14158.11|14157.07|14157.07|14159.05|14159.05|14156.6|14156.6|0
1647605140000|2022-03-18 12:05:40|14157.54|14157.54|14156.72|14156.72|14158.01|14158.01|14156.72|14156.72|0
1647605150000|2022-03-18 12:05:50|14157.57|14157.57|14157.57|14157.57|14157.57|14157.57|14157.57|14157.57|0
1647605160000|2022-03-18 12:06:00|14157.77|14157.77|14157.77|14157.77|14157.77|14157.77|14157.77|14157.77|0
1647605180000|2022-03-18 12:06:20|14156.96|14156.96|14157.16|14157.16|14157.87|14157.87|14156.96|14156.96|0
1647605190000|2022-03-18 12:06:30|14154.81|14154.81|14156.22|14156.22|14156.22|14156.22|14154.81|14154.81|0
1647605210000|2022-03-18 12:06:50|14154.79|14154.79|14154.79|14154.79|14154.79|14154.79|14154.79|14154.79|0
1647605230000|2022-03-18 12:07:10|14155.26|14155.26|14154.81|14154.81|14155.73|14155.73|14154.81|14154.81|0
1647605290000|2022-03-18 12:08:10|14158.6|14158.6|14161.46|14161.46|14161.46|14161.46|14158.6|14158.6|0
1647605330000|2022-03-18 12:08:50|14161.24|14161.24|14161.24|14161.24|14161.24|14161.24|14161.24|14161.24|0
1647605370000|2022-03-18 12:09:30|14160.33|14160.33|14159.92|14159.92|14160.33|14160.33|14159.92|14159.92|0
1647605410000|2022-03-18 12:10:10|14158.95|14158.95|14158.45|14158.45|14158.95|14158.95|14158.45|14158.45|0
1647605430000|2022-03-18 12:10:30|14159.39|14159.39|14160.31|14160.31|14160.31|14160.31|14159.39|14159.39|0
1647605530000|2022-03-18 12:12:10|14163.18|14163.18|14170.63|14170.63|14170.63|14170.63|14163.18|14163.18|0
1647605550000|2022-03-18 12:12:30|14173.37|14173.37|14176.24|14176.24|14176.24|14176.24|14173.37|14173.37|0
1647605560000|2022-03-18 12:12:40|14177.06|14177.06|14177.53|14177.53|14177.53|14177.53|14177.06|14177.06|0
1647605580000|2022-03-18 12:13:00|14174.66|14174.66|14168.16|14168.16|14174.66|14174.66|14168.16|14168.16|0
1647605590000|2022-03-18 12:13:10|14165.26|14165.26|14165.26|14165.26|14165.26|14165.26|14165.26|14165.26|0
1647605610000|2022-03-18 12:13:30|14163.63|14163.63|14163.63|14163.63|14163.63|14163.63|14163.63|14163.63|0
1647605630000|2022-03-18 12:13:50|14165.26|14165.26|14165.26|14165.26|14165.26|14165.26|14165.26|14165.26|0
1647605640000|2022-03-18 12:14:00|14164.44|14164.44|14164.44|14164.44|14164.44|14164.44|14164.44|14164.44|0
1647605700000|2022-03-18 12:15:00|14161.57|14161.57|14161.57|14161.57|14161.57|14161.57|14161.57|14161.57|0
1647605710000|2022-03-18 12:15:10|14161.1|14161.1|14161.1|14161.1|14161.1|14161.1|14161.1|14161.1|0
1647605750000|2022-03-18 12:15:50|14161.57|14161.57|14161.57|14161.57|14161.57|14161.57|14161.57|14161.57|0
1647605760000|2022-03-18 12:16:00|14163.01|14163.01|14163.01|14163.01|14163.01|14163.01|14163.01|14163.01|0
1647605790000|2022-03-18 12:16:30|14162.37|14162.37|14154.91|14154.91|14162.37|14162.37|14153.68|14153.68|0
1647605800000|2022-03-18 12:16:40|14158.97|14158.97|14159.91|14159.91|14159.91|14159.91|14158.97|14158.97|0
1647605820000|2022-03-18 12:17:00|14158.5|14158.5|14157.59|14157.59|14158.5|14158.5|14157.59|14157.59|0
1647605870000|2022-03-18 12:17:50|14159.02|14159.02|14159.02|14159.02|14159.02|14159.02|14159.02|14159.02|0
1647605880000|2022-03-18 12:18:00|14157.59|14157.59|14157.59|14157.59|14157.59|14157.59|14157.59|14157.59|0
1647605950000|2022-03-18 12:19:10|14158.5|14158.5|14162.44|14162.44|14162.44|14162.44|14158.5|14158.5|0
1647605960000|2022-03-18 12:19:20|14162.24|14162.24|14162.65|14162.65|14162.65|14162.65|14162.24|14162.24|0
1647605990000|2022-03-18 12:19:50|14161.83|14161.83|14161.83|14161.83|14161.83|14161.83|14161.83|14161.83|0
1647606060000|2022-03-18 12:21:00|14166.63|14166.63|14175.28|14175.28|14175.28|14175.28|14166.63|14166.63|0
1647606070000|2022-03-18 12:21:10|14177.51|14177.51|14178.75|14178.75|14178.75|14178.75|14177.51|14177.51|0
1647606080000|2022-03-18 12:21:20|14181.2|14181.2|14181.2|14181.2|14181.2|14181.2|14181.2|14181.2|0
1647606100000|2022-03-18 12:21:40|14180.08|14180.08|14180.08|14180.08|14180.08|14180.08|14180.08|14180.08|0
1647606120000|2022-03-18 12:22:00|14179.27|14179.27|14177.16|14177.16|14179.27|14179.27|14177.16|14177.16|0
1647606130000|2022-03-18 12:22:10|14175.33|14175.33|14175.33|14175.33|14175.33|14175.33|14175.33|14175.33|0
1647606160000|2022-03-18 12:22:40|14177.58|14177.58|14177.58|14177.58|14177.58|14177.58|14177.58|14177.58|0
1647606170000|2022-03-18 12:22:50|14179.02|14179.02|14179.02|14179.02|14179.02|14179.02|14179.02|14179.02|0
1647606200000|2022-03-18 12:23:20|14178.2|14178.2|14178.2|14178.2|14178.2|14178.2|14178.2|14178.2|0
1647606210000|2022-03-18 12:23:30|14177.73|14177.73|14177.73|14177.73|14177.73|14177.73|14177.73|14177.73|0
1647606240000|2022-03-18 12:24:00|14177.95|14177.95|14177.95|14177.95|14177.95|14177.95|14177.95|14177.95|0
1647606250000|2022-03-18 12:24:10|14179.39|14179.39|14179.39|14179.39|14179.39|14179.39|14179.39|14179.39|0
1647606260000|2022-03-18 12:24:20|14181.21|14181.21|14181.21|14181.21|14181.21|14181.21|14181.21|14181.21|0
1647606280000|2022-03-18 12:24:40|14182.03|14182.03|14183.97|14183.97|14183.97|14183.97|14182.03|14182.03|0
1647606290000|2022-03-18 12:24:50|14184.44|14184.44|14184.44|14184.44|14184.44|14184.44|14184.44|14184.44|0
1647606320000|2022-03-18 12:25:20|14183.98|14183.98|14183.98|14183.98|14183.98|14183.98|14183.98|14183.98|0
1647606330000|2022-03-18 12:25:30|14183.51|14183.51|14183.51|14183.51|14183.51|14183.51|14183.51|14183.51|0
1647606370000|2022-03-18 12:26:10|14183.04|14183.04|14183.51|14183.51|14183.51|14183.51|14183.04|14183.04|0
1647606380000|2022-03-18 12:26:20|14182.07|14182.07|14182.07|14182.07|14182.07|14182.07|14182.07|14182.07|0
1647606400000|2022-03-18 12:26:40|14181.26|14181.26|14181.26|14181.26|14181.26|14181.26|14181.26|14181.26|0
1647606420000|2022-03-18 12:27:00|14176.78|14176.78|14171.5|14171.5|14176.78|14176.78|14171.5|14171.5|0
1647606440000|2022-03-18 12:27:20|14172.41|14172.41|14171.79|14171.79|14172.41|14172.41|14171.79|14171.79|0
1647606450000|2022-03-18 12:27:30|14173.23|14173.23|14175.58|14175.58|14175.58|14175.58|14173.23|14173.23|0
1647606480000|2022-03-18 12:28:00|14177.68|14177.68|14177.68|14177.68|14177.68|14177.68|14177.68|14177.68|0
1647606530000|2022-03-18 12:28:50|14179.36|14179.36|14180.07|14180.07|14180.07|14180.07|14178.24|14178.24|0
1647606550000|2022-03-18 12:29:10|14180.54|14180.54|14180.54|14180.54|14180.54|14180.54|14180.54|14180.54|0
1647606580000|2022-03-18 12:29:40|14181.95|14181.95|14186.05|14186.05|14186.05|14186.05|14181.95|14181.95|0
1647606590000|2022-03-18 12:29:50|14186.25|14186.25|14186.25|14186.25|14186.25|14186.25|14186.25|14186.25|0
1647606600000|2022-03-18 12:30:00|14185.78|14185.78|14184.76|14184.76|14185.78|14185.78|14184.76|14184.76|0
1647606610000|2022-03-18 12:30:10|14183.85|14183.85|14183.85|14183.85|14183.85|14183.85|14183.85|14183.85|0
1647606620000|2022-03-18 12:30:20|14183.03|14183.03|14183.03|14183.03|14183.03|14183.03|14183.03|14183.03|0
1647606660000|2022-03-18 12:31:00|14181.91|14181.91|14180.15|14180.15|14181.91|14181.91|14180.15|14180.15|0
1647606670000|2022-03-18 12:31:10|14179.66|14179.66|14178.02|14178.02|14179.66|14179.66|14177.46|14177.46|0
1647606680000|2022-03-18 12:31:20|14177.61|14177.61|14177.61|14177.61|14177.61|14177.61|14177.61|14177.61|0
1647606690000|2022-03-18 12:31:30|14176.67|14176.67|14176.67|14176.67|14176.67|14176.67|14176.67|14176.67|0
1647606720000|2022-03-18 12:32:00|14178.3|14178.3|14177.84|14177.84|14178.3|14178.3|14177.84|14177.84|0
1647606780000|2022-03-18 12:33:00|14176.21|14176.21|14176.21|14176.21|14176.21|14176.21|14176.21|14176.21|0
1647606910000|2022-03-18 12:35:10|14177.97|14177.97|14178.79|14178.79|14178.79|14178.79|14177.97|14177.97|0
1647606960000|2022-03-18 12:36:00|14177.87|14177.87|14177.87|14177.87|14177.87|14177.87|14177.87|14177.87|0
1647606970000|2022-03-18 12:36:10|14178.79|14178.79|14178.79|14178.79|14178.79|14178.79|14178.79|14178.79|0
1647606980000|2022-03-18 12:36:20|14179.7|14179.7|14178.79|14178.79|14179.7|14179.7|14178.79|14178.79|0
1647607020000|2022-03-18 12:37:00|14178.58|14178.58|14178.58|14178.58|14178.58|14178.58|14178.58|14178.58|0
1647607030000|2022-03-18 12:37:10|14178.17|14178.17|14177.96|14177.96|14178.17|14178.17|14177.96|14177.96|0
1647607040000|2022-03-18 12:37:20|14177.15|14177.15|14176.68|14176.68|14177.15|14177.15|14176.68|14176.68|0
1647607050000|2022-03-18 12:37:30|14175.86|14175.86|14175.86|14175.86|14175.86|14175.86|14175.86|14175.86|0
1647607190000|2022-03-18 12:39:50|14168.69|14168.69|14170.12|14170.12|14170.12|14170.12|14168.69|14168.69|0
1647607220000|2022-03-18 12:40:20|14170.94|14170.94|14170.94|14170.94|14170.94|14170.94|14170.94|14170.94|0
1647607230000|2022-03-18 12:40:30|14171.76|14171.76|14171.76|14171.76|14171.76|14171.76|14171.76|14171.76|0
1647607350000|2022-03-18 12:42:30|14170.84|14170.84|14167.88|14167.88|14170.84|14170.84|14167.88|14167.88|0
1647607430000|2022-03-18 12:43:50|14169.81|14169.81|14169.81|14169.81|14169.81|14169.81|14169.81|14169.81|0
1647607440000|2022-03-18 12:44:00|14168.99|14168.99|14168.99|14168.99|14168.99|14168.99|14168.99|14168.99|0
1647607450000|2022-03-18 12:44:10|14169.2|14169.2|14169.2|14169.2|14169.2|14169.2|14169.2|14169.2|0
1647607460000|2022-03-18 12:44:20|14168.99|14168.99|14168.99|14168.99|14168.99|14168.99|14168.99|14168.99|0
1647607470000|2022-03-18 12:44:30|14169.49|14169.49|14169.49|14169.49|14169.49|14169.49|14169.49|14169.49|0
1647607580000|2022-03-18 12:46:20|14170.41|14170.41|14170.41|14170.41|14170.41|14170.41|14170.41|14170.41|0
1647607630000|2022-03-18 12:47:10|14169.49|14169.49|14169.49|14169.49|14169.49|14169.49|14169.49|14169.49|0
1647607680000|2022-03-18 12:48:00|14168.5|14168.5|14168.5|14168.5|14168.5|14168.5|14168.5|14168.5|0
1647607690000|2022-03-18 12:48:10|14169.41|14169.41|14169.41|14169.41|14169.41|14169.41|14169.41|14169.41|0
1647607700000|2022-03-18 12:48:20|14170.33|14170.33|14172.46|14172.46|14172.46|14172.46|14169.41|14169.41|0
1647607760000|2022-03-18 12:49:20|14174.45|14174.45|14174.94|14174.94|14174.94|14174.94|14174.45|14174.45|0
1647607800000|2022-03-18 12:50:00|14173.31|14173.31|14172.84|14172.84|14173.31|14173.31|14171.42|14171.42|0
1647607810000|2022-03-18 12:50:10|14173.04|14173.04|14170.95|14170.95|14173.04|14173.04|14170.95|14170.95|0
1647607830000|2022-03-18 12:50:30|14171.41|14171.41|14171.41|14171.41|14171.41|14171.41|14171.41|14171.41|0
1647607850000|2022-03-18 12:50:50|14172.23|14172.23|14170.4|14170.4|14172.23|14172.23|14170.4|14170.4|0
1647607860000|2022-03-18 12:51:00|14169.46|14169.46|14162.97|14162.97|14169.46|14169.46|14162.97|14162.97|0
1647607870000|2022-03-18 12:51:10|14162.41|14162.41|14165.2|14165.2|14165.2|14165.2|14162.41|14162.41|0
1647607880000|2022-03-18 12:51:20|14166.93|14166.93|14166.93|14166.93|14166.93|14166.93|14166.93|14166.93|0
1647607900000|2022-03-18 12:51:40|14166.67|14166.67|14167.23|14167.23|14167.23|14167.23|14166.67|14166.67|0
1647607920000|2022-03-18 12:52:00|14168.05|14168.05|14168.05|14168.05|14168.05|14168.05|14168.05|14168.05|0
1647607930000|2022-03-18 12:52:10|14168.27|14168.27|14168.27|14168.27|14168.27|14168.27|14168.27|14168.27|0
1647607950000|2022-03-18 12:52:30|14167.15|14167.15|14167.15|14167.15|14167.15|14167.15|14167.15|14167.15|0
1647607960000|2022-03-18 12:52:40|14167.97|14167.97|14167.97|14167.97|14167.97|14167.97|14167.97|14167.97|0
1647607990000|2022-03-18 12:53:10|14165.72|14165.72|14160.72|14160.72|14165.72|14165.72|14160.72|14160.72|0
1647608000000|2022-03-18 12:53:20|14159.29|14159.29|14159.29|14159.29|14159.29|14159.29|14159.29|14159.29|0
1647608020000|2022-03-18 12:53:40|14157.86|14157.86|14158.35|14158.35|14158.35|14158.35|14157.86|14157.86|0
1647608090000|2022-03-18 12:54:50|14157.32|14157.32|14157.32|14157.32|14157.32|14157.32|14157.32|14157.32|0
1647608110000|2022-03-18 12:55:10|14156.77|14156.77|14157.88|14157.88|14157.88|14157.88|14156.77|14156.77|0
1647608120000|2022-03-18 12:55:20|14158.35|14158.35|14157.88|14157.88|14158.35|14158.35|14157.88|14157.88|0
1647608140000|2022-03-18 12:55:40|14158.35|14158.35|14159.27|14159.27|14159.27|14159.27|14156.94|14156.94|0
1647608150000|2022-03-18 12:55:50|14159.74|14159.74|14159.74|14159.74|14159.74|14159.74|14159.74|14159.74|0
1647608160000|2022-03-18 12:56:00|14158.8|14158.8|14158.8|14158.8|14158.8|14158.8|14158.8|14158.8|0
1647608180000|2022-03-18 12:56:20|14159.21|14159.21|14159.62|14159.62|14159.62|14159.62|14159.21|14159.21|0
1647608190000|2022-03-18 12:56:30|14158.18|14158.18|14158.18|14158.18|14158.18|14158.18|14158.18|14158.18|0
1647608200000|2022-03-18 12:56:40|14156.77|14156.77|14158.18|14158.18|14159.62|14159.62|14156.77|14156.77|0
1647608210000|2022-03-18 12:56:50|14159.62|14159.62|14159.62|14159.62|14159.62|14159.62|14159.62|14159.62|0
1647608220000|2022-03-18 12:57:00|14159.06|14159.06|14159.06|14159.06|14159.06|14159.06|14159.06|14159.06|0
1647608230000|2022-03-18 12:57:10|14160|14160|14160|14160|14160|14160|14160|14160|0
1647608250000|2022-03-18 12:57:30|14160.82|14160.82|14160.82|14160.82|14160.82|14160.82|14160.82|14160.82|0
1647608350000|2022-03-18 12:59:10|14159.7|14159.7|14159.7|14159.7|14159.7|14159.7|14159.7|14159.7|0
1647608370000|2022-03-18 12:59:30|14161.12|14161.12|14161.12|14161.12|14161.12|14161.12|14161.12|14161.12|0
1647608380000|2022-03-18 12:59:40|14160.65|14160.65|14160.65|14160.65|14160.65|14160.65|14160.65|14160.65|0
1647608420000|2022-03-18 13:00:20|14159.7|14159.7|14157.44|14157.44|14159.91|14159.91|14157.44|14157.44|0
1647608430000|2022-03-18 13:00:30|14154.57|14154.57|14152.84|14152.84|14154.57|14154.57|14152.84|14152.84|0
1647608450000|2022-03-18 13:00:50|14153.66|14153.66|14153.66|14153.66|14153.66|14153.66|14153.66|14153.66|0
1647608480000|2022-03-18 13:01:20|14154.48|14154.48|14154.48|14154.48|14154.48|14154.48|14154.48|14154.48|0
1647608500000|2022-03-18 13:01:40|14154.93|14154.93|14154.93|14154.93|14154.93|14154.93|14154.93|14154.93|0
1647608530000|2022-03-18 13:02:10|14155.85|14155.85|14154.21|14154.21|14155.85|14155.85|14154.21|14154.21|0
1647608550000|2022-03-18 13:02:30|14152.38|14152.38|14147.44|14147.44|14152.38|14152.38|14147.22|14147.22|0
1647608560000|2022-03-18 13:02:40|14145.61|14145.61|14143.7|14143.7|14146.52|14146.52|14143.7|14143.7|0
1647608570000|2022-03-18 13:02:50|14143.21|14143.21|14143.21|14143.21|14143.21|14143.21|14143.21|14143.21|0
1647608590000|2022-03-18 13:03:10|14145.03|14145.03|14145.03|14145.03|14145.03|14145.03|14145.03|14145.03|0
1647608630000|2022-03-18 13:03:50|14145.95|14145.95|14145.95|14145.95|14145.95|14145.95|14145.95|14145.95|0
1647608650000|2022-03-18 13:04:10|14146.86|14146.86|14147.68|14147.68|14147.68|14147.68|14146.86|14146.86|0
1647608730000|2022-03-18 13:05:30|14147.21|14147.21|14147.21|14147.21|14147.21|14147.21|14147.21|14147.21|0
1647608750000|2022-03-18 13:05:50|14148.7|14148.7|14157.09|14157.09|14157.09|14157.09|14148.7|14148.7|0
1647608760000|2022-03-18 13:06:00|14158|14158|14160.29|14160.29|14160.76|14160.76|14158|14158|0
1647608770000|2022-03-18 13:06:10|14159.47|14159.47|14155.09|14155.09|14159.47|14159.47|14155.09|14155.09|0
1647608800000|2022-03-18 13:06:40|14154.63|14154.63|14154.63|14154.63|14154.63|14154.63|14154.63|14154.63|0
1647608810000|2022-03-18 13:06:50|14152.38|14152.38|14151.95|14151.95|14152.38|14152.38|14151.95|14151.95|0
1647608820000|2022-03-18 13:07:00|14150.12|14150.12|14147.89|14147.89|14150.12|14150.12|14146.98|14146.98|0
1647608830000|2022-03-18 13:07:10|14145.15|14145.15|14148.8|14148.8|14148.8|14148.8|14145.15|14145.15|0
1647608850000|2022-03-18 13:07:30|14147.37|14147.37|14147.37|14147.37|14147.37|14147.37|14147.37|14147.37|0
1647608880000|2022-03-18 13:08:00|14145.54|14145.54|14142.8|14142.8|14145.54|14145.54|14142.8|14142.8|0
1647608890000|2022-03-18 13:08:10|14144.63|14144.63|14146.46|14146.46|14146.46|14146.46|14144.63|14144.63|0
1647608900000|2022-03-18 13:08:20|14144.63|14144.63|14142.8|14142.8|14144.63|14144.63|14142.8|14142.8|0
1647608910000|2022-03-18 13:08:30|14143.71|14143.71|14142.8|14142.8|14144.63|14144.63|14141.88|14141.88|0
1647608920000|2022-03-18 13:08:40|14144.23|14144.23|14144.23|14144.23|14144.23|14144.23|14144.23|14144.23|0
1647608930000|2022-03-18 13:08:50|14142.74|14142.74|14142.74|14142.74|14142.74|14142.74|14142.74|14142.74|0
1647608940000|2022-03-18 13:09:00|14141.92|14141.92|14144.67|14144.67|14144.67|14144.67|14141.92|14141.92|0
1647608980000|2022-03-18 13:09:40|14143.75|14143.75|14142.84|14142.84|14143.75|14143.75|14142.84|14142.84|0
1647609040000|2022-03-18 13:10:40|14143.31|14143.31|14143.31|14143.31|14143.31|14143.31|14143.31|14143.31|0
1647609060000|2022-03-18 13:11:00|14144.13|14144.13|14144.13|14144.13|14144.13|14144.13|14144.13|14144.13|0
1647609110000|2022-03-18 13:11:50|14142.69|14142.69|14142.69|14142.69|14142.69|14142.69|14142.69|14142.69|0
1647609120000|2022-03-18 13:12:00|14141.87|14141.87|14141.4|14141.4|14141.87|14141.87|14141.4|14141.4|0
1647609220000|2022-03-18 13:13:40|14142.84|14142.84|14145.25|14145.25|14145.71|14145.71|14142.84|14142.84|0
1647609260000|2022-03-18 13:14:20|14144.79|14144.79|14144.79|14144.79|14144.79|14144.79|14144.79|14144.79|0
1647609280000|2022-03-18 13:14:40|14144.23|14144.23|14144.23|14144.23|14144.23|14144.23|14144.23|14144.23|0
1647609290000|2022-03-18 13:14:50|14145.15|14145.15|14146.26|14146.26|14146.26|14146.26|14145.15|14145.15|0
1647609300000|2022-03-18 13:15:00|14145.15|14145.15|14144.32|14144.32|14145.15|14145.15|14140.44|14140.44|0
1647609390000|2022-03-18 13:16:30|14143.41|14143.41|14143.41|14143.41|14143.41|14143.41|14143.41|14143.41|0
1647609440000|2022-03-18 13:17:20|14144.53|14144.53|14145.64|14145.64|14145.64|14145.64|14144.53|14144.53|0
1647609450000|2022-03-18 13:17:30|14146.56|14146.56|14146.56|14146.56|14146.56|14146.56|14146.56|14146.56|0
1647609470000|2022-03-18 13:17:50|14148.86|14148.86|14152.73|14152.73|14152.73|14152.73|14148.86|14148.86|0
1647609480000|2022-03-18 13:18:00|14153.18|14153.18|14153.73|14153.73|14153.73|14153.73|14152.24|14152.24|0
1647609560000|2022-03-18 13:19:20|14154.55|14154.55|14154.96|14154.96|14154.96|14154.96|14154.55|14154.55|0
1647609570000|2022-03-18 13:19:30|14155.99|14155.99|14155.16|14155.16|14155.99|14155.99|14155.16|14155.16|0
1647609580000|2022-03-18 13:19:40|14156.99|14156.99|14169.4|14169.4|14169.76|14169.76|14156.99|14156.99|0
1647609590000|2022-03-18 13:19:50|14170.22|14170.22|14171.04|14171.04|14171.04|14171.04|14170.22|14170.22|0
1647609600000|2022-03-18 13:20:00|14171.96|14171.96|14171.96|14171.96|14171.96|14171.96|14171.96|14171.96|0
1647609610000|2022-03-18 13:20:10|14172.4|14172.4|14174.57|14174.57|14174.57|14174.57|14172.4|14172.4|0
1647609630000|2022-03-18 13:20:30|14175.01|14175.01|14177.76|14177.76|14177.76|14177.76|14175.01|14175.01|0
1647609640000|2022-03-18 13:20:40|14177.26|14177.26|14177.26|14177.26|14177.26|14177.26|14177.26|14177.26|0
1647609650000|2022-03-18 13:20:50|14181.56|14181.56|14181.56|14181.56|14181.56|14181.56|14181.56|14181.56|0
1647609670000|2022-03-18 13:21:10|14180.13|14180.13|14180.13|14180.13|14180.13|14180.13|14180.13|14180.13|0
1647609690000|2022-03-18 13:21:30|14180.35|14180.35|14184.81|14184.81|14184.81|14184.81|14180.35|14180.35|0
1647609770000|2022-03-18 13:22:50|14185.37|14185.37|14185.57|14185.57|14185.57|14185.57|14185.37|14185.37|0
1647609780000|2022-03-18 13:23:00|14184.14|14184.14|14184.14|14184.14|14184.14|14184.14|14184.14|14184.14|0
1647609820000|2022-03-18 13:23:40|14184.58|14184.58|14184.58|14184.58|14184.58|14184.58|14184.58|14184.58|0
1647609850000|2022-03-18 13:24:10|14183.77|14183.77|14183.77|14183.77|14183.77|14183.77|14183.77|14183.77|0
1647609860000|2022-03-18 13:24:20|14184.58|14184.58|14183.77|14183.77|14184.58|14184.58|14183.77|14183.77|0
1647609880000|2022-03-18 13:24:40|14184.58|14184.58|14185.5|14185.5|14185.5|14185.5|14184.58|14184.58|0
1647609900000|2022-03-18 13:25:00|14186.49|14186.49|14190.15|14190.15|14190.6|14190.6|14186.49|14186.49|0
1647609910000|2022-03-18 13:25:10|14190.62|14190.62|14192.06|14192.06|14192.06|14192.06|14190.62|14190.62|0
1647609920000|2022-03-18 13:25:20|14191.45|14191.45|14191.45|14191.45|14191.45|14191.45|14191.45|14191.45|0
1647609930000|2022-03-18 13:25:30|14190.95|14190.95|14188.54|14188.54|14190.95|14190.95|14187.98|14187.98|0
1647609950000|2022-03-18 13:25:50|14190.37|14190.37|14189.83|14189.83|14190.37|14190.37|14188.46|14188.46|0
1647609960000|2022-03-18 13:26:00|14188.71|14188.71|14188.71|14188.71|14188.71|14188.71|14187.8|14187.8|0
1647609980000|2022-03-18 13:26:20|14187.8|14187.8|14188.66|14188.66|14188.66|14188.66|14186.98|14186.98|0
1647610020000|2022-03-18 13:27:00|14187.02|14187.02|14187.02|14187.02|14187.02|14187.02|14187.02|14187.02|0
1647610040000|2022-03-18 13:27:20|14186.8|14186.8|14186.8|14186.8|14186.8|14186.8|14186.8|14186.8|0
1647610050000|2022-03-18 13:27:30|14187.71|14187.71|14187.71|14187.71|14187.71|14187.71|14187.71|14187.71|0
1647610060000|2022-03-18 13:27:40|14186.8|14186.8|14186.8|14186.8|14186.8|14186.8|14186.8|14186.8|0
1647610070000|2022-03-18 13:27:50|14185.98|14185.98|14185.98|14185.98|14185.98|14185.98|14185.98|14185.98|0
1647610090000|2022-03-18 13:28:10|14184.49|14184.49|14184.49|14184.49|14184.49|14184.49|14184.49|14184.49|0
1647610110000|2022-03-18 13:28:30|14183.57|14183.57|14177.94|14177.94|14183.57|14183.57|14177.94|14177.94|0
1647610120000|2022-03-18 13:28:40|14177|14177|14177.47|14177.47|14177.47|14177.47|14177|14177|0
1647610130000|2022-03-18 13:28:50|14176.46|14176.46|14172.42|14172.42|14176.46|14176.46|14172.42|14172.42|0
1647610150000|2022-03-18 13:29:10|14173.04|14173.04|14172.13|14172.13|14173.04|14173.04|14172.13|14172.13|0
1647610160000|2022-03-18 13:29:20|14170.49|14170.49|14171.78|14171.78|14172.72|14172.72|14170.49|14170.49|0
1647610170000|2022-03-18 13:29:30|14173.54|14173.54|14177.9|14177.9|14177.9|14177.9|14173.54|14173.54|0
1647610180000|2022-03-18 13:29:40|14179.02|14179.02|14181.19|14181.19|14181.66|14181.66|14179.02|14179.02|0
1647610190000|2022-03-18 13:29:50|14179.76|14179.76|14179.76|14179.76|14179.76|14179.76|14179.76|14179.76|0
1647610210000|2022-03-18 13:30:10|14180.23|14180.23|14181.04|14181.04|14181.99|14181.99|14180.23|14180.23|0
1647610220000|2022-03-18 13:30:20|14179.41|14179.41|14179.41|14179.41|14179.41|14179.41|14178.94|14178.94|0
1647610230000|2022-03-18 13:30:30|14180.23|14180.23|14180.23|14180.23|14180.23|14180.23|14180.23|14180.23|0
1647610240000|2022-03-18 13:30:40|14180.7|14180.7|14180.7|14180.7|14180.7|14180.7|14180.7|14180.7|0
1647610260000|2022-03-18 13:31:00|14184.04|14184.04|14200.89|14200.89|14200.89|14200.89|14184.04|14184.04|0
1647610270000|2022-03-18 13:31:10|14199.45|14199.45|14193.32|14193.32|14199.45|14199.45|14192.2|14192.2|0
1647610300000|2022-03-18 13:31:40|14192.4|14192.4|14192.4|14192.4|14192.4|14192.4|14192.4|14192.4|0
1647610310000|2022-03-18 13:31:50|14193.32|14193.32|14193.32|14193.32|14193.32|14193.32|14193.32|14193.32|0
1647610320000|2022-03-18 13:32:00|14192.82|14192.82|14192.82|14192.82|14192.82|14192.82|14192.82|14192.82|0
1647610330000|2022-03-18 13:32:10|14194.46|14194.46|14194.46|14194.46|14194.46|14194.46|14194.46|14194.46|0
1647610340000|2022-03-18 13:32:20|14195.27|14195.27|14195.27|14195.27|14195.27|14195.27|14195.27|14195.27|0
1647610360000|2022-03-18 13:32:40|14197.1|14197.1|14197.9|14197.9|14197.9|14197.9|14197.1|14197.1|0
1647610380000|2022-03-18 13:33:00|14197.08|14197.08|14199.31|14199.31|14199.31|14199.31|14197.08|14197.08|0
1647610390000|2022-03-18 13:33:10|14198.49|14198.49|14191.67|14191.67|14198.49|14198.49|14191.12|14191.12|0
1647610400000|2022-03-18 13:33:20|14192.23|14192.23|14192.23|14192.23|14192.23|14192.23|14192.23|14192.23|0
1647610420000|2022-03-18 13:33:40|14191.41|14191.41|14190.53|14190.53|14191.41|14191.41|14190.53|14190.53|0
1647610430000|2022-03-18 13:33:50|14188.3|14188.3|14187.39|14187.39|14188.3|14188.3|14187.39|14187.39|0
1647610440000|2022-03-18 13:34:00|14186.47|14186.47|14185.97|14185.97|14186.47|14186.47|14185.97|14185.97|0
1647610450000|2022-03-18 13:34:10|14185.53|14185.53|14178.38|14178.38|14185.53|14185.53|14178.38|14178.38|0
1647610460000|2022-03-18 13:34:20|14178.88|14178.88|14178.09|14178.09|14179.32|14179.32|14178.09|14178.09|0
1647610480000|2022-03-18 13:34:40|14179.03|14179.03|14179.85|14179.85|14179.85|14179.85|14179.03|14179.03|0
1647610490000|2022-03-18 13:34:50|14183.42|14183.42|14186.17|14186.17|14186.17|14186.17|14183.42|14183.42|0
1647610500000|2022-03-18 13:35:00|14186.73|14186.73|14186.73|14186.73|14186.73|14186.73|14186.73|14186.73|0
1647610510000|2022-03-18 13:35:10|14187.84|14187.84|14193.14|14193.14|14193.14|14193.14|14187.84|14187.84|0
1647610520000|2022-03-18 13:35:20|14193.95|14193.95|14195.26|14195.26|14195.26|14195.26|14193.95|14193.95|0
1647610530000|2022-03-18 13:35:30|14196.69|14196.69|14198.13|14198.13|14198.13|14198.13|14196.69|14196.69|0
1647610550000|2022-03-18 13:35:50|14202.86|14202.86|14210.01|14210.01|14210.01|14210.01|14202.86|14202.86|0
1647610560000|2022-03-18 13:36:00|14211.64|14211.64|14228.5|14228.5|14228.5|14228.5|14211.64|14211.64|0
1647610570000|2022-03-18 13:36:10|14229.49|14229.49|14229|14229|14229.49|14229.49|14229|14229|0
1647610580000|2022-03-18 13:36:20|14231.87|14231.87|14232.94|14232.94|14234.61|14234.61|14231.87|14231.87|0
1647610590000|2022-03-18 13:36:30|14224.89|14224.89|14220.54|14220.54|14224.89|14224.89|14220.54|14220.54|0
1647610600000|2022-03-18 13:36:40|14221.45|14221.45|14221.45|14221.45|14221.45|14221.45|14221.45|14221.45|0
1647610610000|2022-03-18 13:36:50|14220.46|14220.46|14219.96|14219.96|14220.46|14220.46|14219.96|14219.96|0
1647610620000|2022-03-18 13:37:00|14217.51|14217.51|14214.64|14214.64|14217.51|14217.51|14214.64|14214.64|0
1647610630000|2022-03-18 13:37:10|14222.46|14222.46|14221.03|14221.03|14222.46|14222.46|14221.03|14221.03|0
1647610640000|2022-03-18 13:37:20|14221.94|14221.94|14221.94|14221.94|14221.94|14221.94|14221.94|14221.94|0
1647610650000|2022-03-18 13:37:30|14222.4|14222.4|14220.99|14220.99|14222.4|14222.4|14220.99|14220.99|0
1647610660000|2022-03-18 13:37:40|14220.17|14220.17|14220.17|14220.17|14220.17|14220.17|14220.17|14220.17|0
1647610670000|2022-03-18 13:37:50|14220.99|14220.99|14220.99|14220.99|14220.99|14220.99|14220.99|14220.99|0
1647610680000|2022-03-18 13:38:00|14219.36|14219.36|14219.36|14219.36|14219.36|14219.36|14219.36|14219.36|0
1647610700000|2022-03-18 13:38:20|14214.78|14214.78|14214.78|14214.78|14214.78|14214.78|14214.78|14214.78|0
1647610710000|2022-03-18 13:38:30|14213.97|14213.97|14213.97|14213.97|14213.97|14213.97|14213.97|14213.97|0
1647610720000|2022-03-18 13:38:40|14214.41|14214.41|14214.41|14214.41|14214.41|14214.41|14214.41|14214.41|0
1647610740000|2022-03-18 13:39:00|14211.06|14211.06|14215.97|14215.97|14215.97|14215.97|14211.06|14211.06|0
1647610750000|2022-03-18 13:39:10|14215.06|14215.06|14212.31|14212.31|14215.06|14215.06|14212.31|14212.31|0
1647610760000|2022-03-18 13:39:20|14204.03|14204.03|14199.51|14199.51|14204.03|14204.03|14199.51|14199.51|0
1647610770000|2022-03-18 13:39:30|14201.34|14201.34|14201.34|14201.34|14201.34|14201.34|14201.34|14201.34|0
1647610780000|2022-03-18 13:39:40|14200.42|14200.42|14200.42|14200.42|14200.42|14200.42|14200.42|14200.42|0
1647610790000|2022-03-18 13:39:50|14205.05|14205.05|14204.66|14204.66|14206.49|14206.49|14204.58|14204.58|0
1647610800000|2022-03-18 13:40:00|14205.15|14205.15|14208.94|14208.94|14209.85|14209.85|14205.15|14205.15|0
1647610810000|2022-03-18 13:40:10|14209.35|14209.35|14208.43|14208.43|14210.73|14210.73|14208.43|14208.43|0
1647610820000|2022-03-18 13:40:20|14212.09|14212.09|14208.81|14208.81|14212.09|14212.09|14208.81|14208.81|0
1647610860000|2022-03-18 13:41:00|14211.06|14211.06|14211.06|14211.06|14211.06|14211.06|14211.06|14211.06|0
1647610870000|2022-03-18 13:41:10|14212.5|14212.5|14220.02|14220.02|14220.53|14220.53|14212.5|14212.5|0
1647610880000|2022-03-18 13:41:20|14220.24|14220.24|14220.24|14220.24|14220.24|14220.24|14220.24|14220.24|0
1647610890000|2022-03-18 13:41:30|14221.23|14221.23|14221.23|14221.23|14221.23|14221.23|14221.23|14221.23|0
1647610900000|2022-03-18 13:41:40|14220.42|14220.42|14219.47|14219.47|14220.42|14220.42|14219.47|14219.47|0
1647610910000|2022-03-18 13:41:50|14220.91|14220.91|14220.91|14220.91|14220.91|14220.91|14220.91|14220.91|0
1647610930000|2022-03-18 13:42:10|14223.65|14223.65|14223.65|14223.65|14223.65|14223.65|14223.65|14223.65|0
1647610950000|2022-03-18 13:42:30|14220.19|14220.19|14220.19|14220.19|14220.19|14220.19|14220.19|14220.19|0
1647610970000|2022-03-18 13:42:50|14221.01|14221.01|14221.01|14221.01|14221.01|14221.01|14221.01|14221.01|0
1647610980000|2022-03-18 13:43:00|14221.92|14221.92|14221.92|14221.92|14221.92|14221.92|14221.92|14221.92|0
1647610990000|2022-03-18 13:43:10|14223.56|14223.56|14223.56|14223.56|14223.56|14223.56|14223.56|14223.56|0
1647611050000|2022-03-18 13:44:10|14224.99|14224.99|14224.99|14224.99|14224.99|14224.99|14224.99|14224.99|0
1647611060000|2022-03-18 13:44:20|14223.56|14223.56|14223.56|14223.56|14223.56|14223.56|14223.56|14223.56|0
1647611070000|2022-03-18 13:44:30|14224.99|14224.99|14225.51|14225.51|14226.42|14226.42|14224.99|14224.99|0
1647611090000|2022-03-18 13:44:50|14226.94|14226.94|14226.94|14226.94|14226.94|14226.94|14226.94|14226.94|0
1647611100000|2022-03-18 13:45:00|14228.77|14228.77|14227.86|14227.86|14228.77|14228.77|14227.86|14227.86|0
1647611110000|2022-03-18 13:45:10|14229.29|14229.29|14227.46|14227.46|14230.11|14230.11|14227.46|14227.46|0
1647611120000|2022-03-18 13:45:20|14225.83|14225.83|14225.83|14225.83|14225.83|14225.83|14225.83|14225.83|0
1647611130000|2022-03-18 13:45:30|14226.3|14226.3|14225.38|14225.38|14227.21|14227.21|14225.38|14225.38|0
1647611140000|2022-03-18 13:45:40|14226.3|14226.3|14225.38|14225.38|14226.3|14226.3|14225.38|14225.38|0
1647611150000|2022-03-18 13:45:50|14225.16|14225.16|14224.34|14224.34|14225.16|14225.16|14224.34|14224.34|0
1647611180000|2022-03-18 13:46:20|14222.97|14222.97|14222.97|14222.97|14222.97|14222.97|14222.97|14222.97|0
1647611220000|2022-03-18 13:47:00|14222.51|14222.51|14222.51|14222.51|14222.51|14222.51|14222.51|14222.51|0
1647611230000|2022-03-18 13:47:10|14213.39|14213.39|14211.95|14211.95|14213.39|14213.39|14210.84|14210.84|0
1647611240000|2022-03-18 13:47:20|14210.96|14210.96|14210.96|14210.96|14210.96|14210.96|14210.96|14210.96|0
1647611290000|2022-03-18 13:48:10|14210.14|14210.14|14210.14|14210.14|14210.14|14210.14|14210.14|14210.14|0
1647611300000|2022-03-18 13:48:20|14211.58|14211.58|14211.58|14211.58|14211.58|14211.58|14211.58|14211.58|0
1647611350000|2022-03-18 13:49:10|14209.75|14209.75|14209.75|14209.75|14209.75|14209.75|14209.75|14209.75|0
1647611360000|2022-03-18 13:49:20|14208.75|14208.75|14207.76|14207.76|14208.75|14208.75|14207.76|14207.76|0
1647611370000|2022-03-18 13:49:30|14205.53|14205.53|14204.09|14204.09|14205.53|14205.53|14204.09|14204.09|0
1647611380000|2022-03-18 13:49:40|14205.09|14205.09|14205.09|14205.09|14205.09|14205.09|14205.09|14205.09|0
1647611390000|2022-03-18 13:49:50|14206.78|14206.78|14215.88|14215.88|14216.44|14216.44|14206.78|14206.78|0
1647611400000|2022-03-18 13:50:00|14215.42|14215.42|14215.42|14215.42|14215.42|14215.42|14215.42|14215.42|0
1647611420000|2022-03-18 13:50:20|14216.04|14216.04|14220.75|14220.75|14220.75|14220.75|14216.04|14216.04|0
1647611460000|2022-03-18 13:51:00|14219.32|14219.32|14216.55|14216.55|14220.75|14220.75|14215.61|14215.61|0
1647611490000|2022-03-18 13:51:30|14213.68|14213.68|14212.77|14212.77|14213.68|14213.68|14212.77|14212.77|0
1647611520000|2022-03-18 13:52:00|14211.85|14211.85|14212.77|14212.77|14212.77|14212.77|14211.85|14211.85|0
1647611540000|2022-03-18 13:52:20|14212.29|14212.29|14212.29|14212.29|14212.29|14212.29|14212.29|14212.29|0
1647611550000|2022-03-18 13:52:30|14212.77|14212.77|14214.65|14214.65|14215.59|14215.59|14212.77|14212.77|0
1647611580000|2022-03-18 13:53:00|14214.18|14214.18|14212.24|14212.24|14214.18|14214.18|14211.13|14211.13|0
1647611600000|2022-03-18 13:53:20|14211.77|14211.77|14211.77|14211.77|14211.77|14211.77|14211.77|14211.77|0
1647611640000|2022-03-18 13:54:00|14211.28|14211.28|14211.13|14211.13|14212.57|14212.57|14211.13|14211.13|0
1647611660000|2022-03-18 13:54:20|14208.68|14208.68|14204.29|14204.29|14208.68|14208.68|14204.29|14204.29|0
1647611670000|2022-03-18 13:54:30|14205.97|14205.97|14205.97|14205.97|14205.97|14205.97|14205.97|14205.97|0
1647611680000|2022-03-18 13:54:40|14205.15|14205.15|14202.58|14202.58|14205.15|14205.15|14202.58|14202.58|0
1647611690000|2022-03-18 13:54:50|14202.12|14202.12|14202.12|14202.12|14202.12|14202.12|14202.12|14202.12|0
1647611700000|2022-03-18 13:55:00|14203.06|14203.06|14204.23|14204.23|14204.23|14204.23|14202.92|14202.92|0
1647611710000|2022-03-18 13:55:10|14205.66|14205.66|14207.75|14207.75|14207.75|14207.75|14205.66|14205.66|0
1647611730000|2022-03-18 13:55:30|14206.94|14206.94|14206.94|14206.94|14206.94|14206.94|14206.94|14206.94|0
1647611750000|2022-03-18 13:55:50|14206.48|14206.48|14205.66|14205.66|14206.48|14206.48|14205.66|14205.66|0
1647611780000|2022-03-18 13:56:20|14204.23|14204.23|14204.23|14204.23|14204.23|14204.23|14204.23|14204.23|0
1647611810000|2022-03-18 13:56:50|14204.7|14204.7|14204.7|14204.7|14204.7|14204.7|14204.7|14204.7|0
1647611820000|2022-03-18 13:57:00|14203.31|14203.31|14202.84|14202.84|14203.31|14203.31|14202.84|14202.84|0
1647611830000|2022-03-18 13:57:10|14202.02|14202.02|14202.02|14202.02|14202.02|14202.02|14202.02|14202.02|0
1647611840000|2022-03-18 13:57:20|14202.84|14202.84|14202.84|14202.84|14202.84|14202.84|14202.84|14202.84|0
1647611870000|2022-03-18 13:57:50|14203.31|14203.31|14203.31|14203.31|14203.31|14203.31|14203.31|14203.31|0
1647611920000|2022-03-18 13:58:40|14204.23|14204.23|14203.73|14203.73|14204.23|14204.23|14203.73|14203.73|0
1647611930000|2022-03-18 13:58:50|14202.79|14202.79|14206.78|14206.78|14206.78|14206.78|14202.79|14202.79|0
1647611940000|2022-03-18 13:59:00|14208.16|14208.16|14210.32|14210.32|14211.14|14211.14|14208.16|14208.16|0
1647611950000|2022-03-18 13:59:10|14209.5|14209.5|14209.5|14209.5|14209.5|14209.5|14209.5|14209.5|0
1647611980000|2022-03-18 13:59:40|14208.94|14208.94|14213.7|14213.7|14213.7|14213.7|14208.13|14208.13|0
1647611990000|2022-03-18 13:59:50|14214.61|14214.61|14221.04|14221.04|14223.29|14223.29|14213.67|14213.67|0
1647612000000|2022-03-18 14:00:00|14220.09|14220.09|14218.52|14218.52|14221.53|14221.53|14218.52|14218.52|0
1647612010000|2022-03-18 14:00:10|14219.44|14219.44|14218.42|14218.42|14219.44|14219.44|14218.42|14218.42|0
1647612020000|2022-03-18 14:00:20|14215.55|14215.55|14214.14|14214.14|14215.55|14215.55|14214.14|14214.14|0
1647612030000|2022-03-18 14:00:30|14215.58|14215.58|14219.92|14219.92|14219.92|14219.92|14214.86|14214.86|0
1647612040000|2022-03-18 14:00:40|14223.61|14223.61|14228.08|14228.08|14228.08|14228.08|14223.61|14223.61|0
1647612050000|2022-03-18 14:00:50|14229.52|14229.52|14234.06|14234.06|14234.06|14234.06|14229.52|14229.52|0
1647612060000|2022-03-18 14:01:00|14235.89|14235.89|14234.46|14234.46|14235.89|14235.89|14234.46|14234.46|0
1647612090000|2022-03-18 14:01:30|14236.09|14236.09|14236.09|14236.09|14236.09|14236.09|14236.09|14236.09|0
1647612100000|2022-03-18 14:01:40|14234.21|14234.21|14234.21|14234.21|14234.21|14234.21|14234.21|14234.21|0
1647612110000|2022-03-18 14:01:50|14231.14|14231.14|14232.53|14232.53|14232.53|14232.53|14231.14|14231.14|0
1647612120000|2022-03-18 14:02:00|14233.34|14233.34|14233.34|14233.34|14233.34|14233.34|14233.34|14233.34|0
1647612130000|2022-03-18 14:02:10|14234.78|14234.78|14241.78|14241.78|14241.78|14241.78|14234.78|14234.78|0
1647612140000|2022-03-18 14:02:20|14242.25|14242.25|14241.78|14241.78|14242.25|14242.25|14241.78|14241.78|0
1647612150000|2022-03-18 14:02:30|14242.6|14242.6|14243.54|14243.54|14243.54|14243.54|14242.6|14242.6|0
1647612160000|2022-03-18 14:02:40|14244.46|14244.46|14244.46|14244.46|14244.46|14244.46|14244.46|14244.46|0
1647612170000|2022-03-18 14:02:50|14246.45|14246.45|14246.45|14246.45|14246.45|14246.45|14246.45|14246.45|0
1647612180000|2022-03-18 14:03:00|14249.73|14249.73|14259.42|14259.42|14259.42|14259.42|14249.73|14249.73|0
1647612190000|2022-03-18 14:03:10|14259.89|14259.89|14263.35|14263.35|14263.35|14263.35|14259.89|14259.89|0
1647612200000|2022-03-18 14:03:20|14262.88|14262.88|14262.88|14262.88|14262.88|14262.88|14262.88|14262.88|0
1647612210000|2022-03-18 14:03:30|14260.65|14260.65|14260.65|14260.65|14260.65|14260.65|14260.65|14260.65|0
1647612220000|2022-03-18 14:03:40|14260.18|14260.18|14261.59|14261.59|14261.59|14261.59|14260.18|14260.18|0
1647612240000|2022-03-18 14:04:00|14263.7|14263.7|14274.19|14274.19|14274.19|14274.19|14263.7|14263.7|0
1647612250000|2022-03-18 14:04:10|14276.67|14276.67|14283.02|14283.02|14283.02|14283.02|14276.18|14276.18|0
1647612260000|2022-03-18 14:04:20|14283.84|14283.84|14284.66|14284.66|14284.66|14284.66|14283.84|14283.84|0
1647612280000|2022-03-18 14:04:40|14285.57|14285.57|14285.57|14285.57|14286.49|14286.49|14285.57|14285.57|0
1647612300000|2022-03-18 14:05:00|14284.16|14284.16|14284.16|14284.16|14284.16|14284.16|14284.16|14284.16|0
1647612310000|2022-03-18 14:05:10|14283.95|14283.95|14283.95|14283.95|14283.95|14283.95|14283.95|14283.95|0
1647612330000|2022-03-18 14:05:30|14284.77|14284.77|14284.77|14284.77|14284.77|14284.77|14284.77|14284.77|0
1647612360000|2022-03-18 14:06:00|14284.3|14284.3|14284.3|14284.3|14284.3|14284.3|14284.3|14284.3|0
1647612390000|2022-03-18 14:06:30|14281.43|14281.43|14281.43|14281.43|14281.43|14281.43|14281.43|14281.43|0
1647612400000|2022-03-18 14:06:40|14282.87|14282.87|14281.43|14281.43|14282.87|14282.87|14281.43|14281.43|0
1647612440000|2022-03-18 14:07:20|14282.37|14282.37|14282.37|14282.37|14282.37|14282.37|14282.37|14282.37|0
1647612470000|2022-03-18 14:07:50|14284.2|14284.2|14284.2|14284.2|14284.2|14284.2|14284.2|14284.2|0
1647612480000|2022-03-18 14:08:00|14285.84|14285.84|14289.16|14289.16|14289.16|14289.16|14285.84|14285.84|0
1647612500000|2022-03-18 14:08:20|14289.63|14289.63|14289.63|14289.63|14289.63|14289.63|14289.63|14289.63|0
1647612510000|2022-03-18 14:08:30|14290.55|14290.55|14290.55|14290.55|14290.55|14290.55|14289.63|14289.63|0
1647612520000|2022-03-18 14:08:40|14290.08|14290.08|14290.55|14290.55|14290.55|14290.55|14290.08|14290.08|0
1647612530000|2022-03-18 14:08:50|14291.36|14291.36|14291.36|14291.36|14291.36|14291.36|14291.36|14291.36|0
1647612540000|2022-03-18 14:09:00|14292.28|14292.28|14296.71|14296.71|14296.71|14296.71|14292.28|14292.28|0
1647612560000|2022-03-18 14:09:20|14298.15|14298.15|14298.15|14298.15|14298.15|14298.15|14298.15|14298.15|0
1647612590000|2022-03-18 14:09:50|14299.98|14299.98|14310.68|14310.68|14310.68|14310.68|14299.98|14299.98|0
1647612600000|2022-03-18 14:10:00|14312.5|14312.5|14309.07|14309.07|14314.74|14314.74|14309.07|14309.07|0
1647612610000|2022-03-18 14:10:10|14310.9|14310.9|14320.17|14320.17|14320.51|14320.51|14310.9|14310.9|0
1647612620000|2022-03-18 14:10:20|14321.61|14321.61|14321.83|14321.83|14321.83|14321.83|14321.61|14321.61|0
1647612630000|2022-03-18 14:10:30|14321.33|14321.33|14322.15|14322.15|14322.15|14322.15|14320.51|14320.51|0
1647612640000|2022-03-18 14:10:40|14323.56|14323.56|14323.56|14323.56|14323.56|14323.56|14323.56|14323.56|0
1647612650000|2022-03-18 14:10:50|14322.13|14322.13|14321.19|14321.19|14322.13|14322.13|14320.71|14320.71|0
1647612670000|2022-03-18 14:11:10|14320.71|14320.71|14323.01|14323.01|14323.01|14323.01|14320.71|14320.71|0
1647612680000|2022-03-18 14:11:20|14323.49|14323.49|14328.17|14328.17|14328.17|14328.17|14323.49|14323.49|0
1647612690000|2022-03-18 14:11:30|14328.64|14328.64|14328.64|14328.64|14328.64|14328.64|14328.64|14328.64|0
1647612700000|2022-03-18 14:11:40|14329.55|14329.55|14331.38|14331.38|14331.38|14331.38|14329.55|14329.55|0
1647612730000|2022-03-18 14:12:10|14330.57|14330.57|14329.75|14329.75|14330.57|14330.57|14329.75|14329.75|0
1647612740000|2022-03-18 14:12:20|14330.57|14330.57|14334.39|14334.39|14334.39|14334.39|14330.57|14330.57|0
1647612780000|2022-03-18 14:13:00|14336.29|14336.29|14341.69|14341.69|14341.69|14341.69|14336.29|14336.29|0
1647612790000|2022-03-18 14:13:10|14343.52|14343.52|14344.44|14344.44|14344.44|14344.44|14343.52|14343.52|0
1647612800000|2022-03-18 14:13:20|14343.52|14343.52|14340.74|14340.74|14343.52|14343.52|14340.74|14340.74|0
1647612810000|2022-03-18 14:13:30|14339.1|14339.1|14336.52|14336.52|14339.1|14339.1|14335.41|14335.41|0
1647612820000|2022-03-18 14:13:40|14336.05|14336.05|14336.05|14336.05|14336.05|14336.05|14336.05|14336.05|0
1647612830000|2022-03-18 14:13:50|14335.13|14335.13|14335.13|14335.13|14335.13|14335.13|14335.13|14335.13|0
1647612840000|2022-03-18 14:14:00|14333.31|14333.31|14329.48|14329.48|14333.31|14333.31|14329.48|14329.48|0
1647612880000|2022-03-18 14:14:40|14328.07|14328.07|14318.74|14318.74|14328.07|14328.07|14318.74|14318.74|0
1647612890000|2022-03-18 14:14:50|14317.31|14317.31|14316.39|14316.39|14317.31|14317.31|14316.39|14316.39|0
1647612900000|2022-03-18 14:15:00|14317.83|14317.83|14318.71|14318.71|14318.71|14318.71|14317.01|14317.01|0
1647612910000|2022-03-18 14:15:10|14318.3|14318.3|14318.3|14318.3|14318.3|14318.3|14318.3|14318.3|0
1647612930000|2022-03-18 14:15:30|14317.83|14317.83|14316|14316|14317.83|14317.83|14316|14316|0
1647612940000|2022-03-18 14:15:40|14313.45|14313.45|14313.45|14313.45|14313.45|14313.45|14313.45|14313.45|0
1647612950000|2022-03-18 14:15:50|14314.26|14314.26|14314.26|14314.26|14314.26|14314.26|14314.26|14314.26|0
1647612960000|2022-03-18 14:16:00|14312.63|14312.63|14311.81|14311.81|14312.63|14312.63|14311.81|14311.81|0
1647612970000|2022-03-18 14:16:10|14311|14311|14301.23|14301.23|14311|14311|14300.29|14300.29|0
1647612980000|2022-03-18 14:16:20|14300.32|14300.32|14300.78|14300.78|14300.78|14300.78|14300.32|14300.32|0
1647613000000|2022-03-18 14:16:40|14299.96|14299.96|14299.96|14299.96|14299.96|14299.96|14299.96|14299.96|0
1647613010000|2022-03-18 14:16:50|14301.79|14301.79|14301.79|14301.79|14301.79|14301.79|14301.79|14301.79|0
1647613020000|2022-03-18 14:17:00|14300.97|14300.97|14300.67|14300.67|14300.97|14300.97|14300.5|14300.5|0
1647613060000|2022-03-18 14:17:40|14301.49|14301.49|14301.49|14301.49|14301.49|14301.49|14301.49|14301.49|0
1647613090000|2022-03-18 14:18:10|14300.67|14300.67|14300.67|14300.67|14300.67|14300.67|14300.67|14300.67|0
1647613100000|2022-03-18 14:18:20|14300.41|14300.41|14313.33|14313.33|14313.33|14313.33|14300.41|14300.41|0
1647613110000|2022-03-18 14:18:30|14312.87|14312.87|14308.26|14308.26|14313.88|14313.88|14308.26|14308.26|0
1647613120000|2022-03-18 14:18:40|14306.77|14306.77|14306.77|14306.77|14306.77|14306.77|14306.77|14306.77|0
1647613140000|2022-03-18 14:19:00|14299.07|14299.07|14297.58|14297.58|14299.07|14299.07|14296.64|14296.64|0
1647613200000|2022-03-18 14:20:00|14299.07|14299.07|14299.07|14299.07|14299.07|14299.07|14299.07|14299.07|0
1647613210000|2022-03-18 14:20:10|14297.43|14297.43|14296.32|14296.32|14297.43|14297.43|14296.32|14296.32|0
1647613230000|2022-03-18 14:20:30|14291.75|14291.75|14289.49|14289.49|14291.75|14291.75|14289.49|14289.49|0
1647613240000|2022-03-18 14:20:40|14289.7|14289.7|14289.7|14289.7|14289.7|14289.7|14289.7|14289.7|0
1647613260000|2022-03-18 14:21:00|14289.48|14289.48|14300.45|14300.45|14300.92|14300.92|14289.48|14289.48|0
1647613290000|2022-03-18 14:21:30|14301.37|14301.37|14307.26|14307.26|14307.26|14307.26|14300.91|14300.91|0
1647613300000|2022-03-18 14:21:40|14307.88|14307.88|14307.68|14307.68|14307.88|14307.88|14307.68|14307.68|0
1647613320000|2022-03-18 14:22:00|14306.86|14306.86|14306.86|14306.86|14306.86|14306.86|14306.86|14306.86|0
1647613330000|2022-03-18 14:22:10|14308.29|14308.29|14313.61|14313.61|14313.61|14313.61|14308.29|14308.29|0
1647613340000|2022-03-18 14:22:20|14314.06|14314.06|14319.46|14319.46|14319.46|14319.46|14314.06|14314.06|0
1647613350000|2022-03-18 14:22:30|14318.03|14318.03|14318.52|14318.52|14318.52|14318.52|14318.03|14318.03|0
1647613360000|2022-03-18 14:22:40|14319.96|14319.96|14319.96|14319.96|14319.96|14319.96|14319.96|14319.96|0
1647613400000|2022-03-18 14:23:20|14320.87|14320.87|14306.93|14306.93|14320.87|14320.87|14306.93|14306.93|0
1647613410000|2022-03-18 14:23:30|14308.36|14308.36|14306.78|14306.78|14308.36|14308.36|14306.37|14306.37|0
1647613420000|2022-03-18 14:23:40|14305.37|14305.37|14307.93|14307.93|14308.87|14308.87|14305.37|14305.37|0
1647613430000|2022-03-18 14:23:50|14307.46|14307.46|14307.23|14307.23|14307.46|14307.46|14307.23|14307.23|0
1647613450000|2022-03-18 14:24:10|14306.78|14306.78|14303.81|14303.81|14306.78|14306.78|14303.81|14303.81|0
1647613460000|2022-03-18 14:24:20|14300.94|14300.94|14300.94|14300.94|14300.94|14300.94|14300.94|14300.94|0
1647613470000|2022-03-18 14:24:30|14300.48|14300.48|14298.92|14298.92|14300.48|14300.48|14298.92|14298.92|0
1647613480000|2022-03-18 14:24:40|14303.23|14303.23|14305.05|14305.05|14305.05|14305.05|14303.23|14303.23|0
1647613530000|2022-03-18 14:25:30|14304.6|14304.6|14304.6|14304.6|14304.6|14304.6|14304.6|14304.6|0
1647613560000|2022-03-18 14:26:00|14304.14|14304.14|14297.54|14297.54|14304.14|14304.14|14297.54|14297.54|0
1647613570000|2022-03-18 14:26:10|14296.54|14296.54|14296.54|14296.54|14296.54|14296.54|14296.54|14296.54|0
1647613580000|2022-03-18 14:26:20|14295.72|14295.72|14295.72|14295.72|14295.72|14295.72|14295.72|14295.72|0
1647613600000|2022-03-18 14:26:40|14294.61|14294.61|14289.45|14289.45|14294.61|14294.61|14288.89|14288.89|0
1647613610000|2022-03-18 14:26:50|14290.39|14290.39|14291.51|14291.51|14291.51|14291.51|14290.39|14290.39|0
1647613620000|2022-03-18 14:27:00|14290.57|14290.57|14290.57|14290.57|14290.57|14290.57|14290.57|14290.57|0
1647613630000|2022-03-18 14:27:10|14290.1|14290.1|14288.27|14288.27|14290.1|14290.1|14288.27|14288.27|0
1647613650000|2022-03-18 14:27:30|14285.01|14285.01|14281.09|14281.09|14285.01|14285.01|14281.09|14281.09|0
1647613680000|2022-03-18 14:28:00|14279.45|14279.45|14284.8|14284.8|14284.8|14284.8|14279.45|14279.45|0
1647613700000|2022-03-18 14:28:20|14283.38|14283.38|14283.38|14283.38|14283.38|14283.38|14283.38|14283.38|0
1647613730000|2022-03-18 14:28:50|14282.47|14282.47|14284.92|14284.92|14284.92|14284.92|14282.47|14282.47|0
1647613740000|2022-03-18 14:29:00|14281.75|14281.75|14279.86|14279.86|14281.75|14281.75|14279.86|14279.86|0
1647613750000|2022-03-18 14:29:10|14277.46|14277.46|14271.62|14271.62|14277.46|14277.46|14271.62|14271.62|0
1647613760000|2022-03-18 14:29:20|14272.65|14272.65|14272.65|14272.65|14272.65|14272.65|14272.65|14272.65|0
1647613770000|2022-03-18 14:29:30|14273.26|14273.26|14273.26|14273.26|14273.26|14273.26|14273.26|14273.26|0
1647613820000|2022-03-18 14:30:20|14273.47|14273.47|14273.7|14273.7|14274.41|14274.41|14273.23|14273.23|0
1647613830000|2022-03-18 14:30:30|14274.26|14274.26|14276.92|14276.92|14276.92|14276.92|14274.26|14274.26|0
1647613840000|2022-03-18 14:30:40|14277.42|14277.42|14277.74|14277.74|14277.91|14277.91|14276.92|14276.92|0
1647613860000|2022-03-18 14:31:00|14278.68|14278.68|14278.85|14278.85|14278.85|14278.85|14277.86|14277.86|0
1647613870000|2022-03-18 14:31:10|14280.23|14280.23|14280.23|14280.23|14280.23|14280.23|14280.23|14280.23|0
1647613880000|2022-03-18 14:31:20|14282.92|14282.92|14284.13|14284.13|14284.36|14284.36|14282.92|14282.92|0
1647613890000|2022-03-18 14:31:30|14285.05|14285.05|14285.05|14285.05|14285.05|14285.05|14285.05|14285.05|0
1647613910000|2022-03-18 14:31:50|14285.52|14285.52|14286.75|14286.75|14286.95|14286.95|14285.52|14285.52|0
1647613920000|2022-03-18 14:32:00|14287.19|14287.19|14288.21|14288.21|14288.69|14288.69|14287.19|14287.19|0
1647613940000|2022-03-18 14:32:20|14287.3|14287.3|14286.39|14286.39|14287.3|14287.3|14286.39|14286.39|0
1647613950000|2022-03-18 14:32:30|14285.98|14285.98|14285.98|14285.98|14285.98|14285.98|14285.98|14285.98|0
1647613960000|2022-03-18 14:32:40|14287.47|14287.47|14287.47|14287.47|14287.47|14287.47|14287.47|14287.47|0
1647613970000|2022-03-18 14:32:50|14288.96|14288.96|14288.96|14288.96|14288.96|14288.96|14288.96|14288.96|0
1647614000000|2022-03-18 14:33:20|14288.14|14288.14|14288.14|14288.14|14288.14|14288.14|14288.14|14288.14|0
1647614010000|2022-03-18 14:33:30|14287.47|14287.47|14287.47|14287.47|14287.47|14287.47|14287.47|14287.47|0
1647614020000|2022-03-18 14:33:40|14286.65|14286.65|14286.65|14286.65|14286.65|14286.65|14286.65|14286.65|0
1647614030000|2022-03-18 14:33:50|14287.47|14287.47|14287.47|14287.47|14287.47|14287.47|14287.47|14287.47|0
1647614050000|2022-03-18 14:34:10|14286.09|14286.09|14285.15|14285.15|14286.09|14286.09|14285.15|14285.15|0
1647614060000|2022-03-18 14:34:20|14282.28|14282.28|14282.28|14282.28|14282.28|14282.28|14282.28|14282.28|0
1647614070000|2022-03-18 14:34:30|14283.72|14283.72|14283.72|14283.72|14283.72|14283.72|14283.72|14283.72|0
1647614110000|2022-03-18 14:35:10|14284.63|14284.63|14289.53|14289.53|14289.53|14289.53|14284.63|14284.63|0
1647614120000|2022-03-18 14:35:20|14290.35|14290.35|14293.22|14293.22|14293.22|14293.22|14290.35|14290.35|0
1647614140000|2022-03-18 14:35:40|14293.72|14293.72|14293.72|14293.72|14293.72|14293.72|14293.72|14293.72|0
1647614150000|2022-03-18 14:35:50|14291.46|14291.46|14291.46|14291.46|14291.46|14291.46|14291.46|14291.46|0
1647614160000|2022-03-18 14:36:00|14290.99|14290.99|14290.99|14290.99|14290.99|14290.99|14290.99|14290.99|0
1647614170000|2022-03-18 14:36:10|14288.12|14288.12|14288.35|14288.35|14288.35|14288.35|14288.12|14288.12|0
1647614180000|2022-03-18 14:36:20|14287.35|14287.35|14286.88|14286.88|14287.35|14287.35|14286.88|14286.88|0
1647614190000|2022-03-18 14:36:30|14287.8|14287.8|14294.18|14294.18|14294.18|14294.18|14287.8|14287.8|0
1647614200000|2022-03-18 14:36:40|14295.86|14295.86|14299.95|14299.95|14299.95|14299.95|14295.86|14295.86|0
1647614210000|2022-03-18 14:36:50|14300.17|14300.17|14300.17|14300.17|14300.17|14300.17|14300.17|14300.17|0
1647614230000|2022-03-18 14:37:10|14301.6|14301.6|14301.6|14301.6|14301.6|14301.6|14301.6|14301.6|0
1647614240000|2022-03-18 14:37:20|14303.04|14303.04|14303.04|14303.04|14303.04|14303.04|14303.04|14303.04|0
1647614250000|2022-03-18 14:37:30|14303.98|14303.98|14304.92|14304.92|14305.39|14305.39|14303.98|14303.98|0
1647614260000|2022-03-18 14:37:40|14306.75|14306.75|14306.75|14306.75|14306.75|14306.75|14306.75|14306.75|0
1647614280000|2022-03-18 14:38:00|14311.29|14311.29|14311.29|14311.29|14311.29|14311.29|14311.29|14311.29|0
1647614290000|2022-03-18 14:38:10|14312.2|14312.2|14311.74|14311.74|14312.2|14312.2|14311.74|14311.74|0
1647614300000|2022-03-18 14:38:20|14311.27|14311.27|14311.27|14311.27|14311.27|14311.27|14311.27|14311.27|0
1647614310000|2022-03-18 14:38:30|14309.34|14309.34|14300.68|14300.68|14309.34|14309.34|14300.68|14300.68|0
1647614320000|2022-03-18 14:38:40|14298.85|14298.85|14296.4|14296.4|14298.85|14298.85|14296.4|14296.4|0
1647614330000|2022-03-18 14:38:50|14297.34|14297.34|14295.51|14295.51|14297.34|14297.34|14295.51|14295.51|0
1647614340000|2022-03-18 14:39:00|14293.69|14293.69|14296.5|14296.5|14296.5|14296.5|14292.57|14292.57|0
1647614390000|2022-03-18 14:39:50|14296.03|14296.03|14291.66|14291.66|14296.03|14296.03|14291.66|14291.66|0
1647614400000|2022-03-18 14:40:00|14292.07|14292.07|14292.07|14292.07|14292.53|14292.53|14292.07|14292.07|0
1647614420000|2022-03-18 14:40:20|14293.71|14293.71|14293.71|14293.71|14293.71|14293.71|14293.71|14293.71|0
1647614430000|2022-03-18 14:40:30|14293.24|14293.24|14280.16|14280.16|14293.24|14293.24|14280.16|14280.16|0
1647614440000|2022-03-18 14:40:40|14281.27|14281.27|14289.95|14289.95|14290.86|14290.86|14277.8|14277.8|0
1647614450000|2022-03-18 14:40:50|14290.86|14290.86|14289.5|14289.5|14291.36|14291.36|14289.5|14289.5|0
1647614460000|2022-03-18 14:41:00|14290.94|14290.94|14291.38|14291.38|14291.38|14291.38|14289.53|14289.53|0
1647614470000|2022-03-18 14:41:10|14292.82|14292.82|14304.3|14304.3|14305.59|14305.59|14292.82|14292.82|0
1647614480000|2022-03-18 14:41:20|14302.47|14302.47|14302.47|14302.47|14302.47|14302.47|14302.47|14302.47|0
1647614490000|2022-03-18 14:41:30|14304.11|14304.11|14304.11|14304.11|14304.11|14304.11|14304.11|14304.11|0
1647614500000|2022-03-18 14:41:40|14305.14|14305.14|14305.14|14305.14|14305.14|14305.14|14305.14|14305.14|0
1647614510000|2022-03-18 14:41:50|14306.51|14306.51|14307.43|14307.43|14307.43|14307.43|14306.51|14306.51|0
1647614520000|2022-03-18 14:42:00|14313.85|14313.85|14311.53|14311.53|14317.66|14317.66|14311.53|14311.53|0
1647614550000|2022-03-18 14:42:30|14310.97|14310.97|14312.09|14312.09|14312.09|14312.09|14310.97|14310.97|0
1647614560000|2022-03-18 14:42:40|14313.5|14313.5|14313.5|14313.5|14313.5|14313.5|14313.5|14313.5|0
1647614590000|2022-03-18 14:43:10|14317.91|14317.91|14322.66|14322.66|14322.66|14322.66|14317.91|14317.91|0
1647614600000|2022-03-18 14:43:20|14324.09|14324.09|14324.09|14324.09|14324.09|14324.09|14324.09|14324.09|0
1647614610000|2022-03-18 14:43:30|14325.53|14325.53|14328.01|14328.01|14328.01|14328.01|14325.53|14325.53|0
1647614620000|2022-03-18 14:43:40|14328.63|14328.63|14329.04|14329.04|14329.04|14329.04|14328.63|14328.63|0
1647614630000|2022-03-18 14:43:50|14329.5|14329.5|14329.5|14329.5|14329.5|14329.5|14329.5|14329.5|0
1647614640000|2022-03-18 14:44:00|14327.16|14327.16|14325.73|14325.73|14327.63|14327.63|14325.73|14325.73|0
1647614660000|2022-03-18 14:44:20|14325.27|14325.27|14322.95|14322.95|14325.27|14325.27|14322.95|14322.95|0
1647614670000|2022-03-18 14:44:30|14321.52|14321.52|14321.06|14321.06|14321.52|14321.52|14321.06|14321.06|0
1647614680000|2022-03-18 14:44:40|14320.3|14320.3|14315.12|14315.12|14320.3|14320.3|14315.12|14315.12|0
1647614700000|2022-03-18 14:45:00|14315.61|14315.61|14315.61|14315.61|14315.61|14315.61|14315.61|14315.61|0
1647614710000|2022-03-18 14:45:10|14316.53|14316.53|14316.53|14316.53|14316.53|14316.53|14316.53|14316.53|0
1647614730000|2022-03-18 14:45:30|14319.69|14319.69|14320.51|14320.51|14320.51|14320.51|14319.69|14319.69|0
1647614740000|2022-03-18 14:45:40|14321.94|14321.94|14322.36|14322.36|14322.36|14322.36|14321.47|14321.47|0
1647614750000|2022-03-18 14:45:50|14323.27|14323.27|14323.27|14323.27|14323.27|14323.27|14323.27|14323.27|0
1647614760000|2022-03-18 14:46:00|14324.7|14324.7|14324.7|14324.7|14324.7|14324.7|14324.7|14324.7|0
1647614770000|2022-03-18 14:46:10|14325.2|14325.2|14328.72|14328.72|14328.72|14328.72|14325.2|14325.2|0
1647614780000|2022-03-18 14:46:20|14327.08|14327.08|14327.9|14327.9|14327.9|14327.9|14327.08|14327.08|0
1647614790000|2022-03-18 14:46:30|14326.07|14326.07|14325.6|14325.6|14326.07|14326.07|14325.6|14325.6|0
1647614800000|2022-03-18 14:46:40|14323.49|14323.49|14323.24|14323.24|14323.49|14323.49|14322.12|14322.12|0
1647614810000|2022-03-18 14:46:50|14322.74|14322.74|14325.61|14325.61|14325.61|14325.61|14322.74|14322.74|0
1647614820000|2022-03-18 14:47:00|14326.08|14326.08|14327.51|14327.51|14327.51|14327.51|14326.08|14326.08|0
1647614830000|2022-03-18 14:47:10|14328.93|14328.93|14327.98|14327.98|14328.93|14328.93|14327.98|14327.98|0
1647614840000|2022-03-18 14:47:20|14325.11|14325.11|14322.88|14322.88|14325.11|14325.11|14322.88|14322.88|0
1647614860000|2022-03-18 14:47:40|14323.71|14323.71|14323.71|14323.71|14323.71|14323.71|14323.71|14323.71|0
1647614880000|2022-03-18 14:48:00|14324.62|14324.62|14324.62|14324.62|14324.62|14324.62|14324.62|14324.62|0
1647614890000|2022-03-18 14:48:10|14325.56|14325.56|14328.02|14328.02|14328.02|14328.02|14325.56|14325.56|0
1647614900000|2022-03-18 14:48:20|14327.2|14327.2|14328.22|14328.22|14328.22|14328.22|14327.2|14327.2|0
1647614920000|2022-03-18 14:48:40|14327.4|14327.4|14327.9|14327.9|14329.33|14329.33|14326.59|14326.59|0
1647614930000|2022-03-18 14:48:50|14328.72|14328.72|14328.72|14328.72|14328.72|14328.72|14328.72|14328.72|0
1647614940000|2022-03-18 14:49:00|14328.25|14328.25|14328.25|14328.25|14328.25|14328.25|14328.25|14328.25|0
1647614950000|2022-03-18 14:49:10|14329.16|14329.16|14329.16|14329.16|14329.16|14329.16|14329.16|14329.16|0
1647614970000|2022-03-18 14:49:30|14328.25|14328.25|14328.25|14328.25|14328.25|14328.25|14328.25|14328.25|0
1647614980000|2022-03-18 14:49:40|14329.06|14329.06|14329.06|14329.06|14329.06|14329.06|14329.06|14329.06|0
1647614990000|2022-03-18 14:49:50|14328.25|14328.25|14337.95|14337.95|14337.95|14337.95|14325.4|14325.4|0
1647615000000|2022-03-18 14:50:00|14336.12|14336.12|14336.12|14336.12|14336.12|14336.12|14336.12|14336.12|0
1647615010000|2022-03-18 14:50:10|14336.59|14336.59|14340.37|14340.37|14341.81|14341.81|14336.59|14336.59|0
1647615020000|2022-03-18 14:50:20|14338.94|14338.94|14338.94|14338.94|14338.94|14338.94|14338.94|14338.94|0
1647615030000|2022-03-18 14:50:30|14338.49|14338.49|14350.48|14350.48|14352.02|14352.02|14337.06|14337.06|0
1647615040000|2022-03-18 14:50:40|14351.91|14351.91|14351.91|14351.91|14351.91|14351.91|14351.91|14351.91|0
1647615050000|2022-03-18 14:50:50|14352.85|14352.85|14356.52|14356.52|14356.52|14356.52|14352.85|14352.85|0
1647615060000|2022-03-18 14:51:00|14354.67|14354.67|14353.73|14353.73|14354.67|14354.67|14353.73|14353.73|0
1647615070000|2022-03-18 14:51:10|14354.23|14354.23|14350.89|14350.89|14354.23|14354.23|14349.22|14349.22|0
1647615090000|2022-03-18 14:51:30|14352.32|14352.32|14352.32|14352.32|14352.32|14352.32|14352.32|14352.32|0
1647615100000|2022-03-18 14:51:40|14354.61|14354.61|14354.61|14354.61|14354.61|14354.61|14354.61|14354.61|0
1647615110000|2022-03-18 14:51:50|14355.09|14355.09|14355.09|14355.09|14355.09|14355.09|14355.09|14355.09|0
1647615140000|2022-03-18 14:52:20|14353.65|14353.65|14353.65|14353.65|14353.65|14353.65|14353.65|14353.65|0
1647615150000|2022-03-18 14:52:30|14355.09|14355.09|14355.09|14355.09|14355.09|14355.09|14355.09|14355.09|0
1647615170000|2022-03-18 14:52:50|14350.48|14350.48|14348.23|14348.23|14350.48|14350.48|14348.23|14348.23|0
1647615200000|2022-03-18 14:53:20|14347.41|14347.41|14347.41|14347.41|14347.41|14347.41|14347.41|14347.41|0
1647615210000|2022-03-18 14:53:30|14348.85|14348.85|14348.85|14348.85|14348.85|14348.85|14348.85|14348.85|0
1647615230000|2022-03-18 14:53:50|14346.5|14346.5|14349.35|14349.35|14349.35|14349.35|14346.5|14346.5|0
1647615240000|2022-03-18 14:54:00|14348.88|14348.88|14347.93|14347.93|14348.88|14348.88|14347.93|14347.93|0
1647615250000|2022-03-18 14:54:10|14346.5|14346.5|14346.5|14346.5|14346.5|14346.5|14346.5|14346.5|0
1647615270000|2022-03-18 14:54:30|14345.68|14345.68|14345.68|14345.68|14345.68|14345.68|14345.68|14345.68|0
1647615280000|2022-03-18 14:54:40|14346.6|14346.6|14346.6|14346.6|14346.6|14346.6|14346.6|14346.6|0
1647615300000|2022-03-18 14:55:00|14348.03|14348.03|14346.74|14346.74|14350.9|14350.9|14346.74|14346.74|0
1647615310000|2022-03-18 14:55:10|14345.07|14345.07|14345.98|14345.98|14347.62|14347.62|14345.07|14345.07|0
1647615330000|2022-03-18 14:55:30|14345.51|14345.51|14347.27|14347.27|14347.27|14347.27|14345.51|14345.51|0
1647615340000|2022-03-18 14:55:40|14347.77|14347.77|14346.78|14346.78|14347.77|14347.77|14346.78|14346.78|0
1647615360000|2022-03-18 14:56:00|14347.6|14347.6|14347.6|14347.6|14347.6|14347.6|14347.6|14347.6|0
1647615370000|2022-03-18 14:56:10|14348.51|14348.51|14348.51|14348.51|14348.51|14348.51|14348.51|14348.51|0
1647615410000|2022-03-18 14:56:50|14349.33|14349.33|14349.33|14349.33|14349.33|14349.33|14349.33|14349.33|0
1647615420000|2022-03-18 14:57:00|14350.24|14350.24|14355.12|14355.12|14355.12|14355.12|14350.24|14350.24|0
1647615430000|2022-03-18 14:57:10|14354.65|14354.65|14354.65|14354.65|14354.65|14354.65|14354.65|14354.65|0
1647615440000|2022-03-18 14:57:20|14353.83|14353.83|14353.83|14353.83|14353.83|14353.83|14353.83|14353.83|0
1647615460000|2022-03-18 14:57:40|14355.27|14355.27|14355.27|14355.27|14355.27|14355.27|14355.27|14355.27|0
1647615470000|2022-03-18 14:57:50|14356.21|14356.21|14353.36|14353.36|14356.21|14356.21|14353.36|14353.36|0
1647615500000|2022-03-18 14:58:20|14354.18|14354.18|14354.18|14354.18|14354.18|14354.18|14354.18|14354.18|0
1647615520000|2022-03-18 14:58:40|14355.1|14355.1|14354.07|14354.07|14355.1|14355.1|14354.07|14354.07|0
1647615540000|2022-03-18 14:59:00|14352.96|14352.96|14352.14|14352.14|14352.96|14352.96|14350.71|14350.71|0
1647615550000|2022-03-18 14:59:10|14352.96|14352.96|14352.96|14352.96|14352.96|14352.96|14352.96|14352.96|0
1647615570000|2022-03-18 14:59:30|14353.9|14353.9|14354.31|14354.31|14354.31|14354.31|14353.9|14353.9|0
1647615580000|2022-03-18 14:59:40|14355.74|14355.74|14357.38|14357.38|14357.38|14357.38|14355.74|14355.74|0
1647615590000|2022-03-18 14:59:50|14357.88|14357.88|14357.38|14357.38|14357.88|14357.88|14357.38|14357.38|0
1647615600000|2022-03-18 15:00:00|14357.85|14357.85|14355.1|14355.1|14357.85|14357.85|14355.1|14355.1|0
1647615610000|2022-03-18 15:00:10|14353.67|14353.67|14346.67|14346.67|14353.67|14353.67|14346.67|14346.67|0
1647615620000|2022-03-18 15:00:20|14348.4|14348.4|14363.09|14363.09|14363.09|14363.09|14348.08|14348.08|0
1647615630000|2022-03-18 15:00:30|14362.89|14362.89|14376.29|14376.29|14376.29|14376.29|14362.89|14362.89|0
1647615640000|2022-03-18 15:00:40|14378.11|14378.11|14379.55|14379.55|14379.55|14379.55|14378.11|14378.11|0
1647615650000|2022-03-18 15:00:50|14380.46|14380.46|14380.46|14380.46|14380.46|14380.46|14380.46|14380.46|0
1647615680000|2022-03-18 15:01:20|14378.63|14378.63|14378.63|14378.63|14378.63|14378.63|14378.63|14378.63|0
1647615690000|2022-03-18 15:01:30|14377.72|14377.72|14377.51|14377.51|14377.72|14377.72|14377.51|14377.51|0
1647615710000|2022-03-18 15:01:50|14376.08|14376.08|14377.96|14377.96|14377.96|14377.96|14376.08|14376.08|0
1647615720000|2022-03-18 15:02:00|14378.78|14378.78|14378.78|14378.78|14378.78|14378.78|14378.78|14378.78|0
1647615730000|2022-03-18 15:02:10|14379.6|14379.6|14388.09|14388.09|14388.09|14388.09|14379.6|14379.6|0
1647615740000|2022-03-18 15:02:20|14389.52|14389.52|14393.08|14393.08|14393.08|14393.08|14389.52|14389.52|0
1647615750000|2022-03-18 15:02:30|14397.39|14397.39|14400.13|14400.13|14400.13|14400.13|14397.39|14397.39|0
1647615760000|2022-03-18 15:02:40|14401.62|14401.62|14401.62|14401.62|14401.62|14401.62|14401.62|14401.62|0
1647615770000|2022-03-18 15:02:50|14404.49|14404.49|14404.49|14404.49|14404.49|14404.49|14404.49|14404.49|0
1647615780000|2022-03-18 15:03:00|14403.58|14403.58|14409.04|14409.04|14409.51|14409.51|14403.58|14403.58|0
1647615790000|2022-03-18 15:03:10|14406.29|14406.29|14409.64|14409.64|14409.64|14409.64|14406.29|14406.29|0
1647615800000|2022-03-18 15:03:20|14410.55|14410.55|14410.06|14410.06|14410.55|14410.55|14410.06|14410.06|0
1647615820000|2022-03-18 15:03:40|14411.17|14411.17|14411.36|14411.36|14412.18|14412.18|14411.17|14411.17|0
1647615830000|2022-03-18 15:03:50|14411.58|14411.58|14411.58|14411.58|14411.58|14411.58|14411.58|14411.58|0
1647615840000|2022-03-18 15:04:00|14409.91|14409.91|14409.35|14409.35|14411.03|14411.03|14409.35|14409.35|0
1647615850000|2022-03-18 15:04:10|14411.03|14411.03|14411.03|14411.03|14411.03|14411.03|14411.03|14411.03|0
1647615880000|2022-03-18 15:04:40|14412.44|14412.44|14414.89|14414.89|14414.89|14414.89|14412.44|14412.44|0
1647615890000|2022-03-18 15:04:50|14414.07|14414.07|14412.88|14412.88|14414.07|14414.07|14411.88|14411.88|0
1647615910000|2022-03-18 15:05:10|14411.2|14411.2|14410.75|14410.75|14411.2|14411.2|14410.75|14410.75|0
1647615920000|2022-03-18 15:05:20|14412.19|14412.19|14412.19|14412.19|14412.19|14412.19|14412.19|14412.19|0
1647615930000|2022-03-18 15:05:30|14413.82|14413.82|14413.82|14413.82|14413.82|14413.82|14413.82|14413.82|0
1647615950000|2022-03-18 15:05:50|14415.2|14415.2|14412.85|14412.85|14415.2|14415.2|14412.85|14412.85|0
1647615960000|2022-03-18 15:06:00|14413.76|14413.76|14410.89|14410.89|14413.76|14413.76|14410.89|14410.89|0
1647615970000|2022-03-18 15:06:10|14411.37|14411.37|14411.37|14411.37|14411.37|14411.37|14411.37|14411.37|0
1647616010000|2022-03-18 15:06:50|14410.55|14410.55|14411.37|14411.37|14411.37|14411.37|14410.55|14410.55|0
1647616020000|2022-03-18 15:07:00|14409.73|14409.73|14409.73|14409.73|14409.73|14409.73|14409.73|14409.73|0
1647616050000|2022-03-18 15:07:30|14409.23|14409.23|14409.23|14409.23|14409.23|14409.23|14409.23|14409.23|0
1647616060000|2022-03-18 15:07:40|14405.11|14405.11|14405.11|14405.11|14405.11|14405.11|14405.11|14405.11|0
1647616070000|2022-03-18 15:07:50|14406.79|14406.79|14408.16|14408.16|14408.16|14408.16|14406.79|14406.79|0
1647616080000|2022-03-18 15:08:00|14408.66|14408.66|14410.49|14410.49|14410.49|14410.49|14408.66|14408.66|0
1647616090000|2022-03-18 15:08:10|14409.57|14409.57|14411.19|14411.19|14411.19|14411.19|14408.14|14408.14|0
1647616130000|2022-03-18 15:08:50|14411.39|14411.39|14411.39|14411.39|14411.39|14411.39|14411.39|14411.39|0
1647616140000|2022-03-18 15:09:00|14409.72|14409.72|14402.91|14402.91|14409.72|14409.72|14402.42|14402.42|0
1647616150000|2022-03-18 15:09:10|14403.14|14403.14|14403.14|14403.14|14403.14|14403.14|14403.14|14403.14|0
1647616180000|2022-03-18 15:09:40|14404.57|14404.57|14412.43|14412.43|14412.43|14412.43|14404.57|14404.57|0
1647616200000|2022-03-18 15:10:00|14413.25|14413.25|14416.56|14416.56|14416.56|14416.56|14413.25|14413.25|0
1647616210000|2022-03-18 15:10:10|14417.03|14417.03|14421.19|14421.19|14421.19|14421.19|14417.03|14417.03|0
1647616220000|2022-03-18 15:10:20|14422.62|14422.62|14425.69|14425.69|14425.69|14425.69|14422.62|14422.62|0
1647616240000|2022-03-18 15:10:40|14424.88|14424.88|14424.88|14424.88|14424.88|14424.88|14424.88|14424.88|0
1647616250000|2022-03-18 15:10:50|14426.31|14426.31|14426.31|14426.31|14426.31|14426.31|14426.31|14426.31|0
1647616260000|2022-03-18 15:11:00|14427.74|14427.74|14427.74|14427.74|14427.74|14427.74|14427.74|14427.74|0
1647616270000|2022-03-18 15:11:10|14426.8|14426.8|14426.07|14426.07|14426.8|14426.8|14426.07|14426.07|0
1647616290000|2022-03-18 15:11:30|14426.54|14426.54|14426.54|14426.54|14426.54|14426.54|14426.54|14426.54|0
1647616300000|2022-03-18 15:11:40|14426.75|14426.75|14426.75|14426.75|14426.75|14426.75|14426.75|14426.75|0
1647616320000|2022-03-18 15:12:00|14424.3|14424.3|14424.3|14424.3|14424.3|14424.3|14424.3|14424.3|0
1647616370000|2022-03-18 15:12:50|14425.24|14425.24|14435.55|14435.55|14435.55|14435.55|14425.24|14425.24|0
1647616380000|2022-03-18 15:13:00|14434.12|14434.12|14433.6|14433.6|14435.03|14435.03|14433.6|14433.6|0
1647616390000|2022-03-18 15:13:10|14434.54|14434.54|14433.6|14433.6|14434.54|14434.54|14433.6|14433.6|0
1647616400000|2022-03-18 15:13:20|14435.48|14435.48|14436.95|14436.95|14436.95|14436.95|14435.48|14435.48|0
1647616410000|2022-03-18 15:13:30|14437.84|14437.84|14440.63|14440.63|14440.63|14440.63|14437.84|14437.84|0
1647616430000|2022-03-18 15:13:50|14441.1|14441.1|14442.03|14442.03|14442.03|14442.03|14441.1|14441.1|0
1647616440000|2022-03-18 15:14:00|14441.09|14441.09|14441.09|14441.09|14441.09|14441.09|14441.09|14441.09|0
1647616450000|2022-03-18 15:14:10|14443.96|14443.96|14445.39|14445.39|14445.39|14445.39|14443.96|14443.96|0
1647616460000|2022-03-18 15:14:20|14446.38|14446.38|14446.38|14446.38|14446.38|14446.38|14446.38|14446.38|0
1647616470000|2022-03-18 15:14:30|14447.41|14447.41|14446.92|14446.92|14447.41|14447.41|14446.92|14446.92|0
1647616480000|2022-03-18 15:14:40|14450.19|14450.19|14450.64|14450.64|14450.64|14450.64|14450.19|14450.19|0
1647616490000|2022-03-18 15:14:50|14449.21|14449.21|14445.6|14445.6|14449.21|14449.21|14445.6|14445.6|0
1647616500000|2022-03-18 15:15:00|14445.13|14445.13|14442.57|14442.57|14445.13|14445.13|14442.57|14442.57|0
1647616510000|2022-03-18 15:15:10|14440.74|14440.74|14442.57|14442.57|14442.57|14442.57|14440.74|14440.74|0
1647616540000|2022-03-18 15:15:40|14444.79|14444.79|14448.08|14448.08|14448.08|14448.08|14444.77|14444.77|0
1647616550000|2022-03-18 15:15:50|14448.64|14448.64|14450.57|14450.57|14450.57|14450.57|14448.64|14448.64|0
1647616580000|2022-03-18 15:16:20|14447.1|14447.1|14444.26|14444.26|14447.1|14447.1|14444.26|14444.26|0
1647616590000|2022-03-18 15:16:30|14443.85|14443.85|14437.31|14437.31|14443.85|14443.85|14437.31|14437.31|0
1647616600000|2022-03-18 15:16:40|14437.93|14437.93|14439.18|14439.18|14439.66|14439.66|14437.93|14437.93|0
1647616610000|2022-03-18 15:16:50|14441.01|14441.01|14441.01|14441.01|14441.01|14441.01|14441.01|14441.01|0
1647616620000|2022-03-18 15:17:00|14441.5|14441.5|14441.5|14441.5|14441.5|14441.5|14441.5|14441.5|0
1647616640000|2022-03-18 15:17:20|14442.32|14442.32|14442.32|14442.32|14442.32|14442.32|14442.32|14442.32|0
1647616670000|2022-03-18 15:17:50|14441.33|14441.33|14440.89|14440.89|14441.33|14441.33|14439.89|14439.89|0
1647616680000|2022-03-18 15:18:00|14440.66|14440.66|14427.65|14427.65|14440.66|14440.66|14426.53|14426.53|0
1647616690000|2022-03-18 15:18:10|14427.19|14427.19|14427.19|14427.19|14427.19|14427.19|14427.19|14427.19|0
1647616700000|2022-03-18 15:18:20|14428.11|14428.11|14428.11|14428.11|14428.11|14428.11|14428.11|14428.11|0
1647616730000|2022-03-18 15:18:50|14426.67|14426.67|14426.67|14426.67|14426.67|14426.67|14426.67|14426.67|0
1647616750000|2022-03-18 15:19:10|14425.24|14425.24|14425.73|14425.73|14425.73|14425.73|14425.24|14425.24|0
1647616770000|2022-03-18 15:19:30|14428.6|14428.6|14428.6|14428.6|14428.6|14428.6|14427.17|14427.17|0
1647616780000|2022-03-18 15:19:40|14427.17|14427.17|14430.44|14430.44|14430.44|14430.44|14427.17|14427.17|0
1647616800000|2022-03-18 15:20:00|14429|14429|14423.42|14423.42|14429|14429|14423.42|14423.42|0
1647616810000|2022-03-18 15:20:10|14422.96|14422.96|14414.25|14414.25|14422.96|14422.96|14414.25|14414.25|0
1647616820000|2022-03-18 15:20:20|14414.81|14414.81|14409.8|14409.8|14414.81|14414.81|14409.8|14409.8|0
1647616830000|2022-03-18 15:20:30|14411.44|14411.44|14412.35|14412.35|14412.35|14412.35|14411.44|14411.44|0
1647616840000|2022-03-18 15:20:40|14413.35|14413.35|14420.95|14420.95|14420.95|14420.95|14413.35|14413.35|0
1647616860000|2022-03-18 15:21:00|14420.01|14420.01|14420.01|14420.01|14420.01|14420.01|14420.01|14420.01|0
1647616890000|2022-03-18 15:21:30|14419.19|14419.19|14419.19|14419.19|14419.19|14419.19|14419.19|14419.19|0
1647616900000|2022-03-18 15:21:40|14421.42|14421.42|14421.42|14421.42|14421.42|14421.42|14421.42|14421.42|0
1647616930000|2022-03-18 15:22:10|14419.17|14419.17|14420.08|14420.08|14420.08|14420.08|14419.17|14419.17|0
1647616940000|2022-03-18 15:22:20|14426.98|14426.98|14436.82|14436.82|14436.82|14436.82|14426.98|14426.98|0
1647616950000|2022-03-18 15:22:30|14437.38|14437.38|14437.38|14437.38|14437.38|14437.38|14437.38|14437.38|0
1647616980000|2022-03-18 15:23:00|14439.26|14439.26|14436.39|14436.39|14439.26|14439.26|14436.39|14436.39|0
1647616990000|2022-03-18 15:23:10|14437.42|14437.42|14439.25|14439.25|14439.25|14439.25|14437.42|14437.42|0
1647617040000|2022-03-18 15:24:00|14440.19|14440.19|14441.01|14441.01|14441.01|14441.01|14440.19|14440.19|0
1647617050000|2022-03-18 15:24:10|14441.92|14441.92|14441.92|14441.92|14441.92|14441.92|14441.92|14441.92|0
1647617060000|2022-03-18 15:24:20|14442.87|14442.87|14442.87|14442.87|14442.87|14442.87|14442.87|14442.87|0
1647617070000|2022-03-18 15:24:30|14443.68|14443.68|14443.89|14443.89|14443.89|14443.89|14443.68|14443.68|0
1647617080000|2022-03-18 15:24:40|14443.48|14443.48|14442.66|14442.66|14443.48|14443.48|14442.66|14442.66|0
1647617090000|2022-03-18 15:24:50|14443.58|14443.58|14443.58|14443.58|14443.58|14443.58|14443.58|14443.58|0
1647617100000|2022-03-18 15:25:00|14445.41|14445.41|14451.69|14451.69|14455.63|14455.63|14445.41|14445.41|0
1647617110000|2022-03-18 15:25:10|14452.16|14452.16|14453.07|14453.07|14453.07|14453.07|14452.16|14452.16|0
1647617130000|2022-03-18 15:25:30|14451.24|14451.24|14453.07|14453.07|14453.07|14453.07|14451.24|14451.24|0
1647617140000|2022-03-18 15:25:40|14454.71|14454.71|14461.16|14461.16|14461.16|14461.16|14454.71|14454.71|0
1647617160000|2022-03-18 15:26:00|14462.83|14462.83|14464.88|14464.88|14466.29|14466.29|14462.83|14462.83|0
1647617170000|2022-03-18 15:26:10|14466.55|14466.55|14467.05|14467.05|14467.05|14467.05|14466.55|14466.55|0
1647617190000|2022-03-18 15:26:30|14468.46|14468.46|14468.46|14468.46|14468.46|14468.46|14468.46|14468.46|0
1647617200000|2022-03-18 15:26:40|14467.03|14467.03|14463.54|14463.54|14467.03|14467.03|14463.54|14463.54|0
1647617210000|2022-03-18 15:26:50|14465.77|14465.77|14468.24|14468.24|14468.24|14468.24|14465.77|14465.77|0
1647617230000|2022-03-18 15:27:10|14467.33|14467.33|14465.65|14465.65|14467.33|14467.33|14465.65|14465.65|0
1647617240000|2022-03-18 15:27:20|14464.83|14464.83|14464.83|14464.83|14464.83|14464.83|14464.83|14464.83|0
1647617250000|2022-03-18 15:27:30|14465.31|14465.31|14465.31|14465.31|14465.31|14465.31|14465.31|14465.31|0
1647617260000|2022-03-18 15:27:40|14465.08|14465.08|14465.08|14465.08|14465.08|14465.08|14465.08|14465.08|0
1647617270000|2022-03-18 15:27:50|14465.31|14465.31|14466.22|14466.22|14466.22|14466.22|14465.31|14465.31|0
1647617280000|2022-03-18 15:28:00|14467.16|14467.16|14467.98|14467.98|14467.98|14467.98|14467.16|14467.16|0
1647617290000|2022-03-18 15:28:10|14468.89|14468.89|14468.89|14468.89|14468.89|14468.89|14468.89|14468.89|0
1647617310000|2022-03-18 15:28:30|14469.71|14469.71|14469.71|14469.71|14469.71|14469.71|14469.71|14469.71|0
1647617330000|2022-03-18 15:28:50|14470.53|14470.53|14470.53|14470.53|14470.53|14470.53|14470.53|14470.53|0
1647617340000|2022-03-18 15:29:00|14469.12|14469.12|14470.03|14470.03|14470.03|14470.03|14469.12|14469.12|0
1647617350000|2022-03-18 15:29:10|14468.4|14468.4|14470.03|14470.03|14470.03|14470.03|14468.4|14468.4|0
1647617360000|2022-03-18 15:29:20|14470.44|14470.44|14470.44|14470.44|14470.44|14470.44|14470.44|14470.44|0
1647617380000|2022-03-18 15:29:40|14472.12|14472.12|14468.85|14468.85|14472.12|14472.12|14468.85|14468.85|0
1647617390000|2022-03-18 15:29:50|14467.18|14467.18|14466.56|14466.56|14467.18|14467.18|14466.56|14466.56|0
1647617410000|2022-03-18 15:30:10|14467.03|14467.03|14467.5|14467.5|14467.5|14467.5|14467.03|14467.03|0
1647617430000|2022-03-18 15:30:30|14468.32|14468.32|14468.32|14468.32|14468.32|14468.32|14468.32|14468.32|0
1647617440000|2022-03-18 15:30:40|14468.78|14468.78|14469.32|14469.32|14472.19|14472.19|14468.78|14468.78|0
1647617460000|2022-03-18 15:31:00|14469.79|14469.79|14474|14474|14474|14474|14469.79|14469.79|0
1647617470000|2022-03-18 15:31:10|14473.09|14473.09|14472.98|14472.98|14473.09|14473.09|14471.01|14471.01|0
1647617480000|2022-03-18 15:31:20|14473.54|14473.54|14472.62|14472.62|14473.54|14473.54|14472.62|14472.62|0
1647617490000|2022-03-18 15:31:30|14473.03|14473.03|14473.26|14473.26|14473.26|14473.26|14473.03|14473.03|0
1647617500000|2022-03-18 15:31:40|14473.73|14473.73|14473.73|14473.73|14473.73|14473.73|14473.73|14473.73|0
1647617510000|2022-03-18 15:31:50|14473.5|14473.5|14473.5|14473.5|14473.5|14473.5|14473.5|14473.5|0
1647617520000|2022-03-18 15:32:00|14474.06|14474.06|14470.62|14470.62|14474.06|14474.06|14470.62|14470.62|0
1647617530000|2022-03-18 15:32:10|14473.07|14473.07|14473.07|14473.07|14473.07|14473.07|14473.07|14473.07|0
1647617560000|2022-03-18 15:32:40|14471.19|14471.19|14472|14472|14472|14472|14471.19|14471.19|0
1647617580000|2022-03-18 15:33:00|14470.37|14470.37|14469.75|14469.75|14470.37|14470.37|14468.08|14468.08|0
1647617590000|2022-03-18 15:33:10|14468.38|14468.38|14467.4|14467.4|14468.84|14468.84|14467.4|14467.4|0
1647617600000|2022-03-18 15:33:20|14466.59|14466.59|14464.63|14464.63|14466.59|14466.59|14463.2|14463.2|0
1647617610000|2022-03-18 15:33:30|14463.81|14463.81|14465.74|14465.74|14465.74|14465.74|14463.81|14463.81|0
1647617630000|2022-03-18 15:33:50|14467.17|14467.17|14467.73|14467.73|14467.73|14467.73|14467.17|14467.17|0
1647617640000|2022-03-18 15:34:00|14469.37|14469.37|14470.18|14470.18|14470.18|14470.18|14469.37|14469.37|0
1647617650000|2022-03-18 15:34:10|14470.65|14470.65|14470.65|14470.65|14470.65|14470.65|14470.65|14470.65|0
1647617680000|2022-03-18 15:34:40|14471.13|14471.13|14473.09|14473.09|14473.09|14473.09|14471.13|14471.13|0
1647617690000|2022-03-18 15:34:50|14473.58|14473.58|14473.58|14473.58|14473.58|14473.58|14473.58|14473.58|0
1647617700000|2022-03-18 15:35:00|14472.17|14472.17|14472.67|14472.67|14472.67|14472.67|14471.67|14471.67|0
1647617710000|2022-03-18 15:35:10|14474.3|14474.3|14474.3|14474.3|14474.3|14474.3|14474.3|14474.3|0
1647617720000|2022-03-18 15:35:20|14472.63|14472.63|14475.25|14475.25|14475.25|14475.25|14472.63|14472.63|0
1647617730000|2022-03-18 15:35:30|14476.68|14476.68|14477.59|14477.59|14477.59|14477.59|14476.68|14476.68|0
1647617750000|2022-03-18 15:35:50|14478.09|14478.09|14479.03|14479.03|14479.03|14479.03|14478.09|14478.09|0
1647617760000|2022-03-18 15:36:00|14480.94|14480.94|14494.29|14494.29|14494.29|14494.29|14480.94|14480.94|0
1647617770000|2022-03-18 15:36:10|14495.11|14495.11|14496.21|14496.21|14496.71|14496.71|14495.03|14495.03|0
1647617780000|2022-03-18 15:36:20|14494.57|14494.57|14493.76|14493.76|14494.57|14494.57|14493.76|14493.76|0
1647617790000|2022-03-18 15:36:30|14493.26|14493.26|14494.9|14494.9|14494.9|14494.9|14493.26|14493.26|0
1647617800000|2022-03-18 15:36:40|14495.4|14495.4|14495.4|14495.4|14495.4|14495.4|14495.4|14495.4|0
1647617810000|2022-03-18 15:36:50|14498.22|14498.22|14523.5|14523.5|14525.75|14525.75|14498.22|14498.22|0
1647617820000|2022-03-18 15:37:00|14524.42|14524.42|14500.32|14500.32|14524.42|14524.42|14500.32|14500.32|0
1647617830000|2022-03-18 15:37:10|14500.88|14500.88|14509.45|14509.45|14509.45|14509.45|14500.88|14500.88|0
1647617840000|2022-03-18 15:37:20|14508.98|14508.98|14507.54|14507.54|14508.98|14508.98|14507.54|14507.54|0
1647617850000|2022-03-18 15:37:30|14509.18|14509.18|14509.18|14509.18|14509.18|14509.18|14509.18|14509.18|0
1647617860000|2022-03-18 15:37:40|14507.54|14507.54|14507.54|14507.54|14507.54|14507.54|14507.54|14507.54|0
1647617870000|2022-03-18 15:37:50|14509.18|14509.18|14509.18|14509.18|14509.18|14509.18|14509.18|14509.18|0
1647617880000|2022-03-18 15:38:00|14510.61|14510.61|14513.74|14513.74|14514.12|14514.12|14510.61|14510.61|0
1647617890000|2022-03-18 15:38:10|14515.15|14515.15|14514.33|14514.33|14515.15|14515.15|14514.33|14514.33|0
1647617900000|2022-03-18 15:38:20|14515.97|14515.97|14514.21|14514.21|14520.88|14520.88|14514.21|14514.21|0
1647617910000|2022-03-18 15:38:30|14514.7|14514.7|14514.7|14514.7|14514.7|14514.7|14514.7|14514.7|0
1647617920000|2022-03-18 15:38:40|14513.79|14513.79|14512.86|14512.86|14513.79|14513.79|14511.47|14511.47|0
1647617930000|2022-03-18 15:38:50|14514.29|14514.29|14514.95|14514.95|14514.95|14514.95|14514.29|14514.29|0
1647617940000|2022-03-18 15:39:00|14513.28|14513.28|14512.4|14512.4|14513.28|14513.28|14511.29|14511.29|0
1647617950000|2022-03-18 15:39:10|14514.04|14514.04|14514.04|14514.04|14514.04|14514.04|14514.04|14514.04|0
1647617960000|2022-03-18 15:39:20|14514.86|14514.86|14516.3|14516.3|14516.3|14516.3|14514.86|14514.86|0
1647617970000|2022-03-18 15:39:30|14515.74|14515.74|14513.19|14513.19|14516.18|14516.18|14513.19|14513.19|0
1647617980000|2022-03-18 15:39:40|14511.55|14511.55|14510.12|14510.12|14511.55|14511.55|14509.64|14509.64|0
1647617990000|2022-03-18 15:39:50|14508.68|14508.68|14508.68|14508.68|14508.68|14508.68|14508.68|14508.68|0
1647618000000|2022-03-18 15:40:00|14507.65|14507.65|14494.55|14494.55|14507.65|14507.65|14494.34|14494.34|0
1647618010000|2022-03-18 15:40:10|14495.04|14495.04|14501.97|14501.97|14501.97|14501.97|14495.04|14495.04|0
1647618020000|2022-03-18 15:40:20|14502.38|14502.38|14504.21|14504.21|14504.21|14504.21|14502.38|14502.38|0
1647618040000|2022-03-18 15:40:40|14507.48|14507.48|14507.48|14507.48|14507.48|14507.48|14507.48|14507.48|0
1647618050000|2022-03-18 15:40:50|14509.73|14509.73|14512.36|14512.36|14512.36|14512.36|14509.73|14509.73|0
1647618060000|2022-03-18 15:41:00|14514.74|14514.74|14513.8|14513.8|14514.74|14514.74|14513.8|14513.8|0
1647618070000|2022-03-18 15:41:10|14512.88|14512.88|14512.88|14512.88|14512.88|14512.88|14512.88|14512.88|0
1647618080000|2022-03-18 15:41:20|14511.94|14511.94|14512.86|14512.86|14512.86|14512.86|14511.94|14511.94|0
1647618100000|2022-03-18 15:41:40|14509.08|14509.08|14507.65|14507.65|14509.08|14509.08|14507.65|14507.65|0
1647618120000|2022-03-18 15:42:00|14506.01|14506.01|14506.83|14506.83|14506.83|14506.83|14506.01|14506.01|0
1647618130000|2022-03-18 15:42:10|14508.66|14508.66|14510.48|14510.48|14510.48|14510.48|14508.66|14508.66|0
1647618140000|2022-03-18 15:42:20|14509.37|14509.37|14509.37|14509.37|14509.37|14509.37|14509.37|14509.37|0
1647618150000|2022-03-18 15:42:30|14508.37|14508.37|14505.18|14505.18|14508.37|14508.37|14505.18|14505.18|0
1647618170000|2022-03-18 15:42:50|14506|14506|14506|14506|14506|14506|14506|14506|0
1647618180000|2022-03-18 15:43:00|14506.94|14506.94|14509.96|14509.96|14510.88|14510.88|14506.94|14506.94|0
1647618200000|2022-03-18 15:43:20|14510.88|14510.88|14510.88|14510.88|14510.88|14510.88|14510.88|14510.88|0
1647618240000|2022-03-18 15:44:00|14509|14509|14499.74|14499.74|14509|14509|14499.74|14499.74|0
1647618250000|2022-03-18 15:44:10|14498.92|14498.92|14498.51|14498.51|14498.92|14498.92|14498.51|14498.51|0
1647618260000|2022-03-18 15:44:20|14497.08|14497.08|14497.08|14497.08|14497.08|14497.08|14497.08|14497.08|0
1647618270000|2022-03-18 15:44:30|14497.89|14497.89|14497.89|14497.89|14497.89|14497.89|14497.89|14497.89|0
1647618280000|2022-03-18 15:44:40|14499.33|14499.33|14499.33|14499.33|14499.33|14499.33|14499.33|14499.33|0
1647618290000|2022-03-18 15:44:50|14497.89|14497.89|14497.89|14497.89|14497.89|14497.89|14497.89|14497.89|0
1647618300000|2022-03-18 15:45:00|14498.39|14498.39|14497.47|14497.47|14498.39|14498.39|14497.47|14497.47|0
1647618310000|2022-03-18 15:45:10|14496.98|14496.98|14496.16|14496.16|14496.98|14496.98|14496.16|14496.16|0
1647618320000|2022-03-18 15:45:20|14495.23|14495.23|14494.67|14494.67|14495.23|14495.23|14494.67|14494.67|0
1647618330000|2022-03-18 15:45:30|14495.79|14495.79|14499.5|14499.5|14499.5|14499.5|14495.79|14495.79|0
1647618340000|2022-03-18 15:45:40|14500.42|14500.42|14501.85|14501.85|14501.85|14501.85|14500.42|14500.42|0
1647618350000|2022-03-18 15:45:50|14504.1|14504.1|14504.77|14504.77|14504.77|14504.77|14504.1|14504.1|0
1647618360000|2022-03-18 15:46:00|14506.21|14506.21|14509.82|14509.82|14510.6|14510.6|14506.21|14506.21|0
1647618370000|2022-03-18 15:46:10|14514.12|14514.12|14516.7|14516.7|14516.7|14516.7|14514.12|14514.12|0
1647618380000|2022-03-18 15:46:20|14518.74|14518.74|14522.86|14522.86|14522.86|14522.86|14518.74|14518.74|0
1647618390000|2022-03-18 15:46:30|14525.73|14525.73|14524.3|14524.3|14527.37|14527.37|14524.3|14524.3|0
1647618400000|2022-03-18 15:46:40|14521.07|14521.07|14521.07|14521.07|14521.07|14521.07|14521.07|14521.07|0
1647618420000|2022-03-18 15:47:00|14522.49|14522.49|14522.01|14522.01|14522.49|14522.49|14522.01|14522.01|0
1647618430000|2022-03-18 15:47:10|14521.54|14521.54|14521.54|14521.54|14521.54|14521.54|14521.54|14521.54|0
1647618460000|2022-03-18 15:47:40|14519.71|14519.71|14519.71|14519.71|14519.71|14519.71|14519.71|14519.71|0
1647618470000|2022-03-18 15:47:50|14521.13|14521.13|14522.54|14522.54|14522.54|14522.54|14521.13|14521.13|0
1647618480000|2022-03-18 15:48:00|14522.07|14522.07|14521.6|14521.6|14522.63|14522.63|14521.6|14521.6|0
1647618490000|2022-03-18 15:48:10|14522.54|14522.54|14522.54|14522.54|14522.54|14522.54|14522.54|14522.54|0
1647618510000|2022-03-18 15:48:30|14523.92|14523.92|14523.92|14523.92|14523.92|14523.92|14523.92|14523.92|0
1647618530000|2022-03-18 15:48:50|14525.51|14525.51|14524.95|14524.95|14526.06|14526.06|14524.95|14524.95|0
1647618540000|2022-03-18 15:49:00|14526.62|14526.62|14524.48|14524.48|14526.62|14526.62|14524.48|14524.48|0
1647618550000|2022-03-18 15:49:10|14525.85|14525.85|14525.85|14525.85|14525.85|14525.85|14525.85|14525.85|0
1647618560000|2022-03-18 15:49:20|14526.77|14526.77|14527.68|14527.68|14527.68|14527.68|14526.77|14526.77|0
1647618590000|2022-03-18 15:49:50|14530.13|14530.13|14529.44|14529.44|14530.13|14530.13|14525.13|14525.13|0
1647618600000|2022-03-18 15:50:00|14531.32|14531.32|14539.81|14539.81|14539.81|14539.81|14531.32|14531.32|0
1647618610000|2022-03-18 15:50:10|14539.26|14539.26|14539.26|14539.26|14539.26|14539.26|14539.26|14539.26|0
1647618630000|2022-03-18 15:50:30|14540.08|14540.08|14536.62|14536.62|14540.08|14540.08|14536.62|14536.62|0
1647618640000|2022-03-18 15:50:40|14538.27|14538.27|14544.33|14544.33|14544.33|14544.33|14538.05|14538.05|0
1647618650000|2022-03-18 15:50:50|14544.77|14544.77|14544.65|14544.65|14545.76|14545.76|14544.65|14544.65|0
1647618660000|2022-03-18 15:51:00|14543.83|14543.83|14542.89|14542.89|14543.83|14543.83|14542.89|14542.89|0
1647618670000|2022-03-18 15:51:10|14543.83|14543.83|14544.95|14544.95|14544.95|14544.95|14543.83|14543.83|0
1647618680000|2022-03-18 15:51:20|14546.38|14546.38|14545.18|14545.18|14546.38|14546.38|14544.77|14544.77|0
1647618690000|2022-03-18 15:51:30|14544.97|14544.97|14544.5|14544.5|14544.97|14544.97|14544.5|14544.5|0
1647618710000|2022-03-18 15:51:50|14543.68|14543.68|14542.25|14542.25|14543.68|14543.68|14542.25|14542.25|0
1647618720000|2022-03-18 15:52:00|14541.75|14541.75|14541.75|14541.75|14541.75|14541.75|14541.75|14541.75|0
1647618760000|2022-03-18 15:52:40|14542.57|14542.57|14543.04|14543.04|14543.04|14543.04|14542.1|14542.1|0
1647618770000|2022-03-18 15:52:50|14543.86|14543.86|14543.86|14543.86|14543.86|14543.86|14543.86|14543.86|0
1647618780000|2022-03-18 15:53:00|14544.36|14544.36|14544.36|14544.36|14544.36|14544.36|14544.36|14544.36|0
1647618810000|2022-03-18 15:53:30|14544.77|14544.77|14545.49|14545.49|14547.16|14547.16|14543.85|14543.85|0
1647618820000|2022-03-18 15:53:40|14546.92|14546.92|14552.94|14552.94|14552.94|14552.94|14546.92|14546.92|0
1647618830000|2022-03-18 15:53:50|14553.65|14553.65|14554.94|14554.94|14554.94|14554.94|14553.65|14553.65|0
1647618840000|2022-03-18 15:54:00|14554.71|14554.71|14553.9|14553.9|14554.71|14554.71|14553.9|14553.9|0
1647618870000|2022-03-18 15:54:30|14552.46|14552.46|14547.4|14547.4|14552.46|14552.46|14547.4|14547.4|0
1647618880000|2022-03-18 15:54:40|14549.23|14549.23|14548|14548|14549.23|14549.23|14548|14548|0
1647618890000|2022-03-18 15:54:50|14547.01|14547.01|14545.72|14545.72|14547.01|14547.01|14545.72|14545.72|0
1647618930000|2022-03-18 15:55:30|14546.28|14546.28|14546.07|14546.07|14546.28|14546.28|14546.07|14546.07|0
1647618950000|2022-03-18 15:55:50|14546.48|14546.48|14545.66|14545.66|14546.48|14546.48|14545.66|14545.66|0
1647618960000|2022-03-18 15:56:00|14546.57|14546.57|14545.66|14545.66|14546.57|14546.57|14545.66|14545.66|0
1647618970000|2022-03-18 15:56:10|14545.87|14545.87|14544.43|14544.43|14545.87|14545.87|14544.43|14544.43|0
1647618980000|2022-03-18 15:56:20|14545.25|14545.25|14544.91|14544.91|14545.25|14545.25|14544.69|14544.69|0
1647618990000|2022-03-18 15:56:30|14544|14544|14543.8|14543.8|14544.62|14544.62|14543.8|14543.8|0
1647619000000|2022-03-18 15:56:40|14543.24|14543.24|14542.68|14542.68|14543.24|14543.24|14542.68|14542.68|0
1647619010000|2022-03-18 15:56:50|14541.77|14541.77|14540.01|14540.01|14542.24|14542.24|14540.01|14540.01|0
1647619020000|2022-03-18 15:57:00|14539.34|14539.34|14534.12|14534.12|14539.34|14539.34|14534.12|14534.12|0
1647619030000|2022-03-18 15:57:10|14533.63|14533.63|14533.63|14533.63|14533.63|14533.63|14533.63|14533.63|0
1647619040000|2022-03-18 15:57:20|14533.65|14533.65|14533.65|14533.65|14533.65|14533.65|14533.65|14533.65|0
1647619060000|2022-03-18 15:57:40|14534.1|14534.1|14534.6|14534.6|14534.6|14534.6|14534.1|14534.1|0
1647619080000|2022-03-18 15:58:00|14533.78|14533.78|14533.78|14533.78|14533.78|14533.78|14533.78|14533.78|0
1647619090000|2022-03-18 15:58:10|14532.96|14532.96|14532.26|14532.26|14532.96|14532.96|14532.26|14532.26|0
1647619100000|2022-03-18 15:58:20|14531.34|14531.34|14531.34|14531.34|14531.34|14531.34|14531.34|14531.34|0
1647619110000|2022-03-18 15:58:30|14529.91|14529.91|14529.91|14529.91|14529.91|14529.91|14529.91|14529.91|0
1647619120000|2022-03-18 15:58:40|14529.44|14529.44|14529.44|14529.44|14529.44|14529.44|14529.44|14529.44|0
1647619130000|2022-03-18 15:58:50|14529.66|14529.66|14536.01|14536.01|14536.01|14536.01|14529.66|14529.66|0
1647619140000|2022-03-18 15:59:00|14538.3|14538.3|14538.3|14538.3|14538.3|14538.3|14538.3|14538.3|0
1647619160000|2022-03-18 15:59:20|14540.55|14540.55|14540.55|14540.55|14540.55|14540.55|14540.55|14540.55|0
1647619180000|2022-03-18 15:59:40|14540.96|14540.96|14545.06|14545.06|14545.06|14545.06|14540.96|14540.96|0
1647619190000|2022-03-18 15:59:50|14543.62|14543.62|14544.4|14544.4|14544.87|14544.87|14543.4|14543.4|0
1647619200000|2022-03-18 16:00:00|14546.03|14546.03|14547.91|14547.91|14547.91|14547.91|14546.03|14546.03|0
1647619210000|2022-03-18 16:00:10|14546.28|14546.28|14546.28|14546.28|14546.28|14546.28|14546.28|14546.28|0
1647619220000|2022-03-18 16:00:20|14545.88|14545.88|14547.26|14547.26|14547.26|14547.26|14545.88|14545.88|0
1647619230000|2022-03-18 16:00:30|14547.76|14547.76|14554.45|14554.45|14554.45|14554.45|14547.76|14547.76|0
1647619240000|2022-03-18 16:00:40|14554.95|14554.95|14561.85|14561.85|14561.85|14561.85|14554.95|14554.95|0
1647619260000|2022-03-18 16:01:00|14561.75|14561.75|14564.82|14564.82|14565.03|14565.03|14561.75|14561.75|0
1647619270000|2022-03-18 16:01:10|14565.64|14565.64|14565.08|14565.08|14565.64|14565.64|14565.08|14565.08|0
1647619280000|2022-03-18 16:01:20|14567.83|14567.83|14574.85|14574.85|14574.85|14574.85|14567.83|14567.83|0
1647619290000|2022-03-18 16:01:30|14570.55|14570.55|14572.46|14572.46|14572.46|14572.46|14570.55|14570.55|0
1647619300000|2022-03-18 16:01:40|14569.59|14569.59|14569.59|14569.59|14569.59|14569.59|14569.59|14569.59|0
1647619310000|2022-03-18 16:01:50|14570|14570|14570.91|14570.91|14570.91|14570.91|14570|14570|0
1647619320000|2022-03-18 16:02:00|14570.1|14570.1|14570.54|14570.54|14571.46|14571.46|14570.1|14570.1|0
1647619330000|2022-03-18 16:02:10|14569.63|14569.63|14571.69|14571.69|14572.16|14572.16|14569.63|14569.63|0
1647619340000|2022-03-18 16:02:20|14572.5|14572.5|14571.38|14571.38|14572.5|14572.5|14571.38|14571.38|0
1647619350000|2022-03-18 16:02:30|14570.01|14570.01|14571.18|14571.18|14571.68|14571.68|14569.79|14569.79|0
1647619360000|2022-03-18 16:02:40|14568.83|14568.83|14568.83|14568.83|14568.83|14568.83|14568.83|14568.83|0
1647619370000|2022-03-18 16:02:50|14567.19|14567.19|14566.77|14566.77|14567.19|14567.19|14566.28|14566.28|0
1647619380000|2022-03-18 16:03:00|14566.55|14566.55|14566.55|14566.55|14566.55|14566.55|14566.55|14566.55|0
1647619430000|2022-03-18 16:03:50|14565.99|14565.99|14566.22|14566.22|14566.22|14566.22|14565.99|14565.99|0
1647619440000|2022-03-18 16:04:00|14565.4|14565.4|14563.85|14563.85|14565.4|14565.4|14563.85|14563.85|0
1647619460000|2022-03-18 16:04:20|14564.66|14564.66|14567.83|14567.83|14567.83|14567.83|14564.66|14564.66|0
1647619470000|2022-03-18 16:04:30|14566.84|14566.84|14566.84|14566.84|14566.84|14566.84|14566.84|14566.84|0
1647619480000|2022-03-18 16:04:40|14567.31|14567.31|14567.31|14567.31|14567.31|14567.31|14567.31|14567.31|0
1647619490000|2022-03-18 16:04:50|14568.74|14568.74|14573.16|14573.16|14573.16|14573.16|14568.74|14568.74|0
1647619500000|2022-03-18 16:05:00|14573.63|14573.63|14576.4|14576.4|14576.4|14576.4|14573.63|14573.63|0
1647619510000|2022-03-18 16:05:10|14575.92|14575.92|14575.92|14575.92|14575.92|14575.92|14575.92|14575.92|0
1647619520000|2022-03-18 16:05:20|14576.74|14576.74|14574.81|14574.81|14576.74|14576.74|14574.81|14574.81|0
1647619530000|2022-03-18 16:05:30|14573.38|14573.38|14574.29|14574.29|14574.29|14574.29|14573.38|14573.38|0
1647619540000|2022-03-18 16:05:40|14575.72|14575.72|14575.72|14575.72|14575.72|14575.72|14575.72|14575.72|0
1647619560000|2022-03-18 16:06:00|14574.91|14574.91|14573.02|14573.02|14574.91|14574.91|14573.02|14573.02|0
1647619570000|2022-03-18 16:06:10|14569.56|14569.56|14568.99|14568.99|14570.82|14570.82|14568.99|14568.99|0
1647619580000|2022-03-18 16:06:20|14568.79|14568.79|14568.58|14568.58|14568.79|14568.79|14568.58|14568.58|0
1647619600000|2022-03-18 16:06:40|14569.08|14569.08|14566.01|14566.01|14569.08|14569.08|14566.01|14566.01|0
1647619630000|2022-03-18 16:07:10|14564.57|14564.57|14563.66|14563.66|14564.57|14564.57|14563.16|14563.16|0
1647619640000|2022-03-18 16:07:20|14564.07|14564.07|14564.09|14564.09|14564.56|14564.56|14564.07|14564.07|0
1647619650000|2022-03-18 16:07:30|14563.62|14563.62|14563.62|14563.62|14563.62|14563.62|14563.62|14563.62|0
1647619670000|2022-03-18 16:07:50|14565.45|14565.45|14567.28|14567.28|14567.28|14567.28|14565.45|14565.45|0
1647619680000|2022-03-18 16:08:00|14566.81|14566.81|14568.24|14568.24|14568.24|14568.24|14566.81|14566.81|0
1647619690000|2022-03-18 16:08:10|14567.75|14567.75|14567.75|14567.75|14567.75|14567.75|14567.75|14567.75|0
1647619700000|2022-03-18 16:08:20|14568.66|14568.66|14569.48|14569.48|14569.48|14569.48|14568.66|14568.66|0
1647619710000|2022-03-18 16:08:30|14568.92|14568.92|14568.92|14568.92|14568.92|14568.92|14568.92|14568.92|0
1647619720000|2022-03-18 16:08:40|14568.01|14568.01|14568.01|14568.01|14568.01|14568.01|14568.01|14568.01|0
1647619730000|2022-03-18 16:08:50|14566.59|14566.59|14569.87|14569.87|14569.87|14569.87|14566.59|14566.59|0
1647619740000|2022-03-18 16:09:00|14568.44|14568.44|14568.44|14568.44|14568.44|14568.44|14568.44|14568.44|0
1647619750000|2022-03-18 16:09:10|14568.23|14568.23|14570.06|14570.06|14570.06|14570.06|14568.23|14568.23|0
1647619760000|2022-03-18 16:09:20|14571.5|14571.5|14575.67|14575.67|14575.67|14575.67|14571.5|14571.5|0
1647619770000|2022-03-18 16:09:30|14576.67|14576.67|14580.49|14580.49|14580.49|14580.49|14576.67|14576.67|0
1647619780000|2022-03-18 16:09:40|14581.41|14581.41|14581.41|14581.41|14581.41|14581.41|14581.41|14581.41|0
1647619790000|2022-03-18 16:09:50|14582.32|14582.32|14583.14|14583.14|14583.14|14583.14|14582.32|14582.32|0
1647619800000|2022-03-18 16:10:00|14584.05|14584.05|14586.54|14586.54|14586.54|14586.54|14584.05|14584.05|0
1647619810000|2022-03-18 16:10:10|14587.01|14587.01|14588.13|14588.13|14588.13|14588.13|14587.01|14587.01|0
1647619820000|2022-03-18 16:10:20|14586.76|14586.76|14585.76|14585.76|14586.76|14586.76|14585.76|14585.76|0
1647619830000|2022-03-18 16:10:30|14586.68|14586.68|14585.97|14585.97|14586.68|14586.68|14585.76|14585.76|0
1647619840000|2022-03-18 16:10:40|14586.43|14586.43|14586.43|14586.43|14586.43|14586.43|14586.43|14586.43|0
1647619850000|2022-03-18 16:10:50|14585.93|14585.93|14585.93|14585.93|14585.93|14585.93|14585.93|14585.93|0
1647619870000|2022-03-18 16:11:10|14586.75|14586.75|14586.75|14586.75|14586.75|14586.75|14586.75|14586.75|0
1647619880000|2022-03-18 16:11:20|14587.66|14587.66|14587.66|14587.66|14587.66|14587.66|14587.66|14587.66|0
1647619890000|2022-03-18 16:11:30|14591.24|14591.24|14591.91|14591.91|14591.91|14591.91|14591.24|14591.24|0
1647619900000|2022-03-18 16:11:40|14591.44|14591.44|14589.68|14589.68|14591.44|14591.44|14589.68|14589.68|0
1647619920000|2022-03-18 16:12:00|14588.04|14588.04|14588.96|14588.96|14588.96|14588.96|14588.04|14588.04|0
1647619930000|2022-03-18 16:12:10|14589.41|14589.41|14593.63|14593.63|14593.71|14593.71|14589.41|14589.41|0
1647619940000|2022-03-18 16:12:20|14594.19|14594.19|14598.04|14598.04|14598.04|14598.04|14594.19|14594.19|0
1647619950000|2022-03-18 16:12:30|14598.6|14598.6|14598.6|14598.6|14598.6|14598.6|14598.6|14598.6|0
1647619960000|2022-03-18 16:12:40|14599.51|14599.51|14599.51|14599.51|14599.51|14599.51|14599.51|14599.51|0
1647619970000|2022-03-18 16:12:50|14598.96|14598.96|14598.96|14598.96|14598.96|14598.96|14598.96|14598.96|0
1647619980000|2022-03-18 16:13:00|14599.51|14599.51|14599.51|14599.51|14599.51|14599.51|14599.51|14599.51|0
1647619990000|2022-03-18 16:13:10|14599.74|14599.74|14599.74|14599.74|14599.74|14599.74|14599.74|14599.74|0
1647620000000|2022-03-18 16:13:20|14597.45|14597.45|14590.79|14590.79|14597.45|14597.45|14590.79|14590.79|0
1647620010000|2022-03-18 16:13:30|14593.25|14593.25|14593.25|14593.25|14593.25|14593.25|14593.25|14593.25|0
1647620030000|2022-03-18 16:13:50|14593.48|14593.48|14593.48|14593.48|14593.48|14593.48|14593.48|14593.48|0
1647620040000|2022-03-18 16:14:00|14592.66|14592.66|14592.66|14592.66|14592.66|14592.66|14592.66|14592.66|0
1647620050000|2022-03-18 16:14:10|14592.99|14592.99|14595.66|14595.66|14595.66|14595.66|14590.56|14590.56|0
1647620060000|2022-03-18 16:14:20|14597.1|14597.1|14596.18|14596.18|14597.1|14597.1|14596.18|14596.18|0
1647620070000|2022-03-18 16:14:30|14594.75|14594.75|14594.75|14594.75|14595.66|14595.66|14594.75|14594.75|0
1647620100000|2022-03-18 16:15:00|14593.63|14593.63|14593.43|14593.43|14593.63|14593.63|14593.43|14593.43|0
1647620110000|2022-03-18 16:15:10|14594.24|14594.24|14594.24|14594.24|14594.24|14594.24|14594.24|14594.24|0
1647620120000|2022-03-18 16:15:20|14595.92|14595.92|14596.41|14596.41|14596.41|14596.41|14594.97|14594.97|0
1647620130000|2022-03-18 16:15:30|14594.97|14594.97|14594.97|14594.97|14594.97|14594.97|14594.97|14594.97|0
1647620140000|2022-03-18 16:15:40|14594.06|14594.06|14594.06|14594.06|14594.06|14594.06|14594.06|14594.06|0
1647620150000|2022-03-18 16:15:50|14594.88|14594.88|14596.71|14596.71|14596.71|14596.71|14594.88|14594.88|0
1647620160000|2022-03-18 16:16:00|14595.68|14595.68|14594.04|14594.04|14595.68|14595.68|14594.04|14594.04|0
1647620170000|2022-03-18 16:16:10|14593.12|14593.12|14592.65|14592.65|14593.12|14593.12|14592.65|14592.65|0
1647620190000|2022-03-18 16:16:30|14594.09|14594.09|14595.1|14595.1|14595.92|14595.92|14594.09|14594.09|0
1647620200000|2022-03-18 16:16:40|14594.6|14594.6|14594.6|14594.6|14594.6|14594.6|14594.6|14594.6|0
1647620210000|2022-03-18 16:16:50|14594.4|14594.4|14593.93|14593.93|14594.4|14594.4|14593.93|14593.93|0
1647620220000|2022-03-18 16:17:00|14594.4|14594.4|14594.4|14594.4|14595.21|14595.21|14594.4|14594.4|0
1647620230000|2022-03-18 16:17:10|14593.93|14593.93|14593.93|14593.93|14593.93|14593.93|14593.93|14593.93|0
1647620240000|2022-03-18 16:17:20|14595.36|14595.36|14595.36|14595.36|14595.36|14595.36|14595.36|14595.36|0
1647620250000|2022-03-18 16:17:30|14594.9|14594.9|14594.08|14594.08|14594.9|14594.9|14594.08|14594.08|0
1647620260000|2022-03-18 16:17:40|14594.9|14594.9|14594.9|14594.9|14594.9|14594.9|14594.9|14594.9|0
1647620270000|2022-03-18 16:17:50|14595.72|14595.72|14595.72|14595.72|14595.72|14595.72|14595.72|14595.72|0
1647620280000|2022-03-18 16:18:00|14594.9|14594.9|14594.43|14594.43|14594.9|14594.9|14594.43|14594.43|0
1647620290000|2022-03-18 16:18:10|14593.61|14593.61|14593.61|14593.61|14593.61|14593.61|14593.61|14593.61|0
1647620300000|2022-03-18 16:18:20|14592.9|14592.9|14587.79|14587.79|14592.9|14592.9|14587.79|14587.79|0
1647620310000|2022-03-18 16:18:30|14585.96|14585.96|14584.53|14584.53|14585.96|14585.96|14584.53|14584.53|0
1647620340000|2022-03-18 16:19:00|14585.96|14585.96|14585.96|14585.96|14585.96|14585.96|14585.96|14585.96|0
1647620350000|2022-03-18 16:19:10|14584.55|14584.55|14584.55|14584.55|14584.55|14584.55|14584.55|14584.55|0
1647620360000|2022-03-18 16:19:20|14584.34|14584.34|14584.34|14584.34|14584.34|14584.34|14584.34|14584.34|0
1647620370000|2022-03-18 16:19:30|14585.98|14585.98|14591.47|14591.47|14591.47|14591.47|14585.98|14585.98|0
1647620380000|2022-03-18 16:19:40|14591.94|14591.94|14595.11|14595.11|14595.11|14595.11|14591.94|14591.94|0
1647620400000|2022-03-18 16:20:00|14595.83|14595.83|14595.41|14595.41|14595.83|14595.83|14594.8|14594.8|0
1647620410000|2022-03-18 16:20:10|14596.13|14596.13|14595.22|14595.22|14596.13|14596.13|14595.22|14595.22|0
1647620430000|2022-03-18 16:20:30|14594.5|14594.5|14594.5|14594.5|14594.5|14594.5|14594.5|14594.5|0
1647620440000|2022-03-18 16:20:40|14595.41|14595.41|14595.21|14595.21|14595.41|14595.41|14595.21|14595.21|0
1647620450000|2022-03-18 16:20:50|14595.67|14595.67|14593.22|14593.22|14595.67|14595.67|14593.22|14593.22|0
1647620460000|2022-03-18 16:21:00|14591.78|14591.78|14590.15|14590.15|14591.78|14591.78|14590.15|14590.15|0
1647620470000|2022-03-18 16:21:10|14589.92|14589.92|14589.92|14589.92|14590.38|14590.38|14589.92|14589.92|0
1647620480000|2022-03-18 16:21:20|14589.43|14589.43|14595.94|14595.94|14595.94|14595.94|14589.43|14589.43|0
1647620490000|2022-03-18 16:21:30|14594.51|14594.51|14594.51|14594.51|14594.51|14594.51|14594.51|14594.51|0
1647620510000|2022-03-18 16:21:50|14594.73|14594.73|14594.73|14594.73|14594.73|14594.73|14594.73|14594.73|0
1647620520000|2022-03-18 16:22:00|14594.51|14594.51|14594.51|14594.51|14594.51|14594.51|14594.51|14594.51|0
1647620530000|2022-03-18 16:22:10|14593.6|14593.6|14593.6|14593.6|14593.6|14593.6|14593.6|14593.6|0
1647620540000|2022-03-18 16:22:20|14593.1|14593.1|14593.1|14593.1|14593.1|14593.1|14593.1|14593.1|0
1647620560000|2022-03-18 16:22:40|14592.88|14592.88|14592.06|14592.06|14592.88|14592.88|14592.06|14592.06|0
1647620570000|2022-03-18 16:22:50|14593.69|14593.69|14600.4|14600.4|14600.4|14600.4|14593.69|14593.69|0
1647620580000|2022-03-18 16:23:00|14600.84|14600.84|14599.31|14599.31|14600.84|14600.84|14598.49|14598.49|0
1647620600000|2022-03-18 16:23:20|14600.74|14600.74|14598.75|14598.75|14600.74|14600.74|14598.19|14598.19|0
1647620610000|2022-03-18 16:23:30|14598.19|14598.19|14598.19|14598.19|14598.19|14598.19|14598.19|14598.19|0
1647620620000|2022-03-18 16:23:40|14596.66|14596.66|14594.51|14594.51|14596.66|14596.66|14594.51|14594.51|0
1647620630000|2022-03-18 16:23:50|14593.79|14593.79|14593.79|14593.79|14593.79|14593.79|14593.79|14593.79|0
1647620640000|2022-03-18 16:24:00|14592.8|14592.8|14590.91|14590.91|14592.8|14592.8|14590.91|14590.91|0
1647620650000|2022-03-18 16:24:10|14589.24|14589.24|14588.74|14588.74|14589.24|14589.24|14588.74|14588.74|0
1647620660000|2022-03-18 16:24:20|14588.28|14588.28|14594.09|14594.09|14594.09|14594.09|14587.46|14587.46|0
1647620670000|2022-03-18 16:24:30|14594.55|14594.55|14593.52|14593.52|14594.55|14594.55|14592.91|14592.91|0
1647620680000|2022-03-18 16:24:40|14592.97|14592.97|14592.97|14592.97|14592.97|14592.97|14592.97|14592.97|0
1647620690000|2022-03-18 16:24:50|14594.8|14594.8|14594.3|14594.3|14594.8|14594.8|14594.3|14594.3|0
1647620700000|2022-03-18 16:25:00|14593.48|14593.48|14593.48|14593.48|14593.48|14593.48|14593.48|14593.48|0
1647620710000|2022-03-18 16:25:10|14593.95|14593.95|14593.71|14593.71|14595.14|14595.14|14592.12|14592.12|0
1647620720000|2022-03-18 16:25:20|14592.59|14592.59|14593.35|14593.35|14594.27|14594.27|14591.68|14591.68|0
1647620730000|2022-03-18 16:25:30|14594.99|14594.99|14594.43|14594.43|14595.81|14595.81|14594.43|14594.43|0
1647620740000|2022-03-18 16:25:40|14593.32|14593.32|14593.32|14593.32|14593.32|14593.32|14593.32|14593.32|0
1647620760000|2022-03-18 16:26:00|14594.75|14594.75|14594.97|14594.97|14596.16|14596.16|14594.05|14594.05|0
1647620770000|2022-03-18 16:26:10|14595.69|14595.69|14596.2|14596.2|14597.02|14597.02|14594.97|14594.97|0
1647620790000|2022-03-18 16:26:30|14596.4|14596.4|14594.77|14594.77|14596.4|14596.4|14594.77|14594.77|0
1647620800000|2022-03-18 16:26:40|14595.68|14595.68|14595.68|14595.68|14595.68|14595.68|14595.68|14595.68|0
1647620810000|2022-03-18 16:26:50|14595.21|14595.21|14595.71|14595.71|14595.71|14595.71|14595.21|14595.21|0
1647620820000|2022-03-18 16:27:00|14593.87|14593.87|14590.02|14590.02|14593.87|14593.87|14590.02|14590.02|0
1647620830000|2022-03-18 16:27:10|14588.58|14588.58|14581.66|14581.66|14588.58|14588.58|14581.66|14581.66|0
1647620840000|2022-03-18 16:27:20|14582.57|14582.57|14587.61|14587.61|14589.8|14589.8|14581.96|14581.96|0
1647620850000|2022-03-18 16:27:30|14587.38|14587.38|14586.47|14586.47|14588.3|14588.3|14586.47|14586.47|0
1647620860000|2022-03-18 16:27:40|14583.4|14583.4|14581.64|14581.64|14583.4|14583.4|14581.64|14581.64|0
1647620870000|2022-03-18 16:27:50|14580.21|14580.21|14581.12|14581.12|14581.12|14581.12|14580.21|14580.21|0
1647620880000|2022-03-18 16:28:00|14580.56|14580.56|14578.73|14578.73|14580.56|14580.56|14578.73|14578.73|0
1647620890000|2022-03-18 16:28:10|14580.56|14580.56|14578.88|14578.88|14580.71|14580.71|14578.88|14578.88|0
1647620910000|2022-03-18 16:28:30|14578.06|14578.06|14577.12|14577.12|14578.06|14578.06|14577.12|14577.12|0
1647620920000|2022-03-18 16:28:40|14577.59|14577.59|14577.59|14577.59|14577.59|14577.59|14577.59|14577.59|0
1647620940000|2022-03-18 16:29:00|14576.77|14576.77|14572.67|14572.67|14576.77|14576.77|14572.67|14572.67|0
1647620950000|2022-03-18 16:29:10|14572.2|14572.2|14570.49|14570.49|14572.2|14572.2|14569.68|14569.68|0
1647620960000|2022-03-18 16:29:20|14569.02|14569.02|14571.54|14571.54|14572.01|14572.01|14569.02|14569.02|0
1647620970000|2022-03-18 16:29:30|14567.86|14567.86|14567.8|14567.8|14567.86|14567.86|14567.3|14567.3|0
1647620980000|2022-03-18 16:29:40|14566.98|14566.98|14567.39|14567.39|14569.64|14569.64|14566.98|14566.98|0
1647620990000|2022-03-18 16:29:50|14567.45|14567.45|14569.52|14569.52|14572.75|14572.75|14567.16|14567.16|0
1647850500000|2022-03-21 08:15:00|14382.07|14382.07|14394.7|14394.7|14394.7|14394.7|14382.07|14382.07|0
1647850510000|2022-03-21 08:15:10|14393.79|14393.79|14387.93|14387.93|14394.46|14394.46|14387.93|14387.93|0
1647850520000|2022-03-21 08:15:20|14385.48|14385.48|14386.3|14386.3|14386.3|14386.3|14384.66|14384.66|0
1647850530000|2022-03-21 08:15:30|14385.36|14385.36|14385.36|14385.36|14385.36|14385.36|14385.36|14385.36|0
1647850540000|2022-03-21 08:15:40|14384.44|14384.44|14384.44|14384.44|14384.44|14384.44|14384.44|14384.44|0
1647850550000|2022-03-21 08:15:50|14387.31|14387.31|14386.29|14386.29|14387.31|14387.31|14384.86|14384.86|0
1647850560000|2022-03-21 08:16:00|14395.26|14395.26|14378.39|14378.39|14398.13|14398.13|14378.39|14378.39|0
1647850570000|2022-03-21 08:16:10|14379.31|14379.31|14378.64|14378.64|14379.31|14379.31|14378.64|14378.64|0
1647850580000|2022-03-21 08:16:20|14381.91|14381.91|14382.82|14382.82|14382.82|14382.82|14381.91|14381.91|0
1647850590000|2022-03-21 08:16:30|14377.36|14377.36|14379.34|14379.34|14379.34|14379.34|14377.36|14377.36|0
1647850600000|2022-03-21 08:16:40|14380.26|14380.26|14379.34|14379.34|14380.26|14380.26|14379.34|14379.34|0
1647850610000|2022-03-21 08:16:50|14382.21|14382.21|14383.13|14383.13|14383.13|14383.13|14382.21|14382.21|0
1647850620000|2022-03-21 08:17:00|14384.04|14384.04|14384.04|14384.04|14384.04|14384.04|14384.04|14384.04|0
1647850630000|2022-03-21 08:17:10|14385.48|14385.48|14385.48|14385.48|14385.48|14385.48|14385.48|14385.48|0
1647850640000|2022-03-21 08:17:20|14381.39|14381.39|14382.76|14382.76|14382.76|14382.76|14381.39|14381.39|0
1647850650000|2022-03-21 08:17:30|14381.09|14381.09|14381.09|14381.09|14381.09|14381.09|14381.09|14381.09|0
1647850670000|2022-03-21 08:17:50|14383.96|14383.96|14389.6|14389.6|14389.6|14389.6|14383.96|14383.96|0
1647850680000|2022-03-21 08:18:00|14391.48|14391.48|14391.48|14391.48|14391.48|14391.48|14391.48|14391.48|0
1647850730000|2022-03-21 08:18:50|14395.67|14395.67|14394.73|14394.73|14395.67|14395.67|14394.73|14394.73|0
1647850750000|2022-03-21 08:19:10|14396.55|14396.55|14396.55|14396.55|14396.55|14396.55|14396.55|14396.55|0
1647850760000|2022-03-21 08:19:20|14398.44|14398.44|14404.21|14404.21|14404.21|14404.21|14398.44|14398.44|0
1647850770000|2022-03-21 08:19:30|14407.92|14407.92|14409.44|14409.44|14409.44|14409.44|14407.92|14407.92|0
1647850780000|2022-03-21 08:19:40|14409.91|14409.91|14409.91|14409.91|14409.91|14409.91|14409.91|14409.91|0
1647850800000|2022-03-21 08:20:00|14410.85|14410.85|14410.85|14410.85|14410.85|14410.85|14410.85|14410.85|0
1647850810000|2022-03-21 08:20:10|14418.02|14418.02|14415.94|14415.94|14418.02|14418.02|14415.94|14415.94|0
1647850830000|2022-03-21 08:20:30|14415|14415|14413.58|14413.58|14415|14415|14413.58|14413.58|0
1647850850000|2022-03-21 08:20:50|14415|14415|14415|14415|14415|14415|14415|14415|0
1647850870000|2022-03-21 08:21:10|14415.44|14415.44|14406.95|14406.95|14415.44|14415.44|14405.46|14405.46|0
1647850880000|2022-03-21 08:21:20|14405.46|14405.46|14405.46|14405.46|14405.46|14405.46|14405.46|14405.46|0
1647850890000|2022-03-21 08:21:30|14404.55|14404.55|14404.55|14404.55|14404.55|14404.55|14404.55|14404.55|0
1647850910000|2022-03-21 08:21:50|14405.46|14405.46|14405.46|14405.46|14405.46|14405.46|14405.46|14405.46|0
1647850920000|2022-03-21 08:22:00|14403.83|14403.83|14403.83|14403.83|14403.83|14403.83|14403.83|14403.83|0
1647850930000|2022-03-21 08:22:10|14406.7|14406.7|14416.69|14416.69|14417.51|14417.51|14406.7|14406.7|0
1647850970000|2022-03-21 08:22:50|14413.01|14413.01|14413.01|14413.01|14413.01|14413.01|14413.01|14413.01|0
1647850980000|2022-03-21 08:23:00|14410.14|14410.14|14410.14|14410.14|14410.14|14410.14|14410.14|14410.14|0
1647851000000|2022-03-21 08:23:20|14412.97|14412.97|14417.27|14417.27|14417.27|14417.27|14412.97|14412.97|0
1647851030000|2022-03-21 08:23:50|14415.36|14415.36|14411.63|14411.63|14415.36|14415.36|14411.63|14411.63|0
1647851040000|2022-03-21 08:24:00|14415.29|14415.29|14415.29|14415.29|14415.29|14415.29|14415.29|14415.29|0
1647851060000|2022-03-21 08:24:20|14416.2|14416.2|14416.2|14416.2|14416.2|14416.2|14416.2|14416.2|0
1647851070000|2022-03-21 08:24:30|14417.12|14417.12|14417.12|14417.12|14417.12|14417.12|14417.12|14417.12|0
1647851100000|2022-03-21 08:25:00|14418.03|14418.03|14414.74|14414.74|14418.03|14418.03|14414.25|14414.25|0
1647851110000|2022-03-21 08:25:10|14417.73|14417.73|14419.55|14419.55|14419.55|14419.55|14417.73|14417.73|0
1647851130000|2022-03-21 08:25:30|14418.64|14418.64|14417.73|14417.73|14418.64|14418.64|14417.73|14417.73|0
1647851150000|2022-03-21 08:25:50|14416.29|14416.29|14416.29|14416.29|14416.29|14416.29|14416.29|14416.29|0
1647851160000|2022-03-21 08:26:00|14415.73|14415.73|14418.48|14418.48|14418.48|14418.48|14415.73|14415.73|0
1647851180000|2022-03-21 08:26:20|14420.36|14420.36|14420.87|14420.87|14422.29|14422.29|14419.42|14419.42|0
1647851190000|2022-03-21 08:26:30|14421.82|14421.82|14421.82|14421.82|14421.82|14421.82|14421.82|14421.82|0
1647851200000|2022-03-21 08:26:40|14422.81|14422.81|14424.8|14424.8|14424.8|14424.8|14422.81|14422.81|0
1647851210000|2022-03-21 08:26:50|14420.49|14420.49|14418.97|14418.97|14421.49|14421.49|14417.53|14417.53|0
1647851220000|2022-03-21 08:27:00|14421.45|14421.45|14416.48|14416.48|14421.45|14421.45|14416.48|14416.48|0
1647851240000|2022-03-21 08:27:20|14418.31|14418.31|14418.31|14418.31|14418.31|14418.31|14418.31|14418.31|0
1647851250000|2022-03-21 08:27:30|14416.68|14416.68|14411.5|14411.5|14416.68|14416.68|14411.5|14411.5|0
1647851260000|2022-03-21 08:27:40|14408.64|14408.64|14407.74|14407.74|14409.11|14409.11|14407.74|14407.74|0
1647851320000|2022-03-21 08:28:40|14406.31|14406.31|14406.31|14406.31|14406.31|14406.31|14406.31|14406.31|0
1647851330000|2022-03-21 08:28:50|14408.14|14408.14|14407.94|14407.94|14409.57|14409.57|14407.94|14407.94|0
1647851340000|2022-03-21 08:29:00|14404.74|14404.74|14403.16|14403.16|14404.74|14404.74|14403.16|14403.16|0
1647851370000|2022-03-21 08:29:30|14401.73|14401.73|14402.64|14402.64|14402.64|14402.64|14401.73|14401.73|0
1647851400000|2022-03-21 08:30:00|14395.34|14395.34|14394.42|14394.42|14395.34|14395.34|14394.4|14394.4|0
1647851430000|2022-03-21 08:30:30|14395.36|14395.36|14395.36|14395.36|14396.28|14396.28|14395.36|14395.36|0
1647851440000|2022-03-21 08:30:40|14393.48|14393.48|14393.48|14393.48|14393.48|14393.48|14393.48|14393.48|0
1647851450000|2022-03-21 08:30:50|14391.65|14391.65|14389.6|14389.6|14392.65|14392.65|14389.6|14389.6|0
1647851460000|2022-03-21 08:31:00|14388.16|14388.16|14381.37|14381.37|14389.65|14389.65|14378.66|14378.66|0
1647851470000|2022-03-21 08:31:10|14382.28|14382.28|14387.01|14387.01|14387.01|14387.01|14382.28|14382.28|0
1647851480000|2022-03-21 08:31:20|14387.92|14387.92|14392.63|14392.63|14392.63|14392.63|14387.92|14387.92|0
1647851490000|2022-03-21 08:31:30|14393.54|14393.54|14394.48|14394.48|14394.48|14394.48|14393.54|14393.54|0
1647851500000|2022-03-21 08:31:40|14392.66|14392.66|14399.06|14399.06|14399.06|14399.06|14392.66|14392.66|0
1647851510000|2022-03-21 08:31:50|14400.06|14400.06|14401.05|14401.05|14401.05|14401.05|14400.06|14400.06|0
1647851520000|2022-03-21 08:32:00|14401.97|14401.97|14401.5|14401.5|14401.97|14401.97|14401.5|14401.5|0
1647851530000|2022-03-21 08:32:10|14398.63|14398.63|14399.45|14399.45|14399.45|14399.45|14398.63|14398.63|0
1647851540000|2022-03-21 08:32:20|14399.24|14399.24|14399.04|14399.04|14399.24|14399.24|14399.04|14399.04|0
1647851550000|2022-03-21 08:32:30|14400.27|14400.27|14400.27|14400.27|14400.27|14400.27|14400.27|14400.27|0
1647851560000|2022-03-21 08:32:40|14403.93|14403.93|14408.74|14408.74|14408.74|14408.74|14403.93|14403.93|0
1647851570000|2022-03-21 08:32:50|14411.29|14411.29|14401.74|14401.74|14411.29|14411.29|14401.74|14401.74|0
1647851580000|2022-03-21 08:33:00|14401.52|14401.52|14401.97|14401.97|14401.97|14401.97|14401.52|14401.52|0
1647851590000|2022-03-21 08:33:10|14404.84|14404.84|14404.84|14404.84|14404.84|14404.84|14404.84|14404.84|0
1647851600000|2022-03-21 08:33:20|14405.78|14405.78|14404.81|14404.81|14406.25|14406.25|14404.81|14404.81|0
1647851610000|2022-03-21 08:33:30|14403.33|14403.33|14405.92|14405.92|14405.92|14405.92|14403.33|14403.33|0
1647851620000|2022-03-21 08:33:40|14408.67|14408.67|14408.67|14408.67|14408.67|14408.67|14408.46|14408.46|0
1647851630000|2022-03-21 08:33:50|14408.87|14408.87|14411.23|14411.23|14411.23|14411.23|14408.87|14408.87|0
1647851640000|2022-03-21 08:34:00|14410.82|14410.82|14410.82|14410.82|14410.82|14410.82|14410.82|14410.82|0
1647851650000|2022-03-21 08:34:10|14411.23|14411.23|14412.66|14412.66|14412.66|14412.66|14411.23|14411.23|0
1647851660000|2022-03-21 08:34:20|14418.38|14418.38|14417.46|14417.46|14418.38|14418.38|14417.46|14417.46|0
1647851670000|2022-03-21 08:34:30|14416.03|14416.03|14416.03|14416.03|14416.24|14416.24|14416.03|14416.03|0
1647851690000|2022-03-21 08:34:50|14416.94|14416.94|14416.94|14416.94|14416.94|14416.94|14416.94|14416.94|0
1647851700000|2022-03-21 08:35:00|14417.15|14417.15|14416.94|14416.94|14417.15|14417.15|14416.94|14416.94|0
1647851720000|2022-03-21 08:35:20|14416.03|14416.03|14416.94|14416.94|14416.94|14416.94|14416.03|14416.03|0
1647851730000|2022-03-21 08:35:30|14417.86|14417.86|14416.94|14416.94|14417.86|14417.86|14416.94|14416.94|0
1647851740000|2022-03-21 08:35:40|14418.32|14418.32|14418.98|14418.98|14418.98|14418.98|14418.32|14418.32|0
1647851750000|2022-03-21 08:35:50|14422.25|14422.25|14420.62|14420.62|14422.25|14422.25|14419.8|14419.8|0
1647851760000|2022-03-21 08:36:00|14422.91|14422.91|14424.03|14424.03|14424.03|14424.03|14422.56|14422.56|0
1647851770000|2022-03-21 08:36:10|14424.53|14424.53|14441.2|14441.2|14441.2|14441.2|14424.53|14424.53|0
1647851780000|2022-03-21 08:36:20|14442.88|14442.88|14444.25|14444.25|14444.71|14444.71|14442.88|14442.88|0
1647851790000|2022-03-21 08:36:30|14443.31|14443.31|14439.95|14439.95|14443.31|14443.31|14438.54|14438.54|0
1647851800000|2022-03-21 08:36:40|14440.89|14440.89|14446.84|14446.84|14446.84|14446.84|14440.89|14440.89|0
1647851810000|2022-03-21 08:36:50|14448.33|14448.33|14448.33|14448.33|14448.33|14448.33|14448.33|14448.33|0
1647851820000|2022-03-21 08:37:00|14447.88|14447.88|14441.45|14441.45|14451.4|14451.4|14441.45|14441.45|0
1647851830000|2022-03-21 08:37:10|14438.71|14438.71|14437.89|14437.89|14438.71|14438.71|14437.89|14437.89|0
1647851840000|2022-03-21 08:37:20|14439.32|14439.32|14439.79|14439.79|14439.79|14439.79|14439.32|14439.32|0
1647851850000|2022-03-21 08:37:30|14440.71|14440.71|14440.28|14440.28|14440.71|14440.71|14438.22|14438.22|0
1647851870000|2022-03-21 08:37:50|14438.84|14438.84|14438.63|14438.63|14438.84|14438.84|14438.63|14438.63|0
1647851880000|2022-03-21 08:38:00|14438.84|14438.84|14431.35|14431.35|14438.84|14438.84|14431.35|14431.35|0
1647851890000|2022-03-21 08:38:10|14427.88|14427.88|14429.02|14429.02|14429.02|14429.02|14426.97|14426.97|0
1647851900000|2022-03-21 08:38:20|14427.58|14427.58|14426.15|14426.15|14427.58|14427.58|14426.15|14426.15|0
1647851910000|2022-03-21 08:38:30|14425.59|14425.59|14424.1|14424.1|14425.59|14425.59|14424.1|14424.1|0
1647851920000|2022-03-21 08:38:40|14423.65|14423.65|14423.65|14423.65|14423.65|14423.65|14423.65|14423.65|0
1647851940000|2022-03-21 08:39:00|14416.78|14416.78|14414.25|14414.25|14417.12|14417.12|14412.94|14412.94|0
1647851950000|2022-03-21 08:39:10|14417.12|14417.12|14420.96|14420.96|14421.43|14421.43|14417.12|14417.12|0
1647851960000|2022-03-21 08:39:20|14423.15|14423.15|14424.06|14424.06|14424.06|14424.06|14423.15|14423.15|0
1647851980000|2022-03-21 08:39:40|14424.88|14424.88|14424.88|14424.88|14424.88|14424.88|14424.88|14424.88|0
1647852000000|2022-03-21 08:40:00|14426.31|14426.31|14425.4|14425.4|14426.31|14426.31|14425.4|14425.4|0
1647852010000|2022-03-21 08:40:10|14422.95|14422.95|14414.24|14414.24|14422.95|14422.95|14414.24|14414.24|0
1647852020000|2022-03-21 08:40:20|14416.07|14416.07|14406.96|14406.96|14416.07|14416.07|14406.96|14406.96|0
1647852030000|2022-03-21 08:40:30|14410.74|14410.74|14411.34|14411.34|14411.34|14411.34|14409.51|14409.51|0
1647852040000|2022-03-21 08:40:40|14408.47|14408.47|14407.65|14407.65|14408.47|14408.47|14407.65|14407.65|0
1647852060000|2022-03-21 08:41:00|14407.85|14407.85|14407.85|14407.85|14407.85|14407.85|14407.85|14407.85|0
1647852080000|2022-03-21 08:41:20|14405.97|14405.97|14403.23|14403.23|14405.97|14405.97|14403.23|14403.23|0
1647852100000|2022-03-21 08:41:40|14404.04|14404.04|14403.13|14403.13|14405.87|14405.87|14403.13|14403.13|0
1647852110000|2022-03-21 08:41:50|14402.21|14402.21|14400.35|14400.35|14402.21|14402.21|14400.35|14400.35|0
1647852120000|2022-03-21 08:42:00|14399.86|14399.86|14398.13|14398.13|14399.86|14399.86|14398.13|14398.13|0
1647852140000|2022-03-21 08:42:20|14397.22|14397.22|14397.22|14397.22|14397.22|14397.22|14397.22|14397.22|0
1647852180000|2022-03-21 08:43:00|14398.16|14398.16|14397.41|14397.41|14398.16|14398.16|14393.69|14393.69|0
1647852210000|2022-03-21 08:43:30|14398.78|14398.78|14398.78|14398.78|14398.78|14398.78|14398.78|14398.78|0
1647852230000|2022-03-21 08:43:50|14397.41|14397.41|14396.49|14396.49|14397.41|14397.41|14396.49|14396.49|0
1647852240000|2022-03-21 08:44:00|14395.68|14395.68|14396.17|14396.17|14396.17|14396.17|14395.68|14395.68|0
1647852250000|2022-03-21 08:44:10|14397.11|14397.11|14397.11|14397.11|14397.11|14397.11|14397.11|14397.11|0
1647852260000|2022-03-21 08:44:20|14397.73|14397.73|14398.22|14398.22|14399.17|14399.17|14397.73|14397.73|0
1647852270000|2022-03-21 08:44:30|14397.61|14397.61|14397.61|14397.61|14397.61|14397.61|14397.61|14397.61|0
1647852280000|2022-03-21 08:44:40|14400.4|14400.4|14400.4|14400.4|14400.4|14400.4|14400.4|14400.4|0
1647852290000|2022-03-21 08:44:50|14399.93|14399.93|14399.93|14399.93|14399.93|14399.93|14399.93|14399.93|0
1647852300000|2022-03-21 08:45:00|14400.84|14400.84|14402.75|14402.75|14402.75|14402.75|14400.84|14400.84|0
1647852340000|2022-03-21 08:45:40|14404.42|14404.42|14405.91|14405.91|14405.91|14405.91|14404.42|14404.42|0
1647852350000|2022-03-21 08:45:50|14407.74|14407.74|14407.25|14407.25|14407.74|14407.74|14407.25|14407.25|0
1647852370000|2022-03-21 08:46:10|14409.99|14409.99|14409.99|14409.99|14409.99|14409.99|14409.99|14409.99|0
1647852380000|2022-03-21 08:46:20|14410.61|14410.61|14410.19|14410.19|14410.61|14410.61|14410.19|14410.19|0
1647852410000|2022-03-21 08:46:50|14403.47|14403.47|14405.79|14405.79|14405.79|14405.79|14403.47|14403.47|0
1647852420000|2022-03-21 08:47:00|14407.23|14407.23|14407.23|14407.23|14407.23|14407.23|14407.23|14407.23|0
1647852450000|2022-03-21 08:47:30|14406.31|14406.31|14405.64|14405.64|14407.95|14407.95|14405.64|14405.64|0
1647852460000|2022-03-21 08:47:40|14406.14|14406.14|14401.83|14401.83|14406.14|14406.14|14401.83|14401.83|0
1647852470000|2022-03-21 08:47:50|14400.89|14400.89|14395.06|14395.06|14400.89|14400.89|14395.06|14395.06|0
1647852490000|2022-03-21 08:48:10|14395.98|14395.98|14395.98|14395.98|14395.98|14395.98|14395.98|14395.98|0
1647852500000|2022-03-21 08:48:20|14396.92|14396.92|14397.84|14397.84|14397.84|14397.84|14396.92|14396.92|0
1647852510000|2022-03-21 08:48:30|14403.57|14403.57|14413.66|14413.66|14414.13|14414.13|14403.57|14403.57|0
1647852520000|2022-03-21 08:48:40|14414.58|14414.58|14415.39|14415.39|14415.39|14415.39|14414.58|14414.58|0
1647852530000|2022-03-21 08:48:50|14416.21|14416.21|14416.73|14416.73|14416.73|14416.73|14415.32|14415.32|0
1647852540000|2022-03-21 08:49:00|14418.56|14418.56|14418.56|14418.56|14418.56|14418.56|14418.56|14418.56|0
1647852550000|2022-03-21 08:49:10|14417.74|14417.74|14416.45|14416.45|14417.74|14417.74|14416.45|14416.45|0
1647852590000|2022-03-21 08:49:50|14418.28|14418.28|14418.28|14418.28|14418.28|14418.28|14418.28|14418.28|0
1647852610000|2022-03-21 08:50:10|14419.23|14419.23|14410.32|14410.32|14419.23|14419.23|14410.32|14410.32|0
1647852620000|2022-03-21 08:50:20|14409.38|14409.38|14408.26|14408.26|14409.38|14409.38|14408.26|14408.26|0
1647852640000|2022-03-21 08:50:40|14412.55|14412.55|14412.55|14412.55|14412.55|14412.55|14412.55|14412.55|0
1647852650000|2022-03-21 08:50:50|14413.46|14413.46|14413.46|14413.46|14413.46|14413.46|14413.46|14413.46|0
1647852660000|2022-03-21 08:51:00|14414.38|14414.38|14414.38|14414.38|14414.38|14414.38|14414.38|14414.38|0
1647852670000|2022-03-21 08:51:10|14415.29|14415.29|14415.81|14415.81|14415.81|14415.81|14414.38|14414.38|0
1647852680000|2022-03-21 08:51:20|14414.9|14414.9|14413.93|14413.93|14414.9|14414.9|14413.93|14413.93|0
1647852690000|2022-03-21 08:51:30|14412.49|14412.49|14412.49|14412.49|14412.49|14412.49|14412.49|14412.49|0
1647852740000|2022-03-21 08:52:20|14411.55|14411.55|14411.55|14411.55|14411.55|14411.55|14411.55|14411.55|0
1647852760000|2022-03-21 08:52:40|14410.64|14410.64|14410.64|14410.64|14410.64|14410.64|14410.64|14410.64|0
1647852770000|2022-03-21 08:52:50|14409.27|14409.27|14408.58|14408.58|14409.27|14409.27|14408.58|14408.58|0
1647852780000|2022-03-21 08:53:00|14405.71|14405.71|14392.75|14392.75|14405.71|14405.71|14392.75|14392.75|0
1647852790000|2022-03-21 08:53:10|14391.93|14391.93|14390.52|14390.52|14391.93|14391.93|14390.52|14390.52|0
1647852800000|2022-03-21 08:53:20|14387.65|14387.65|14387.13|14387.13|14387.65|14387.65|14386.22|14386.22|0
1647852810000|2022-03-21 08:53:30|14379.88|14379.88|14363.58|14363.58|14379.88|14379.88|14363.58|14363.58|0
1647852830000|2022-03-21 08:53:50|14367.76|14367.76|14366.84|14366.84|14367.76|14367.76|14366.84|14366.84|0
1647852840000|2022-03-21 08:54:00|14365.41|14365.41|14365.41|14365.41|14365.41|14365.41|14365.41|14365.41|0
1647852850000|2022-03-21 08:54:10|14366.32|14366.32|14367.2|14367.2|14367.2|14367.2|14365.83|14365.83|0
1647852860000|2022-03-21 08:54:20|14369.03|14369.03|14372.39|14372.39|14372.39|14372.39|14369.03|14369.03|0
1647852870000|2022-03-21 08:54:30|14374.22|14374.22|14381.64|14381.64|14381.64|14381.64|14374.22|14374.22|0
1647852880000|2022-03-21 08:54:40|14382.45|14382.45|14386.76|14386.76|14386.76|14386.76|14382.45|14382.45|0
1647852920000|2022-03-21 08:55:20|14385.12|14385.12|14385.12|14385.12|14385.35|14385.35|14385.12|14385.12|0
1647852930000|2022-03-21 08:55:30|14384.21|14384.21|14386.09|14386.09|14386.09|14386.09|14384.21|14384.21|0
1647852950000|2022-03-21 08:55:50|14385.64|14385.64|14385.64|14385.64|14385.64|14385.64|14385.64|14385.64|0
1647852960000|2022-03-21 08:56:00|14388.88|14388.88|14399.15|14399.15|14399.15|14399.15|14388.88|14388.88|0
1647852970000|2022-03-21 08:56:10|14399.56|14399.56|14399.56|14399.56|14399.56|14399.56|14399.56|14399.56|0
1647853000000|2022-03-21 08:56:40|14401.39|14401.39|14401.39|14401.39|14401.39|14401.39|14401.39|14401.39|0
1647853060000|2022-03-21 08:57:40|14403.22|14403.22|14404.14|14404.14|14404.14|14404.14|14403.22|14403.22|0
1647853080000|2022-03-21 08:58:00|14404.61|14404.61|14401.24|14401.24|14404.61|14404.61|14401.24|14401.24|0
1647853090000|2022-03-21 08:58:10|14400.33|14400.33|14402.21|14402.21|14402.21|14402.21|14400.33|14400.33|0
1647853100000|2022-03-21 08:58:20|14401.74|14401.74|14400.8|14400.8|14401.74|14401.74|14400.8|14400.8|0
1647853110000|2022-03-21 08:58:30|14401.71|14401.71|14402.83|14402.83|14402.83|14402.83|14401.71|14401.71|0
1647853120000|2022-03-21 08:58:40|14403.77|14403.77|14403.77|14403.77|14403.77|14403.77|14403.77|14403.77|0
1647853130000|2022-03-21 08:58:50|14403.15|14403.15|14403.15|14403.15|14403.15|14403.15|14403.15|14403.15|0
1647853160000|2022-03-21 08:59:20|14402.24|14402.24|14402.24|14402.24|14402.24|14402.24|14402.24|14402.24|0
1647853170000|2022-03-21 08:59:30|14403.18|14403.18|14402.71|14402.71|14403.18|14403.18|14402.71|14402.71|0
1647853180000|2022-03-21 08:59:40|14404.34|14404.34|14404.57|14404.57|14404.57|14404.57|14404.34|14404.34|0
1647853190000|2022-03-21 08:59:50|14405.13|14405.13|14408.37|14408.37|14408.37|14408.37|14405.13|14405.13|0
1647853200000|2022-03-21 09:00:00|14410.2|14410.2|14421.41|14421.41|14421.41|14421.41|14409.73|14409.73|0
1647853220000|2022-03-21 09:00:20|14423.29|14423.29|14422.82|14422.82|14423.29|14423.29|14422.82|14422.82|0
1647853230000|2022-03-21 09:00:30|14423.29|14423.29|14423.29|14423.29|14423.29|14423.29|14423.29|14423.29|0
1647853260000|2022-03-21 09:01:00|14422.83|14422.83|14416.06|14416.06|14422.83|14422.83|14416.06|14416.06|0
1647853270000|2022-03-21 09:01:10|14415.6|14415.6|14415.6|14415.6|14415.6|14415.6|14415.6|14415.6|0
1647853320000|2022-03-21 09:02:00|14412.3|14412.3|14411.81|14411.81|14412.3|14412.3|14411.81|14411.81|0
1647853330000|2022-03-21 09:02:10|14410.37|14410.37|14410.37|14410.37|14410.37|14410.37|14410.37|14410.37|0
1647853340000|2022-03-21 09:02:20|14410.84|14410.84|14412.28|14412.28|14412.28|14412.28|14410.84|14410.84|0
1647853360000|2022-03-21 09:02:40|14414.11|14414.11|14415.22|14415.22|14415.22|14415.22|14414.11|14414.11|0
1647853370000|2022-03-21 09:02:50|14416.16|14416.16|14416.16|14416.16|14416.16|14416.16|14416.16|14416.16|0
1647853400000|2022-03-21 09:03:20|14415.22|14415.22|14413.32|14413.32|14415.22|14415.22|14413.32|14413.32|0
1647853410000|2022-03-21 09:03:30|14412.2|14412.2|14410.79|14410.79|14412.2|14412.2|14410.79|14410.79|0
1647853430000|2022-03-21 09:03:50|14410.29|14410.29|14410.29|14410.29|14410.29|14410.29|14410.29|14410.29|0
1647853470000|2022-03-21 09:04:30|14407.55|14407.55|14407.55|14407.55|14407.55|14407.55|14407.55|14407.55|0
1647853480000|2022-03-21 09:04:40|14402.95|14402.95|14399.99|14399.99|14402.95|14402.95|14399.17|14399.17|0
1647853490000|2022-03-21 09:04:50|14399.08|14399.08|14399.08|14399.08|14399.08|14399.08|14399.08|14399.08|0
1647853500000|2022-03-21 09:05:00|14395.88|14395.88|14363.08|14363.08|14395.88|14395.88|14363.08|14363.08|0
1647853510000|2022-03-21 09:05:10|14361.4|14361.4|14376.88|14376.88|14382.89|14382.89|14356.74|14356.74|0
1647853520000|2022-03-21 09:05:20|14377.3|14377.3|14363.22|14363.22|14377.3|14377.3|14360.26|14360.26|0
1647853530000|2022-03-21 09:05:30|14362.28|14362.28|14358.62|14358.62|14362.28|14362.28|14358.62|14358.62|0
1647853540000|2022-03-21 09:05:40|14356.63|14356.63|14357.84|14357.84|14358.31|14358.31|14356.63|14356.63|0
1647853550000|2022-03-21 09:05:50|14360.7|14360.7|14359.79|14359.79|14360.7|14360.7|14359.79|14359.79|0
1647853560000|2022-03-21 09:06:00|14358.87|14358.87|14358.3|14358.3|14359.79|14359.79|14356.92|14356.92|0
1647853570000|2022-03-21 09:06:10|14358.78|14358.78|14361.09|14361.09|14361.09|14361.09|14358.78|14358.78|0
1647853580000|2022-03-21 09:06:20|14360.62|14360.62|14361.09|14361.09|14361.09|14361.09|14360.62|14360.62|0
1647853600000|2022-03-21 09:06:40|14362|14362|14362.48|14362.48|14362.48|14362.48|14362|14362|0
1647853610000|2022-03-21 09:06:50|14365.22|14365.22|14365.22|14365.22|14365.22|14365.22|14365.22|14365.22|0
1647853620000|2022-03-21 09:07:00|14369.52|14369.52|14369.52|14369.52|14369.52|14369.52|14369.52|14369.52|0
1647853660000|2022-03-21 09:07:40|14371.01|14371.01|14375.58|14375.58|14377.68|14377.68|14371.01|14371.01|0
1647853680000|2022-03-21 09:08:00|14373.75|14373.75|14374.77|14374.77|14375.24|14375.24|14373.75|14373.75|0
1647853690000|2022-03-21 09:08:10|14373.78|14373.78|14373.8|14373.8|14374.27|14374.27|14373.78|14373.78|0
1647853700000|2022-03-21 09:08:20|14368.58|14368.58|14368.58|14368.58|14368.58|14368.58|14368.58|14368.58|0
1647853710000|2022-03-21 09:08:30|14366.91|14366.91|14366.91|14366.91|14366.91|14366.91|14366.91|14366.91|0
1647853770000|2022-03-21 09:09:30|14364.36|14364.36|14364.36|14364.36|14364.36|14364.36|14364.36|14364.36|0
1647853790000|2022-03-21 09:09:50|14363.89|14363.89|14355.25|14355.25|14363.89|14363.89|14355.25|14355.25|0
1647853810000|2022-03-21 09:10:10|14356.66|14356.66|14356.66|14356.66|14356.66|14356.66|14356.66|14356.66|0
1647853830000|2022-03-21 09:10:30|14358.1|14358.1|14358.1|14358.1|14358.1|14358.1|14358.1|14358.1|0
1647853840000|2022-03-21 09:10:40|14359.01|14359.01|14356.3|14356.3|14359.01|14359.01|14356.3|14356.3|0
1647853860000|2022-03-21 09:11:00|14357.25|14357.25|14357.25|14357.25|14357.25|14357.25|14357.25|14357.25|0
1647853900000|2022-03-21 09:11:40|14359.07|14359.07|14359.07|14359.07|14359.07|14359.07|14359.07|14359.07|0
1647853910000|2022-03-21 09:11:50|14358.16|14358.16|14360.71|14360.71|14360.71|14360.71|14358.16|14358.16|0
1647853920000|2022-03-21 09:12:00|14362.59|14362.59|14363.41|14363.41|14363.41|14363.41|14362.59|14362.59|0
1647853950000|2022-03-21 09:12:30|14364.43|14364.43|14364.43|14364.43|14364.43|14364.43|14364.43|14364.43|0
1647853960000|2022-03-21 09:12:40|14366.26|14366.26|14366.26|14366.26|14366.26|14366.26|14366.26|14366.26|0
1647853970000|2022-03-21 09:12:50|14366.73|14366.73|14363.3|14363.3|14366.73|14366.73|14363.3|14363.3|0
1647853980000|2022-03-21 09:13:00|14362.39|14362.39|14383.56|14383.56|14386.01|14386.01|14362.39|14362.39|0
1647853990000|2022-03-21 09:13:10|14383.06|14383.06|14384.92|14384.92|14385.99|14385.99|14383.06|14383.06|0
1647854000000|2022-03-21 09:13:20|14384.42|14384.42|14385.37|14385.37|14385.37|14385.37|14384.42|14384.42|0
1647854010000|2022-03-21 09:13:30|14384.87|14384.87|14383.4|14383.4|14384.87|14384.87|14383.4|14383.4|0
1647854030000|2022-03-21 09:13:50|14381.76|14381.76|14375.84|14375.84|14381.76|14381.76|14375.84|14375.84|0
1647854040000|2022-03-21 09:14:00|14374.85|14374.85|14374.85|14374.85|14374.85|14374.85|14374.85|14374.85|0
1647854050000|2022-03-21 09:14:10|14374.35|14374.35|14373.86|14373.86|14374.35|14374.35|14373.86|14373.86|0
1647854060000|2022-03-21 09:14:20|14373.04|14373.04|14373.51|14373.51|14373.51|14373.51|14371.21|14371.21|0
1647854070000|2022-03-21 09:14:30|14374.43|14374.43|14374.43|14374.43|14374.43|14374.43|14374.43|14374.43|0
1647854100000|2022-03-21 09:15:00|14379.23|14379.23|14379.4|14379.4|14382.74|14382.74|14379.23|14379.23|0
1647854110000|2022-03-21 09:15:10|14378.93|14378.93|14378.02|14378.02|14378.93|14378.93|14378.02|14378.02|0
1647854120000|2022-03-21 09:15:20|14376.58|14376.58|14376.58|14376.58|14376.58|14376.58|14376.58|14376.58|0
1647854130000|2022-03-21 09:15:30|14377.5|14377.5|14378.41|14378.41|14378.41|14378.41|14377.5|14377.5|0
1647854140000|2022-03-21 09:15:40|14378.91|14378.91|14381.73|14381.73|14381.73|14381.73|14378.91|14378.91|0
1647854150000|2022-03-21 09:15:50|14379.9|14379.9|14379.9|14379.9|14379.9|14379.9|14379.9|14379.9|0
1647854160000|2022-03-21 09:16:00|14379.41|14379.41|14379.41|14379.41|14379.41|14379.41|14379.41|14379.41|0
1647854170000|2022-03-21 09:16:10|14377.77|14377.77|14378.69|14378.69|14378.69|14378.69|14377.77|14377.77|0
1647854190000|2022-03-21 09:16:30|14377.77|14377.77|14376.04|14376.04|14377.77|14377.77|14376.04|14376.04|0
1647854210000|2022-03-21 09:16:50|14376.95|14376.95|14376.95|14376.95|14376.95|14376.95|14376.95|14376.95|0
1647854230000|2022-03-21 09:17:10|14378.78|14378.78|14377.87|14377.87|14378.78|14378.78|14377.87|14377.87|0
1647854240000|2022-03-21 09:17:20|14378.86|14378.86|14391.03|14391.03|14391.03|14391.03|14378.86|14378.86|0
1647854250000|2022-03-21 09:17:30|14392.86|14392.86|14395.32|14395.32|14395.32|14395.32|14391.95|14391.95|0
1647854260000|2022-03-21 09:17:40|14393.98|14393.98|14394.92|14394.92|14394.92|14394.92|14393.98|14393.98|0
1647854270000|2022-03-21 09:17:50|14395.74|14395.74|14395.74|14395.74|14395.74|14395.74|14395.74|14395.74|0
1647854280000|2022-03-21 09:18:00|14398.61|14398.61|14398.61|14398.61|14398.61|14398.61|14398.61|14398.61|0
1647854290000|2022-03-21 09:18:10|14401.88|14401.88|14401.88|14401.88|14401.88|14401.88|14401.88|14401.88|0
1647854310000|2022-03-21 09:18:30|14404.33|14404.33|14404.33|14404.33|14404.33|14404.33|14404.33|14404.33|0
1647854330000|2022-03-21 09:18:50|14405.27|14405.27|14420.24|14420.24|14420.24|14420.24|14405.27|14405.27|0
1647854340000|2022-03-21 09:19:00|14420.68|14420.68|14420.39|14420.39|14422.22|14422.22|14420.39|14420.39|0
1647854350000|2022-03-21 09:19:10|14418.76|14418.76|14418.76|14418.76|14418.76|14418.76|14418.76|14418.76|0
1647854360000|2022-03-21 09:19:20|14415.63|14415.63|14411.14|14411.14|14415.63|14415.63|14411.14|14411.14|0
1647854370000|2022-03-21 09:19:30|14408.84|14408.84|14407.04|14407.04|14408.84|14408.84|14407.04|14407.04|0
1647854400000|2022-03-21 09:20:00|14406.22|14406.22|14406.69|14406.69|14406.69|14406.69|14406.22|14406.22|0
1647854410000|2022-03-21 09:20:10|14413.13|14413.13|14418.82|14418.82|14418.82|14418.82|14413.13|14413.13|0
1647854420000|2022-03-21 09:20:20|14418|14418|14417.63|14417.63|14418.13|14418.13|14417.18|14417.18|0
1647854440000|2022-03-21 09:20:40|14410.08|14410.08|14408.45|14408.45|14410.08|14410.08|14408.45|14408.45|0
1647854470000|2022-03-21 09:21:10|14406.62|14406.62|14403.75|14403.75|14406.62|14406.62|14403.75|14403.75|0
1647854490000|2022-03-21 09:21:30|14403.31|14403.31|14402.75|14402.75|14403.31|14403.31|14402.75|14402.75|0
1647854510000|2022-03-21 09:21:50|14404.18|14404.18|14402.75|14402.75|14404.18|14404.18|14402.75|14402.75|0
1647854520000|2022-03-21 09:22:00|14401.31|14401.31|14401.31|14401.31|14401.31|14401.31|14401.31|14401.31|0
1647854540000|2022-03-21 09:22:20|14401.76|14401.76|14401.76|14401.76|14401.76|14401.76|14401.76|14401.76|0
1647854550000|2022-03-21 09:22:30|14403.19|14403.19|14403.19|14403.19|14403.19|14403.19|14403.19|14403.19|0
1647854580000|2022-03-21 09:23:00|14404.83|14404.83|14411.78|14411.78|14411.78|14411.78|14404.83|14404.83|0
1647854600000|2022-03-21 09:23:20|14410.96|14410.96|14410.96|14410.96|14410.96|14410.96|14410.96|14410.96|0
1647854620000|2022-03-21 09:23:40|14412.79|14412.79|14412.79|14412.79|14412.79|14412.79|14412.79|14412.79|0
1647854630000|2022-03-21 09:23:50|14413.61|14413.61|14413.61|14413.61|14413.61|14413.61|14413.61|14413.61|0
1647854640000|2022-03-21 09:24:00|14415.02|14415.02|14416.69|14416.69|14416.69|14416.69|14415.02|14415.02|0
1647854650000|2022-03-21 09:24:10|14418.53|14418.53|14419.44|14419.44|14420.36|14420.36|14418.53|14418.53|0
1647854660000|2022-03-21 09:24:20|14421.27|14421.27|14421.3|14421.3|14423.13|14423.13|14421.27|14421.27|0
1647854670000|2022-03-21 09:24:30|14420.38|14420.38|14416.12|14416.12|14420.38|14420.38|14416.12|14416.12|0
1647854700000|2022-03-21 09:25:00|14415.63|14415.63|14415.13|14415.13|14415.63|14415.63|14415.13|14415.13|0
1647854720000|2022-03-21 09:25:20|14414.66|14414.66|14409.5|14409.5|14414.66|14414.66|14409.5|14409.5|0
1647854730000|2022-03-21 09:25:30|14406.88|14406.88|14406.88|14406.88|14406.88|14406.88|14406.88|14406.88|0
1647854740000|2022-03-21 09:25:40|14406.66|14406.66|14406.66|14406.66|14406.66|14406.66|14406.66|14406.66|0
1647854750000|2022-03-21 09:25:50|14402.13|14402.13|14399.15|14399.15|14402.13|14402.13|14399.15|14399.15|0
1647854760000|2022-03-21 09:26:00|14400.79|14400.79|14400.79|14400.79|14400.79|14400.79|14400.79|14400.79|0
1647854810000|2022-03-21 09:26:50|14401.7|14401.7|14400.34|14400.34|14401.7|14401.7|14399.87|14399.87|0
1647854820000|2022-03-21 09:27:00|14401.6|14401.6|14405.02|14405.02|14405.84|14405.84|14401.6|14401.6|0
1647854830000|2022-03-21 09:27:10|14406.66|14406.66|14406.66|14406.66|14406.66|14406.66|14406.66|14406.66|0
1647854840000|2022-03-21 09:27:20|14405.84|14405.84|14405.84|14405.84|14405.84|14405.84|14405.84|14405.84|0
1647854850000|2022-03-21 09:27:30|14406.66|14406.66|14407.6|14407.6|14407.6|14407.6|14406.66|14406.66|0
1647854860000|2022-03-21 09:27:40|14406.19|14406.19|14406.19|14406.19|14406.19|14406.19|14406.19|14406.19|0
1647854870000|2022-03-21 09:27:50|14407.13|14407.13|14407.6|14407.6|14407.6|14407.6|14407.13|14407.13|0
1647854930000|2022-03-21 09:28:50|14408.51|14408.51|14408.51|14408.51|14408.51|14408.51|14408.51|14408.51|0
1647854980000|2022-03-21 09:29:40|14412.82|14412.82|14421.66|14421.66|14421.66|14421.66|14412.82|14412.82|0
1647854990000|2022-03-21 09:29:50|14423.1|14423.1|14424.04|14424.04|14424.04|14424.04|14423.1|14423.1|0
1647855000000|2022-03-21 09:30:00|14425.67|14425.67|14424.86|14424.86|14425.67|14425.67|14424.04|14424.04|0
1647855010000|2022-03-21 09:30:10|14423.03|14423.03|14423.03|14423.03|14423.03|14423.03|14423.03|14423.03|0
1647855040000|2022-03-21 09:30:40|14423.97|14423.97|14423.97|14423.97|14423.97|14423.97|14423.97|14423.97|0
1647855090000|2022-03-21 09:31:30|14426.84|14426.84|14428.67|14428.67|14428.67|14428.67|14426.84|14426.84|0
1647855120000|2022-03-21 09:32:00|14429.61|14429.61|14429.61|14429.61|14429.61|14429.61|14429.61|14429.61|0
1647855130000|2022-03-21 09:32:10|14430.52|14430.52|14433.62|14433.62|14434.53|14434.53|14430.52|14430.52|0
1647855140000|2022-03-21 09:32:20|14430.75|14430.75|14425.82|14425.82|14430.75|14430.75|14423.94|14423.94|0
1647855150000|2022-03-21 09:32:30|14427.24|14427.24|14426.77|14426.77|14427.71|14427.71|14426.77|14426.77|0
1647855160000|2022-03-21 09:32:40|14428.2|14428.2|14429.63|14429.63|14431.46|14431.46|14428.2|14428.2|0
1647855170000|2022-03-21 09:32:50|14425.85|14425.85|14427.68|14427.68|14428.59|14428.59|14425.85|14425.85|0
1647855190000|2022-03-21 09:33:10|14430.55|14430.55|14433.29|14433.29|14433.29|14433.29|14430.55|14430.55|0
1647855210000|2022-03-21 09:33:30|14434.79|14434.79|14437.72|14437.72|14437.72|14437.72|14434.27|14434.27|0
1647855220000|2022-03-21 09:33:40|14439.16|14439.16|14439.16|14439.16|14439.16|14439.16|14439.16|14439.16|0
1647855230000|2022-03-21 09:33:50|14437.72|14437.72|14437.72|14437.72|14437.72|14437.72|14437.72|14437.72|0
1647855240000|2022-03-21 09:34:00|14436.81|14436.81|14435.9|14435.9|14436.81|14436.81|14435.9|14435.9|0
1647855250000|2022-03-21 09:34:10|14436.84|14436.84|14436.84|14436.84|14437.83|14437.83|14436.84|14436.84|0
1647855260000|2022-03-21 09:34:20|14437.31|14437.31|14433.52|14433.52|14437.31|14437.31|14433.52|14433.52|0
1647855270000|2022-03-21 09:34:30|14434.04|14434.04|14427.67|14427.67|14434.04|14434.04|14427.67|14427.67|0
1647855280000|2022-03-21 09:34:40|14429.1|14429.1|14429.1|14429.1|14429.1|14429.1|14429.1|14429.1|0
1647855290000|2022-03-21 09:34:50|14429.66|14429.66|14429.66|14429.66|14431.09|14431.09|14429.66|14429.66|0
1647855360000|2022-03-21 09:36:00|14436.12|14436.12|14436.12|14436.12|14436.12|14436.12|14436.12|14436.12|0
1647855370000|2022-03-21 09:36:10|14434.29|14434.29|14434.29|14434.29|14434.29|14434.29|14434.29|14434.29|0
1647855440000|2022-03-21 09:37:20|14432.41|14432.41|14427.04|14427.04|14432.41|14432.41|14427.04|14427.04|0
1647855450000|2022-03-21 09:37:30|14426.83|14426.83|14427.36|14427.36|14427.36|14427.36|14425.89|14425.89|0
1647855460000|2022-03-21 09:37:40|14428.28|14428.28|14430.16|14430.16|14430.16|14430.16|14428.28|14428.28|0
1647855480000|2022-03-21 09:38:00|14427.29|14427.29|14420.5|14420.5|14427.29|14427.29|14420.5|14420.5|0
1647855510000|2022-03-21 09:38:30|14420.97|14420.97|14420.97|14420.97|14420.97|14420.97|14420.97|14420.97|0
1647855520000|2022-03-21 09:38:40|14419.54|14419.54|14416.69|14416.69|14419.54|14419.54|14416.69|14416.69|0
1647855580000|2022-03-21 09:39:40|14407.57|14407.57|14404.26|14404.26|14407.57|14407.57|14404.26|14404.26|0
1647855590000|2022-03-21 09:39:50|14404.73|14404.73|14406.36|14406.36|14409.23|14409.23|14404.73|14404.73|0
1647855600000|2022-03-21 09:40:00|14409.23|14409.23|14410.54|14410.54|14410.54|14410.54|14407.8|14407.8|0
1647855610000|2022-03-21 09:40:10|14410.34|14410.34|14410.34|14410.34|14410.34|14410.34|14410.34|14410.34|0
1647855640000|2022-03-21 09:40:40|14409.42|14409.42|14409.42|14409.42|14409.42|14409.42|14409.42|14409.42|0
1647855710000|2022-03-21 09:41:50|14410.54|14410.54|14410.54|14410.54|14410.54|14410.54|14410.54|14410.54|0
1647855720000|2022-03-21 09:42:00|14411.97|14411.97|14411.97|14411.97|14412.79|14412.79|14411.97|14411.97|0
1647855730000|2022-03-21 09:42:10|14412.91|14412.91|14412.91|14412.91|14412.91|14412.91|14412.91|14412.91|0
1647855740000|2022-03-21 09:42:20|14413.91|14413.91|14413.91|14413.91|14413.91|14413.91|14413.91|14413.91|0
1647855750000|2022-03-21 09:42:30|14415.74|14415.74|14415.74|14415.74|14415.74|14415.74|14415.74|14415.74|0
1647855760000|2022-03-21 09:42:40|14414.82|14414.82|14412.37|14412.37|14414.82|14414.82|14412.37|14412.37|0
1647855770000|2022-03-21 09:42:50|14411.55|14411.55|14411.55|14411.55|14411.55|14411.55|14411.55|14411.55|0
1647855780000|2022-03-21 09:43:00|14410.64|14410.64|14406.33|14406.33|14410.64|14410.64|14406.33|14406.33|0
1647855790000|2022-03-21 09:43:10|14404.36|14404.36|14397.67|14397.67|14404.36|14404.36|14397.67|14397.67|0
1647855820000|2022-03-21 09:43:40|14397.11|14397.11|14394.74|14394.74|14397.11|14397.11|14394.74|14394.74|0
1647855830000|2022-03-21 09:43:50|14394.18|14394.18|14394.18|14394.18|14394.18|14394.18|14394.18|14394.18|0
1647855840000|2022-03-21 09:44:00|14393.72|14393.72|14393.72|14393.72|14393.72|14393.72|14393.72|14393.72|0
1647855860000|2022-03-21 09:44:20|14391.89|14391.89|14390.07|14390.07|14391.89|14391.89|14390.07|14390.07|0
1647855880000|2022-03-21 09:44:40|14387.71|14387.71|14387.71|14387.71|14387.71|14387.71|14387.71|14387.71|0
1647855890000|2022-03-21 09:44:50|14389.54|14389.54|14392.83|14392.83|14392.83|14392.83|14389.54|14389.54|0
1647855900000|2022-03-21 09:45:00|14391.92|14391.92|14391.92|14391.92|14391.92|14391.92|14391.92|14391.92|0
1647855930000|2022-03-21 09:45:30|14397.65|14397.65|14397.65|14397.65|14397.65|14397.65|14397.65|14397.65|0
1647855940000|2022-03-21 09:45:40|14400.4|14400.4|14402.75|14402.75|14402.75|14402.75|14398.57|14398.57|0
1647855980000|2022-03-21 09:46:20|14398.44|14398.44|14398.44|14398.44|14398.44|14398.44|14398.44|14398.44|0
1647856040000|2022-03-21 09:47:20|14391.92|14391.92|14390.54|14390.54|14391.92|14391.92|14390.54|14390.54|0
1647856050000|2022-03-21 09:47:30|14391.45|14391.45|14391.45|14391.45|14391.45|14391.45|14391.45|14391.45|0
1647856070000|2022-03-21 09:47:50|14393.28|14393.28|14393.28|14393.28|14393.28|14393.28|14393.28|14393.28|0
1647856080000|2022-03-21 09:48:00|14396.15|14396.15|14403.69|14403.69|14403.69|14403.69|14396.15|14396.15|0
1647856110000|2022-03-21 09:48:30|14404.52|14404.52|14404.52|14404.52|14404.52|14404.52|14404.52|14404.52|0
1647856120000|2022-03-21 09:48:40|14403.52|14403.52|14403.52|14403.52|14403.52|14403.52|14403.52|14403.52|0
1647856130000|2022-03-21 09:48:50|14401.69|14401.69|14401.69|14401.69|14401.69|14401.69|14401.69|14401.69|0
1647856140000|2022-03-21 09:49:00|14398.35|14398.35|14396.05|14396.05|14398.35|14398.35|14396.05|14396.05|0
1647856150000|2022-03-21 09:49:10|14398.92|14398.92|14400.35|14400.35|14400.35|14400.35|14398.92|14398.92|0
1647856240000|2022-03-21 09:50:40|14401.17|14401.17|14400.26|14400.26|14401.17|14401.17|14400.26|14400.26|0
1647856250000|2022-03-21 09:50:50|14401.89|14401.89|14401.89|14401.89|14401.89|14401.89|14401.89|14401.89|0
1647856260000|2022-03-21 09:51:00|14400.98|14400.98|14400.16|14400.16|14400.98|14400.98|14400.16|14400.16|0
1647856270000|2022-03-21 09:51:10|14401.07|14401.07|14401.07|14401.07|14401.07|14401.07|14401.07|14401.07|0
1647856330000|2022-03-21 09:52:10|14401.52|14401.52|14401.52|14401.52|14401.52|14401.52|14401.52|14401.52|0
1647856350000|2022-03-21 09:52:30|14402.43|14402.43|14403.87|14403.87|14405.3|14405.3|14402.43|14402.43|0
1647856360000|2022-03-21 09:52:40|14402.43|14402.43|14402.43|14402.43|14402.43|14402.43|14402.43|14402.43|0
1647856380000|2022-03-21 09:53:00|14403.35|14403.35|14403.81|14403.81|14403.81|14403.81|14403.35|14403.35|0
1647856390000|2022-03-21 09:53:10|14405.72|14405.72|14409.65|14409.65|14410.15|14410.15|14405.72|14405.72|0
1647856410000|2022-03-21 09:53:30|14408.84|14408.84|14408.84|14408.84|14408.84|14408.84|14408.84|14408.84|0
1647856440000|2022-03-21 09:54:00|14410.67|14410.67|14410.67|14410.67|14410.67|14410.67|14410.67|14410.67|0
1647856460000|2022-03-21 09:54:20|14412.9|14412.9|14412.9|14412.9|14412.9|14412.9|14412.9|14412.9|0
1647856480000|2022-03-21 09:54:40|14414.13|14414.13|14414.13|14414.13|14414.13|14414.13|14414.13|14414.13|0
1647856500000|2022-03-21 09:55:00|14420.81|14420.81|14422.93|14422.93|14422.93|14422.93|14420.3|14420.3|0
1647856520000|2022-03-21 09:55:20|14423.85|14423.85|14423.38|14423.38|14423.85|14423.85|14423.38|14423.38|0
1647856540000|2022-03-21 09:55:40|14423.83|14423.83|14424.29|14424.29|14424.29|14424.29|14423.83|14423.83|0
1647856560000|2022-03-21 09:56:00|14422.56|14422.56|14420.73|14420.73|14422.56|14422.56|14420.73|14420.73|0
1647856570000|2022-03-21 09:56:10|14421.2|14421.2|14421.2|14421.2|14421.2|14421.2|14421.2|14421.2|0
1647856600000|2022-03-21 09:56:40|14421.66|14421.66|14421.66|14421.66|14421.66|14421.66|14421.66|14421.66|0
1647856620000|2022-03-21 09:57:00|14423.33|14423.33|14421.78|14421.78|14423.81|14423.81|14421.78|14421.78|0
1647856710000|2022-03-21 09:58:30|14421.3|14421.3|14420.83|14420.83|14421.3|14421.3|14420.83|14420.83|0
1647856730000|2022-03-21 09:58:50|14422.47|14422.47|14421.03|14421.03|14422.47|14422.47|14421.03|14421.03|0
1647856740000|2022-03-21 09:59:00|14422.47|14422.47|14423.38|14423.38|14423.38|14423.38|14422.47|14422.47|0
1647856750000|2022-03-21 09:59:10|14424.82|14424.82|14423.38|14423.38|14424.82|14424.82|14423.38|14423.38|0
1647856770000|2022-03-21 09:59:30|14425.41|14425.41|14427.46|14427.46|14427.46|14427.46|14425.41|14425.41|0
1647856800000|2022-03-21 10:00:00|14429.75|14429.75|14430.67|14430.67|14431.59|14431.59|14429.75|14429.75|0
1647856810000|2022-03-21 10:00:10|14431.61|14431.61|14440.64|14440.64|14440.64|14440.64|14431.61|14431.61|0
1647856820000|2022-03-21 10:00:20|14441.56|14441.56|14440.64|14440.64|14441.56|14441.56|14440.64|14440.64|0
1647856840000|2022-03-21 10:00:40|14442.47|14442.47|14442.47|14442.47|14442.47|14442.47|14442.47|14442.47|0
1647856850000|2022-03-21 10:00:50|14442.94|14442.94|14442.94|14442.94|14442.94|14442.94|14442.94|14442.94|0
1647856890000|2022-03-21 10:01:30|14442.03|14442.03|14438.23|14438.23|14442.03|14442.03|14438.23|14438.23|0
1647856900000|2022-03-21 10:01:40|14437.11|14437.11|14435.65|14435.65|14437.11|14437.11|14435.65|14435.65|0
1647856920000|2022-03-21 10:02:00|14434.29|14434.29|14433.38|14433.38|14434.29|14434.29|14433.38|14433.38|0
1647856950000|2022-03-21 10:02:30|14432.46|14432.46|14429.55|14429.55|14432.46|14432.46|14429.55|14429.55|0
1647856990000|2022-03-21 10:03:10|14430.47|14430.47|14433.11|14433.11|14433.11|14433.11|14430.47|14430.47|0
1647857010000|2022-03-21 10:03:30|14432.67|14432.67|14429.76|14429.76|14432.67|14432.67|14429.76|14429.76|0
1647857040000|2022-03-21 10:04:00|14430.38|14430.38|14430.38|14430.38|14430.38|14430.38|14430.38|14430.38|0
1647857080000|2022-03-21 10:04:40|14431.49|14431.49|14431.49|14431.49|14431.49|14431.49|14431.49|14431.49|0
1647857090000|2022-03-21 10:04:50|14430.06|14430.06|14430.88|14430.88|14430.88|14430.88|14430.06|14430.06|0
1647857120000|2022-03-21 10:05:20|14431.79|14431.79|14431.79|14431.79|14431.79|14431.79|14431.79|14431.79|0
1647857140000|2022-03-21 10:05:40|14432|14432|14432|14432|14432.91|14432.91|14432|14432|0
1647857170000|2022-03-21 10:06:10|14428.31|14428.31|14423.36|14423.36|14428.31|14428.31|14423.36|14423.36|0
1647857180000|2022-03-21 10:06:20|14423.39|14423.39|14425.49|14425.49|14425.49|14425.49|14423.39|14423.39|0
1647857190000|2022-03-21 10:06:30|14424.68|14424.68|14424.68|14424.68|14424.68|14424.68|14424.68|14424.68|0
1647857220000|2022-03-21 10:07:00|14425.59|14425.59|14425.59|14425.59|14425.59|14425.59|14425.59|14425.59|0
1647857230000|2022-03-21 10:07:10|14428.33|14428.33|14430.22|14430.22|14430.22|14430.22|14428.33|14428.33|0
1647857240000|2022-03-21 10:07:20|14431.65|14431.65|14432.57|14432.57|14432.57|14432.57|14431.65|14431.65|0
1647857250000|2022-03-21 10:07:30|14431.65|14431.65|14431.65|14431.65|14431.65|14431.65|14431.65|14431.65|0
1647857260000|2022-03-21 10:07:40|14429.28|14429.28|14429.28|14429.28|14429.28|14429.28|14429.28|14429.28|0
1647857270000|2022-03-21 10:07:50|14423.79|14423.79|14423.79|14423.79|14423.79|14423.79|14423.79|14423.79|0
1647857330000|2022-03-21 10:08:50|14423.34|14423.34|14423.34|14423.34|14423.34|14423.34|14423.34|14423.34|0
1647857340000|2022-03-21 10:09:00|14421.91|14421.91|14421.91|14421.91|14421.91|14421.91|14421.91|14421.91|0
1647857380000|2022-03-21 10:09:40|14422.72|14422.72|14422.72|14422.72|14422.72|14422.72|14422.72|14422.72|0
1647857440000|2022-03-21 10:10:40|14423.84|14423.84|14422.17|14422.17|14423.84|14423.84|14422.17|14422.17|0
1647857480000|2022-03-21 10:11:20|14420.34|14420.34|14420.34|14420.34|14420.34|14420.34|14420.34|14420.34|0
1647857490000|2022-03-21 10:11:30|14421.77|14421.77|14421.77|14421.77|14421.77|14421.77|14421.77|14421.77|0
1647857510000|2022-03-21 10:11:50|14421.16|14421.16|14421.16|14421.16|14421.16|14421.16|14421.16|14421.16|0
1647857530000|2022-03-21 10:12:10|14420.74|14420.74|14420.74|14420.74|14420.74|14420.74|14420.74|14420.74|0
1647857560000|2022-03-21 10:12:40|14420.54|14420.54|14422.99|14422.99|14422.99|14422.99|14420.54|14420.54|0
1647857570000|2022-03-21 10:12:50|14422.08|14422.08|14422.08|14422.08|14422.08|14422.08|14422.08|14422.08|0
1647857580000|2022-03-21 10:13:00|14420.44|14420.44|14419.53|14419.53|14420.44|14420.44|14419.53|14419.53|0
1647857600000|2022-03-21 10:13:20|14421.36|14421.36|14421.36|14421.36|14421.36|14421.36|14421.36|14421.36|0
1647857610000|2022-03-21 10:13:30|14419.53|14419.53|14419.53|14419.53|14419.53|14419.53|14419.53|14419.53|0
1647857650000|2022-03-21 10:14:10|14420.34|14420.34|14419.91|14419.91|14420.9|14420.9|14419.91|14419.91|0
1647857660000|2022-03-21 10:14:20|14419.09|14419.09|14416.56|14416.56|14419.09|14419.09|14416.56|14416.56|0
1647857690000|2022-03-21 10:14:50|14418.39|14418.39|14418.39|14418.39|14418.39|14418.39|14418.39|14418.39|0
1647857700000|2022-03-21 10:15:00|14417.45|14417.45|14413.76|14413.76|14417.45|14417.45|14413.76|14413.76|0
1647857720000|2022-03-21 10:15:20|14414.68|14414.68|14415.59|14415.59|14416.51|14416.51|14414.68|14414.68|0
1647857730000|2022-03-21 10:15:30|14417.03|14417.03|14417.94|14417.94|14417.94|14417.94|14417.03|14417.03|0
1647857750000|2022-03-21 10:15:50|14417.38|14417.38|14415.55|14415.55|14417.38|14417.38|14415.55|14415.55|0
1647857770000|2022-03-21 10:16:10|14413.57|14413.57|14413.57|14413.57|14413.57|14413.57|14412.65|14412.65|0
1647857780000|2022-03-21 10:16:20|14412.75|14412.75|14412.75|14412.75|14412.75|14412.75|14412.75|14412.75|0
1647857790000|2022-03-21 10:16:30|14412.34|14412.34|14412.34|14412.34|14412.34|14412.34|14412.34|14412.34|0
1647857800000|2022-03-21 10:16:40|14410.93|14410.93|14410.25|14410.25|14410.93|14410.93|14409.34|14409.34|0
1647857810000|2022-03-21 10:16:50|14411.17|14411.17|14411.17|14411.17|14411.17|14411.17|14411.17|14411.17|0
1647857820000|2022-03-21 10:17:00|14412.8|14412.8|14414.63|14414.63|14415.1|14415.1|14412.8|14412.8|0
1647857830000|2022-03-21 10:17:10|14412.8|14412.8|14415.15|14415.15|14415.15|14415.15|14412.8|14412.8|0
1647857840000|2022-03-21 10:17:20|14413.52|14413.52|14414.43|14414.43|14414.43|14414.43|14413.52|14413.52|0
1647857850000|2022-03-21 10:17:30|14414.9|14414.9|14417.45|14417.45|14417.45|14417.45|14414.9|14414.9|0
1647857860000|2022-03-21 10:17:40|14416.64|14416.64|14418.02|14418.02|14418.02|14418.02|14416.64|14416.64|0
1647857870000|2022-03-21 10:17:50|14418.52|14418.52|14416.74|14416.74|14419.01|14419.01|14416.27|14416.27|0
1647857880000|2022-03-21 10:18:00|14421.12|14421.12|14421.12|14421.12|14421.12|14421.12|14421.12|14421.12|0
1647857890000|2022-03-21 10:18:10|14422.4|14422.4|14430.86|14430.86|14431.38|14431.38|14422.4|14422.4|0
1647857900000|2022-03-21 10:18:20|14431.75|14431.75|14431.75|14431.75|14431.75|14431.75|14431.75|14431.75|0
1647857910000|2022-03-21 10:18:30|14430.84|14430.84|14430.84|14430.84|14430.84|14430.84|14430.84|14430.84|0
1647857930000|2022-03-21 10:18:50|14430.34|14430.34|14430.34|14430.34|14430.34|14430.34|14430.34|14430.34|0
1647857970000|2022-03-21 10:19:30|14432.17|14432.17|14432.17|14432.17|14432.17|14432.17|14432.17|14432.17|0
1647857990000|2022-03-21 10:19:50|14435.44|14435.44|14435.44|14435.44|14435.44|14435.44|14435.44|14435.44|0
1647858040000|2022-03-21 10:20:40|14436.87|14436.87|14440.8|14440.8|14440.8|14440.8|14436.87|14436.87|0
1647858050000|2022-03-21 10:20:50|14438.97|14438.97|14437.83|14437.83|14438.97|14438.97|14437.33|14437.33|0
1647858060000|2022-03-21 10:21:00|14438.75|14438.75|14438.75|14438.75|14438.75|14438.75|14438.75|14438.75|0
1647858070000|2022-03-21 10:21:10|14439.24|14439.24|14438.33|14438.33|14439.24|14439.24|14438.33|14438.33|0
1647858080000|2022-03-21 10:21:20|14439.76|14439.76|14439.76|14439.76|14439.76|14439.76|14439.76|14439.76|0
1647858110000|2022-03-21 10:21:50|14439.27|14439.27|14439.27|14439.27|14439.27|14439.27|14439.27|14439.27|0
1647858120000|2022-03-21 10:22:00|14436.72|14436.72|14436.25|14436.25|14436.72|14436.72|14436.25|14436.25|0
1647858140000|2022-03-21 10:22:20|14435.75|14435.75|14434.31|14434.31|14435.75|14435.75|14434.31|14434.31|0
1647858150000|2022-03-21 10:22:30|14433.86|14433.86|14434.31|14434.31|14434.31|14434.31|14433.86|14433.86|0
1647858160000|2022-03-21 10:22:40|14433.87|14433.87|14433.64|14433.64|14433.87|14433.87|14433.64|14433.64|0
1647858200000|2022-03-21 10:23:20|14432.27|14432.27|14433.19|14433.19|14433.19|14433.19|14432.27|14432.27|0
1647858220000|2022-03-21 10:23:40|14429.1|14429.1|14422.86|14422.86|14429.1|14429.1|14422.86|14422.86|0
1647858230000|2022-03-21 10:23:50|14422.36|14422.36|14420.36|14420.36|14422.36|14422.36|14420.36|14420.36|0
1647858240000|2022-03-21 10:24:00|14419.25|14419.25|14419.25|14419.25|14419.25|14419.25|14419.25|14419.25|0
1647858250000|2022-03-21 10:24:10|14419.47|14419.47|14420.03|14420.03|14420.03|14420.03|14419.47|14419.47|0
1647858280000|2022-03-21 10:24:40|14419.58|14419.58|14420.5|14420.5|14420.5|14420.5|14419.58|14419.58|0
1647858300000|2022-03-21 10:25:00|14423.24|14423.24|14423.24|14423.24|14423.24|14423.24|14423.24|14423.24|0
1647858320000|2022-03-21 10:25:20|14421.41|14421.41|14421.41|14421.41|14421.41|14421.41|14421.41|14421.41|0
1647858340000|2022-03-21 10:25:40|14420.59|14420.59|14420.59|14420.59|14420.59|14420.59|14420.59|14420.59|0
1647858360000|2022-03-21 10:26:00|14420.04|14420.04|14419.58|14419.58|14420.04|14420.04|14419.58|14419.58|0
1647858370000|2022-03-21 10:26:10|14419.02|14419.02|14419.02|14419.02|14419.02|14419.02|14419.02|14419.02|0
1647858440000|2022-03-21 10:27:20|14415.83|14415.83|14415.83|14415.83|14415.83|14415.83|14415.83|14415.83|0
1647858450000|2022-03-21 10:27:30|14415.21|14415.21|14415|14415|14415.21|14415.21|14415|14415|0
1647858460000|2022-03-21 10:27:40|14413.07|14413.07|14409.71|14409.71|14413.07|14413.07|14409.71|14409.71|0
1647858470000|2022-03-21 10:27:50|14408.71|14408.71|14411.88|14411.88|14411.88|14411.88|14407.28|14407.28|0
1647858500000|2022-03-21 10:28:20|14412.7|14412.7|14413.51|14413.51|14413.51|14413.51|14411.88|14411.88|0
1647858510000|2022-03-21 10:28:30|14412.7|14412.7|14412.7|14412.7|14412.7|14412.7|14412.7|14412.7|0
1647858530000|2022-03-21 10:28:50|14411.78|14411.78|14412.7|14412.7|14412.7|14412.7|14411.78|14411.78|0
1647858540000|2022-03-21 10:29:00|14414.33|14414.33|14415.77|14415.77|14415.77|14415.77|14414.33|14414.33|0
1647858550000|2022-03-21 10:29:10|14416.22|14416.22|14416.22|14416.22|14416.22|14416.22|14416.22|14416.22|0
1647858560000|2022-03-21 10:29:20|14417.14|14417.14|14417.14|14417.14|14417.14|14417.14|14417.14|14417.14|0
1647858590000|2022-03-21 10:29:50|14415.7|14415.7|14415.7|14415.7|14415.7|14415.7|14415.7|14415.7|0
1647858600000|2022-03-21 10:30:00|14416.65|14416.65|14416.65|14416.65|14416.65|14416.65|14416.65|14416.65|0
1647858610000|2022-03-21 10:30:10|14414.82|14414.82|14414|14414|14414.82|14414.82|14414|14414|0
1647858630000|2022-03-21 10:30:30|14413.09|14413.09|14414|14414|14414|14414|14413.09|14413.09|0
1647858650000|2022-03-21 10:30:50|14413.59|14413.59|14412.35|14412.35|14413.59|14413.59|14412.35|14412.35|0
1647858680000|2022-03-21 10:31:20|14406.36|14406.36|14394.59|14394.59|14406.36|14406.36|14394.59|14394.59|0
1647858690000|2022-03-21 10:31:30|14393.68|14393.68|14393.45|14393.45|14393.9|14393.9|14393.45|14393.45|0
1647858700000|2022-03-21 10:31:40|14391.82|14391.82|14390.32|14390.32|14391.82|14391.82|14390.32|14390.32|0
1647858710000|2022-03-21 10:31:50|14391.96|14391.96|14392.45|14392.45|14392.45|14392.45|14391.96|14391.96|0
1647858720000|2022-03-21 10:32:00|14393.39|14393.39|14392.4|14392.4|14393.39|14393.39|14392.4|14392.4|0
1647858730000|2022-03-21 10:32:10|14394.03|14394.03|14394.03|14394.03|14394.03|14394.03|14394.03|14394.03|0
1647858740000|2022-03-21 10:32:20|14393.22|14393.22|14394.59|14394.59|14394.59|14394.59|14392.4|14392.4|0
1647858750000|2022-03-21 10:32:30|14395.41|14395.41|14395.41|14395.41|14395.41|14395.41|14395.41|14395.41|0
1647858770000|2022-03-21 10:32:50|14393.77|14393.77|14392.04|14392.04|14393.77|14393.77|14392.04|14392.04|0
1647858780000|2022-03-21 10:33:00|14390.41|14390.41|14390.41|14390.41|14390.41|14390.41|14390.41|14390.41|0
1647858790000|2022-03-21 10:33:10|14389.59|14389.59|14388.36|14388.36|14389.59|14389.59|14388.36|14388.36|0
1647858800000|2022-03-21 10:33:20|14387.42|14387.42|14387.42|14387.42|14387.42|14387.42|14387.42|14387.42|0
1647858820000|2022-03-21 10:33:40|14387.07|14387.07|14387.07|14387.07|14387.07|14387.07|14387.07|14387.07|0
1647858830000|2022-03-21 10:33:50|14387.89|14387.89|14387.89|14387.89|14387.89|14387.89|14387.89|14387.89|0
1647858870000|2022-03-21 10:34:30|14386.97|14386.97|14384.23|14384.23|14386.97|14386.97|14384.23|14384.23|0
1647858880000|2022-03-21 10:34:40|14383.32|14383.32|14382.4|14382.4|14383.32|14383.32|14382.4|14382.4|0
1647858890000|2022-03-21 10:34:50|14381.58|14381.58|14383.41|14383.41|14383.41|14383.41|14381.58|14381.58|0
1647858900000|2022-03-21 10:35:00|14384.33|14384.33|14381.38|14381.38|14385.24|14385.24|14381.38|14381.38|0
1647858910000|2022-03-21 10:35:10|14382.29|14382.29|14379.97|14379.97|14384.12|14384.12|14379.97|14379.97|0
1647858920000|2022-03-21 10:35:20|14379.02|14379.02|14379.02|14379.02|14379.02|14379.02|14379.02|14379.02|0
1647858930000|2022-03-21 10:35:30|14380.85|14380.85|14380.85|14380.85|14380.85|14380.85|14380.85|14380.85|0
1647858940000|2022-03-21 10:35:40|14377.19|14377.19|14373.11|14373.11|14377.19|14377.19|14373.11|14373.11|0
1647858950000|2022-03-21 10:35:50|14374.94|14374.94|14374.94|14374.94|14374.94|14374.94|14374.94|14374.94|0
1647858960000|2022-03-21 10:36:00|14369.45|14369.45|14363.5|14363.5|14369.45|14369.45|14363.5|14363.5|0
1647858970000|2022-03-21 10:36:10|14364.41|14364.41|14366.24|14366.24|14366.24|14366.24|14364.41|14364.41|0
1647858980000|2022-03-21 10:36:20|14367.67|14367.67|14367.67|14367.67|14367.67|14367.67|14367.67|14367.67|0
1647858990000|2022-03-21 10:36:30|14368.59|14368.59|14368.59|14368.59|14368.59|14368.59|14368.59|14368.59|0
1647859010000|2022-03-21 10:36:50|14369.5|14369.5|14367.67|14367.67|14369.5|14369.5|14367.67|14367.67|0
1647859030000|2022-03-21 10:37:10|14364.4|14364.4|14357.74|14357.74|14364.4|14364.4|14357.74|14357.74|0
1647859040000|2022-03-21 10:37:20|14356.75|14356.75|14360.57|14360.57|14360.57|14360.57|14355.76|14355.76|0
1647859050000|2022-03-21 10:37:30|14361.49|14361.49|14361.49|14361.49|14361.49|14361.49|14361.49|14361.49|0
1647859060000|2022-03-21 10:37:40|14363.12|14363.12|14363.12|14363.12|14363.12|14363.12|14363.12|14363.12|0
1647859080000|2022-03-21 10:38:00|14364.04|14364.04|14364.04|14364.04|14364.04|14364.04|14364.04|14364.04|0
1647859090000|2022-03-21 10:38:10|14362.21|14362.21|14362.66|14362.66|14362.66|14362.66|14360.38|14360.38|0
1647859140000|2022-03-21 10:39:00|14360.83|14360.83|14360.83|14360.83|14360.83|14360.83|14360.83|14360.83|0
1647859170000|2022-03-21 10:39:30|14361.64|14361.64|14362.46|14362.46|14362.46|14362.46|14361.64|14361.64|0
1647859190000|2022-03-21 10:39:50|14360.63|14360.63|14360.63|14360.63|14360.63|14360.63|14360.63|14360.63|0
1647859200000|2022-03-21 10:40:00|14359|14359|14360.83|14360.83|14361.74|14361.74|14359|14359|0
1647859210000|2022-03-21 10:40:10|14359.15|14359.15|14361.7|14361.7|14361.7|14361.7|14359.15|14359.15|0
1647859220000|2022-03-21 10:40:20|14361.29|14361.29|14371.2|14371.2|14371.76|14371.76|14361.29|14361.29|0
1647859230000|2022-03-21 10:40:30|14372.02|14372.02|14372.02|14372.02|14372.02|14372.02|14372.02|14372.02|0
1647859240000|2022-03-21 10:40:40|14372.83|14372.83|14372.83|14372.83|14372.83|14372.83|14372.83|14372.83|0
1647859250000|2022-03-21 10:40:50|14371.2|14371.2|14369.01|14369.01|14371.2|14371.2|14369.01|14369.01|0
1647859260000|2022-03-21 10:41:00|14368.55|14368.55|14372.91|14372.91|14372.91|14372.91|14368.55|14368.55|0
1647859270000|2022-03-21 10:41:10|14373.73|14373.73|14373.73|14373.73|14373.73|14373.73|14373.73|14373.73|0
1647859280000|2022-03-21 10:41:20|14372.91|14372.91|14374.55|14374.55|14374.55|14374.55|14372.91|14372.91|0
1647859290000|2022-03-21 10:41:30|14375.92|14375.92|14374.28|14374.28|14377.55|14377.55|14374.28|14374.28|0
1647859300000|2022-03-21 10:41:40|14374.74|14374.74|14377.31|14377.31|14377.31|14377.31|14374.74|14374.74|0
1647859310000|2022-03-21 10:41:50|14376.49|14376.49|14376.95|14376.95|14377.76|14377.76|14376.49|14376.49|0
1647859320000|2022-03-21 10:42:00|14376.49|14376.49|14371.77|14371.77|14376.49|14376.49|14371.77|14371.77|0
1647859340000|2022-03-21 10:42:20|14374.51|14374.51|14373.6|14373.6|14374.51|14374.51|14373.6|14373.6|0
1647859360000|2022-03-21 10:42:40|14374.07|14374.07|14372.65|14372.65|14374.07|14374.07|14372.65|14372.65|0
1647859400000|2022-03-21 10:43:20|14372.04|14372.04|14372.53|14372.53|14372.53|14372.53|14372.04|14372.04|0
1647859410000|2022-03-21 10:43:30|14373.45|14373.45|14374.44|14374.44|14374.44|14374.44|14373.45|14373.45|0
1647859420000|2022-03-21 10:43:40|14373.95|14373.95|14373.95|14373.95|14373.95|14373.95|14373.95|14373.95|0
1647859480000|2022-03-21 10:44:40|14374.89|14374.89|14375.88|14375.88|14375.88|14375.88|14374.89|14374.89|0
1647859500000|2022-03-21 10:45:00|14376.35|14376.35|14376.35|14376.35|14376.35|14376.35|14376.35|14376.35|0
1647859510000|2022-03-21 10:45:10|14377.27|14377.27|14377.89|14377.89|14377.89|14377.89|14377.27|14377.27|0
1647859520000|2022-03-21 10:45:20|14379.71|14379.71|14379.71|14379.71|14379.71|14379.71|14379.71|14379.71|0
1647859530000|2022-03-21 10:45:30|14380.53|14380.53|14391.33|14391.33|14391.33|14391.33|14380.53|14380.53|0
1647859550000|2022-03-21 10:45:50|14392.27|14392.27|14392.27|14392.27|14392.27|14392.27|14392.27|14392.27|0
1647859590000|2022-03-21 10:46:30|14393.68|14393.68|14393.68|14393.68|14393.68|14393.68|14393.68|14393.68|0
1647859620000|2022-03-21 10:47:00|14394.6|14394.6|14394.6|14394.6|14394.6|14394.6|14394.6|14394.6|0
1647859630000|2022-03-21 10:47:10|14393.19|14393.19|14393.19|14393.19|14393.19|14393.19|14393.19|14393.19|0
1647859650000|2022-03-21 10:47:30|14394.3|14394.3|14394.3|14394.3|14394.3|14394.3|14394.3|14394.3|0
1647859660000|2022-03-21 10:47:40|14395.12|14395.12|14395.12|14395.12|14395.12|14395.12|14395.12|14395.12|0
1647859680000|2022-03-21 10:48:00|14396.02|14396.02|14395.12|14395.12|14396.02|14396.02|14395.12|14395.12|0
1647859700000|2022-03-21 10:48:20|14394.3|14394.3|14394.3|14394.3|14394.3|14394.3|14394.3|14394.3|0
1647859710000|2022-03-21 10:48:30|14393.75|14393.75|14391.84|14391.84|14393.75|14393.75|14391.64|14391.64|0
1647859720000|2022-03-21 10:48:40|14391.38|14391.38|14391.38|14391.38|14391.38|14391.38|14391.38|14391.38|0
1647859730000|2022-03-21 10:48:50|14392.3|14392.3|14392.76|14392.76|14392.76|14392.76|14392.3|14392.3|0
1647859750000|2022-03-21 10:49:10|14392.3|14392.3|14393.22|14393.22|14393.22|14393.22|14392.3|14392.3|0
1647859760000|2022-03-21 10:49:20|14392.76|14392.76|14392.76|14392.76|14392.76|14392.76|14392.76|14392.76|0
1647859770000|2022-03-21 10:49:30|14393.22|14393.22|14393.22|14393.22|14394.13|14394.13|14393.22|14393.22|0
1647859780000|2022-03-21 10:49:40|14392.3|14392.3|14394.13|14394.13|14394.13|14394.13|14392.3|14392.3|0
1647859800000|2022-03-21 10:50:00|14395.05|14395.05|14394.13|14394.13|14395.05|14395.05|14394.13|14394.13|0
1647859860000|2022-03-21 10:51:00|14395.25|14395.25|14400.86|14400.86|14400.86|14400.86|14395.25|14395.25|0
1647859870000|2022-03-21 10:51:10|14399.03|14399.03|14397.47|14397.47|14399.03|14399.03|14397|14397|0
1647859880000|2022-03-21 10:51:20|14398.38|14398.38|14398.38|14398.38|14398.38|14398.38|14398.38|14398.38|0
1647859910000|2022-03-21 10:51:50|14400.02|14400.02|14400.02|14400.02|14400.02|14400.02|14400.02|14400.02|0
1647859920000|2022-03-21 10:52:00|14398.19|14398.19|14398.19|14398.19|14398.19|14398.19|14398.19|14398.19|0
1647859930000|2022-03-21 10:52:10|14397.73|14397.73|14397.73|14397.73|14397.73|14397.73|14397.73|14397.73|0
1647859960000|2022-03-21 10:52:40|14397.17|14397.17|14395.7|14395.7|14397.17|14397.17|14395.7|14395.7|0
1647859970000|2022-03-21 10:52:50|14394.76|14394.76|14393.82|14393.82|14394.76|14394.76|14393.82|14393.82|0
1647859980000|2022-03-21 10:53:00|14391.58|14391.58|14391.58|14391.58|14391.58|14391.58|14391.58|14391.58|0
1647860000000|2022-03-21 10:53:20|14390.67|14390.67|14390.2|14390.2|14390.67|14390.67|14390.2|14390.2|0
1647860010000|2022-03-21 10:53:30|14391.31|14391.31|14392.75|14392.75|14392.75|14392.75|14391.31|14391.31|0
1647860030000|2022-03-21 10:53:50|14391.11|14391.11|14391.11|14391.11|14391.11|14391.11|14391.11|14391.11|0
1647860070000|2022-03-21 10:54:30|14392.03|14392.03|14392.03|14392.03|14392.03|14392.03|14392.03|14392.03|0
1647860080000|2022-03-21 10:54:40|14392.94|14392.94|14392.94|14392.94|14392.94|14392.94|14392.94|14392.94|0
1647860090000|2022-03-21 10:54:50|14393.86|14393.86|14393.86|14393.86|14393.86|14393.86|14393.86|14393.86|0
1647860140000|2022-03-21 10:55:40|14392.94|14392.94|14392.94|14392.94|14392.94|14392.94|14392.94|14392.94|0
1647860150000|2022-03-21 10:55:50|14393.41|14393.41|14393.41|14393.41|14393.41|14393.41|14393.41|14393.41|0
1647860160000|2022-03-21 10:56:00|14393.97|14393.97|14393.97|14393.97|14393.97|14393.97|14393.97|14393.97|0
1647860170000|2022-03-21 10:56:10|14400.86|14400.86|14402.3|14402.3|14402.3|14402.3|14400.86|14400.86|0
1647860180000|2022-03-21 10:56:20|14402.77|14402.77|14405.51|14405.51|14405.51|14405.51|14402.77|14402.77|0
1647860200000|2022-03-21 10:56:40|14406.95|14406.95|14407.86|14407.86|14407.86|14407.86|14406.95|14406.95|0
1647860210000|2022-03-21 10:56:50|14408.78|14408.78|14409.59|14409.59|14409.59|14409.59|14408.78|14408.78|0
1647860220000|2022-03-21 10:57:00|14411.03|14411.03|14411.97|14411.97|14411.97|14411.97|14411.03|14411.03|0
1647860230000|2022-03-21 10:57:10|14411.5|14411.5|14412.41|14412.41|14412.41|14412.41|14411.5|14411.5|0
1647860240000|2022-03-21 10:57:20|14411.94|14411.94|14410.11|14410.11|14411.94|14411.94|14410.11|14410.11|0
1647860250000|2022-03-21 10:57:30|14408.68|14408.68|14408.68|14408.68|14408.68|14408.68|14408.68|14408.68|0
1647860260000|2022-03-21 10:57:40|14408.21|14408.21|14407.74|14407.74|14408.21|14408.21|14407.74|14407.74|0
1647860280000|2022-03-21 10:58:00|14406.1|14406.1|14406.1|14406.1|14406.1|14406.1|14406.1|14406.1|0
1647860290000|2022-03-21 10:58:10|14404.27|14404.27|14403.6|14403.6|14404.27|14404.27|14403.6|14403.6|0
1647860320000|2022-03-21 10:58:40|14405.43|14405.43|14406.85|14406.85|14406.85|14406.85|14405.43|14405.43|0
1647860330000|2022-03-21 10:58:50|14406.62|14406.62|14405.07|14405.07|14406.62|14406.62|14405.07|14405.07|0
1647860360000|2022-03-21 10:59:20|14406.48|14406.48|14406.48|14406.48|14406.48|14406.48|14406.48|14406.48|0
1647860390000|2022-03-21 10:59:50|14405.54|14405.54|14404.17|14404.17|14405.54|14405.54|14404.17|14404.17|0
1647860510000|2022-03-21 11:01:50|14404.64|14404.64|14404.64|14404.64|14404.64|14404.64|14404.64|14404.64|0
1647860520000|2022-03-21 11:02:00|14406.08|14406.08|14406.08|14406.08|14406.08|14406.08|14406.08|14406.08|0
1647860530000|2022-03-21 11:02:10|14405.13|14405.13|14405.13|14405.13|14405.13|14405.13|14405.13|14405.13|0
1647860540000|2022-03-21 11:02:20|14404.22|14404.22|14404.22|14404.22|14404.22|14404.22|14404.22|14404.22|0
1647860560000|2022-03-21 11:02:40|14406.05|14406.05|14406.05|14406.05|14406.05|14406.05|14406.05|14406.05|0
1647860570000|2022-03-21 11:02:50|14404.22|14404.22|14402.93|14402.93|14404.22|14404.22|14402.93|14402.93|0
1647860580000|2022-03-21 11:03:00|14403.4|14403.4|14404.79|14404.79|14404.79|14404.79|14403.4|14403.4|0
1647860590000|2022-03-21 11:03:10|14405.7|14405.7|14406.62|14406.62|14406.62|14406.62|14405.7|14405.7|0
1647860600000|2022-03-21 11:03:20|14405.18|14405.18|14405.18|14405.18|14405.18|14405.18|14405.18|14405.18|0
1647860610000|2022-03-21 11:03:30|14406.12|14406.12|14406.12|14406.12|14406.12|14406.12|14406.12|14406.12|0
1647860620000|2022-03-21 11:03:40|14406.35|14406.35|14412.74|14412.74|14412.74|14412.74|14406.35|14406.35|0
1647860630000|2022-03-21 11:03:50|14411.06|14411.06|14408.45|14408.45|14411.06|14411.06|14408.45|14408.45|0
1647860660000|2022-03-21 11:04:20|14409.36|14409.36|14410.85|14410.85|14410.85|14410.85|14409.36|14409.36|0
1647860680000|2022-03-21 11:04:40|14407.98|14407.98|14407.98|14407.98|14407.98|14407.98|14407.98|14407.98|0
1647860690000|2022-03-21 11:04:50|14407.07|14407.07|14407.07|14407.07|14407.07|14407.07|14407.07|14407.07|0
1647860700000|2022-03-21 11:05:00|14405.63|14405.63|14405.63|14405.63|14405.63|14405.63|14405.63|14405.63|0
1647860710000|2022-03-21 11:05:10|14404.2|14404.2|14404.2|14404.2|14404.2|14404.2|14404.2|14404.2|0
1647860720000|2022-03-21 11:05:20|14403.14|14403.14|14396.98|14396.98|14403.14|14403.14|14396.98|14396.98|0
1647860730000|2022-03-21 11:05:30|14395.99|14395.99|14394.05|14394.05|14395.99|14395.99|14394.05|14394.05|0
1647860740000|2022-03-21 11:05:40|14393.56|14393.56|14393.56|14393.56|14393.56|14393.56|14393.56|14393.56|0
1647860770000|2022-03-21 11:06:10|14393.08|14393.08|14394.03|14394.03|14394.03|14394.03|14393.08|14393.08|0
1647860780000|2022-03-21 11:06:20|14392.39|14392.39|14392.39|14392.39|14392.39|14392.39|14392.39|14392.39|0
1647860800000|2022-03-21 11:06:40|14391.57|14391.57|14391.57|14391.57|14391.57|14391.57|14391.57|14391.57|0
1647860820000|2022-03-21 11:07:00|14390.66|14390.66|14390.19|14390.19|14390.66|14390.66|14390.19|14390.19|0
1647860830000|2022-03-21 11:07:10|14388.75|14388.75|14387.34|14387.34|14388.75|14388.75|14387.34|14387.34|0
1647860840000|2022-03-21 11:07:20|14386.93|14386.93|14386.93|14386.93|14386.93|14386.93|14386.93|14386.93|0
1647860850000|2022-03-21 11:07:30|14387.75|14387.75|14387.23|14387.23|14387.75|14387.75|14385.18|14385.18|0
1647860870000|2022-03-21 11:07:50|14389.06|14389.06|14389.06|14389.06|14389.06|14389.06|14389.06|14389.06|0
1647860880000|2022-03-21 11:08:00|14390.49|14390.49|14390.49|14390.49|14390.49|14390.49|14390.49|14390.49|0
1647860910000|2022-03-21 11:08:30|14389.12|14389.12|14389.12|14389.12|14389.12|14389.12|14389.12|14389.12|0
1647860930000|2022-03-21 11:08:50|14387.48|14387.48|14387.48|14387.48|14387.48|14387.48|14387.48|14387.48|0
1647860940000|2022-03-21 11:09:00|14386.66|14386.66|14386.66|14386.66|14386.66|14386.66|14386.66|14386.66|0
1647860970000|2022-03-21 11:09:30|14389.12|14389.12|14387.07|14387.07|14389.93|14389.93|14387.07|14387.07|0
1647860990000|2022-03-21 11:09:50|14387.62|14387.62|14388.54|14388.54|14388.54|14388.54|14387.62|14387.62|0
1647861000000|2022-03-21 11:10:00|14387.62|14387.62|14387.16|14387.16|14387.62|14387.62|14387.16|14387.16|0
1647861010000|2022-03-21 11:10:10|14392.28|14392.28|14399.23|14399.23|14399.23|14399.23|14392.28|14392.28|0
1647861040000|2022-03-21 11:10:40|14400.15|14400.15|14401.07|14401.07|14401.07|14401.07|14400.15|14400.15|0
1647861050000|2022-03-21 11:10:50|14400.15|14400.15|14400.61|14400.61|14400.61|14400.61|14400.15|14400.15|0
1647861060000|2022-03-21 11:11:00|14401.52|14401.52|14401.52|14401.52|14401.52|14401.52|14401.52|14401.52|0
1647861070000|2022-03-21 11:11:10|14402.47|14402.47|14404.3|14404.3|14404.3|14404.3|14402.47|14402.47|0
1647861080000|2022-03-21 11:11:20|14405.41|14405.41|14405.41|14405.41|14405.41|14405.41|14405.41|14405.41|0
1647861120000|2022-03-21 11:12:00|14406.82|14406.82|14406.82|14406.82|14406.82|14406.82|14406.82|14406.82|0
1647861140000|2022-03-21 11:12:20|14406.35|14406.35|14410.17|14410.17|14410.17|14410.17|14406.35|14406.35|0
1647861150000|2022-03-21 11:12:30|14410.64|14410.64|14410.64|14410.64|14410.64|14410.64|14410.64|14410.64|0
1647861160000|2022-03-21 11:12:40|14410.17|14410.17|14412.82|14412.82|14413.73|14413.73|14410.17|14410.17|0
1647861170000|2022-03-21 11:12:50|14411.9|14411.9|14412.82|14412.82|14413.73|14413.73|14411.9|14411.9|0
1647861180000|2022-03-21 11:13:00|14413.73|14413.73|14413.73|14413.73|14413.73|14413.73|14412.82|14412.82|0
1647861190000|2022-03-21 11:13:10|14412.82|14412.82|14413.73|14413.73|14413.73|14413.73|14412.82|14412.82|0
1647861200000|2022-03-21 11:13:20|14412.3|14412.3|14410.47|14410.47|14412.3|14412.3|14410.47|14410.47|0
1647861210000|2022-03-21 11:13:30|14407.72|14407.72|14405.05|14405.05|14407.72|14407.72|14405.05|14405.05|0
1647861220000|2022-03-21 11:13:40|14405.96|14405.96|14405.47|14405.47|14405.96|14405.96|14404.53|14404.53|0
1647861230000|2022-03-21 11:13:50|14405.94|14405.94|14405.47|14405.47|14406.41|14406.41|14405.47|14405.47|0
1647861240000|2022-03-21 11:14:00|14403.12|14403.12|14403.12|14403.12|14403.12|14403.12|14403.12|14403.12|0
1647861260000|2022-03-21 11:14:20|14403.93|14403.93|14402.99|14402.99|14403.93|14403.93|14402.99|14402.99|0
1647861270000|2022-03-21 11:14:30|14403.61|14403.61|14403.61|14403.61|14403.61|14403.61|14403.61|14403.61|0
1647861300000|2022-03-21 11:15:00|14405.44|14405.44|14406.35|14406.35|14406.35|14406.35|14404.52|14404.52|0
1647861310000|2022-03-21 11:15:10|14407.27|14407.27|14409.5|14409.5|14410.46|14410.46|14407.27|14407.27|0
1647861320000|2022-03-21 11:15:20|14408.58|14408.58|14408.58|14408.58|14408.58|14408.58|14408.58|14408.58|0
1647861330000|2022-03-21 11:15:30|14408.11|14408.11|14406.21|14406.21|14408.11|14408.11|14406.21|14406.21|0
1647861350000|2022-03-21 11:15:50|14405.29|14405.29|14404.38|14404.38|14405.29|14405.29|14404.38|14404.38|0
1647861360000|2022-03-21 11:16:00|14402.55|14402.55|14402.55|14402.55|14402.55|14402.55|14402.55|14402.55|0
1647861370000|2022-03-21 11:16:10|14397.35|14397.35|14392.31|14392.31|14397.35|14397.35|14391.4|14391.4|0
1647861380000|2022-03-21 11:16:20|14395.57|14395.57|14395.57|14395.57|14395.57|14395.57|14395.57|14395.57|0
1647861390000|2022-03-21 11:16:30|14395.08|14395.08|14395.08|14395.08|14395.08|14395.08|14395.08|14395.08|0
1647861420000|2022-03-21 11:17:00|14393.64|14393.64|14392.65|14392.65|14393.64|14393.64|14392.65|14392.65|0
1647861430000|2022-03-21 11:17:10|14395.92|14395.92|14395.92|14395.92|14395.92|14395.92|14395.92|14395.92|0
1647861440000|2022-03-21 11:17:20|14398.79|14398.79|14398.79|14398.79|14398.79|14398.79|14398.79|14398.79|0
1647861460000|2022-03-21 11:17:40|14401.53|14401.53|14400.1|14400.1|14401.53|14401.53|14400.1|14400.1|0
1647861490000|2022-03-21 11:18:10|14401.98|14401.98|14402.45|14402.45|14402.45|14402.45|14401.98|14401.98|0
1647861550000|2022-03-21 11:19:10|14401.98|14401.98|14401.98|14401.98|14401.98|14401.98|14401.98|14401.98|0
1647861590000|2022-03-21 11:19:50|14402.9|14402.9|14402.9|14402.9|14402.9|14402.9|14402.9|14402.9|0
1647861600000|2022-03-21 11:20:00|14403.35|14403.35|14403.35|14403.35|14403.35|14403.35|14403.35|14403.35|0
1647861620000|2022-03-21 11:20:20|14402.44|14402.44|14400.7|14400.7|14402.44|14402.44|14400.14|14400.14|0
1647861640000|2022-03-21 11:20:40|14401.14|14401.14|14406.17|14406.17|14406.17|14406.17|14401.14|14401.14|0
1647861650000|2022-03-21 11:20:50|14407.09|14407.09|14407.09|14407.09|14407.09|14407.09|14407.09|14407.09|0
1647861700000|2022-03-21 11:21:40|14411.17|14411.17|14410.36|14410.36|14411.17|14411.17|14410.36|14410.36|0
1647861710000|2022-03-21 11:21:50|14409.54|14409.54|14409.54|14409.54|14409.54|14409.54|14409.54|14409.54|0
1647861720000|2022-03-21 11:22:00|14410.45|14410.45|14410.45|14410.45|14410.45|14410.45|14410.45|14410.45|0
1647861730000|2022-03-21 11:22:10|14409.64|14409.64|14408.82|14408.82|14409.64|14409.64|14408.82|14408.82|0
1647861740000|2022-03-21 11:22:20|14409.32|14409.32|14409.32|14409.32|14409.32|14409.32|14409.32|14409.32|0
1647861760000|2022-03-21 11:22:40|14409.79|14409.79|14409.8|14409.8|14410.26|14410.26|14409.79|14409.79|0
1647861770000|2022-03-21 11:22:50|14410.27|14410.27|14410.27|14410.27|14410.27|14410.27|14410.27|14410.27|0
1647861780000|2022-03-21 11:23:00|14415.37|14415.37|14415.81|14415.81|14415.81|14415.81|14414.81|14414.81|0
1647861810000|2022-03-21 11:23:30|14414.87|14414.87|14414.87|14414.87|14414.87|14414.87|14414.87|14414.87|0
1647861830000|2022-03-21 11:23:50|14413.23|14413.23|14410.49|14410.49|14413.23|14413.23|14410.49|14410.49|0
1647861850000|2022-03-21 11:24:10|14410.03|14410.03|14410.03|14410.03|14410.03|14410.03|14410.03|14410.03|0
1647861880000|2022-03-21 11:24:40|14409.53|14409.53|14410.45|14410.45|14410.45|14410.45|14409.53|14409.53|0
1647861920000|2022-03-21 11:25:20|14409.01|14409.01|14409.01|14409.01|14409.01|14409.01|14409.01|14409.01|0
1647862040000|2022-03-21 11:27:20|14408.1|14408.1|14408.1|14408.1|14408.1|14408.1|14408.1|14408.1|0
1647862060000|2022-03-21 11:27:40|14407.16|14407.16|14407.16|14407.16|14407.16|14407.16|14407.16|14407.16|0
1647862080000|2022-03-21 11:28:00|14405.52|14405.52|14405.52|14405.52|14405.52|14405.52|14405.52|14405.52|0
1647862100000|2022-03-21 11:28:20|14406.96|14406.96|14406.96|14406.96|14406.96|14406.96|14406.96|14406.96|0
1647862110000|2022-03-21 11:28:30|14408.39|14408.39|14406.96|14406.96|14408.39|14408.39|14406.96|14406.96|0
1647862120000|2022-03-21 11:28:40|14407.87|14407.87|14412.13|14412.13|14412.13|14412.13|14407.87|14407.87|0
1647862140000|2022-03-21 11:29:00|14411.72|14411.72|14410.6|14410.6|14412.28|14412.28|14410.6|14410.6|0
1647862150000|2022-03-21 11:29:10|14408.25|14408.25|14408.25|14408.25|14408.25|14408.25|14408.25|14408.25|0
1647862160000|2022-03-21 11:29:20|14407.13|14407.13|14408.25|14408.25|14408.25|14408.25|14407.13|14407.13|0
1647862200000|2022-03-21 11:30:00|14406.61|14406.61|14406.61|14406.61|14406.61|14406.61|14406.61|14406.61|0
1647862210000|2022-03-21 11:30:10|14405.18|14405.18|14401.51|14401.51|14405.18|14405.18|14401.51|14401.51|0
1647862220000|2022-03-21 11:30:20|14400.69|14400.69|14400.69|14400.69|14400.69|14400.69|14400.69|14400.69|0
1647862240000|2022-03-21 11:30:40|14401.1|14401.1|14401.1|14401.1|14401.1|14401.1|14401.1|14401.1|0
1647862270000|2022-03-21 11:31:10|14399.73|14399.73|14400.84|14400.84|14400.84|14400.84|14399.73|14399.73|0
1647862280000|2022-03-21 11:31:20|14400.35|14400.35|14401.72|14401.72|14401.72|14401.72|14400.35|14400.35|0
1647862300000|2022-03-21 11:31:40|14402.13|14402.13|14402.13|14402.13|14402.13|14402.13|14402.13|14402.13|0
1647862310000|2022-03-21 11:31:50|14403.54|14403.54|14403.54|14403.54|14403.54|14403.54|14403.54|14403.54|0
1647862320000|2022-03-21 11:32:00|14404.98|14404.98|14404.98|14404.98|14404.98|14404.98|14404.98|14404.98|0
1647862340000|2022-03-21 11:32:20|14405.45|14405.45|14410.59|14410.59|14410.59|14410.59|14405.45|14405.45|0
1647862360000|2022-03-21 11:32:40|14409.47|14409.47|14412.32|14412.32|14412.32|14412.32|14409.47|14409.47|0
1647862370000|2022-03-21 11:32:50|14413.44|14413.44|14413.91|14413.91|14413.91|14413.91|14413.44|14413.44|0
1647862380000|2022-03-21 11:33:00|14413.44|14413.44|14409.29|14409.29|14413.44|14413.44|14408.17|14408.17|0
1647862430000|2022-03-21 11:33:50|14409.08|14409.08|14409.08|14409.08|14409.08|14409.08|14409.08|14409.08|0
1647862440000|2022-03-21 11:34:00|14406.22|14406.22|14398.15|14398.15|14406.22|14406.22|14398.15|14398.15|0
1647862470000|2022-03-21 11:34:30|14399.59|14399.59|14403.61|14403.61|14403.61|14403.61|14399.59|14399.59|0
1647862480000|2022-03-21 11:34:40|14402.8|14402.8|14402.8|14402.8|14402.8|14402.8|14402.8|14402.8|0
1647862500000|2022-03-21 11:35:00|14403.61|14403.61|14410.16|14410.16|14410.16|14410.16|14403.61|14403.61|0
1647862510000|2022-03-21 11:35:10|14409.34|14409.34|14410.78|14410.78|14410.78|14410.78|14409.34|14409.34|0
1647862520000|2022-03-21 11:35:20|14409.34|14409.34|14409.34|14409.34|14409.34|14409.34|14409.34|14409.34|0
1647862570000|2022-03-21 11:36:10|14410.78|14410.78|14410.78|14410.78|14410.78|14410.78|14410.78|14410.78|0
1647862630000|2022-03-21 11:37:10|14411.69|14411.69|14411.69|14411.69|14411.69|14411.69|14411.69|14411.69|0
1647862660000|2022-03-21 11:37:40|14412.81|14412.81|14412.81|14412.81|14412.81|14412.81|14412.81|14412.81|0
1647862710000|2022-03-21 11:38:30|14411.37|14411.37|14411.37|14411.37|14411.37|14411.37|14411.37|14411.37|0
1647862720000|2022-03-21 11:38:40|14409.74|14409.74|14411.37|14411.37|14411.37|14411.37|14409.74|14409.74|0
1647862730000|2022-03-21 11:38:50|14412.19|14412.19|14412.19|14412.19|14412.19|14412.19|14412.19|14412.19|0
1647862750000|2022-03-21 11:39:10|14411.27|14411.27|14413.16|14413.16|14413.16|14413.16|14411.27|14411.27|0
1647862760000|2022-03-21 11:39:20|14414.07|14414.07|14414.99|14414.99|14414.99|14414.99|14414.07|14414.07|0
1647862790000|2022-03-21 11:39:50|14414.17|14414.17|14412.31|14412.31|14414.17|14414.17|14412.31|14412.31|0
1647862800000|2022-03-21 11:40:00|14411.4|14411.4|14411.4|14411.4|14411.4|14411.4|14411.4|14411.4|0
1647862820000|2022-03-21 11:40:20|14410.58|14410.58|14410.58|14410.58|14410.58|14410.58|14410.58|14410.58|0
1647862840000|2022-03-21 11:40:40|14409.76|14409.76|14409.76|14409.76|14409.76|14409.76|14409.76|14409.76|0
1647862850000|2022-03-21 11:40:50|14408.95|14408.95|14408.95|14408.95|14408.95|14408.95|14408.95|14408.95|0
1647862860000|2022-03-21 11:41:00|14409.97|14409.97|14409.97|14409.97|14409.97|14409.97|14409.97|14409.97|0
1647862870000|2022-03-21 11:41:10|14410.45|14410.45|14410.45|14410.45|14410.45|14410.45|14410.45|14410.45|0
1647862910000|2022-03-21 11:41:50|14411.36|14411.36|14410.79|14410.79|14412.18|14412.18|14409.97|14409.97|0
1647862920000|2022-03-21 11:42:00|14411.61|14411.61|14413.55|14413.55|14413.55|14413.55|14411.61|14411.61|0
1647862940000|2022-03-21 11:42:20|14415.38|14415.38|14415.38|14415.38|14415.38|14415.38|14415.38|14415.38|0
1647862970000|2022-03-21 11:42:50|14412.77|14412.77|14412.77|14412.77|14412.77|14412.77|14412.77|14412.77|0
1647862980000|2022-03-21 11:43:00|14410.94|14410.94|14412.77|14412.77|14412.77|14412.77|14410.94|14410.94|0
1647863000000|2022-03-21 11:43:20|14412.31|14412.31|14412.31|14412.31|14412.31|14412.31|14412.31|14412.31|0
1647863030000|2022-03-21 11:43:50|14413.42|14413.42|14413.36|14413.36|14414.8|14414.8|14413.36|14413.36|0
1647863040000|2022-03-21 11:44:00|14412.91|14412.91|14409.79|14409.79|14412.91|14412.91|14409.79|14409.79|0
1647863050000|2022-03-21 11:44:10|14409.58|14409.58|14409.58|14409.58|14409.58|14409.58|14409.58|14409.58|0
1647863060000|2022-03-21 11:44:20|14409.38|14409.38|14409.38|14409.38|14409.38|14409.38|14409.38|14409.38|0
1647863080000|2022-03-21 11:44:40|14410.37|14410.37|14410.37|14410.37|14410.37|14410.37|14410.37|14410.37|0
1647863100000|2022-03-21 11:45:00|14411.29|14411.29|14412.2|14412.2|14412.2|14412.2|14411.29|14411.29|0
1647863110000|2022-03-21 11:45:10|14413.12|14413.12|14407.18|14407.18|14413.12|14413.12|14406.27|14406.27|0
1647863150000|2022-03-21 11:45:50|14409.04|14409.04|14409.04|14409.04|14409.04|14409.04|14409.04|14409.04|0
1647863180000|2022-03-21 11:46:20|14408.57|14408.57|14408.57|14408.57|14408.57|14408.57|14408.57|14408.57|0
1647863190000|2022-03-21 11:46:30|14407.66|14407.66|14407.66|14407.66|14407.66|14407.66|14407.66|14407.66|0
1647863200000|2022-03-21 11:46:40|14406.16|14406.16|14390.85|14390.85|14406.16|14406.16|14390.85|14390.85|0
1647863210000|2022-03-21 11:46:50|14389.42|14389.42|14389.23|14389.23|14389.64|14389.64|14388.97|14388.97|0
1647863220000|2022-03-21 11:47:00|14388.67|14388.67|14387.76|14387.76|14388.67|14388.67|14387.76|14387.76|0
1647863230000|2022-03-21 11:47:10|14388.67|14388.67|14388.67|14388.67|14388.67|14388.67|14388.67|14388.67|0
1647863260000|2022-03-21 11:47:40|14388.47|14388.47|14388.94|14388.94|14388.94|14388.94|14388.47|14388.47|0
1647863280000|2022-03-21 11:48:00|14388.03|14388.03|14388.5|14388.5|14388.97|14388.97|14388.03|14388.03|0
1647863300000|2022-03-21 11:48:20|14388.03|14388.03|14388.03|14388.03|14388.03|14388.03|14388.03|14388.03|0
1647863320000|2022-03-21 11:48:40|14388.25|14388.25|14387.66|14387.66|14388.47|14388.47|14387.66|14387.66|0
1647863360000|2022-03-21 11:49:20|14387.21|14387.21|14387.21|14387.21|14387.21|14387.21|14387.21|14387.21|0
1647863480000|2022-03-21 11:51:20|14386.39|14386.39|14384.96|14384.96|14386.39|14386.39|14384.96|14384.96|0
1647863490000|2022-03-21 11:51:30|14384.73|14384.73|14384.73|14384.73|14384.73|14384.73|14384.73|14384.73|0
1647863500000|2022-03-21 11:51:40|14380.16|14380.16|14380.16|14380.16|14380.16|14380.16|14380.16|14380.16|0
1647863530000|2022-03-21 11:52:10|14383.94|14383.94|14383.94|14383.94|14383.94|14383.94|14383.94|14383.94|0
1647863540000|2022-03-21 11:52:20|14382.51|14382.51|14382.51|14382.51|14382.51|14382.51|14382.51|14382.51|0
1647863560000|2022-03-21 11:52:40|14381.57|14381.57|14381.57|14381.57|14381.57|14381.57|14381.57|14381.57|0
1647863570000|2022-03-21 11:52:50|14382.48|14382.48|14382.48|14382.48|14382.48|14382.48|14382.48|14382.48|0
1647863590000|2022-03-21 11:53:10|14381.57|14381.57|14380.93|14380.93|14382.48|14382.48|14380.93|14380.93|0
1647863600000|2022-03-21 11:53:20|14381.75|14381.75|14381.75|14381.75|14381.75|14381.75|14381.75|14381.75|0
1647863610000|2022-03-21 11:53:30|14383.38|14383.38|14384.77|14384.77|14384.77|14384.77|14383.38|14383.38|0
1647863620000|2022-03-21 11:53:40|14383.85|14383.85|14383.85|14383.85|14383.85|14383.85|14383.85|14383.85|0
1647863630000|2022-03-21 11:53:50|14383.44|14383.44|14383.24|14383.24|14383.44|14383.44|14383.24|14383.24|0
1647863640000|2022-03-21 11:54:00|14382.32|14382.32|14381.41|14381.41|14382.32|14382.32|14381.41|14381.41|0
1647863660000|2022-03-21 11:54:20|14382.32|14382.32|14382.32|14382.32|14382.32|14382.32|14382.32|14382.32|0
1647863720000|2022-03-21 11:55:20|14382.79|14382.79|14389|14389|14389.45|14389.45|14382.79|14382.79|0
1647863740000|2022-03-21 11:55:40|14386.13|14386.13|14386.13|14386.13|14386.13|14386.13|14386.13|14386.13|0
1647863760000|2022-03-21 11:56:00|14391.31|14391.31|14393.12|14393.12|14393.12|14393.12|14391.31|14391.31|0
1647863770000|2022-03-21 11:56:10|14393.67|14393.67|14393.12|14393.12|14393.67|14393.67|14393.12|14393.12|0
1647863800000|2022-03-21 11:56:40|14393.57|14393.57|14391.67|14391.67|14393.57|14393.57|14391.67|14391.67|0
1647863830000|2022-03-21 11:57:10|14388.8|14388.8|14387.98|14387.98|14388.8|14388.8|14387.98|14387.98|0
1647863840000|2022-03-21 11:57:20|14387.17|14387.17|14386.69|14386.69|14387.17|14387.17|14386.69|14386.69|0
1647863930000|2022-03-21 11:58:50|14388.13|14388.13|14388.95|14388.95|14388.95|14388.95|14388.13|14388.13|0
1647863940000|2022-03-21 11:59:00|14389.86|14389.86|14389.86|14389.86|14389.86|14389.86|14389.86|14389.86|0
1647863960000|2022-03-21 11:59:20|14390.53|14390.53|14389.71|14389.71|14390.53|14390.53|14389.71|14389.71|0
1647863980000|2022-03-21 11:59:40|14390.19|14390.19|14390.19|14390.19|14390.19|14390.19|14390.19|14390.19|0
1647864000000|2022-03-21 12:00:00|14392.64|14392.64|14393.46|14393.46|14393.46|14393.46|14392.64|14392.64|0
1647864010000|2022-03-21 12:00:10|14392.64|14392.64|14392.64|14392.64|14392.64|14392.64|14392.64|14392.64|0
1647864130000|2022-03-21 12:02:10|14394.07|14394.07|14394.07|14394.07|14394.07|14394.07|14394.07|14394.07|0
1647864150000|2022-03-21 12:02:30|14394.99|14394.99|14399.24|14399.24|14399.24|14399.24|14394.47|14394.47|0
1647864180000|2022-03-21 12:03:00|14398.42|14398.42|14398.42|14398.42|14398.42|14398.42|14398.42|14398.42|0
1647864190000|2022-03-21 12:03:10|14397.51|14397.51|14397.51|14397.51|14397.51|14397.51|14397.51|14397.51|0
1647864200000|2022-03-21 12:03:20|14399.14|14399.14|14399.14|14399.14|14399.14|14399.14|14399.14|14399.14|0
1647864250000|2022-03-21 12:04:10|14402.41|14402.41|14403.23|14403.23|14403.23|14403.23|14399.14|14399.14|0
1647864260000|2022-03-21 12:04:20|14400.78|14400.78|14401.94|14401.94|14401.94|14401.94|14400.31|14400.31|0
1647864270000|2022-03-21 12:04:30|14402.86|14402.86|14403.85|14403.85|14403.85|14403.85|14402.86|14402.86|0
1647864280000|2022-03-21 12:04:40|14402.93|14402.93|14401.3|14401.3|14402.93|14402.93|14401.3|14401.3|0
1647864290000|2022-03-21 12:04:50|14402.24|14402.24|14402.24|14402.24|14402.24|14402.24|14402.24|14402.24|0
1647864300000|2022-03-21 12:05:00|14403.16|14403.16|14403.16|14403.16|14403.16|14403.16|14403.16|14403.16|0
1647864310000|2022-03-21 12:05:10|14402.16|14402.16|14402.16|14402.16|14402.16|14402.16|14402.16|14402.16|0
1647864340000|2022-03-21 12:05:40|14401.35|14401.35|14401.35|14401.35|14401.35|14401.35|14401.35|14401.35|0
1647864370000|2022-03-21 12:06:10|14400.87|14400.87|14400.4|14400.4|14400.87|14400.87|14400.4|14400.4|0
1647864380000|2022-03-21 12:06:20|14401.4|14401.4|14401.87|14401.87|14401.87|14401.87|14401.4|14401.4|0
1647864410000|2022-03-21 12:06:50|14403.54|14403.54|14410.09|14410.09|14410.09|14410.09|14403.54|14403.54|0
1647864430000|2022-03-21 12:07:10|14409.18|14409.18|14409.18|14409.18|14409.18|14409.18|14409.18|14409.18|0
1647864450000|2022-03-21 12:07:30|14408.26|14408.26|14408.26|14408.26|14408.26|14408.26|14408.26|14408.26|0
1647864480000|2022-03-21 12:08:00|14409.26|14409.26|14409.26|14409.26|14409.26|14409.26|14409.26|14409.26|0
1647864490000|2022-03-21 12:08:10|14410.69|14410.69|14412.94|14412.94|14412.94|14412.94|14410.69|14410.69|0
1647864520000|2022-03-21 12:08:40|14412.13|14412.13|14412.13|14412.13|14412.13|14412.13|14412.13|14412.13|0
1647864570000|2022-03-21 12:09:30|14413.04|14413.04|14413.04|14413.04|14413.04|14413.04|14413.04|14413.04|0
1647864580000|2022-03-21 12:09:40|14413.95|14413.95|14413.95|14413.95|14413.95|14413.95|14413.95|14413.95|0
1647864590000|2022-03-21 12:09:50|14415.39|14415.39|14415.86|14415.86|14415.86|14415.86|14415.39|14415.39|0
1647864600000|2022-03-21 12:10:00|14416.77|14416.77|14418.72|14418.72|14419.13|14419.13|14416.77|14416.77|0
1647864610000|2022-03-21 12:10:10|14422.06|14422.06|14421.51|14421.51|14422.06|14422.06|14421.51|14421.51|0
1647864630000|2022-03-21 12:10:30|14422.42|14422.42|14424.37|14424.37|14424.37|14424.37|14422.42|14422.42|0
1647864650000|2022-03-21 12:10:50|14424.83|14424.83|14422.04|14422.04|14424.83|14424.83|14422.04|14422.04|0
1647864660000|2022-03-21 12:11:00|14420.6|14420.6|14420.6|14420.6|14420.6|14420.6|14420.6|14420.6|0
1647864670000|2022-03-21 12:11:10|14423.47|14423.47|14423.47|14423.47|14423.47|14423.47|14423.47|14423.47|0
1647864690000|2022-03-21 12:11:30|14424.59|14424.59|14421.85|14421.85|14424.59|14424.59|14421.39|14421.39|0
1647864720000|2022-03-21 12:12:00|14421.29|14421.29|14421.29|14421.29|14421.29|14421.29|14421.29|14421.29|0
1647864780000|2022-03-21 12:13:00|14420.73|14420.73|14419.74|14419.74|14420.73|14420.73|14419.74|14419.74|0
1647864810000|2022-03-21 12:13:30|14419.53|14419.53|14419.53|14419.53|14419.53|14419.53|14419.53|14419.53|0
1647864840000|2022-03-21 12:14:00|14418.97|14418.97|14408.49|14408.49|14418.97|14418.97|14408.49|14408.49|0
1647864870000|2022-03-21 12:14:30|14407.06|14407.06|14406.59|14406.59|14407.06|14407.06|14406.59|14406.59|0
1647864890000|2022-03-21 12:14:50|14405.67|14405.67|14405.02|14405.02|14405.67|14405.67|14405.02|14405.02|0
1647864900000|2022-03-21 12:15:00|14404.73|14404.73|14404.73|14404.73|14404.73|14404.73|14404.73|14404.73|0
1647864910000|2022-03-21 12:15:10|14403.91|14403.91|14402.02|14402.02|14403.91|14403.91|14402.02|14402.02|0
1647864920000|2022-03-21 12:15:20|14401.81|14401.81|14399.78|14399.78|14401.81|14401.81|14399.78|14399.78|0
1647864950000|2022-03-21 12:15:50|14398.37|14398.37|14392.57|14392.57|14398.37|14398.37|14392.57|14392.57|0
1647864960000|2022-03-21 12:16:00|14385.76|14385.76|14375.86|14375.86|14385.76|14385.76|14375.86|14375.86|0
1647864970000|2022-03-21 12:16:10|14374.44|14374.44|14370.98|14370.98|14374.44|14374.44|14370.98|14370.98|0
1647864980000|2022-03-21 12:16:20|14373.35|14373.35|14374.35|14374.35|14374.35|14374.35|14373.35|14373.35|0
1647864990000|2022-03-21 12:16:30|14373.85|14373.85|14373.85|14373.85|14373.85|14373.85|14373.85|14373.85|0
1647865000000|2022-03-21 12:16:40|14373.03|14373.03|14373.03|14373.03|14373.03|14373.03|14373.03|14373.03|0
1647865020000|2022-03-21 12:17:00|14372.62|14372.62|14377.39|14377.39|14377.39|14377.39|14372.62|14372.62|0
1647865030000|2022-03-21 12:17:10|14376.92|14376.92|14376.92|14376.92|14376.92|14376.92|14376.92|14376.92|0
1647865040000|2022-03-21 12:17:20|14374.69|14374.69|14372.6|14372.6|14374.69|14374.69|14372.6|14372.6|0
1647865100000|2022-03-21 12:18:20|14369.86|14369.86|14375.13|14375.13|14375.13|14375.13|14369.86|14369.86|0
1647865110000|2022-03-21 12:18:30|14375.6|14375.6|14376.54|14376.54|14376.54|14376.54|14375.6|14375.6|0
1647865120000|2022-03-21 12:18:40|14376.07|14376.07|14375.6|14375.6|14376.07|14376.07|14375.6|14375.6|0
1647865140000|2022-03-21 12:19:00|14374.78|14374.78|14372.04|14372.04|14374.78|14374.78|14372.04|14372.04|0
1647865170000|2022-03-21 12:19:30|14372.98|14372.98|14377.16|14377.16|14377.16|14377.16|14372.98|14372.98|0
1647865240000|2022-03-21 12:20:40|14379.15|14379.15|14379.15|14379.15|14379.15|14379.15|14379.15|14379.15|0
1647865270000|2022-03-21 12:21:10|14378.15|14378.15|14377.16|14377.16|14378.15|14378.15|14377.16|14377.16|0
1647865280000|2022-03-21 12:21:20|14376.66|14376.66|14376.66|14376.66|14376.66|14376.66|14376.66|14376.66|0
1647865300000|2022-03-21 12:21:40|14378.07|14378.07|14378.07|14378.07|14378.07|14378.07|14378.07|14378.07|0
1647865310000|2022-03-21 12:21:50|14377.26|14377.26|14377.26|14377.26|14377.26|14377.26|14377.26|14377.26|0
1647865340000|2022-03-21 12:22:20|14378.28|14378.28|14378.28|14378.28|14378.28|14378.28|14378.28|14378.28|0
1647865350000|2022-03-21 12:22:30|14378.9|14378.9|14380.13|14380.13|14380.13|14380.13|14378.9|14378.9|0
1647865360000|2022-03-21 12:22:40|14381.96|14381.96|14382.9|14382.9|14382.9|14382.9|14381.96|14381.96|0
1647865390000|2022-03-21 12:23:10|14381.47|14381.47|14381.47|14381.47|14381.47|14381.47|14381.47|14381.47|0
1647865430000|2022-03-21 12:23:50|14382.38|14382.38|14382.38|14382.38|14382.38|14382.38|14382.38|14382.38|0
1647865450000|2022-03-21 12:24:10|14381.47|14381.47|14381.47|14381.47|14381.47|14381.47|14381.47|14381.47|0
1647865470000|2022-03-21 12:24:30|14382.9|14382.9|14382.9|14382.9|14382.9|14382.9|14382.9|14382.9|0
1647865490000|2022-03-21 12:24:50|14384.31|14384.31|14383.37|14383.37|14384.31|14384.31|14383.37|14383.37|0
1647865540000|2022-03-21 12:25:40|14385.2|14385.2|14385.2|14385.2|14385.2|14385.2|14385.2|14385.2|0
1647865550000|2022-03-21 12:25:50|14386.32|14386.32|14385.4|14385.4|14386.32|14386.32|14385.4|14385.4|0
1647865570000|2022-03-21 12:26:10|14384.93|14384.93|14384.93|14384.93|14384.93|14384.93|14384.93|14384.93|0
1647865590000|2022-03-21 12:26:30|14386.42|14386.42|14386.42|14386.42|14386.42|14386.42|14386.42|14386.42|0
1647865600000|2022-03-21 12:26:40|14384.93|14384.93|14384.93|14384.93|14384.93|14384.93|14384.93|14384.93|0
1647865630000|2022-03-21 12:27:10|14384.11|14384.11|14384.11|14384.11|14384.11|14384.11|14384.11|14384.11|0
1647865660000|2022-03-21 12:27:40|14388.76|14388.76|14396.56|14396.56|14396.56|14396.56|14388.76|14388.76|0
1647865690000|2022-03-21 12:28:10|14396.79|14396.79|14396.79|14396.79|14396.79|14396.79|14396.79|14396.79|0
1647865730000|2022-03-21 12:28:50|14394.34|14394.34|14394.34|14394.34|14394.34|14394.34|14394.34|14394.34|0
1647865760000|2022-03-21 12:29:20|14394.54|14394.54|14395.57|14395.57|14395.57|14395.57|14394.54|14394.54|0
1647865780000|2022-03-21 12:29:40|14394.14|14394.14|14394.14|14394.14|14394.14|14394.14|14394.14|14394.14|0
1647865790000|2022-03-21 12:29:50|14395.08|14395.08|14395.08|14395.08|14395.08|14395.08|14395.08|14395.08|0
1647865800000|2022-03-21 12:30:00|14394.14|14394.14|14389.69|14389.69|14394.14|14394.14|14389.69|14389.69|0
1647865810000|2022-03-21 12:30:10|14388.87|14388.87|14388.87|14388.87|14388.87|14388.87|14388.87|14388.87|0
1647865820000|2022-03-21 12:30:20|14389.43|14389.43|14386.15|14386.15|14389.43|14389.43|14386.15|14386.15|0
1647865830000|2022-03-21 12:30:30|14385.24|14385.24|14385.24|14385.24|14385.24|14385.24|14385.24|14385.24|0
1647865840000|2022-03-21 12:30:40|14385.03|14385.03|14383.55|14383.55|14385.44|14385.44|14383.55|14383.55|0
1647865880000|2022-03-21 12:31:20|14382.12|14382.12|14382.12|14382.12|14382.12|14382.12|14382.12|14382.12|0
1647865930000|2022-03-21 12:32:10|14383.03|14383.03|14385.9|14385.9|14385.9|14385.9|14383.03|14383.03|0
1647865950000|2022-03-21 12:32:30|14386.81|14386.81|14386.81|14386.81|14386.81|14386.81|14386.81|14386.81|0
1647866010000|2022-03-21 12:33:30|14387.28|14387.28|14385.65|14385.65|14387.28|14387.28|14385.65|14385.65|0
1647866020000|2022-03-21 12:33:40|14386.64|14386.64|14382.83|14382.83|14388.07|14388.07|14382.83|14382.83|0
1647866040000|2022-03-21 12:34:00|14384.26|14384.26|14384.26|14384.26|14384.26|14384.26|14384.26|14384.26|0
1647866060000|2022-03-21 12:34:20|14381.39|14381.39|14381.39|14381.39|14381.39|14381.39|14381.39|14381.39|0
1647866080000|2022-03-21 12:34:40|14380.84|14380.84|14380.84|14380.84|14380.84|14380.84|14380.84|14380.84|0
1647866150000|2022-03-21 12:35:50|14380.02|14380.02|14380.02|14380.02|14380.02|14380.02|14380.02|14380.02|0
1647866200000|2022-03-21 12:36:40|14380.84|14380.84|14380.84|14380.84|14380.84|14380.84|14380.84|14380.84|0
1647866230000|2022-03-21 12:37:10|14382.27|14382.27|14383.71|14383.71|14383.71|14383.71|14382.27|14382.27|0
1647866280000|2022-03-21 12:38:00|14385.59|14385.59|14385.59|14385.59|14385.59|14385.59|14385.59|14385.59|0
1647866290000|2022-03-21 12:38:10|14384.16|14384.16|14384.16|14384.16|14384.16|14384.16|14384.16|14384.16|0
1647866300000|2022-03-21 12:38:20|14387.02|14387.02|14387.02|14387.02|14387.02|14387.02|14387.02|14387.02|0
1647866380000|2022-03-21 12:39:40|14387.94|14387.94|14387.94|14387.94|14387.94|14387.94|14387.94|14387.94|0
1647866390000|2022-03-21 12:39:50|14389.06|14389.06|14389.04|14389.04|14389.97|14389.97|14389.04|14389.04|0
1647866400000|2022-03-21 12:40:00|14388.13|14388.13|14387.67|14387.67|14388.13|14388.13|14387.67|14387.67|0
1647866410000|2022-03-21 12:40:10|14388.59|14388.59|14388.59|14388.59|14388.59|14388.59|14388.59|14388.59|0
1647866430000|2022-03-21 12:40:30|14389.03|14389.03|14389.03|14389.03|14389.03|14389.03|14389.03|14389.03|0
1647866450000|2022-03-21 12:40:50|14389.49|14389.49|14398.13|14398.13|14398.13|14398.13|14389.49|14389.49|0
1647866460000|2022-03-21 12:41:00|14397.72|14397.72|14397.72|14397.72|14397.72|14397.72|14397.72|14397.72|0
1647866470000|2022-03-21 12:41:10|14397.51|14397.51|14396.95|14396.95|14397.51|14397.51|14396.75|14396.75|0
1647866510000|2022-03-21 12:41:50|14397.87|14397.87|14396.43|14396.43|14397.87|14397.87|14396.43|14396.43|0
1647866520000|2022-03-21 12:42:00|14396.02|14396.02|14396.43|14396.43|14396.43|14396.43|14396.02|14396.02|0
1647866590000|2022-03-21 12:43:10|14396.99|14396.99|14396.53|14396.53|14396.99|14396.99|14396.08|14396.08|0
1647866600000|2022-03-21 12:43:20|14398.52|14398.52|14398.52|14398.52|14398.52|14398.52|14398.52|14398.52|0
1647866610000|2022-03-21 12:43:30|14397.61|14397.61|14397.61|14397.61|14397.61|14397.61|14397.61|14397.61|0
1647866700000|2022-03-21 12:45:00|14397.14|14397.14|14397.14|14397.14|14397.14|14397.14|14397.14|14397.14|0
1647866710000|2022-03-21 12:45:10|14396.54|14396.54|14395.11|14395.11|14396.54|14396.54|14395.11|14395.11|0
1647866750000|2022-03-21 12:45:50|14394.55|14394.55|14394.55|14394.55|14394.55|14394.55|14394.55|14394.55|0
1647866780000|2022-03-21 12:46:20|14394.08|14394.08|14394.08|14394.08|14394.08|14394.08|14394.08|14394.08|0
1647866790000|2022-03-21 12:46:30|14394.55|14394.55|14394.55|14394.55|14394.55|14394.55|14394.55|14394.55|0
1647866810000|2022-03-21 12:46:50|14393.73|14393.73|14393.73|14393.73|14393.73|14393.73|14393.73|14393.73|0
1647866830000|2022-03-21 12:47:10|14392.34|14392.34|14390.97|14390.97|14392.34|14392.34|14390.97|14390.97|0
1647866840000|2022-03-21 12:47:20|14390.15|14390.15|14390.56|14390.56|14390.56|14390.56|14390.15|14390.15|0
1647866850000|2022-03-21 12:47:30|14390.09|14390.09|14394.62|14394.62|14394.62|14394.62|14390.09|14390.09|0
1647866860000|2022-03-21 12:47:40|14395.03|14395.03|14395.03|14395.03|14395.03|14395.03|14395.03|14395.03|0
1647866870000|2022-03-21 12:47:50|14394.62|14394.62|14394.21|14394.21|14395.03|14395.03|14394.21|14394.21|0
1647866910000|2022-03-21 12:48:30|14394.68|14394.68|14394.68|14394.68|14394.68|14394.68|14394.68|14394.68|0
1647866920000|2022-03-21 12:48:40|14394.21|14394.21|14393.3|14393.3|14394.21|14394.21|14393.3|14393.3|0
1647866930000|2022-03-21 12:48:50|14391.88|14391.88|14391.88|14391.88|14391.88|14391.88|14391.88|14391.88|0
1647866970000|2022-03-21 12:49:30|14389.01|14389.01|14387.08|14387.08|14389.01|14389.01|14386.17|14386.17|0
1647866980000|2022-03-21 12:49:40|14386.63|14386.63|14386.63|14386.63|14386.63|14386.63|14386.15|14386.15|0
1647866990000|2022-03-21 12:49:50|14387.08|14387.08|14387.08|14387.08|14387.08|14387.08|14387.08|14387.08|0
1647867010000|2022-03-21 12:50:10|14385.65|14385.65|14381.78|14381.78|14385.65|14385.65|14381.78|14381.78|0
1647867020000|2022-03-21 12:50:20|14380.29|14380.29|14380.29|14380.29|14380.29|14380.29|14380.29|14380.29|0
1647867030000|2022-03-21 12:50:30|14379.79|14379.79|14378.24|14378.24|14379.79|14379.79|14378.24|14378.24|0
1647867040000|2022-03-21 12:50:40|14376.41|14376.41|14376.41|14376.41|14376.41|14376.41|14376.41|14376.41|0
1647867050000|2022-03-21 12:50:50|14374.99|14374.99|14374.99|14374.99|14374.99|14374.99|14374.99|14374.99|0
1647867060000|2022-03-21 12:51:00|14374.77|14374.77|14374.77|14374.77|14374.77|14374.77|14374.77|14374.77|0
1647867070000|2022-03-21 12:51:10|14373.74|14373.74|14370.47|14370.47|14373.74|14373.74|14370.47|14370.47|0
1647867080000|2022-03-21 12:51:20|14371.29|14371.29|14371.29|14371.29|14371.29|14371.29|14371.29|14371.29|0
1647867100000|2022-03-21 12:51:40|14372.11|14372.11|14372.11|14372.11|14372.11|14372.11|14372.11|14372.11|0
1647867110000|2022-03-21 12:51:50|14371.65|14371.65|14371.65|14371.65|14371.65|14371.65|14371.65|14371.65|0
1647867140000|2022-03-21 12:52:20|14372.11|14372.11|14368.55|14368.55|14372.11|14372.11|14368.55|14368.55|0
1647867150000|2022-03-21 12:52:30|14368.09|14368.09|14367.98|14367.98|14368.29|14368.29|14367.68|14367.68|0
1647867160000|2022-03-21 12:52:40|14368.39|14368.39|14367.84|14367.84|14368.39|14368.39|14367.84|14367.84|0
1647867170000|2022-03-21 12:52:50|14370.38|14370.38|14370.38|14370.38|14370.38|14370.38|14370.38|14370.38|0
1647867180000|2022-03-21 12:53:00|14371.41|14371.41|14370.8|14370.8|14371.41|14371.41|14370.6|14370.6|0
1647867190000|2022-03-21 12:53:10|14370.34|14370.34|14367.59|14367.59|14370.34|14370.34|14367.59|14367.59|0
1647867200000|2022-03-21 12:53:20|14368.97|14368.97|14368.05|14368.05|14368.97|14368.97|14368.05|14368.05|0
1647867230000|2022-03-21 12:53:50|14366.82|14366.82|14366.21|14366.21|14367.03|14367.03|14366.21|14366.21|0
1647867240000|2022-03-21 12:54:00|14365.75|14365.75|14365.75|14365.75|14365.75|14365.75|14365.75|14365.75|0
1647867290000|2022-03-21 12:54:50|14366.74|14366.74|14366.25|14366.25|14366.74|14366.74|14366.25|14366.25|0
1647867300000|2022-03-21 12:55:00|14367.24|14367.24|14367.24|14367.24|14367.24|14367.24|14367.24|14367.24|0
1647867310000|2022-03-21 12:55:10|14368.68|14368.68|14371.52|14371.52|14371.52|14371.52|14368.68|14368.68|0
1647867320000|2022-03-21 12:55:20|14371.98|14371.98|14371.98|14371.98|14371.98|14371.98|14371.98|14371.98|0
1647867370000|2022-03-21 12:56:10|14370.61|14370.61|14368.77|14368.77|14370.61|14370.61|14368.77|14368.77|0
1647867380000|2022-03-21 12:56:20|14367.86|14367.86|14365.57|14365.57|14367.86|14367.86|14364.66|14364.66|0
1647867410000|2022-03-21 12:56:50|14365.11|14365.11|14365.11|14365.11|14365.11|14365.11|14365.11|14365.11|0
1647867450000|2022-03-21 12:57:30|14364.56|14364.56|14362.23|14362.23|14364.56|14364.56|14362.23|14362.23|0
1647867460000|2022-03-21 12:57:40|14361.76|14361.76|14361.76|14361.76|14361.76|14361.76|14361.76|14361.76|0
1647867530000|2022-03-21 12:58:50|14360.08|14360.08|14360.08|14360.08|14360.08|14360.08|14360.08|14360.08|0
1647867580000|2022-03-21 12:59:40|14361.91|14361.91|14364.76|14364.76|14364.76|14364.76|14361.91|14361.91|0
1647867590000|2022-03-21 12:59:50|14363.32|14363.32|14363.32|14363.32|14363.32|14363.32|14363.32|14363.32|0
1647867600000|2022-03-21 13:00:00|14362.85|14362.85|14361.02|14361.02|14362.85|14362.85|14361.02|14361.02|0
1647867610000|2022-03-21 13:00:10|14360.55|14360.55|14360.55|14360.55|14360.55|14360.55|14360.55|14360.55|0
1647867670000|2022-03-21 13:01:10|14359.64|14359.64|14357.34|14357.34|14359.64|14359.64|14357.34|14357.34|0
1647867680000|2022-03-21 13:01:20|14356.43|14356.43|14356.43|14356.43|14356.43|14356.43|14356.43|14356.43|0
1647867700000|2022-03-21 13:01:40|14357.25|14357.25|14356.43|14356.43|14357.25|14357.25|14356.43|14356.43|0
1647867710000|2022-03-21 13:01:50|14358.26|14358.26|14365.83|14365.83|14365.83|14365.83|14358.26|14358.26|0
1647867740000|2022-03-21 13:02:20|14368.58|14368.58|14370.01|14370.01|14370.01|14370.01|14368.58|14368.58|0
1647867760000|2022-03-21 13:02:40|14371.84|14371.84|14371.4|14371.4|14371.84|14371.84|14370.93|14370.93|0
1647867770000|2022-03-21 13:02:50|14369.96|14369.96|14369.96|14369.96|14369.96|14369.96|14369.96|14369.96|0
1647867790000|2022-03-21 13:03:10|14369.05|14369.05|14372.42|14372.42|14372.42|14372.42|14369.05|14369.05|0
1647867800000|2022-03-21 13:03:20|14374.74|14374.74|14374.74|14374.74|14374.74|14374.74|14374.74|14374.74|0
1647867820000|2022-03-21 13:03:40|14375.86|14375.86|14373.47|14373.47|14375.86|14375.86|14373.47|14373.47|0
1647867840000|2022-03-21 13:04:00|14372.65|14372.65|14371.74|14371.74|14372.65|14372.65|14371.74|14371.74|0
1647867850000|2022-03-21 13:04:10|14370.92|14370.92|14373.99|14373.99|14373.99|14373.99|14370.92|14370.92|0
1647867860000|2022-03-21 13:04:20|14374.81|14374.81|14375.9|14375.9|14377.74|14377.74|14374.81|14374.81|0
1647867870000|2022-03-21 13:04:30|14378.35|14378.35|14377.74|14377.74|14378.35|14378.35|14376.71|14376.71|0
1647867880000|2022-03-21 13:04:40|14378.55|14378.55|14377.64|14377.64|14378.55|14378.55|14376.82|14376.82|0
1647867890000|2022-03-21 13:04:50|14378.46|14378.46|14375.19|14375.19|14378.46|14378.46|14375.19|14375.19|0
1647867900000|2022-03-21 13:05:00|14376.1|14376.1|14376.1|14376.1|14376.1|14376.1|14376.1|14376.1|0
1647867910000|2022-03-21 13:05:10|14376.56|14376.56|14369.91|14369.91|14376.56|14376.56|14369.91|14369.91|0
1647867960000|2022-03-21 13:06:00|14368.57|14368.57|14362.52|14362.52|14368.57|14368.57|14362.52|14362.52|0
1647867970000|2022-03-21 13:06:10|14361.52|14361.52|14361.7|14361.7|14361.7|14361.7|14360.21|14360.21|0
1647867990000|2022-03-21 13:06:30|14362.61|14362.61|14362.61|14362.61|14362.61|14362.61|14362.61|14362.61|0
1647868010000|2022-03-21 13:06:50|14363.08|14363.08|14364.91|14364.91|14364.91|14364.91|14363.08|14363.08|0
1647868060000|2022-03-21 13:07:40|14365.38|14365.38|14367.58|14367.58|14367.58|14367.58|14365.38|14365.38|0
1647868080000|2022-03-21 13:08:00|14368.05|14368.05|14371.88|14371.88|14371.88|14371.88|14367.58|14367.58|0
1647868100000|2022-03-21 13:08:20|14372.29|14372.29|14372.29|14372.29|14372.29|14372.29|14372.29|14372.29|0
1647868130000|2022-03-21 13:08:50|14372.52|14372.52|14372.52|14372.52|14372.52|14372.52|14372.52|14372.52|0
1647868190000|2022-03-21 13:09:50|14371.58|14371.58|14371.58|14371.58|14371.58|14371.58|14371.58|14371.58|0
1647868210000|2022-03-21 13:10:10|14373.21|14373.21|14373.21|14373.21|14373.21|14373.21|14373.21|14373.21|0
1647868230000|2022-03-21 13:10:30|14372.3|14372.3|14372.3|14372.3|14372.3|14372.3|14372.3|14372.3|0
1647868240000|2022-03-21 13:10:40|14371.38|14371.38|14371.38|14371.38|14371.38|14371.38|14371.38|14371.38|0
1647868250000|2022-03-21 13:10:50|14369.54|14369.54|14369.54|14369.54|14369.54|14369.54|14369.54|14369.54|0
1647868290000|2022-03-21 13:11:30|14370.1|14370.1|14370.1|14370.1|14370.1|14370.1|14370.1|14370.1|0
1647868310000|2022-03-21 13:11:50|14369.64|14369.64|14370.56|14370.56|14370.56|14370.56|14369.64|14369.64|0
1647868330000|2022-03-21 13:12:10|14371.47|14371.47|14371.47|14371.47|14371.47|14371.47|14371.47|14371.47|0
1647868360000|2022-03-21 13:12:40|14371.94|14371.94|14371.94|14371.94|14371.94|14371.94|14371.94|14371.94|0
1647868380000|2022-03-21 13:13:00|14371.03|14371.03|14370.8|14370.8|14371.03|14371.03|14370.8|14370.8|0
1647868410000|2022-03-21 13:13:30|14370.13|14370.13|14369.91|14369.91|14370.13|14370.13|14369.91|14369.91|0
1647868430000|2022-03-21 13:13:50|14369|14369|14370.43|14370.43|14370.43|14370.43|14369|14369|0
1647868530000|2022-03-21 13:15:30|14369|14369|14369|14369|14369|14369|14369|14369|0
1647868550000|2022-03-21 13:15:50|14367.56|14367.56|14365.66|14365.66|14367.56|14367.56|14365.66|14365.66|0
1647868590000|2022-03-21 13:16:30|14366.13|14366.13|14365.66|14365.66|14366.13|14366.13|14365.66|14365.66|0
1647868620000|2022-03-21 13:17:00|14365.1|14365.1|14365.1|14365.1|14365.1|14365.1|14365.1|14365.1|0
1647868630000|2022-03-21 13:17:10|14365.92|14365.92|14365.92|14365.92|14365.92|14365.92|14365.92|14365.92|0
1647868640000|2022-03-21 13:17:20|14364.09|14364.09|14364.09|14364.09|14364.09|14364.09|14364.09|14364.09|0
1647868650000|2022-03-21 13:17:30|14363.18|14363.18|14363.18|14363.18|14363.18|14363.18|14363.18|14363.18|0
1647868660000|2022-03-21 13:17:40|14361.74|14361.74|14361.74|14361.74|14361.74|14361.74|14361.74|14361.74|0
1647868680000|2022-03-21 13:18:00|14363.12|14363.12|14362.66|14362.66|14363.12|14363.12|14362.66|14362.66|0
1647868700000|2022-03-21 13:18:20|14365.53|14365.53|14365.53|14365.53|14365.53|14365.53|14365.53|14365.53|0
1647868710000|2022-03-21 13:18:30|14366.96|14366.96|14366.96|14366.96|14366.96|14366.96|14366.96|14366.96|0
1647868720000|2022-03-21 13:18:40|14364.09|14364.09|14364.09|14364.09|14364.09|14364.09|14364.09|14364.09|0
1647868740000|2022-03-21 13:19:00|14365.82|14365.82|14365.01|14365.01|14365.82|14365.82|14365.01|14365.01|0
1647868750000|2022-03-21 13:19:10|14365.56|14365.56|14365.56|14365.56|14365.56|14365.56|14365.56|14365.56|0
1647868800000|2022-03-21 13:20:00|14367|14367|14367|14367|14367|14367|14367|14367|0
1647868910000|2022-03-21 13:21:50|14365.56|14365.56|14365.56|14365.56|14365.56|14365.56|14365.56|14365.56|0
1647868940000|2022-03-21 13:22:20|14366.51|14366.51|14366.51|14366.51|14366.51|14366.51|14366.51|14366.51|0
1647868980000|2022-03-21 13:23:00|14369.35|14369.35|14370.27|14370.27|14370.27|14370.27|14369.35|14369.35|0
1647869000000|2022-03-21 13:23:20|14369.45|14369.45|14369.45|14369.45|14369.45|14369.45|14369.45|14369.45|0
1647869040000|2022-03-21 13:24:00|14368.54|14368.54|14368.54|14368.54|14368.54|14368.54|14368.54|14368.54|0
1647869050000|2022-03-21 13:24:10|14369.45|14369.45|14369.45|14369.45|14369.45|14369.45|14369.45|14369.45|0
1647869080000|2022-03-21 13:24:40|14369|14369|14368.78|14368.78|14369|14369|14368.78|14368.78|0
1647869090000|2022-03-21 13:24:50|14369.6|14369.6|14367.77|14367.77|14369.6|14369.6|14367.77|14367.77|0
1647869110000|2022-03-21 13:25:10|14366.95|14366.95|14366.95|14366.95|14366.95|14366.95|14366.95|14366.95|0
1647869170000|2022-03-21 13:26:10|14366.33|14366.33|14365.52|14365.52|14366.33|14366.33|14365.52|14365.52|0
1647869180000|2022-03-21 13:26:20|14364.6|14364.6|14364.6|14364.6|14364.6|14364.6|14364.6|14364.6|0
1647869190000|2022-03-21 13:26:30|14364.1|14364.1|14365.1|14365.1|14365.1|14365.1|14364.1|14364.1|0
1647869200000|2022-03-21 13:26:40|14364.6|14364.6|14364.6|14364.6|14364.6|14364.6|14364.6|14364.6|0
1647869210000|2022-03-21 13:26:50|14364.14|14364.14|14364.14|14364.14|14364.14|14364.14|14364.14|14364.14|0
1647869230000|2022-03-21 13:27:10|14361.64|14361.64|14363.03|14363.03|14363.03|14363.03|14361.64|14361.64|0
1647869240000|2022-03-21 13:27:20|14362.8|14362.8|14362.25|14362.25|14362.8|14362.8|14362.25|14362.25|0
1647869260000|2022-03-21 13:27:40|14362.66|14362.66|14360.62|14360.62|14362.66|14362.66|14360.62|14360.62|0
1647869310000|2022-03-21 13:28:30|14361.11|14361.11|14361.11|14361.11|14361.11|14361.11|14361.11|14361.11|0
1647869340000|2022-03-21 13:29:00|14360.2|14360.2|14360.2|14360.2|14360.2|14360.2|14360.2|14360.2|0
1647869370000|2022-03-21 13:29:30|14362.65|14362.65|14366.83|14366.83|14366.83|14366.83|14362.65|14362.65|0
1647869380000|2022-03-21 13:29:40|14367.75|14367.75|14368.66|14368.66|14368.66|14368.66|14367.75|14367.75|0
1647869390000|2022-03-21 13:29:50|14369.66|14369.66|14369.16|14369.16|14369.66|14369.66|14368.66|14368.66|0
1647869400000|2022-03-21 13:30:00|14370.15|14370.15|14369.18|14369.18|14370.15|14370.15|14366.78|14366.78|0
1647869420000|2022-03-21 13:30:20|14369.65|14369.65|14369.65|14369.65|14369.65|14369.65|14369.65|14369.65|0
1647869430000|2022-03-21 13:30:30|14368.74|14368.74|14371.09|14371.09|14371.09|14371.09|14368.74|14368.74|0
1647869450000|2022-03-21 13:30:50|14371.55|14371.55|14375.33|14375.33|14375.33|14375.33|14371.55|14371.55|0
1647869460000|2022-03-21 13:31:00|14373.89|14373.89|14373.89|14373.89|14373.89|14373.89|14373.89|14373.89|0
1647869480000|2022-03-21 13:31:20|14374.37|14374.37|14374.37|14374.37|14374.37|14374.37|14374.37|14374.37|0
1647869520000|2022-03-21 13:32:00|14375.18|14375.18|14374.37|14374.37|14375.39|14375.39|14374.37|14374.37|0
1647869570000|2022-03-21 13:32:50|14373.55|14373.55|14371.91|14371.91|14373.55|14373.55|14371.91|14371.91|0
1647869600000|2022-03-21 13:33:20|14370.92|14370.92|14367.23|14367.23|14370.92|14370.92|14367.23|14367.23|0
1647869610000|2022-03-21 13:33:30|14366.41|14366.41|14366.87|14366.87|14366.87|14366.87|14365.95|14365.95|0
1647869640000|2022-03-21 13:34:00|14365.43|14365.43|14364.96|14364.96|14365.43|14365.43|14364.96|14364.96|0
1647869660000|2022-03-21 13:34:20|14364.49|14364.49|14364.49|14364.49|14364.49|14364.49|14364.49|14364.49|0
1647869690000|2022-03-21 13:34:50|14364.95|14364.95|14364.95|14364.95|14364.95|14364.95|14364.95|14364.95|0
1647869700000|2022-03-21 13:35:00|14365.36|14365.36|14372.42|14372.42|14372.42|14372.42|14365.36|14365.36|0
1647869750000|2022-03-21 13:35:50|14371.51|14371.51|14371.51|14371.51|14371.51|14371.51|14371.51|14371.51|0
1647869780000|2022-03-21 13:36:20|14371.98|14371.98|14359.6|14359.6|14371.98|14371.98|14359.6|14359.6|0
1647869800000|2022-03-21 13:36:40|14360.51|14360.51|14360.51|14360.51|14360.51|14360.51|14360.51|14360.51|0
1647869810000|2022-03-21 13:36:50|14359.08|14359.08|14358.16|14358.16|14359.08|14359.08|14358.16|14358.16|0
1647869830000|2022-03-21 13:37:10|14356.66|14356.66|14354.16|14354.16|14356.66|14356.66|14353.95|14353.95|0
1647869840000|2022-03-21 13:37:20|14353.47|14353.47|14351.7|14351.7|14353.47|14353.47|14348.83|14348.83|0
1647869880000|2022-03-21 13:38:00|14355.16|14355.16|14356.03|14356.03|14356.03|14356.03|14355.16|14355.16|0
1647869900000|2022-03-21 13:38:20|14356.49|14356.49|14357.4|14357.4|14357.4|14357.4|14356.49|14356.49|0
1647869910000|2022-03-21 13:38:30|14356.93|14356.93|14357.85|14357.85|14357.85|14357.85|14356.93|14356.93|0
1647869930000|2022-03-21 13:38:50|14356.41|14356.41|14357.23|14357.23|14357.23|14357.23|14356.41|14356.41|0
1647869960000|2022-03-21 13:39:20|14355.8|14355.8|14354.85|14354.85|14355.8|14355.8|14354.85|14354.85|0
1647869970000|2022-03-21 13:39:30|14356.76|14356.76|14356.76|14356.76|14356.76|14356.76|14356.76|14356.76|0
1647869980000|2022-03-21 13:39:40|14357.32|14357.32|14358.13|14358.13|14358.13|14358.13|14357.32|14357.32|0
1647870000000|2022-03-21 13:40:00|14360.48|14360.48|14360.48|14360.48|14360.48|14360.48|14360.48|14360.48|0
1647870010000|2022-03-21 13:40:10|14359.05|14359.05|14357.33|14357.33|14359.05|14359.05|14357.33|14357.33|0
1647870030000|2022-03-21 13:40:30|14355.86|14355.86|14355.8|14355.8|14356.3|14356.3|14352.32|14352.32|0
1647870070000|2022-03-21 13:41:10|14354.37|14354.37|14355.71|14355.71|14355.8|14355.8|14354.37|14354.37|0
1647870090000|2022-03-21 13:41:30|14356.63|14356.63|14356.63|14356.63|14356.63|14356.63|14356.63|14356.63|0
1647870140000|2022-03-21 13:42:20|14357.13|14357.13|14357.13|14357.13|14357.13|14357.13|14357.13|14357.13|0
1647870180000|2022-03-21 13:43:00|14356.66|14356.66|14354.83|14354.83|14356.66|14356.66|14354.83|14354.83|0
1647870190000|2022-03-21 13:43:10|14354.01|14354.01|14354.01|14354.01|14354.01|14354.01|14354.01|14354.01|0
1647870200000|2022-03-21 13:43:20|14353.39|14353.39|14353.39|14353.39|14353.39|14353.39|14353.39|14353.39|0
1647870230000|2022-03-21 13:43:50|14354.33|14354.33|14354.33|14354.33|14354.33|14354.33|14354.33|14354.33|0
1647870250000|2022-03-21 13:44:10|14354.95|14354.95|14355.97|14355.97|14355.97|14355.97|14354.95|14354.95|0
1647870270000|2022-03-21 13:44:30|14355.48|14355.48|14354.98|14354.98|14355.48|14355.48|14354.98|14354.98|0
1647870290000|2022-03-21 13:44:50|14354.51|14354.51|14354.51|14354.51|14354.51|14354.51|14354.51|14354.51|0
1647870300000|2022-03-21 13:45:00|14355.01|14355.01|14355.48|14355.48|14355.48|14355.48|14355.01|14355.01|0
1647870310000|2022-03-21 13:45:10|14354.66|14354.66|14354.66|14354.66|14354.66|14354.66|14354.66|14354.66|0
1647870320000|2022-03-21 13:45:20|14353.72|14353.72|14353.72|14353.72|14353.72|14353.72|14353.72|14353.72|0
1647870330000|2022-03-21 13:45:30|14352.78|14352.78|14354.41|14354.41|14354.41|14354.41|14352.78|14352.78|0
1647870340000|2022-03-21 13:45:40|14352.74|14352.74|14345.13|14345.13|14352.74|14352.74|14342.26|14342.26|0
1647870350000|2022-03-21 13:45:50|14344.31|14344.31|14345.04|14345.04|14345.95|14345.95|14344.31|14344.31|0
1647870360000|2022-03-21 13:46:00|14344.22|14344.22|14344.22|14344.22|14344.22|14344.22|14344.22|14344.22|0
1647870380000|2022-03-21 13:46:20|14341.35|14341.35|14340.12|14340.12|14341.76|14341.76|14340.12|14340.12|0
1647870390000|2022-03-21 13:46:30|14339.2|14339.2|14339.2|14339.2|14339.2|14339.2|14339.2|14339.2|0
1647870400000|2022-03-21 13:46:40|14338.73|14338.73|14338.73|14338.73|14338.73|14338.73|14338.73|14338.73|0
1647870410000|2022-03-21 13:46:50|14339.19|14339.19|14339.19|14339.19|14339.19|14339.19|14339.19|14339.19|0
1647870420000|2022-03-21 13:47:00|14339.65|14339.65|14339.65|14339.65|14339.65|14339.65|14339.65|14339.65|0
1647870460000|2022-03-21 13:47:40|14338.93|14338.93|14337.1|14337.1|14338.93|14338.93|14337.1|14337.1|0
1647870470000|2022-03-21 13:47:50|14336.9|14336.9|14335.98|14335.98|14336.9|14336.9|14335.98|14335.98|0
1647870490000|2022-03-21 13:48:10|14336.7|14336.7|14336.7|14336.7|14336.7|14336.7|14336.7|14336.7|0
1647870500000|2022-03-21 13:48:20|14334.71|14334.71|14330.14|14330.14|14334.71|14334.71|14330.14|14330.14|0
1647870510000|2022-03-21 13:48:30|14329.68|14329.68|14329.12|14329.12|14329.68|14329.68|14329.12|14329.12|0
1647870520000|2022-03-21 13:48:40|14327.71|14327.71|14327.71|14327.71|14327.71|14327.71|14327.71|14327.71|0
1647870530000|2022-03-21 13:48:50|14327.24|14327.24|14321.52|14321.52|14327.24|14327.24|14320.8|14320.8|0
1647870540000|2022-03-21 13:49:00|14321.11|14321.11|14320.67|14320.67|14321.11|14321.11|14319.24|14319.24|0
1647870550000|2022-03-21 13:49:10|14321.13|14321.13|14320.67|14320.67|14321.13|14321.13|14320.67|14320.67|0
1647870560000|2022-03-21 13:49:20|14318.22|14318.22|14318.22|14318.22|14318.22|14318.22|14318.22|14318.22|0
1647870570000|2022-03-21 13:49:30|14317.6|14317.6|14315.31|14315.31|14317.6|14317.6|14315.31|14315.31|0
1647870580000|2022-03-21 13:49:40|14314.85|14314.85|14303.43|14303.43|14314.85|14314.85|14297.84|14297.84|0
1647870590000|2022-03-21 13:49:50|14302.88|14302.88|14301.96|14301.96|14302.98|14302.98|14301.55|14301.55|0
1647870600000|2022-03-21 13:50:00|14301.14|14301.14|14299.78|14299.78|14301.14|14301.14|14298.84|14298.84|0
1647870610000|2022-03-21 13:50:10|14298.34|14298.34|14299.78|14299.78|14299.78|14299.78|14298.34|14298.34|0
1647870620000|2022-03-21 13:50:20|14300.34|14300.34|14300.34|14300.34|14300.34|14300.34|14300.34|14300.34|0
1647870630000|2022-03-21 13:50:30|14299.42|14299.42|14299.42|14299.42|14299.42|14299.42|14299.42|14299.42|0
1647870650000|2022-03-21 13:50:50|14299.89|14299.89|14299.81|14299.81|14301.3|14301.3|14299.37|14299.37|0
1647870670000|2022-03-21 13:51:10|14300.31|14300.31|14300.31|14300.31|14300.31|14300.31|14300.31|14300.31|0
1647870690000|2022-03-21 13:51:30|14299.37|14299.37|14299.37|14299.37|14299.37|14299.37|14299.37|14299.37|0
1647870700000|2022-03-21 13:51:40|14297.96|14297.96|14295.8|14295.8|14297.96|14297.96|14295.09|14295.09|0
1647870710000|2022-03-21 13:51:50|14295.09|14295.09|14291.78|14291.78|14295.09|14295.09|14291.78|14291.78|0
1647870720000|2022-03-21 13:52:00|14292.24|14292.24|14285.91|14285.91|14292.24|14292.24|14285.91|14285.91|0
1647870730000|2022-03-21 13:52:10|14285.68|14285.68|14285.38|14285.38|14286.3|14286.3|14285.38|14285.38|0
1647870750000|2022-03-21 13:52:30|14284.89|14284.89|14286.32|14286.32|14286.32|14286.32|14284.89|14284.89|0
1647870760000|2022-03-21 13:52:40|14280.6|14280.6|14280.6|14280.6|14280.6|14280.6|14280.6|14280.6|0
1647870780000|2022-03-21 13:53:00|14282.23|14282.23|14281.22|14281.22|14282.23|14282.23|14280.41|14280.41|0
1647870790000|2022-03-21 13:53:10|14282.14|14282.14|14282.14|14282.14|14282.14|14282.14|14282.14|14282.14|0
1647870800000|2022-03-21 13:53:20|14278.37|14278.37|14278.37|14278.37|14278.37|14278.37|14278.37|14278.37|0
1647870810000|2022-03-21 13:53:30|14275.63|14275.63|14271.32|14271.32|14275.63|14275.63|14271.32|14271.32|0
1647870830000|2022-03-21 13:53:50|14272.04|14272.04|14271.32|14271.32|14272.04|14272.04|14271.32|14271.32|0
1647870840000|2022-03-21 13:54:00|14270.71|14270.71|14270.71|14270.71|14270.71|14270.71|14270.71|14270.71|0
1647870850000|2022-03-21 13:54:10|14269.76|14269.76|14271.2|14271.2|14271.2|14271.2|14269.76|14269.76|0
1647870860000|2022-03-21 13:54:20|14270.2|14270.2|14270.2|14270.2|14270.2|14270.2|14270.2|14270.2|0
1647870870000|2022-03-21 13:54:30|14271.62|14271.62|14272.95|14272.95|14272.95|14272.95|14271.12|14271.12|0
1647870880000|2022-03-21 13:54:40|14275.3|14275.3|14274.93|14274.93|14275.75|14275.75|14274.83|14274.83|0
1647870890000|2022-03-21 13:54:50|14275.84|14275.84|14275.23|14275.23|14275.84|14275.84|14274.73|14274.73|0
1647870900000|2022-03-21 13:55:00|14277.48|14277.48|14284.49|14284.49|14284.49|14284.49|14277.48|14277.48|0
1647870910000|2022-03-21 13:55:10|14283.67|14283.67|14283.67|14283.67|14283.67|14283.67|14283.67|14283.67|0
1647870920000|2022-03-21 13:55:20|14285.1|14285.1|14287.01|14287.01|14287.01|14287.01|14285.1|14285.1|0
1647870930000|2022-03-21 13:55:30|14286.29|14286.29|14285.6|14285.6|14286.29|14286.29|14285.6|14285.6|0
1647870940000|2022-03-21 13:55:40|14284.16|14284.16|14284.88|14284.88|14284.88|14284.88|14284.16|14284.16|0
1647870960000|2022-03-21 13:56:00|14285.6|14285.6|14287.94|14287.94|14289.38|14289.38|14284.88|14284.88|0
1647870970000|2022-03-21 13:56:10|14288.94|14288.94|14288.94|14288.94|14288.94|14288.94|14288.94|14288.94|0
1647870990000|2022-03-21 13:56:30|14286.79|14286.79|14287.6|14287.6|14287.6|14287.6|14286.79|14286.79|0
1647871010000|2022-03-21 13:56:50|14290.26|14290.26|14291.05|14291.05|14291.26|14291.26|14290.26|14290.26|0
1647871050000|2022-03-21 13:57:30|14292.88|14292.88|14292.88|14292.88|14292.88|14292.88|14292.88|14292.88|0
1647871060000|2022-03-21 13:57:40|14293.8|14293.8|14293.8|14293.8|14293.8|14293.8|14293.8|14293.8|0
1647871080000|2022-03-21 13:58:00|14294.62|14294.62|14299.4|14299.4|14299.4|14299.4|14294.62|14294.62|0
1647871100000|2022-03-21 13:58:20|14299.9|14299.9|14300.45|14300.45|14300.45|14300.45|14299.9|14299.9|0
1647871110000|2022-03-21 13:58:30|14298.63|14298.63|14298.63|14298.63|14298.63|14298.63|14298.63|14298.63|0
1647871120000|2022-03-21 13:58:40|14299.44|14299.44|14302.31|14302.31|14303.93|14303.93|14299.44|14299.44|0
1647871130000|2022-03-21 13:58:50|14303.6|14303.6|14303.6|14303.6|14303.6|14303.6|14303.6|14303.6|0
1647871150000|2022-03-21 13:59:10|14302.78|14302.78|14302.78|14302.78|14302.78|14302.78|14302.78|14302.78|0
1647871160000|2022-03-21 13:59:20|14305.53|14305.53|14306.96|14306.96|14306.96|14306.96|14305.53|14305.53|0
1647871170000|2022-03-21 13:59:30|14306.76|14306.76|14306.14|14306.14|14306.76|14306.76|14305.94|14305.94|0
1647871180000|2022-03-21 13:59:40|14306.96|14306.96|14307.63|14307.63|14307.63|14307.63|14306.96|14306.96|0
1647871210000|2022-03-21 14:00:10|14307.07|14307.07|14305.84|14305.84|14307.07|14307.07|14305.64|14305.64|0
1647871220000|2022-03-21 14:00:20|14306.4|14306.4|14306.4|14306.4|14306.4|14306.4|14306.4|14306.4|0
1647871230000|2022-03-21 14:00:30|14305.93|14305.93|14300.6|14300.6|14305.93|14305.93|14300.04|14300.04|0
1647871240000|2022-03-21 14:00:40|14300.04|14300.04|14300.5|14300.5|14301|14301|14299.57|14299.57|0
1647871250000|2022-03-21 14:00:50|14299.59|14299.59|14299.59|14299.59|14299.59|14299.59|14299.59|14299.59|0
1647871300000|2022-03-21 14:01:40|14299.38|14299.38|14302.16|14302.16|14302.16|14302.16|14298.71|14298.71|0
1647871310000|2022-03-21 14:01:50|14301.7|14301.7|14302.73|14302.73|14302.73|14302.73|14301.7|14301.7|0
1647871330000|2022-03-21 14:02:10|14303.72|14303.72|14303.72|14303.72|14303.72|14303.72|14303.72|14303.72|0
1647871340000|2022-03-21 14:02:20|14305.39|14305.39|14308.26|14308.26|14308.26|14308.26|14305.39|14305.39|0
1647871350000|2022-03-21 14:02:30|14305.39|14305.39|14305.39|14305.39|14305.39|14305.39|14305.39|14305.39|0
1647871370000|2022-03-21 14:02:50|14306.81|14306.81|14306.81|14306.81|14306.81|14306.81|14306.81|14306.81|0
1647871380000|2022-03-21 14:03:00|14308.44|14308.44|14313.38|14313.38|14313.38|14313.38|14308.44|14308.44|0
1647871410000|2022-03-21 14:03:30|14314.75|14314.75|14314.75|14314.75|14314.75|14314.75|14314.75|14314.75|0
1647871420000|2022-03-21 14:03:40|14316.58|14316.58|14316.58|14316.58|14316.58|14316.58|14316.58|14316.58|0
1647871440000|2022-03-21 14:04:00|14317.04|14317.04|14317.04|14317.04|14317.04|14317.04|14317.04|14317.04|0
1647871470000|2022-03-21 14:04:30|14317.95|14317.95|14317.95|14317.95|14317.95|14317.95|14317.95|14317.95|0
1647871480000|2022-03-21 14:04:40|14316.84|14316.84|14316.84|14316.84|14316.84|14316.84|14316.84|14316.84|0
1647871490000|2022-03-21 14:04:50|14317.31|14317.31|14311.04|14311.04|14317.31|14317.31|14311.04|14311.04|0
1647871500000|2022-03-21 14:05:00|14309.65|14309.65|14308.74|14308.74|14309.65|14309.65|14308.74|14308.74|0
1647871560000|2022-03-21 14:06:00|14306|14306|14307.82|14307.82|14307.82|14307.82|14306|14306|0
1647871600000|2022-03-21 14:06:40|14307.35|14307.35|14307.35|14307.35|14307.35|14307.35|14307.35|14307.35|0
1647871630000|2022-03-21 14:07:10|14308.27|14308.27|14308.27|14308.27|14308.27|14308.27|14308.27|14308.27|0
1647871640000|2022-03-21 14:07:20|14309.7|14309.7|14309.7|14309.7|14309.7|14309.7|14309.7|14309.7|0
1647871670000|2022-03-21 14:07:50|14308.59|14308.59|14304.45|14304.45|14308.59|14308.59|14304.45|14304.45|0
1647871680000|2022-03-21 14:08:00|14303.01|14303.01|14300.13|14300.13|14303.01|14303.01|14300.13|14300.13|0
1647871700000|2022-03-21 14:08:20|14300.62|14300.62|14300.62|14300.62|14300.62|14300.62|14300.62|14300.62|0
1647871720000|2022-03-21 14:08:40|14301.54|14301.54|14301.54|14301.54|14301.54|14301.54|14301.54|14301.54|0
1647871750000|2022-03-21 14:09:10|14303.18|14303.18|14308.43|14308.43|14309.37|14309.37|14303.18|14303.18|0
1647871760000|2022-03-21 14:09:20|14308.93|14308.93|14308.93|14308.93|14308.93|14308.93|14308.93|14308.93|0
1647871780000|2022-03-21 14:09:40|14309.35|14309.35|14309.35|14309.35|14309.35|14309.35|14309.35|14309.35|0
1647871790000|2022-03-21 14:09:50|14310.27|14310.27|14311.38|14311.38|14311.38|14311.38|14310.27|14310.27|0
1647871800000|2022-03-21 14:10:00|14313.02|14313.02|14312.2|14312.2|14313.02|14313.02|14312.2|14312.2|0
1647871810000|2022-03-21 14:10:10|14313.12|14313.12|14313.12|14313.12|14313.12|14313.12|14313.12|14313.12|0
1647871820000|2022-03-21 14:10:20|14313.62|14313.62|14313.62|14313.62|14313.62|14313.62|14313.62|14313.62|0
1647871830000|2022-03-21 14:10:30|14312.18|14312.18|14313.44|14313.44|14313.44|14313.44|14312.18|14312.18|0
1647871840000|2022-03-21 14:10:40|14312.53|14312.53|14310.95|14310.95|14312.53|14312.53|14310.95|14310.95|0
1647871850000|2022-03-21 14:10:50|14309.96|14309.96|14309.28|14309.28|14309.96|14309.96|14308.87|14308.87|0
1647871860000|2022-03-21 14:11:00|14308.37|14308.37|14308.37|14308.37|14308.37|14308.37|14308.37|14308.37|0
1647871880000|2022-03-21 14:11:20|14307.9|14307.9|14308.81|14308.81|14308.81|14308.81|14307.9|14307.9|0
1647871920000|2022-03-21 14:12:00|14308.35|14308.35|14308.35|14308.35|14308.35|14308.35|14308.35|14308.35|0
1647871940000|2022-03-21 14:12:20|14308.82|14308.82|14308.82|14308.82|14308.82|14308.82|14308.82|14308.82|0
1647871980000|2022-03-21 14:13:00|14307.39|14307.39|14307.39|14307.39|14307.39|14307.39|14307.39|14307.39|0
1647871990000|2022-03-21 14:13:10|14308.88|14308.88|14308.88|14308.88|14308.88|14308.88|14308.88|14308.88|0
1647872000000|2022-03-21 14:13:20|14310.25|14310.25|14310.71|14310.71|14310.71|14310.71|14310.25|14310.25|0
1647872030000|2022-03-21 14:13:50|14311.83|14311.83|14311.83|14311.83|14311.83|14311.83|14311.83|14311.83|0
1647872080000|2022-03-21 14:14:40|14315.42|14315.42|14316.53|14316.53|14316.53|14316.53|14315.42|14315.42|0
1647872090000|2022-03-21 14:14:50|14317.47|14317.47|14319.11|14319.11|14319.11|14319.11|14317.47|14317.47|0
1647872100000|2022-03-21 14:15:00|14318.64|14318.64|14318.64|14318.64|14318.64|14318.64|14318.64|14318.64|0
1647872110000|2022-03-21 14:15:10|14319.56|14319.56|14317.8|14317.8|14319.56|14319.56|14317.8|14317.8|0
1647872120000|2022-03-21 14:15:20|14316.42|14316.42|14316.42|14316.42|14316.42|14316.42|14316.42|14316.42|0
1647872130000|2022-03-21 14:15:30|14314.75|14314.75|14314.19|14314.19|14314.75|14314.75|14314.19|14314.19|0
1647872140000|2022-03-21 14:15:40|14313.28|14313.28|14307.49|14307.49|14313.28|14313.28|14307.49|14307.49|0
1647872160000|2022-03-21 14:16:00|14308.48|14308.48|14307.57|14307.57|14308.48|14308.48|14307.57|14307.57|0
1647872170000|2022-03-21 14:16:10|14305.21|14305.21|14305.21|14305.21|14305.21|14305.21|14305.21|14305.21|0
1647872180000|2022-03-21 14:16:20|14303.72|14303.72|14303.72|14303.72|14303.72|14303.72|14303.72|14303.72|0
1647872190000|2022-03-21 14:16:30|14302.81|14302.81|14303.28|14303.28|14303.28|14303.28|14302.81|14302.81|0
1647872200000|2022-03-21 14:16:40|14304.4|14304.4|14303.9|14303.9|14304.4|14304.4|14303.9|14303.9|0
1647872210000|2022-03-21 14:16:50|14304.1|14304.1|14307.37|14307.37|14307.37|14307.37|14304.1|14304.1|0
1647872220000|2022-03-21 14:17:00|14305.74|14305.74|14305.74|14305.74|14305.74|14305.74|14305.74|14305.74|0
1647872230000|2022-03-21 14:17:10|14306.2|14306.2|14306.2|14306.2|14306.2|14306.2|14306.2|14306.2|0
1647872250000|2022-03-21 14:17:30|14306.69|14306.69|14306.79|14306.79|14306.79|14306.79|14305.88|14305.88|0
1647872260000|2022-03-21 14:17:40|14305.88|14305.88|14305.42|14305.42|14305.88|14305.88|14305.42|14305.42|0
1647872280000|2022-03-21 14:18:00|14306.36|14306.36|14306.36|14306.36|14306.36|14306.36|14306.36|14306.36|0
1647872290000|2022-03-21 14:18:10|14307.8|14307.8|14307.8|14307.8|14307.8|14307.8|14307.8|14307.8|0
1647872300000|2022-03-21 14:18:20|14306.36|14306.36|14306.36|14306.36|14306.36|14306.36|14306.36|14306.36|0
1647872310000|2022-03-21 14:18:30|14313.27|14313.27|14314.7|14314.7|14314.7|14314.7|14313.27|14313.27|0
1647872320000|2022-03-21 14:18:40|14313.89|14313.89|14314.11|14314.11|14314.11|14314.11|14313.89|14313.89|0
1647872330000|2022-03-21 14:18:50|14315.54|14315.54|14314.11|14314.11|14315.54|14315.54|14314.11|14314.11|0
1647872340000|2022-03-21 14:19:00|14315.22|14315.22|14315.22|14315.22|14315.22|14315.22|14315.22|14315.22|0
1647872370000|2022-03-21 14:19:30|14314.67|14314.67|14314.67|14314.67|14314.67|14314.67|14314.67|14314.67|0
1647872400000|2022-03-21 14:20:00|14310.59|14310.59|14308.49|14308.49|14310.59|14310.59|14308.49|14308.49|0
1647872410000|2022-03-21 14:20:10|14306.66|14306.66|14307.58|14307.58|14307.58|14307.58|14306.66|14306.66|0
1647872420000|2022-03-21 14:20:20|14306.91|14306.91|14300.63|14300.63|14306.91|14306.91|14300.63|14300.63|0
1647872470000|2022-03-21 14:21:10|14302.06|14302.06|14302.06|14302.06|14302.06|14302.06|14302.06|14302.06|0
1647872500000|2022-03-21 14:21:40|14303|14303|14306.95|14306.95|14306.95|14306.95|14303|14303|0
1647872540000|2022-03-21 14:22:20|14307.42|14307.42|14307.92|14307.92|14307.92|14307.92|14307.42|14307.42|0
1647872560000|2022-03-21 14:22:40|14307|14307|14307.46|14307.46|14307.46|14307.46|14306.55|14306.55|0
1647872570000|2022-03-21 14:22:50|14308.9|14308.9|14308.9|14308.9|14308.9|14308.9|14308.9|14308.9|0
1647872580000|2022-03-21 14:23:00|14307.78|14307.78|14307.78|14307.78|14307.78|14307.78|14307.78|14307.78|0
1647872610000|2022-03-21 14:23:30|14308.69|14308.69|14310.92|14310.92|14311.48|14311.48|14308.69|14308.69|0
1647872620000|2022-03-21 14:23:40|14309.25|14309.25|14309.72|14309.72|14309.72|14309.72|14309.25|14309.25|0
1647872630000|2022-03-21 14:23:50|14310.22|14310.22|14307.67|14307.67|14310.22|14310.22|14307.67|14307.67|0
1647872640000|2022-03-21 14:24:00|14306.55|14306.55|14306.72|14306.72|14306.76|14306.76|14305.8|14305.8|0
1647872660000|2022-03-21 14:24:20|14307.54|14307.54|14308.95|14308.95|14308.95|14308.95|14307.54|14307.54|0
1647872670000|2022-03-21 14:24:30|14309.51|14309.51|14309.51|14309.51|14309.51|14309.51|14309.51|14309.51|0
1647872680000|2022-03-21 14:24:40|14309.05|14309.05|14309.05|14309.05|14309.05|14309.05|14309.05|14309.05|0
1647872700000|2022-03-21 14:25:00|14308.49|14308.49|14306.91|14306.91|14308.49|14308.49|14306.91|14306.91|0
1647872720000|2022-03-21 14:25:20|14308.58|14308.58|14308.58|14308.58|14308.58|14308.58|14308.58|14308.58|0
1647872750000|2022-03-21 14:25:50|14308.12|14308.12|14308.12|14308.12|14308.59|14308.59|14308.12|14308.12|0
1647872760000|2022-03-21 14:26:00|14309.95|14309.95|14309.95|14309.95|14309.95|14309.95|14309.95|14309.95|0
1647872770000|2022-03-21 14:26:10|14309.04|14309.04|14309.04|14309.04|14309.04|14309.04|14309.04|14309.04|0
1647872780000|2022-03-21 14:26:20|14308.12|14308.12|14308.12|14308.12|14308.12|14308.12|14308.12|14308.12|0
1647872800000|2022-03-21 14:26:40|14305.38|14305.38|14297.35|14297.35|14305.38|14305.38|14297.35|14297.35|0
1647872810000|2022-03-21 14:26:50|14295.91|14295.91|14296.83|14296.83|14296.83|14296.83|14295.91|14295.91|0
1647872820000|2022-03-21 14:27:00|14296.36|14296.36|14296.36|14296.36|14296.36|14296.36|14296.36|14296.36|0
1647872830000|2022-03-21 14:27:10|14296.56|14296.56|14295.75|14295.75|14296.56|14296.56|14295.75|14295.75|0
1647872840000|2022-03-21 14:27:20|14294.75|14294.75|14293.42|14293.42|14295.25|14295.25|14293.42|14293.42|0
1647872860000|2022-03-21 14:27:40|14294.85|14294.85|14294.3|14294.3|14294.85|14294.85|14294.3|14294.3|0
1647872870000|2022-03-21 14:27:50|14294.79|14294.79|14295.25|14295.25|14295.25|14295.25|14294.79|14294.79|0
1647872880000|2022-03-21 14:28:00|14295.72|14295.72|14294.29|14294.29|14295.72|14295.72|14294.29|14294.29|0
1647872890000|2022-03-21 14:28:10|14293.83|14293.83|14295.64|14295.64|14295.64|14295.64|14293.83|14293.83|0
1647872900000|2022-03-21 14:28:20|14296.46|14296.46|14296.46|14296.46|14296.46|14296.46|14296.46|14296.46|0
1647872910000|2022-03-21 14:28:30|14296.93|14296.93|14295.34|14295.34|14297.39|14297.39|14295.34|14295.34|0
1647872930000|2022-03-21 14:28:50|14294.4|14294.4|14294.4|14294.4|14294.4|14294.4|14294.4|14294.4|0
1647872940000|2022-03-21 14:29:00|14297.14|14297.14|14297.14|14297.14|14297.14|14297.14|14296.23|14296.23|0
1647872950000|2022-03-21 14:29:10|14296.03|14296.03|14295.11|14295.11|14296.03|14296.03|14295.11|14295.11|0
1647872970000|2022-03-21 14:29:30|14293.68|14293.68|14293.68|14293.68|14293.68|14293.68|14293.68|14293.68|0
1647872980000|2022-03-21 14:29:40|14293.21|14293.21|14293.21|14293.21|14293.21|14293.21|14293.21|14293.21|0
1647873000000|2022-03-21 14:30:00|14292.75|14292.75|14292.28|14292.28|14292.75|14292.75|14292.28|14292.28|0
1647873010000|2022-03-21 14:30:10|14293.1|14293.1|14293.1|14293.1|14293.1|14293.1|14293.1|14293.1|0
1647873020000|2022-03-21 14:30:20|14292.28|14292.28|14292.28|14292.28|14293.71|14293.71|14292.28|14292.28|0
1647873040000|2022-03-21 14:30:40|14297.03|14297.03|14296.41|14296.41|14297.03|14297.03|14295.6|14295.6|0
1647873050000|2022-03-21 14:30:50|14297.7|14297.7|14297.23|14297.23|14297.7|14297.7|14297.23|14297.23|0
1647873060000|2022-03-21 14:31:00|14299.06|14299.06|14302.84|14302.84|14302.84|14302.84|14299.06|14299.06|0
1647873070000|2022-03-21 14:31:10|14304.26|14304.26|14306.09|14306.09|14306.09|14306.09|14304.26|14304.26|0
1647873080000|2022-03-21 14:31:20|14305.59|14305.59|14305.59|14305.59|14305.59|14305.59|14305.59|14305.59|0
1647873100000|2022-03-21 14:31:40|14306.51|14306.51|14306.51|14306.51|14306.51|14306.51|14306.51|14306.51|0
1647873110000|2022-03-21 14:31:50|14305.03|14305.03|14305.03|14305.03|14305.03|14305.03|14305.03|14305.03|0
1647873140000|2022-03-21 14:32:20|14304.58|14304.58|14304.58|14304.58|14304.58|14304.58|14304.58|14304.58|0
1647873150000|2022-03-21 14:32:30|14304.12|14304.12|14304.58|14304.58|14304.58|14304.58|14304.12|14304.12|0
1647873160000|2022-03-21 14:32:40|14305.52|14305.52|14305.52|14305.52|14305.52|14305.52|14305.52|14305.52|0
1647873170000|2022-03-21 14:32:50|14305.31|14305.31|14307.1|14307.1|14307.77|14307.77|14305.31|14305.31|0
1647873190000|2022-03-21 14:33:10|14307.92|14307.92|14308.6|14308.6|14309.42|14309.42|14307.92|14307.92|0
1647873200000|2022-03-21 14:33:20|14307.66|14307.66|14304.34|14304.34|14307.66|14307.66|14304.34|14304.34|0
1647873210000|2022-03-21 14:33:30|14305.26|14305.26|14300.36|14300.36|14305.26|14305.26|14300.36|14300.36|0
1647873220000|2022-03-21 14:33:40|14298.93|14298.93|14299.07|14299.07|14299.74|14299.74|14298.93|14298.93|0
1647873230000|2022-03-21 14:33:50|14298.51|14298.51|14294.7|14294.7|14298.51|14298.51|14294.5|14294.5|0
1647873240000|2022-03-21 14:34:00|14293.27|14293.27|14291.77|14291.77|14293.27|14293.27|14291.77|14291.77|0
1647873260000|2022-03-21 14:34:20|14290.85|14290.85|14289.94|14289.94|14290.85|14290.85|14289.94|14289.94|0
1647873270000|2022-03-21 14:34:30|14291.77|14291.77|14290.39|14290.39|14292.22|14292.22|14290.39|14290.39|0
1647873290000|2022-03-21 14:34:50|14288.57|14288.57|14288.57|14288.57|14288.57|14288.57|14288.57|14288.57|0
1647873300000|2022-03-21 14:35:00|14285.82|14285.82|14285.82|14285.82|14285.82|14285.82|14285.82|14285.82|0
1647873310000|2022-03-21 14:35:10|14284.39|14284.39|14284.83|14284.83|14284.83|14284.83|14283.92|14283.92|0
1647873320000|2022-03-21 14:35:20|14288.52|14288.52|14286.7|14286.7|14288.52|14288.52|14286.08|14286.08|0
1647873330000|2022-03-21 14:35:30|14285.7|14285.7|14276.54|14276.54|14285.7|14285.7|14276.54|14276.54|0
1647873350000|2022-03-21 14:35:50|14277.46|14277.46|14278.32|14278.32|14278.57|14278.57|14277.46|14277.46|0
1647873360000|2022-03-21 14:36:00|14277.85|14277.85|14278.06|14278.06|14278.06|14278.06|14277.85|14277.85|0
1647873380000|2022-03-21 14:36:20|14279.49|14279.49|14279.49|14279.49|14279.49|14279.49|14279.49|14279.49|0
1647873390000|2022-03-21 14:36:30|14281.32|14281.32|14281.82|14281.82|14281.82|14281.82|14281.32|14281.32|0
1647873410000|2022-03-21 14:36:50|14283.45|14283.45|14283.45|14283.45|14283.45|14283.45|14283.45|14283.45|0
1647873440000|2022-03-21 14:37:20|14284.89|14284.89|14284.89|14284.89|14284.89|14284.89|14284.89|14284.89|0
1647873500000|2022-03-21 14:38:20|14285.34|14285.34|14285.34|14285.34|14285.34|14285.34|14285.34|14285.34|0
1647873510000|2022-03-21 14:38:30|14284.43|14284.43|14284.43|14284.43|14284.43|14284.43|14284.43|14284.43|0
1647873520000|2022-03-21 14:38:40|14282.99|14282.99|14282.52|14282.52|14282.99|14282.99|14282.52|14282.52|0
1647873530000|2022-03-21 14:38:50|14283.44|14283.44|14283.44|14283.44|14283.44|14283.44|14283.44|14283.44|0
1647873540000|2022-03-21 14:39:00|14283.03|14283.03|14282.62|14282.62|14283.44|14283.44|14282.62|14282.62|0
1647873600000|2022-03-21 14:40:00|14283.44|14283.44|14283.44|14283.44|14283.44|14283.44|14283.44|14283.44|0
1647873630000|2022-03-21 14:40:30|14283.89|14283.89|14283.89|14283.89|14283.89|14283.89|14283.89|14283.89|0
1647873640000|2022-03-21 14:40:40|14283.41|14283.41|14283.41|14283.41|14283.41|14283.41|14283.41|14283.41|0
1647873650000|2022-03-21 14:40:50|14283.71|14283.71|14282.28|14282.28|14283.77|14283.77|14281.29|14281.29|0
1647873660000|2022-03-21 14:41:00|14282.75|14282.75|14282.75|14282.75|14282.75|14282.75|14282.75|14282.75|0
1647873670000|2022-03-21 14:41:10|14281.32|14281.32|14281.32|14281.32|14281.32|14281.32|14281.32|14281.32|0
1647873700000|2022-03-21 14:41:40|14280.85|14280.85|14280.85|14280.85|14280.85|14280.85|14280.85|14280.85|0
1647873710000|2022-03-21 14:41:50|14281.76|14281.76|14281.76|14281.76|14281.76|14281.76|14281.76|14281.76|0
1647873720000|2022-03-21 14:42:00|14281.29|14281.29|14279.56|14279.56|14281.29|14281.29|14279.56|14279.56|0
1647873730000|2022-03-21 14:42:10|14280.47|14280.47|14280.47|14280.47|14280.47|14280.47|14280.47|14280.47|0
1647873740000|2022-03-21 14:42:20|14283.54|14283.54|14284.81|14284.81|14284.81|14284.81|14283.54|14283.54|0
1647873760000|2022-03-21 14:42:40|14283.89|14283.89|14282.46|14282.46|14283.89|14283.89|14282.46|14282.46|0
1647873780000|2022-03-21 14:43:00|14281.54|14281.54|14281.54|14281.54|14281.54|14281.54|14281.54|14281.54|0
1647873810000|2022-03-21 14:43:30|14282.46|14282.46|14282.46|14282.46|14282.46|14282.46|14282.46|14282.46|0
1647873820000|2022-03-21 14:43:40|14282.93|14282.93|14282.93|14282.93|14282.93|14282.93|14282.93|14282.93|0
1647873830000|2022-03-21 14:43:50|14281.29|14281.29|14281.29|14281.29|14281.29|14281.29|14281.29|14281.29|0
1647873850000|2022-03-21 14:44:10|14282.93|14282.93|14282.93|14282.93|14282.93|14282.93|14282.93|14282.93|0
1647873860000|2022-03-21 14:44:20|14284.31|14284.31|14287.41|14287.41|14287.41|14287.41|14284.31|14284.31|0
1647873870000|2022-03-21 14:44:30|14286.86|14286.86|14286.86|14286.86|14286.86|14286.86|14286.86|14286.86|0
1647873880000|2022-03-21 14:44:40|14287.33|14287.33|14287.33|14287.33|14287.33|14287.33|14287.33|14287.33|0
1647873910000|2022-03-21 14:45:10|14287.55|14287.55|14288|14288|14288|14288|14287.55|14287.55|0
1647873920000|2022-03-21 14:45:20|14287.76|14287.76|14289.7|14289.7|14290.52|14290.52|14287.55|14287.55|0
1647873930000|2022-03-21 14:45:30|14289.29|14289.29|14297.88|14297.88|14297.88|14297.88|14289.29|14289.29|0
1647873940000|2022-03-21 14:45:40|14299.31|14299.31|14300.75|14300.75|14300.75|14300.75|14299.31|14299.31|0
1647873950000|2022-03-21 14:45:50|14302.18|14302.18|14300.75|14300.75|14305.05|14305.05|14300.75|14300.75|0
1647873960000|2022-03-21 14:46:00|14301.56|14301.56|14301.56|14301.56|14301.56|14301.56|14301.56|14301.56|0
1647873970000|2022-03-21 14:46:10|14302.48|14302.48|14305.57|14305.57|14305.57|14305.57|14302.48|14302.48|0
1647873980000|2022-03-21 14:46:20|14305.98|14305.98|14306.84|14306.84|14306.84|14306.84|14304.35|14304.35|0
1647873990000|2022-03-21 14:46:30|14308.72|14308.72|14308.72|14308.72|14308.72|14308.72|14308.72|14308.72|0
1647874010000|2022-03-21 14:46:50|14311.17|14311.17|14311.17|14311.17|14311.17|14311.17|14311.17|14311.17|0
1647874020000|2022-03-21 14:47:00|14312.12|14312.12|14312.12|14312.12|14312.12|14312.12|14312.12|14312.12|0
1647874030000|2022-03-21 14:47:10|14311.64|14311.64|14312.09|14312.09|14312.09|14312.09|14311.17|14311.17|0
1647874060000|2022-03-21 14:47:40|14314.12|14314.12|14315.01|14315.01|14315.01|14315.01|14314.12|14314.12|0
1647874070000|2022-03-21 14:47:50|14315.43|14315.43|14316.45|14316.45|14316.45|14316.45|14315.43|14315.43|0
1647874080000|2022-03-21 14:48:00|14317.27|14317.27|14319.1|14319.1|14319.1|14319.1|14317.27|14317.27|0
1647874090000|2022-03-21 14:48:10|14319.66|14319.66|14319.66|14319.66|14319.66|14319.66|14319.66|14319.66|0
1647874110000|2022-03-21 14:48:30|14318.84|14318.84|14319.05|14319.05|14319.05|14319.05|14318.84|14318.84|0
1647874170000|2022-03-21 14:49:30|14318.13|14318.13|14317.2|14317.2|14318.13|14318.13|14317.2|14317.2|0
1647874180000|2022-03-21 14:49:40|14318.84|14318.84|14317.82|14317.82|14318.84|14318.84|14317.82|14317.82|0
1647874200000|2022-03-21 14:50:00|14318.23|14318.23|14318.23|14318.23|14318.23|14318.23|14318.23|14318.23|0
1647874230000|2022-03-21 14:50:30|14321.29|14321.29|14321.29|14321.29|14321.29|14321.29|14321.29|14321.29|0
1647874240000|2022-03-21 14:50:40|14321.08|14321.08|14320.67|14320.67|14321.08|14321.08|14320.67|14320.67|0
1647874250000|2022-03-21 14:50:50|14321.59|14321.59|14321.59|14321.59|14321.59|14321.59|14321.59|14321.59|0
1647874270000|2022-03-21 14:51:10|14324.07|14324.07|14324.07|14324.07|14324.07|14324.07|14324.07|14324.07|0
1647874280000|2022-03-21 14:51:20|14324.98|14324.98|14331.39|14331.39|14331.39|14331.39|14324.98|14324.98|0
1647874290000|2022-03-21 14:51:30|14332.31|14332.31|14334.24|14334.24|14334.24|14334.24|14332.31|14332.31|0
1647874320000|2022-03-21 14:52:00|14334.8|14334.8|14334.8|14334.8|14334.8|14334.8|14334.8|14334.8|0
1647874340000|2022-03-21 14:52:20|14331.93|14331.93|14329.06|14329.06|14331.93|14331.93|14329.06|14329.06|0
1647874360000|2022-03-21 14:52:40|14328.59|14328.59|14328.59|14328.59|14328.59|14328.59|14328.59|14328.59|0
1647874370000|2022-03-21 14:52:50|14328.03|14328.03|14328.03|14328.03|14328.03|14328.03|14328.03|14328.03|0
1647874380000|2022-03-21 14:53:00|14327.12|14327.12|14326.2|14326.2|14327.12|14327.12|14324.57|14324.57|0
1647874390000|2022-03-21 14:53:10|14325.26|14325.26|14324.76|14324.76|14325.26|14325.26|14324.76|14324.76|0
1647874410000|2022-03-21 14:53:30|14323.94|14323.94|14328.92|14328.92|14328.92|14328.92|14323.94|14323.94|0
1647874420000|2022-03-21 14:53:40|14329.39|14329.39|14329.39|14329.39|14329.39|14329.39|14329.39|14329.39|0
1647874480000|2022-03-21 14:54:40|14329.86|14329.86|14333.48|14333.48|14333.48|14333.48|14329.86|14329.86|0
1647874500000|2022-03-21 14:55:00|14334.48|14334.48|14335.6|14335.6|14336.42|14336.42|14334.48|14334.48|0
1647874510000|2022-03-21 14:55:10|14335.51|14335.51|14335.51|14335.51|14335.51|14335.51|14335.51|14335.51|0
1647874530000|2022-03-21 14:55:30|14334.69|14334.69|14332.37|14332.37|14334.69|14334.69|14332.37|14332.37|0
1647874560000|2022-03-21 14:56:00|14333.78|14333.78|14338.45|14338.45|14338.45|14338.45|14333.78|14333.78|0
1647874570000|2022-03-21 14:56:10|14338.91|14338.91|14344.42|14344.42|14344.42|14344.42|14338.91|14338.91|0
1647874580000|2022-03-21 14:56:20|14343.3|14343.3|14344.88|14344.88|14345.91|14345.91|14343.3|14343.3|0
1647874590000|2022-03-21 14:56:30|14344.33|14344.33|14344.33|14344.33|14344.33|14344.33|14344.33|14344.33|0
1647874600000|2022-03-21 14:56:40|14343.38|14343.38|14342.1|14342.1|14343.38|14343.38|14342.1|14342.1|0
1647874620000|2022-03-21 14:57:00|14340.73|14340.73|14340.73|14340.73|14340.73|14340.73|14340.73|14340.73|0
1647874630000|2022-03-21 14:57:10|14341.19|14341.19|14341.19|14341.19|14341.19|14341.19|14341.19|14341.19|0
1647874640000|2022-03-21 14:57:20|14343.02|14343.02|14348.03|14348.03|14349.05|14349.05|14343.02|14343.02|0
1647874650000|2022-03-21 14:57:30|14349.91|14349.91|14349.91|14349.91|14349.91|14349.91|14349.91|14349.91|0
1647874660000|2022-03-21 14:57:40|14350.82|14350.82|14353.27|14353.27|14353.27|14353.27|14350.82|14350.82|0
1647874670000|2022-03-21 14:57:50|14354.91|14354.91|14356.58|14356.58|14356.58|14356.58|14354.91|14354.91|0
1647874680000|2022-03-21 14:58:00|14356.11|14356.11|14353.88|14353.88|14356.11|14356.11|14353.88|14353.88|0
1647874700000|2022-03-21 14:58:20|14354.79|14354.79|14352.42|14352.42|14354.79|14354.79|14350.78|14350.78|0
1647874720000|2022-03-21 14:58:40|14353.04|14353.04|14356.93|14356.93|14356.93|14356.93|14353.04|14353.04|0
1647874730000|2022-03-21 14:58:50|14356.11|14356.11|14355.29|14355.29|14356.11|14356.11|14355.29|14355.29|0
1647874740000|2022-03-21 14:59:00|14354.88|14354.88|14354.88|14354.88|14354.88|14354.88|14354.88|14354.88|0
1647874770000|2022-03-21 14:59:30|14353.97|14353.97|14353.97|14353.97|14353.97|14353.97|14353.97|14353.97|0
1647874810000|2022-03-21 15:00:10|14354.44|14354.44|14355.31|14355.31|14355.31|14355.31|14353.88|14353.88|0
1647874820000|2022-03-21 15:00:20|14354.4|14354.4|14354.4|14354.4|14354.4|14354.4|14354.4|14354.4|0
1647874840000|2022-03-21 15:00:40|14354.86|14354.86|14354.86|14354.86|14354.86|14354.86|14354.86|14354.86|0
1647874850000|2022-03-21 15:00:50|14355.31|14355.31|14358.32|14358.32|14358.78|14358.78|14355.31|14355.31|0
1647874860000|2022-03-21 15:01:00|14358.79|14358.79|14362.57|14362.57|14362.57|14362.57|14358.79|14358.79|0
1647874870000|2022-03-21 15:01:10|14356.44|14356.44|14355.62|14355.62|14356.44|14356.44|14355.62|14355.62|0
1647874890000|2022-03-21 15:01:30|14356.54|14356.54|14359.36|14359.36|14359.36|14359.36|14356.54|14356.54|0
1647874920000|2022-03-21 15:02:00|14361|14361|14360.18|14360.18|14361|14361|14360.18|14360.18|0
1647874930000|2022-03-21 15:02:10|14360.65|14360.65|14360.65|14360.65|14360.65|14360.65|14360.65|14360.65|0
1647874950000|2022-03-21 15:02:30|14362.09|14362.09|14364.63|14364.63|14364.63|14364.63|14362.09|14362.09|0
1647874960000|2022-03-21 15:02:40|14366.07|14366.07|14369.36|14369.36|14369.36|14369.36|14366.07|14366.07|0
1647874980000|2022-03-21 15:03:00|14367.93|14367.93|14367.93|14367.93|14367.93|14367.93|14367.93|14367.93|0
1647874990000|2022-03-21 15:03:10|14366.98|14366.98|14366.98|14366.98|14366.98|14366.98|14366.98|14366.98|0
1647875000000|2022-03-21 15:03:20|14367.54|14367.54|14367.54|14367.54|14367.54|14367.54|14367.54|14367.54|0
1647875020000|2022-03-21 15:03:40|14366.43|14366.43|14366.43|14366.43|14366.43|14366.43|14366.43|14366.43|0
1647875030000|2022-03-21 15:03:50|14365.87|14365.87|14365.87|14365.87|14365.87|14365.87|14365.87|14365.87|0
1647875040000|2022-03-21 15:04:00|14366.34|14366.34|14366.81|14366.81|14366.81|14366.81|14366.34|14366.34|0
1647875060000|2022-03-21 15:04:20|14367.37|14367.37|14366.44|14366.44|14367.37|14367.37|14366.44|14366.44|0
1647875090000|2022-03-21 15:04:50|14369.31|14369.31|14366.38|14366.38|14369.31|14369.31|14366.38|14366.38|0
1647875100000|2022-03-21 15:05:00|14365.97|14365.97|14361.67|14361.67|14365.97|14365.97|14361.67|14361.67|0
1647875130000|2022-03-21 15:05:30|14360.68|14360.68|14358.77|14358.77|14360.68|14360.68|14358.77|14358.77|0
1647875140000|2022-03-21 15:05:40|14356.92|14356.92|14356.92|14356.92|14356.92|14356.92|14356.5|14356.5|0
1647875160000|2022-03-21 15:06:00|14355.51|14355.51|14348.66|14348.66|14355.51|14355.51|14348.66|14348.66|0
1647875180000|2022-03-21 15:06:20|14349.22|14349.22|14348.25|14348.25|14349.22|14349.22|14348.25|14348.25|0
1647875200000|2022-03-21 15:06:40|14347.43|14347.43|14347.43|14347.43|14347.43|14347.43|14347.43|14347.43|0
1647875210000|2022-03-21 15:06:50|14346.61|14346.61|14342.39|14342.39|14346.61|14346.61|14342.39|14342.39|0
1647875220000|2022-03-21 15:07:00|14344.15|14344.15|14345.59|14345.59|14345.59|14345.59|14344.15|14344.15|0
1647875240000|2022-03-21 15:07:20|14343.59|14343.59|14341.71|14341.71|14343.59|14343.59|14341.71|14341.71|0
1647875250000|2022-03-21 15:07:30|14340.8|14340.8|14340.8|14340.8|14340.8|14340.8|14340.8|14340.8|0
1647875290000|2022-03-21 15:08:10|14339.88|14339.88|14325.06|14325.06|14339.88|14339.88|14325.06|14325.06|0
1647875300000|2022-03-21 15:08:20|14324.83|14324.83|14321.1|14321.1|14324.83|14324.83|14321.1|14321.1|0
1647875310000|2022-03-21 15:08:30|14320.16|14320.16|14320.16|14320.16|14320.16|14320.16|14320.16|14320.16|0
1647875320000|2022-03-21 15:08:40|14321.07|14321.07|14321.07|14321.07|14321.07|14321.07|14321.07|14321.07|0
1647875330000|2022-03-21 15:08:50|14321.57|14321.57|14324.44|14324.44|14324.44|14324.44|14321.57|14321.57|0
1647875340000|2022-03-21 15:09:00|14325.85|14325.85|14326.32|14326.32|14326.32|14326.32|14325.85|14325.85|0
1647875350000|2022-03-21 15:09:10|14326.82|14326.82|14326.82|14326.82|14326.82|14326.82|14326.82|14326.82|0
1647875360000|2022-03-21 15:09:20|14326|14326|14326.91|14326.91|14327.83|14327.83|14326|14326|0
1647875400000|2022-03-21 15:10:00|14325.08|14325.08|14325.08|14325.08|14325.08|14325.08|14325.08|14325.08|0
1647875410000|2022-03-21 15:10:10|14327.24|14327.24|14327.63|14327.63|14327.63|14327.63|14325.76|14325.76|0
1647875420000|2022-03-21 15:10:20|14326.2|14326.2|14326.65|14326.65|14326.65|14326.65|14326.2|14326.2|0
1647875440000|2022-03-21 15:10:40|14324.33|14324.33|14324.53|14324.53|14324.53|14324.53|14324.33|14324.33|0
1647875460000|2022-03-21 15:11:00|14325.91|14325.91|14324.99|14324.99|14325.91|14325.91|14324.99|14324.99|0
1647875470000|2022-03-21 15:11:10|14323.56|14323.56|14323.56|14323.56|14323.56|14323.56|14323.56|14323.56|0
1647875480000|2022-03-21 15:11:20|14326.01|14326.01|14326.01|14326.01|14326.01|14326.01|14326.01|14326.01|0
1647875490000|2022-03-21 15:11:30|14326.83|14326.83|14326.83|14326.83|14326.83|14326.83|14326.83|14326.83|0
1647875500000|2022-03-21 15:11:40|14326.01|14326.01|14325.19|14325.19|14326.01|14326.01|14325.19|14325.19|0
1647875520000|2022-03-21 15:12:00|14324.38|14324.38|14322.53|14322.53|14324.38|14324.38|14322.53|14322.53|0
1647875540000|2022-03-21 15:12:20|14321.1|14321.1|14321.1|14321.1|14321.1|14321.1|14321.1|14321.1|0
1647875550000|2022-03-21 15:12:30|14321.91|14321.91|14321.91|14321.91|14321.91|14321.91|14321.91|14321.91|0
1647875570000|2022-03-21 15:12:50|14322.94|14322.94|14322.94|14322.94|14322.94|14322.94|14322.94|14322.94|0
1647875580000|2022-03-21 15:13:00|14322.03|14322.03|14320.55|14320.55|14322.03|14322.03|14320.55|14320.55|0
1647875590000|2022-03-21 15:13:10|14320.08|14320.08|14315.65|14315.65|14320.08|14320.08|14315.65|14315.65|0
1647875620000|2022-03-21 15:13:40|14314.66|14314.66|14313.72|14313.72|14314.66|14314.66|14313.72|14313.72|0
1647875630000|2022-03-21 15:13:50|14312.08|14312.08|14306.5|14306.5|14312.08|14312.08|14306.5|14306.5|0
1647875640000|2022-03-21 15:14:00|14305.08|14305.08|14305.08|14305.08|14305.08|14305.08|14305.08|14305.08|0
1647875690000|2022-03-21 15:14:50|14306.03|14306.03|14315.72|14315.72|14315.72|14315.72|14306.03|14306.03|0
1647875700000|2022-03-21 15:15:00|14313.96|14313.96|14313.5|14313.5|14314.41|14314.41|14313.5|14313.5|0
1647875710000|2022-03-21 15:15:10|14312.09|14312.09|14304.4|14304.4|14312.09|14312.09|14304.4|14304.4|0
1647875720000|2022-03-21 15:15:20|14304.96|14304.96|14301.76|14301.76|14304.96|14304.96|14301.76|14301.76|0
1647875730000|2022-03-21 15:15:30|14300.29|14300.29|14297.43|14297.43|14300.7|14300.7|14296.51|14296.51|0
1647875740000|2022-03-21 15:15:40|14293.12|14293.12|14293.12|14293.12|14293.12|14293.12|14293.12|14293.12|0
1647875770000|2022-03-21 15:16:10|14294.56|14294.56|14292.71|14292.71|14294.56|14294.56|14292.71|14292.71|0
1647875780000|2022-03-21 15:16:20|14292.92|14292.92|14295.33|14295.33|14295.33|14295.33|14292.45|14292.45|0
1647875790000|2022-03-21 15:16:30|14295.79|14295.79|14295.79|14295.79|14295.79|14295.79|14295.79|14295.79|0
1647875800000|2022-03-21 15:16:40|14296|14296|14296.2|14296.2|14296.2|14296.2|14296|14296|0
1647875810000|2022-03-21 15:16:50|14298.65|14298.65|14297.02|14297.02|14298.65|14298.65|14297.02|14297.02|0
1647875820000|2022-03-21 15:17:00|14298.45|14298.45|14298.93|14298.93|14299.84|14299.84|14298.01|14298.01|0
1647875830000|2022-03-21 15:17:10|14299.48|14299.48|14299.48|14299.48|14299.48|14299.48|14299.48|14299.48|0
1647875840000|2022-03-21 15:17:20|14300.4|14300.4|14300.4|14300.4|14300.4|14300.4|14300.4|14300.4|0
1647875860000|2022-03-21 15:17:40|14299.48|14299.48|14299.07|14299.07|14299.48|14299.48|14299.07|14299.07|0
1647875870000|2022-03-21 15:17:50|14297.64|14297.64|14296.72|14296.72|14297.64|14297.64|14296.72|14296.72|0
1647875880000|2022-03-21 15:18:00|14298.16|14298.16|14298.16|14298.16|14298.16|14298.16|14298.16|14298.16|0
1647875890000|2022-03-21 15:18:10|14299.99|14299.99|14299.99|14299.99|14299.99|14299.99|14299.99|14299.99|0
1647875900000|2022-03-21 15:18:20|14300.8|14300.8|14300.8|14300.8|14300.8|14300.8|14300.8|14300.8|0
1647875920000|2022-03-21 15:18:40|14301.75|14301.75|14302.22|14302.22|14302.22|14302.22|14301.75|14301.75|0
1647875930000|2022-03-21 15:18:50|14303.03|14303.03|14301.28|14301.28|14303.03|14303.03|14301.28|14301.28|0
1647875940000|2022-03-21 15:19:00|14300.33|14300.33|14295.28|14295.28|14300.33|14300.33|14295.28|14295.28|0
1647875950000|2022-03-21 15:19:10|14294.79|14294.79|14294.79|14294.79|14294.79|14294.79|14294.79|14294.79|0
1647875970000|2022-03-21 15:19:30|14293.87|14293.87|14293.87|14293.87|14293.87|14293.87|14293.87|14293.87|0
1647875980000|2022-03-21 15:19:40|14291.41|14291.41|14287.22|14287.22|14291.41|14291.41|14287.22|14287.22|0
1647876000000|2022-03-21 15:20:00|14285.32|14285.32|14285.32|14285.32|14285.32|14285.32|14285.32|14285.32|0
1647876020000|2022-03-21 15:20:20|14291.33|14291.33|14295.44|14295.44|14296.26|14296.26|14291.33|14291.33|0
1647876030000|2022-03-21 15:20:30|14294.01|14294.01|14294.01|14294.01|14294.01|14294.01|14294.01|14294.01|0
1647876070000|2022-03-21 15:21:10|14292.18|14292.18|14292.18|14292.18|14292.18|14292.18|14292.18|14292.18|0
1647876080000|2022-03-21 15:21:20|14291.97|14291.97|14291.42|14291.42|14291.97|14291.97|14291.42|14291.42|0
1647876090000|2022-03-21 15:21:30|14291.62|14291.62|14291.62|14291.62|14291.62|14291.62|14291.62|14291.62|0
1647876100000|2022-03-21 15:21:40|14289.79|14289.79|14289.32|14289.32|14289.79|14289.79|14289.32|14289.32|0
1647876110000|2022-03-21 15:21:50|14292.58|14292.58|14292.33|14292.33|14292.58|14292.58|14291.67|14291.67|0
1647876130000|2022-03-21 15:22:10|14291.83|14291.83|14291.83|14291.83|14291.83|14291.83|14291.83|14291.83|0
1647876160000|2022-03-21 15:22:40|14292.65|14292.65|14293.59|14293.59|14293.59|14293.59|14292.65|14292.65|0
1647876170000|2022-03-21 15:22:50|14296.88|14296.88|14298.1|14298.1|14301.11|14301.11|14296.88|14296.88|0
1647876180000|2022-03-21 15:23:00|14297.64|14297.64|14297.18|14297.18|14297.64|14297.64|14297.18|14297.18|0
1647876190000|2022-03-21 15:23:10|14294.65|14294.65|14291.04|14291.04|14295.47|14295.47|14290.63|14290.63|0
1647876200000|2022-03-21 15:23:20|14291.96|14291.96|14299.76|14299.76|14299.76|14299.76|14291.96|14291.96|0
1647876230000|2022-03-21 15:23:50|14300.58|14300.58|14300.58|14300.58|14300.58|14300.58|14300.58|14300.58|0
1647876240000|2022-03-21 15:24:00|14302.95|14302.95|14302.75|14302.75|14302.95|14302.95|14302.75|14302.75|0
1647876270000|2022-03-21 15:24:30|14301.93|14301.93|14301.93|14301.93|14301.93|14301.93|14301.93|14301.93|0
1647876280000|2022-03-21 15:24:40|14302.85|14302.85|14302.85|14302.85|14302.85|14302.85|14302.85|14302.85|0
1647876320000|2022-03-21 15:25:20|14304.28|14304.28|14304.28|14304.28|14304.28|14304.28|14304.28|14304.28|0
1647876330000|2022-03-21 15:25:30|14303.46|14303.46|14303.46|14303.46|14303.46|14303.46|14303.46|14303.46|0
1647876360000|2022-03-21 15:26:00|14297.22|14297.22|14298.14|14298.14|14298.14|14298.14|14297.22|14297.22|0
1647876410000|2022-03-21 15:26:50|14296.65|14296.65|14296.15|14296.15|14296.65|14296.65|14296.15|14296.15|0
1647876450000|2022-03-21 15:27:30|14297.27|14297.27|14297.27|14297.27|14297.27|14297.27|14297.27|14297.27|0
1647876470000|2022-03-21 15:27:50|14296.35|14296.35|14296.35|14296.35|14296.35|14296.35|14296.35|14296.35|0
1647876500000|2022-03-21 15:28:20|14294.91|14294.91|14294.91|14294.91|14294.91|14294.91|14294.91|14294.91|0
1647876510000|2022-03-21 15:28:30|14294.1|14294.1|14294.1|14294.1|14294.1|14294.1|14294.1|14294.1|0
1647876520000|2022-03-21 15:28:40|14295.09|14295.09|14295.09|14295.09|14295.09|14295.09|14295.09|14295.09|0
1647876550000|2022-03-21 15:29:10|14295.31|14295.31|14295.31|14295.31|14295.31|14295.31|14295.31|14295.31|0
1647876560000|2022-03-21 15:29:20|14297.2|14297.2|14295.98|14295.98|14297.2|14297.2|14295.76|14295.76|0
1647876570000|2022-03-21 15:29:30|14295.76|14295.76|14298.31|14298.31|14298.31|14298.31|14295.76|14295.76|0
1647876580000|2022-03-21 15:29:40|14298.77|14298.77|14298.77|14298.77|14298.77|14298.77|14298.77|14298.77|0
1647876590000|2022-03-21 15:29:50|14299.27|14299.27|14299.27|14299.27|14299.27|14299.27|14299.27|14299.27|0
1647876600000|2022-03-21 15:30:00|14299.94|14299.94|14301.93|14301.93|14301.93|14301.93|14299.94|14299.94|0
1647876610000|2022-03-21 15:30:10|14300.49|14300.49|14299.38|14299.38|14300.49|14300.49|14299.38|14299.38|0
1647876620000|2022-03-21 15:30:20|14298.56|14298.56|14298.56|14298.56|14298.56|14298.56|14297.65|14297.65|0
1647876670000|2022-03-21 15:31:10|14298.36|14298.36|14298.36|14298.36|14298.36|14298.36|14298.36|14298.36|0
1647876680000|2022-03-21 15:31:20|14297.94|14297.94|14296.59|14296.59|14297.94|14297.94|14296.59|14296.59|0
1647876690000|2022-03-21 15:31:30|14296.39|14296.39|14295.37|14295.37|14296.8|14296.8|14295.16|14295.16|0
1647876700000|2022-03-21 15:31:40|14294.75|14294.75|14295.37|14295.37|14295.37|14295.37|14294.75|14294.75|0
1647876720000|2022-03-21 15:32:00|14296.8|14296.8|14297.62|14297.62|14297.62|14297.62|14296.8|14296.8|0
1647876750000|2022-03-21 15:32:30|14297.16|14297.16|14292.36|14292.36|14297.16|14297.16|14292.36|14292.36|0
1647876760000|2022-03-21 15:32:40|14291.86|14291.86|14289.02|14289.02|14291.86|14291.86|14289.02|14289.02|0
1647876770000|2022-03-21 15:32:50|14289.5|14289.5|14291.23|14291.23|14291.23|14291.23|14289.5|14289.5|0
1647876780000|2022-03-21 15:33:00|14290.76|14290.76|14291.41|14291.41|14291.87|14291.87|14290.76|14290.76|0
1647876840000|2022-03-21 15:34:00|14290.5|14290.5|14292.46|14292.46|14292.46|14292.46|14290.5|14290.5|0
1647876860000|2022-03-21 15:34:20|14293.02|14293.02|14294.45|14294.45|14294.45|14294.45|14293.02|14293.02|0
1647876870000|2022-03-21 15:34:30|14294.92|14294.92|14297.78|14297.78|14297.78|14297.78|14294.92|14294.92|0
1647876880000|2022-03-21 15:34:40|14299.22|14299.22|14299.22|14299.22|14299.22|14299.22|14299.22|14299.22|0
1647876890000|2022-03-21 15:34:50|14295.23|14295.23|14295.32|14295.32|14295.58|14295.58|14294.76|14294.76|0
1647876900000|2022-03-21 15:35:00|14295.82|14295.82|14295.35|14295.35|14295.82|14295.82|14295.35|14295.35|0
1647876910000|2022-03-21 15:35:10|14293.52|14293.52|14294.63|14294.63|14294.63|14294.63|14293.52|14293.52|0
1647876920000|2022-03-21 15:35:20|14294.07|14294.07|14294.07|14294.07|14294.07|14294.07|14294.07|14294.07|0
1647876930000|2022-03-21 15:35:30|14293.6|14293.6|14293.6|14293.6|14293.6|14293.6|14293.6|14293.6|0
1647876940000|2022-03-21 15:35:40|14294.16|14294.16|14298.54|14298.54|14298.54|14298.54|14294.16|14294.16|0
1647876950000|2022-03-21 15:35:50|14297.42|14297.42|14295.75|14295.75|14297.42|14297.42|14295.75|14295.75|0
1647876960000|2022-03-21 15:36:00|14296.86|14296.86|14294.33|14294.33|14296.86|14296.86|14294.33|14294.33|0
1647876970000|2022-03-21 15:36:10|14294.13|14294.13|14294.13|14294.13|14294.13|14294.13|14294.13|14294.13|0
1647876980000|2022-03-21 15:36:20|14295.04|14295.04|14294.94|14294.94|14295.5|14295.5|14294.94|14294.94|0
1647877000000|2022-03-21 15:36:40|14293.92|14293.92|14292.28|14292.28|14293.92|14293.92|14292.28|14292.28|0
1647877010000|2022-03-21 15:36:50|14293.1|14293.1|14300.45|14300.45|14300.45|14300.45|14293.1|14293.1|0
1647877020000|2022-03-21 15:37:00|14301.45|14301.45|14304|14304|14304|14304|14301.45|14301.45|0
1647877030000|2022-03-21 15:37:10|14305.43|14305.43|14306.42|14306.42|14306.42|14306.42|14305.43|14305.43|0
1647877040000|2022-03-21 15:37:20|14305.98|14305.98|14309.72|14309.72|14309.72|14309.72|14305.98|14305.98|0
1647877060000|2022-03-21 15:37:40|14309.5|14309.5|14310.94|14310.94|14310.94|14310.94|14309.5|14309.5|0
1647877070000|2022-03-21 15:37:50|14312.57|14312.57|14310.94|14310.94|14312.57|14312.57|14310.94|14310.94|0
1647877080000|2022-03-21 15:38:00|14311.85|14311.85|14313.49|14313.49|14313.49|14313.49|14311.85|14311.85|0
1647877130000|2022-03-21 15:38:50|14312.05|14312.05|14312.05|14312.05|14312.05|14312.05|14309.18|14309.18|0
1647877140000|2022-03-21 15:39:00|14311.55|14311.55|14309.92|14309.92|14311.55|14311.55|14309.92|14309.92|0
1647877150000|2022-03-21 15:39:10|14310.42|14310.42|14307.82|14307.82|14310.42|14310.42|14307.82|14307.82|0
1647877190000|2022-03-21 15:39:50|14307.32|14307.32|14309.97|14309.97|14309.97|14309.97|14307.32|14307.32|0
1647877210000|2022-03-21 15:40:10|14309.41|14309.41|14308.85|14308.85|14309.41|14309.41|14308.85|14308.85|0
1647877220000|2022-03-21 15:40:20|14308.03|14308.03|14308.03|14308.03|14308.03|14308.03|14308.03|14308.03|0
1647877230000|2022-03-21 15:40:30|14307.57|14307.57|14307.12|14307.12|14307.57|14307.57|14307.12|14307.12|0
1647877260000|2022-03-21 15:41:00|14312.02|14312.02|14312.57|14312.57|14312.57|14312.57|14312.02|14312.02|0
1647877270000|2022-03-21 15:41:10|14313.07|14313.07|14318|14318|14318|14318|14313.07|14313.07|0
1647877300000|2022-03-21 15:41:40|14319.63|14319.63|14319.63|14319.63|14319.63|14319.63|14319.63|14319.63|0
1647877330000|2022-03-21 15:42:10|14317.18|14317.18|14317.18|14317.18|14317.18|14317.18|14317.18|14317.18|0
1647877340000|2022-03-21 15:42:20|14315.74|14315.74|14315.74|14315.74|14315.74|14315.74|14315.74|14315.74|0
1647877350000|2022-03-21 15:42:30|14317.23|14317.23|14310.51|14310.51|14317.23|14317.23|14309.08|14309.08|0
1647877360000|2022-03-21 15:42:40|14310.31|14310.31|14311.63|14311.63|14311.63|14311.63|14310.31|14310.31|0
1647877390000|2022-03-21 15:43:10|14313.07|14313.07|14313.07|14313.07|14313.07|14313.07|14313.07|14313.07|0
1647877400000|2022-03-21 15:43:20|14312.07|14312.07|14311.66|14311.66|14312.07|14312.07|14311.66|14311.66|0
1647877420000|2022-03-21 15:43:40|14313.08|14313.08|14313.08|14313.08|14313.08|14313.08|14313.08|14313.08|0
1647877430000|2022-03-21 15:43:50|14313.3|14313.3|14313.3|14313.3|14313.3|14313.3|14313.3|14313.3|0
1647877440000|2022-03-21 15:44:00|14311.87|14311.87|14310.95|14310.95|14311.87|14311.87|14310.95|14310.95|0
1647877470000|2022-03-21 15:44:30|14309.52|14309.52|14309.52|14309.52|14309.52|14309.52|14309.52|14309.52|0
1647877480000|2022-03-21 15:44:40|14310.63|14310.63|14310.63|14310.63|14310.63|14310.63|14310.63|14310.63|0
1647877490000|2022-03-21 15:44:50|14310.07|14310.07|14310.07|14310.07|14310.07|14310.07|14310.07|14310.07|0
1647877510000|2022-03-21 15:45:10|14310.89|14310.89|14310.89|14310.89|14310.89|14310.89|14310.89|14310.89|0
1647877560000|2022-03-21 15:46:00|14311.51|14311.51|14313.06|14313.06|14313.06|14313.06|14311.51|14311.51|0
1647877590000|2022-03-21 15:46:30|14313.28|14313.28|14314.76|14314.76|14314.76|14314.76|14313.28|14313.28|0
1647877610000|2022-03-21 15:46:50|14315.2|14315.2|14313.53|14313.53|14315.76|14315.76|14313.53|14313.53|0
1647877620000|2022-03-21 15:47:00|14313.06|14313.06|14314.49|14314.49|14314.49|14314.49|14313.06|14313.06|0
1647877630000|2022-03-21 15:47:10|14313.55|14313.55|14312.12|14312.12|14313.55|14313.55|14312.12|14312.12|0
1647877650000|2022-03-21 15:47:30|14311.62|14311.62|14311.62|14311.62|14311.62|14311.62|14311.62|14311.62|0
1647877680000|2022-03-21 15:48:00|14312.03|14312.03|14312.03|14312.03|14312.03|14312.03|14312.03|14312.03|0
1647877690000|2022-03-21 15:48:10|14311.21|14311.21|14311.21|14311.21|14311.21|14311.21|14311.21|14311.21|0
1647877700000|2022-03-21 15:48:20|14310.72|14310.72|14310.72|14310.72|14310.72|14310.72|14310.72|14310.72|0
1647877730000|2022-03-21 15:48:50|14309.6|14309.6|14309.6|14309.6|14309.6|14309.6|14309.6|14309.6|0
1647877740000|2022-03-21 15:49:00|14309.4|14309.4|14310.34|14310.34|14310.34|14310.34|14309.4|14309.4|0
1647877750000|2022-03-21 15:49:10|14309.89|14309.89|14309.89|14309.89|14309.89|14309.89|14309.89|14309.89|0
1647877780000|2022-03-21 15:49:40|14308.61|14308.61|14298.59|14298.59|14308.61|14308.61|14298.59|14298.59|0
1647877790000|2022-03-21 15:49:50|14296.76|14296.76|14296.76|14296.76|14296.76|14296.76|14296.76|14296.76|0
1647877800000|2022-03-21 15:50:00|14296.27|14296.27|14295.65|14295.65|14296.27|14296.27|14295.44|14295.44|0
1647877810000|2022-03-21 15:50:10|14294.22|14294.22|14292.39|14292.39|14294.22|14294.22|14292.39|14292.39|0
1647877820000|2022-03-21 15:50:20|14291.57|14291.57|14290.76|14290.76|14291.57|14291.57|14290.76|14290.76|0
1647877830000|2022-03-21 15:50:30|14291.2|14291.2|14290.98|14290.98|14291.2|14291.2|14290.98|14290.98|0
1647877840000|2022-03-21 15:50:40|14288.11|14288.11|14287.64|14287.64|14288.11|14288.11|14287.64|14287.64|0
1647877850000|2022-03-21 15:50:50|14283.07|14283.07|14283.63|14283.63|14283.63|14283.63|14283.07|14283.07|0
1647877860000|2022-03-21 15:51:00|14283.15|14283.15|14278.97|14278.97|14283.15|14283.15|14278.41|14278.41|0
1647877870000|2022-03-21 15:51:10|14277.54|14277.54|14277.04|14277.04|14277.54|14277.54|14277.04|14277.04|0
1647877890000|2022-03-21 15:51:30|14276.57|14276.57|14276.57|14276.57|14276.57|14276.57|14276.57|14276.57|0
1647877900000|2022-03-21 15:51:40|14279.93|14279.93|14279.93|14279.93|14279.93|14279.93|14279.93|14279.93|0
1647877910000|2022-03-21 15:51:50|14280.4|14280.4|14280.4|14280.4|14280.4|14280.4|14280.4|14280.4|0
1647877920000|2022-03-21 15:52:00|14278.96|14278.96|14278.96|14278.96|14278.96|14278.96|14278.96|14278.96|0
1647877930000|2022-03-21 15:52:10|14279.17|14279.17|14279.17|14279.17|14279.17|14279.17|14279.17|14279.17|0
1647877940000|2022-03-21 15:52:20|14279.39|14279.39|14286.2|14286.2|14286.2|14286.2|14279.39|14279.39|0
1647877950000|2022-03-21 15:52:30|14285.29|14285.29|14283.23|14283.23|14285.29|14285.29|14282.42|14282.42|0
1647877960000|2022-03-21 15:52:40|14282.32|14282.32|14282.32|14282.32|14282.32|14282.32|14282.32|14282.32|0
1647877980000|2022-03-21 15:53:00|14281.32|14281.32|14282.24|14282.24|14282.24|14282.24|14281.32|14281.32|0
1647877990000|2022-03-21 15:53:10|14282.65|14282.65|14282.65|14282.65|14282.65|14282.65|14282.65|14282.65|0
1647878000000|2022-03-21 15:53:20|14283.59|14283.59|14285.48|14285.48|14285.94|14285.94|14283.59|14283.59|0
1647878020000|2022-03-21 15:53:40|14285.94|14285.94|14285.94|14285.94|14285.94|14285.94|14285.94|14285.94|0
1647878040000|2022-03-21 15:54:00|14286.29|14286.29|14286.29|14286.29|14286.29|14286.29|14286.29|14286.29|0
1647878060000|2022-03-21 15:54:20|14285.73|14285.73|14286.23|14286.23|14286.23|14286.23|14285.73|14285.73|0
1647878070000|2022-03-21 15:54:30|14285.34|14285.34|14284.32|14284.32|14285.34|14285.34|14284.32|14284.32|0
1647878080000|2022-03-21 15:54:40|14284.73|14284.73|14284.32|14284.32|14284.73|14284.73|14284.32|14284.32|0
1647878150000|2022-03-21 15:55:50|14285.26|14285.26|14284.79|14284.79|14285.26|14285.26|14284.79|14284.79|0
1647878160000|2022-03-21 15:56:00|14284.3|14284.3|14286.17|14286.17|14286.17|14286.17|14284.3|14284.3|0
1647878190000|2022-03-21 15:56:30|14287.6|14287.6|14290.47|14290.47|14290.47|14290.47|14287.6|14287.6|0
1647878200000|2022-03-21 15:56:40|14291.09|14291.09|14294.72|14294.72|14294.72|14294.72|14291.09|14291.09|0
1647878220000|2022-03-21 15:57:00|14295.17|14295.17|14294.7|14294.7|14295.17|14295.17|14294.7|14294.7|0
1647878270000|2022-03-21 15:57:50|14295.52|14295.52|14295.52|14295.52|14295.52|14295.52|14295.52|14295.52|0
1647878280000|2022-03-21 15:58:00|14296.63|14296.63|14296.63|14296.63|14296.63|14296.63|14296.08|14296.08|0
1647878300000|2022-03-21 15:58:20|14298.07|14298.07|14298.07|14298.07|14298.07|14298.07|14298.07|14298.07|0
1647878320000|2022-03-21 15:58:40|14299.9|14299.9|14300.81|14300.81|14300.81|14300.81|14299.9|14299.9|0
1647878330000|2022-03-21 15:58:50|14301.73|14301.73|14304.05|14304.05|14304.05|14304.05|14301.73|14301.73|0
1647878350000|2022-03-21 15:59:10|14305.69|14305.69|14307.18|14307.18|14307.18|14307.18|14305.69|14305.69|0
1647878380000|2022-03-21 15:59:40|14306.19|14306.19|14306.19|14306.19|14306.19|14306.19|14306.19|14306.19|0
1647878390000|2022-03-21 15:59:50|14307.62|14307.62|14310.05|14310.05|14310.05|14310.05|14307.62|14307.62|0
1647878410000|2022-03-21 16:00:10|14310.5|14310.5|14308.82|14308.82|14310.5|14310.5|14308.82|14308.82|0
1647878420000|2022-03-21 16:00:20|14308.6|14308.6|14304.05|14304.05|14308.6|14308.6|14304.05|14304.05|0
1647878430000|2022-03-21 16:00:30|14303.23|14303.23|14303.23|14303.23|14303.23|14303.23|14303.23|14303.23|0
1647878450000|2022-03-21 16:00:50|14303.01|14303.01|14298.72|14298.72|14303.01|14303.01|14296.99|14296.99|0
1647878460000|2022-03-21 16:01:00|14298.93|14298.93|14298.93|14298.93|14298.93|14298.93|14298.93|14298.93|0
1647878470000|2022-03-21 16:01:10|14300.36|14300.36|14304.62|14304.62|14304.62|14304.62|14300.36|14300.36|0
1647878480000|2022-03-21 16:01:20|14306.06|14306.06|14307.02|14307.02|14307.49|14307.49|14306.06|14306.06|0
1647878520000|2022-03-21 16:02:00|14305.12|14305.12|14305.12|14305.12|14305.12|14305.12|14305.12|14305.12|0
1647878530000|2022-03-21 16:02:10|14304.64|14304.64|14299.28|14299.28|14304.64|14304.64|14299.28|14299.28|0
1647878550000|2022-03-21 16:02:30|14299.5|14299.5|14301.13|14301.13|14301.13|14301.13|14299.5|14299.5|0
1647878560000|2022-03-21 16:02:40|14302.61|14302.61|14303.16|14303.16|14303.16|14303.16|14302.61|14302.61|0
1647878570000|2022-03-21 16:02:50|14303.98|14303.98|14303.98|14303.98|14303.98|14303.98|14303.98|14303.98|0
1647878580000|2022-03-21 16:03:00|14304.45|14304.45|14304.45|14304.45|14304.45|14304.45|14304.45|14304.45|0
1647878600000|2022-03-21 16:03:20|14311.83|14311.83|14315.89|14315.89|14318.64|14318.64|14311.83|14311.83|0
1647878620000|2022-03-21 16:03:40|14317.33|14317.33|14317.33|14317.33|14317.33|14317.33|14317.33|14317.33|0
1647878630000|2022-03-21 16:03:50|14317.74|14317.74|14317.65|14317.65|14319.14|14319.14|14317.65|14317.65|0
1647878650000|2022-03-21 16:04:10|14316.73|14316.73|14316.73|14316.73|14316.73|14316.73|14316.73|14316.73|0
1647878660000|2022-03-21 16:04:20|14316.26|14316.26|14315.79|14315.79|14316.26|14316.26|14315.79|14315.79|0
1647878680000|2022-03-21 16:04:40|14316.71|14316.71|14316.71|14316.71|14316.71|14316.71|14316.71|14316.71|0
1647878690000|2022-03-21 16:04:50|14318.14|14318.14|14318.14|14318.14|14318.14|14318.14|14318.14|14318.14|0
1647878730000|2022-03-21 16:05:30|14317.68|14317.68|14317.68|14317.68|14317.68|14317.68|14317.68|14317.68|0
1647878740000|2022-03-21 16:05:40|14315.83|14315.83|14315.92|14315.92|14315.92|14315.92|14314.09|14314.09|0
1647878770000|2022-03-21 16:06:10|14316.92|14316.92|14318.68|14318.68|14318.68|14318.68|14316.92|14316.92|0
1647878790000|2022-03-21 16:06:30|14318.2|14318.2|14318.2|14318.2|14318.2|14318.2|14318.2|14318.2|0
1647878810000|2022-03-21 16:06:50|14317.39|14317.39|14309.35|14309.35|14317.39|14317.39|14309.35|14309.35|0
1647878820000|2022-03-21 16:07:00|14310.99|14310.99|14311.55|14311.55|14311.55|14311.55|14310.99|14310.99|0
1647878840000|2022-03-21 16:07:20|14310.55|14310.55|14308.04|14308.04|14310.55|14310.55|14307.48|14307.48|0
1647878860000|2022-03-21 16:07:40|14308.96|14308.96|14308.96|14308.96|14308.96|14308.96|14308.96|14308.96|0
1647878870000|2022-03-21 16:07:50|14308.04|14308.04|14307.22|14307.22|14308.04|14308.04|14307.22|14307.22|0
1647878880000|2022-03-21 16:08:00|14307.02|14307.02|14307.02|14307.02|14307.02|14307.02|14307.02|14307.02|0
1647878910000|2022-03-21 16:08:30|14306.1|14306.1|14305.25|14305.25|14306.1|14306.1|14305.25|14305.25|0
1647878920000|2022-03-21 16:08:40|14304.75|14304.75|14304.75|14304.75|14304.75|14304.75|14304.75|14304.75|0
1647878930000|2022-03-21 16:08:50|14304.19|14304.19|14302.82|14302.82|14304.19|14304.19|14302.82|14302.82|0
1647878940000|2022-03-21 16:09:00|14301.91|14301.91|14301.91|14301.91|14301.91|14301.91|14301.91|14301.91|0
1647878950000|2022-03-21 16:09:10|14302.72|14302.72|14303.19|14303.19|14303.19|14303.19|14302.72|14302.72|0
1647878960000|2022-03-21 16:09:20|14302.38|14302.38|14301.68|14301.68|14302.38|14302.38|14301.68|14301.68|0
1647878980000|2022-03-21 16:09:40|14302.15|14302.15|14302.15|14302.15|14302.15|14302.15|14302.15|14302.15|0
1647878990000|2022-03-21 16:09:50|14301.93|14301.93|14301.01|14301.01|14301.93|14301.93|14301.01|14301.01|0
1647879000000|2022-03-21 16:10:00|14300.46|14300.46|14300.46|14300.46|14300.46|14300.46|14300.46|14300.46|0
1647879010000|2022-03-21 16:10:10|14298.55|14298.55|14298.91|14298.91|14298.91|14298.91|14297.99|14297.99|0
1647879020000|2022-03-21 16:10:20|14299.37|14299.37|14299.82|14299.82|14299.82|14299.82|14299.37|14299.37|0
1647879050000|2022-03-21 16:10:50|14300.82|14300.82|14301.68|14301.68|14301.68|14301.68|14300.82|14300.82|0
1647879060000|2022-03-21 16:11:00|14302.15|14302.15|14303.31|14303.31|14303.31|14303.31|14302.15|14302.15|0
1647879070000|2022-03-21 16:11:10|14303.52|14303.52|14309.42|14309.42|14309.42|14309.42|14303.52|14303.52|0
1647879080000|2022-03-21 16:11:20|14308.51|14308.51|14309.47|14309.47|14309.47|14309.47|14308.04|14308.04|0
1647879100000|2022-03-21 16:11:40|14308.66|14308.66|14308.66|14308.66|14308.66|14308.66|14308.66|14308.66|0
1647879110000|2022-03-21 16:11:50|14307.74|14307.74|14307.74|14307.74|14307.74|14307.74|14307.74|14307.74|0
1647879120000|2022-03-21 16:12:00|14307.95|14307.95|14307.95|14307.95|14307.95|14307.95|14307.95|14307.95|0
1647879130000|2022-03-21 16:12:10|14307.03|14307.03|14307.95|14307.95|14307.95|14307.95|14307.03|14307.03|0
1647879140000|2022-03-21 16:12:20|14307|14307|14307|14307|14307|14307|14307|14307|0
1647879150000|2022-03-21 16:12:30|14306.8|14306.8|14306.8|14306.8|14306.8|14306.8|14306.8|14306.8|0
1647879190000|2022-03-21 16:13:10|14305.98|14305.98|14306.9|14306.9|14306.9|14306.9|14305.98|14305.98|0
1647879200000|2022-03-21 16:13:20|14307.46|14307.46|14306.63|14306.63|14307.46|14307.46|14306.13|14306.13|0
1647879210000|2022-03-21 16:13:30|14302.81|14302.81|14301.89|14301.89|14302.81|14302.81|14301.89|14301.89|0
1647879220000|2022-03-21 16:13:40|14303.33|14303.33|14302.41|14302.41|14303.33|14303.33|14302.41|14302.41|0
1647879230000|2022-03-21 16:13:50|14303.33|14303.33|14303.33|14303.33|14304.24|14304.24|14303.33|14303.33|0
1647879250000|2022-03-21 16:14:10|14303.8|14303.8|14304.26|14304.26|14304.26|14304.26|14303.8|14303.8|0
1647879270000|2022-03-21 16:14:30|14305.89|14305.89|14305.89|14305.89|14305.89|14305.89|14305.89|14305.89|0
1647879280000|2022-03-21 16:14:40|14307.33|14307.33|14307.33|14307.33|14307.33|14307.33|14307.33|14307.33|0
1647879290000|2022-03-21 16:14:50|14305.65|14305.65|14305.65|14305.65|14305.65|14305.65|14305.65|14305.65|0
1647879310000|2022-03-21 16:15:10|14304.22|14304.22|14304.22|14304.22|14304.22|14304.22|14304.22|14304.22|0
1647879320000|2022-03-21 16:15:20|14303.3|14303.3|14301.01|14301.01|14303.3|14303.3|14301.01|14301.01|0
1647879330000|2022-03-21 16:15:30|14300.02|14300.02|14296.14|14296.14|14300.02|14300.02|14296.14|14296.14|0
1647879340000|2022-03-21 16:15:40|14294.51|14294.51|14294.05|14294.05|14294.51|14294.51|14294.05|14294.05|0
1647879350000|2022-03-21 16:15:50|14293.58|14293.58|14293.58|14293.58|14293.58|14293.58|14293.58|14293.58|0
1647879360000|2022-03-21 16:16:00|14292.64|14292.64|14292.64|14292.64|14292.64|14292.64|14291.92|14291.92|0
1647879380000|2022-03-21 16:16:20|14293.55|14293.55|14295.05|14295.05|14295.05|14295.05|14293.55|14293.55|0
1647879390000|2022-03-21 16:16:30|14295.52|14295.52|14294.49|14294.49|14298.15|14298.15|14294.49|14294.49|0
1647879400000|2022-03-21 16:16:40|14296.32|14296.32|14296.32|14296.32|14296.32|14296.32|14296.32|14296.32|0
1647879410000|2022-03-21 16:16:50|14292.68|14292.68|14289.88|14289.88|14292.68|14292.68|14289.88|14289.88|0
1647879420000|2022-03-21 16:17:00|14289.41|14289.41|14288.5|14288.5|14289.41|14289.41|14288.5|14288.5|0
1647879430000|2022-03-21 16:17:10|14291.25|14291.25|14291.7|14291.7|14293.08|14293.08|14291.25|14291.25|0
1647879450000|2022-03-21 16:17:30|14290.76|14290.76|14290.76|14290.76|14290.76|14290.76|14290.76|14290.76|0
1647879500000|2022-03-21 16:18:20|14291.23|14291.23|14291.1|14291.1|14292.04|14292.04|14291.1|14291.1|0
1647879510000|2022-03-21 16:18:30|14290.29|14290.29|14290.29|14290.29|14290.29|14290.29|14290.29|14290.29|0
1647879580000|2022-03-21 16:19:40|14290.76|14290.76|14290.76|14290.76|14290.76|14290.76|14290.76|14290.76|0
1647879600000|2022-03-21 16:20:00|14290.2|14290.2|14285.64|14285.64|14290.2|14290.2|14285.64|14285.64|0
1647879640000|2022-03-21 16:20:40|14285.17|14285.17|14285.51|14285.51|14285.72|14285.72|14284.72|14284.72|0
1647879650000|2022-03-21 16:20:50|14285.29|14285.29|14284.34|14284.34|14285.29|14285.29|14284.34|14284.34|0
1647879670000|2022-03-21 16:21:10|14283.85|14283.85|14286.19|14286.19|14286.19|14286.19|14283.15|14283.15|0
1647879680000|2022-03-21 16:21:20|14287.11|14287.11|14288.02|14288.02|14288.02|14288.02|14287.11|14287.11|0
1647879700000|2022-03-21 16:21:40|14286.39|14286.39|14287.82|14287.82|14287.82|14287.82|14286.39|14286.39|0
1647879720000|2022-03-21 16:22:00|14288.05|14288.05|14288.05|14288.05|14288.05|14288.05|14288.05|14288.05|0
1647879730000|2022-03-21 16:22:10|14287.49|14287.49|14287.49|14287.49|14287.49|14287.49|14287.49|14287.49|0
1647879740000|2022-03-21 16:22:20|14286.57|14286.57|14284.64|14284.64|14286.57|14286.57|14283.73|14283.73|0
1647879750000|2022-03-21 16:22:30|14283.73|14283.73|14284.08|14284.08|14284.08|14284.08|14283.27|14283.27|0
1647879760000|2022-03-21 16:22:40|14283.17|14283.17|14283.64|14283.64|14283.64|14283.64|14283.17|14283.17|0
1647879770000|2022-03-21 16:22:50|14282.53|14282.53|14280.21|14280.21|14282.53|14282.53|14280.21|14280.21|0
1647879780000|2022-03-21 16:23:00|14275.67|14275.67|14274.79|14274.79|14275.67|14275.67|14274.23|14274.23|0
1647879790000|2022-03-21 16:23:10|14275.7|14275.7|14274.79|14274.79|14275.7|14275.7|14274.79|14274.79|0
1647879800000|2022-03-21 16:23:20|14273.4|14273.4|14273.4|14273.4|14273.4|14273.4|14273.4|14273.4|0
1647879820000|2022-03-21 16:23:40|14274.84|14274.84|14280.98|14280.98|14280.98|14280.98|14274.84|14274.84|0
1647879830000|2022-03-21 16:23:50|14280.77|14280.77|14280.77|14280.77|14280.77|14280.77|14280.77|14280.77|0
1647879860000|2022-03-21 16:24:20|14282.6|14282.6|14282.6|14282.6|14282.6|14282.6|14282.6|14282.6|0
1647879870000|2022-03-21 16:24:30|14283.05|14283.05|14282.49|14282.49|14283.05|14283.05|14282.49|14282.49|0
1647879880000|2022-03-21 16:24:40|14281.08|14281.08|14280.63|14280.63|14281.08|14281.08|14280.16|14280.16|0
1647879890000|2022-03-21 16:24:50|14279.72|14279.72|14282.59|14282.59|14282.59|14282.59|14279.72|14279.72|0
1647879900000|2022-03-21 16:25:00|14281.67|14281.67|14282.95|14282.95|14282.95|14282.95|14281.67|14281.67|0
1647879910000|2022-03-21 16:25:10|14281.31|14281.31|14281.04|14281.04|14281.31|14281.31|14279.41|14279.41|0
1647879920000|2022-03-21 16:25:20|14281.96|14281.96|14281.04|14281.04|14281.96|14281.96|14281.04|14281.04|0
1647879930000|2022-03-21 16:25:30|14280.63|14280.63|14282.27|14282.27|14282.27|14282.27|14280.63|14280.63|0
1647879940000|2022-03-21 16:25:40|14282.77|14282.77|14288.09|14288.09|14288.09|14288.09|14282.77|14282.77|0
1647879950000|2022-03-21 16:25:50|14288.58|14288.58|14287.27|14287.27|14289.06|14289.06|14287.27|14287.27|0
1647879960000|2022-03-21 16:26:00|14288.09|14288.09|14288.09|14288.09|14288.09|14288.09|14288.09|14288.09|0
1647879970000|2022-03-21 16:26:10|14287.15|14287.15|14287.62|14287.62|14287.62|14287.62|14287.15|14287.15|0
1647879980000|2022-03-21 16:26:20|14288.61|14288.61|14289.53|14289.53|14289.53|14289.53|14287.7|14287.7|0
1647879990000|2022-03-21 16:26:30|14289.07|14289.07|14290.06|14290.06|14290.06|14290.06|14288.62|14288.62|0
1647880000000|2022-03-21 16:26:40|14289.24|14289.24|14289.24|14289.24|14289.24|14289.24|14289.24|14289.24|0
1647880010000|2022-03-21 16:26:50|14287.81|14287.81|14287.81|14287.81|14287.81|14287.81|14287.81|14287.81|0
1647880040000|2022-03-21 16:27:20|14286.69|14286.69|14285.2|14285.2|14286.69|14286.69|14285.2|14285.2|0
1647880050000|2022-03-21 16:27:30|14284.99|14284.99|14284.44|14284.44|14284.99|14284.99|14284.44|14284.44|0
1647880070000|2022-03-21 16:27:50|14283|14283|14282.5|14282.5|14283|14283|14282.5|14282.5|0
1647880080000|2022-03-21 16:28:00|14281.83|14281.83|14281.83|14281.83|14281.83|14281.83|14281.83|14281.83|0
1647880090000|2022-03-21 16:28:10|14281.02|14281.02|14281.02|14281.02|14281.02|14281.02|14281.02|14281.02|0
1647880100000|2022-03-21 16:28:20|14282.13|14282.13|14284.13|14284.13|14284.13|14284.13|14282.13|14282.13|0
1647880110000|2022-03-21 16:28:30|14283.57|14283.57|14283.57|14283.57|14283.57|14283.57|14283.57|14283.57|0
1647880120000|2022-03-21 16:28:40|14280.7|14280.7|14280.7|14280.7|14280.7|14280.7|14280.7|14280.7|0
1647880130000|2022-03-21 16:28:50|14280.49|14280.49|14280.49|14280.49|14280.49|14280.49|14280.49|14280.49|0
1647880140000|2022-03-21 16:29:00|14279.38|14279.38|14284.32|14284.32|14284.79|14284.79|14279.38|14279.38|0
1647880160000|2022-03-21 16:29:20|14285.24|14285.24|14285.32|14285.32|14285.32|14285.32|14282.49|14282.49|0
1647880170000|2022-03-21 16:29:30|14286.13|14286.13|14286.13|14286.13|14287.57|14287.57|14286.13|14286.13|0
1647880180000|2022-03-21 16:29:40|14285.68|14285.68|14287.31|14287.31|14288.94|14288.94|14285.68|14285.68|0
1647880190000|2022-03-21 16:29:50|14285.87|14285.87|14286.15|14286.15|14292.47|14292.47|14285.87|14285.87|0
1647936900000|2022-03-22 08:15:00|14212.58|14212.58|14216.27|14216.27|14216.27|14216.27|14212.58|14212.58|0
1647936910000|2022-03-22 08:15:10|14220.93|14220.93|14220.93|14220.93|14220.93|14220.93|14220.93|14220.93|0
1647936920000|2022-03-22 08:15:20|14219.25|14219.25|14219.25|14219.25|14219.25|14219.25|14219.25|14219.25|0
1647936930000|2022-03-22 08:15:30|14223.55|14223.55|14223.55|14223.55|14223.55|14223.55|14223.55|14223.55|0
1647936940000|2022-03-22 08:15:40|14221.92|14221.92|14221.92|14221.92|14221.92|14221.92|14221.92|14221.92|0
1647936950000|2022-03-22 08:15:50|14211.18|14211.18|14213.54|14213.54|14213.54|14213.54|14210.36|14210.36|0
1647936960000|2022-03-22 08:16:00|14214.48|14214.48|14216.11|14216.11|14216.11|14216.11|14212.84|14212.84|0
1647936980000|2022-03-22 08:16:20|14217.53|14217.53|14221.77|14221.77|14221.77|14221.77|14217.53|14217.53|0
1647937000000|2022-03-22 08:16:40|14220.13|14220.13|14220.95|14220.95|14220.95|14220.95|14220.13|14220.13|0
1647937020000|2022-03-22 08:17:00|14220.04|14220.04|14219.57|14219.57|14220.04|14220.04|14219.57|14219.57|0
1647937040000|2022-03-22 08:17:20|14220.38|14220.38|14220.38|14220.38|14220.38|14220.38|14220.38|14220.38|0
1647937070000|2022-03-22 08:17:50|14222.84|14222.84|14221.2|14221.2|14222.84|14222.84|14221.2|14221.2|0
1647937080000|2022-03-22 08:18:00|14223.65|14223.65|14225.48|14225.48|14225.48|14225.48|14223.65|14223.65|0
1647937090000|2022-03-22 08:18:10|14223.85|14223.85|14223.03|14223.03|14223.85|14223.85|14223.03|14223.03|0
1647937120000|2022-03-22 08:18:40|14225.41|14225.41|14222.55|14222.55|14227.25|14227.25|14222.55|14222.55|0
1647937150000|2022-03-22 08:19:10|14220.72|14220.72|14214.83|14214.83|14221.39|14221.39|14214.83|14214.83|0
1647937170000|2022-03-22 08:19:30|14211.27|14211.27|14209.85|14209.85|14213.12|14213.12|14209.85|14209.85|0
1647937180000|2022-03-22 08:19:40|14205.54|14205.54|14205.54|14205.54|14205.54|14205.54|14205.54|14205.54|0
1647937190000|2022-03-22 08:19:50|14203.08|14203.08|14207.66|14207.66|14207.66|14207.66|14203.08|14203.08|0
1647937200000|2022-03-22 08:20:00|14209.33|14209.33|14213.73|14213.73|14213.73|14213.73|14209.33|14209.33|0
1647937210000|2022-03-22 08:20:10|14211.91|14211.91|14208.08|14208.08|14211.91|14211.91|14208.08|14208.08|0
1647937230000|2022-03-22 08:20:30|14204.39|14204.39|14202.56|14202.56|14204.39|14204.39|14202.56|14202.56|0
1647937260000|2022-03-22 08:21:00|14203.02|14203.02|14202.56|14202.56|14203.02|14203.02|14202.56|14202.56|0
1647937270000|2022-03-22 08:21:10|14204|14204|14204|14204|14204|14204|14204|14204|0
1647937310000|2022-03-22 08:21:50|14205.43|14205.43|14205.43|14205.43|14205.43|14205.43|14205.43|14205.43|0
1647937320000|2022-03-22 08:22:00|14207.07|14207.07|14207.89|14207.89|14207.89|14207.89|14207.07|14207.07|0
1647937330000|2022-03-22 08:22:10|14208.44|14208.44|14215.36|14215.36|14215.36|14215.36|14208.44|14208.44|0
1647937340000|2022-03-22 08:22:20|14211.71|14211.71|14211.26|14211.26|14211.71|14211.71|14211.26|14211.26|0
1647937370000|2022-03-22 08:22:50|14212.08|14212.08|14212.08|14212.08|14212.08|14212.08|14212.08|14212.08|0
1647937400000|2022-03-22 08:23:20|14209.29|14209.29|14209.29|14209.29|14209.29|14209.29|14209.29|14209.29|0
1647937410000|2022-03-22 08:23:30|14208.37|14208.37|14208.37|14208.37|14208.37|14208.37|14208.37|14208.37|0
1647937420000|2022-03-22 08:23:40|14205.58|14205.58|14205.58|14205.58|14205.58|14205.58|14205.58|14205.58|0
1647937430000|2022-03-22 08:23:50|14205.14|14205.14|14205.14|14205.14|14205.14|14205.14|14205.14|14205.14|0
1647937440000|2022-03-22 08:24:00|14206.97|14206.97|14206.97|14206.97|14206.97|14206.97|14206.97|14206.97|0
1647937450000|2022-03-22 08:24:10|14205.53|14205.53|14205.53|14205.53|14206.03|14206.03|14205.53|14205.53|0
1647937460000|2022-03-22 08:24:20|14208.4|14208.4|14214.86|14214.86|14215.42|14215.42|14208.4|14208.4|0
1647937470000|2022-03-22 08:24:30|14218.95|14218.95|14218.95|14218.95|14218.95|14218.95|14218.95|14218.95|0
1647937490000|2022-03-22 08:24:50|14219.4|14219.4|14216.31|14216.31|14219.4|14219.4|14216.31|14216.31|0
1647937500000|2022-03-22 08:25:00|14215.84|14215.84|14217.49|14217.49|14217.49|14217.49|14215.84|14215.84|0
1647937510000|2022-03-22 08:25:10|14216.67|14216.67|14230.41|14230.41|14230.41|14230.41|14216.67|14216.67|0
1647937530000|2022-03-22 08:25:30|14227.66|14227.66|14226.23|14226.23|14227.66|14227.66|14226.23|14226.23|0
1647937540000|2022-03-22 08:25:40|14225.67|14225.67|14225.67|14225.67|14225.67|14225.67|14225.67|14225.67|0
1647937550000|2022-03-22 08:25:50|14224.68|14224.68|14221.61|14221.61|14224.68|14224.68|14221.61|14221.61|0
1647937560000|2022-03-22 08:26:00|14220.99|14220.99|14218.49|14218.49|14220.99|14220.99|14218.49|14218.49|0
1647937580000|2022-03-22 08:26:20|14217.67|14217.67|14217.67|14217.67|14217.67|14217.67|14217.67|14217.67|0
1647937590000|2022-03-22 08:26:30|14214.8|14214.8|14214.68|14214.68|14215.62|14215.62|14213.26|14213.26|0
1647937600000|2022-03-22 08:26:40|14212.79|14212.79|14211.06|14211.06|14212.79|14212.79|14211.06|14211.06|0
1647937630000|2022-03-22 08:27:10|14213.74|14213.74|14213.74|14213.74|14213.74|14213.74|14213.74|14213.74|0
1647937640000|2022-03-22 08:27:20|14213.53|14213.53|14213.74|14213.74|14213.74|14213.74|14213.53|14213.53|0
1647937650000|2022-03-22 08:27:30|14213.94|14213.94|14213.34|14213.34|14214.16|14214.16|14213.34|14213.34|0
1647937660000|2022-03-22 08:27:40|14213.75|14213.75|14213.55|14213.55|14213.75|14213.75|14213.55|14213.55|0
1647937670000|2022-03-22 08:27:50|14213.96|14213.96|14213.96|14213.96|14213.96|14213.96|14213.96|14213.96|0
1647937690000|2022-03-22 08:28:10|14217.23|14217.23|14217.23|14217.23|14217.23|14217.23|14217.23|14217.23|0
1647937700000|2022-03-22 08:28:20|14216.31|14216.31|14216.31|14216.31|14216.31|14216.31|14216.31|14216.31|0
1647937710000|2022-03-22 08:28:30|14220.17|14220.17|14220.17|14220.17|14220.17|14220.17|14220.17|14220.17|0
1647937750000|2022-03-22 08:29:10|14221.09|14221.09|14225.39|14225.39|14225.39|14225.39|14221.09|14221.09|0
1647937760000|2022-03-22 08:29:20|14226.77|14226.77|14231|14231|14231.82|14231.82|14226.77|14226.77|0
1647937770000|2022-03-22 08:29:30|14231.91|14231.91|14231.91|14231.91|14231.91|14231.91|14231.91|14231.91|0
1647937790000|2022-03-22 08:29:50|14230.27|14230.27|14230.27|14230.27|14230.27|14230.27|14230.27|14230.27|0
1647937800000|2022-03-22 08:30:00|14230.47|14230.47|14230.79|14230.79|14231.29|14231.29|14230.47|14230.47|0
1647937810000|2022-03-22 08:30:10|14229.16|14229.16|14229.07|14229.07|14229.16|14229.16|14228.6|14228.6|0
1647937820000|2022-03-22 08:30:20|14229.96|14229.96|14234.82|14234.82|14234.82|14234.82|14229.96|14229.96|0
1647937830000|2022-03-22 08:30:30|14234.36|14234.36|14234.36|14234.36|14234.36|14234.36|14234.36|14234.36|0
1647937850000|2022-03-22 08:30:50|14236.71|14236.71|14236.71|14236.71|14236.71|14236.71|14236.71|14236.71|0
1647937880000|2022-03-22 08:31:20|14239.07|14239.07|14239.07|14239.07|14239.07|14239.07|14239.07|14239.07|0
1647937900000|2022-03-22 08:31:40|14237.06|14237.06|14237.88|14237.88|14237.88|14237.88|14237.06|14237.06|0
1647937910000|2022-03-22 08:31:50|14236.24|14236.24|14236.24|14236.24|14236.24|14236.24|14236.24|14236.24|0
1647937920000|2022-03-22 08:32:00|14234.61|14234.61|14233.61|14233.61|14234.61|14234.61|14233.61|14233.61|0
1647937930000|2022-03-22 08:32:10|14232.67|14232.67|14232.67|14232.67|14232.67|14232.67|14232.67|14232.67|0
1647937940000|2022-03-22 08:32:20|14231.24|14231.24|14226.98|14226.98|14231.24|14231.24|14226.98|14226.98|0
1647937950000|2022-03-22 08:32:30|14226.17|14226.17|14224.53|14224.53|14226.17|14226.17|14224.53|14224.53|0
1647937980000|2022-03-22 08:33:00|14223.1|14223.1|14223.1|14223.1|14223.1|14223.1|14223.1|14223.1|0
1647938000000|2022-03-22 08:33:20|14214.33|14214.33|14211.35|14211.35|14215.28|14215.28|14211.35|14211.35|0
1647938020000|2022-03-22 08:33:40|14212.78|14212.78|14216.48|14216.48|14216.48|14216.48|14212.78|14212.78|0
1647938040000|2022-03-22 08:34:00|14217.97|14217.97|14215.36|14215.36|14218.21|14218.21|14215.36|14215.36|0
1647938050000|2022-03-22 08:34:10|14212.57|14212.57|14212.57|14212.57|14212.57|14212.57|14212.57|14212.57|0
1647938070000|2022-03-22 08:34:30|14212.11|14212.11|14212.11|14212.11|14212.11|14212.11|14212.11|14212.11|0
1647938090000|2022-03-22 08:34:50|14210.68|14210.68|14210.68|14210.68|14210.68|14210.68|14210.68|14210.68|0
1647938100000|2022-03-22 08:35:00|14213.55|14213.55|14211.49|14211.49|14213.55|14213.55|14211.49|14211.49|0
1647938110000|2022-03-22 08:35:10|14210.06|14210.06|14208.62|14208.62|14210.06|14210.06|14208.62|14208.62|0
1647938120000|2022-03-22 08:35:20|14209.12|14209.12|14209.12|14209.12|14209.12|14209.12|14209.12|14209.12|0
1647938130000|2022-03-22 08:35:30|14211.99|14211.99|14211.99|14211.99|14211.99|14211.99|14211.99|14211.99|0
1647938170000|2022-03-22 08:36:10|14211.49|14211.49|14213.13|14213.13|14213.13|14213.13|14211.49|14211.49|0
1647938190000|2022-03-22 08:36:30|14214.56|14214.56|14214.56|14214.56|14214.56|14214.56|14214.56|14214.56|0
1647938220000|2022-03-22 08:37:00|14215.12|14215.12|14215.12|14215.12|14215.12|14215.12|14215.12|14215.12|0
1647938230000|2022-03-22 08:37:10|14214|14214|14214|14214|14214|14214|14214|14214|0
1647938240000|2022-03-22 08:37:20|14215|14215|14215.47|14215.47|14215.47|14215.47|14215|14215|0
1647938260000|2022-03-22 08:37:40|14215.69|14215.69|14215.69|14215.69|14215.69|14215.69|14215.69|14215.69|0
1647938320000|2022-03-22 08:38:40|14213.5|14213.5|14213.5|14213.5|14213.5|14213.5|14213.5|14213.5|0
1647938340000|2022-03-22 08:39:00|14216.24|14216.24|14216.24|14216.24|14216.24|14216.24|14216.24|14216.24|0
1647938360000|2022-03-22 08:39:20|14216.8|14216.8|14216.8|14216.8|14216.8|14216.8|14216.8|14216.8|0
1647938370000|2022-03-22 08:39:30|14216.33|14216.33|14216.33|14216.33|14216.33|14216.33|14216.33|14216.33|0
1647938400000|2022-03-22 08:40:00|14217.76|14217.76|14216.95|14216.95|14217.76|14217.76|14216.95|14216.95|0
1647938430000|2022-03-22 08:40:30|14214.08|14214.08|14214.55|14214.55|14214.55|14214.55|14214.08|14214.08|0
1647938450000|2022-03-22 08:40:50|14216.18|14216.18|14215.69|14215.69|14216.18|14216.18|14215.69|14215.69|0
1647938490000|2022-03-22 08:41:30|14216.5|14216.5|14216.5|14216.5|14216.5|14216.5|14216.5|14216.5|0
1647938510000|2022-03-22 08:41:50|14214.62|14214.62|14214.62|14214.62|14214.62|14214.62|14214.62|14214.62|0
1647938520000|2022-03-22 08:42:00|14216.45|14216.45|14219.32|14219.32|14219.32|14219.32|14216.45|14216.45|0
1647938600000|2022-03-22 08:43:20|14221.15|14221.15|14221.15|14221.15|14221.15|14221.15|14221.15|14221.15|0
1647938610000|2022-03-22 08:43:30|14222.14|14222.14|14222.14|14222.14|14222.14|14222.14|14222.14|14222.14|0
1647938630000|2022-03-22 08:43:50|14222.64|14222.64|14231.46|14231.46|14231.46|14231.46|14222.64|14222.64|0
1647938640000|2022-03-22 08:44:00|14233.31|14233.31|14245.37|14245.37|14245.37|14245.37|14233.31|14233.31|0
1647938650000|2022-03-22 08:44:10|14244.25|14244.25|14241.75|14241.75|14244.25|14244.25|14241.18|14241.18|0
1647938660000|2022-03-22 08:44:20|14241.19|14241.19|14238.74|14238.74|14241.19|14241.19|14238.74|14238.74|0
1647938670000|2022-03-22 08:44:30|14236.91|14236.91|14236.91|14236.91|14236.91|14236.91|14236.91|14236.91|0
1647938680000|2022-03-22 08:44:40|14234.04|14234.04|14234.04|14234.04|14234.04|14234.04|14234.04|14234.04|0
1647938690000|2022-03-22 08:44:50|14234.6|14234.6|14233.69|14233.69|14234.6|14234.6|14233.69|14233.69|0
1647938710000|2022-03-22 08:45:10|14239.7|14239.7|14242.97|14242.97|14242.97|14242.97|14239.7|14239.7|0
1647938720000|2022-03-22 08:45:20|14242.06|14242.06|14240.38|14240.38|14242.06|14242.06|14240.38|14240.38|0
1647938730000|2022-03-22 08:45:30|14238.71|14238.71|14239.82|14239.82|14240.38|14240.38|14238.71|14238.71|0
1647938740000|2022-03-22 08:45:40|14238|14238|14238.55|14238.55|14238.55|14238.55|14238|14238|0
1647938750000|2022-03-22 08:45:50|14239.11|14239.11|14238.49|14238.49|14239.67|14239.67|14237.68|14237.68|0
1647938770000|2022-03-22 08:46:10|14239.91|14239.91|14238.79|14238.79|14239.91|14239.91|14238.79|14238.79|0
1647938780000|2022-03-22 08:46:20|14239.26|14239.26|14239.26|14239.26|14239.26|14239.26|14239.26|14239.26|0
1647938810000|2022-03-22 08:46:50|14237.5|14237.5|14235.18|14235.18|14237.5|14237.5|14235.18|14235.18|0
1647938820000|2022-03-22 08:47:00|14234.19|14234.19|14233.63|14233.63|14234.19|14234.19|14233.63|14233.63|0
1647938840000|2022-03-22 08:47:20|14234.57|14234.57|14234.57|14234.57|14234.57|14234.57|14234.57|14234.57|0
1647938850000|2022-03-22 08:47:30|14234.37|14234.37|14234.16|14234.16|14234.37|14234.37|14234.16|14234.16|0
1647938870000|2022-03-22 08:47:50|14237.03|14237.03|14237.03|14237.03|14237.03|14237.03|14237.03|14237.03|0
1647938930000|2022-03-22 08:48:50|14237.85|14237.85|14237.85|14237.85|14237.85|14237.85|14237.85|14237.85|0
1647938950000|2022-03-22 08:49:10|14239.22|14239.22|14237.39|14237.39|14239.22|14239.22|14237.39|14237.39|0
1647938960000|2022-03-22 08:49:20|14236.48|14236.48|14236.48|14236.48|14236.48|14236.48|14236.48|14236.48|0
1647938980000|2022-03-22 08:49:40|14235.66|14235.66|14235.66|14235.66|14235.66|14235.66|14235.66|14235.66|0
1647939000000|2022-03-22 08:50:00|14236.57|14236.57|14236.57|14236.57|14236.57|14236.57|14236.57|14236.57|0
1647939010000|2022-03-22 08:50:10|14235.46|14235.46|14236.57|14236.57|14236.57|14236.57|14235.46|14235.46|0
1647939020000|2022-03-22 08:50:20|14234.9|14234.9|14234.9|14234.9|14234.9|14234.9|14234.9|14234.9|0
1647939030000|2022-03-22 08:50:30|14231.12|14231.12|14231.12|14231.12|14231.12|14231.12|14231.12|14231.12|0
1647939050000|2022-03-22 08:50:50|14231.68|14231.68|14231.68|14231.68|14231.68|14231.68|14231.68|14231.68|0
1647939060000|2022-03-22 08:51:00|14229.94|14229.94|14229.5|14229.5|14229.94|14229.94|14229.5|14229.5|0
1647939080000|2022-03-22 08:51:20|14227.04|14227.04|14223.1|14223.1|14227.04|14227.04|14223.1|14223.1|0
1647939100000|2022-03-22 08:51:40|14224.22|14224.22|14224.22|14224.22|14224.22|14224.22|14224.22|14224.22|0
1647939130000|2022-03-22 08:52:10|14223.66|14223.66|14223.66|14223.66|14223.66|14223.66|14223.66|14223.66|0
1647939160000|2022-03-22 08:52:40|14225.33|14225.33|14225.33|14225.33|14225.33|14225.33|14225.33|14225.33|0
1647939170000|2022-03-22 08:52:50|14226.77|14226.77|14226.77|14226.77|14226.77|14226.77|14226.77|14226.77|0
1647939190000|2022-03-22 08:53:10|14228.4|14228.4|14230.04|14230.04|14230.04|14230.04|14228.4|14228.4|0
1647939210000|2022-03-22 08:53:30|14230.86|14230.86|14230.86|14230.86|14230.86|14230.86|14230.3|14230.3|0
1647939230000|2022-03-22 08:53:50|14232.68|14232.68|14232.68|14232.68|14232.68|14232.68|14232.68|14232.68|0
1647939240000|2022-03-22 08:54:00|14233.8|14233.8|14233.8|14233.8|14233.8|14233.8|14233.8|14233.8|0
1647939260000|2022-03-22 08:54:20|14231.31|14231.31|14227.73|14227.73|14231.31|14231.31|14227.73|14227.73|0
1647939270000|2022-03-22 08:54:30|14226.91|14226.91|14225.28|14225.28|14226.91|14226.91|14225.28|14225.28|0
1647939280000|2022-03-22 08:54:40|14225.74|14225.74|14226.19|14226.19|14226.19|14226.19|14225.28|14225.28|0
1647939290000|2022-03-22 08:54:50|14229.06|14229.06|14227.18|14227.18|14229.06|14229.06|14227.18|14227.18|0
1647939330000|2022-03-22 08:55:30|14230.05|14230.05|14230.05|14230.05|14230.05|14230.05|14230.05|14230.05|0
1647939350000|2022-03-22 08:55:50|14231.48|14231.48|14238.16|14238.16|14238.72|14238.72|14231.48|14231.48|0
1647939380000|2022-03-22 08:56:20|14237.04|14237.04|14237.04|14237.04|14237.04|14237.04|14237.04|14237.04|0
1647939420000|2022-03-22 08:57:00|14235.21|14235.21|14236.03|14236.03|14236.03|14236.03|14235.21|14235.21|0
1647939440000|2022-03-22 08:57:20|14237.52|14237.52|14237.52|14237.52|14237.52|14237.52|14237.52|14237.52|0
1647939460000|2022-03-22 08:57:40|14234.65|14234.65|14234.65|14234.65|14234.65|14234.65|14234.65|14234.65|0
1647939520000|2022-03-22 08:58:40|14234.45|14234.45|14233.21|14233.21|14234.45|14234.45|14233.21|14233.21|0
1647939560000|2022-03-22 08:59:20|14234.03|14234.03|14237.29|14237.29|14237.29|14237.29|14234.03|14234.03|0
1647939580000|2022-03-22 08:59:40|14238.93|14238.93|14238.93|14238.93|14238.93|14238.93|14238.93|14238.93|0
1647939590000|2022-03-22 08:59:50|14238.71|14238.71|14238.71|14238.71|14238.71|14238.71|14238.71|14238.71|0
1647939600000|2022-03-22 09:00:00|14238.11|14238.11|14238.11|14238.11|14238.11|14238.11|14238.11|14238.11|0
1647939630000|2022-03-22 09:00:30|14237.89|14237.89|14239.13|14239.13|14239.13|14239.13|14237.89|14237.89|0
1647939640000|2022-03-22 09:00:40|14237.5|14237.5|14239.33|14239.33|14239.33|14239.33|14237.5|14237.5|0
1647939670000|2022-03-22 09:01:10|14240.76|14240.76|14240.76|14240.76|14240.76|14240.76|14240.76|14240.76|0
1647939690000|2022-03-22 09:01:30|14244.99|14244.99|14244.99|14244.99|14244.99|14244.99|14244.99|14244.99|0
1647939700000|2022-03-22 09:01:40|14245.21|14245.21|14245.21|14245.21|14245.21|14245.21|14245.21|14245.21|0
1647939710000|2022-03-22 09:01:50|14243.58|14243.58|14244.39|14244.39|14244.39|14244.39|14243.58|14243.58|0
1647939720000|2022-03-22 09:02:00|14244.95|14244.95|14243.32|14243.32|14244.95|14244.95|14243.32|14243.32|0
1647939730000|2022-03-22 09:02:10|14242.5|14242.5|14242.5|14242.5|14242.5|14242.5|14242.5|14242.5|0
1647939760000|2022-03-22 09:02:40|14242.72|14242.72|14242.72|14242.72|14242.72|14242.72|14242.72|14242.72|0
1647939780000|2022-03-22 09:03:00|14241.29|14241.29|14241.29|14241.29|14241.29|14241.29|14241.29|14241.29|0
1647939830000|2022-03-22 09:03:50|14242.2|14242.2|14248.6|14248.6|14248.6|14248.6|14242.2|14242.2|0
1647939910000|2022-03-22 09:05:10|14245.23|14245.23|14242.39|14242.39|14245.23|14245.23|14242.39|14242.39|0
1647939920000|2022-03-22 09:05:20|14243.83|14243.83|14243.83|14243.83|14243.83|14243.83|14243.83|14243.83|0
1647939970000|2022-03-22 09:06:10|14247.26|14247.26|14251.46|14251.46|14251.46|14251.46|14247.26|14247.26|0
1647939990000|2022-03-22 09:06:30|14251.93|14251.93|14251.93|14251.93|14251.93|14251.93|14251.93|14251.93|0
1647940020000|2022-03-22 09:07:00|14252.85|14252.85|14251.02|14251.02|14252.85|14252.85|14251.02|14251.02|0
1647940030000|2022-03-22 09:07:10|14251.84|14251.84|14251.84|14251.84|14251.84|14251.84|14251.84|14251.84|0
1647940040000|2022-03-22 09:07:20|14252.75|14252.75|14252.75|14252.75|14252.75|14252.75|14252.75|14252.75|0
1647940050000|2022-03-22 09:07:30|14250.92|14250.92|14250.92|14250.92|14250.92|14250.92|14250.92|14250.92|0
1647940090000|2022-03-22 09:08:10|14249.29|14249.29|14247.85|14247.85|14249.29|14249.29|14247.85|14247.85|0
1647940100000|2022-03-22 09:08:20|14247.04|14247.04|14248.71|14248.71|14248.71|14248.71|14247.04|14247.04|0
1647940120000|2022-03-22 09:08:40|14246.48|14246.48|14245.5|14245.5|14246.48|14246.48|14245.04|14245.04|0
1647940130000|2022-03-22 09:08:50|14245.04|14245.04|14244.59|14244.59|14245.04|14245.04|14244.59|14244.59|0
1647940140000|2022-03-22 09:09:00|14244.38|14244.38|14245.81|14245.81|14245.81|14245.81|14244.38|14244.38|0
1647940170000|2022-03-22 09:09:30|14245.34|14245.34|14245.34|14245.34|14245.34|14245.34|14245.34|14245.34|0
1647940200000|2022-03-22 09:10:00|14246.16|14246.16|14246.16|14246.16|14246.16|14246.16|14246.16|14246.16|0
1647940240000|2022-03-22 09:10:40|14246.98|14246.98|14246.98|14246.98|14246.98|14246.98|14246.98|14246.98|0
1647940260000|2022-03-22 09:11:00|14245.13|14245.13|14244.32|14244.32|14245.13|14245.13|14244.32|14244.32|0
1647940270000|2022-03-22 09:11:10|14243.4|14243.4|14243.4|14243.4|14243.4|14243.4|14243.4|14243.4|0
1647940280000|2022-03-22 09:11:20|14244.84|14244.84|14244.84|14244.84|14244.84|14244.84|14244.84|14244.84|0
1647940290000|2022-03-22 09:11:30|14245.65|14245.65|14245.65|14245.65|14245.65|14245.65|14245.65|14245.65|0
1647940300000|2022-03-22 09:11:40|14247.48|14247.48|14249.24|14249.24|14249.24|14249.24|14247.48|14247.48|0
1647940320000|2022-03-22 09:12:00|14250.16|14250.16|14250.63|14250.63|14250.63|14250.63|14250.16|14250.16|0
1647940330000|2022-03-22 09:12:10|14248.99|14248.99|14248.99|14248.99|14248.99|14248.99|14248.99|14248.99|0
1647940340000|2022-03-22 09:12:20|14246.25|14246.25|14246.25|14246.25|14246.25|14246.25|14246.25|14246.25|0
1647940410000|2022-03-22 09:13:30|14245.8|14245.8|14245.58|14245.58|14245.8|14245.8|14245.58|14245.58|0
1647940430000|2022-03-22 09:13:50|14246.49|14246.49|14246.49|14246.49|14246.49|14246.49|14246.49|14246.49|0
1647940450000|2022-03-22 09:14:10|14247.93|14247.93|14247.93|14247.93|14247.93|14247.93|14247.93|14247.93|0
1647940460000|2022-03-22 09:14:20|14247.11|14247.11|14247.11|14247.11|14247.11|14247.11|14247.11|14247.11|0
1647940490000|2022-03-22 09:14:50|14248.03|14248.03|14248.03|14248.03|14248.03|14248.03|14248.03|14248.03|0
1647940510000|2022-03-22 09:15:10|14246.61|14246.61|14246.61|14246.61|14246.61|14246.61|14246.61|14246.61|0
1647940540000|2022-03-22 09:15:40|14248.25|14248.25|14248.25|14248.25|14248.25|14248.25|14248.25|14248.25|0
1647940580000|2022-03-22 09:16:20|14249.24|14249.24|14249.24|14249.24|14249.24|14249.24|14249.24|14249.24|0
1647940590000|2022-03-22 09:16:30|14249.02|14249.02|14249.02|14249.02|14249.02|14249.02|14249.02|14249.02|0
1647940640000|2022-03-22 09:17:20|14246.37|14246.37|14245.19|14245.19|14246.83|14246.83|14245.19|14245.19|0
1647940650000|2022-03-22 09:17:30|14243.76|14243.76|14243.76|14243.76|14243.76|14243.76|14243.76|14243.76|0
1647940670000|2022-03-22 09:17:50|14242.94|14242.94|14242.94|14242.94|14242.94|14242.94|14242.94|14242.94|0
1647940680000|2022-03-22 09:18:00|14240.2|14240.2|14240.2|14240.2|14240.2|14240.2|14240.2|14240.2|0
1647940690000|2022-03-22 09:18:10|14238.76|14238.76|14238.76|14238.76|14238.76|14238.76|14238.76|14238.76|0
1647940700000|2022-03-22 09:18:20|14237.09|14237.09|14238.21|14238.21|14238.21|14238.21|14237.09|14237.09|0
1647940730000|2022-03-22 09:18:50|14241.08|14241.08|14241.69|14241.69|14241.69|14241.69|14241.08|14241.08|0
1647940740000|2022-03-22 09:19:00|14240.26|14240.26|14240.26|14240.26|14240.26|14240.26|14240.26|14240.26|0
1647940760000|2022-03-22 09:19:20|14238.58|14238.58|14238.58|14238.58|14238.58|14238.58|14238.58|14238.58|0
1647940770000|2022-03-22 09:19:30|14241.33|14241.33|14242.24|14242.24|14242.24|14242.24|14241.33|14241.33|0
1647940780000|2022-03-22 09:19:40|14243.06|14243.06|14243.06|14243.06|14243.06|14243.06|14243.06|14243.06|0
1647940800000|2022-03-22 09:20:00|14243.97|14243.97|14243.97|14243.97|14243.97|14243.97|14243.97|14243.97|0
1647940830000|2022-03-22 09:20:30|14243.16|14243.16|14239.44|14239.44|14243.16|14243.16|14239.44|14239.44|0
1647940840000|2022-03-22 09:20:40|14236.37|14236.37|14235.56|14235.56|14236.37|14236.37|14235.56|14235.56|0
1647940860000|2022-03-22 09:21:00|14233.73|14233.73|14234.64|14234.64|14234.64|14234.64|14233.73|14233.73|0
1647940870000|2022-03-22 09:21:10|14232.41|14232.41|14232.88|14232.88|14232.88|14232.88|14232.41|14232.41|0
1647940880000|2022-03-22 09:21:20|14232.26|14232.26|14230.89|14230.89|14232.26|14232.26|14230.43|14230.43|0
1647940900000|2022-03-22 09:21:40|14229.98|14229.98|14228.49|14228.49|14229.98|14229.98|14228.49|14228.49|0
1647940910000|2022-03-22 09:21:50|14227.54|14227.54|14227.54|14227.54|14227.54|14227.54|14227.54|14227.54|0
1647940920000|2022-03-22 09:22:00|14229.37|14229.37|14229.37|14229.37|14229.37|14229.37|14229.37|14229.37|0
1647940930000|2022-03-22 09:22:10|14229.17|14229.17|14229.17|14229.17|14229.17|14229.17|14229.17|14229.17|0
1647941000000|2022-03-22 09:23:20|14227.53|14227.53|14227.53|14227.53|14227.53|14227.53|14227.53|14227.53|0
1647941040000|2022-03-22 09:24:00|14229.21|14229.21|14228.65|14228.65|14229.21|14229.21|14228.09|14228.09|0
1647941050000|2022-03-22 09:24:10|14230.9|14230.9|14228.37|14228.37|14230.9|14230.9|14228.37|14228.37|0
1647941060000|2022-03-22 09:24:20|14229.49|14229.49|14229.49|14229.49|14229.49|14229.49|14229.49|14229.49|0
1647941080000|2022-03-22 09:24:40|14227.81|14227.81|14221.37|14221.37|14227.81|14227.81|14221.37|14221.37|0
1647941090000|2022-03-22 09:24:50|14221.92|14221.92|14221.92|14221.92|14221.92|14221.92|14221.92|14221.92|0
1647941100000|2022-03-22 09:25:00|14221.51|14221.51|14221.1|14221.1|14221.51|14221.51|14221.1|14221.1|0
1647941120000|2022-03-22 09:25:20|14219.61|14219.61|14219.61|14219.61|14219.61|14219.61|14219.61|14219.61|0
1647941150000|2022-03-22 09:25:50|14219.11|14219.11|14219.11|14219.11|14219.11|14219.11|14219.11|14219.11|0
1647941160000|2022-03-22 09:26:00|14220.11|14220.11|14220.11|14220.11|14220.11|14220.11|14220.11|14220.11|0
1647941170000|2022-03-22 09:26:10|14223.45|14223.45|14229.68|14229.68|14229.68|14229.68|14223.45|14223.45|0
1647941190000|2022-03-22 09:26:30|14229.12|14229.12|14229.12|14229.12|14229.12|14229.12|14229.12|14229.12|0
1647941240000|2022-03-22 09:27:20|14228.9|14228.9|14228.9|14228.9|14228.9|14228.9|14228.9|14228.9|0
1647941290000|2022-03-22 09:28:10|14230.33|14230.33|14227.46|14227.46|14230.33|14230.33|14227.46|14227.46|0
1647941330000|2022-03-22 09:28:50|14228.38|14228.38|14228.38|14228.38|14228.38|14228.38|14228.38|14228.38|0
1647941380000|2022-03-22 09:29:40|14231.25|14231.25|14231.25|14231.25|14231.25|14231.25|14231.25|14231.25|0
1647941420000|2022-03-22 09:30:20|14232.06|14232.06|14233.18|14233.18|14233.18|14233.18|14232.06|14232.06|0
1647941430000|2022-03-22 09:30:30|14234|14234|14234|14234|14234|14234|14234|14234|0
1647941450000|2022-03-22 09:30:50|14232.32|14232.32|14234.26|14234.26|14234.26|14234.26|14232.32|14232.32|0
1647941470000|2022-03-22 09:31:10|14233.7|14233.7|14233.7|14233.7|14233.7|14233.7|14233.7|14233.7|0
1647941510000|2022-03-22 09:31:50|14234.17|14234.17|14234.17|14234.17|14234.17|14234.17|14234.17|14234.17|0
1647941560000|2022-03-22 09:32:40|14233.61|14233.61|14233.05|14233.05|14233.61|14233.61|14233.05|14233.05|0
1647941580000|2022-03-22 09:33:00|14233.97|14233.97|14233.97|14233.97|14233.97|14233.97|14233.97|14233.97|0
1647941590000|2022-03-22 09:33:10|14234.79|14234.79|14250.88|14250.88|14250.88|14250.88|14234.79|14234.79|0
1647941610000|2022-03-22 09:33:30|14252.37|14252.37|14251.98|14251.98|14252.37|14252.37|14250.55|14250.55|0
1647941620000|2022-03-22 09:33:40|14253.81|14253.81|14253.81|14253.81|14253.81|14253.81|14253.81|14253.81|0
1647941640000|2022-03-22 09:34:00|14252.89|14252.89|14251.81|14251.81|14252.89|14252.89|14250.86|14250.86|0
1647941660000|2022-03-22 09:34:20|14252.26|14252.26|14252.26|14252.26|14252.26|14252.26|14252.26|14252.26|0
1647941670000|2022-03-22 09:34:30|14253.18|14253.18|14253.18|14253.18|14253.18|14253.18|14253.18|14253.18|0
1647941680000|2022-03-22 09:34:40|14252.27|14252.27|14252.27|14252.27|14252.72|14252.72|14252.27|14252.27|0
1647941690000|2022-03-22 09:34:50|14253.18|14253.18|14253.18|14253.18|14253.18|14253.18|14252.27|14252.27|0
1647941700000|2022-03-22 09:35:00|14254.1|14254.1|14258.41|14258.41|14258.41|14258.41|14254.1|14254.1|0
1647941710000|2022-03-22 09:35:10|14257.5|14257.5|14260.67|14260.67|14260.67|14260.67|14256.58|14256.58|0
1647941720000|2022-03-22 09:35:20|14259.24|14259.24|14259.24|14259.24|14259.24|14259.24|14259.24|14259.24|0
1647941730000|2022-03-22 09:35:30|14260.06|14260.06|14260.06|14260.06|14260.06|14260.06|14260.06|14260.06|0
1647941740000|2022-03-22 09:35:40|14260.87|14260.87|14260.87|14260.87|14260.87|14260.87|14260.87|14260.87|0
1647941750000|2022-03-22 09:35:50|14259.93|14259.93|14259.93|14259.93|14259.93|14259.93|14259.93|14259.93|0
1647941770000|2022-03-22 09:36:10|14262.76|14262.76|14261.38|14261.38|14262.76|14262.76|14261.38|14261.38|0
1647941780000|2022-03-22 09:36:20|14260.01|14260.01|14260.01|14260.01|14260.01|14260.01|14260.01|14260.01|0
1647941800000|2022-03-22 09:36:40|14260.48|14260.48|14260.48|14260.48|14260.48|14260.48|14260.48|14260.48|0
1647941830000|2022-03-22 09:37:10|14259.56|14259.56|14260.94|14260.94|14260.94|14260.94|14259.56|14259.56|0
1647941850000|2022-03-22 09:37:30|14263.81|14263.81|14263.81|14263.81|14263.81|14263.81|14263.81|14263.81|0
1647941860000|2022-03-22 09:37:40|14259.27|14259.27|14261.6|14261.6|14261.6|14261.6|14259.27|14259.27|0
1647941890000|2022-03-22 09:38:10|14264.97|14264.97|14265.53|14265.53|14266.09|14266.09|14264.97|14264.97|0
1647941910000|2022-03-22 09:38:30|14264.61|14264.61|14259.71|14259.71|14264.61|14264.61|14259.71|14259.71|0
1647941920000|2022-03-22 09:38:40|14259.22|14259.22|14259.22|14259.22|14259.22|14259.22|14259.22|14259.22|0
1647941960000|2022-03-22 09:39:20|14261.05|14261.05|14261.05|14261.05|14261.05|14261.05|14261.05|14261.05|0
1647942000000|2022-03-22 09:40:00|14259.61|14259.61|14259.61|14259.61|14259.61|14259.61|14259.61|14259.61|0
1647942040000|2022-03-22 09:40:40|14260.43|14260.43|14260.43|14260.43|14260.43|14260.43|14260.43|14260.43|0
1647942060000|2022-03-22 09:41:00|14260.21|14260.21|14260.21|14260.21|14260.21|14260.21|14260.21|14260.21|0
1647942100000|2022-03-22 09:41:40|14262.09|14262.09|14262.09|14262.09|14262.09|14262.09|14262.09|14262.09|0
1647942120000|2022-03-22 09:42:00|14263.03|14263.03|14264.52|14264.52|14264.52|14264.52|14263.03|14263.03|0
1647942130000|2022-03-22 09:42:10|14264.05|14264.05|14264.05|14264.05|14264.05|14264.05|14264.05|14264.05|0
1647942140000|2022-03-22 09:42:20|14264.87|14264.87|14264.87|14264.87|14264.87|14264.87|14264.87|14264.87|0
1647942160000|2022-03-22 09:42:40|14263.95|14263.95|14263.95|14263.95|14263.95|14263.95|14263.95|14263.95|0
1647942190000|2022-03-22 09:43:10|14263.04|14263.04|14261.55|14261.55|14263.04|14263.04|14261.55|14261.55|0
1647942200000|2022-03-22 09:43:20|14260.61|14260.61|14259.67|14259.67|14260.61|14260.61|14259.67|14259.67|0
1647942210000|2022-03-22 09:43:30|14258.85|14258.85|14245.49|14245.49|14258.85|14258.85|14245.49|14245.49|0
1647942220000|2022-03-22 09:43:40|14244.67|14244.67|14246.11|14246.11|14247.54|14247.54|14244.67|14244.67|0
1647942240000|2022-03-22 09:44:00|14245.55|14245.55|14245.55|14245.55|14245.55|14245.55|14245.55|14245.55|0
1647942270000|2022-03-22 09:44:30|14244.06|14244.06|14244.06|14244.06|14244.06|14244.06|14244.06|14244.06|0
1647942330000|2022-03-22 09:45:30|14242.23|14242.23|14243.14|14243.14|14243.14|14243.14|14242.23|14242.23|0
1647942360000|2022-03-22 09:46:00|14242.67|14242.67|14242.67|14242.67|14242.67|14242.67|14242.67|14242.67|0
1647942370000|2022-03-22 09:46:10|14241.26|14241.26|14233.61|14233.61|14241.26|14241.26|14233.61|14233.61|0
1647942380000|2022-03-22 09:46:20|14232.67|14232.67|14232.67|14232.67|14232.67|14232.67|14232.67|14232.67|0
1647942410000|2022-03-22 09:46:50|14230.34|14230.34|14230.34|14230.34|14230.34|14230.34|14230.34|14230.34|0
1647942420000|2022-03-22 09:47:00|14232.45|14232.45|14232.45|14232.45|14232.45|14232.45|14232.45|14232.45|0
1647942450000|2022-03-22 09:47:30|14235.62|14235.62|14236.88|14236.88|14236.88|14236.88|14235.62|14235.62|0
1647942460000|2022-03-22 09:47:40|14238.3|14238.3|14236.41|14236.41|14238.77|14238.77|14236.41|14236.41|0
1647942470000|2022-03-22 09:47:50|14235.94|14235.94|14235.94|14235.94|14235.94|14235.94|14235.94|14235.94|0
1647942480000|2022-03-22 09:48:00|14236.41|14236.41|14238.42|14238.42|14239.37|14239.37|14235.94|14235.94|0
1647942500000|2022-03-22 09:48:20|14240.31|14240.31|14240.87|14240.87|14240.87|14240.87|14240.31|14240.31|0
1647942510000|2022-03-22 09:48:30|14240.31|14240.31|14240.31|14240.31|14240.31|14240.31|14240.31|14240.31|0
1647942520000|2022-03-22 09:48:40|14238.63|14238.63|14240.57|14240.57|14240.57|14240.57|14238.63|14238.63|0
1647942530000|2022-03-22 09:48:50|14240.11|14240.11|14240.11|14240.11|14240.11|14240.11|14240.11|14240.11|0
1647942580000|2022-03-22 09:49:40|14242.98|14242.98|14242.98|14242.98|14242.98|14242.98|14242.98|14242.98|0
1647942590000|2022-03-22 09:49:50|14243.92|14243.92|14243.17|14243.17|14243.92|14243.92|14242.49|14242.49|0
1647942600000|2022-03-22 09:50:00|14243.4|14243.4|14242.48|14242.48|14243.4|14243.4|14242.48|14242.48|0
1647942610000|2022-03-22 09:50:10|14241.05|14241.05|14241.05|14241.05|14241.05|14241.05|14241.05|14241.05|0
1647942690000|2022-03-22 09:51:30|14244.97|14244.97|14244.87|14244.87|14244.97|14244.97|14244.87|14244.87|0
1647942700000|2022-03-22 09:51:40|14244.41|14244.41|14244.97|14244.97|14244.97|14244.97|14244.41|14244.41|0
1647942720000|2022-03-22 09:52:00|14244.41|14244.41|14244.41|14244.41|14244.41|14244.41|14244.41|14244.41|0
1647942730000|2022-03-22 09:52:10|14247.68|14247.68|14246.87|14246.87|14247.68|14247.68|14246.87|14246.87|0
1647942740000|2022-03-22 09:52:20|14246.31|14246.31|14245.75|14245.75|14246.31|14246.31|14245.75|14245.75|0
1647942770000|2022-03-22 09:52:50|14247.18|14247.18|14246.63|14246.63|14247.18|14247.18|14246.63|14246.63|0
1647942800000|2022-03-22 09:53:20|14246.85|14246.85|14246.85|14246.85|14246.85|14246.85|14246.85|14246.85|0
1647942820000|2022-03-22 09:53:40|14248.28|14248.28|14246.85|14246.85|14248.28|14248.28|14246.85|14246.85|0
1647942850000|2022-03-22 09:54:10|14245.02|14245.02|14246.46|14246.46|14246.46|14246.46|14245.02|14245.02|0
1647942880000|2022-03-22 09:54:40|14244.63|14244.63|14243.71|14243.71|14244.63|14244.63|14243.71|14243.71|0
1647942910000|2022-03-22 09:55:10|14244.63|14244.63|14244.63|14244.63|14244.63|14244.63|14244.63|14244.63|0
1647942930000|2022-03-22 09:55:30|14246.04|14246.04|14246.04|14246.04|14246.04|14246.04|14246.04|14246.04|0
1647942950000|2022-03-22 09:55:50|14246.86|14246.86|14245.22|14245.22|14246.86|14246.86|14245.22|14245.22|0
1647942960000|2022-03-22 09:56:00|14246.04|14246.04|14246.54|14246.54|14246.54|14246.54|14246.04|14246.04|0
1647943000000|2022-03-22 09:56:40|14244.71|14244.71|14244.71|14244.71|14244.71|14244.71|14244.71|14244.71|0
1647943020000|2022-03-22 09:57:00|14243.79|14243.79|14243.79|14243.79|14243.79|14243.79|14243.79|14243.79|0
1647943060000|2022-03-22 09:57:40|14244.73|14244.73|14244.73|14244.73|14244.73|14244.73|14244.73|14244.73|0
1647943080000|2022-03-22 09:58:00|14244.26|14244.26|14241.54|14241.54|14244.26|14244.26|14241.54|14241.54|0
1647943100000|2022-03-22 09:58:20|14242.43|14242.43|14242.43|14242.43|14242.43|14242.43|14242.43|14242.43|0
1647943140000|2022-03-22 09:59:00|14243.35|14243.35|14243.35|14243.35|14243.35|14243.35|14243.35|14243.35|0
1647943170000|2022-03-22 09:59:30|14242.44|14242.44|14242.44|14242.44|14242.44|14242.44|14242.44|14242.44|0
1647943180000|2022-03-22 09:59:40|14243.87|14243.87|14243.67|14243.67|14243.87|14243.87|14243.67|14243.67|0
1647943190000|2022-03-22 09:59:50|14243.19|14243.19|14248.69|14248.69|14248.69|14248.69|14243.19|14243.19|0
1647943200000|2022-03-22 10:00:00|14246.46|14246.46|14246.46|14246.46|14246.46|14246.46|14246.46|14246.46|0
1647943210000|2022-03-22 10:00:10|14245.99|14245.99|14245.99|14245.99|14245.99|14245.99|14245.99|14245.99|0
1647943220000|2022-03-22 10:00:20|14245.04|14245.04|14245.04|14245.04|14245.04|14245.04|14245.04|14245.04|0
1647943230000|2022-03-22 10:00:30|14242.59|14242.59|14242.59|14242.59|14242.59|14242.59|14242.59|14242.59|0
1647943320000|2022-03-22 10:02:00|14240.34|14240.34|14231.02|14231.02|14240.34|14240.34|14231.02|14231.02|0
1647943330000|2022-03-22 10:02:10|14230.61|14230.61|14228.36|14228.36|14230.61|14230.61|14226.53|14226.53|0
1647943360000|2022-03-22 10:02:40|14227.41|14227.41|14227.41|14227.41|14227.41|14227.41|14227.41|14227.41|0
1647943370000|2022-03-22 10:02:50|14226|14226|14226|14226|14226|14226|14226|14226|0
1647943380000|2022-03-22 10:03:00|14224.57|14224.57|14224.57|14224.57|14224.57|14224.57|14224.57|14224.57|0
1647943390000|2022-03-22 10:03:10|14223.75|14223.75|14223.75|14223.75|14223.75|14223.75|14223.75|14223.75|0
1647943410000|2022-03-22 10:03:30|14224.69|14224.69|14226.1|14226.1|14226.1|14226.1|14224.69|14224.69|0
1647943420000|2022-03-22 10:03:40|14223.36|14223.36|14223.36|14223.36|14223.36|14223.36|14223.36|14223.36|0
1647943440000|2022-03-22 10:04:00|14222.42|14222.42|14217.52|14217.52|14222.42|14222.42|14217.52|14217.52|0
1647943450000|2022-03-22 10:04:10|14218.08|14218.08|14218.08|14218.08|14218.08|14218.08|14218.08|14218.08|0
1647943520000|2022-03-22 10:05:20|14215.75|14215.75|14213.3|14213.3|14215.75|14215.75|14213.3|14213.3|0
1647943630000|2022-03-22 10:07:10|14212.85|14212.85|14212.85|14212.85|14212.85|14212.85|14212.85|14212.85|0
1647943690000|2022-03-22 10:08:10|14214.48|14214.48|14214.48|14214.48|14214.48|14214.48|14214.48|14214.48|0
1647943700000|2022-03-22 10:08:20|14213.67|14213.67|14213.67|14213.67|14213.67|14213.67|14213.67|14213.67|0
1647943710000|2022-03-22 10:08:30|14214.58|14214.58|14216.41|14216.41|14216.41|14216.41|14214.58|14214.58|0
1647943730000|2022-03-22 10:08:50|14217.32|14217.32|14217.32|14217.32|14217.32|14217.32|14217.32|14217.32|0
1647943790000|2022-03-22 10:09:50|14216.85|14216.85|14216.85|14216.85|14216.85|14216.85|14216.85|14216.85|0
1647943800000|2022-03-22 10:10:00|14216.04|14216.04|14216.04|14216.04|14216.04|14216.04|14216.04|14216.04|0
1647943820000|2022-03-22 10:10:20|14217.15|14217.15|14217.15|14217.15|14217.15|14217.15|14217.15|14217.15|0
1647943850000|2022-03-22 10:10:50|14213.69|14213.69|14210.02|14210.02|14213.69|14213.69|14210.02|14210.02|0
1647943860000|2022-03-22 10:11:00|14210.84|14210.84|14206.37|14206.37|14210.84|14210.84|14206.37|14206.37|0
1647943870000|2022-03-22 10:11:10|14206.15|14206.15|14204.66|14204.66|14206.15|14206.15|14204.66|14204.66|0
1647943880000|2022-03-22 10:11:20|14204.19|14204.19|14204.19|14204.19|14204.19|14204.19|14204.19|14204.19|0
1647943890000|2022-03-22 10:11:30|14202.78|14202.78|14202.78|14202.78|14202.78|14202.78|14202.78|14202.78|0
1647943900000|2022-03-22 10:11:40|14204.41|14204.41|14206.24|14206.24|14206.24|14206.24|14204.41|14204.41|0
1647943910000|2022-03-22 10:11:50|14207.16|14207.16|14208.07|14208.07|14208.07|14208.07|14207.16|14207.16|0
1647943950000|2022-03-22 10:12:30|14209.01|14209.01|14209.01|14209.01|14209.01|14209.01|14209.01|14209.01|0
1647943970000|2022-03-22 10:12:50|14208.1|14208.1|14208.1|14208.1|14208.1|14208.1|14208.1|14208.1|0
1647943980000|2022-03-22 10:13:00|14208.92|14208.92|14210.8|14210.8|14210.8|14210.8|14208.92|14208.92|0
1647944000000|2022-03-22 10:13:20|14211.02|14211.02|14210.8|14210.8|14211.02|14211.02|14210.8|14210.8|0
1647944040000|2022-03-22 10:14:00|14209.89|14209.89|14208.94|14208.94|14209.89|14209.89|14208.94|14208.94|0
1647944060000|2022-03-22 10:14:20|14209.86|14209.86|14209.3|14209.3|14209.86|14209.86|14209.3|14209.3|0
1647944070000|2022-03-22 10:14:30|14207.87|14207.87|14207.87|14207.87|14207.87|14207.87|14207.87|14207.87|0
1647944080000|2022-03-22 10:14:40|14206.13|14206.13|14206.13|14206.13|14206.13|14206.13|14206.13|14206.13|0
1647944090000|2022-03-22 10:14:50|14205.22|14205.22|14205.22|14205.22|14205.22|14205.22|14205.22|14205.22|0
1647944110000|2022-03-22 10:15:10|14204.81|14204.81|14204.81|14204.81|14204.81|14204.81|14204.81|14204.81|0
1647944120000|2022-03-22 10:15:20|14203.87|14203.87|14201.02|14201.02|14203.87|14203.87|14201.02|14201.02|0
1647944200000|2022-03-22 10:16:40|14202.45|14202.45|14202.45|14202.45|14202.45|14202.45|14202.45|14202.45|0
1647944220000|2022-03-22 10:17:00|14200.62|14200.62|14200.62|14200.62|14200.62|14200.62|14200.62|14200.62|0
1647944230000|2022-03-22 10:17:10|14201.54|14201.54|14201.54|14201.54|14201.54|14201.54|14201.54|14201.54|0
1647944250000|2022-03-22 10:17:30|14199.86|14199.86|14199.86|14199.86|14199.86|14199.86|14199.86|14199.86|0
1647944280000|2022-03-22 10:18:00|14200.42|14200.42|14201.36|14201.36|14201.36|14201.36|14200.42|14200.42|0
1647944380000|2022-03-22 10:19:40|14199.53|14199.53|14199.09|14199.09|14200.52|14200.52|14199.09|14199.09|0
1647944390000|2022-03-22 10:19:50|14196.64|14196.64|14196.64|14196.64|14196.64|14196.64|14196.64|14196.64|0
1647944470000|2022-03-22 10:21:10|14196.86|14196.86|14196.86|14196.86|14196.86|14196.86|14196.86|14196.86|0
1647944480000|2022-03-22 10:21:20|14197.68|14197.68|14197.68|14197.68|14197.68|14197.68|14197.68|14197.68|0
1647944610000|2022-03-22 10:23:30|14198.14|14198.14|14197.68|14197.68|14198.14|14198.14|14197.68|14197.68|0
1647944650000|2022-03-22 10:24:10|14196.68|14196.68|14195.47|14195.47|14196.68|14196.68|14195.47|14195.47|0
1647944680000|2022-03-22 10:24:40|14195|14195|14194.2|14194.2|14195|14195|14194.2|14194.2|0
1647944690000|2022-03-22 10:24:50|14192.76|14192.76|14192.76|14192.76|14192.76|14192.76|14192.76|14192.76|0
1647944710000|2022-03-22 10:25:10|14194.2|14194.2|14194.2|14194.2|14194.2|14194.2|14194.2|14194.2|0
1647944720000|2022-03-22 10:25:20|14195.61|14195.61|14195.61|14195.61|14195.61|14195.61|14195.61|14195.61|0
1647944730000|2022-03-22 10:25:30|14196.43|14196.43|14197.34|14197.34|14197.34|14197.34|14196.43|14196.43|0
1647944740000|2022-03-22 10:25:40|14198.26|14198.26|14198.26|14198.26|14198.26|14198.26|14198.26|14198.26|0
1647944780000|2022-03-22 10:26:20|14199.69|14199.69|14199.69|14199.69|14199.69|14199.69|14199.69|14199.69|0
1647944790000|2022-03-22 10:26:30|14200.61|14200.61|14202.05|14202.05|14202.05|14202.05|14200.61|14200.61|0
1647944800000|2022-03-22 10:26:40|14201.13|14201.13|14200.22|14200.22|14201.13|14201.13|14200.22|14200.22|0
1647944840000|2022-03-22 10:27:20|14199.4|14199.4|14199.4|14199.4|14199.4|14199.4|14199.4|14199.4|0
1647944880000|2022-03-22 10:28:00|14197.76|14197.76|14196.85|14196.85|14197.76|14197.76|14196.85|14196.85|0
1647944890000|2022-03-22 10:28:10|14195.94|14195.94|14195.94|14195.94|14195.94|14195.94|14195.94|14195.94|0
1647944930000|2022-03-22 10:28:50|14196.39|14196.39|14196.39|14196.39|14196.39|14196.39|14196.39|14196.39|0
1647944940000|2022-03-22 10:29:00|14195.48|14195.48|14195.94|14195.94|14195.94|14195.94|14195.48|14195.48|0
1647944950000|2022-03-22 10:29:10|14196.85|14196.85|14196.85|14196.85|14196.85|14196.85|14196.39|14196.39|0
1647944960000|2022-03-22 10:29:20|14196.39|14196.39|14196.39|14196.39|14196.39|14196.39|14196.39|14196.39|0
1647944980000|2022-03-22 10:29:40|14197.31|14197.31|14196.85|14196.85|14198.13|14198.13|14196.85|14196.85|0
1647944990000|2022-03-22 10:29:50|14197.31|14197.31|14195.68|14195.68|14197.77|14197.77|14195.68|14195.68|0
1647945000000|2022-03-22 10:30:00|14196.13|14196.13|14195.22|14195.22|14196.13|14196.13|14195.22|14195.22|0
1647945010000|2022-03-22 10:30:10|14194.3|14194.3|14195.68|14195.68|14195.68|14195.68|14194.3|14194.3|0
1647945030000|2022-03-22 10:30:30|14194.24|14194.24|14195.62|14195.62|14195.62|14195.62|14194.24|14194.24|0
1647945060000|2022-03-22 10:31:00|14194.9|14194.9|14187.16|14187.16|14194.9|14194.9|14187.16|14187.16|0
1647945070000|2022-03-22 10:31:10|14186.61|14186.61|14186.61|14186.61|14186.61|14186.61|14186.61|14186.61|0
1647945080000|2022-03-22 10:31:20|14187.06|14187.06|14186.61|14186.61|14187.06|14187.06|14186.61|14186.61|0
1647945090000|2022-03-22 10:31:30|14185.69|14185.69|14185.69|14185.69|14185.69|14185.69|14185.69|14185.69|0
1647945100000|2022-03-22 10:31:40|14186.15|14186.15|14186.15|14186.15|14186.15|14186.15|14186.15|14186.15|0
1647945110000|2022-03-22 10:31:50|14186.61|14186.61|14186.61|14186.61|14186.61|14186.61|14186.61|14186.61|0
1647945120000|2022-03-22 10:32:00|14187.52|14187.52|14187.52|14187.52|14187.52|14187.52|14187.52|14187.52|0
1647945130000|2022-03-22 10:32:10|14187.98|14187.98|14187.52|14187.52|14187.98|14187.98|14187.52|14187.52|0
1647945160000|2022-03-22 10:32:40|14187.06|14187.06|14186.61|14186.61|14187.06|14187.06|14186.61|14186.61|0
1647945170000|2022-03-22 10:32:50|14185.69|14185.69|14185.69|14185.69|14185.69|14185.69|14185.69|14185.69|0
1647945200000|2022-03-22 10:33:20|14187.13|14187.13|14187.94|14187.94|14187.94|14187.94|14187.13|14187.13|0
1647945250000|2022-03-22 10:34:10|14187.47|14187.47|14187.47|14187.47|14187.47|14187.47|14187.47|14187.47|0
1647945260000|2022-03-22 10:34:20|14186.56|14186.56|14186.56|14186.56|14186.56|14186.56|14186.56|14186.56|0
1647945300000|2022-03-22 10:35:00|14187.47|14187.47|14188.39|14188.39|14188.39|14188.39|14187.47|14187.47|0
1647945310000|2022-03-22 10:35:10|14187.27|14187.27|14187.27|14187.27|14187.27|14187.27|14187.27|14187.27|0
1647945320000|2022-03-22 10:35:20|14188.19|14188.19|14187.07|14187.07|14188.19|14188.19|14187.07|14187.07|0
1647945340000|2022-03-22 10:35:40|14185.08|14185.08|14184.09|14184.09|14185.08|14185.08|14184.09|14184.09|0
1647945410000|2022-03-22 10:36:50|14182.45|14182.45|14181.96|14181.96|14182.45|14182.45|14181.96|14181.96|0
1647945440000|2022-03-22 10:37:20|14180.12|14180.12|14176.8|14176.8|14180.12|14180.12|14176.8|14176.8|0
1647945450000|2022-03-22 10:37:30|14175.89|14175.89|14175.89|14175.89|14175.89|14175.89|14175.89|14175.89|0
1647945470000|2022-03-22 10:37:50|14175.48|14175.48|14175.48|14175.48|14175.48|14175.48|14175.48|14175.48|0
1647945490000|2022-03-22 10:38:10|14177.31|14177.31|14178.69|14178.69|14178.69|14178.69|14177.31|14177.31|0
1647945500000|2022-03-22 10:38:20|14179.63|14179.63|14183.71|14183.71|14183.71|14183.71|14179.63|14179.63|0
1647945530000|2022-03-22 10:38:50|14181.88|14181.88|14181.88|14181.88|14181.88|14181.88|14181.88|14181.88|0
1647945550000|2022-03-22 10:39:10|14181.43|14181.43|14181.43|14181.43|14181.43|14181.43|14181.43|14181.43|0
1647945560000|2022-03-22 10:39:20|14182.8|14182.8|14184.63|14184.63|14184.63|14184.63|14182.8|14182.8|0
1647945570000|2022-03-22 10:39:30|14185.45|14185.45|14185.91|14185.91|14185.91|14185.91|14185.45|14185.45|0
1647945580000|2022-03-22 10:39:40|14188.46|14188.46|14187.9|14187.9|14188.81|14188.81|14187.9|14187.9|0
1647945590000|2022-03-22 10:39:50|14186.22|14186.22|14187.18|14187.18|14187.18|14187.18|14186.22|14186.22|0
1647945610000|2022-03-22 10:40:10|14186.26|14186.26|14186.26|14186.26|14186.26|14186.26|14186.26|14186.26|0
1647945630000|2022-03-22 10:40:30|14187.2|14187.2|14186.75|14186.75|14187.2|14187.2|14186.75|14186.75|0
1647945640000|2022-03-22 10:40:40|14187.22|14187.22|14187.22|14187.22|14187.22|14187.22|14187.22|14187.22|0
1647945670000|2022-03-22 10:41:10|14188.16|14188.16|14188.16|14188.16|14188.16|14188.16|14188.16|14188.16|0
1647945700000|2022-03-22 10:41:40|14189.1|14189.1|14189.1|14189.1|14189.1|14189.1|14189.1|14189.1|0
1647945710000|2022-03-22 10:41:50|14186.73|14186.73|14185.29|14185.29|14186.73|14186.73|14185.29|14185.29|0
1647945720000|2022-03-22 10:42:00|14183.56|14183.56|14184.47|14184.47|14184.47|14184.47|14183.56|14183.56|0
1647945730000|2022-03-22 10:42:10|14184|14184|14184|14184|14184|14184|14184|14184|0
1647945740000|2022-03-22 10:42:20|14184.47|14184.47|14184.47|14184.47|14184.47|14184.47|14184.47|14184.47|0
1647945760000|2022-03-22 10:42:40|14183.48|14183.48|14183.48|14183.48|14183.48|14183.48|14183.48|14183.48|0
1647945770000|2022-03-22 10:42:50|14182.56|14182.56|14182.56|14182.56|14182.56|14182.56|14182.56|14182.56|0
1647945790000|2022-03-22 10:43:10|14183.06|14183.06|14181.65|14181.65|14183.06|14183.06|14181.65|14181.65|0
1647945810000|2022-03-22 10:43:30|14183.08|14183.08|14183.08|14183.08|14183.08|14183.08|14183.08|14183.08|0
1647945870000|2022-03-22 10:44:30|14183.49|14183.49|14183.49|14183.49|14183.49|14183.49|14183.49|14183.49|0
1647945880000|2022-03-22 10:44:40|14184.11|14184.11|14184.11|14184.11|14184.11|14184.11|14184.11|14184.11|0
1647945900000|2022-03-22 10:45:00|14183.49|14183.49|14183.49|14183.49|14183.49|14183.49|14183.49|14183.49|0
1647945910000|2022-03-22 10:45:10|14182.58|14182.58|14182.58|14182.58|14182.58|14182.58|14182.58|14182.58|0
1647945930000|2022-03-22 10:45:30|14181.91|14181.91|14181.91|14181.91|14181.91|14181.91|14181.91|14181.91|0
1647945960000|2022-03-22 10:46:00|14182.73|14182.73|14181.91|14181.91|14182.73|14182.73|14181.91|14181.91|0
1647945980000|2022-03-22 10:46:20|14180.91|14180.91|14180.91|14180.91|14180.91|14180.91|14180.91|14180.91|0
1647946000000|2022-03-22 10:46:40|14179.8|14179.8|14179.8|14179.8|14179.8|14179.8|14179.8|14179.8|0
1647946050000|2022-03-22 10:47:30|14178.36|14178.36|14178.36|14178.36|14178.36|14178.36|14178.36|14178.36|0
1647946060000|2022-03-22 10:47:40|14177.81|14177.81|14177.81|14177.81|14177.81|14177.81|14177.81|14177.81|0
1647946070000|2022-03-22 10:47:50|14175.98|14175.98|14175.98|14175.98|14175.98|14175.98|14175.98|14175.98|0
1647946080000|2022-03-22 10:48:00|14175.63|14175.63|14175.63|14175.63|14175.63|14175.63|14175.63|14175.63|0
1647946090000|2022-03-22 10:48:10|14174.2|14174.2|14172.78|14172.78|14174.2|14174.2|14172.78|14172.78|0
1647946120000|2022-03-22 10:48:40|14174.42|14174.42|14174.42|14174.42|14174.42|14174.42|14174.42|14174.42|0
1647946130000|2022-03-22 10:48:50|14175.33|14175.33|14175.33|14175.33|14175.33|14175.33|14175.33|14175.33|0
1647946170000|2022-03-22 10:49:30|14176.33|14176.33|14179.15|14179.15|14179.15|14179.15|14176.33|14176.33|0
1647946180000|2022-03-22 10:49:40|14179.62|14179.62|14179.62|14179.62|14179.62|14179.62|14179.62|14179.62|0
1647946200000|2022-03-22 10:50:00|14179.07|14179.07|14179.07|14179.07|14179.07|14179.07|14179.07|14179.07|0
1647946220000|2022-03-22 10:50:20|14177.95|14177.95|14177.39|14177.39|14177.95|14177.95|14177.39|14177.39|0
1647946240000|2022-03-22 10:50:40|14177.84|14177.84|14178.06|14178.06|14178.06|14178.06|14177.84|14177.84|0
1647946260000|2022-03-22 10:51:00|14179|14179|14179.82|14179.82|14179.82|14179.82|14179|14179|0
1647946290000|2022-03-22 10:51:30|14178.91|14178.91|14178.91|14178.91|14178.91|14178.91|14178.91|14178.91|0
1647946330000|2022-03-22 10:52:10|14180.54|14180.54|14182.03|14182.03|14182.03|14182.03|14180.54|14180.54|0
1647946420000|2022-03-22 10:53:40|14182.95|14182.95|14182.03|14182.03|14182.95|14182.95|14182.03|14182.03|0
1647946430000|2022-03-22 10:53:50|14182.5|14182.5|14182.03|14182.03|14182.5|14182.5|14182.03|14182.03|0
1647946440000|2022-03-22 10:54:00|14181.56|14181.56|14181.09|14181.09|14181.56|14181.56|14181.09|14181.09|0
1647946460000|2022-03-22 10:54:20|14180.27|14180.27|14180.27|14180.27|14180.27|14180.27|14180.27|14180.27|0
1647946470000|2022-03-22 10:54:30|14179.66|14179.66|14175.92|14175.92|14179.66|14179.66|14175.92|14175.92|0
1647946480000|2022-03-22 10:54:40|14174.49|14174.49|14174.49|14174.49|14174.49|14174.49|14174.49|14174.49|0
1647946490000|2022-03-22 10:54:50|14172.85|14172.85|14173.32|14173.32|14173.32|14173.32|14172.85|14172.85|0
1647946540000|2022-03-22 10:55:40|14170.58|14170.58|14170.58|14170.58|14170.58|14170.58|14170.58|14170.58|0
1647946560000|2022-03-22 10:56:00|14171.49|14171.49|14171.49|14171.49|14171.49|14171.49|14171.49|14171.49|0
1647946580000|2022-03-22 10:56:20|14172.93|14172.93|14172.93|14172.93|14172.93|14172.93|14172.93|14172.93|0
1647946600000|2022-03-22 10:56:40|14173.75|14173.75|14179.77|14179.77|14179.77|14179.77|14173.75|14173.75|0
1647946610000|2022-03-22 10:56:50|14180.59|14180.59|14179.16|14179.16|14180.59|14180.59|14179.16|14179.16|0
1647946630000|2022-03-22 10:57:10|14181.39|14181.39|14181.39|14181.39|14181.39|14181.39|14181.39|14181.39|0
1647946650000|2022-03-22 10:57:30|14183.22|14183.22|14183.22|14183.22|14183.22|14183.22|14183.22|14183.22|0
1647946670000|2022-03-22 10:57:50|14182.3|14182.3|14182.3|14182.3|14182.3|14182.3|14182.3|14182.3|0
1647946740000|2022-03-22 10:59:00|14181.8|14181.8|14181.8|14181.8|14181.8|14181.8|14181.8|14181.8|0
1647946750000|2022-03-22 10:59:10|14183.22|14183.22|14181.8|14181.8|14183.22|14183.22|14181.8|14181.8|0
1647946780000|2022-03-22 10:59:40|14180.89|14180.89|14174.62|14174.62|14180.89|14180.89|14174.62|14174.62|0
1647946790000|2022-03-22 10:59:50|14173.71|14173.71|14173.49|14173.49|14173.71|14173.71|14173.49|14173.49|0
1647946830000|2022-03-22 11:00:30|14174.43|14174.43|14174.43|14174.43|14174.43|14174.43|14174.43|14174.43|0
1647946840000|2022-03-22 11:00:40|14177.3|14177.3|14177.69|14177.69|14177.69|14177.69|14175.86|14175.86|0
1647946870000|2022-03-22 11:01:10|14178.61|14178.61|14178.61|14178.61|14178.61|14178.61|14178.61|14178.61|0
1647946890000|2022-03-22 11:01:30|14177.69|14177.69|14176.87|14176.87|14177.69|14177.69|14176.87|14176.87|0
1647946920000|2022-03-22 11:02:00|14176.32|14176.32|14176.77|14176.77|14176.77|14176.77|14176.32|14176.32|0
1647946990000|2022-03-22 11:03:10|14175.83|14175.83|14175.83|14175.83|14175.83|14175.83|14175.83|14175.83|0
1647947040000|2022-03-22 11:04:00|14176.65|14176.65|14176.65|14176.65|14176.65|14176.65|14176.65|14176.65|0
1647947080000|2022-03-22 11:04:40|14178.28|14178.28|14180.52|14180.52|14180.52|14180.52|14178.28|14178.28|0
1647947110000|2022-03-22 11:05:10|14177.65|14177.65|14177.65|14177.65|14177.65|14177.65|14177.65|14177.65|0
1647947130000|2022-03-22 11:05:30|14174.67|14174.67|14177.53|14177.53|14177.53|14177.53|14174.67|14174.67|0
1647947170000|2022-03-22 11:06:10|14178.01|14178.01|14183.18|14183.18|14183.18|14183.18|14178.01|14178.01|0
1647947180000|2022-03-22 11:06:20|14184.1|14184.1|14183.18|14183.18|14184.1|14184.1|14183.18|14183.18|0
1647947280000|2022-03-22 11:08:00|14182.37|14182.37|14175.64|14175.64|14182.37|14182.37|14175.64|14175.64|0
1647947310000|2022-03-22 11:08:30|14175.18|14175.18|14174.19|14174.19|14175.18|14175.18|14174.19|14174.19|0
1647947350000|2022-03-22 11:09:10|14173.19|14173.19|14173.19|14173.19|14173.19|14173.19|14173.19|14173.19|0
1647947370000|2022-03-22 11:09:30|14174.63|14174.63|14174.63|14174.63|14174.63|14174.63|14174.63|14174.63|0
1647947380000|2022-03-22 11:09:40|14173.81|14173.81|14173.81|14173.81|14173.81|14173.81|14173.81|14173.81|0
1647947390000|2022-03-22 11:09:50|14176.55|14176.55|14179.62|14179.62|14179.62|14179.62|14176.55|14176.55|0
1647947400000|2022-03-22 11:10:00|14180.07|14180.07|14180.07|14180.07|14180.07|14180.07|14180.07|14180.07|0
1647947420000|2022-03-22 11:10:20|14178.66|14178.66|14178.66|14178.66|14178.66|14178.66|14178.66|14178.66|0
1647947430000|2022-03-22 11:10:30|14179.57|14179.57|14179.57|14179.57|14179.57|14179.57|14179.57|14179.57|0
1647947440000|2022-03-22 11:10:40|14178.14|14178.14|14178.14|14178.14|14178.14|14178.14|14178.14|14178.14|0
1647947460000|2022-03-22 11:11:00|14179.55|14179.55|14179.55|14179.55|14179.55|14179.55|14179.55|14179.55|0
1647947470000|2022-03-22 11:11:10|14180.37|14180.37|14180.37|14180.37|14180.37|14180.37|14180.37|14180.37|0
1647947480000|2022-03-22 11:11:20|14180.84|14180.84|14180.84|14180.84|14180.84|14180.84|14180.84|14180.84|0
1647947500000|2022-03-22 11:11:40|14182.21|14182.21|14183.59|14183.59|14183.59|14183.59|14182.21|14182.21|0
1647947530000|2022-03-22 11:12:10|14185.57|14185.57|14185.57|14185.57|14185.57|14185.57|14185.57|14185.57|0
1647947560000|2022-03-22 11:12:40|14184.66|14184.66|14183.28|14183.28|14184.66|14184.66|14183.28|14183.28|0
1647947570000|2022-03-22 11:12:50|14182.83|14182.83|14182.83|14182.83|14182.83|14182.83|14182.83|14182.83|0
1647947590000|2022-03-22 11:13:10|14184.26|14184.26|14185.08|14185.08|14185.08|14185.08|14184.26|14184.26|0
1647947620000|2022-03-22 11:13:40|14185.3|14185.3|14185.3|14185.3|14185.3|14185.3|14185.3|14185.3|0
1647947650000|2022-03-22 11:14:10|14183.87|14183.87|14183.87|14183.87|14183.87|14183.87|14183.87|14183.87|0
1647947690000|2022-03-22 11:14:50|14184.78|14184.78|14184.78|14184.78|14184.78|14184.78|14184.78|14184.78|0
1647947710000|2022-03-22 11:15:10|14183.37|14183.37|14181.98|14181.98|14183.37|14183.37|14181.98|14181.98|0
1647947720000|2022-03-22 11:15:20|14181.76|14181.76|14181.76|14181.76|14181.76|14181.76|14181.76|14181.76|0
1647947730000|2022-03-22 11:15:30|14180.12|14180.12|14176.3|14176.3|14180.12|14180.12|14176.3|14176.3|0
1647947810000|2022-03-22 11:16:50|14175.49|14175.49|14176.43|14176.43|14176.43|14176.43|14175.49|14175.49|0
1647947850000|2022-03-22 11:17:30|14175.61|14175.61|14175.61|14175.61|14175.61|14175.61|14175.61|14175.61|0
1647947870000|2022-03-22 11:17:50|14174.18|14174.18|14175.61|14175.61|14175.61|14175.61|14174.18|14174.18|0
1647947880000|2022-03-22 11:18:00|14174.79|14174.79|14174.79|14174.79|14175.71|14175.71|14174.79|14174.79|0
1647947920000|2022-03-22 11:18:40|14172.65|14172.65|14172.24|14172.24|14172.65|14172.65|14172.24|14172.24|0
1647947930000|2022-03-22 11:18:50|14169.79|14169.79|14169.79|14169.79|14169.79|14169.79|14169.79|14169.79|0
1647947940000|2022-03-22 11:19:00|14168.9|14168.9|14168.44|14168.44|14168.9|14168.9|14168.44|14168.44|0
1647947980000|2022-03-22 11:19:40|14169.87|14169.87|14169.87|14169.87|14169.87|14169.87|14169.87|14169.87|0
1647947990000|2022-03-22 11:19:50|14168.44|14168.44|14168.44|14168.44|14168.44|14168.44|14168.44|14168.44|0
1647948040000|2022-03-22 11:20:40|14170.27|14170.27|14170.27|14170.27|14170.27|14170.27|14170.27|14170.27|0
1647948060000|2022-03-22 11:21:00|14169.33|14169.33|14168.85|14168.85|14169.33|14169.33|14168.85|14168.85|0
1647948070000|2022-03-22 11:21:10|14169.77|14169.77|14167.94|14167.94|14169.77|14169.77|14167.94|14167.94|0
1647948130000|2022-03-22 11:22:10|14166.11|14166.11|14166.11|14166.11|14166.11|14166.11|14166.11|14166.11|0
1647948160000|2022-03-22 11:22:40|14164.48|14164.48|14164.48|14164.48|14164.48|14164.48|14164.48|14164.48|0
1647948180000|2022-03-22 11:23:00|14163.92|14163.92|14163.92|14163.92|14163.92|14163.92|14163.92|14163.92|0
1647948200000|2022-03-22 11:23:20|14163.04|14163.04|14161.58|14161.58|14163.51|14163.51|14161.58|14161.58|0
1647948210000|2022-03-22 11:23:30|14160.86|14160.86|14159.03|14159.03|14160.86|14160.86|14159.03|14159.03|0
1647948220000|2022-03-22 11:23:40|14157.6|14157.6|14156.65|14156.65|14157.6|14157.6|14156.65|14156.65|0
1647948240000|2022-03-22 11:24:00|14154.82|14154.82|14154.82|14154.82|14154.82|14154.82|14154.82|14154.82|0
1647948250000|2022-03-22 11:24:10|14153.91|14153.91|14153.09|14153.09|14153.91|14153.91|14153.09|14153.09|0
1647948260000|2022-03-22 11:24:20|14154.21|14154.21|14155.12|14155.12|14155.12|14155.12|14154.21|14154.21|0
1647948280000|2022-03-22 11:24:40|14157.01|14157.01|14157.01|14157.01|14157.01|14157.01|14157.01|14157.01|0
1647948310000|2022-03-22 11:25:10|14156.78|14156.78|14157.01|14157.01|14157.01|14157.01|14156.78|14156.78|0
1647948390000|2022-03-22 11:26:30|14157.82|14157.82|14157.82|14157.82|14157.82|14157.82|14157.82|14157.82|0
1647948410000|2022-03-22 11:26:50|14161.91|14161.91|14162.98|14162.98|14162.98|14162.98|14161.91|14161.91|0
1647948480000|2022-03-22 11:28:00|14163.9|14163.9|14163.9|14163.9|14163.9|14163.9|14163.9|14163.9|0
1647948550000|2022-03-22 11:29:10|14164.84|14164.84|14164.84|14164.84|14164.84|14164.84|14164.84|14164.84|0
1647948580000|2022-03-22 11:29:40|14168.15|14168.15|14168.15|14168.15|14168.15|14168.15|14168.15|14168.15|0
1647948590000|2022-03-22 11:29:50|14168.37|14168.37|14168.37|14168.37|14168.37|14168.37|14168.37|14168.37|0
1647948600000|2022-03-22 11:30:00|14167.55|14167.55|14166.18|14166.18|14167.55|14167.55|14166.18|14166.18|0
1647948610000|2022-03-22 11:30:10|14167.09|14167.09|14167.09|14167.09|14167.09|14167.09|14167.09|14167.09|0
1647948630000|2022-03-22 11:30:30|14166.65|14166.65|14166.42|14166.42|14166.65|14166.65|14166.42|14166.42|0
1647948700000|2022-03-22 11:31:40|14166.98|14166.98|14166.98|14166.98|14166.98|14166.98|14166.98|14166.98|0
1647948790000|2022-03-22 11:33:10|14166.42|14166.42|14165.51|14165.51|14166.42|14166.42|14165.51|14165.51|0
1647948800000|2022-03-22 11:33:20|14164.39|14164.39|14164.39|14164.39|14164.39|14164.39|14164.39|14164.39|0
1647948810000|2022-03-22 11:33:30|14165.21|14165.21|14165.21|14165.21|14165.21|14165.21|14165.21|14165.21|0
1647948820000|2022-03-22 11:33:40|14164.39|14164.39|14164.39|14164.39|14164.39|14164.39|14164.39|14164.39|0
1647948840000|2022-03-22 11:34:00|14162.96|14162.96|14162.96|14162.96|14162.96|14162.96|14162.96|14162.96|0
1647948860000|2022-03-22 11:34:20|14162.04|14162.04|14162.51|14162.51|14162.51|14162.51|14162.04|14162.04|0
1647949000000|2022-03-22 11:36:40|14163.33|14163.33|14163.78|14163.78|14163.78|14163.78|14163.33|14163.33|0
1647949020000|2022-03-22 11:37:00|14164.6|14164.6|14166.23|14166.23|14168.81|14168.81|14164.6|14164.6|0
1647949060000|2022-03-22 11:37:40|14167.35|14167.35|14167.35|14167.35|14167.35|14167.35|14167.35|14167.35|0
1647949080000|2022-03-22 11:38:00|14168.29|14168.29|14168.29|14168.29|14168.29|14168.29|14168.29|14168.29|0
1647949100000|2022-03-22 11:38:20|14169.92|14169.92|14169.92|14169.92|14169.92|14169.92|14169.92|14169.92|0
1647949200000|2022-03-22 11:40:00|14171.75|14171.75|14171.75|14171.75|14171.75|14171.75|14171.75|14171.75|0
1647949370000|2022-03-22 11:42:50|14170.94|14170.94|14170.46|14170.46|14170.94|14170.94|14170.46|14170.46|0
1647949400000|2022-03-22 11:43:20|14170.24|14170.24|14170.24|14170.24|14170.24|14170.24|14170.24|14170.24|0
1647949430000|2022-03-22 11:43:50|14171.68|14171.68|14171.68|14171.68|14171.68|14171.68|14171.68|14171.68|0
1647949500000|2022-03-22 11:45:00|14172.49|14172.49|14172.49|14172.49|14172.49|14172.49|14172.49|14172.49|0
1647949560000|2022-03-22 11:46:00|14173.31|14173.31|14180.59|14180.59|14180.59|14180.59|14173.31|14173.31|0
1647949570000|2022-03-22 11:46:10|14180.82|14180.82|14190.65|14190.65|14191.21|14191.21|14180.82|14180.82|0
1647949580000|2022-03-22 11:46:20|14192.48|14192.48|14194.59|14194.59|14194.59|14194.59|14192.48|14192.48|0
1647949620000|2022-03-22 11:47:00|14197.88|14197.88|14198.44|14198.44|14198.44|14198.44|14197.88|14197.88|0
1647949640000|2022-03-22 11:47:20|14197.33|14197.33|14194.5|14194.5|14197.33|14197.33|14194.5|14194.5|0
1647949650000|2022-03-22 11:47:30|14193.59|14193.59|14194.66|14194.66|14195.22|14195.22|14193.59|14193.59|0
1647949660000|2022-03-22 11:47:40|14191.79|14191.79|14190.36|14190.36|14191.79|14191.79|14190.36|14190.36|0
1647949670000|2022-03-22 11:47:50|14189.24|14189.24|14189.24|14189.24|14189.24|14189.24|14189.24|14189.24|0
1647949730000|2022-03-22 11:48:50|14188.77|14188.77|14190.19|14190.19|14190.19|14190.19|14188.77|14188.77|0
1647949740000|2022-03-22 11:49:00|14191.86|14191.86|14194.39|14194.39|14194.39|14194.39|14191.86|14191.86|0
1647949800000|2022-03-22 11:50:00|14195.82|14195.82|14195.82|14195.82|14195.82|14195.82|14195.82|14195.82|0
1647949810000|2022-03-22 11:50:10|14196.64|14196.64|14195.52|14195.52|14196.64|14196.64|14195.52|14195.52|0
1647949820000|2022-03-22 11:50:20|14194.41|14194.41|14197.05|14197.05|14197.05|14197.05|14194.41|14194.41|0
1647949840000|2022-03-22 11:50:40|14197.61|14197.61|14197.61|14197.61|14197.61|14197.61|14197.61|14197.61|0
1647949850000|2022-03-22 11:50:50|14198.23|14198.23|14198.68|14198.68|14198.68|14198.68|14198.23|14198.23|0
1647949860000|2022-03-22 11:51:00|14200.11|14200.11|14211.61|14211.61|14211.61|14211.61|14200.11|14200.11|0
1647949870000|2022-03-22 11:51:10|14212.17|14212.17|14210.49|14210.49|14212.17|14212.17|14209.38|14209.38|0
1647949880000|2022-03-22 11:51:20|14210.95|14210.95|14213.86|14213.86|14214.42|14214.42|14210.95|14210.95|0
1647949890000|2022-03-22 11:51:30|14213.3|14213.3|14213.3|14213.3|14213.3|14213.3|14213.3|14213.3|0
1647949910000|2022-03-22 11:51:50|14212.75|14212.75|14212.75|14212.75|14212.75|14212.75|14212.75|14212.75|0
1647949920000|2022-03-22 11:52:00|14213.86|14213.86|14214.85|14214.85|14214.85|14214.85|14213.3|14213.3|0
1647949940000|2022-03-22 11:52:20|14214.3|14214.3|14214.3|14214.3|14214.3|14214.3|14214.3|14214.3|0
1647949950000|2022-03-22 11:52:30|14213.18|14213.18|14213.18|14213.18|14213.18|14213.18|14213.18|14213.18|0
1647949980000|2022-03-22 11:53:00|14214.82|14214.82|14214.82|14214.82|14214.82|14214.82|14214.82|14214.82|0
1647949990000|2022-03-22 11:53:10|14215.63|14215.63|14215.63|14215.63|14215.63|14215.63|14215.63|14215.63|0
1647950020000|2022-03-22 11:53:40|14217.05|14217.05|14217.05|14217.05|14217.05|14217.05|14217.05|14217.05|0
1647950040000|2022-03-22 11:54:00|14217.52|14217.52|14217.52|14217.52|14217.52|14217.52|14217.52|14217.52|0
1647950050000|2022-03-22 11:54:10|14218.33|14218.33|14217.86|14217.86|14218.33|14218.33|14217.39|14217.39|0
1647950060000|2022-03-22 11:54:20|14216.23|14216.23|14216.23|14216.23|14216.23|14216.23|14216.23|14216.23|0
1647950070000|2022-03-22 11:54:30|14215.67|14215.67|14216.23|14216.23|14216.23|14216.23|14215.67|14215.67|0
1647950080000|2022-03-22 11:54:40|14215.67|14215.67|14216.23|14216.23|14216.23|14216.23|14215.67|14215.67|0
1647950140000|2022-03-22 11:55:40|14217.05|14217.05|14217.05|14217.05|14217.05|14217.05|14217.05|14217.05|0
1647950160000|2022-03-22 11:56:00|14214.72|14214.72|14213.8|14213.8|14214.72|14214.72|14213.8|14213.8|0
1647950170000|2022-03-22 11:56:10|14213.31|14213.31|14213.69|14213.69|14214.25|14214.25|14213.31|14213.31|0
1647950190000|2022-03-22 11:56:30|14212.87|14212.87|14213.81|14213.81|14213.81|14213.81|14212.87|14212.87|0
1647950200000|2022-03-22 11:56:40|14213.34|14213.34|14213.34|14213.34|14213.34|14213.34|14213.34|14213.34|0
1647950260000|2022-03-22 11:57:40|14214.29|14214.29|14214.29|14214.29|14214.29|14214.29|14214.29|14214.29|0
1647950270000|2022-03-22 11:57:50|14214.76|14214.76|14210.62|14210.62|14214.76|14214.76|14210.62|14210.62|0
1647950280000|2022-03-22 11:58:00|14211.56|14211.56|14211.56|14211.56|14211.56|14211.56|14211.56|14211.56|0
1647950340000|2022-03-22 11:59:00|14212.12|14212.12|14212.12|14212.12|14212.12|14212.12|14212.12|14212.12|0
1647950400000|2022-03-22 12:00:00|14212.94|14212.94|14212.34|14212.34|14213.16|14213.16|14212.34|14212.34|0
1647950410000|2022-03-22 12:00:10|14210.46|14210.46|14210.46|14210.46|14210.46|14210.46|14210.46|14210.46|0
1647950420000|2022-03-22 12:00:20|14210.91|14210.91|14211.58|14211.58|14211.58|14211.58|14210.91|14210.91|0
1647950460000|2022-03-22 12:01:00|14213.01|14213.01|14213.01|14213.01|14213.01|14213.01|14213.01|14213.01|0
1647950470000|2022-03-22 12:01:10|14212.54|14212.54|14212.54|14212.54|14212.54|14212.54|14212.54|14212.54|0
1647950520000|2022-03-22 12:02:00|14213.46|14213.46|14212.56|14212.56|14213.46|14213.46|14212.56|14212.56|0
1647950550000|2022-03-22 12:02:30|14211.33|14211.33|14210.62|14210.62|14211.33|14211.33|14210.62|14210.62|0
1647950560000|2022-03-22 12:02:40|14212.3|14212.3|14212.3|14212.3|14212.3|14212.3|14212.3|14212.3|0
1647950570000|2022-03-22 12:02:50|14211.18|14211.18|14211.18|14211.18|14211.18|14211.18|14211.18|14211.18|0
1647950610000|2022-03-22 12:03:30|14212.1|14212.1|14212.1|14212.1|14212.1|14212.1|14212.1|14212.1|0
1647950640000|2022-03-22 12:04:00|14214.03|14214.03|14212.91|14212.91|14214.03|14214.03|14212.91|14212.91|0
1647950650000|2022-03-22 12:04:10|14212.1|14212.1|14208.95|14208.95|14212.1|14212.1|14208.95|14208.95|0
1647950700000|2022-03-22 12:05:00|14209.51|14209.51|14210.45|14210.45|14210.45|14210.45|14209.51|14209.51|0
1647950730000|2022-03-22 12:05:30|14211.39|14211.39|14212.34|14212.34|14212.34|14212.34|14211.39|14211.39|0
1647950740000|2022-03-22 12:05:40|14214.07|14214.07|14215.01|14215.01|14215.01|14215.01|14214.07|14214.07|0
1647950750000|2022-03-22 12:05:50|14215.83|14215.83|14221.39|14221.39|14226.46|14226.46|14215.83|14215.83|0
1647950760000|2022-03-22 12:06:00|14223.27|14223.27|14222.98|14222.98|14224.86|14224.86|14222.98|14222.98|0
1647950790000|2022-03-22 12:06:30|14222.51|14222.51|14222.03|14222.03|14222.51|14222.51|14222.03|14222.03|0
1647950800000|2022-03-22 12:06:40|14221.12|14221.12|14221.12|14221.12|14221.12|14221.12|14221.12|14221.12|0
1647950810000|2022-03-22 12:06:50|14220.09|14220.09|14220.65|14220.65|14220.65|14220.65|14220.09|14220.09|0
1647950850000|2022-03-22 12:07:30|14214.32|14214.32|14211.45|14211.45|14214.32|14214.32|14211.45|14211.45|0
1647950860000|2022-03-22 12:07:40|14211.94|14211.94|14211.94|14211.94|14211.94|14211.94|14211.94|14211.94|0
1647950870000|2022-03-22 12:07:50|14213.38|14213.38|14213.38|14213.38|14213.38|14213.38|14213.38|14213.38|0
1647950880000|2022-03-22 12:08:00|14211.94|14211.94|14211.12|14211.12|14211.94|14211.94|14211.12|14211.12|0
1647950890000|2022-03-22 12:08:10|14209.02|14209.02|14209.02|14209.02|14209.02|14209.02|14209.02|14209.02|0
1647950900000|2022-03-22 12:08:20|14210.65|14210.65|14210.65|14210.65|14210.65|14210.65|14210.65|14210.65|0
1647950910000|2022-03-22 12:08:30|14210.18|14210.18|14210.18|14210.18|14210.18|14210.18|14210.18|14210.18|0
1647950920000|2022-03-22 12:08:40|14210.63|14210.63|14210.63|14210.63|14210.63|14210.63|14210.63|14210.63|0
1647950930000|2022-03-22 12:08:50|14210.4|14210.4|14210.4|14210.4|14210.4|14210.4|14210.4|14210.4|0
1647950950000|2022-03-22 12:09:10|14207.53|14207.53|14208.97|14208.97|14208.97|14208.97|14207.53|14207.53|0
1647950980000|2022-03-22 12:09:40|14209.79|14209.79|14210.4|14210.4|14210.4|14210.4|14208.97|14208.97|0
1647951010000|2022-03-22 12:10:10|14210.81|14210.81|14210.81|14210.81|14210.81|14210.81|14210.81|14210.81|0
1647951020000|2022-03-22 12:10:20|14212.25|14212.25|14212.25|14212.25|14212.25|14212.25|14212.25|14212.25|0
1647951160000|2022-03-22 12:12:40|14213.16|14213.16|14213.16|14213.16|14213.16|14213.16|14213.16|14213.16|0
1647951210000|2022-03-22 12:13:30|14212.22|14212.22|14207.42|14207.42|14212.22|14212.22|14207.42|14207.42|0
1647951240000|2022-03-22 12:14:00|14207.98|14207.98|14207.98|14207.98|14207.98|14207.98|14207.98|14207.98|0
1647951260000|2022-03-22 12:14:20|14209.42|14209.42|14210.33|14210.33|14210.33|14210.33|14209.42|14209.42|0
1647951280000|2022-03-22 12:14:40|14209.42|14209.42|14209.42|14209.42|14209.42|14209.42|14209.42|14209.42|0
1647951320000|2022-03-22 12:15:20|14210.41|14210.41|14210.41|14210.41|14210.41|14210.41|14210.41|14210.41|0
1647951350000|2022-03-22 12:15:50|14209.42|14209.42|14209.42|14209.42|14209.42|14209.42|14209.42|14209.42|0
1647951380000|2022-03-22 12:16:20|14208.8|14208.8|14208.8|14208.8|14208.8|14208.8|14208.8|14208.8|0
1647951410000|2022-03-22 12:16:50|14209.79|14209.79|14209.79|14209.79|14209.79|14209.79|14209.79|14209.79|0
1647951430000|2022-03-22 12:17:10|14210.35|14210.35|14210.35|14210.35|14210.35|14210.35|14210.35|14210.35|0
1647951440000|2022-03-22 12:17:20|14211.34|14211.34|14211.34|14211.34|14211.34|14211.34|14211.34|14211.34|0
1647951450000|2022-03-22 12:17:30|14210.85|14210.85|14210.85|14210.85|14210.85|14210.85|14210.85|14210.85|0
1647951460000|2022-03-22 12:17:40|14211.84|14211.84|14211.78|14211.78|14211.84|14211.84|14211.28|14211.28|0
1647951480000|2022-03-22 12:18:00|14215.37|14215.37|14216.34|14216.34|14216.34|14216.34|14215.37|14215.37|0
1647951490000|2022-03-22 12:18:10|14217.83|14217.83|14217.83|14217.83|14217.83|14217.83|14217.83|14217.83|0
1647951520000|2022-03-22 12:18:40|14217.27|14217.27|14217.27|14217.27|14217.27|14217.27|14217.27|14217.27|0
1647951530000|2022-03-22 12:18:50|14217.83|14217.83|14226.78|14226.78|14226.78|14226.78|14217.83|14217.83|0
1647951540000|2022-03-22 12:19:00|14228.21|14228.21|14232.31|14232.31|14232.31|14232.31|14228.21|14228.21|0
1647951550000|2022-03-22 12:19:10|14232.87|14232.87|14232.87|14232.87|14232.87|14232.87|14232.87|14232.87|0
1647951560000|2022-03-22 12:19:20|14233.43|14233.43|14233.13|14233.13|14233.43|14233.43|14231.76|14231.76|0
1647951570000|2022-03-22 12:19:30|14232.67|14232.67|14234.11|14234.11|14234.11|14234.11|14232.67|14232.67|0
1647951580000|2022-03-22 12:19:40|14233.55|14233.55|14233.55|14233.55|14233.55|14233.55|14233.55|14233.55|0
1647951630000|2022-03-22 12:20:30|14232.73|14232.73|14232.17|14232.17|14232.73|14232.73|14232.17|14232.17|0
1647951640000|2022-03-22 12:20:40|14231.06|14231.06|14230.61|14230.61|14231.06|14231.06|14230.61|14230.61|0
1647951690000|2022-03-22 12:21:30|14231.52|14231.52|14231.52|14231.52|14231.52|14231.52|14231.52|14231.52|0
1647951710000|2022-03-22 12:21:50|14233.16|14233.16|14234.57|14234.57|14235.04|14235.04|14233.16|14233.16|0
1647951720000|2022-03-22 12:22:00|14233.66|14233.66|14233.66|14233.66|14233.66|14233.66|14233.66|14233.66|0
1647951730000|2022-03-22 12:22:10|14232.74|14232.74|14232.74|14232.74|14232.74|14232.74|14232.74|14232.74|0
1647951740000|2022-03-22 12:22:20|14233.66|14233.66|14232.74|14232.74|14233.66|14233.66|14232.74|14232.74|0
1647951770000|2022-03-22 12:22:50|14233.69|14233.69|14233.69|14233.69|14233.69|14233.69|14233.69|14233.69|0
1647951780000|2022-03-22 12:23:00|14234.6|14234.6|14234.6|14234.6|14234.6|14234.6|14234.6|14234.6|0
1647951790000|2022-03-22 12:23:10|14235.42|14235.42|14235.42|14235.42|14235.42|14235.42|14235.42|14235.42|0
1647951810000|2022-03-22 12:23:30|14234.48|14234.48|14234.48|14234.48|14234.48|14234.48|14234.48|14234.48|0
1647951820000|2022-03-22 12:23:40|14235.4|14235.4|14235.4|14235.4|14235.4|14235.4|14235.4|14235.4|0
1647951860000|2022-03-22 12:24:20|14236.21|14236.21|14236.21|14236.21|14236.21|14236.21|14236.21|14236.21|0
1647951890000|2022-03-22 12:24:50|14237.13|14237.13|14237.13|14237.13|14237.13|14237.13|14237.13|14237.13|0
1647951940000|2022-03-22 12:25:40|14235.69|14235.69|14234.78|14234.78|14235.69|14235.69|14234.78|14234.78|0
1647951950000|2022-03-22 12:25:50|14236.21|14236.21|14236.21|14236.21|14236.21|14236.21|14236.21|14236.21|0
1647952000000|2022-03-22 12:26:40|14237.85|14237.85|14237.85|14237.85|14237.85|14237.85|14237.85|14237.85|0
1647952010000|2022-03-22 12:26:50|14238.32|14238.32|14240.2|14240.2|14240.2|14240.2|14238.32|14238.32|0
1647952020000|2022-03-22 12:27:00|14241.02|14241.02|14244.14|14244.14|14244.7|14244.7|14240.2|14240.2|0
1647952030000|2022-03-22 12:27:10|14244.95|14244.95|14245.45|14245.45|14245.45|14245.45|14244.95|14244.95|0
1647952040000|2022-03-22 12:27:20|14247.09|14247.09|14248.67|14248.67|14250.31|14250.31|14246.27|14246.27|0
1647952050000|2022-03-22 12:27:30|14250.31|14250.31|14250.31|14250.31|14250.31|14250.31|14250.31|14250.31|0
1647952070000|2022-03-22 12:27:50|14251.74|14251.74|14251.74|14251.74|14251.74|14251.74|14251.74|14251.74|0
1647952080000|2022-03-22 12:28:00|14252.86|14252.86|14255.81|14255.81|14255.81|14255.81|14252.86|14252.86|0
1647952120000|2022-03-22 12:28:40|14256.28|14256.28|14255.16|14255.16|14256.28|14256.28|14255.16|14255.16|0
1647952140000|2022-03-22 12:29:00|14256.08|14256.08|14256.08|14256.08|14256.08|14256.08|14256.08|14256.08|0
1647952150000|2022-03-22 12:29:10|14257.19|14257.19|14257.19|14257.19|14257.19|14257.19|14257.19|14257.19|0
1647952170000|2022-03-22 12:29:30|14256.99|14256.99|14256.99|14256.99|14256.99|14256.99|14256.99|14256.99|0
1647952190000|2022-03-22 12:29:50|14256.43|14256.43|14256.43|14256.43|14256.43|14256.43|14256.43|14256.43|0
1647952200000|2022-03-22 12:30:00|14255.61|14255.61|14257.01|14257.01|14257.01|14257.01|14255.61|14255.61|0
1647952210000|2022-03-22 12:30:10|14257.57|14257.57|14263.85|14263.85|14263.85|14263.85|14257.57|14257.57|0
1647952220000|2022-03-22 12:30:20|14263.82|14263.82|14263.82|14263.82|14263.82|14263.82|14263.82|14263.82|0
1647952250000|2022-03-22 12:30:50|14261.37|14261.37|14262.8|14262.8|14262.8|14262.8|14261.37|14261.37|0
1647952290000|2022-03-22 12:31:30|14266.15|14266.15|14264.48|14264.48|14266.15|14266.15|14264.48|14264.48|0
1647952300000|2022-03-22 12:31:40|14262.65|14262.65|14262.65|14262.65|14262.65|14262.65|14262.65|14262.65|0
1647952310000|2022-03-22 12:31:50|14264.14|14264.14|14264.14|14264.14|14264.14|14264.14|14264.14|14264.14|0
1647952320000|2022-03-22 12:32:00|14263.67|14263.67|14263.2|14263.2|14263.67|14263.67|14263.2|14263.2|0
1647952330000|2022-03-22 12:32:10|14265.43|14265.43|14265.43|14265.43|14265.43|14265.43|14265.43|14265.43|0
1647952340000|2022-03-22 12:32:20|14265.21|14265.21|14265.21|14265.21|14265.21|14265.21|14265.21|14265.21|0
1647952350000|2022-03-22 12:32:30|14263.53|14263.53|14263.53|14263.53|14263.53|14263.53|14263.53|14263.53|0
1647952440000|2022-03-22 12:34:00|14262.97|14262.97|14262.97|14262.97|14262.97|14262.97|14262.97|14262.97|0
1647952450000|2022-03-22 12:34:10|14261.5|14261.5|14258.76|14258.76|14261.5|14261.5|14258.76|14258.76|0
1647952520000|2022-03-22 12:35:20|14259.32|14259.32|14259.32|14259.32|14259.32|14259.32|14259.32|14259.32|0
1647952530000|2022-03-22 12:35:30|14258.9|14258.9|14258.9|14258.9|14258.9|14258.9|14258.9|14258.9|0
1647952550000|2022-03-22 12:35:50|14257.99|14257.99|14257.17|14257.17|14257.99|14257.99|14257.17|14257.17|0
1647952560000|2022-03-22 12:36:00|14256.7|14256.7|14256.7|14256.7|14256.7|14256.7|14256.7|14256.7|0
1647952570000|2022-03-22 12:36:10|14256.14|14256.14|14252.15|14252.15|14256.14|14256.14|14252.15|14252.15|0
1647952580000|2022-03-22 12:36:20|14252.38|14252.38|14252.79|14252.79|14252.79|14252.79|14252.38|14252.38|0
1647952590000|2022-03-22 12:36:30|14253.7|14253.7|14253.7|14253.7|14253.7|14253.7|14253.7|14253.7|0
1647952610000|2022-03-22 12:36:50|14254.17|14254.17|14254.17|14254.17|14254.17|14254.17|14254.17|14254.17|0
1647952690000|2022-03-22 12:38:10|14256|14256|14256|14256|14256|14256|14256|14256|0
1647952710000|2022-03-22 12:38:30|14255.06|14255.06|14255.06|14255.06|14255.06|14255.06|14255.06|14255.06|0
1647952770000|2022-03-22 12:39:30|14258.23|14258.23|14258.98|14258.98|14258.98|14258.98|14256.79|14256.79|0
1647952810000|2022-03-22 12:40:10|14257.31|14257.31|14257.31|14257.31|14257.31|14257.31|14257.31|14257.31|0
1647952850000|2022-03-22 12:40:50|14258.23|14258.23|14258.23|14258.23|14258.23|14258.23|14258.23|14258.23|0
1647952860000|2022-03-22 12:41:00|14257.75|14257.75|14257.26|14257.26|14257.75|14257.75|14257.26|14257.26|0
1647952950000|2022-03-22 12:42:30|14258.2|14258.2|14258.67|14258.67|14258.67|14258.67|14258.2|14258.2|0
1647952970000|2022-03-22 12:42:50|14257.04|14257.04|14257.04|14257.04|14257.04|14257.04|14257.04|14257.04|0
1647952990000|2022-03-22 12:43:10|14256.09|14256.09|14255.15|14255.15|14256.09|14256.09|14255.15|14255.15|0
1647953010000|2022-03-22 12:43:30|14256.56|14256.56|14256.56|14256.56|14256.56|14256.56|14256.56|14256.56|0
1647953050000|2022-03-22 12:44:10|14257.04|14257.04|14257.04|14257.04|14257.04|14257.04|14257.04|14257.04|0
1647953060000|2022-03-22 12:44:20|14257.85|14257.85|14257.85|14257.85|14257.85|14257.85|14257.85|14257.85|0
1647953070000|2022-03-22 12:44:30|14259.29|14259.29|14259.29|14259.29|14259.29|14259.29|14259.29|14259.29|0
1647953090000|2022-03-22 12:44:50|14259.76|14259.76|14259.76|14259.76|14259.76|14259.76|14259.76|14259.76|0
1647953130000|2022-03-22 12:45:30|14259.98|14259.98|14259.98|14259.98|14259.98|14259.98|14259.98|14259.98|0
1647953160000|2022-03-22 12:46:00|14259.76|14259.76|14259.76|14259.76|14259.76|14259.76|14259.76|14259.76|0
1647953200000|2022-03-22 12:46:40|14258.84|14258.84|14257.93|14257.93|14258.84|14258.84|14257.93|14257.93|0
1647953210000|2022-03-22 12:46:50|14257.01|14257.01|14257.01|14257.01|14257.01|14257.01|14257.01|14257.01|0
1647953220000|2022-03-22 12:47:00|14248.5|14248.5|14247.58|14247.58|14248.5|14248.5|14247.58|14247.58|0
1647953230000|2022-03-22 12:47:10|14246.47|14246.47|14246.47|14246.47|14246.47|14246.47|14246.47|14246.47|0
1647953300000|2022-03-22 12:48:20|14245.03|14245.03|14246.76|14246.76|14246.76|14246.76|14245.03|14245.03|0
1647953320000|2022-03-22 12:48:40|14248.05|14248.05|14248.15|14248.15|14248.15|14248.15|14248.05|14248.05|0
1647953350000|2022-03-22 12:49:10|14245.54|14245.54|14245.43|14245.43|14246.45|14246.45|14245.43|14245.43|0
1647953360000|2022-03-22 12:49:20|14246.34|14246.34|14246.34|14246.34|14246.34|14246.34|14246.34|14246.34|0
1647953390000|2022-03-22 12:49:50|14245.43|14245.43|14245.43|14245.43|14245.43|14245.43|14245.43|14245.43|0
1647953480000|2022-03-22 12:51:20|14245.98|14245.98|14245.98|14245.98|14245.98|14245.98|14245.98|14245.98|0
1647953560000|2022-03-22 12:52:40|14245.51|14245.51|14245.51|14245.51|14245.51|14245.51|14245.51|14245.51|0
1647953570000|2022-03-22 12:52:50|14246.95|14246.95|14246.95|14246.95|14246.95|14246.95|14246.95|14246.95|0
1647953650000|2022-03-22 12:54:10|14245.31|14245.31|14245.31|14245.31|14245.31|14245.31|14245.31|14245.31|0
1647953660000|2022-03-22 12:54:20|14243.84|14243.84|14243.84|14243.84|14243.84|14243.84|14243.84|14243.84|0
1647953670000|2022-03-22 12:54:30|14242.41|14242.41|14242.41|14242.41|14242.41|14242.41|14242.41|14242.41|0
1647953770000|2022-03-22 12:56:10|14246.92|14246.92|14258.45|14258.45|14258.45|14258.45|14246.92|14246.92|0
1647953780000|2022-03-22 12:56:20|14259.74|14259.74|14263.01|14263.01|14263.01|14263.01|14259.74|14259.74|0
1647953790000|2022-03-22 12:56:30|14262.54|14262.54|14263.97|14263.97|14263.97|14263.97|14262.54|14262.54|0
1647953830000|2022-03-22 12:57:10|14268.12|14268.12|14268.12|14268.12|14268.12|14268.12|14268.12|14268.12|0
1647953850000|2022-03-22 12:57:30|14269.12|14269.12|14269.12|14269.12|14269.12|14269.12|14269.12|14269.12|0
1647953930000|2022-03-22 12:58:50|14269.73|14269.73|14271.05|14271.05|14271.26|14271.26|14269.73|14269.73|0
1647953950000|2022-03-22 12:59:10|14272|14272|14272.47|14272.47|14272.47|14272.47|14272|14272|0
1647953960000|2022-03-22 12:59:20|14273.28|14273.28|14274.23|14274.23|14274.23|14274.23|14273.28|14273.28|0
1647953970000|2022-03-22 12:59:30|14273.75|14273.75|14273.75|14273.75|14273.75|14273.75|14273.75|14273.75|0
1647953980000|2022-03-22 12:59:40|14275.58|14275.58|14278.87|14278.87|14278.87|14278.87|14275.58|14275.58|0
1647953990000|2022-03-22 12:59:50|14279.79|14279.79|14278.15|14278.15|14279.79|14279.79|14278.15|14278.15|0
1647954030000|2022-03-22 13:00:30|14279.07|14279.07|14283.17|14283.17|14283.17|14283.17|14279.07|14279.07|0
1647954040000|2022-03-22 13:00:40|14281.49|14281.49|14281.49|14281.49|14281.49|14281.49|14281.49|14281.49|0
1647954050000|2022-03-22 13:00:50|14283.13|14283.13|14284.54|14284.54|14284.54|14284.54|14283.13|14283.13|0
1647954060000|2022-03-22 13:01:00|14285.01|14285.01|14285.48|14285.48|14285.48|14285.48|14285.01|14285.01|0
1647954070000|2022-03-22 13:01:10|14284.07|14284.07|14284.07|14284.07|14284.07|14284.07|14284.07|14284.07|0
1647954080000|2022-03-22 13:01:20|14282.64|14282.64|14282.48|14282.48|14284.07|14284.07|14281.2|14281.2|0
1647954110000|2022-03-22 13:01:50|14283.29|14283.29|14283.29|14283.29|14283.29|14283.29|14283.29|14283.29|0
1647954120000|2022-03-22 13:02:00|14285.12|14285.12|14285.12|14285.12|14285.12|14285.12|14285.12|14285.12|0
1647954130000|2022-03-22 13:02:10|14287.91|14287.91|14291.6|14291.6|14291.6|14291.6|14287.91|14287.91|0
1647954140000|2022-03-22 13:02:20|14291.04|14291.04|14290.57|14290.57|14291.04|14291.04|14290.57|14290.57|0
1647954150000|2022-03-22 13:02:30|14289.66|14289.66|14290.57|14290.57|14290.57|14290.57|14289.66|14289.66|0
1647954160000|2022-03-22 13:02:40|14291.39|14291.39|14291.39|14291.39|14291.39|14291.39|14291.39|14291.39|0
1647954180000|2022-03-22 13:03:00|14290.47|14290.47|14290.47|14290.47|14290.47|14290.47|14290.47|14290.47|0
1647954190000|2022-03-22 13:03:10|14291.29|14291.29|14294.78|14294.78|14294.78|14294.78|14291.29|14291.29|0
1647954200000|2022-03-22 13:03:20|14293.97|14293.97|14295.73|14295.73|14295.73|14295.73|14293.97|14293.97|0
1647954210000|2022-03-22 13:03:30|14296.2|14296.2|14296.2|14296.2|14296.2|14296.2|14296.2|14296.2|0
1647954230000|2022-03-22 13:03:50|14297.63|14297.63|14299.07|14299.07|14299.07|14299.07|14297.63|14297.63|0
1647954240000|2022-03-22 13:04:00|14297.18|14297.18|14297.18|14297.18|14297.18|14297.18|14297.18|14297.18|0
1647954250000|2022-03-22 13:04:10|14297.65|14297.65|14297.65|14297.65|14297.65|14297.65|14297.65|14297.65|0
1647954270000|2022-03-22 13:04:30|14298.47|14298.47|14298.47|14298.47|14298.47|14298.47|14298.47|14298.47|0
1647954300000|2022-03-22 13:05:00|14299.41|14299.41|14300.92|14300.92|14300.92|14300.92|14299.41|14299.41|0
1647954310000|2022-03-22 13:05:10|14302.36|14302.36|14302.36|14302.36|14302.36|14302.36|14302.36|14302.36|0
1647954320000|2022-03-22 13:05:20|14303.18|14303.18|14303.18|14303.18|14303.18|14303.18|14303.18|14303.18|0
1647954340000|2022-03-22 13:05:40|14303.59|14303.59|14303.59|14303.59|14303.59|14303.59|14303.59|14303.59|0
1647954350000|2022-03-22 13:05:50|14304.7|14304.7|14304.7|14304.7|14304.7|14304.7|14304.7|14304.7|0
1647954380000|2022-03-22 13:06:20|14306.14|14306.14|14303.76|14303.76|14306.14|14306.14|14303.76|14303.76|0
1647954390000|2022-03-22 13:06:30|14301.41|14301.41|14296.83|14296.83|14301.41|14301.41|14296.83|14296.83|0
1647954400000|2022-03-22 13:06:40|14295.89|14295.89|14295.89|14295.89|14295.89|14295.89|14295.89|14295.89|0
1647954410000|2022-03-22 13:06:50|14296.81|14296.81|14296.81|14296.81|14296.81|14296.81|14296.81|14296.81|0
1647954430000|2022-03-22 13:07:10|14292.22|14292.22|14288.74|14288.74|14292.22|14292.22|14288.74|14288.74|0
1647954450000|2022-03-22 13:07:30|14287.3|14287.3|14286.36|14286.36|14287.3|14287.3|14286.36|14286.36|0
1647954490000|2022-03-22 13:08:10|14286.62|14286.62|14287.18|14287.18|14287.18|14287.18|14286.62|14286.62|0
1647954600000|2022-03-22 13:10:00|14289.41|14289.41|14290.32|14290.32|14290.32|14290.32|14289.41|14289.41|0
1647954620000|2022-03-22 13:10:20|14290.55|14290.55|14290.55|14290.55|14290.55|14290.55|14290.55|14290.55|0
1647954680000|2022-03-22 13:11:20|14288.87|14288.87|14287.44|14287.44|14288.87|14288.87|14287.44|14287.44|0
1647954690000|2022-03-22 13:11:30|14288.26|14288.26|14288.26|14288.26|14288.26|14288.26|14288.26|14288.26|0
1647954720000|2022-03-22 13:12:00|14287.7|14287.7|14287.7|14287.7|14287.7|14287.7|14287.7|14287.7|0
1647954750000|2022-03-22 13:12:30|14286.88|14286.88|14286.88|14286.88|14286.88|14286.88|14286.88|14286.88|0
1647954770000|2022-03-22 13:12:50|14286.41|14286.41|14284.65|14284.65|14286.41|14286.41|14284.65|14284.65|0
1647954780000|2022-03-22 13:13:00|14283.83|14283.83|14283.39|14283.39|14283.83|14283.83|14282.92|14282.92|0
1647954790000|2022-03-22 13:13:10|14282.89|14282.89|14282.89|14282.89|14282.89|14282.89|14282.89|14282.89|0
1647954800000|2022-03-22 13:13:20|14282.48|14282.48|14280.65|14280.65|14282.48|14282.48|14280.65|14280.65|0
1647954810000|2022-03-22 13:13:30|14281.12|14281.12|14281.12|14281.12|14281.12|14281.12|14281.12|14281.12|0
1647954890000|2022-03-22 13:14:50|14282.76|14282.76|14282.76|14282.76|14282.76|14282.76|14282.76|14282.76|0
1647954900000|2022-03-22 13:15:00|14281.94|14281.94|14281.94|14281.94|14281.94|14281.94|14281.94|14281.94|0
1647954930000|2022-03-22 13:15:30|14281.12|14281.12|14281.12|14281.12|14281.12|14281.12|14281.12|14281.12|0
1647954940000|2022-03-22 13:15:40|14282.24|14282.24|14282.8|14282.8|14282.8|14282.8|14282.24|14282.24|0
1647954950000|2022-03-22 13:15:50|14280.97|14280.97|14280.97|14280.97|14280.97|14280.97|14280.97|14280.97|0
1647954970000|2022-03-22 13:16:10|14278.23|14278.23|14274.52|14274.52|14278.23|14278.23|14274.52|14274.52|0
1647954980000|2022-03-22 13:16:20|14275.44|14275.44|14279.12|14279.12|14279.12|14279.12|14275.44|14275.44|0
1647955000000|2022-03-22 13:16:40|14278.21|14278.21|14278.21|14278.21|14278.21|14278.21|14278.21|14278.21|0
1647955020000|2022-03-22 13:17:00|14278.68|14278.68|14278.68|14278.68|14278.68|14278.68|14278.68|14278.68|0
1647955030000|2022-03-22 13:17:10|14277.76|14277.76|14275.41|14275.41|14277.76|14277.76|14275.41|14275.41|0
1647955040000|2022-03-22 13:17:20|14276.33|14276.33|14276.33|14276.33|14276.33|14276.33|14276.33|14276.33|0
1647955110000|2022-03-22 13:18:30|14275.87|14275.87|14275.87|14275.87|14275.87|14275.87|14275.87|14275.87|0
1647955130000|2022-03-22 13:18:50|14277.7|14277.7|14282.63|14282.63|14282.63|14282.63|14277.7|14277.7|0
1647955140000|2022-03-22 13:19:00|14282.01|14282.01|14284.11|14284.11|14284.11|14284.11|14282.01|14282.01|0
1647955150000|2022-03-22 13:19:10|14285.06|14285.06|14284.59|14284.59|14286.49|14286.49|14284.59|14284.59|0
1647955160000|2022-03-22 13:19:20|14285.4|14285.4|14284.93|14284.93|14285.4|14285.4|14284.93|14284.93|0
1647955170000|2022-03-22 13:19:30|14284.37|14284.37|14284.37|14284.37|14284.37|14284.37|14284.37|14284.37|0
1647955180000|2022-03-22 13:19:40|14285.29|14285.29|14285.29|14285.29|14285.29|14285.29|14285.29|14285.29|0
1647955190000|2022-03-22 13:19:50|14284.37|14284.37|14284.37|14284.37|14284.37|14284.37|14284.37|14284.37|0
1647955200000|2022-03-22 13:20:00|14283.46|14283.46|14283.46|14283.46|14283.46|14283.46|14283.46|14283.46|0
1647955240000|2022-03-22 13:20:40|14282.64|14282.64|14282.17|14282.17|14282.64|14282.64|14282.17|14282.17|0
1647955260000|2022-03-22 13:21:00|14281.7|14281.7|14281.7|14281.7|14281.7|14281.7|14281.7|14281.7|0
1647955270000|2022-03-22 13:21:10|14278.83|14278.83|14278.42|14278.42|14278.83|14278.83|14278.42|14278.42|0
1647955280000|2022-03-22 13:21:20|14277.3|14277.3|14277.78|14277.78|14277.78|14277.78|14277.3|14277.3|0
1647955290000|2022-03-22 13:21:30|14277.22|14277.22|14277.22|14277.22|14277.22|14277.22|14277.22|14277.22|0
1647955300000|2022-03-22 13:21:40|14274.2|14274.2|14274.61|14274.61|14274.61|14274.61|14274.2|14274.2|0
1647955330000|2022-03-22 13:22:10|14275.52|14275.52|14275.52|14275.52|14275.52|14275.52|14275.52|14275.52|0
1647955390000|2022-03-22 13:23:10|14274.96|14274.96|14274.41|14274.41|14274.96|14274.96|14274.41|14274.41|0
1647955420000|2022-03-22 13:23:40|14269.5|14269.5|14269.5|14269.5|14269.5|14269.5|14269.5|14269.5|0
1647955450000|2022-03-22 13:24:10|14267.15|14267.15|14267.15|14267.15|14267.15|14267.15|14267.15|14267.15|0
1647955480000|2022-03-22 13:24:40|14268.06|14268.06|14268.06|14268.06|14268.06|14268.06|14268.06|14268.06|0
1647955540000|2022-03-22 13:25:40|14267.59|14267.59|14267.59|14267.59|14267.59|14267.59|14267.59|14267.59|0
1647955550000|2022-03-22 13:25:50|14268.15|14268.15|14267.03|14267.03|14268.15|14268.15|14267.03|14267.03|0
1647955570000|2022-03-22 13:26:10|14266.56|14266.56|14266.56|14266.56|14266.56|14266.56|14266.56|14266.56|0
1647955590000|2022-03-22 13:26:30|14267.48|14267.48|14269.3|14269.3|14269.3|14269.3|14267.48|14267.48|0
1647955600000|2022-03-22 13:26:40|14268.89|14268.89|14262.46|14262.46|14268.89|14268.89|14262.46|14262.46|0
1647955610000|2022-03-22 13:26:50|14261.47|14261.47|14261.47|14261.47|14261.47|14261.47|14261.47|14261.47|0
1647955620000|2022-03-22 13:27:00|14261|14261|14261|14261|14261|14261|14261|14261|0
1647955640000|2022-03-22 13:27:20|14259.56|14259.56|14259.56|14259.56|14259.56|14259.56|14259.56|14259.56|0
1647955670000|2022-03-22 13:27:50|14260.51|14260.51|14260.98|14260.98|14260.98|14260.98|14259.56|14259.56|0
1647955700000|2022-03-22 13:28:20|14259.54|14259.54|14259.54|14259.54|14259.54|14259.54|14259.54|14259.54|0
1647955710000|2022-03-22 13:28:30|14260.54|14260.54|14261.03|14261.03|14261.03|14261.03|14260.54|14260.54|0
1647955720000|2022-03-22 13:28:40|14261.85|14261.85|14261.85|14261.85|14261.85|14261.85|14261.85|14261.85|0
1647955730000|2022-03-22 13:28:50|14261.03|14261.03|14261.03|14261.03|14261.03|14261.03|14261.03|14261.03|0
1647955750000|2022-03-22 13:29:10|14260.09|14260.09|14260.65|14260.65|14260.65|14260.65|14260.09|14260.09|0
1647955790000|2022-03-22 13:29:50|14261.56|14261.56|14261.56|14261.56|14261.56|14261.56|14261.56|14261.56|0
1647955800000|2022-03-22 13:30:00|14262.48|14262.48|14262.48|14262.48|14262.48|14262.48|14262.48|14262.48|0
1647955810000|2022-03-22 13:30:10|14263.3|14263.3|14264.93|14264.93|14264.93|14264.93|14263.3|14263.3|0
1647955830000|2022-03-22 13:30:30|14265.4|14265.4|14265.4|14265.4|14265.4|14265.4|14265.4|14265.4|0
1647955840000|2022-03-22 13:30:40|14266.34|14266.34|14266.34|14266.34|14266.34|14266.34|14266.34|14266.34|0
1647955860000|2022-03-22 13:31:00|14265.53|14265.53|14274.61|14274.61|14274.61|14274.61|14265.53|14265.53|0
1647955870000|2022-03-22 13:31:10|14275.11|14275.11|14279.04|14279.04|14279.04|14279.04|14275.11|14275.11|0
1647955880000|2022-03-22 13:31:20|14279.86|14279.86|14280.68|14280.68|14280.68|14280.68|14279.86|14279.86|0
1647955890000|2022-03-22 13:31:30|14279.86|14279.86|14279.86|14279.86|14279.86|14279.86|14279.86|14279.86|0
1647955900000|2022-03-22 13:31:40|14279.04|14279.04|14277.56|14277.56|14279.04|14279.04|14277.21|14277.21|0
1647955910000|2022-03-22 13:31:50|14275.83|14275.83|14275.83|14275.83|14275.83|14275.83|14275.83|14275.83|0
1647955930000|2022-03-22 13:32:10|14277.24|14277.24|14276.69|14276.69|14277.24|14277.24|14276.69|14276.69|0
1647955950000|2022-03-22 13:32:30|14276.23|14276.23|14276.23|14276.23|14276.23|14276.23|14276.23|14276.23|0
1647955970000|2022-03-22 13:32:50|14276.45|14276.45|14276.45|14276.45|14276.45|14276.45|14276.45|14276.45|0
1647955980000|2022-03-22 13:33:00|14275.98|14275.98|14275.98|14275.98|14275.98|14275.98|14275.98|14275.98|0
1647956020000|2022-03-22 13:33:40|14276.45|14276.45|14276.45|14276.45|14276.45|14276.45|14276.45|14276.45|0
1647956070000|2022-03-22 13:34:30|14275.54|14275.54|14275.54|14275.54|14275.54|14275.54|14275.54|14275.54|0
1647956100000|2022-03-22 13:35:00|14276.35|14276.35|14276.35|14276.35|14276.35|14276.35|14276.35|14276.35|0
1647956130000|2022-03-22 13:35:30|14275.88|14275.88|14274.81|14274.81|14276.44|14276.44|14274.81|14274.81|0
1647956140000|2022-03-22 13:35:40|14276.24|14276.24|14277.98|14277.98|14277.98|14277.98|14276.24|14276.24|0
1647956150000|2022-03-22 13:35:50|14278.2|14278.2|14279.15|14279.15|14279.15|14279.15|14278.2|14278.2|0
1647956160000|2022-03-22 13:36:00|14278.67|14278.67|14278.12|14278.12|14278.67|14278.67|14278.12|14278.12|0
1647956190000|2022-03-22 13:36:30|14279.03|14279.03|14278.21|14278.21|14279.03|14279.03|14278.21|14278.21|0
1647956200000|2022-03-22 13:36:40|14278.77|14278.77|14278.77|14278.77|14278.77|14278.77|14278.77|14278.77|0
1647956210000|2022-03-22 13:36:50|14279.69|14279.69|14279.69|14279.69|14279.69|14279.69|14279.69|14279.69|0
1647956220000|2022-03-22 13:37:00|14279.21|14279.21|14277.39|14277.39|14279.21|14279.21|14277.39|14277.39|0
1647956230000|2022-03-22 13:37:10|14275.19|14275.19|14278.3|14278.3|14278.3|14278.3|14274.32|14274.32|0
1647956240000|2022-03-22 13:37:20|14280.49|14280.49|14282.75|14282.75|14282.75|14282.75|14280.49|14280.49|0
1647956270000|2022-03-22 13:37:50|14283.66|14283.66|14287.52|14287.52|14287.52|14287.52|14282.37|14282.37|0
1647956290000|2022-03-22 13:38:10|14288.46|14288.46|14288.46|14288.46|14288.46|14288.46|14288.46|14288.46|0
1647956300000|2022-03-22 13:38:20|14289.89|14289.89|14290.45|14290.45|14290.45|14290.45|14289.89|14289.89|0
1647956350000|2022-03-22 13:39:10|14289.54|14289.54|14289.54|14289.54|14289.54|14289.54|14289.54|14289.54|0
1647956370000|2022-03-22 13:39:30|14290.16|14290.16|14290.16|14290.16|14290.16|14290.16|14290.16|14290.16|0
1647956380000|2022-03-22 13:39:40|14289.24|14289.24|14289.24|14289.24|14289.24|14289.24|14289.24|14289.24|0
1647956390000|2022-03-22 13:39:50|14289.03|14289.03|14289.03|14289.03|14289.03|14289.03|14289.03|14289.03|0
1647956400000|2022-03-22 13:40:00|14288.12|14288.12|14289.95|14289.95|14289.95|14289.95|14288.12|14288.12|0
1647956440000|2022-03-22 13:40:40|14288.54|14288.54|14288.29|14288.29|14288.54|14288.54|14288.07|14288.07|0
1647956450000|2022-03-22 13:40:50|14287.37|14287.37|14287.37|14287.37|14287.37|14287.37|14287.37|14287.37|0
1647956460000|2022-03-22 13:41:00|14284.82|14284.82|14285.38|14285.38|14285.38|14285.38|14284.27|14284.27|0
1647956470000|2022-03-22 13:41:10|14284.56|14284.56|14284.56|14284.56|14284.56|14284.56|14284.56|14284.56|0
1647956510000|2022-03-22 13:41:50|14285.68|14285.68|14287.11|14287.11|14287.11|14287.11|14285.68|14285.68|0
1647956530000|2022-03-22 13:42:10|14287.93|14287.93|14287.93|14287.93|14287.93|14287.93|14287.93|14287.93|0
1647956560000|2022-03-22 13:42:40|14286.99|14286.99|14279.07|14279.07|14286.99|14286.99|14279.07|14279.07|0
1647956580000|2022-03-22 13:43:00|14278.25|14278.25|14278.25|14278.25|14278.25|14278.25|14278.25|14278.25|0
1647956600000|2022-03-22 13:43:20|14278.81|14278.81|14278.81|14278.81|14278.81|14278.81|14278.81|14278.81|0
1647956650000|2022-03-22 13:44:10|14278.59|14278.59|14278.59|14278.59|14278.59|14278.59|14278.59|14278.59|0
1647956660000|2022-03-22 13:44:20|14277.77|14277.77|14277.77|14277.77|14277.77|14277.77|14277.77|14277.77|0
1647956670000|2022-03-22 13:44:30|14279.06|14279.06|14279.06|14279.06|14279.06|14279.06|14279.06|14279.06|0
1647956680000|2022-03-22 13:44:40|14281.8|14281.8|14281.8|14281.8|14282.62|14282.62|14281.8|14281.8|0
1647956690000|2022-03-22 13:44:50|14282.62|14282.62|14284.61|14284.61|14284.61|14284.61|14282.62|14282.62|0
1647956700000|2022-03-22 13:45:00|14283.79|14283.79|14283.79|14283.79|14283.79|14283.79|14283.79|14283.79|0
1647956710000|2022-03-22 13:45:10|14283.34|14283.34|14282.93|14282.93|14283.34|14283.34|14282.78|14282.78|0
1647956730000|2022-03-22 13:45:30|14283.48|14283.48|14284.6|14284.6|14284.6|14284.6|14283.48|14283.48|0
1647956760000|2022-03-22 13:46:00|14283.68|14283.68|14282.66|14282.66|14283.68|14283.68|14282.66|14282.66|0
1647956770000|2022-03-22 13:46:10|14282.18|14282.18|14281.77|14281.77|14282.18|14282.18|14280.77|14280.77|0
1647956780000|2022-03-22 13:46:20|14282.76|14282.76|14284.81|14284.81|14284.81|14284.81|14282.76|14282.76|0
1647956790000|2022-03-22 13:46:30|14283|14283|14278.7|14278.7|14283|14283|14278.7|14278.7|0
1647956800000|2022-03-22 13:46:40|14276.24|14276.24|14276.24|14276.24|14276.24|14276.24|14276.24|14276.24|0
1647956810000|2022-03-22 13:46:50|14277.06|14277.06|14282.98|14282.98|14282.98|14282.98|14277.06|14277.06|0
1647956870000|2022-03-22 13:47:50|14283.43|14283.43|14284.38|14284.38|14284.38|14284.38|14282|14282|0
1647956880000|2022-03-22 13:48:00|14287.85|14287.85|14287.85|14287.85|14287.85|14287.85|14287.85|14287.85|0
1647956900000|2022-03-22 13:48:20|14288.84|14288.84|14288.84|14288.84|14288.84|14288.84|14288.84|14288.84|0
1647956910000|2022-03-22 13:48:30|14290.27|14290.27|14291.69|14291.69|14291.69|14291.69|14290.27|14290.27|0
1647956920000|2022-03-22 13:48:40|14290.87|14290.87|14291.37|14291.37|14291.37|14291.37|14290.87|14290.87|0
1647956930000|2022-03-22 13:48:50|14292.8|14292.8|14295.87|14295.87|14295.87|14295.87|14292.8|14292.8|0
1647956940000|2022-03-22 13:49:00|14296.69|14296.69|14297.3|14297.3|14297.3|14297.3|14296.69|14296.69|0
1647956960000|2022-03-22 13:49:20|14298.25|14298.25|14299.19|14299.19|14299.19|14299.19|14298.25|14298.25|0
1647956980000|2022-03-22 13:49:40|14300.62|14300.62|14300.62|14300.62|14300.62|14300.62|14300.62|14300.62|0
1647956990000|2022-03-22 13:49:50|14301.54|14301.54|14301.54|14301.54|14301.54|14301.54|14301.54|14301.54|0
1647957000000|2022-03-22 13:50:00|14302.01|14302.01|14302.01|14302.01|14302.01|14302.01|14302.01|14302.01|0
1647957050000|2022-03-22 13:50:50|14302.48|14302.48|14300.1|14300.1|14302.48|14302.48|14300.1|14300.1|0
1647957060000|2022-03-22 13:51:00|14299.28|14299.28|14299.28|14299.28|14299.28|14299.28|14299.28|14299.28|0
1647957080000|2022-03-22 13:51:20|14300.28|14300.28|14297.9|14297.9|14300.28|14300.28|14297.9|14297.9|0
1647957100000|2022-03-22 13:51:40|14299.34|14299.34|14299.34|14299.34|14299.34|14299.34|14299.34|14299.34|0
1647957110000|2022-03-22 13:51:50|14298.39|14298.39|14298.39|14298.39|14298.39|14298.39|14298.39|14298.39|0
1647957120000|2022-03-22 13:52:00|14299.21|14299.21|14299.21|14299.21|14299.21|14299.21|14299.21|14299.21|0
1647957140000|2022-03-22 13:52:20|14299.68|14299.68|14299.68|14299.68|14299.68|14299.68|14299.68|14299.68|0
1647957150000|2022-03-22 13:52:30|14298.77|14298.77|14298.77|14298.77|14298.77|14298.77|14298.77|14298.77|0
1647957220000|2022-03-22 13:53:40|14299.27|14299.27|14301.17|14301.17|14301.17|14301.17|14299.27|14299.27|0
1647957230000|2022-03-22 13:53:50|14299.53|14299.53|14299.75|14299.75|14299.75|14299.75|14299.53|14299.53|0
1647957250000|2022-03-22 13:54:10|14300.7|14300.7|14302.13|14302.13|14302.13|14302.13|14300.7|14300.7|0
1647957260000|2022-03-22 13:54:20|14302.63|14302.63|14302.63|14302.63|14302.63|14302.63|14302.63|14302.63|0
1647957270000|2022-03-22 13:54:30|14303.1|14303.1|14303.1|14303.1|14303.1|14303.1|14303.1|14303.1|0
1647957290000|2022-03-22 13:54:50|14304.53|14304.53|14304.53|14304.53|14304.53|14304.53|14304.53|14304.53|0
1647957300000|2022-03-22 13:55:00|14305.97|14305.97|14305.97|14305.97|14305.97|14305.97|14305.97|14305.97|0
1647957310000|2022-03-22 13:55:10|14305.15|14305.15|14305.15|14305.15|14305.15|14305.15|14305.15|14305.15|0
1647957330000|2022-03-22 13:55:30|14304.33|14304.33|14304.33|14304.33|14304.33|14304.33|14304.33|14304.33|0
1647957340000|2022-03-22 13:55:40|14303.77|14303.77|14302.84|14302.84|14303.96|14303.96|14302.84|14302.84|0
1647957360000|2022-03-22 13:56:00|14303.96|14303.96|14317.11|14317.11|14317.11|14317.11|14303.96|14303.96|0
1647957370000|2022-03-22 13:56:10|14317.93|14317.93|14317.47|14317.47|14318.39|14318.39|14317.47|14317.47|0
1647957390000|2022-03-22 13:56:30|14318.9|14318.9|14318.9|14318.9|14318.9|14318.9|14318.9|14318.9|0
1647957400000|2022-03-22 13:56:40|14318.09|14318.09|14315.38|14315.38|14318.09|14318.09|14315.38|14315.38|0
1647957420000|2022-03-22 13:57:00|14314.88|14314.88|14316|14316|14316|14316|14314.88|14314.88|0
1647957430000|2022-03-22 13:57:10|14314.88|14314.88|14314.88|14314.88|14314.88|14314.88|14314.88|14314.88|0
1647957440000|2022-03-22 13:57:20|14316.71|14316.71|14316.71|14316.71|14316.71|14316.71|14316.71|14316.71|0
1647957450000|2022-03-22 13:57:30|14315.59|14315.59|14315.59|14315.59|14315.59|14315.59|14315.59|14315.59|0
1647957460000|2022-03-22 13:57:40|14313.96|14313.96|14315.39|14315.39|14315.39|14315.39|14313.96|14313.96|0
1647957470000|2022-03-22 13:57:50|14316.51|14316.51|14316.51|14316.51|14316.51|14316.51|14316.51|14316.51|0
1647957500000|2022-03-22 13:58:20|14318.14|14318.14|14318.14|14318.14|14318.14|14318.14|14318.14|14318.14|0
1647957510000|2022-03-22 13:58:30|14318.96|14318.96|14319.78|14319.78|14319.78|14319.78|14318.96|14318.96|0
1647957520000|2022-03-22 13:58:40|14320.22|14320.22|14323.15|14323.15|14323.15|14323.15|14320.22|14320.22|0
1647957550000|2022-03-22 13:59:10|14322.65|14322.65|14321.95|14321.95|14323.06|14323.06|14320.72|14320.72|0
1647957560000|2022-03-22 13:59:20|14322.41|14322.41|14322.41|14322.41|14322.41|14322.41|14322.41|14322.41|0
1647957570000|2022-03-22 13:59:30|14321.96|14321.96|14321.96|14321.96|14321.96|14321.96|14321.96|14321.96|0
1647957600000|2022-03-22 14:00:00|14321.86|14321.86|14322.66|14322.66|14322.87|14322.87|14321.86|14321.86|0
1647957620000|2022-03-22 14:00:20|14325.37|14325.37|14341.92|14341.92|14341.92|14341.92|14325.37|14325.37|0
1647957640000|2022-03-22 14:00:40|14342.74|14342.74|14342.74|14342.74|14342.74|14342.74|14342.74|14342.74|0
1647957650000|2022-03-22 14:00:50|14344.57|14344.57|14344.57|14344.57|14344.57|14344.57|14344.57|14344.57|0
1647957660000|2022-03-22 14:01:00|14345.56|14345.56|14345.56|14345.56|14345.56|14345.56|14345.56|14345.56|0
1647957670000|2022-03-22 14:01:10|14344.45|14344.45|14343.89|14343.89|14344.45|14344.45|14343.89|14343.89|0
1647957680000|2022-03-22 14:01:20|14344.45|14344.45|14345.44|14345.44|14345.44|14345.44|14344.45|14344.45|0
1647957690000|2022-03-22 14:01:30|14344.94|14344.94|14344.94|14344.94|14344.94|14344.94|14344.94|14344.94|0
1647957700000|2022-03-22 14:01:40|14343.83|14343.83|14343.01|14343.01|14343.83|14343.83|14343.01|14343.01|0
1647957710000|2022-03-22 14:01:50|14342.19|14342.19|14341.72|14341.72|14342.19|14342.19|14341.72|14341.72|0
1647957720000|2022-03-22 14:02:00|14338.01|14338.01|14334.15|14334.15|14338.01|14338.01|14334.15|14334.15|0
1647957770000|2022-03-22 14:02:50|14335.59|14335.59|14335.59|14335.59|14335.59|14335.59|14335.59|14335.59|0
1647957780000|2022-03-22 14:03:00|14337.62|14337.62|14339.99|14339.99|14339.99|14339.99|14337.62|14337.62|0
1647957790000|2022-03-22 14:03:10|14339.08|14339.08|14338.87|14338.87|14339.08|14339.08|14338.87|14338.87|0
1647957800000|2022-03-22 14:03:20|14337.76|14337.76|14335.93|14335.93|14337.76|14337.76|14335.93|14335.93|0
1647957820000|2022-03-22 14:03:40|14334.1|14334.1|14332.27|14332.27|14334.18|14334.18|14332.27|14332.27|0
1647957830000|2022-03-22 14:03:50|14331.23|14331.23|14330.41|14330.41|14331.23|14331.23|14330.41|14330.41|0
1647957850000|2022-03-22 14:04:10|14331.41|14331.41|14332.23|14332.23|14332.23|14332.23|14331.41|14331.41|0
1647957890000|2022-03-22 14:04:50|14333.04|14333.04|14337.32|14337.32|14337.32|14337.32|14333.04|14333.04|0
1647957900000|2022-03-22 14:05:00|14338.14|14338.14|14338.14|14338.14|14338.14|14338.14|14338.14|14338.14|0
1647957910000|2022-03-22 14:05:10|14339.06|14339.06|14339.87|14339.87|14339.87|14339.87|14339.06|14339.06|0
1647957920000|2022-03-22 14:05:20|14343.54|14343.54|14344.46|14344.46|14344.46|14344.46|14343.54|14343.54|0
1647957930000|2022-03-22 14:05:30|14343.54|14343.54|14343.54|14343.54|14343.54|14343.54|14343.54|14343.54|0
1647957940000|2022-03-22 14:05:40|14345.22|14345.22|14345.22|14345.22|14345.22|14345.22|14345.22|14345.22|0
1647957960000|2022-03-22 14:06:00|14346.13|14346.13|14346.13|14346.13|14346.13|14346.13|14346.13|14346.13|0
1647957970000|2022-03-22 14:06:10|14345.22|14345.22|14346.19|14346.19|14348.02|14348.02|14345.22|14345.22|0
1647957980000|2022-03-22 14:06:20|14347.1|14347.1|14345.27|14345.27|14347.1|14347.1|14345.27|14345.27|0
1647957990000|2022-03-22 14:06:30|14346.19|14346.19|14347.1|14347.1|14347.1|14347.1|14346.19|14346.19|0
1647958000000|2022-03-22 14:06:40|14349.55|14349.55|14350.01|14350.01|14350.01|14350.01|14349.55|14349.55|0
1647958010000|2022-03-22 14:06:50|14349.6|14349.6|14350.89|14350.89|14350.89|14350.89|14349.6|14349.6|0
1647958030000|2022-03-22 14:07:10|14349.77|14349.77|14345.15|14345.15|14349.77|14349.77|14344.73|14344.73|0
1647958040000|2022-03-22 14:07:20|14343.71|14343.71|14343.71|14343.71|14343.71|14343.71|14343.71|14343.71|0
1647958050000|2022-03-22 14:07:30|14342.72|14342.72|14341.31|14341.31|14342.72|14342.72|14341.31|14341.31|0
1647958060000|2022-03-22 14:07:40|14340.39|14340.39|14340.39|14340.39|14340.39|14340.39|14340.39|14340.39|0
1647958070000|2022-03-22 14:07:50|14339.48|14339.48|14339.48|14339.48|14339.48|14339.48|14339.48|14339.48|0
1647958080000|2022-03-22 14:08:00|14338.56|14338.56|14337.65|14337.65|14338.56|14338.56|14337.65|14337.65|0
1647958110000|2022-03-22 14:08:30|14338.2|14338.2|14338.2|14338.2|14338.2|14338.2|14338.2|14338.2|0
1647958150000|2022-03-22 14:09:10|14337.29|14337.29|14337.29|14337.29|14337.29|14337.29|14337.29|14337.29|0
1647958190000|2022-03-22 14:09:50|14338.72|14338.72|14338.72|14338.72|14338.72|14338.72|14338.72|14338.72|0
1647958200000|2022-03-22 14:10:00|14337.29|14337.29|14335.86|14335.86|14337.29|14337.29|14335.86|14335.86|0
1647958220000|2022-03-22 14:10:20|14334.22|14334.22|14323.25|14323.25|14334.22|14334.22|14323.25|14323.25|0
1647958230000|2022-03-22 14:10:30|14322.84|14322.84|14322.84|14322.84|14322.84|14322.84|14322.84|14322.84|0
1647958240000|2022-03-22 14:10:40|14321.92|14321.92|14317.62|14317.62|14321.92|14321.92|14317.62|14317.62|0
1647958260000|2022-03-22 14:11:00|14317.07|14317.07|14316.15|14316.15|14317.07|14317.07|14316.15|14316.15|0
1647958270000|2022-03-22 14:11:10|14315.59|14315.59|14315.59|14315.59|14315.59|14315.59|14315.59|14315.59|0
1647958280000|2022-03-22 14:11:20|14314.48|14314.48|14313.78|14313.78|14316.93|14316.93|14313.78|14313.78|0
1647958300000|2022-03-22 14:11:40|14312.87|14312.87|14312.87|14312.87|14312.87|14312.87|14312.87|14312.87|0
1647958310000|2022-03-22 14:11:50|14311.95|14311.95|14312.87|14312.87|14312.87|14312.87|14311.95|14311.95|0
1647958320000|2022-03-22 14:12:00|14313.78|14313.78|14314.93|14314.93|14315.84|14315.84|14313.78|14313.78|0
1647958330000|2022-03-22 14:12:10|14314.01|14314.01|14317.67|14317.67|14317.67|14317.67|14314.01|14314.01|0
1647958340000|2022-03-22 14:12:20|14322.57|14322.57|14322.57|14322.57|14322.57|14322.57|14322.57|14322.57|0
1647958360000|2022-03-22 14:12:40|14323.13|14323.13|14323.13|14323.13|14323.13|14323.13|14323.13|14323.13|0
1647958370000|2022-03-22 14:12:50|14324.05|14324.05|14323.13|14323.13|14324.05|14324.05|14323.13|14323.13|0
1647958380000|2022-03-22 14:13:00|14322.66|14322.66|14322.13|14322.13|14322.69|14322.69|14321.75|14321.75|0
1647958400000|2022-03-22 14:13:20|14322.95|14322.95|14322.95|14322.95|14322.95|14322.95|14322.95|14322.95|0
1647958440000|2022-03-22 14:14:00|14323.86|14323.86|14323.86|14323.86|14323.86|14323.86|14323.86|14323.86|0
1647958470000|2022-03-22 14:14:30|14324.33|14324.33|14324.33|14324.33|14324.33|14324.33|14324.33|14324.33|0
1647958490000|2022-03-22 14:14:50|14323.52|14323.52|14323.52|14323.52|14324.43|14324.43|14323.52|14323.52|0
1647958500000|2022-03-22 14:15:00|14322.7|14322.7|14322.7|14322.7|14322.7|14322.7|14322.7|14322.7|0
1647958510000|2022-03-22 14:15:10|14322.29|14322.29|14314.89|14314.89|14322.29|14322.29|14314.89|14314.89|0
1647958520000|2022-03-22 14:15:20|14313.98|14313.98|14313.98|14313.98|14313.98|14313.98|14313.98|14313.98|0
1647958540000|2022-03-22 14:15:40|14313.06|14313.06|14310.96|14310.96|14313.06|14313.06|14310.96|14310.96|0
1647958550000|2022-03-22 14:15:50|14310.73|14310.73|14310.73|14310.73|14310.73|14310.73|14310.73|14310.73|0
1647958570000|2022-03-22 14:16:10|14310.11|14310.11|14310.11|14310.11|14310.11|14310.11|14310.11|14310.11|0
1647958580000|2022-03-22 14:16:20|14308.48|14308.48|14308.96|14308.96|14308.96|14308.96|14308.02|14308.02|0
1647958650000|2022-03-22 14:17:30|14308.15|14308.15|14308.15|14308.15|14308.15|14308.15|14308.15|14308.15|0
1647958660000|2022-03-22 14:17:40|14307.65|14307.65|14307.65|14307.65|14307.65|14307.65|14307.65|14307.65|0
1647958700000|2022-03-22 14:18:20|14309.48|14309.48|14309.48|14309.48|14309.48|14309.48|14309.48|14309.48|0
1647958710000|2022-03-22 14:18:30|14308.86|14308.86|14308.66|14308.66|14308.86|14308.86|14308.66|14308.66|0
1647958720000|2022-03-22 14:18:40|14307.02|14307.02|14300.68|14300.68|14307.02|14307.02|14300.68|14300.68|0
1647958730000|2022-03-22 14:18:50|14299.25|14299.25|14297.81|14297.81|14299.25|14299.25|14297.81|14297.81|0
1647958740000|2022-03-22 14:19:00|14300.68|14300.68|14300.68|14300.68|14300.68|14300.68|14300.68|14300.68|0
1647958750000|2022-03-22 14:19:10|14301.09|14301.09|14301.09|14301.09|14301.09|14301.09|14301.09|14301.09|0
1647958760000|2022-03-22 14:19:20|14300.28|14300.28|14300.28|14300.28|14300.28|14300.28|14300.28|14300.28|0
1647958770000|2022-03-22 14:19:30|14302.11|14302.11|14302.11|14302.11|14302.11|14302.11|14302.11|14302.11|0
1647958810000|2022-03-22 14:20:10|14302.92|14302.92|14302.92|14302.92|14302.92|14302.92|14302.92|14302.92|0
1647958820000|2022-03-22 14:20:20|14304.36|14304.36|14306.12|14306.12|14306.12|14306.12|14304.36|14304.36|0
1647958860000|2022-03-22 14:21:00|14304.29|14304.29|14303.47|14303.47|14304.29|14304.29|14303.47|14303.47|0
1647958870000|2022-03-22 14:21:10|14303.94|14303.94|14303.12|14303.12|14303.94|14303.94|14303.12|14303.12|0
1647958910000|2022-03-22 14:21:50|14302.01|14302.01|14298.66|14298.66|14302.01|14302.01|14298.66|14298.66|0
1647958920000|2022-03-22 14:22:00|14298.19|14298.19|14299.1|14299.1|14299.1|14299.1|14296.23|14296.23|0
1647958930000|2022-03-22 14:22:10|14297.67|14297.67|14297.67|14297.67|14297.67|14297.67|14297.67|14297.67|0
1647958950000|2022-03-22 14:22:30|14296.85|14296.85|14297.67|14297.67|14297.67|14297.67|14296.85|14296.85|0
1647958960000|2022-03-22 14:22:40|14298.14|14298.14|14298.7|14298.7|14298.7|14298.7|14298.14|14298.14|0
1647958980000|2022-03-22 14:23:00|14300.11|14300.11|14300.11|14300.11|14300.11|14300.11|14300.11|14300.11|0
1647958990000|2022-03-22 14:23:10|14303.54|14303.54|14303.54|14303.54|14303.54|14303.54|14303.54|14303.54|0
1647959010000|2022-03-22 14:23:30|14302.59|14302.59|14302.59|14302.59|14302.59|14302.59|14302.59|14302.59|0
1647959030000|2022-03-22 14:23:50|14301.78|14301.78|14301.78|14301.78|14301.78|14301.78|14301.78|14301.78|0
1647959060000|2022-03-22 14:24:20|14299.67|14299.67|14300.67|14300.67|14300.67|14300.67|14299.67|14299.67|0
1647959120000|2022-03-22 14:25:20|14300.19|14300.19|14300.19|14300.19|14300.19|14300.19|14300.19|14300.19|0
1647959130000|2022-03-22 14:25:30|14299.72|14299.72|14299.72|14299.72|14299.72|14299.72|14299.72|14299.72|0
1647959140000|2022-03-22 14:25:40|14298.78|14298.78|14298.78|14298.78|14298.78|14298.78|14298.78|14298.78|0
1647959170000|2022-03-22 14:26:10|14299.7|14299.7|14299.7|14299.7|14299.7|14299.7|14299.7|14299.7|0
1647959190000|2022-03-22 14:26:30|14298.78|14298.78|14295.91|14295.91|14298.78|14298.78|14295.91|14295.91|0
1647959250000|2022-03-22 14:27:30|14296.73|14296.73|14296.17|14296.17|14296.73|14296.73|14296.17|14296.17|0
1647959260000|2022-03-22 14:27:40|14295.61|14295.61|14295.61|14295.61|14295.61|14295.61|14295.61|14295.61|0
1647959280000|2022-03-22 14:28:00|14294.12|14294.12|14294.12|14294.12|14294.12|14294.12|14294.12|14294.12|0
1647959300000|2022-03-22 14:28:20|14294.74|14294.74|14294.74|14294.74|14294.74|14294.74|14294.74|14294.74|0
1647959340000|2022-03-22 14:29:00|14294.53|14294.53|14294.12|14294.12|14294.53|14294.53|14294.12|14294.12|0
1647959360000|2022-03-22 14:29:20|14295.04|14295.04|14295.04|14295.04|14295.04|14295.04|14295.04|14295.04|0
1647959380000|2022-03-22 14:29:40|14292.39|14292.39|14293.92|14293.92|14293.92|14293.92|14292.39|14292.39|0
1647959390000|2022-03-22 14:29:50|14292.49|14292.49|14293.9|14293.9|14293.9|14293.9|14292.49|14292.49|0
1647959440000|2022-03-22 14:30:40|14292.79|14292.79|14292.79|14292.79|14292.79|14292.79|14292.79|14292.79|0
1647959460000|2022-03-22 14:31:00|14286.94|14286.94|14286.72|14286.72|14286.94|14286.94|14286.72|14286.72|0
1647959480000|2022-03-22 14:31:20|14285.9|14285.9|14286.36|14286.36|14286.36|14286.36|14285.9|14285.9|0
1647959490000|2022-03-22 14:31:30|14283.49|14283.49|14282.05|14282.05|14284.92|14284.92|14282.05|14282.05|0
1647959500000|2022-03-22 14:31:40|14280.62|14280.62|14280.62|14280.62|14280.62|14280.62|14280.62|14280.62|0
1647959510000|2022-03-22 14:31:50|14279.5|14279.5|14277.71|14277.71|14279.5|14279.5|14277.71|14277.71|0
1647959520000|2022-03-22 14:32:00|14279.39|14279.39|14279.39|14279.39|14279.39|14279.39|14279.39|14279.39|0
1647959530000|2022-03-22 14:32:10|14277.75|14277.75|14277.75|14277.75|14277.75|14277.75|14276.93|14276.93|0
1647959550000|2022-03-22 14:32:30|14278.22|14278.22|14278.22|14278.22|14278.22|14278.22|14278.22|14278.22|0
1647959570000|2022-03-22 14:32:50|14279.64|14279.64|14282.63|14282.63|14282.63|14282.63|14278.74|14278.74|0
1647959580000|2022-03-22 14:33:00|14284.12|14284.12|14284.12|14284.12|14284.12|14284.12|14284.12|14284.12|0
1647959590000|2022-03-22 14:33:10|14285.04|14285.04|14285.04|14285.04|14285.04|14285.04|14285.04|14285.04|0
1647959630000|2022-03-22 14:33:50|14283.92|14283.92|14281.1|14281.1|14283.92|14283.92|14280.63|14280.63|0
1647959650000|2022-03-22 14:34:10|14280.69|14280.69|14280.69|14280.69|14280.69|14280.69|14280.69|14280.69|0
1647959750000|2022-03-22 14:35:50|14279.88|14279.88|14277.67|14277.67|14279.88|14279.88|14277.2|14277.2|0
1647959760000|2022-03-22 14:36:00|14278.14|14278.14|14278.14|14278.14|14278.14|14278.14|14278.14|14278.14|0
1647959780000|2022-03-22 14:36:20|14277.33|14277.33|14278.14|14278.14|14278.14|14278.14|14277.33|14277.33|0
1647959810000|2022-03-22 14:36:50|14279.26|14279.26|14279.26|14279.26|14279.26|14279.26|14279.26|14279.26|0
1647959830000|2022-03-22 14:37:10|14278.76|14278.76|14277.65|14277.65|14278.76|14278.76|14277.65|14277.65|0
1647959840000|2022-03-22 14:37:20|14279.32|14279.32|14278.85|14278.85|14279.79|14279.79|14278.85|14278.85|0
1647959870000|2022-03-22 14:37:50|14277.42|14277.42|14273.43|14273.43|14277.42|14277.42|14273.43|14273.43|0
1647959890000|2022-03-22 14:38:10|14273.9|14273.9|14273.9|14273.9|14273.9|14273.9|14273.9|14273.9|0
1647959940000|2022-03-22 14:39:00|14277.03|14277.03|14277.94|14277.94|14279.37|14279.37|14277.03|14277.03|0
1647959970000|2022-03-22 14:39:30|14280.81|14280.81|14280.81|14280.81|14280.81|14280.81|14280.81|14280.81|0
1647959990000|2022-03-22 14:39:50|14281.72|14281.72|14281.25|14281.25|14281.72|14281.72|14281.25|14281.25|0
1647960000000|2022-03-22 14:40:00|14280.33|14280.33|14284.2|14284.2|14284.2|14284.2|14280.33|14280.33|0
1647960020000|2022-03-22 14:40:20|14285.09|14285.09|14285.09|14285.09|14285.09|14285.09|14285.09|14285.09|0
1647960030000|2022-03-22 14:40:30|14284.42|14284.42|14284.42|14284.42|14284.42|14284.42|14284.42|14284.42|0
1647960040000|2022-03-22 14:40:40|14285.24|14285.24|14285.24|14285.24|14285.24|14285.24|14285.24|14285.24|0
1647960060000|2022-03-22 14:41:00|14288.11|14288.11|14288.11|14288.11|14288.11|14288.11|14288.11|14288.11|0
1647960070000|2022-03-22 14:41:10|14289.52|14289.52|14289.52|14289.52|14289.52|14289.52|14289.52|14289.52|0
1647960140000|2022-03-22 14:42:20|14288.71|14288.71|14288.71|14288.71|14288.71|14288.71|14288.71|14288.71|0
1647960150000|2022-03-22 14:42:30|14290.14|14290.14|14290.14|14290.14|14290.14|14290.14|14290.14|14290.14|0
1647960180000|2022-03-22 14:43:00|14290.7|14290.7|14290.7|14290.7|14290.7|14290.7|14290.7|14290.7|0
1647960200000|2022-03-22 14:43:20|14289.78|14289.78|14289.78|14289.78|14289.78|14289.78|14289.78|14289.78|0
1647960230000|2022-03-22 14:43:50|14288.15|14288.15|14288.15|14288.15|14288.15|14288.15|14288.15|14288.15|0
1647960240000|2022-03-22 14:44:00|14287.68|14287.68|14287.68|14287.68|14287.68|14287.68|14287.68|14287.68|0
1647960250000|2022-03-22 14:44:10|14288.15|14288.15|14288.15|14288.15|14288.15|14288.15|14288.15|14288.15|0
1647960260000|2022-03-22 14:44:20|14287.21|14287.21|14287.21|14287.21|14287.21|14287.21|14287.21|14287.21|0
1647960290000|2022-03-22 14:44:50|14286.74|14286.74|14286.74|14286.74|14286.74|14286.74|14286.74|14286.74|0
1647960300000|2022-03-22 14:45:00|14287.41|14287.41|14286.16|14286.16|14287.41|14287.41|14286.16|14286.16|0
1647960340000|2022-03-22 14:45:40|14286.66|14286.66|14286.66|14286.66|14286.66|14286.66|14286.66|14286.66|0
1647960350000|2022-03-22 14:45:50|14287.13|14287.13|14287.13|14287.13|14287.13|14287.13|14287.13|14287.13|0
1647960390000|2022-03-22 14:46:30|14287.6|14287.6|14287.6|14287.6|14287.6|14287.6|14287.6|14287.6|0
1647960400000|2022-03-22 14:46:40|14290.26|14290.26|14290.73|14290.73|14290.73|14290.73|14290.26|14290.26|0
1647960430000|2022-03-22 14:47:10|14290.26|14290.26|14290.26|14290.26|14290.26|14290.26|14290.26|14290.26|0
1647960450000|2022-03-22 14:47:30|14289.7|14289.7|14289.7|14289.7|14289.7|14289.7|14289.7|14289.7|0
1647960470000|2022-03-22 14:47:50|14289.23|14289.23|14289.23|14289.23|14289.23|14289.23|14289.23|14289.23|0
1647960520000|2022-03-22 14:48:40|14290.23|14290.23|14290.23|14290.23|14290.23|14290.23|14290.23|14290.23|0
1647960540000|2022-03-22 14:49:00|14284.7|14284.7|14283.2|14283.2|14286.07|14286.07|14283.2|14283.2|0
1647960550000|2022-03-22 14:49:10|14282.21|14282.21|14280.22|14280.22|14282.21|14282.21|14280.22|14280.22|0
1647960560000|2022-03-22 14:49:20|14279.31|14279.31|14277.48|14277.48|14279.31|14279.31|14277.48|14277.48|0
1647960600000|2022-03-22 14:50:00|14275.31|14275.31|14272.03|14272.03|14275.31|14275.31|14272.03|14272.03|0
1647960610000|2022-03-22 14:50:10|14271.57|14271.57|14269.22|14269.22|14271.57|14271.57|14269.22|14269.22|0
1647960620000|2022-03-22 14:50:20|14267.78|14267.78|14267.78|14267.78|14267.78|14267.78|14267.78|14267.78|0
1647960630000|2022-03-22 14:50:30|14268.7|14268.7|14268.7|14268.7|14268.7|14268.7|14268.7|14268.7|0
1647960660000|2022-03-22 14:51:00|14267.06|14267.06|14267.06|14267.06|14267.06|14267.06|14267.06|14267.06|0
1647960680000|2022-03-22 14:51:20|14266.25|14266.25|14266.25|14266.25|14266.25|14266.25|14266.25|14266.25|0
1647960700000|2022-03-22 14:51:40|14265.13|14265.13|14265.6|14265.6|14265.6|14265.6|14265.13|14265.13|0
1647960710000|2022-03-22 14:51:50|14268.52|14268.52|14270.52|14270.52|14270.52|14270.52|14268.52|14268.52|0
1647960720000|2022-03-22 14:52:00|14269.7|14269.7|14269.7|14269.7|14269.7|14269.7|14269.7|14269.7|0
1647960790000|2022-03-22 14:53:10|14268.06|14268.06|14268.06|14268.06|14268.06|14268.06|14268.06|14268.06|0
1647960800000|2022-03-22 14:53:20|14268.74|14268.74|14269.16|14269.16|14269.16|14269.16|14268.29|14268.29|0
1647960810000|2022-03-22 14:53:30|14269.39|14269.39|14271.23|14271.23|14271.23|14271.23|14269.39|14269.39|0
1647960820000|2022-03-22 14:53:40|14271.79|14271.79|14273.67|14273.67|14273.67|14273.67|14271.79|14271.79|0
1647960830000|2022-03-22 14:53:50|14273.88|14273.88|14273.88|14273.88|14273.88|14273.88|14273.88|14273.88|0
1647960840000|2022-03-22 14:54:00|14273.26|14273.26|14273.26|14273.26|14273.26|14273.26|14273.26|14273.26|0
1647960850000|2022-03-22 14:54:10|14273.06|14273.06|14273.06|14273.06|14273.06|14273.06|14273.06|14273.06|0
1647960870000|2022-03-22 14:54:30|14272.61|14272.61|14272.61|14272.61|14272.61|14272.61|14272.61|14272.61|0
1647960880000|2022-03-22 14:54:40|14271.69|14271.69|14271.69|14271.69|14271.69|14271.69|14271.69|14271.69|0
1647960900000|2022-03-22 14:55:00|14274.15|14274.15|14274.15|14274.15|14274.15|14274.15|14274.15|14274.15|0
1647960910000|2022-03-22 14:55:10|14274.7|14274.7|14276.38|14276.38|14276.38|14276.38|14274.7|14274.7|0
1647960960000|2022-03-22 14:56:00|14275.89|14275.89|14275.89|14275.89|14275.89|14275.89|14275.89|14275.89|0
1647960980000|2022-03-22 14:56:20|14281.46|14281.46|14281.46|14281.46|14281.46|14281.46|14281.46|14281.46|0
1647960990000|2022-03-22 14:56:30|14282.02|14282.02|14280.91|14280.91|14282.02|14282.02|14280.91|14280.91|0
1647961010000|2022-03-22 14:56:50|14279.49|14279.49|14279.41|14279.41|14279.49|14279.49|14278.94|14278.94|0
1647961020000|2022-03-22 14:57:00|14278.85|14278.85|14277.93|14277.93|14278.85|14278.85|14277.93|14277.93|0
1647961030000|2022-03-22 14:57:10|14277.12|14277.12|14275.99|14275.99|14277.12|14277.12|14274.56|14274.56|0
1647961040000|2022-03-22 14:57:20|14276.61|14276.61|14277.23|14277.23|14277.23|14277.23|14276.61|14276.61|0
1647961050000|2022-03-22 14:57:30|14277.45|14277.45|14277.45|14277.45|14277.45|14277.45|14277.45|14277.45|0
1647961060000|2022-03-22 14:57:40|14277.04|14277.04|14277.04|14277.04|14277.04|14277.04|14277.04|14277.04|0
1647961080000|2022-03-22 14:58:00|14276.57|14276.57|14276.92|14276.92|14277.13|14277.13|14276.57|14276.57|0
1647961090000|2022-03-22 14:58:10|14275.29|14275.29|14275.29|14275.29|14275.29|14275.29|14275.29|14275.29|0
1647961100000|2022-03-22 14:58:20|14274.37|14274.37|14273.55|14273.55|14274.37|14274.37|14273.55|14273.55|0
1647961120000|2022-03-22 14:58:40|14274.47|14274.47|14274.47|14274.47|14274.47|14274.47|14274.47|14274.47|0
1647961150000|2022-03-22 14:59:10|14274.01|14274.01|14273.1|14273.1|14274.01|14274.01|14273.1|14273.1|0
1647961160000|2022-03-22 14:59:20|14271.66|14271.66|14266.58|14266.58|14271.66|14271.66|14266.58|14266.58|0
1647961170000|2022-03-22 14:59:30|14267.14|14267.14|14267.49|14267.49|14267.49|14267.49|14266.67|14266.67|0
1647961180000|2022-03-22 14:59:40|14266.67|14266.67|14266.67|14266.67|14266.67|14266.67|14266.67|14266.67|0
1647961190000|2022-03-22 14:59:50|14269.14|14269.14|14269.55|14269.55|14269.55|14269.55|14269.14|14269.14|0
1647961200000|2022-03-22 15:00:00|14271.76|14271.76|14274.83|14274.83|14275.38|14275.38|14271.76|14271.76|0
1647961230000|2022-03-22 15:00:30|14275.3|14275.3|14274.83|14274.83|14275.3|14275.3|14274.83|14274.83|0
1647961250000|2022-03-22 15:00:50|14273.19|14273.19|14273.19|14273.19|14273.19|14273.19|14273.19|14273.19|0
1647961260000|2022-03-22 15:01:00|14269.76|14269.76|14269.56|14269.56|14269.76|14269.76|14269.56|14269.56|0
1647961270000|2022-03-22 15:01:10|14268.12|14268.12|14267.67|14267.67|14268.12|14268.12|14267.67|14267.67|0
1647961280000|2022-03-22 15:01:20|14267.2|14267.2|14266.72|14266.72|14267.2|14267.2|14266.72|14266.72|0
1647961290000|2022-03-22 15:01:30|14263.97|14263.97|14259.31|14259.31|14263.97|14263.97|14259.31|14259.31|0
1647961300000|2022-03-22 15:01:40|14257.58|14257.58|14254.14|14254.14|14257.58|14257.58|14254.14|14254.14|0
1647961310000|2022-03-22 15:01:50|14252.23|14252.23|14252.23|14252.23|14252.23|14252.23|14252.23|14252.23|0
1647961320000|2022-03-22 15:02:00|14250.04|14250.04|14247.71|14247.71|14250.04|14250.04|14247.71|14247.71|0
1647961330000|2022-03-22 15:02:10|14248.08|14248.08|14249.91|14249.91|14249.91|14249.91|14248.08|14248.08|0
1647961350000|2022-03-22 15:02:30|14249.35|14249.35|14249.35|14249.35|14249.35|14249.35|14249.35|14249.35|0
1647961360000|2022-03-22 15:02:40|14250.17|14250.17|14250.44|14250.44|14250.44|14250.44|14250.17|14250.17|0
1647961440000|2022-03-22 15:04:00|14250.91|14250.91|14252.38|14252.38|14252.38|14252.38|14250.91|14250.91|0
1647961480000|2022-03-22 15:04:40|14252.58|14252.58|14255.35|14255.35|14255.35|14255.35|14252.58|14252.58|0
1647961500000|2022-03-22 15:05:00|14256.84|14256.84|14256.84|14256.84|14256.84|14256.84|14256.84|14256.84|0
1647961550000|2022-03-22 15:05:50|14255.92|14255.92|14255.01|14255.01|14255.92|14255.92|14255.01|14255.01|0
1647961560000|2022-03-22 15:06:00|14254.8|14254.8|14255.36|14255.36|14255.36|14255.36|14254.8|14254.8|0
1647961580000|2022-03-22 15:06:20|14252.49|14252.49|14250.24|14250.24|14252.49|14252.49|14250.24|14250.24|0
1647961590000|2022-03-22 15:06:30|14249.42|14249.42|14248.61|14248.61|14249.42|14249.42|14248.61|14248.61|0
1647961600000|2022-03-22 15:06:40|14250.04|14250.04|14250.04|14250.04|14250.04|14250.04|14250.04|14250.04|0
1647961660000|2022-03-22 15:07:40|14250.6|14250.6|14250.6|14250.6|14250.6|14250.6|14250.6|14250.6|0
1647961700000|2022-03-22 15:08:20|14250.13|14250.13|14250.13|14250.13|14250.13|14250.13|14250.13|14250.13|0
1647961730000|2022-03-22 15:08:50|14250.69|14250.69|14250.69|14250.69|14250.69|14250.69|14250.69|14250.69|0
1647961770000|2022-03-22 15:09:30|14251.24|14251.24|14254.31|14254.31|14254.31|14254.31|14251.24|14251.24|0
1647961780000|2022-03-22 15:09:40|14254.72|14254.72|14258.58|14258.58|14258.58|14258.58|14254.72|14254.72|0
1647961790000|2022-03-22 15:09:50|14261.92|14261.92|14265.44|14265.44|14265.44|14265.44|14261.92|14261.92|0
1647961800000|2022-03-22 15:10:00|14267.89|14267.89|14267.89|14267.89|14267.89|14267.89|14267.89|14267.89|0
1647961810000|2022-03-22 15:10:10|14268.36|14268.36|14268.14|14268.14|14268.36|14268.36|14268.14|14268.14|0
1647961820000|2022-03-22 15:10:20|14270.88|14270.88|14270.88|14270.88|14270.88|14270.88|14270.88|14270.88|0
1647961880000|2022-03-22 15:11:20|14271.7|14271.7|14271.7|14271.7|14271.7|14271.7|14271.7|14271.7|0
1647961890000|2022-03-22 15:11:30|14270.78|14270.78|14270.26|14270.26|14270.78|14270.78|14269.15|14269.15|0
1647961910000|2022-03-22 15:11:50|14269.35|14269.35|14272.22|14272.22|14272.22|14272.22|14269.35|14269.35|0
1647961920000|2022-03-22 15:12:00|14271.66|14271.66|14270.75|14270.75|14271.66|14271.66|14270.75|14270.75|0
1647961940000|2022-03-22 15:12:20|14269.63|14269.63|14266.14|14266.14|14269.63|14269.63|14266.14|14266.14|0
1647961950000|2022-03-22 15:12:30|14265.69|14265.69|14265.69|14265.69|14265.69|14265.69|14265.69|14265.69|0
1647961980000|2022-03-22 15:13:00|14266.16|14266.16|14266.63|14266.63|14266.63|14266.63|14266.16|14266.16|0
1647962000000|2022-03-22 15:13:20|14267.55|14267.55|14267.55|14267.55|14267.55|14267.55|14267.55|14267.55|0
1647962010000|2022-03-22 15:13:30|14263.57|14263.57|14263.11|14263.11|14263.57|14263.57|14263.11|14263.11|0
1647962020000|2022-03-22 15:13:40|14263.57|14263.57|14264.02|14264.02|14264.02|14264.02|14263.57|14263.57|0
1647962060000|2022-03-22 15:14:20|14264.84|14264.84|14264.84|14264.84|14264.84|14264.84|14264.84|14264.84|0
1647962070000|2022-03-22 15:14:30|14265.76|14265.76|14267.75|14267.75|14267.75|14267.75|14265.76|14265.76|0
1647962080000|2022-03-22 15:14:40|14268.31|14268.31|14268.31|14268.31|14268.31|14268.31|14268.31|14268.31|0
1647962090000|2022-03-22 15:14:50|14269.12|14269.12|14269.95|14269.95|14269.95|14269.95|14269.12|14269.12|0
1647962140000|2022-03-22 15:15:40|14268.83|14268.83|14268.83|14268.83|14268.83|14268.83|14268.83|14268.83|0
1647962180000|2022-03-22 15:16:20|14270.46|14270.46|14270.46|14270.46|14270.46|14270.46|14270.46|14270.46|0
1647962220000|2022-03-22 15:17:00|14267.6|14267.6|14267.6|14267.6|14267.6|14267.6|14267.6|14267.6|0
1647962270000|2022-03-22 15:17:50|14267.12|14267.12|14267.12|14267.12|14267.12|14267.12|14267.12|14267.12|0
1647962290000|2022-03-22 15:18:10|14267.33|14267.33|14267.33|14267.33|14267.33|14267.33|14267.33|14267.33|0
1647962310000|2022-03-22 15:18:30|14268.76|14268.76|14270.5|14270.5|14270.5|14270.5|14268.76|14268.76|0
1647962340000|2022-03-22 15:19:00|14269.06|14269.06|14269.06|14269.06|14269.06|14269.06|14269.06|14269.06|0
1647962370000|2022-03-22 15:19:30|14271.81|14271.81|14275.86|14275.86|14275.86|14275.86|14271.81|14271.81|0
1647962380000|2022-03-22 15:19:40|14277.09|14277.09|14279.42|14279.42|14279.42|14279.42|14277.09|14277.09|0
1647962390000|2022-03-22 15:19:50|14280.85|14280.85|14289.34|14289.34|14289.34|14289.34|14280.85|14280.85|0
1647962400000|2022-03-22 15:20:00|14287.67|14287.67|14287.67|14287.67|14287.67|14287.67|14287.67|14287.67|0
1647962410000|2022-03-22 15:20:10|14288.11|14288.11|14288.11|14288.11|14288.11|14288.11|14288.11|14288.11|0
1647962420000|2022-03-22 15:20:20|14284.69|14284.69|14287.53|14287.53|14287.53|14287.53|14284.46|14284.46|0
1647962430000|2022-03-22 15:20:30|14288.45|14288.45|14286.62|14286.62|14288.45|14288.45|14286.62|14286.62|0
1647962450000|2022-03-22 15:20:50|14288.99|14288.99|14290.28|14290.28|14290.28|14290.28|14288.99|14288.99|0
1647962480000|2022-03-22 15:21:20|14289.34|14289.34|14289.34|14289.34|14289.34|14289.34|14289.34|14289.34|0
1647962530000|2022-03-22 15:22:10|14288.42|14288.42|14287.61|14287.61|14288.42|14288.42|14287.61|14287.61|0
1647962540000|2022-03-22 15:22:20|14288.08|14288.08|14288.08|14288.08|14288.08|14288.08|14288.08|14288.08|0
1647962560000|2022-03-22 15:22:40|14288.89|14288.89|14289.71|14289.71|14289.71|14289.71|14288.89|14288.89|0
1647962570000|2022-03-22 15:22:50|14292.76|14292.76|14291.65|14291.65|14292.76|14292.76|14291.65|14291.65|0
1647962580000|2022-03-22 15:23:00|14294.39|14294.39|14293.49|14293.49|14294.86|14294.86|14293.49|14293.49|0
1647962600000|2022-03-22 15:23:20|14294.6|14294.6|14294.6|14294.6|14294.6|14294.6|14294.6|14294.6|0
1647962610000|2022-03-22 15:23:30|14295.05|14295.05|14295.05|14295.05|14295.05|14295.05|14295.05|14295.05|0
1647962660000|2022-03-22 15:24:20|14297.28|14297.28|14297.28|14297.28|14297.28|14297.28|14297.28|14297.28|0
1647962670000|2022-03-22 15:24:30|14299.11|14299.11|14299.11|14299.11|14299.11|14299.11|14299.11|14299.11|0
1647962700000|2022-03-22 15:25:00|14299.67|14299.67|14299.67|14299.67|14299.67|14299.67|14299.67|14299.67|0
1647962710000|2022-03-22 15:25:10|14298.75|14298.75|14298.75|14298.75|14298.75|14298.75|14298.75|14298.75|0
1647962720000|2022-03-22 15:25:20|14300.39|14300.39|14298.95|14298.95|14300.39|14300.39|14298.95|14298.95|0
1647962730000|2022-03-22 15:25:30|14297.52|14297.52|14296.7|14296.7|14297.52|14297.52|14296.7|14296.7|0
1647962740000|2022-03-22 15:25:40|14295.79|14295.79|14295.79|14295.79|14295.79|14295.79|14295.79|14295.79|0
1647962760000|2022-03-22 15:26:00|14295.17|14295.17|14295.17|14295.17|14295.17|14295.17|14295.17|14295.17|0
1647962780000|2022-03-22 15:26:20|14295.64|14295.64|14295.64|14295.64|14295.64|14295.64|14295.64|14295.64|0
1647962800000|2022-03-22 15:26:40|14296.46|14296.46|14298.51|14298.51|14298.51|14298.51|14296.46|14296.46|0
1647962820000|2022-03-22 15:27:00|14299.63|14299.63|14299.63|14299.63|14299.63|14299.63|14299.63|14299.63|0
1647962830000|2022-03-22 15:27:10|14299.07|14299.07|14297.95|14297.95|14299.07|14299.07|14297.95|14297.95|0
1647962860000|2022-03-22 15:27:40|14298.37|14298.37|14297.54|14297.54|14298.37|14298.37|14297.54|14297.54|0
1647962870000|2022-03-22 15:27:50|14298.01|14298.01|14297.93|14297.93|14298.01|14298.01|14297.46|14297.46|0
1647962910000|2022-03-22 15:28:30|14297.72|14297.72|14297.72|14297.72|14297.72|14297.72|14297.72|14297.72|0
1647962920000|2022-03-22 15:28:40|14296.81|14296.81|14295.89|14295.89|14296.81|14296.81|14295.89|14295.89|0
1647962930000|2022-03-22 15:28:50|14294.95|14294.95|14294.04|14294.04|14294.95|14294.95|14294.04|14294.04|0
1647962940000|2022-03-22 15:29:00|14293.81|14293.81|14290.85|14290.85|14293.81|14293.81|14290.85|14290.85|0
1647962960000|2022-03-22 15:29:20|14291.79|14291.79|14291.79|14291.79|14291.79|14291.79|14291.79|14291.79|0
1647962980000|2022-03-22 15:29:40|14292.71|14292.71|14295.06|14295.06|14295.06|14295.06|14292.71|14292.71|0
1647962990000|2022-03-22 15:29:50|14294.44|14294.44|14296.08|14296.08|14296.08|14296.08|14294.44|14294.44|0
1647963020000|2022-03-22 15:30:20|14296.3|14296.3|14298.13|14298.13|14298.13|14298.13|14296.3|14296.3|0
1647963040000|2022-03-22 15:30:40|14297.31|14297.31|14290.78|14290.78|14297.31|14297.31|14290.78|14290.78|0
1647963050000|2022-03-22 15:30:50|14289.34|14289.34|14289.34|14289.34|14289.34|14289.34|14289.34|14289.34|0
1647963060000|2022-03-22 15:31:00|14289.84|14289.84|14289.02|14289.02|14289.84|14289.84|14289.02|14289.02|0
1647963080000|2022-03-22 15:31:20|14288.82|14288.82|14288.37|14288.37|14288.82|14288.82|14288.37|14288.37|0
1647963090000|2022-03-22 15:31:30|14287.81|14287.81|14287.81|14287.81|14288.37|14288.37|14287.81|14287.81|0
1647963100000|2022-03-22 15:31:40|14288.37|14288.37|14288.37|14288.37|14288.37|14288.37|14288.37|14288.37|0
1647963120000|2022-03-22 15:32:00|14287.55|14287.55|14287.55|14287.55|14287.55|14287.55|14287.55|14287.55|0
1647963140000|2022-03-22 15:32:20|14286.99|14286.99|14281.93|14281.93|14286.99|14286.99|14281.93|14281.93|0
1647963150000|2022-03-22 15:32:30|14282.75|14282.75|14283.57|14283.57|14283.57|14283.57|14282.75|14282.75|0
1647963190000|2022-03-22 15:33:10|14282.75|14282.75|14279.4|14279.4|14282.75|14282.75|14279.4|14279.4|0
1647963200000|2022-03-22 15:33:20|14278.93|14278.93|14277.56|14277.56|14278.93|14278.93|14277.56|14277.56|0
1647963220000|2022-03-22 15:33:40|14277.1|14277.1|14277.1|14277.1|14277.1|14277.1|14277.1|14277.1|0
1647963230000|2022-03-22 15:33:50|14276.28|14276.28|14275.17|14275.17|14276.28|14276.28|14275.17|14275.17|0
1647963270000|2022-03-22 15:34:30|14274.75|14274.75|14274.75|14274.75|14274.75|14274.75|14274.75|14274.75|0
1647963280000|2022-03-22 15:34:40|14273.84|14273.84|14273.84|14273.84|14273.84|14273.84|14273.84|14273.84|0
1647963300000|2022-03-22 15:35:00|14273.37|14273.37|14270.55|14270.55|14273.37|14273.37|14270.55|14270.55|0
1647963310000|2022-03-22 15:35:10|14269.43|14269.43|14269.43|14269.43|14269.43|14269.43|14269.43|14269.43|0
1647963330000|2022-03-22 15:35:30|14271.26|14271.26|14271.26|14271.26|14271.26|14271.26|14271.26|14271.26|0
1647963370000|2022-03-22 15:36:10|14272.38|14272.38|14272.38|14272.38|14272.38|14272.38|14272.38|14272.38|0
1647963380000|2022-03-22 15:36:20|14272.94|14272.94|14274.57|14274.57|14274.57|14274.57|14272.94|14272.94|0
1647963390000|2022-03-22 15:36:30|14273.75|14273.75|14275.58|14275.58|14275.58|14275.58|14273.75|14273.75|0
1647963410000|2022-03-22 15:36:50|14277.02|14277.02|14277.02|14277.02|14277.02|14277.02|14277.02|14277.02|0
1647963450000|2022-03-22 15:37:30|14277.93|14277.93|14279.53|14279.53|14280.44|14280.44|14277.93|14277.93|0
1647963460000|2022-03-22 15:37:40|14280.44|14280.44|14280.44|14280.44|14280.44|14280.44|14280.44|14280.44|0
1647963500000|2022-03-22 15:38:20|14279.53|14279.53|14278.71|14278.71|14279.53|14279.53|14278.71|14278.71|0
1647963520000|2022-03-22 15:38:40|14279.18|14279.18|14280.62|14280.62|14280.62|14280.62|14279.18|14279.18|0
1647963530000|2022-03-22 15:38:50|14284.97|14284.97|14284.97|14284.97|14284.97|14284.97|14284.97|14284.97|0
1647963540000|2022-03-22 15:39:00|14286.47|14286.47|14286.47|14286.47|14286.47|14286.47|14286.47|14286.47|0
1647963550000|2022-03-22 15:39:10|14285.65|14285.65|14285.65|14285.65|14285.65|14285.65|14285.65|14285.65|0
1647963560000|2022-03-22 15:39:20|14285.18|14285.18|14286.74|14286.74|14286.74|14286.74|14285.18|14285.18|0
1647963640000|2022-03-22 15:40:40|14285.32|14285.32|14285.32|14285.32|14285.32|14285.32|14285.32|14285.32|0
1647963660000|2022-03-22 15:41:00|14284.85|14284.85|14283.94|14283.94|14284.85|14284.85|14283.94|14283.94|0
1647963670000|2022-03-22 15:41:10|14283.12|14283.12|14283.12|14283.12|14283.12|14283.12|14283.12|14283.12|0
1647963710000|2022-03-22 15:41:50|14283.94|14283.94|14283.12|14283.12|14283.94|14283.94|14283.12|14283.12|0
1647963720000|2022-03-22 15:42:00|14281.16|14281.16|14279.79|14279.79|14281.16|14281.16|14279.79|14279.79|0
1647963730000|2022-03-22 15:42:10|14278.84|14278.84|14280.68|14280.68|14280.68|14280.68|14278.03|14278.03|0
1647963740000|2022-03-22 15:42:20|14281.13|14281.13|14277.41|14277.41|14281.13|14281.13|14276.96|14276.96|0
1647963770000|2022-03-22 15:42:50|14275.98|14275.98|14275.76|14275.76|14275.98|14275.98|14275.76|14275.76|0
1647963780000|2022-03-22 15:43:00|14274.94|14274.94|14274.94|14274.94|14274.94|14274.94|14274.94|14274.94|0
1647963790000|2022-03-22 15:43:10|14274.73|14274.73|14274.73|14274.73|14274.73|14274.73|14274.73|14274.73|0
1647963820000|2022-03-22 15:43:40|14274.27|14274.27|14274.27|14274.27|14274.27|14274.27|14274.27|14274.27|0
1647963840000|2022-03-22 15:44:00|14274.07|14274.07|14274.07|14274.07|14274.07|14274.07|14274.07|14274.07|0
1647963850000|2022-03-22 15:44:10|14272.66|14272.66|14272.66|14272.66|14272.66|14272.66|14272.66|14272.66|0
1647963870000|2022-03-22 15:44:30|14269.79|14269.79|14269.79|14269.79|14269.79|14269.79|14269.79|14269.79|0
1647963910000|2022-03-22 15:45:10|14269.29|14269.29|14271.22|14271.22|14271.22|14271.22|14269.29|14269.29|0
1647963920000|2022-03-22 15:45:20|14270.11|14270.11|14270.11|14270.11|14270.11|14270.11|14270.11|14270.11|0
1647963930000|2022-03-22 15:45:30|14269.29|14269.29|14269.06|14269.06|14269.29|14269.29|14268.73|14268.73|0
1647963950000|2022-03-22 15:45:50|14268.15|14268.15|14268.15|14268.15|14268.15|14268.15|14268.15|14268.15|0
1647963960000|2022-03-22 15:46:00|14268.62|14268.62|14268.62|14268.62|14268.62|14268.62|14268.62|14268.62|0
1647964000000|2022-03-22 15:46:40|14267.8|14267.8|14265.97|14265.97|14267.8|14267.8|14265.97|14265.97|0
1647964010000|2022-03-22 15:46:50|14264.6|14264.6|14264.6|14264.6|14264.6|14264.6|14264.6|14264.6|0
1647964030000|2022-03-22 15:47:10|14265.54|14265.54|14265.54|14265.54|14265.54|14265.54|14265.54|14265.54|0
1647964040000|2022-03-22 15:47:20|14264.11|14264.11|14264.11|14264.11|14264.11|14264.11|14264.11|14264.11|0
1647964060000|2022-03-22 15:47:40|14264.58|14264.58|14264.58|14264.58|14264.58|14264.58|14264.58|14264.58|0
1647964080000|2022-03-22 15:48:00|14265.05|14265.05|14265.05|14265.05|14265.05|14265.05|14265.05|14265.05|0
1647964090000|2022-03-22 15:48:10|14265.52|14265.52|14265.52|14265.52|14265.52|14265.52|14265.52|14265.52|0
1647964100000|2022-03-22 15:48:20|14267.4|14267.4|14267.4|14267.4|14267.4|14267.4|14267.4|14267.4|0
1647964110000|2022-03-22 15:48:30|14268.62|14268.62|14272.35|14272.35|14272.9|14272.9|14268.62|14268.62|0
1647964120000|2022-03-22 15:48:40|14272.55|14272.55|14272.55|14272.55|14272.55|14272.55|14272.55|14272.55|0
1647964130000|2022-03-22 15:48:50|14272.1|14272.1|14272.55|14272.55|14272.55|14272.55|14272.1|14272.1|0
1647964140000|2022-03-22 15:49:00|14273.49|14273.49|14272.08|14272.08|14273.49|14273.49|14272.08|14272.08|0
1647964150000|2022-03-22 15:49:10|14273.96|14273.96|14273.96|14273.96|14273.96|14273.96|14273.96|14273.96|0
1647964160000|2022-03-22 15:49:20|14271.12|14271.12|14269.23|14269.23|14271.12|14271.12|14269.23|14269.23|0
1647964170000|2022-03-22 15:49:30|14268.32|14268.32|14266.49|14266.49|14268.32|14268.32|14266.49|14266.49|0
1647964180000|2022-03-22 15:49:40|14265.06|14265.06|14265.06|14265.06|14265.06|14265.06|14265.06|14265.06|0
1647964190000|2022-03-22 15:49:50|14265.28|14265.28|14263.85|14263.85|14265.28|14265.28|14263.85|14263.85|0
1647964200000|2022-03-22 15:50:00|14266.64|14266.64|14270.26|14270.26|14270.26|14270.26|14266.64|14266.64|0
1647964210000|2022-03-22 15:50:10|14269.34|14269.34|14269.34|14269.34|14269.34|14269.34|14269.34|14269.34|0
1647964220000|2022-03-22 15:50:20|14270.16|14270.16|14270.63|14270.63|14270.63|14270.63|14270.16|14270.16|0
1647964230000|2022-03-22 15:50:30|14272.07|14272.07|14272.07|14272.07|14272.07|14272.07|14272.07|14272.07|0
1647964240000|2022-03-22 15:50:40|14270.63|14270.63|14270.63|14270.63|14270.63|14270.63|14270.63|14270.63|0
1647964250000|2022-03-22 15:50:50|14271.55|14271.55|14270.61|14270.61|14271.55|14271.55|14268.78|14268.78|0
1647964260000|2022-03-22 15:51:00|14269.17|14269.17|14270.09|14270.09|14270.09|14270.09|14269.17|14269.17|0
1647964270000|2022-03-22 15:51:10|14271.46|14271.46|14270.55|14270.55|14272.38|14272.38|14270.55|14270.55|0
1647964280000|2022-03-22 15:51:20|14272.37|14272.37|14277.36|14277.36|14277.36|14277.36|14272.37|14272.37|0
1647964290000|2022-03-22 15:51:30|14278.27|14278.27|14278.27|14278.27|14278.27|14278.27|14278.27|14278.27|0
1647964300000|2022-03-22 15:51:40|14279.19|14279.19|14279.19|14279.19|14279.19|14279.19|14279.19|14279.19|0
1647964310000|2022-03-22 15:51:50|14280.6|14280.6|14282.73|14282.73|14282.73|14282.73|14280.6|14280.6|0
1647964320000|2022-03-22 15:52:00|14283.65|14283.65|14283.65|14283.65|14283.65|14283.65|14283.65|14283.65|0
1647964330000|2022-03-22 15:52:10|14284.56|14284.56|14284.56|14284.56|14284.56|14284.56|14284.56|14284.56|0
1647964340000|2022-03-22 15:52:20|14283.65|14283.65|14283.65|14283.65|14283.65|14283.65|14283.65|14283.65|0
1647964370000|2022-03-22 15:52:50|14284.88|14284.88|14284.88|14284.88|14284.88|14284.88|14284.88|14284.88|0
1647964390000|2022-03-22 15:53:10|14284.47|14284.47|14282.12|14282.12|14284.47|14284.47|14282.12|14282.12|0
1647964400000|2022-03-22 15:53:20|14281.18|14281.18|14280.36|14280.36|14281.18|14281.18|14280.36|14280.36|0
1647964410000|2022-03-22 15:53:30|14280.51|14280.51|14281.12|14281.12|14281.12|14281.12|14280.3|14280.3|0
1647964420000|2022-03-22 15:53:40|14282.55|14282.55|14282.55|14282.55|14282.55|14282.55|14282.55|14282.55|0
1647964440000|2022-03-22 15:54:00|14283.05|14283.05|14283.05|14283.05|14283.05|14283.05|14283.05|14283.05|0
1647964450000|2022-03-22 15:54:10|14283.5|14283.5|14285.33|14285.33|14285.33|14285.33|14283.5|14283.5|0
1647964470000|2022-03-22 15:54:30|14284.85|14284.85|14283.91|14283.91|14284.85|14284.85|14283.91|14283.91|0
1647964490000|2022-03-22 15:54:50|14284.83|14284.83|14285.74|14285.74|14285.74|14285.74|14284.83|14284.83|0
1647964530000|2022-03-22 15:55:30|14287.02|14287.02|14287.02|14287.02|14287.02|14287.02|14287.02|14287.02|0
1647964540000|2022-03-22 15:55:40|14287.93|14287.93|14288.87|14288.87|14288.87|14288.87|14287.93|14287.93|0
1647964560000|2022-03-22 15:56:00|14289.79|14289.79|14290.7|14290.7|14290.7|14290.7|14289.79|14289.79|0
1647964600000|2022-03-22 15:56:40|14291.7|14291.7|14291.7|14291.7|14291.7|14291.7|14291.7|14291.7|0
1647964630000|2022-03-22 15:57:10|14291.23|14291.23|14287.85|14287.85|14291.23|14291.23|14287.85|14287.85|0
1647964650000|2022-03-22 15:57:30|14287.38|14287.38|14287.38|14287.38|14287.38|14287.38|14287.38|14287.38|0
1647964690000|2022-03-22 15:58:10|14285.55|14285.55|14287.38|14287.38|14287.38|14287.38|14285.55|14285.55|0
1647964700000|2022-03-22 15:58:20|14289.43|14289.43|14291.81|14291.81|14291.81|14291.81|14289.43|14289.43|0
1647964710000|2022-03-22 15:58:30|14291.25|14291.25|14291.25|14291.25|14291.25|14291.25|14291.25|14291.25|0
1647964730000|2022-03-22 15:58:50|14292.2|14292.2|14292.2|14292.2|14292.2|14292.2|14292.2|14292.2|0
1647964750000|2022-03-22 15:59:10|14293.01|14293.01|14293.57|14293.57|14293.57|14293.57|14293.01|14293.01|0
1647964760000|2022-03-22 15:59:20|14292.14|14292.14|14290.7|14290.7|14292.14|14292.14|14290.7|14290.7|0
1647964790000|2022-03-22 15:59:50|14288.82|14288.82|14281.5|14281.5|14288.82|14288.82|14281.5|14281.5|0
1647964870000|2022-03-22 16:01:10|14282.94|14282.94|14282.94|14282.94|14282.94|14282.94|14282.94|14282.94|0
1647964880000|2022-03-22 16:01:20|14282.12|14282.12|14282.12|14282.12|14282.12|14282.12|14282.12|14282.12|0
1647964890000|2022-03-22 16:01:30|14282.33|14282.33|14282.33|14282.33|14282.33|14282.33|14282.33|14282.33|0
1647964900000|2022-03-22 16:01:40|14281.86|14281.86|14283.29|14283.29|14283.29|14283.29|14281.86|14281.86|0
1647964970000|2022-03-22 16:02:50|14282.82|14282.82|14281.9|14281.9|14282.82|14282.82|14281.9|14281.9|0
1647964990000|2022-03-22 16:03:10|14281.43|14281.43|14280.52|14280.52|14281.43|14281.43|14280.52|14280.52|0
1647965000000|2022-03-22 16:03:20|14279.08|14279.08|14279.08|14279.08|14279.08|14279.08|14279.08|14279.08|0
1647965010000|2022-03-22 16:03:30|14277.65|14277.65|14276.02|14276.02|14277.65|14277.65|14276.02|14276.02|0
1647965020000|2022-03-22 16:03:40|14275.2|14275.2|14275.2|14275.2|14275.2|14275.2|14275.2|14275.2|0
1647965030000|2022-03-22 16:03:50|14274.38|14274.38|14274.38|14274.38|14274.38|14274.38|14274.38|14274.38|0
1647965040000|2022-03-22 16:04:00|14274.17|14274.17|14274.17|14274.17|14274.17|14274.17|14274.17|14274.17|0
1647965050000|2022-03-22 16:04:10|14274.99|14274.99|14277.55|14277.55|14279.18|14279.18|14274.99|14274.99|0
1647965110000|2022-03-22 16:05:10|14277.75|14277.75|14277.75|14277.75|14277.75|14277.75|14277.75|14277.75|0
1647965160000|2022-03-22 16:06:00|14280.3|14280.3|14281.12|14281.12|14281.12|14281.12|14280.3|14280.3|0
1647965200000|2022-03-22 16:06:40|14281.58|14281.58|14281.11|14281.11|14281.58|14281.58|14281.11|14281.11|0
1647965220000|2022-03-22 16:07:00|14281.31|14281.31|14281.31|14281.31|14281.31|14281.31|14281.31|14281.31|0
1647965230000|2022-03-22 16:07:10|14281.52|14281.52|14281.52|14281.52|14281.52|14281.52|14281.52|14281.52|0
1647965240000|2022-03-22 16:07:20|14286.1|14286.1|14288.4|14288.4|14288.96|14288.96|14286.1|14286.1|0
1647965250000|2022-03-22 16:07:30|14288.9|14288.9|14288.9|14288.9|14288.9|14288.9|14288.9|14288.9|0
1647965280000|2022-03-22 16:08:00|14287.99|14287.99|14289.08|14289.08|14289.55|14289.55|14287.99|14287.99|0
1647965290000|2022-03-22 16:08:10|14289.3|14289.3|14289.53|14289.53|14289.53|14289.53|14289.3|14289.3|0
1647965300000|2022-03-22 16:08:20|14289.75|14289.75|14289.75|14289.75|14289.75|14289.75|14289.75|14289.75|0
1647965340000|2022-03-22 16:09:00|14288.32|14288.32|14288.32|14288.32|14288.32|14288.32|14288.32|14288.32|0
1647965380000|2022-03-22 16:09:40|14288.87|14288.87|14291.07|14291.07|14291.07|14291.07|14288.87|14288.87|0
1647965390000|2022-03-22 16:09:50|14292.51|14292.51|14292.51|14292.51|14292.51|14292.51|14292.51|14292.51|0
1647965410000|2022-03-22 16:10:10|14293.94|14293.94|14294.85|14294.85|14294.85|14294.85|14293.94|14293.94|0
1647965420000|2022-03-22 16:10:20|14295.33|14295.33|14296.61|14296.61|14296.61|14296.61|14295.33|14295.33|0
1647965440000|2022-03-22 16:10:40|14298.05|14298.05|14298.05|14298.05|14298.05|14298.05|14298.05|14298.05|0
1647965450000|2022-03-22 16:10:50|14297.58|14297.58|14297.58|14297.58|14297.58|14297.58|14297.58|14297.58|0
1647965470000|2022-03-22 16:11:10|14297.11|14297.11|14297.11|14297.11|14297.11|14297.11|14297.11|14297.11|0
1647965510000|2022-03-22 16:11:50|14296.64|14296.64|14296.64|14296.64|14296.64|14296.64|14296.64|14296.64|0
1647965520000|2022-03-22 16:12:00|14295.16|14295.16|14295.19|14295.19|14295.19|14295.19|14294.25|14294.25|0
1647965530000|2022-03-22 16:12:10|14296.01|14296.01|14296.01|14296.01|14296.01|14296.01|14296.01|14296.01|0
1647965550000|2022-03-22 16:12:30|14294.59|14294.59|14294.59|14294.59|14294.59|14294.59|14294.59|14294.59|0
1647965570000|2022-03-22 16:12:50|14293.78|14293.78|14292.86|14292.86|14293.78|14293.78|14292.86|14292.86|0
1647965590000|2022-03-22 16:13:10|14292.45|14292.45|14291.63|14291.63|14292.45|14292.45|14291.63|14291.63|0
1647965600000|2022-03-22 16:13:20|14292.45|14292.45|14292.45|14292.45|14292.45|14292.45|14292.45|14292.45|0
1647965630000|2022-03-22 16:13:50|14291.63|14291.63|14290.19|14290.19|14291.63|14291.63|14290.19|14290.19|0
1647965650000|2022-03-22 16:14:10|14288.76|14288.76|14287.94|14287.94|14288.76|14288.76|14287.94|14287.94|0
1647965660000|2022-03-22 16:14:20|14287.13|14287.13|14287.13|14287.13|14287.13|14287.13|14287.13|14287.13|0
1647965690000|2022-03-22 16:14:50|14286.18|14286.18|14286.18|14286.18|14287|14287|14286.18|14286.18|0
1647965700000|2022-03-22 16:15:00|14285.27|14285.27|14280.37|14280.37|14285.27|14285.27|14280.37|14280.37|0
1647965720000|2022-03-22 16:15:20|14279.55|14279.55|14271.3|14271.3|14279.55|14279.55|14271.3|14271.3|0
1647965750000|2022-03-22 16:15:50|14270.38|14270.38|14271.82|14271.82|14271.82|14271.82|14270.38|14270.38|0
1647965760000|2022-03-22 16:16:00|14273.45|14273.45|14275.8|14275.8|14275.8|14275.8|14273.45|14273.45|0
1647965780000|2022-03-22 16:16:20|14274.98|14274.98|14273.1|14273.1|14274.98|14274.98|14273.1|14273.1|0
1647965800000|2022-03-22 16:16:40|14272.19|14272.19|14272.19|14272.19|14272.19|14272.19|14272.19|14272.19|0
1647965820000|2022-03-22 16:17:00|14271.63|14271.63|14271.63|14271.63|14271.63|14271.63|14271.63|14271.63|0
1647965830000|2022-03-22 16:17:10|14270.81|14270.81|14270.81|14270.81|14270.81|14270.81|14270.81|14270.81|0
1647965840000|2022-03-22 16:17:20|14269.9|14269.9|14269.9|14269.9|14269.9|14269.9|14269.9|14269.9|0
1647965850000|2022-03-22 16:17:30|14269.4|14269.4|14270.22|14270.22|14270.22|14270.22|14269.4|14269.4|0
1647965860000|2022-03-22 16:17:40|14269.4|14269.4|14269.4|14269.4|14269.4|14269.4|14269.4|14269.4|0
1647965880000|2022-03-22 16:18:00|14270.31|14270.31|14270.31|14270.31|14270.31|14270.31|14270.31|14270.31|0
1647965890000|2022-03-22 16:18:10|14271.23|14271.23|14272.17|14272.17|14272.17|14272.17|14271.23|14271.23|0
1647965900000|2022-03-22 16:18:20|14271.61|14271.61|14271.61|14271.61|14271.61|14271.61|14271.61|14271.61|0
1647965910000|2022-03-22 16:18:30|14272.02|14272.02|14272.64|14272.64|14272.64|14272.64|14272.02|14272.02|0
1647965950000|2022-03-22 16:19:10|14272.08|14272.08|14272.08|14272.08|14272.08|14272.08|14272.08|14272.08|0
1647965990000|2022-03-22 16:19:50|14270.65|14270.65|14268.3|14268.3|14271.11|14271.11|14268.3|14268.3|0
1647966000000|2022-03-22 16:20:00|14267.85|14267.85|14266.8|14266.8|14267.85|14267.85|14266.8|14266.8|0
1647966010000|2022-03-22 16:20:10|14265.88|14265.88|14265.88|14265.88|14265.88|14265.88|14265.88|14265.88|0
1647966020000|2022-03-22 16:20:20|14265.33|14265.33|14263.89|14263.89|14265.33|14265.33|14263.89|14263.89|0
1647966030000|2022-03-22 16:20:30|14262.95|14262.95|14264.59|14264.59|14264.59|14264.59|14262.95|14262.95|0
1647966050000|2022-03-22 16:20:50|14263.67|14263.67|14263.67|14263.67|14265.5|14265.5|14263.67|14263.67|0
1647966060000|2022-03-22 16:21:00|14264.59|14264.59|14264.11|14264.11|14264.59|14264.59|14264.11|14264.11|0
1647966070000|2022-03-22 16:21:10|14264.34|14264.34|14264.34|14264.34|14264.34|14264.34|14264.34|14264.34|0
1647966080000|2022-03-22 16:21:20|14263.52|14263.52|14264.08|14264.08|14264.08|14264.08|14263.52|14263.52|0
1647966090000|2022-03-22 16:21:30|14263.16|14263.16|14263.78|14263.78|14263.78|14263.78|14263.16|14263.16|0
1647966110000|2022-03-22 16:21:50|14262.96|14262.96|14262.96|14262.96|14262.96|14262.96|14262.96|14262.96|0
1647966120000|2022-03-22 16:22:00|14261.97|14261.97|14260.16|14260.16|14261.97|14261.97|14260.16|14260.16|0
1647966130000|2022-03-22 16:22:10|14260.98|14260.98|14261.79|14261.79|14262.61|14262.61|14260.98|14260.98|0
1647966140000|2022-03-22 16:22:20|14261.59|14261.59|14261.59|14261.59|14261.59|14261.59|14261.59|14261.59|0
1647966150000|2022-03-22 16:22:30|14262.4|14262.4|14262.4|14262.4|14263.22|14263.22|14262.4|14262.4|0
1647966160000|2022-03-22 16:22:40|14261.59|14261.59|14261.59|14261.59|14261.59|14261.59|14261.59|14261.59|0
1647966180000|2022-03-22 16:23:00|14261.18|14261.18|14261.18|14261.18|14261.18|14261.18|14261.18|14261.18|0
1647966190000|2022-03-22 16:23:10|14260.26|14260.26|14260.04|14260.04|14260.26|14260.26|14260.04|14260.04|0
1647966220000|2022-03-22 16:23:40|14260.51|14260.51|14260.51|14260.51|14260.51|14260.51|14260.51|14260.51|0
1647966230000|2022-03-22 16:23:50|14261.07|14261.07|14261.07|14261.07|14261.07|14261.07|14261.07|14261.07|0
1647966260000|2022-03-22 16:24:20|14261.62|14261.62|14264.25|14264.25|14264.25|14264.25|14261.4|14261.4|0
1647966270000|2022-03-22 16:24:30|14263.44|14263.44|14262.52|14262.52|14263.44|14263.44|14262.52|14262.52|0
1647966280000|2022-03-22 16:24:40|14265.39|14265.39|14267.85|14267.85|14267.85|14267.85|14265.39|14265.39|0
1647966300000|2022-03-22 16:25:00|14268.34|14268.34|14270.28|14270.28|14270.28|14270.28|14268.34|14268.34|0
1647966310000|2022-03-22 16:25:10|14270.84|14270.84|14272.97|14272.97|14272.97|14272.97|14270.84|14270.84|0
1647966320000|2022-03-22 16:25:20|14273.18|14273.18|14274.05|14274.05|14274.85|14274.85|14272.26|14272.26|0
1647966330000|2022-03-22 16:25:30|14273.14|14273.14|14273.14|14273.14|14273.14|14273.14|14273.14|14273.14|0
1647966340000|2022-03-22 16:25:40|14274.57|14274.57|14274.57|14274.57|14274.57|14274.57|14274.57|14274.57|0
1647966350000|2022-03-22 16:25:50|14271.85|14271.85|14270.56|14270.56|14272.41|14272.41|14270.56|14270.56|0
1647966360000|2022-03-22 16:26:00|14269.13|14269.13|14270.66|14270.66|14270.66|14270.66|14268.31|14268.31|0
1647966370000|2022-03-22 16:26:10|14271.48|14271.48|14271.48|14271.48|14271.48|14271.48|14271.48|14271.48|0
1647966380000|2022-03-22 16:26:20|14270.86|14270.86|14271.68|14271.68|14272.49|14272.49|14270.86|14270.86|0
1647966390000|2022-03-22 16:26:30|14272.15|14272.15|14271.79|14271.79|14272.24|14272.24|14271.33|14271.33|0
1647966400000|2022-03-22 16:26:40|14272.6|14272.6|14270.4|14270.4|14272.6|14272.6|14270.4|14270.4|0
1647966420000|2022-03-22 16:27:00|14270.87|14270.87|14270.85|14270.85|14271.34|14271.34|14270.85|14270.85|0
1647966430000|2022-03-22 16:27:10|14269.85|14269.85|14264.61|14264.61|14269.85|14269.85|14264.61|14264.61|0
1647966440000|2022-03-22 16:27:20|14264.83|14264.83|14264.83|14264.83|14264.83|14264.83|14264.83|14264.83|0
1647966450000|2022-03-22 16:27:30|14266.26|14266.26|14267.9|14267.9|14267.9|14267.9|14266.26|14266.26|0
1647966470000|2022-03-22 16:27:50|14268.72|14268.72|14272.35|14272.35|14272.35|14272.35|14268.72|14268.72|0
1647966480000|2022-03-22 16:28:00|14273.46|14273.46|14272.91|14272.91|14273.46|14273.46|14272.91|14272.91|0
1647966500000|2022-03-22 16:28:20|14273.72|14273.72|14271.42|14271.42|14273.72|14273.72|14271.42|14271.42|0
1647966510000|2022-03-22 16:28:30|14271.87|14271.87|14276.37|14276.37|14277.31|14277.31|14271.87|14271.87|0
1647966520000|2022-03-22 16:28:40|14275.9|14275.9|14278.71|14278.71|14278.71|14278.71|14275.9|14275.9|0
1647966530000|2022-03-22 16:28:50|14278.91|14278.91|14279.73|14279.73|14279.73|14279.73|14278.91|14278.91|0
1647966540000|2022-03-22 16:29:00|14278.29|14278.29|14276.66|14276.66|14278.29|14278.29|14276.66|14276.66|0
1647966550000|2022-03-22 16:29:10|14276.04|14276.04|14280.29|14280.29|14280.29|14280.29|14276.04|14276.04|0
1647966560000|2022-03-22 16:29:20|14280.08|14280.08|14281.39|14281.39|14281.39|14281.39|14278.54|14278.54|0
1647966570000|2022-03-22 16:29:30|14280.92|14280.92|14282.04|14282.04|14282.83|14282.83|14279.09|14279.09|0
1647966580000|2022-03-22 16:29:40|14282.85|14282.85|14282.81|14282.81|14283.67|14283.67|14280.62|14280.62|0
1647966590000|2022-03-22 16:29:50|14283.93|14283.93|14287.75|14287.75|14288.63|14288.63|14283.67|14283.67|0
1648023300000|2022-03-23 08:15:00|14254.34|14254.34|14255.97|14255.97|14255.97|14255.97|14254.34|14254.34|0
1648023310000|2022-03-23 08:15:10|14253.23|14253.23|14237.37|14237.37|14253.23|14253.23|14237.37|14237.37|0
1648023320000|2022-03-23 08:15:20|14237.14|14237.14|14239.49|14239.49|14239.49|14239.49|14237.14|14237.14|0
1648023330000|2022-03-23 08:15:30|14242.36|14242.36|14242.36|14242.36|14242.36|14242.36|14242.36|14242.36|0
1648023340000|2022-03-23 08:15:40|14245.11|14245.11|14244.19|14244.19|14245.11|14245.11|14244.19|14244.19|0
1648023400000|2022-03-23 08:16:40|14245.19|14245.19|14247.42|14247.42|14247.42|14247.42|14245.19|14245.19|0
1648023410000|2022-03-23 08:16:50|14248.33|14248.33|14248.33|14248.33|14248.33|14248.33|14248.33|14248.33|0
1648023420000|2022-03-23 08:17:00|14246.5|14246.5|14231.36|14231.36|14250.59|14250.59|14231.15|14231.15|0
1648023430000|2022-03-23 08:17:10|14232.79|14232.79|14232.79|14232.79|14232.79|14232.79|14232.79|14232.79|0
1648023440000|2022-03-23 08:17:20|14229.52|14229.52|14231.97|14231.97|14231.97|14231.97|14229.52|14229.52|0
1648023450000|2022-03-23 08:17:30|14229.52|14229.52|14229.52|14229.52|14229.52|14229.52|14229.52|14229.52|0
1648023460000|2022-03-23 08:17:40|14230.34|14230.34|14230.34|14230.34|14230.34|14230.34|14230.34|14230.34|0
1648023470000|2022-03-23 08:17:50|14231.16|14231.16|14231.06|14231.06|14231.16|14231.16|14231.06|14231.06|0
1648023480000|2022-03-23 08:18:00|14228.61|14228.61|14227.7|14227.7|14228.61|14228.61|14224.4|14224.4|0
1648023490000|2022-03-23 08:18:10|14231.36|14231.36|14225.35|14225.35|14231.36|14231.36|14225.35|14225.35|0
1648023510000|2022-03-23 08:18:30|14224.53|14224.53|14224.53|14224.53|14224.53|14224.53|14224.53|14224.53|0
1648023520000|2022-03-23 08:18:40|14227.35|14227.35|14229.18|14229.18|14229.18|14229.18|14227.35|14227.35|0
1648023550000|2022-03-23 08:19:10|14228.36|14228.36|14230|14230|14230|14230|14228.36|14228.36|0
1648023560000|2022-03-23 08:19:20|14229.11|14229.11|14228.63|14228.63|14229.11|14229.11|14228.63|14228.63|0
1648023570000|2022-03-23 08:19:30|14223.74|14223.74|14218.51|14218.51|14223.74|14223.74|14218.51|14218.51|0
1648023580000|2022-03-23 08:19:40|14219.45|14219.45|14209.13|14209.13|14219.45|14219.45|14209.13|14209.13|0
1648023590000|2022-03-23 08:19:50|14210.96|14210.96|14212.79|14212.79|14212.79|14212.79|14210.96|14210.96|0
1648023600000|2022-03-23 08:20:00|14212.23|14212.23|14211.67|14211.67|14212.23|14212.23|14211.67|14211.67|0
1648023610000|2022-03-23 08:20:10|14209.84|14209.84|14209.84|14209.84|14209.84|14209.84|14209.84|14209.84|0
1648023620000|2022-03-23 08:20:20|14205.37|14205.37|14196.48|14196.48|14205.37|14205.37|14196.48|14196.48|0
1648023630000|2022-03-23 08:20:30|14195.57|14195.57|14188.71|14188.71|14195.57|14195.57|14188.71|14188.71|0
1648023640000|2022-03-23 08:20:40|14193.29|14193.29|14193.29|14193.29|14193.29|14193.29|14193.29|14193.29|0
1648023650000|2022-03-23 08:20:50|14196.15|14196.15|14196.15|14196.15|14196.15|14196.15|14196.15|14196.15|0
1648023660000|2022-03-23 08:21:00|14192.5|14192.5|14190|14190|14192.5|14192.5|14190|14190|0
1648023670000|2022-03-23 08:21:10|14189.17|14189.17|14189.17|14189.17|14189.17|14189.17|14189.17|14189.17|0
1648023680000|2022-03-23 08:21:20|14184.7|14184.7|14183.42|14183.42|14185.7|14185.7|14182.43|14182.43|0
1648023690000|2022-03-23 08:21:30|14182.43|14182.43|14182.43|14182.43|14182.43|14182.43|14182.43|14182.43|0
1648023710000|2022-03-23 08:21:50|14185.17|14185.17|14185.17|14185.17|14185.17|14185.17|14185.17|14185.17|0
1648023730000|2022-03-23 08:22:10|14182.3|14182.3|14179.1|14179.1|14182.3|14182.3|14179.1|14179.1|0
1648023740000|2022-03-23 08:22:20|14177.27|14177.27|14177.07|14177.07|14178.7|14178.7|14175.43|14175.43|0
1648023760000|2022-03-23 08:22:40|14178.89|14178.89|14178.89|14178.89|14178.89|14178.89|14178.89|14178.89|0
1648023780000|2022-03-23 08:23:00|14179.12|14179.12|14179.12|14179.12|14179.12|14179.12|14179.12|14179.12|0
1648023790000|2022-03-23 08:23:10|14175.46|14175.46|14178.33|14178.33|14178.33|14178.33|14175.46|14175.46|0
1648023800000|2022-03-23 08:23:20|14181.07|14181.07|14181.07|14181.07|14181.07|14181.07|14181.07|14181.07|0
1648023810000|2022-03-23 08:23:30|14180.08|14180.08|14180.99|14180.99|14180.99|14180.99|14180.08|14180.08|0
1648023830000|2022-03-23 08:23:50|14182.48|14182.48|14191.97|14191.97|14191.97|14191.97|14182.48|14182.48|0
1648023840000|2022-03-23 08:24:00|14193.6|14193.6|14191.35|14191.35|14193.6|14193.6|14191.35|14191.35|0
1648023850000|2022-03-23 08:24:10|14191.58|14191.58|14191.58|14191.58|14191.58|14191.58|14191.58|14191.58|0
1648023860000|2022-03-23 08:24:20|14189.94|14189.94|14189.94|14189.94|14189.94|14189.94|14189.94|14189.94|0
1648023870000|2022-03-23 08:24:30|14187.2|14187.2|14187.2|14187.2|14187.2|14187.2|14187.2|14187.2|0
1648023890000|2022-03-23 08:24:50|14180.03|14180.03|14180.03|14180.03|14180.03|14180.03|14180.03|14180.03|0
1648023900000|2022-03-23 08:25:00|14180.48|14180.48|14180.48|14180.48|14180.48|14180.48|14180.48|14180.48|0
1648023960000|2022-03-23 08:26:00|14182.12|14182.12|14182.12|14182.12|14182.12|14182.12|14182.12|14182.12|0
1648023970000|2022-03-23 08:26:10|14183.75|14183.75|14185.61|14185.61|14185.61|14185.61|14183.75|14183.75|0
1648024000000|2022-03-23 08:26:40|14197.21|14197.21|14204.52|14204.52|14204.52|14204.52|14197.21|14197.21|0
1648024010000|2022-03-23 08:26:50|14203.61|14203.61|14200.81|14200.81|14203.61|14203.61|14200.81|14200.81|0
1648024040000|2022-03-23 08:27:20|14204.9|14204.9|14204.9|14204.9|14204.9|14204.9|14204.9|14204.9|0
1648024050000|2022-03-23 08:27:30|14193.78|14193.78|14190.25|14190.25|14193.78|14193.78|14190.25|14190.25|0
1648024080000|2022-03-23 08:28:00|14188.76|14188.76|14188.76|14188.76|14188.76|14188.76|14188.76|14188.76|0
1648024100000|2022-03-23 08:28:20|14189.68|14189.68|14179.48|14179.48|14189.68|14189.68|14179.48|14179.48|0
1648024120000|2022-03-23 08:28:40|14180.92|14180.92|14180.92|14180.92|14180.92|14180.92|14180.92|14180.92|0
1648024130000|2022-03-23 08:28:50|14183.22|14183.22|14186.87|14186.87|14186.87|14186.87|14183.22|14183.22|0
1648024140000|2022-03-23 08:29:00|14183.22|14183.22|14183.22|14183.22|14183.22|14183.22|14183.22|14183.22|0
1648024160000|2022-03-23 08:29:20|14187.3|14187.3|14187.71|14187.71|14188.83|14188.83|14187.3|14187.3|0
1648024200000|2022-03-23 08:30:00|14184.32|14184.32|14176.31|14176.31|14184.32|14184.32|14176.31|14176.31|0
1648024210000|2022-03-23 08:30:10|14175.39|14175.39|14175.39|14175.39|14175.39|14175.39|14175.39|14175.39|0
1648024220000|2022-03-23 08:30:20|14168.93|14168.93|14168.48|14168.48|14168.93|14168.93|14168.48|14168.48|0
1648024230000|2022-03-23 08:30:30|14167.49|14167.49|14167.49|14167.49|14167.49|14167.49|14167.49|14167.49|0
1648024240000|2022-03-23 08:30:40|14169.32|14169.32|14167.65|14167.65|14169.32|14169.32|14167.65|14167.65|0
1648024260000|2022-03-23 08:31:00|14168.47|14168.47|14168.47|14168.47|14168.47|14168.47|14168.47|14168.47|0
1648024280000|2022-03-23 08:31:20|14169.9|14169.9|14169.9|14169.9|14169.9|14169.9|14169.9|14169.9|0
1648024320000|2022-03-23 08:32:00|14166.61|14166.61|14168.49|14168.49|14168.49|14168.49|14166.61|14166.61|0
1648024340000|2022-03-23 08:32:20|14170.12|14170.12|14170.12|14170.12|14170.12|14170.12|14170.12|14170.12|0
1648024390000|2022-03-23 08:33:10|14175.9|14175.9|14179.92|14179.92|14179.92|14179.92|14175.9|14175.9|0
1648024410000|2022-03-23 08:33:30|14189.07|14189.07|14192.34|14192.34|14192.34|14192.34|14189.07|14189.07|0
1648024420000|2022-03-23 08:33:40|14193.45|14193.45|14195.02|14195.02|14195.02|14195.02|14193.45|14193.45|0
1648024430000|2022-03-23 08:33:50|14195.83|14195.83|14195.83|14195.83|14195.83|14195.83|14195.83|14195.83|0
1648024440000|2022-03-23 08:34:00|14197.27|14197.27|14197.27|14197.27|14197.27|14197.27|14197.27|14197.27|0
1648024470000|2022-03-23 08:34:30|14197.77|14197.77|14197.77|14197.77|14197.77|14197.77|14197.77|14197.77|0
1648024500000|2022-03-23 08:35:00|14190.56|14190.56|14191.06|14191.06|14191.06|14191.06|14190.56|14190.56|0
1648024520000|2022-03-23 08:35:20|14192.05|14192.05|14187.75|14187.75|14192.05|14192.05|14187.75|14187.75|0
1648024580000|2022-03-23 08:36:20|14189.58|14189.58|14189.58|14189.58|14189.58|14189.58|14189.58|14189.58|0
1648024600000|2022-03-23 08:36:40|14188.17|14188.17|14180.23|14180.23|14188.17|14188.17|14180.21|14180.21|0
1648024620000|2022-03-23 08:37:00|14179.41|14179.41|14179.41|14179.41|14179.41|14179.41|14179.41|14179.41|0
1648024650000|2022-03-23 08:37:30|14179.21|14179.21|14179.21|14179.21|14179.21|14179.21|14179.21|14179.21|0
1648024660000|2022-03-23 08:37:40|14179.41|14179.41|14179.41|14179.41|14179.41|14179.41|14179.41|14179.41|0
1648024680000|2022-03-23 08:38:00|14186.59|14186.59|14186.59|14186.59|14186.59|14186.59|14186.59|14186.59|0
1648024690000|2022-03-23 08:38:10|14187.14|14187.14|14187.76|14187.76|14187.76|14187.76|14187.14|14187.14|0
1648024710000|2022-03-23 08:38:30|14190.21|14190.21|14190.62|14190.62|14190.62|14190.62|14190.21|14190.21|0
1648024740000|2022-03-23 08:39:00|14198.86|14198.86|14198.86|14198.86|14198.86|14198.86|14198.86|14198.86|0
1648024750000|2022-03-23 08:39:10|14200.49|14200.49|14198.14|14198.14|14200.96|14200.96|14198.14|14198.14|0
1648024780000|2022-03-23 08:39:40|14199.96|14199.96|14199.96|14199.96|14199.96|14199.96|14199.96|14199.96|0
1648024810000|2022-03-23 08:40:10|14200.78|14200.78|14208.01|14208.01|14208.01|14208.01|14200.78|14200.78|0
1648024860000|2022-03-23 08:41:00|14209.13|14209.13|14213.78|14213.78|14213.78|14213.78|14209.13|14209.13|0
1648024870000|2022-03-23 08:41:10|14217.44|14217.44|14216.98|14216.98|14217.44|14217.44|14216.53|14216.53|0
1648024880000|2022-03-23 08:41:20|14216.53|14216.53|14216.53|14216.53|14216.53|14216.53|14216.53|14216.53|0
1648024910000|2022-03-23 08:41:50|14215.85|14215.85|14215.11|14215.11|14216.01|14216.01|14214.12|14214.12|0
1648024920000|2022-03-23 08:42:00|14214.19|14214.19|14214.19|14214.19|14214.19|14214.19|14214.19|14214.19|0
1648024930000|2022-03-23 08:42:10|14213.99|14213.99|14213.78|14213.78|14214.19|14214.19|14213.78|14213.78|0
1648024940000|2022-03-23 08:42:20|14213.99|14213.99|14213.99|14213.99|14213.99|14213.99|14213.99|14213.99|0
1648024950000|2022-03-23 08:42:30|14212.16|14212.16|14212.16|14212.16|14212.16|14212.16|14212.16|14212.16|0
1648024960000|2022-03-23 08:42:40|14210.49|14210.49|14207.74|14207.74|14210.49|14210.49|14207.74|14207.74|0
1648024970000|2022-03-23 08:42:50|14210.49|14210.49|14210.07|14210.07|14210.49|14210.49|14210.07|14210.07|0
1648024980000|2022-03-23 08:43:00|14205.77|14205.77|14206.59|14206.59|14206.59|14206.59|14205.77|14205.77|0
1648024990000|2022-03-23 08:43:10|14206.8|14206.8|14206.8|14206.8|14206.8|14206.8|14206.8|14206.8|0
1648025000000|2022-03-23 08:43:20|14203.93|14203.93|14204.74|14204.74|14204.74|14204.74|14203.11|14203.11|0
1648025030000|2022-03-23 08:43:50|14204.07|14204.07|14203.87|14203.87|14204.28|14204.28|14203.87|14203.87|0
1648025040000|2022-03-23 08:44:00|14204.28|14204.28|14204.28|14204.28|14204.28|14204.28|14204.28|14204.28|0
1648025060000|2022-03-23 08:44:20|14206.51|14206.51|14206.51|14206.51|14206.51|14206.51|14206.51|14206.51|0
1648025070000|2022-03-23 08:44:30|14204.87|14204.87|14204.38|14204.38|14204.87|14204.87|14204.38|14204.38|0
1648025100000|2022-03-23 08:45:00|14205.29|14205.29|14205.29|14205.29|14205.29|14205.29|14205.29|14205.29|0
1648025120000|2022-03-23 08:45:20|14204.88|14204.88|14204.88|14204.88|14204.88|14204.88|14204.88|14204.88|0
1648025150000|2022-03-23 08:45:50|14207.34|14207.34|14207.34|14207.34|14207.34|14207.34|14207.34|14207.34|0
1648025170000|2022-03-23 08:46:10|14208.15|14208.15|14208.15|14208.15|14208.15|14208.15|14208.15|14208.15|0
1648025190000|2022-03-23 08:46:30|14209.79|14209.79|14209.79|14209.79|14209.79|14209.79|14209.79|14209.79|0
1648025200000|2022-03-23 08:46:40|14207.34|14207.34|14207.34|14207.34|14207.34|14207.34|14207.34|14207.34|0
1648025210000|2022-03-23 08:46:50|14207.13|14207.13|14207.13|14207.13|14207.13|14207.13|14207.13|14207.13|0
1648025220000|2022-03-23 08:47:00|14206.72|14206.72|14206.72|14206.72|14206.72|14206.72|14206.72|14206.72|0
1648025280000|2022-03-23 08:48:00|14204.89|14204.89|14204.89|14204.89|14204.89|14204.89|14204.89|14204.89|0
1648025290000|2022-03-23 08:48:10|14201.23|14201.23|14202.05|14202.05|14202.05|14202.05|14201.23|14201.23|0
1648025300000|2022-03-23 08:48:20|14205.71|14205.71|14205.71|14205.71|14205.71|14205.71|14205.71|14205.71|0
1648025330000|2022-03-23 08:48:50|14205.3|14205.3|14205.3|14205.3|14205.3|14205.3|14205.3|14205.3|0
1648025340000|2022-03-23 08:49:00|14206.12|14206.12|14205.71|14205.71|14206.12|14206.12|14205.71|14205.71|0
1648025350000|2022-03-23 08:49:10|14204.28|14204.28|14204.28|14204.28|14204.28|14204.28|14204.28|14204.28|0
1648025380000|2022-03-23 08:49:40|14203.81|14203.81|14202.98|14202.98|14203.81|14203.81|14202.98|14202.98|0
1648025390000|2022-03-23 08:49:50|14204.4|14204.4|14204.4|14204.4|14204.4|14204.4|14204.4|14204.4|0
1648025400000|2022-03-23 08:50:00|14205.21|14205.21|14205.21|14205.21|14205.21|14205.21|14205.21|14205.21|0
1648025410000|2022-03-23 08:50:10|14205.77|14205.77|14205.77|14205.77|14205.77|14205.77|14205.77|14205.77|0
1648025450000|2022-03-23 08:50:50|14205.16|14205.16|14205.16|14205.16|14205.16|14205.16|14205.16|14205.16|0
1648025460000|2022-03-23 08:51:00|14204.66|14204.66|14203.02|14203.02|14204.66|14204.66|14203.02|14203.02|0
1648025470000|2022-03-23 08:51:10|14203.84|14203.84|14206.2|14206.2|14206.2|14206.2|14203.84|14203.84|0
1648025500000|2022-03-23 08:51:40|14204.99|14204.99|14201.57|14201.57|14204.99|14204.99|14200.75|14200.75|0
1648025520000|2022-03-23 08:52:00|14199.93|14199.93|14199.44|14199.44|14199.93|14199.93|14199.44|14199.44|0
1648025530000|2022-03-23 08:52:10|14200.35|14200.35|14201.26|14201.26|14201.26|14201.26|14200.35|14200.35|0
1648025580000|2022-03-23 08:53:00|14202.08|14202.08|14202.08|14202.08|14202.08|14202.08|14202.08|14202.08|0
1648025660000|2022-03-23 08:54:20|14202.9|14202.9|14202.9|14202.9|14202.9|14202.9|14202.9|14202.9|0
1648025690000|2022-03-23 08:54:50|14202.44|14202.44|14201.98|14201.98|14202.44|14202.44|14201.98|14201.98|0
1648025700000|2022-03-23 08:55:00|14200.35|14200.35|14197.7|14197.7|14200.35|14200.35|14197.7|14197.7|0
1648025710000|2022-03-23 08:55:10|14199.38|14199.38|14199.38|14199.38|14199.38|14199.38|14199.38|14199.38|0
1648025730000|2022-03-23 08:55:30|14200.29|14200.29|14201.2|14201.2|14201.2|14201.2|14200.29|14200.29|0
1648025740000|2022-03-23 08:55:40|14202.02|14202.02|14202.02|14202.02|14202.02|14202.02|14202.02|14202.02|0
1648025750000|2022-03-23 08:55:50|14203.14|14203.14|14203.14|14203.14|14203.14|14203.14|14203.14|14203.14|0
1648025760000|2022-03-23 08:56:00|14199.48|14199.48|14198.92|14198.92|14199.48|14199.48|14198.92|14198.92|0
1648025770000|2022-03-23 08:56:10|14198.43|14198.43|14198.43|14198.43|14198.43|14198.43|14198.43|14198.43|0
1648025780000|2022-03-23 08:56:20|14201.17|14201.17|14201.17|14201.17|14201.17|14201.17|14201.17|14201.17|0
1648025790000|2022-03-23 08:56:30|14201.73|14201.73|14203.96|14203.96|14203.96|14203.96|14201.73|14201.73|0
1648025890000|2022-03-23 08:58:10|14204.99|14204.99|14202.48|14202.48|14204.99|14204.99|14202.48|14202.48|0
1648025900000|2022-03-23 08:58:20|14200.75|14200.75|14199.52|14199.52|14200.75|14200.75|14197.95|14197.95|0
1648025910000|2022-03-23 08:58:30|14198.08|14198.08|14198.08|14198.08|14198.08|14198.08|14198.08|14198.08|0
1648025940000|2022-03-23 08:59:00|14196.67|14196.67|14188.5|14188.5|14196.67|14196.67|14188.5|14188.5|0
1648025950000|2022-03-23 08:59:10|14184.19|14184.19|14183.99|14183.99|14184.19|14184.19|14183.99|14183.99|0
1648025960000|2022-03-23 08:59:20|14186.73|14186.73|14186.65|14186.65|14187.65|14187.65|14186.65|14186.65|0
1648025980000|2022-03-23 08:59:40|14183.86|14183.86|14181.48|14181.48|14183.86|14183.86|14181.48|14181.48|0
1648026050000|2022-03-23 09:00:50|14175.76|14175.76|14172.93|14172.93|14175.76|14175.76|14172.93|14172.93|0
1648026070000|2022-03-23 09:01:10|14174.37|14174.37|14174.37|14174.37|14174.37|14174.37|14174.37|14174.37|0
1648026080000|2022-03-23 09:01:20|14175.65|14175.65|14174.54|14174.54|14175.65|14175.65|14174.54|14174.54|0
1648026100000|2022-03-23 09:01:40|14177.5|14177.5|14177.5|14177.5|14177.5|14177.5|14177.5|14177.5|0
1648026130000|2022-03-23 09:02:10|14178.64|14178.64|14178.64|14178.64|14178.64|14178.64|14178.64|14178.64|0
1648026140000|2022-03-23 09:02:20|14180.13|14180.13|14181.05|14181.05|14181.05|14181.05|14180.13|14180.13|0
1648026150000|2022-03-23 09:02:30|14184.32|14184.32|14183.5|14183.5|14184.32|14184.32|14183.5|14183.5|0
1648026160000|2022-03-23 09:02:40|14182.07|14182.07|14182.07|14182.07|14182.07|14182.07|14182.07|14182.07|0
1648026180000|2022-03-23 09:03:00|14181.57|14181.57|14180.14|14180.14|14181.57|14181.57|14180.14|14180.14|0
1648026190000|2022-03-23 09:03:10|14180.55|14180.55|14180.55|14180.55|14180.55|14180.55|14180.55|14180.55|0
1648026200000|2022-03-23 09:03:20|14181.11|14181.11|14181.11|14181.11|14181.11|14181.11|14181.11|14181.11|0
1648026210000|2022-03-23 09:03:30|14181.6|14181.6|14181.6|14181.6|14181.6|14181.6|14181.6|14181.6|0
1648026220000|2022-03-23 09:03:40|14185.26|14185.26|14185.26|14185.26|14185.26|14185.26|14185.26|14185.26|0
1648026240000|2022-03-23 09:04:00|14187.42|14187.42|14189.05|14189.05|14189.05|14189.05|14187.42|14187.42|0
1648026250000|2022-03-23 09:04:10|14190.17|14190.17|14195.35|14195.35|14195.35|14195.35|14190.17|14190.17|0
1648026260000|2022-03-23 09:04:20|14195.57|14195.57|14195.57|14195.57|14195.57|14195.57|14195.57|14195.57|0
1648026300000|2022-03-23 09:05:00|14196.39|14196.39|14196.39|14196.39|14196.39|14196.39|14196.39|14196.39|0
1648026430000|2022-03-23 09:07:10|14196.84|14196.84|14196.84|14196.84|14196.84|14196.84|14196.84|14196.84|0
1648026440000|2022-03-23 09:07:20|14202.95|14202.95|14209.14|14209.14|14209.14|14209.14|14202.95|14202.95|0
1648026450000|2022-03-23 09:07:30|14208.33|14208.33|14208.33|14208.33|14208.33|14208.33|14208.33|14208.33|0
1648026460000|2022-03-23 09:07:40|14209.76|14209.76|14209.76|14209.76|14209.76|14209.76|14209.76|14209.76|0
1648026480000|2022-03-23 09:08:00|14210.7|14210.7|14210.7|14210.7|14210.7|14210.7|14210.7|14210.7|0
1648026510000|2022-03-23 09:08:30|14211.26|14211.26|14212.08|14212.08|14212.08|14212.08|14211.26|14211.26|0
1648026580000|2022-03-23 09:09:40|14213.52|14213.52|14213.52|14213.52|14213.52|14213.52|14213.52|14213.52|0
1648026590000|2022-03-23 09:09:50|14214.43|14214.43|14213.49|14213.49|14214.43|14214.43|14213.49|14213.49|0
1648026600000|2022-03-23 09:10:00|14211.86|14211.86|14213.99|14213.99|14213.99|14213.99|14211.86|14211.86|0
1648026620000|2022-03-23 09:10:20|14215.62|14215.62|14215.62|14215.62|14215.62|14215.62|14215.62|14215.62|0
1648026640000|2022-03-23 09:10:40|14216.44|14216.44|14216.44|14216.44|14216.44|14216.44|14216.44|14216.44|0
1648026700000|2022-03-23 09:11:40|14217.56|14217.56|14217.56|14217.56|14217.56|14217.56|14217.56|14217.56|0
1648026710000|2022-03-23 09:11:50|14218.11|14218.11|14220|14220|14220|14220|14218.11|14218.11|0
1648026720000|2022-03-23 09:12:00|14220.56|14220.56|14219.91|14219.91|14220.56|14220.56|14219.91|14219.91|0
1648026730000|2022-03-23 09:12:10|14220.14|14220.14|14219.91|14219.91|14220.14|14220.14|14219.91|14219.91|0
1648026750000|2022-03-23 09:12:30|14218.5|14218.5|14218.5|14218.5|14218.5|14218.5|14218.5|14218.5|0
1648026760000|2022-03-23 09:12:40|14220.33|14220.33|14221.76|14221.76|14221.76|14221.76|14220.33|14220.33|0
1648026850000|2022-03-23 09:14:10|14223.2|14223.2|14225.92|14225.92|14225.92|14225.92|14223.2|14223.2|0
1648026870000|2022-03-23 09:14:30|14229.37|14229.37|14229.78|14229.78|14229.78|14229.78|14229.37|14229.37|0
1648026890000|2022-03-23 09:14:50|14230.69|14230.69|14230.69|14230.69|14230.69|14230.69|14230.69|14230.69|0
1648026910000|2022-03-23 09:15:10|14230.2|14230.2|14230.2|14230.2|14230.2|14230.2|14230.2|14230.2|0
1648026960000|2022-03-23 09:16:00|14230.75|14230.75|14230.75|14230.75|14230.75|14230.75|14230.75|14230.75|0
1648026970000|2022-03-23 09:16:10|14229.84|14229.84|14229.84|14229.84|14229.84|14229.84|14229.84|14229.84|0
1648026980000|2022-03-23 09:16:20|14228.93|14228.93|14228.93|14228.93|14228.93|14228.93|14228.93|14228.93|0
1648027020000|2022-03-23 09:17:00|14230.36|14230.36|14232.41|14232.41|14232.41|14232.41|14230.36|14230.36|0
1648027030000|2022-03-23 09:17:10|14233.82|14233.82|14233.82|14233.82|14233.82|14233.82|14233.82|14233.82|0
1648027090000|2022-03-23 09:18:10|14231.57|14231.57|14231.57|14231.57|14231.57|14231.57|14231.57|14231.57|0
1648027110000|2022-03-23 09:18:30|14230.62|14230.62|14230.62|14230.62|14230.62|14230.62|14230.62|14230.62|0
1648027140000|2022-03-23 09:19:00|14228.99|14228.99|14228.26|14228.26|14229.93|14229.93|14228.26|14228.26|0
1648027180000|2022-03-23 09:19:40|14227.34|14227.34|14218.04|14218.04|14227.34|14227.34|14218.04|14218.04|0
1648027190000|2022-03-23 09:19:50|14218.48|14218.48|14218.48|14218.48|14218.48|14218.48|14218.48|14218.48|0
1648027200000|2022-03-23 09:20:00|14218.93|14218.93|14220|14220|14220.82|14220.82|14218.93|14218.93|0
1648027210000|2022-03-23 09:20:10|14219.5|14219.5|14219.5|14219.5|14219.5|14219.5|14219.5|14219.5|0
1648027230000|2022-03-23 09:20:30|14217.87|14217.87|14217.87|14217.87|14217.87|14217.87|14217.87|14217.87|0
1648027260000|2022-03-23 09:21:00|14216.43|14216.43|14216.43|14216.43|14216.43|14216.43|14216.43|14216.43|0
1648027290000|2022-03-23 09:21:30|14214.6|14214.6|14214.6|14214.6|14214.6|14214.6|14214.6|14214.6|0
1648027310000|2022-03-23 09:21:50|14215.42|14215.42|14214.6|14214.6|14215.42|14215.42|14214.6|14214.6|0
1648027400000|2022-03-23 09:23:20|14211.9|14211.9|14211.9|14211.9|14211.9|14211.9|14211.9|14211.9|0
1648027410000|2022-03-23 09:23:30|14206.37|14206.37|14207.28|14207.28|14207.28|14207.28|14206.37|14206.37|0
1648027420000|2022-03-23 09:23:40|14205.61|14205.61|14205.61|14205.61|14205.61|14205.61|14205.61|14205.61|0
1648027440000|2022-03-23 09:24:00|14207.04|14207.04|14207.04|14207.04|14207.04|14207.04|14207.04|14207.04|0
1648027490000|2022-03-23 09:24:50|14207.51|14207.51|14207.51|14207.51|14207.51|14207.51|14207.51|14207.51|0
1648027510000|2022-03-23 09:25:10|14208.07|14208.07|14208.07|14208.07|14208.07|14208.07|14208.07|14208.07|0
1648027530000|2022-03-23 09:25:30|14208.99|14208.99|14208.99|14208.99|14208.99|14208.99|14208.99|14208.99|0
1648027540000|2022-03-23 09:25:40|14207.99|14207.99|14207.99|14207.99|14207.99|14207.99|14207.99|14207.99|0
1648027550000|2022-03-23 09:25:50|14206.97|14206.97|14208.6|14208.6|14208.6|14208.6|14206.97|14206.97|0
1648027590000|2022-03-23 09:26:30|14206.97|14206.97|14200.36|14200.36|14206.97|14206.97|14200.36|14200.36|0
1648027620000|2022-03-23 09:27:00|14200.14|14200.14|14200.14|14200.14|14200.14|14200.14|14200.14|14200.14|0
1648027660000|2022-03-23 09:27:40|14203.92|14203.92|14206.15|14206.15|14206.15|14206.15|14203.92|14203.92|0
1648027680000|2022-03-23 09:28:00|14205.33|14205.33|14205.33|14205.33|14205.33|14205.33|14205.33|14205.33|0
1648027770000|2022-03-23 09:29:30|14204.92|14204.92|14204.92|14204.92|14204.92|14204.92|14204.92|14204.92|0
1648027780000|2022-03-23 09:29:40|14205.33|14205.33|14205.75|14205.75|14205.75|14205.75|14205.33|14205.33|0
1648027790000|2022-03-23 09:29:50|14207.18|14207.18|14213.55|14213.55|14213.55|14213.55|14207.18|14207.18|0
1648027800000|2022-03-23 09:30:00|14212.64|14212.64|14212.64|14212.64|14212.64|14212.64|14212.64|14212.64|0
1648027830000|2022-03-23 09:30:30|14213.11|14213.11|14213.11|14213.11|14213.11|14213.11|14213.11|14213.11|0
1648027860000|2022-03-23 09:31:00|14212.88|14212.88|14212.88|14212.88|14212.88|14212.88|14212.88|14212.88|0
1648027870000|2022-03-23 09:31:10|14205.88|14205.88|14203.35|14203.35|14205.88|14205.88|14202.93|14202.93|0
1648027890000|2022-03-23 09:31:30|14201.59|14201.59|14201.59|14201.59|14201.59|14201.59|14201.59|14201.59|0
1648027930000|2022-03-23 09:32:10|14202.4|14202.4|14202.4|14202.4|14202.4|14202.4|14202.4|14202.4|0
1648027950000|2022-03-23 09:32:30|14201.96|14201.96|14200.05|14200.05|14201.96|14201.96|14200.05|14200.05|0
1648027960000|2022-03-23 09:32:40|14199.13|14199.13|14197.31|14197.31|14199.13|14199.13|14197.31|14197.31|0
1648027980000|2022-03-23 09:33:00|14198.22|14198.22|14198.22|14198.22|14198.22|14198.22|14197.4|14197.4|0
1648028100000|2022-03-23 09:35:00|14197.31|14197.31|14197.31|14197.31|14197.31|14197.31|14197.31|14197.31|0
1648028120000|2022-03-23 09:35:20|14192.54|14192.54|14191.72|14191.72|14192.54|14192.54|14191.72|14191.72|0
1648028130000|2022-03-23 09:35:30|14190.81|14190.81|14184.71|14184.71|14190.81|14190.81|14184.71|14184.71|0
1648028140000|2022-03-23 09:35:40|14183.28|14183.28|14185.69|14185.69|14186.14|14186.14|14183.28|14183.28|0
1648028150000|2022-03-23 09:35:50|14182.82|14182.82|14182.82|14182.82|14182.82|14182.82|14182.82|14182.82|0
1648028160000|2022-03-23 09:36:00|14182.36|14182.36|14182.36|14182.36|14182.36|14182.36|14182.36|14182.36|0
1648028170000|2022-03-23 09:36:10|14177.45|14177.45|14177.45|14177.45|14177.45|14177.45|14177.45|14177.45|0
1648028180000|2022-03-23 09:36:20|14180.92|14180.92|14183.79|14183.79|14184.6|14184.6|14180.92|14180.92|0
1648028190000|2022-03-23 09:36:30|14181.96|14181.96|14181.96|14181.96|14181.96|14181.96|14181.96|14181.96|0
1648028230000|2022-03-23 09:37:10|14182.63|14182.63|14176.59|14176.59|14182.63|14182.63|14176.59|14176.59|0
1648028240000|2022-03-23 09:37:20|14175.1|14175.1|14175.52|14175.52|14175.52|14175.52|14175.1|14175.1|0
1648028250000|2022-03-23 09:37:30|14176.34|14176.34|14177.33|14177.33|14177.33|14177.33|14176.34|14176.34|0
1648028260000|2022-03-23 09:37:40|14177.79|14177.79|14177.79|14177.79|14177.79|14177.79|14177.79|14177.79|0
1648028280000|2022-03-23 09:38:00|14178.29|14178.29|14178.29|14178.29|14178.29|14178.29|14178.29|14178.29|0
1648028300000|2022-03-23 09:38:20|14177.37|14177.37|14173.82|14173.82|14177.37|14177.37|14173.82|14173.82|0
1648028310000|2022-03-23 09:38:30|14173.15|14173.15|14173.15|14173.15|14173.15|14173.15|14173.15|14173.15|0
1648028330000|2022-03-23 09:38:50|14173.97|14173.97|14173.97|14173.97|14173.97|14173.97|14173.97|14173.97|0
1648028380000|2022-03-23 09:39:40|14176.71|14176.71|14177.85|14177.85|14177.85|14177.85|14176.71|14176.71|0
1648028420000|2022-03-23 09:40:20|14177.39|14177.39|14177.39|14177.39|14177.39|14177.39|14177.39|14177.39|0
1648028450000|2022-03-23 09:40:50|14173.18|14173.18|14175.93|14175.93|14175.93|14175.93|14173.18|14173.18|0
1648028460000|2022-03-23 09:41:00|14176.34|14176.34|14176.34|14176.34|14176.34|14176.34|14176.34|14176.34|0
1648028480000|2022-03-23 09:41:20|14177.16|14177.16|14177.16|14177.16|14177.16|14177.16|14177.16|14177.16|0
1648028490000|2022-03-23 09:41:30|14171.42|14171.42|14170.8|14170.8|14171.42|14171.42|14170.8|14170.8|0
1648028520000|2022-03-23 09:42:00|14173.67|14173.67|14173.67|14173.67|14173.67|14173.67|14173.67|14173.67|0
1648028530000|2022-03-23 09:42:10|14172.85|14172.85|14173.77|14173.77|14173.77|14173.77|14172.85|14172.85|0
1648028540000|2022-03-23 09:42:20|14174.21|14174.21|14174.21|14174.21|14174.21|14174.21|14174.21|14174.21|0
1648028550000|2022-03-23 09:42:30|14176.1|14176.1|14173.93|14173.93|14176.71|14176.71|14173.93|14173.93|0
1648028560000|2022-03-23 09:42:40|14175.56|14175.56|14175.56|14175.56|14175.78|14175.78|14175.56|14175.56|0
1648028570000|2022-03-23 09:42:50|14175.78|14175.78|14175.78|14175.78|14175.78|14175.78|14175.78|14175.78|0
1648028580000|2022-03-23 09:43:00|14176.7|14176.7|14176.7|14176.7|14176.7|14176.7|14176.7|14176.7|0
1648028590000|2022-03-23 09:43:10|14178.11|14178.11|14177.64|14177.64|14178.11|14178.11|14177.64|14177.64|0
1648028600000|2022-03-23 09:43:20|14179.13|14179.13|14179.13|14179.13|14179.13|14179.13|14179.13|14179.13|0
1648028710000|2022-03-23 09:45:10|14179.69|14179.69|14179.69|14179.69|14179.69|14179.69|14179.69|14179.69|0
1648028740000|2022-03-23 09:45:40|14178.57|14178.57|14169.69|14169.69|14178.57|14178.57|14169.69|14169.69|0
1648028760000|2022-03-23 09:46:00|14168.77|14168.77|14170.19|14170.19|14170.19|14170.19|14168.77|14168.77|0
1648028770000|2022-03-23 09:46:10|14171.62|14171.62|14169.74|14169.74|14171.62|14171.62|14169.74|14169.74|0
1648028780000|2022-03-23 09:46:20|14165.65|14165.65|14163.3|14163.3|14165.65|14165.65|14163.3|14163.3|0
1648028790000|2022-03-23 09:46:30|14165.13|14165.13|14165.6|14165.6|14165.6|14165.6|14165.13|14165.13|0
1648028800000|2022-03-23 09:46:40|14166.42|14166.42|14166.42|14166.42|14166.42|14166.42|14166.42|14166.42|0
1648028810000|2022-03-23 09:46:50|14165.01|14165.01|14165.01|14165.01|14165.01|14165.01|14165.01|14165.01|0
1648028820000|2022-03-23 09:47:00|14163.27|14163.27|14158.1|14158.1|14163.27|14163.27|14158.1|14158.1|0
1648028830000|2022-03-23 09:47:10|14157.18|14157.18|14147.44|14147.44|14157.18|14157.18|14147.44|14147.44|0
1648028840000|2022-03-23 09:47:20|14146.99|14146.99|14145.55|14145.55|14146.99|14146.99|14145.55|14145.55|0
1648028850000|2022-03-23 09:47:30|14144.73|14144.73|14144.73|14144.73|14144.73|14144.73|14144.73|14144.73|0
1648028860000|2022-03-23 09:47:40|14143.3|14143.3|14143.3|14143.3|14143.3|14143.3|14143.3|14143.3|0
1648028870000|2022-03-23 09:47:50|14147.87|14147.87|14137.55|14137.55|14147.87|14147.87|14137.55|14137.55|0
1648028880000|2022-03-23 09:48:00|14138.99|14138.99|14138.99|14138.99|14138.99|14138.99|14138.99|14138.99|0
1648028890000|2022-03-23 09:48:10|14140.61|14140.61|14140.61|14140.61|14140.61|14140.61|14140.61|14140.61|0
1648028900000|2022-03-23 09:48:20|14139.17|14139.17|14139.17|14139.17|14139.17|14139.17|14139.17|14139.17|0
1648028940000|2022-03-23 09:49:00|14140.81|14140.81|14140.81|14140.81|14140.81|14140.81|14140.81|14140.81|0
1648028950000|2022-03-23 09:49:10|14139.9|14139.9|14139.9|14139.9|14139.9|14139.9|14139.9|14139.9|0
1648028970000|2022-03-23 09:49:30|14141.72|14141.72|14141.72|14141.72|14141.72|14141.72|14141.72|14141.72|0
1648028980000|2022-03-23 09:49:40|14138.98|14138.98|14138.98|14138.98|14138.98|14138.98|14138.98|14138.98|0
1648029000000|2022-03-23 09:50:00|14138.16|14138.16|14133.94|14133.94|14138.16|14138.16|14132.8|14132.8|0
1648029010000|2022-03-23 09:50:10|14133.12|14133.12|14133.12|14133.12|14133.12|14133.12|14133.12|14133.12|0
1648029070000|2022-03-23 09:51:10|14136.78|14136.78|14138.01|14138.01|14138.22|14138.22|14136.78|14136.78|0
1648029100000|2022-03-23 09:51:40|14140.88|14140.88|14142.84|14142.84|14143.34|14143.34|14140.88|14140.88|0
1648029150000|2022-03-23 09:52:30|14141.93|14141.93|14143.36|14143.36|14143.36|14143.36|14141.93|14141.93|0
1648029180000|2022-03-23 09:53:00|14144.18|14144.18|14149.66|14149.66|14149.66|14149.66|14144.18|14144.18|0
1648029190000|2022-03-23 09:53:10|14150.33|14150.33|14150.33|14150.33|14150.33|14150.33|14150.33|14150.33|0
1648029200000|2022-03-23 09:53:20|14153.68|14153.68|14156.51|14156.51|14156.51|14156.51|14153.68|14153.68|0
1648029240000|2022-03-23 09:54:00|14157.42|14157.42|14157.42|14157.42|14157.42|14157.42|14157.42|14157.42|0
1648029280000|2022-03-23 09:54:40|14159.06|14159.06|14161.61|14161.61|14161.61|14161.61|14159.06|14159.06|0
1648029310000|2022-03-23 09:55:10|14163.1|14163.1|14163.1|14163.1|14163.1|14163.1|14163.1|14163.1|0
1648029330000|2022-03-23 09:55:30|14163.91|14163.91|14163.1|14163.1|14163.91|14163.91|14163.1|14163.1|0
1648029340000|2022-03-23 09:55:40|14162.28|14162.28|14162.28|14162.28|14162.28|14162.28|14162.28|14162.28|0
1648029380000|2022-03-23 09:56:20|14163.1|14163.1|14163.1|14163.1|14163.1|14163.1|14163.1|14163.1|0
1648029420000|2022-03-23 09:57:00|14163.67|14163.67|14163.21|14163.21|14163.67|14163.67|14163.21|14163.21|0
1648029430000|2022-03-23 09:57:10|14162.09|14162.09|14160.66|14160.66|14162.09|14162.09|14160.66|14160.66|0
1648029480000|2022-03-23 09:58:00|14162.09|14162.09|14162.09|14162.09|14162.09|14162.09|14162.09|14162.09|0
1648029490000|2022-03-23 09:58:10|14163.01|14163.01|14163.01|14163.01|14163.01|14163.01|14163.01|14163.01|0
1648029500000|2022-03-23 09:58:20|14163.5|14163.5|14163.5|14163.5|14163.5|14163.5|14163.5|14163.5|0
1648029520000|2022-03-23 09:58:40|14164.42|14164.42|14164.42|14164.42|14164.42|14164.42|14164.42|14164.42|0
1648029530000|2022-03-23 09:58:50|14163.5|14163.5|14163.5|14163.5|14163.5|14163.5|14163.5|14163.5|0
1648029550000|2022-03-23 09:59:10|14166.77|14166.77|14166.77|14166.77|14166.77|14166.77|14166.77|14166.77|0
1648029580000|2022-03-23 09:59:40|14166.3|14166.3|14167.74|14167.74|14167.74|14167.74|14166.3|14166.3|0
1648029590000|2022-03-23 09:59:50|14169.41|14169.41|14173.54|14173.54|14173.54|14173.54|14169.41|14169.41|0
1648029620000|2022-03-23 10:00:20|14177.23|14177.23|14177.67|14177.67|14177.67|14177.67|14177.23|14177.23|0
1648029630000|2022-03-23 10:00:30|14178.17|14178.17|14177.35|14177.35|14178.17|14178.17|14177.35|14177.35|0
1648029650000|2022-03-23 10:00:50|14178.79|14178.79|14178.79|14178.79|14178.79|14178.79|14178.79|14178.79|0
1648029660000|2022-03-23 10:01:00|14180.22|14180.22|14180.12|14180.12|14185.71|14185.71|14180.12|14180.12|0
1648029680000|2022-03-23 10:01:20|14179.21|14179.21|14179.21|14179.21|14179.21|14179.21|14179.21|14179.21|0
1648029720000|2022-03-23 10:02:00|14180.12|14180.12|14179.21|14179.21|14180.12|14180.12|14179.21|14179.21|0
1648029740000|2022-03-23 10:02:20|14180.12|14180.12|14181.95|14181.95|14181.95|14181.95|14180.12|14180.12|0
1648029790000|2022-03-23 10:03:10|14176.61|14176.61|14176.61|14176.61|14176.61|14176.61|14176.61|14176.61|0
1648029940000|2022-03-23 10:05:40|14176.2|14176.2|14175.59|14175.59|14176.2|14176.2|14175.59|14175.59|0
1648029950000|2022-03-23 10:05:50|14173.01|14173.01|14165.52|14165.52|14173.01|14173.01|14165.52|14165.52|0
1648030040000|2022-03-23 10:07:20|14165.03|14165.03|14165.03|14165.03|14165.03|14165.03|14165.03|14165.03|0
1648030050000|2022-03-23 10:07:30|14163.14|14163.14|14157.99|14157.99|14163.14|14163.14|14157.99|14157.99|0
1648030060000|2022-03-23 10:07:40|14157.08|14157.08|14157.08|14157.08|14157.08|14157.08|14156.63|14156.63|0
1648030100000|2022-03-23 10:08:20|14158.12|14158.12|14159.95|14159.95|14159.95|14159.95|14158.12|14158.12|0
1648030110000|2022-03-23 10:08:30|14161.78|14161.78|14161.78|14161.78|14161.78|14161.78|14161.78|14161.78|0
1648030140000|2022-03-23 10:09:00|14159.95|14159.95|14159.95|14159.95|14159.95|14159.95|14159.95|14159.95|0
1648030170000|2022-03-23 10:09:30|14159.03|14159.03|14159.03|14159.03|14159.03|14159.03|14159.03|14159.03|0
1648030190000|2022-03-23 10:09:50|14158.12|14158.12|14151.74|14151.74|14158.12|14158.12|14151.74|14151.74|0
1648030220000|2022-03-23 10:10:20|14155.4|14155.4|14155.4|14155.4|14155.4|14155.4|14155.4|14155.4|0
1648030230000|2022-03-23 10:10:30|14156.34|14156.34|14156.34|14156.34|14156.34|14156.34|14156.34|14156.34|0
1648030260000|2022-03-23 10:11:00|14158.69|14158.69|14151.67|14151.67|14158.69|14158.69|14151.67|14151.67|0
1648030290000|2022-03-23 10:11:30|14150.68|14150.68|14150.68|14150.68|14150.68|14150.68|14150.68|14150.68|0
1648030370000|2022-03-23 10:12:50|14146.13|14146.13|14150.52|14150.52|14150.52|14150.52|14146.13|14146.13|0
1648030380000|2022-03-23 10:13:00|14151.51|14151.51|14151.51|14151.51|14151.51|14151.51|14151.51|14151.51|0
1648030390000|2022-03-23 10:13:10|14149.88|14149.88|14149.97|14149.97|14149.97|14149.97|14149.88|14149.88|0
1648030430000|2022-03-23 10:13:50|14152.33|14152.33|14152.33|14152.33|14152.33|14152.33|14152.33|14152.33|0
1648030480000|2022-03-23 10:14:40|14154.71|14154.71|14154.71|14154.71|14154.71|14154.71|14154.71|14154.71|0
1648030490000|2022-03-23 10:14:50|14152.89|14152.89|14152.89|14152.89|14152.89|14152.89|14152.89|14152.89|0
1648030510000|2022-03-23 10:15:10|14152.68|14152.68|14152.68|14152.68|14152.68|14152.68|14152.68|14152.68|0
1648030550000|2022-03-23 10:15:50|14151.27|14151.27|14151.27|14151.27|14151.27|14151.27|14151.27|14151.27|0
1648030600000|2022-03-23 10:16:40|14150.35|14150.35|14150.35|14150.35|14150.35|14150.35|14150.35|14150.35|0
1648030610000|2022-03-23 10:16:50|14152.21|14152.21|14152.21|14152.21|14152.21|14152.21|14152.21|14152.21|0
1648030630000|2022-03-23 10:17:10|14150.57|14150.57|14150.57|14150.57|14150.57|14150.57|14150.57|14150.57|0
1648030680000|2022-03-23 10:18:00|14149.66|14149.66|14143.54|14143.54|14149.66|14149.66|14143.54|14143.54|0
1648030700000|2022-03-23 10:18:20|14141.66|14141.66|14141.66|14141.66|14141.66|14141.66|14141.66|14141.66|0
1648030710000|2022-03-23 10:18:30|14140.84|14140.84|14139.2|14139.2|14140.84|14140.84|14139.2|14139.2|0
1648030720000|2022-03-23 10:18:40|14139|14139|14139|14139|14139|14139|14139|14139|0
1648030730000|2022-03-23 10:18:50|14141.55|14141.55|14144.92|14144.92|14144.92|14144.92|14141.55|14141.55|0
1648030740000|2022-03-23 10:19:00|14145.14|14145.14|14138.59|14138.59|14145.14|14145.14|14138.59|14138.59|0
1648030750000|2022-03-23 10:19:10|14137.59|14137.59|14135.36|14135.36|14137.59|14137.59|14135.36|14135.36|0
1648030760000|2022-03-23 10:19:20|14134.54|14134.54|14134.05|14134.05|14134.54|14134.54|14134.05|14134.05|0
1648030790000|2022-03-23 10:19:50|14129.74|14129.74|14129.74|14129.74|14129.74|14129.74|14129.74|14129.74|0
1648030800000|2022-03-23 10:20:00|14129.29|14129.29|14128.37|14128.37|14129.29|14129.29|14128.37|14128.37|0
1648030840000|2022-03-23 10:20:40|14127.91|14127.91|14123.36|14123.36|14127.91|14127.91|14123.36|14123.36|0
1648030850000|2022-03-23 10:20:50|14120.49|14120.49|14120.03|14120.03|14120.49|14120.49|14120.03|14120.03|0
1648030890000|2022-03-23 10:21:30|14117.68|14117.68|14117.68|14117.68|14117.68|14117.68|14117.68|14117.68|0
1648030900000|2022-03-23 10:21:40|14119.31|14119.31|14119.31|14119.31|14119.31|14119.31|14119.31|14119.31|0
1648030920000|2022-03-23 10:22:00|14113.83|14113.83|14113.83|14113.83|14113.83|14113.83|14113.83|14113.83|0
1648030930000|2022-03-23 10:22:10|14114.74|14114.74|14113.33|14113.33|14114.74|14114.74|14113.33|14113.33|0
1648030950000|2022-03-23 10:22:30|14112.21|14112.21|14113.33|14113.33|14113.33|14113.33|14112.21|14112.21|0
1648030960000|2022-03-23 10:22:40|14112.77|14112.77|14112.77|14112.77|14112.77|14112.77|14112.77|14112.77|0
1648030980000|2022-03-23 10:23:00|14107.72|14107.72|14105.17|14105.17|14107.72|14107.72|14104.03|14104.03|0
1648030990000|2022-03-23 10:23:10|14101.6|14101.6|14101.24|14101.24|14102.06|14102.06|14101.24|14101.24|0
1648031000000|2022-03-23 10:23:20|14100.83|14100.83|14100.83|14100.83|14100.83|14100.83|14100.83|14100.83|0
1648031010000|2022-03-23 10:23:30|14095.1|14095.1|14095.1|14095.1|14095.1|14095.1|14095.1|14095.1|0
1648031030000|2022-03-23 10:23:50|14093.72|14093.72|14092.29|14092.29|14093.72|14093.72|14092.29|14092.29|0
1648031040000|2022-03-23 10:24:00|14091.84|14091.84|14072.42|14072.42|14091.84|14091.84|14072.42|14072.42|0
1648031050000|2022-03-23 10:24:10|14072.64|14072.64|14068.18|14068.18|14072.64|14072.64|14068.18|14068.18|0
1648031060000|2022-03-23 10:24:20|14067.96|14067.96|14068.18|14068.18|14068.18|14068.18|14067.96|14067.96|0
1648031070000|2022-03-23 10:24:30|14067.96|14067.96|14068.97|14068.97|14068.97|14068.97|14066.1|14066.1|0
1648031080000|2022-03-23 10:24:40|14068.14|14068.14|14068.14|14068.14|14068.14|14068.14|14068.14|14068.14|0
1648031090000|2022-03-23 10:24:50|14068.56|14068.56|14065.69|14065.69|14068.56|14068.56|14065.69|14065.69|0
1648031100000|2022-03-23 10:25:00|14062.94|14062.94|14061.51|14061.51|14062.94|14062.94|14061.51|14061.51|0
1648031110000|2022-03-23 10:25:10|14061.06|14061.06|14061.06|14061.06|14061.06|14061.06|14061.06|14061.06|0
1648031130000|2022-03-23 10:25:30|14060.24|14060.24|14060.24|14060.24|14060.24|14060.24|14060.24|14060.24|0
1648031140000|2022-03-23 10:25:40|14060.45|14060.45|14063.79|14063.79|14063.79|14063.79|14060.45|14060.45|0
1648031170000|2022-03-23 10:26:10|14064.7|14064.7|14064.7|14064.7|14064.7|14064.7|14064.7|14064.7|0
1648031240000|2022-03-23 10:27:20|14063.71|14063.71|14063.71|14063.71|14063.71|14063.71|14063.71|14063.71|0
1648031280000|2022-03-23 10:28:00|14063.25|14063.25|14063.71|14063.71|14063.71|14063.71|14063.25|14063.25|0
1648031290000|2022-03-23 10:28:10|14064.63|14064.63|14065.44|14065.44|14065.44|14065.44|14064.63|14064.63|0
1648031320000|2022-03-23 10:28:40|14065|14065|14065|14065|14065|14065|14065|14065|0
1648031330000|2022-03-23 10:28:50|14066.63|14066.63|14066.63|14066.63|14066.63|14066.63|14066.63|14066.63|0
1648031350000|2022-03-23 10:29:10|14068.07|14068.07|14068.07|14068.07|14068.07|14068.07|14068.07|14068.07|0
1648031400000|2022-03-23 10:30:00|14068.51|14068.51|14068.51|14068.51|14068.51|14068.51|14068.51|14068.51|0
1648031420000|2022-03-23 10:30:20|14061.82|14061.82|14063.25|14063.25|14063.25|14063.25|14061.82|14061.82|0
1648031430000|2022-03-23 10:30:30|14062.34|14062.34|14062.34|14062.34|14062.34|14062.34|14062.34|14062.34|0
1648031520000|2022-03-23 10:32:00|14062.56|14062.56|14062.56|14062.56|14062.56|14062.56|14062.56|14062.56|0
1648031530000|2022-03-23 10:32:10|14060.31|14060.31|14061.74|14061.74|14061.74|14061.74|14060.31|14060.31|0
1648031570000|2022-03-23 10:32:50|14062.86|14062.86|14063.42|14063.42|14063.42|14063.42|14062.86|14062.86|0
1648031580000|2022-03-23 10:33:00|14064.33|14064.33|14064.33|14064.33|14064.33|14064.33|14064.33|14064.33|0
1648031600000|2022-03-23 10:33:20|14066.36|14066.36|14071.75|14071.75|14072.27|14072.27|14066.36|14066.36|0
1648031640000|2022-03-23 10:34:00|14071.19|14071.19|14071.19|14071.19|14071.19|14071.19|14071.19|14071.19|0
1648031660000|2022-03-23 10:34:20|14069.7|14069.7|14071.66|14071.66|14071.66|14071.66|14069.7|14069.7|0
1648031690000|2022-03-23 10:34:50|14072.48|14072.48|14071.66|14071.66|14072.48|14072.48|14071.66|14071.66|0
1648031730000|2022-03-23 10:35:30|14070.75|14070.75|14070.75|14070.75|14070.75|14070.75|14070.75|14070.75|0
1648031740000|2022-03-23 10:35:40|14070.29|14070.29|14070.29|14070.29|14070.29|14070.29|14070.29|14070.29|0
1648031750000|2022-03-23 10:35:50|14069.18|14069.18|14069.18|14069.18|14069.18|14069.18|14069.18|14069.18|0
1648031760000|2022-03-23 10:36:00|14069.62|14069.62|14069.62|14069.62|14069.62|14069.62|14069.62|14069.62|0
1648031830000|2022-03-23 10:37:10|14069.13|14069.13|14072|14072|14072|14072|14069.13|14069.13|0
1648031840000|2022-03-23 10:37:20|14073.83|14073.83|14073.83|14073.83|14073.83|14073.83|14073.83|14073.83|0
1648031860000|2022-03-23 10:37:40|14073.37|14073.37|14073.37|14073.37|14073.37|14073.37|14073.37|14073.37|0
1648031880000|2022-03-23 10:38:00|14071.93|14071.93|14071.93|14071.93|14071.93|14071.93|14071.93|14071.93|0
1648031890000|2022-03-23 10:38:10|14072.75|14072.75|14075.2|14075.2|14075.2|14075.2|14072.75|14072.75|0
1648031930000|2022-03-23 10:38:50|14076.64|14076.64|14076.62|14076.62|14076.64|14076.64|14075.2|14075.2|0
1648031940000|2022-03-23 10:39:00|14080.53|14080.53|14083.72|14083.72|14083.72|14083.72|14080.53|14080.53|0
1648031960000|2022-03-23 10:39:20|14086.58|14086.58|14088.93|14088.93|14088.93|14088.93|14086.58|14086.58|0
1648031970000|2022-03-23 10:39:30|14089.14|14089.14|14089.14|14089.14|14089.14|14089.14|14089.14|14089.14|0
1648032020000|2022-03-23 10:40:20|14088.93|14088.93|14088.93|14088.93|14088.93|14088.93|14088.93|14088.93|0
1648032030000|2022-03-23 10:40:30|14089.16|14089.16|14089.16|14089.16|14089.16|14089.16|14089.16|14089.16|0
1648032040000|2022-03-23 10:40:40|14088.21|14088.21|14088.21|14088.21|14088.21|14088.21|14088.21|14088.21|0
1648032060000|2022-03-23 10:41:00|14087.3|14087.3|14087.3|14087.3|14087.3|14087.3|14087.3|14087.3|0
1648032070000|2022-03-23 10:41:10|14085.07|14085.07|14085.54|14085.54|14085.54|14085.54|14085.07|14085.07|0
1648032090000|2022-03-23 10:41:30|14084.92|14084.92|14084.92|14084.92|14084.92|14084.92|14084.92|14084.92|0
1648032150000|2022-03-23 10:42:30|14084.37|14084.37|14081.16|14081.16|14084.37|14084.37|14079.79|14079.79|0
1648032160000|2022-03-23 10:42:40|14080.96|14080.96|14078.03|14078.03|14080.96|14080.96|14078.03|14078.03|0
1648032170000|2022-03-23 10:42:50|14076.2|14076.2|14076.2|14076.2|14076.2|14076.2|14076.2|14076.2|0
1648032180000|2022-03-23 10:43:00|14077.23|14077.23|14077.23|14077.23|14077.23|14077.23|14077.23|14077.23|0
1648032210000|2022-03-23 10:43:30|14076.97|14076.97|14076.97|14076.97|14076.97|14076.97|14076.97|14076.97|0
1648032280000|2022-03-23 10:44:40|14076.15|14076.15|14076.15|14076.15|14076.15|14076.15|14076.15|14076.15|0
1648032300000|2022-03-23 10:45:00|14066.11|14066.11|14066.33|14066.33|14066.33|14066.33|14066.11|14066.11|0
1648032310000|2022-03-23 10:45:10|14065.22|14065.22|14064.28|14064.28|14065.22|14065.22|14064.28|14064.28|0
1648032330000|2022-03-23 10:45:30|14063.36|14063.36|14062.44|14062.44|14063.36|14063.36|14062.44|14062.44|0
1648032340000|2022-03-23 10:45:40|14062.9|14062.9|14063.36|14063.36|14063.36|14063.36|14062.9|14062.9|0
1648032350000|2022-03-23 10:45:50|14061.93|14061.93|14060.49|14060.49|14063.36|14063.36|14060.49|14060.49|0
1648032380000|2022-03-23 10:46:20|14062.32|14062.32|14062.32|14062.32|14062.32|14062.32|14062.32|14062.32|0
1648032390000|2022-03-23 10:46:30|14062.53|14062.53|14062.53|14062.53|14062.53|14062.53|14062.53|14062.53|0
1648032450000|2022-03-23 10:47:30|14058.44|14058.44|14058.44|14058.44|14058.44|14058.44|14058.44|14058.44|0
1648032520000|2022-03-23 10:48:40|14058.22|14058.22|14058.22|14058.22|14058.22|14058.22|14058.22|14058.22|0
1648032660000|2022-03-23 10:51:00|14058.69|14058.69|14058.69|14058.69|14058.69|14058.69|14058.69|14058.69|0
1648032710000|2022-03-23 10:51:50|14059.6|14059.6|14059.6|14059.6|14059.6|14059.6|14059.6|14059.6|0
1648032720000|2022-03-23 10:52:00|14060.78|14060.78|14060.78|14060.78|14060.78|14060.78|14060.78|14060.78|0
1648032730000|2022-03-23 10:52:10|14061.69|14061.69|14061.69|14061.69|14061.69|14061.69|14061.69|14061.69|0
1648032850000|2022-03-23 10:54:10|14060.26|14060.26|14060.26|14060.26|14060.26|14060.26|14060.26|14060.26|0
1648032890000|2022-03-23 10:54:50|14060.03|14060.03|14060.03|14060.03|14060.03|14060.03|14060.03|14060.03|0
1648032910000|2022-03-23 10:55:10|14059.81|14059.81|14059.81|14059.81|14059.81|14059.81|14059.81|14059.81|0
1648032940000|2022-03-23 10:55:40|14058.89|14058.89|14057.52|14057.52|14058.89|14058.89|14057.52|14057.52|0
1648032950000|2022-03-23 10:55:50|14056.61|14056.61|14056.61|14056.61|14056.61|14056.61|14056.61|14056.61|0
1648032980000|2022-03-23 10:56:20|14055.79|14055.79|14060.81|14060.81|14060.81|14060.81|14055.79|14055.79|0
1648033010000|2022-03-23 10:56:50|14056.51|14056.51|14043.68|14043.68|14056.51|14056.51|14043.68|14043.68|0
1648033020000|2022-03-23 10:57:00|14042.24|14042.24|14042.24|14042.24|14042.24|14042.24|14042.24|14042.24|0
1648033030000|2022-03-23 10:57:10|14041.79|14041.79|14044.65|14044.65|14044.65|14044.65|14041.79|14041.79|0
1648033040000|2022-03-23 10:57:20|14045.11|14045.11|14044.2|14044.2|14045.11|14045.11|14043.28|14043.28|0
1648033050000|2022-03-23 10:57:30|14043.74|14043.74|14043.74|14043.74|14043.74|14043.74|14043.74|14043.74|0
1648033060000|2022-03-23 10:57:40|14041.91|14041.91|14042.37|14042.37|14042.37|14042.37|14041.91|14041.91|0
1648033070000|2022-03-23 10:57:50|14042.82|14042.82|14042.82|14042.82|14042.82|14042.82|14042.82|14042.82|0
1648033130000|2022-03-23 10:58:50|14041.39|14041.39|14041.39|14041.39|14041.39|14041.39|14041.39|14041.39|0
1648033150000|2022-03-23 10:59:10|14038.52|14038.52|14034.21|14034.21|14038.52|14038.52|14034.21|14034.21|0
1648033160000|2022-03-23 10:59:20|14033.3|14033.3|14033.3|14033.3|14033.3|14033.3|14033.3|14033.3|0
1648033180000|2022-03-23 10:59:40|14032.84|14032.84|14032.84|14032.84|14032.84|14032.84|14032.84|14032.84|0
1648033200000|2022-03-23 11:00:00|14037.14|14037.14|14035.71|14035.71|14037.14|14037.14|14035.71|14035.71|0
1648033210000|2022-03-23 11:00:10|14038.45|14038.45|14038.45|14038.45|14038.45|14038.45|14038.45|14038.45|0
1648033280000|2022-03-23 11:01:20|14035.71|14035.71|14036.62|14036.62|14036.62|14036.62|14035.71|14035.71|0
1648033290000|2022-03-23 11:01:30|14034.99|14034.99|14035.46|14035.46|14035.46|14035.46|14034.99|14034.99|0
1648033340000|2022-03-23 11:02:20|14034.54|14034.54|14034.54|14034.54|14034.54|14034.54|14034.54|14034.54|0
1648033370000|2022-03-23 11:02:50|14035.01|14035.01|14035.01|14035.01|14035.01|14035.01|14035.01|14035.01|0
1648033390000|2022-03-23 11:03:10|14034.55|14034.55|14033.61|14033.61|14034.55|14034.55|14033.61|14033.61|0
1648033430000|2022-03-23 11:03:50|14031.56|14031.56|14032.38|14032.38|14032.38|14032.38|14031.56|14031.56|0
1648033440000|2022-03-23 11:04:00|14031.56|14031.56|14031.56|14031.56|14031.56|14031.56|14031.56|14031.56|0
1648033450000|2022-03-23 11:04:10|14033|14033|14030.13|14030.13|14033|14033|14030.13|14030.13|0
1648033460000|2022-03-23 11:04:20|14029.13|14029.13|14027.7|14027.7|14029.13|14029.13|14027.7|14027.7|0
1648033470000|2022-03-23 11:04:30|14029.13|14029.13|14029.13|14029.13|14029.13|14029.13|14029.13|14029.13|0
1648033480000|2022-03-23 11:04:40|14028.68|14028.68|14028.22|14028.22|14028.68|14028.68|14028.22|14028.22|0
1648033490000|2022-03-23 11:04:50|14029.16|14029.16|14029.16|14029.16|14029.16|14029.16|14029.16|14029.16|0
1648033500000|2022-03-23 11:05:00|14030.79|14030.79|14030.79|14030.79|14030.79|14030.79|14030.79|14030.79|0
1648033510000|2022-03-23 11:05:10|14031.25|14031.25|14034.57|14034.57|14034.86|14034.86|14031.25|14031.25|0
1648033550000|2022-03-23 11:05:50|14032.74|14032.74|14030.5|14030.5|14032.74|14032.74|14030.5|14030.5|0
1648033570000|2022-03-23 11:06:10|14029.51|14029.51|14029.51|14029.51|14029.51|14029.51|14029.51|14029.51|0
1648033600000|2022-03-23 11:06:40|14028.57|14028.57|14028.57|14028.57|14028.57|14028.57|14028.57|14028.57|0
1648033620000|2022-03-23 11:07:00|14027.65|14027.65|14027.65|14027.65|14027.65|14027.65|14027.65|14027.65|0
1648033630000|2022-03-23 11:07:10|14027.01|14027.01|14026.04|14026.04|14027.01|14027.01|14026.04|14026.04|0
1648033670000|2022-03-23 11:07:50|14026.95|14026.95|14026.95|14026.95|14026.95|14026.95|14026.95|14026.95|0
1648033680000|2022-03-23 11:08:00|14028.37|14028.37|14028.37|14028.37|14028.37|14028.37|14028.37|14028.37|0
1648033740000|2022-03-23 11:09:00|14029.8|14029.8|14026.93|14026.93|14029.8|14029.8|14026.93|14026.93|0
1648033760000|2022-03-23 11:09:20|14025.99|14025.99|14023.51|14023.51|14025.99|14025.99|14023.51|14023.51|0
1648033770000|2022-03-23 11:09:30|14020.92|14020.92|14018.71|14018.71|14020.92|14020.92|14018.71|14018.71|0
1648033790000|2022-03-23 11:09:50|14015.97|14015.97|14014.12|14014.12|14015.97|14015.97|14014.12|14014.12|0
1648033850000|2022-03-23 11:10:50|14014.94|14014.94|14014.94|14014.94|14014.94|14014.94|14014.94|14014.94|0
1648033870000|2022-03-23 11:11:10|14013.3|14013.3|14013.3|14013.3|14013.3|14013.3|14013.3|14013.3|0
1648033880000|2022-03-23 11:11:20|14012.49|14012.49|14012.49|14012.49|14012.49|14012.49|14012.49|14012.49|0
1648033900000|2022-03-23 11:11:40|14012.71|14012.71|14012.71|14012.71|14012.71|14012.71|14012.71|14012.71|0
1648033950000|2022-03-23 11:12:30|14011.28|14011.28|14011.28|14011.28|14011.28|14011.28|14011.28|14011.28|0
1648033980000|2022-03-23 11:13:00|14009.84|14009.84|14009.84|14009.84|14011.28|14011.28|14009.84|14009.84|0
1648034030000|2022-03-23 11:13:50|14009.02|14009.02|14008.47|14008.47|14009.02|14009.02|14008.47|14008.47|0
1648034070000|2022-03-23 11:14:30|14008.69|14008.69|14012.79|14012.79|14013.31|14013.31|14008.69|14008.69|0
1648034080000|2022-03-23 11:14:40|14012.59|14012.59|14012.59|14012.59|14012.59|14012.59|14012.59|14012.59|0
1648034150000|2022-03-23 11:15:50|14010.76|14010.76|14011.58|14011.58|14011.58|14011.58|14010.76|14010.76|0
1648034190000|2022-03-23 11:16:30|14012.39|14012.39|14012.39|14012.39|14014.03|14014.03|14012.39|14012.39|0
1648034200000|2022-03-23 11:16:40|14011.58|14011.58|14010.66|14010.66|14011.58|14011.58|14010.66|14010.66|0
1648034240000|2022-03-23 11:17:20|14011.48|14011.48|14011.48|14011.48|14011.48|14011.48|14011.48|14011.48|0
1648034270000|2022-03-23 11:17:50|14010.05|14010.05|14010.05|14010.05|14010.05|14010.05|14010.05|14010.05|0
1648034290000|2022-03-23 11:18:10|14011.93|14011.93|14011.93|14011.93|14011.93|14011.93|14011.93|14011.93|0
1648034320000|2022-03-23 11:18:40|14013.34|14013.34|14013.34|14013.34|14013.81|14013.81|14013.34|14013.34|0
1648034330000|2022-03-23 11:18:50|14015.17|14015.17|14015.99|14015.99|14015.99|14015.99|14015.17|14015.17|0
1648034340000|2022-03-23 11:19:00|14017.4|14017.4|14017.4|14017.4|14017.4|14017.4|14017.4|14017.4|0
1648034360000|2022-03-23 11:19:20|14016.49|14016.49|14016.26|14016.26|14016.49|14016.49|14016.26|14016.26|0
1648034410000|2022-03-23 11:20:10|14017.7|14017.7|14018.26|14018.26|14018.26|14018.26|14017.7|14017.7|0
1648034450000|2022-03-23 11:20:50|14019.2|14019.2|14019.2|14019.2|14019.2|14019.2|14019.2|14019.2|0
1648034480000|2022-03-23 11:21:20|14018.28|14018.28|14020.12|14020.12|14020.12|14020.12|14018.28|14018.28|0
1648034550000|2022-03-23 11:22:30|14021.94|14021.94|14022.56|14022.56|14023.38|14023.38|14021.94|14021.94|0
1648034560000|2022-03-23 11:22:40|14021.65|14021.65|14021.65|14021.65|14021.65|14021.65|14020.7|14020.7|0
1648034570000|2022-03-23 11:22:50|14020.7|14020.7|14020.7|14020.7|14020.7|14020.7|14020.7|14020.7|0
1648034620000|2022-03-23 11:23:40|14020.29|14020.29|14020.29|14020.29|14020.29|14020.29|14020.29|14020.29|0
1648034630000|2022-03-23 11:23:50|14022.18|14022.18|14021.48|14021.48|14022.18|14022.18|14021.01|14021.01|0
1648034640000|2022-03-23 11:24:00|14020.66|14020.66|14019.27|14019.27|14020.66|14020.66|14019.27|14019.27|0
1648034650000|2022-03-23 11:24:10|14017.6|14017.6|14004.37|14004.37|14017.6|14017.6|14004.37|14004.37|0
1648034660000|2022-03-23 11:24:20|14002.7|14002.7|14002.7|14002.7|14002.7|14002.7|14002.7|14002.7|0
1648034680000|2022-03-23 11:24:40|14003.14|14003.14|14003.7|14003.7|14003.7|14003.7|14003.14|14003.14|0
1648034760000|2022-03-23 11:26:00|14001.25|14001.25|14001.25|14001.25|14001.25|14001.25|14001.25|14001.25|0
1648034810000|2022-03-23 11:26:50|14001.72|14001.72|14001.72|14001.72|14001.72|14001.72|14001.72|14001.72|0
1648034840000|2022-03-23 11:27:20|14000.9|14000.9|14000.9|14000.9|14000.9|14000.9|14000.9|14000.9|0
1648034850000|2022-03-23 11:27:30|14002.34|14002.34|14010.13|14010.13|14010.13|14010.13|14002.34|14002.34|0
1648034860000|2022-03-23 11:27:40|14009.63|14009.63|14009.63|14009.63|14009.63|14009.63|14009.63|14009.63|0
1648034930000|2022-03-23 11:28:50|14010.45|14010.45|14010.45|14010.45|14010.45|14010.45|14010.45|14010.45|0
1648034940000|2022-03-23 11:29:00|14012.28|14012.28|14011.46|14011.46|14012.28|14012.28|14011.46|14011.46|0
1648034990000|2022-03-23 11:29:50|14012.08|14012.08|14012.08|14012.08|14012.08|14012.08|14012.08|14012.08|0
1648035060000|2022-03-23 11:31:00|14010.25|14010.25|14010.25|14010.25|14010.25|14010.25|14010.25|14010.25|0
1648035070000|2022-03-23 11:31:10|14008.57|14008.57|14009.69|14009.69|14009.69|14009.69|14008.57|14008.57|0
1648035080000|2022-03-23 11:31:20|14008.28|14008.28|14004.64|14004.64|14008.28|14008.28|14004.64|14004.64|0
1648035090000|2022-03-23 11:31:30|14005.1|14005.1|14005.1|14005.1|14005.1|14005.1|14005.1|14005.1|0
1648035100000|2022-03-23 11:31:40|14003.98|14003.98|14006.43|14006.43|14006.43|14006.43|14003.98|14003.98|0
1648035110000|2022-03-23 11:31:50|14005|14005|14005|14005|14005|14005|14005|14005|0
1648035120000|2022-03-23 11:32:00|14005.47|14005.47|14005.47|14005.47|14005.47|14005.47|14005.47|14005.47|0
1648035130000|2022-03-23 11:32:10|14005.69|14005.69|14005.69|14005.69|14005.69|14005.69|14005.69|14005.69|0
1648035140000|2022-03-23 11:32:20|14005.47|14005.47|14005.47|14005.47|14005.47|14005.47|14005.47|14005.47|0
1648035150000|2022-03-23 11:32:30|14004.24|14004.24|13995.38|13995.38|14004.24|14004.24|13995.38|13995.38|0
1648035160000|2022-03-23 11:32:40|13993.95|13993.95|13993.95|13993.95|13993.95|13993.95|13993.95|13993.95|0
1648035170000|2022-03-23 11:32:50|13994.77|13994.77|13994.77|13994.77|13994.77|13994.77|13994.77|13994.77|0
1648035180000|2022-03-23 11:33:00|13995.81|13995.81|13995.76|13995.76|13996.26|13996.26|13995.76|13995.76|0
1648035190000|2022-03-23 11:33:10|13995.98|13995.98|13992.33|13992.33|13995.98|13995.98|13992.33|13992.33|0
1648035200000|2022-03-23 11:33:20|13992.53|13992.53|13992.53|13992.53|13992.53|13992.53|13992.53|13992.53|0
1648035210000|2022-03-23 11:33:30|13993.45|13993.45|13994.39|13994.39|13994.39|13994.39|13993.45|13993.45|0
1648035250000|2022-03-23 11:34:10|13993.48|13993.48|13993.48|13993.48|13993.48|13993.48|13993.48|13993.48|0
1648035260000|2022-03-23 11:34:20|13992.56|13992.56|13992.66|13992.66|13992.66|13992.66|13991.74|13991.74|0
1648035270000|2022-03-23 11:34:30|13991.99|13991.99|13992.93|13992.93|13993.85|13993.85|13991.99|13991.99|0
1648035280000|2022-03-23 11:34:40|13992.02|13992.02|13989.64|13989.64|13992.93|13992.93|13989.64|13989.64|0
1648035290000|2022-03-23 11:34:50|13988.73|13988.73|13988.73|13988.73|13988.73|13988.73|13988.73|13988.73|0
1648035300000|2022-03-23 11:35:00|13989.64|13989.64|13988.03|13988.03|13989.64|13989.64|13988.03|13988.03|0
1648035310000|2022-03-23 11:35:10|13987.11|13987.11|13987.11|13987.11|13987.11|13987.11|13987.11|13987.11|0
1648035320000|2022-03-23 11:35:20|13986.2|13986.2|13986.2|13986.2|13988.03|13988.03|13986.2|13986.2|0
1648035330000|2022-03-23 11:35:30|13987.11|13987.11|13986.2|13986.2|13987.11|13987.11|13986.2|13986.2|0
1648035340000|2022-03-23 11:35:40|13988.03|13988.03|13988.03|13988.03|13988.03|13988.03|13988.03|13988.03|0
1648035350000|2022-03-23 11:35:50|13986.2|13986.2|13987.11|13987.11|13987.11|13987.11|13986.2|13986.2|0
1648035360000|2022-03-23 11:36:00|13986.2|13986.2|13986.2|13986.2|13986.2|13986.2|13986.2|13986.2|0
1648035370000|2022-03-23 11:36:10|13985.75|13985.75|13985.75|13985.75|13985.75|13985.75|13985.75|13985.75|0
1648035380000|2022-03-23 11:36:20|13981.92|13981.92|13978.76|13978.76|13981.92|13981.92|13978.76|13978.76|0
1648035390000|2022-03-23 11:36:30|13980.59|13980.59|13979.67|13979.67|13980.59|13980.59|13979.67|13979.67|0
1648035400000|2022-03-23 11:36:40|13978.24|13978.24|13978.24|13978.24|13978.24|13978.24|13978.24|13978.24|0
1648035420000|2022-03-23 11:37:00|13980.07|13980.07|13979.15|13979.15|13980.07|13980.07|13979.15|13979.15|0
1648035430000|2022-03-23 11:37:10|13978.24|13978.24|13978.24|13978.24|13978.24|13978.24|13978.24|13978.24|0
1648035440000|2022-03-23 11:37:20|13980.98|13980.98|13976.41|13976.41|13980.98|13980.98|13976.41|13976.41|0
1648035450000|2022-03-23 11:37:30|13977.32|13977.32|13976.41|13976.41|13977.32|13977.32|13976.41|13976.41|0
1648035460000|2022-03-23 11:37:40|13975.5|13975.5|13975.5|13975.5|13975.5|13975.5|13975.5|13975.5|0
1648035470000|2022-03-23 11:37:50|13977.32|13977.32|13978.24|13978.24|13978.24|13978.24|13977.32|13977.32|0
1648035480000|2022-03-23 11:38:00|13978.44|13978.44|13976.62|13976.62|13978.44|13978.44|13976.62|13976.62|0
1648035500000|2022-03-23 11:38:20|13975.7|13975.7|13978.44|13978.44|13978.44|13978.44|13975.7|13975.7|0
1648035510000|2022-03-23 11:38:30|13977.53|13977.53|13977.53|13977.53|13977.53|13977.53|13977.53|13977.53|0
1648035520000|2022-03-23 11:38:40|13975.7|13975.7|13976.62|13976.62|13977.53|13977.53|13975.7|13975.7|0
1648035530000|2022-03-23 11:38:50|13978.44|13978.44|13976.62|13976.62|13978.44|13978.44|13976.62|13976.62|0
1648035540000|2022-03-23 11:39:00|13971.29|13971.29|13971.29|13971.29|13971.29|13971.29|13971.29|13971.29|0
1648035550000|2022-03-23 11:39:10|13970.82|13970.82|13971.74|13971.74|13971.74|13971.74|13970.82|13970.82|0
1648035560000|2022-03-23 11:39:20|13969.91|13969.91|13970.82|13970.82|13970.82|13970.82|13969.91|13969.91|0
1648035570000|2022-03-23 11:39:30|13970.35|13970.35|13970.69|13970.69|13971.27|13971.27|13967.95|13967.95|0
1648035580000|2022-03-23 11:39:40|13969.78|13969.78|13969.78|13969.78|13969.78|13969.78|13969.78|13969.78|0
1648035600000|2022-03-23 11:40:00|13967.95|13967.95|13967.03|13967.03|13967.95|13967.95|13967.03|13967.03|0
1648035610000|2022-03-23 11:40:10|13967.5|13967.5|13972.8|13972.8|13972.8|13972.8|13967.5|13967.5|0
1648035620000|2022-03-23 11:40:20|13970.97|13970.97|13967.9|13967.9|13970.97|13970.97|13967.9|13967.9|0
1648035630000|2022-03-23 11:40:30|13966.98|13966.98|13964.71|13964.71|13966.98|13966.98|13963.79|13963.79|0
1648035640000|2022-03-23 11:40:40|13962.88|13962.88|13961.96|13961.96|13962.88|13962.88|13961.96|13961.96|0
1648035650000|2022-03-23 11:40:50|13962.19|13962.19|13962.19|13962.19|13962.19|13962.19|13962.19|13962.19|0
1648035660000|2022-03-23 11:41:00|13960.36|13960.36|13960.36|13960.36|13962.19|13962.19|13960.36|13960.36|0
1648035680000|2022-03-23 11:41:20|13963.1|13963.1|13962.69|13962.69|13963.1|13963.1|13962.69|13962.69|0
1648035690000|2022-03-23 11:41:30|13962.28|13962.28|13960.89|13960.89|13962.28|13962.28|13960.89|13960.89|0
1648035710000|2022-03-23 11:41:50|13958.02|13958.02|13958.02|13958.02|13958.02|13958.02|13958.02|13958.02|0
1648035730000|2022-03-23 11:42:10|13962.04|13962.04|13962.86|13962.86|13962.86|13962.86|13962.04|13962.04|0
1648035740000|2022-03-23 11:42:20|13958.48|13958.48|13958.48|13958.48|13958.48|13958.48|13958.48|13958.48|0
1648035750000|2022-03-23 11:42:30|13956.65|13956.65|13955.84|13955.84|13956.65|13956.65|13955.84|13955.84|0
1648035760000|2022-03-23 11:42:40|13954.4|13954.4|13956.23|13956.23|13956.23|13956.23|13954.4|13954.4|0
1648035770000|2022-03-23 11:42:50|13954.8|13954.8|13954.8|13954.8|13954.8|13954.8|13954.8|13954.8|0
1648035780000|2022-03-23 11:43:00|13954.24|13954.24|13969.33|13969.33|13969.33|13969.33|13954.24|13954.24|0
1648035790000|2022-03-23 11:43:10|13967.9|13967.9|13966.07|13966.07|13967.9|13967.9|13966.07|13966.07|0
1648035810000|2022-03-23 11:43:30|13966.98|13966.98|13966.6|13966.6|13967.54|13967.54|13966.6|13966.6|0
1648035820000|2022-03-23 11:43:40|13967.51|13967.51|13967.51|13967.51|13967.51|13967.51|13967.51|13967.51|0
1648035850000|2022-03-23 11:44:10|13967.74|13967.74|13967.74|13967.74|13967.74|13967.74|13967.74|13967.74|0
1648035860000|2022-03-23 11:44:20|13965.91|13965.91|13966.82|13966.82|13966.82|13966.82|13965.91|13965.91|0
1648035870000|2022-03-23 11:44:30|13964.99|13964.99|13964.99|13964.99|13964.99|13964.99|13964.99|13964.99|0
1648035880000|2022-03-23 11:44:40|13966.82|13966.82|13964.15|13964.15|13966.82|13966.82|13964.15|13964.15|0
1648035910000|2022-03-23 11:45:10|13962.32|13962.32|13963.23|13963.23|13963.23|13963.23|13961.41|13961.41|0
1648035920000|2022-03-23 11:45:20|13960.37|13960.37|13963.23|13963.23|13963.23|13963.23|13960.37|13960.37|0
1648035930000|2022-03-23 11:45:30|13966.89|13966.89|13965.06|13965.06|13966.89|13966.89|13965.06|13965.06|0
1648035950000|2022-03-23 11:45:50|13962.58|13962.58|13962.58|13962.58|13962.58|13962.58|13962.58|13962.58|0
1648035970000|2022-03-23 11:46:10|13968.07|13968.07|13975.29|13975.29|13975.29|13975.29|13968.07|13968.07|0
1648035990000|2022-03-23 11:46:30|13976.2|13976.2|13976.2|13976.2|13976.2|13976.2|13976.2|13976.2|0
1648036000000|2022-03-23 11:46:40|13974.38|13974.38|13969.68|13969.68|13974.38|13974.38|13969.68|13969.68|0
1648036010000|2022-03-23 11:46:50|13970.59|13970.59|13970.59|13970.59|13970.59|13970.59|13970.59|13970.59|0
1648036020000|2022-03-23 11:47:00|13972.03|13972.03|13972.03|13972.03|13972.03|13972.03|13972.03|13972.03|0
1648036090000|2022-03-23 11:48:10|13971.11|13971.11|13971.11|13971.11|13971.11|13971.11|13971.11|13971.11|0
1648036130000|2022-03-23 11:48:50|13970.89|13970.89|13970.89|13970.89|13970.89|13970.89|13970.89|13970.89|0
1648036140000|2022-03-23 11:49:00|13971.8|13971.8|13968.54|13968.54|13971.8|13971.8|13968.54|13968.54|0
1648036150000|2022-03-23 11:49:10|13969.04|13969.04|13960.37|13960.37|13969.04|13969.04|13960.37|13960.37|0
1648036160000|2022-03-23 11:49:20|13959.43|13959.43|13959.43|13959.43|13959.43|13959.43|13959.43|13959.43|0
1648036170000|2022-03-23 11:49:30|13957.08|13957.08|13956.17|13956.17|13957.08|13957.08|13956.17|13956.17|0
1648036180000|2022-03-23 11:49:40|13954.73|13954.73|13954.73|13954.73|13954.73|13954.73|13954.73|13954.73|0
1648036210000|2022-03-23 11:50:10|13955.65|13955.65|13956.56|13956.56|13956.56|13956.56|13955.65|13955.65|0
1648036220000|2022-03-23 11:50:20|13953.74|13953.74|13955.17|13955.17|13955.17|13955.17|13953.74|13953.74|0
1648036260000|2022-03-23 11:51:00|13951.51|13951.51|13951.17|13951.17|13951.98|13951.98|13951.17|13951.17|0
1648036280000|2022-03-23 11:51:20|13953.05|13953.05|13953.05|13953.05|13953.05|13953.05|13953.05|13953.05|0
1648036290000|2022-03-23 11:51:30|13954.88|13954.88|13954.88|13954.88|13954.88|13954.88|13954.88|13954.88|0
1648036300000|2022-03-23 11:51:40|13952.39|13952.39|13951.48|13951.48|13952.39|13952.39|13951.48|13951.48|0
1648036310000|2022-03-23 11:51:50|13951.7|13951.7|13951.48|13951.48|13951.7|13951.7|13951.48|13951.48|0
1648036320000|2022-03-23 11:52:00|13951.95|13951.95|13948.22|13948.22|13951.95|13951.95|13948.22|13948.22|0
1648036340000|2022-03-23 11:52:20|13947.99|13947.99|13947.99|13947.99|13947.99|13947.99|13947.99|13947.99|0
1648036360000|2022-03-23 11:52:40|13948.22|13948.22|13948.22|13948.22|13948.22|13948.22|13948.22|13948.22|0
1648036380000|2022-03-23 11:53:00|13949.63|13949.63|13949.63|13949.63|13949.63|13949.63|13949.63|13949.63|0
1648036390000|2022-03-23 11:53:10|13952.89|13952.89|13955.62|13955.62|13955.62|13955.62|13952.89|13952.89|0
1648036400000|2022-03-23 11:53:20|13957.85|13957.85|13957.85|13957.85|13957.85|13957.85|13957.85|13957.85|0
1648036410000|2022-03-23 11:53:30|13959.28|13959.28|13959.28|13959.28|13959.28|13959.28|13959.28|13959.28|0
1648036430000|2022-03-23 11:53:50|13961.11|13961.11|13964.56|13964.56|13964.56|13964.56|13961.11|13961.11|0
1648036440000|2022-03-23 11:54:00|13965.99|13965.99|13964.36|13964.36|13965.99|13965.99|13964.36|13964.36|0
1648036450000|2022-03-23 11:54:10|13965.27|13965.27|13968.54|13968.54|13968.54|13968.54|13965.27|13965.27|0
1648036470000|2022-03-23 11:54:30|13969.45|13969.45|13969.67|13969.67|13969.67|13969.67|13969.45|13969.45|0
1648036480000|2022-03-23 11:54:40|13970.49|13970.49|13970.49|13970.49|13970.49|13970.49|13970.49|13970.49|0
1648036490000|2022-03-23 11:54:50|13971.31|13971.31|13971.31|13971.31|13971.31|13971.31|13971.31|13971.31|0
1648036580000|2022-03-23 11:56:20|13970.49|13970.49|13970.49|13970.49|13970.49|13970.49|13970.49|13970.49|0
1648036600000|2022-03-23 11:56:40|13971.52|13971.52|13971.52|13971.52|13971.52|13971.52|13971.52|13971.52|0
1648036610000|2022-03-23 11:56:50|13971.98|13971.98|13971.98|13971.98|13971.98|13971.98|13971.98|13971.98|0
1648036620000|2022-03-23 11:57:00|13972.89|13972.89|13973.81|13973.81|13973.81|13973.81|13972.89|13972.89|0
1648036680000|2022-03-23 11:58:00|13975.54|13975.54|13976.97|13976.97|13978.41|13978.41|13975.54|13975.54|0
1648036690000|2022-03-23 11:58:10|13977.89|13977.89|13977.89|13977.89|13977.89|13977.89|13977.89|13977.89|0
1648036700000|2022-03-23 11:58:20|13978.8|13978.8|13980.69|13980.69|13980.69|13980.69|13978.8|13978.8|0
1648036760000|2022-03-23 11:59:20|13981.6|13981.6|13981.6|13981.6|13981.6|13981.6|13981.6|13981.6|0
1648036790000|2022-03-23 11:59:50|13983.09|13983.09|13982.1|13982.1|13983.09|13983.09|13982.1|13982.1|0
1648036800000|2022-03-23 12:00:00|13981.54|13981.54|13981.54|13981.54|13981.54|13981.54|13981.54|13981.54|0
1648036810000|2022-03-23 12:00:10|13982.66|13982.66|13982.66|13982.66|13982.66|13982.66|13982.66|13982.66|0
1648036820000|2022-03-23 12:00:20|13981.71|13981.71|13980.8|13980.8|13981.71|13981.71|13980.8|13980.8|0
1648036840000|2022-03-23 12:00:40|13980.58|13980.58|13981.52|13981.52|13981.52|13981.52|13980.58|13980.58|0
1648036880000|2022-03-23 12:01:20|13980.58|13980.58|13980.1|13980.1|13980.58|13980.58|13980.1|13980.1|0
1648036900000|2022-03-23 12:01:40|13983.37|13983.37|13985.2|13985.2|13985.2|13985.2|13983.37|13983.37|0
1648036910000|2022-03-23 12:01:50|13988.53|13988.53|13991.38|13991.38|13991.38|13991.38|13988.53|13988.53|0
1648036920000|2022-03-23 12:02:00|13993.2|13993.2|14001.49|14001.49|14001.49|14001.49|13993.2|13993.2|0
1648036950000|2022-03-23 12:02:30|14002.31|14002.31|14000.68|14000.68|14002.31|14002.31|14000.68|14000.68|0
1648036960000|2022-03-23 12:02:40|14002.91|14002.91|14002.91|14002.91|14002.91|14002.91|14002.91|14002.91|0
1648036980000|2022-03-23 12:03:00|14003.58|14003.58|14003.58|14003.58|14003.58|14003.58|14003.58|14003.58|0
1648036990000|2022-03-23 12:03:10|13999.28|13999.28|14000.24|14000.24|14000.24|14000.24|13998.36|13998.36|0
1648037000000|2022-03-23 12:03:20|14001.19|14001.19|14001.19|14001.19|14001.19|14001.19|14001.19|14001.19|0
1648037040000|2022-03-23 12:04:00|13999.77|13999.77|14000.24|14000.24|14000.24|14000.24|13999.77|13999.77|0
1648037080000|2022-03-23 12:04:40|14001.92|14001.92|14001.92|14001.92|14001.92|14001.92|14001.92|14001.92|0
1648037120000|2022-03-23 12:05:20|14007.96|14007.96|14007.96|14007.96|14007.96|14007.96|14007.96|14007.96|0
1648037140000|2022-03-23 12:05:40|14008.19|14008.19|14008.19|14008.19|14008.19|14008.19|14008.19|14008.19|0
1648037160000|2022-03-23 12:06:00|14009.62|14009.62|14009.62|14009.62|14009.62|14009.62|14009.62|14009.62|0
1648037230000|2022-03-23 12:07:10|14007.99|14007.99|14007.51|14007.51|14007.99|14007.99|14007.51|14007.51|0
1648037240000|2022-03-23 12:07:20|14006.6|14006.6|14002.34|14002.34|14006.6|14006.6|14002.34|14002.34|0
1648037250000|2022-03-23 12:07:30|14001.84|14001.84|14000.41|14000.41|14001.84|14001.84|14000.41|14000.41|0
1648037260000|2022-03-23 12:07:40|13999.79|13999.79|13999.79|13999.79|13999.79|13999.79|13999.79|13999.79|0
1648037320000|2022-03-23 12:08:40|14000.73|14000.73|14000.73|14000.73|14000.73|14000.73|14000.73|14000.73|0
1648037330000|2022-03-23 12:08:50|14002.17|14002.17|14002.17|14002.17|14002.17|14002.17|14000.73|14000.73|0
1648037340000|2022-03-23 12:09:00|14000.73|14000.73|13995|13995|14000.73|14000.73|13995|13995|0
1648037350000|2022-03-23 12:09:10|13994.09|13994.09|13994.09|13994.09|13994.09|13994.09|13994.09|13994.09|0
1648037400000|2022-03-23 12:10:00|13994.56|13994.56|13994.56|13994.56|13994.56|13994.56|13994.56|13994.56|0
1648037420000|2022-03-23 12:10:20|13994.1|13994.1|13992.69|13992.69|13994.1|13994.1|13992.69|13992.69|0
1648037450000|2022-03-23 12:10:50|13994.12|13994.12|13992.69|13992.69|13994.12|13994.12|13992.69|13992.69|0
1648037460000|2022-03-23 12:11:00|13994.51|13994.51|13994.51|13994.51|13994.51|13994.51|13994.51|13994.51|0
1648037470000|2022-03-23 12:11:10|13995.63|13995.63|14000.98|14000.98|14000.98|14000.98|13995.63|13995.63|0
1648037480000|2022-03-23 12:11:20|14001.9|14001.9|14001.9|14001.9|14001.9|14001.9|14001.9|14001.9|0
1648037510000|2022-03-23 12:11:50|14001.45|14001.45|14002.57|14002.57|14002.57|14002.57|14001.45|14001.45|0
1648037580000|2022-03-23 12:13:00|14000.93|14000.93|14001.49|14001.49|14001.49|14001.49|14000.93|14000.93|0
1648037590000|2022-03-23 12:13:10|14001.94|14001.94|14002.93|14002.93|14002.93|14002.93|14001.94|14001.94|0
1648037620000|2022-03-23 12:13:40|14002.37|14002.37|14000.7|14000.7|14002.37|14002.37|14000.7|14000.7|0
1648037640000|2022-03-23 12:14:00|14000.6|14000.6|13993.9|13993.9|14000.6|14000.6|13993.67|13993.67|0
1648037700000|2022-03-23 12:15:00|13994.84|13994.84|13994.84|13994.84|13994.84|13994.84|13994.84|13994.84|0
1648037740000|2022-03-23 12:15:40|13993.92|13993.92|13993.92|13993.92|13993.92|13993.92|13993.92|13993.92|0
1648037750000|2022-03-23 12:15:50|13995.36|13995.36|13991.05|13991.05|13995.36|13995.36|13991.05|13991.05|0
1648037760000|2022-03-23 12:16:00|13990.24|13990.24|13990.24|13990.24|13990.24|13990.24|13990.24|13990.24|0
1648037780000|2022-03-23 12:16:20|13991.87|13991.87|13993.7|13993.7|13993.7|13993.7|13991.87|13991.87|0
1648037800000|2022-03-23 12:16:40|13996.57|13996.57|13999.12|13999.12|13999.12|13999.12|13996.57|13996.57|0
1648037810000|2022-03-23 12:16:50|14000.03|14000.03|14000.03|14000.03|14000.03|14000.03|14000.03|14000.03|0
1648037840000|2022-03-23 12:17:20|14001.86|14001.86|14003.5|14003.5|14003.5|14003.5|14001.86|14001.86|0
1648037910000|2022-03-23 12:18:30|14003.72|14003.72|14006.15|14006.15|14006.15|14006.15|14003.72|14003.72|0
1648037970000|2022-03-23 12:19:30|14009.02|14009.02|14009.02|14009.02|14009.02|14009.02|14009.02|14009.02|0
1648038000000|2022-03-23 12:20:00|14009.69|14009.69|14013.95|14013.95|14013.95|14013.95|14009.69|14009.69|0
1648038010000|2022-03-23 12:20:10|14014.51|14014.51|14014.51|14014.51|14014.51|14014.51|14014.51|14014.51|0
1648038020000|2022-03-23 12:20:20|14015.42|14015.42|14015.42|14015.42|14015.42|14015.42|14015.42|14015.42|0
1648038030000|2022-03-23 12:20:30|14015.63|14015.63|14014.19|14014.19|14015.63|14015.63|14014.19|14014.19|0
1648038040000|2022-03-23 12:20:40|14013.28|14013.28|14010.99|14010.99|14013.28|14013.28|14010.99|14010.99|0
1648038060000|2022-03-23 12:21:00|14011.46|14011.46|14011.46|14011.46|14011.46|14011.46|14011.46|14011.46|0
1648038070000|2022-03-23 12:21:10|14016.21|14016.21|14015.74|14015.74|14016.21|14016.21|14015.74|14015.74|0
1648038080000|2022-03-23 12:21:20|14017.18|14017.18|14017.18|14017.18|14017.18|14017.18|14017.18|14017.18|0
1648038090000|2022-03-23 12:21:30|14018|14018|14018.09|14018.09|14019.85|14019.85|14018|14018|0
1648038100000|2022-03-23 12:21:40|14020.96|14020.96|14024.51|14024.51|14024.51|14024.51|14019.53|14019.53|0
1648038120000|2022-03-23 12:22:00|14021.08|14021.08|14020.16|14020.16|14021.08|14021.08|14020.16|14020.16|0
1648038130000|2022-03-23 12:22:10|14020.99|14020.99|14020.99|14020.99|14020.99|14020.99|14020.99|14020.99|0
1648038180000|2022-03-23 12:23:00|14020.04|14020.04|14020.04|14020.04|14020.04|14020.04|14020.04|14020.04|0
1648038210000|2022-03-23 12:23:30|14018.17|14018.17|14017.12|14017.12|14018.17|14018.17|14017.12|14017.12|0
1648038230000|2022-03-23 12:23:50|14015.68|14015.68|14015.68|14015.68|14015.68|14015.68|14015.68|14015.68|0
1648038250000|2022-03-23 12:24:10|14014.05|14014.05|14014.05|14014.05|14014.05|14014.05|14014.05|14014.05|0
1648038270000|2022-03-23 12:24:30|14014.99|14014.99|14016.63|14016.63|14016.63|14016.63|14014.99|14014.99|0
1648038280000|2022-03-23 12:24:40|14019.08|14019.08|14017.25|14017.25|14019.08|14019.08|14017.25|14017.25|0
1648038290000|2022-03-23 12:24:50|14019.08|14019.08|14019.08|14019.08|14019.08|14019.08|14019.08|14019.08|0
1648038360000|2022-03-23 12:26:00|14019.28|14019.28|14019.28|14019.28|14019.28|14019.28|14019.28|14019.28|0
1648038370000|2022-03-23 12:26:10|14016.83|14016.83|14018.27|14018.27|14021.01|14021.01|14016.83|14016.83|0
1648038380000|2022-03-23 12:26:20|14016.77|14016.77|14016.77|14016.77|14016.77|14016.77|14016.77|14016.77|0
1648038390000|2022-03-23 12:26:30|14016.3|14016.3|14015.3|14015.3|14016.3|14016.3|14015.3|14015.3|0
1648038400000|2022-03-23 12:26:40|14014.27|14014.27|14013.83|14013.83|14014.27|14014.27|14013.83|14013.83|0
1648038420000|2022-03-23 12:27:00|14014.77|14014.77|14010.99|14010.99|14014.97|14014.97|14010.99|14010.99|0
1648038440000|2022-03-23 12:27:20|14012.42|14012.42|14012.42|14012.42|14012.42|14012.42|14012.42|14012.42|0
1648038500000|2022-03-23 12:28:20|14011.95|14011.95|14011.95|14011.95|14011.95|14011.95|14011.95|14011.95|0
1648038510000|2022-03-23 12:28:30|14012.41|14012.41|14012.41|14012.41|14012.41|14012.41|14012.41|14012.41|0
1648038550000|2022-03-23 12:29:10|14008.94|14008.94|14008.03|14008.03|14008.94|14008.94|14008.03|14008.03|0
1648038560000|2022-03-23 12:29:20|14009.86|14009.86|14009.86|14009.86|14011.27|14011.27|14009.86|14009.86|0
1648038570000|2022-03-23 12:29:30|14011.27|14011.27|14011.27|14011.27|14011.27|14011.27|14011.27|14011.27|0
1648038590000|2022-03-23 12:29:50|14011.74|14011.74|14011.74|14011.74|14011.74|14011.74|14011.74|14011.74|0
1648038600000|2022-03-23 12:30:00|14010.92|14010.92|14016.15|14016.15|14016.15|14016.15|14010.92|14010.92|0
1648038620000|2022-03-23 12:30:20|14015.33|14015.33|14015.33|14015.33|14015.33|14015.33|14015.33|14015.33|0
1648038630000|2022-03-23 12:30:30|14014.21|14014.21|14014.21|14014.21|14014.21|14014.21|14014.21|14014.21|0
1648038640000|2022-03-23 12:30:40|14013.4|14013.4|14013.4|14013.4|14013.4|14013.4|14013.4|14013.4|0
1648038650000|2022-03-23 12:30:50|14012.93|14012.93|14012.58|14012.58|14013.4|14013.4|14012.58|14012.58|0
1648038700000|2022-03-23 12:31:40|14013.04|14013.04|14013.04|14013.04|14013.04|14013.04|14013.04|14013.04|0
1648038710000|2022-03-23 12:31:50|14013.51|14013.51|14013.97|14013.97|14013.97|14013.97|14013.51|14013.51|0
1648038720000|2022-03-23 12:32:00|14014.42|14014.42|14014.42|14014.42|14014.42|14014.42|14014.42|14014.42|0
1648038730000|2022-03-23 12:32:10|14015.92|14015.92|14019.22|14019.22|14019.22|14019.22|14015.92|14015.92|0
1648038770000|2022-03-23 12:32:50|14020.6|14020.6|14021.06|14021.06|14021.06|14021.06|14020.6|14020.6|0
1648038810000|2022-03-23 12:33:30|14019.42|14019.42|14019.42|14019.42|14019.42|14019.42|14019.42|14019.42|0
1648038820000|2022-03-23 12:33:40|14019.92|14019.92|14020.83|14020.83|14020.83|14020.83|14019.92|14019.92|0
1648038840000|2022-03-23 12:34:00|14021.29|14021.29|14021.29|14021.29|14021.29|14021.29|14021.29|14021.29|0
1648038860000|2022-03-23 12:34:20|14021.74|14021.74|14022.2|14022.2|14022.2|14022.2|14021.74|14021.74|0
1648038890000|2022-03-23 12:34:50|14023.02|14023.02|14023.02|14023.02|14023.02|14023.02|14023.02|14023.02|0
1648038900000|2022-03-23 12:35:00|14023.84|14023.84|14029.57|14029.57|14031.01|14031.01|14023.84|14023.84|0
1648038920000|2022-03-23 12:35:20|14029.12|14029.12|14029.57|14029.57|14029.57|14029.57|14029.12|14029.12|0
1648038930000|2022-03-23 12:35:30|14030.13|14030.13|14030.13|14030.13|14030.13|14030.13|14030.13|14030.13|0
1648038970000|2022-03-23 12:36:10|14029.66|14029.66|14028.19|14028.19|14029.66|14029.66|14028.19|14028.19|0
1648038980000|2022-03-23 12:36:20|14026.75|14026.75|14028.19|14028.19|14028.19|14028.19|14026.75|14026.75|0
1648039000000|2022-03-23 12:36:40|14029.1|14029.1|14029.1|14029.1|14029.1|14029.1|14029.1|14029.1|0
1648039010000|2022-03-23 12:36:50|14029.92|14029.92|14028.28|14028.28|14029.92|14029.92|14028.28|14028.28|0
1648039060000|2022-03-23 12:37:40|14028.84|14028.84|14027.01|14027.01|14028.84|14028.84|14027.01|14027.01|0
1648039080000|2022-03-23 12:38:00|14027.93|14027.93|14028.39|14028.39|14028.39|14028.39|14027.93|14027.93|0
1648039160000|2022-03-23 12:39:20|14027.92|14027.92|14028.83|14028.83|14028.83|14028.83|14027.92|14027.92|0
1648039170000|2022-03-23 12:39:30|14029.75|14029.75|14029.75|14029.75|14029.75|14029.75|14029.75|14029.75|0
1648039210000|2022-03-23 12:40:10|14028.01|14028.01|14028.01|14028.01|14028.01|14028.01|14028.01|14028.01|0
1648039240000|2022-03-23 12:40:40|14029.65|14029.65|14029.18|14029.18|14029.65|14029.65|14029.18|14029.18|0
1648039320000|2022-03-23 12:42:00|14030.59|14030.59|14030.12|14030.12|14030.59|14030.59|14030.12|14030.12|0
1648039370000|2022-03-23 12:42:50|14031.55|14031.55|14031.55|14031.55|14031.55|14031.55|14031.55|14031.55|0
1648039420000|2022-03-23 12:43:40|14028.09|14028.09|14028.09|14028.09|14028.09|14028.09|14028.09|14028.09|0
1648039440000|2022-03-23 12:44:00|14029.92|14029.92|14032.47|14032.47|14032.47|14032.47|14029.92|14029.92|0
1648039490000|2022-03-23 12:44:50|14033.9|14033.9|14031.53|14031.53|14033.9|14033.9|14031.03|14031.03|0
1648039500000|2022-03-23 12:45:00|14032.94|14032.94|14033.76|14033.76|14033.76|14033.76|14032.94|14032.94|0
1648039560000|2022-03-23 12:46:00|14032.85|14032.85|14032.85|14032.85|14032.85|14032.85|14032.85|14032.85|0
1648039570000|2022-03-23 12:46:10|14033.66|14033.66|14032.09|14032.09|14033.66|14033.66|14032.09|14032.09|0
1648039590000|2022-03-23 12:46:30|14031.27|14031.27|14030.36|14030.36|14031.27|14031.27|14030.36|14030.36|0
1648039690000|2022-03-23 12:48:10|14029.54|14029.54|14029.54|14029.54|14029.54|14029.54|14029.54|14029.54|0
1648039740000|2022-03-23 12:49:00|14027.71|14027.71|14027.49|14027.49|14027.71|14027.71|14027.49|14027.49|0
1648039750000|2022-03-23 12:49:10|14028.48|14028.48|14027.99|14027.99|14028.48|14028.48|14027.99|14027.99|0
1648039800000|2022-03-23 12:50:00|14026.57|14026.57|14025.76|14025.76|14026.57|14026.57|14025.76|14025.76|0
1648039820000|2022-03-23 12:50:20|14023.93|14023.93|14024.84|14024.84|14024.84|14024.84|14023.93|14023.93|0
1648039830000|2022-03-23 12:50:30|14026.27|14026.27|14026.27|14026.27|14026.27|14026.27|14026.27|14026.27|0
1648039840000|2022-03-23 12:50:40|14027.71|14027.71|14029.54|14029.54|14029.54|14029.54|14027.71|14027.71|0
1648039860000|2022-03-23 12:51:00|14030.48|14030.48|14030.48|14030.48|14030.48|14030.48|14030.48|14030.48|0
1648039900000|2022-03-23 12:51:40|14031.91|14031.91|14031.91|14031.91|14031.91|14031.91|14031.91|14031.91|0
1648039920000|2022-03-23 12:52:00|14031|14031|14025.59|14025.59|14031|14031|14025.59|14025.59|0
1648039930000|2022-03-23 12:52:10|14024.77|14024.77|14023.95|14023.95|14024.77|14024.77|14023.95|14023.95|0
1648039980000|2022-03-23 12:53:00|14019.25|14019.25|14018.28|14018.28|14019.25|14019.25|14017.37|14017.37|0
1648040020000|2022-03-23 12:53:40|14021.15|14021.15|14021.15|14021.15|14021.15|14021.15|14021.15|14021.15|0
1648040040000|2022-03-23 12:54:00|14020.34|14020.34|14020.34|14020.34|14020.34|14020.34|14020.34|14020.34|0
1648040060000|2022-03-23 12:54:20|14021.15|14021.15|14025.46|14025.46|14025.46|14025.46|14021.15|14021.15|0
1648040070000|2022-03-23 12:54:30|14026.02|14026.02|14026.02|14026.02|14026.02|14026.02|14026.02|14026.02|0
1648040080000|2022-03-23 12:54:40|14026.84|14026.84|14026.84|14026.84|14026.84|14026.84|14026.84|14026.84|0
1648040090000|2022-03-23 12:54:50|14028.27|14028.27|14028.27|14028.27|14028.27|14028.27|14028.27|14028.27|0
1648040150000|2022-03-23 12:55:50|14027.71|14027.71|14028.71|14028.71|14028.71|14028.71|14027.71|14027.71|0
1648040180000|2022-03-23 12:56:20|14029.21|14029.21|14028.75|14028.75|14029.21|14029.21|14028.75|14028.75|0
1648040200000|2022-03-23 12:56:40|14029.69|14029.69|14029.69|14029.69|14029.69|14029.69|14029.69|14029.69|0
1648040230000|2022-03-23 12:57:10|14028.75|14028.75|14028.75|14028.75|14028.75|14028.75|14028.75|14028.75|0
1648040240000|2022-03-23 12:57:20|14027.07|14027.07|14027.07|14027.07|14027.07|14027.07|14027.07|14027.07|0
1648040250000|2022-03-23 12:57:30|14023.09|14023.09|14020.6|14020.6|14023.65|14023.65|14020.6|14020.6|0
1648040270000|2022-03-23 12:57:50|14021.16|14021.16|14021.16|14021.16|14021.16|14021.16|14021.16|14021.16|0
1648040330000|2022-03-23 12:58:50|14020.75|14020.75|14020.75|14020.75|14020.75|14020.75|14020.75|14020.75|0
1648040340000|2022-03-23 12:59:00|14022.38|14022.38|14022.38|14022.38|14022.38|14022.38|14022.38|14022.38|0
1648040370000|2022-03-23 12:59:30|14021.56|14021.56|14021.56|14021.56|14021.56|14021.56|14021.56|14021.56|0
1648040390000|2022-03-23 12:59:50|14021.15|14021.15|14021.15|14021.15|14021.15|14021.15|14021.15|14021.15|0
1648040410000|2022-03-23 13:00:10|14020.69|14020.69|14020.69|14020.69|14020.69|14020.69|14020.69|14020.69|0
1648040420000|2022-03-23 13:00:20|14021.36|14021.36|14021.36|14021.36|14021.36|14021.36|14021.36|14021.36|0
1648040430000|2022-03-23 13:00:30|14019.95|14019.95|14016.29|14016.29|14019.95|14019.95|14016.29|14016.29|0
1648040440000|2022-03-23 13:00:40|14011.99|14011.99|14008.92|14008.92|14011.99|14011.99|14008.92|14008.92|0
1648040450000|2022-03-23 13:00:50|14009.39|14009.39|14009.86|14009.86|14009.86|14009.86|14009.39|14009.39|0
1648040460000|2022-03-23 13:01:00|14010.33|14010.33|14010.33|14010.33|14010.33|14010.33|14010.33|14010.33|0
1648040480000|2022-03-23 13:01:20|14009.86|14009.86|14009.86|14009.86|14009.86|14009.86|14009.86|14009.86|0
1648040510000|2022-03-23 13:01:50|14013.13|14013.13|14014.51|14014.51|14014.51|14014.51|14013.13|14013.13|0
1648040550000|2022-03-23 13:02:30|14015.62|14015.62|14015.62|14015.62|14015.62|14015.62|14015.62|14015.62|0
1648040580000|2022-03-23 13:03:00|14016.54|14016.54|14021.29|14021.29|14021.29|14021.29|14016.54|14016.54|0
1648040600000|2022-03-23 13:03:20|14022.93|14022.93|14022.93|14022.93|14022.93|14022.93|14022.93|14022.93|0
1648040630000|2022-03-23 13:03:50|14024.36|14024.36|14024.36|14024.36|14024.36|14024.36|14024.36|14024.36|0
1648040680000|2022-03-23 13:04:40|14024.86|14024.86|14026.35|14026.35|14026.35|14026.35|14024.86|14024.86|0
1648040690000|2022-03-23 13:04:50|14024.36|14024.36|14024.36|14024.36|14024.36|14024.36|14024.36|14024.36|0
1648040740000|2022-03-23 13:05:40|14023.9|14023.9|14023.9|14023.9|14023.9|14023.9|14023.9|14023.9|0
1648040760000|2022-03-23 13:06:00|14024.82|14024.82|14024.82|14024.82|14024.82|14024.82|14024.82|14024.82|0
1648040800000|2022-03-23 13:06:40|14025.28|14025.28|14025.28|14025.28|14025.28|14025.28|14025.28|14025.28|0
1648040870000|2022-03-23 13:07:50|14021.43|14021.43|14017.01|14017.01|14021.43|14021.43|14017.01|14017.01|0
1648040880000|2022-03-23 13:08:00|14014.14|14014.14|14014.14|14014.14|14014.14|14014.14|14014.14|14014.14|0
1648040940000|2022-03-23 13:09:00|14014.61|14014.61|14014.61|14014.61|14014.61|14014.61|14014.61|14014.61|0
1648040960000|2022-03-23 13:09:20|14013.18|14013.18|14013.18|14013.18|14013.18|14013.18|14013.18|14013.18|0
1648040970000|2022-03-23 13:09:30|14010.9|14010.9|14013.19|14013.19|14013.19|14013.19|14010.9|14010.9|0
1648040980000|2022-03-23 13:09:40|14012.63|14012.63|14012.63|14012.63|14012.63|14012.63|14012.63|14012.63|0
1648040990000|2022-03-23 13:09:50|14013.13|14013.13|14013.95|14013.95|14013.95|14013.95|14013.13|14013.13|0
1648041020000|2022-03-23 13:10:20|14012.83|14012.83|14012.83|14012.83|14012.83|14012.83|14012.83|14012.83|0
1648041110000|2022-03-23 13:11:50|14012.01|14012.01|14007.87|14007.87|14012.01|14012.01|14007.87|14007.87|0
1648041120000|2022-03-23 13:12:00|14006.04|14006.04|14004.76|14004.76|14007.23|14007.23|14004.76|14004.76|0
1648041140000|2022-03-23 13:12:20|14005.24|14005.24|14000.93|14000.93|14005.24|14005.24|14000.93|14000.93|0
1648041150000|2022-03-23 13:12:30|14000.43|14000.43|14002.98|14002.98|14002.98|14002.98|14000.43|14000.43|0
1648041190000|2022-03-23 13:13:10|14003.89|14003.89|14003.89|14003.89|14003.89|14003.89|14003.89|14003.89|0
1648041210000|2022-03-23 13:13:30|14002.98|14002.98|14002.98|14002.98|14002.98|14002.98|14002.98|14002.98|0
1648041240000|2022-03-23 13:14:00|13998.68|13998.68|13998.68|13998.68|13998.68|13998.68|13998.68|13998.68|0
1648041290000|2022-03-23 13:14:50|13997.78|13997.78|13997.78|13997.78|13997.78|13997.78|13997.78|13997.78|0
1648041300000|2022-03-23 13:15:00|13996.96|13996.96|13996.51|13996.51|13996.96|13996.96|13996.51|13996.51|0
1648041310000|2022-03-23 13:15:10|13996.05|13996.05|13996.05|13996.05|13996.05|13996.05|13996.05|13996.05|0
1648041320000|2022-03-23 13:15:20|13995.59|13995.59|13995.59|13995.59|13995.59|13995.59|13995.59|13995.59|0
1648041360000|2022-03-23 13:16:00|13996.5|13996.5|13996.5|13996.5|13996.5|13996.5|13996.5|13996.5|0
1648041410000|2022-03-23 13:16:50|13993.64|13993.64|13994.16|13994.16|13994.16|13994.16|13992.52|13992.52|0
1648041420000|2022-03-23 13:17:00|13992.52|13992.52|13991.13|13991.13|13992.52|13992.52|13991.13|13991.13|0
1648041470000|2022-03-23 13:17:50|13992.77|13992.77|13992.77|13992.77|13992.77|13992.77|13992.77|13992.77|0
1648041480000|2022-03-23 13:18:00|13991.1|13991.1|13991.1|13991.1|13991.1|13991.1|13991.1|13991.1|0
1648041490000|2022-03-23 13:18:10|13991.91|13991.91|13991.91|13991.91|13991.91|13991.91|13991.91|13991.91|0
1648041530000|2022-03-23 13:18:50|13991.1|13991.1|13991.1|13991.1|13991.1|13991.1|13991.1|13991.1|0
1648041580000|2022-03-23 13:19:40|13992.44|13992.44|13992.44|13992.44|13992.44|13992.44|13992.44|13992.44|0
1648041660000|2022-03-23 13:21:00|13991.52|13991.52|13988.21|13988.21|13991.52|13991.52|13988.21|13988.21|0
1648041670000|2022-03-23 13:21:10|13987.65|13987.65|13984.92|13984.92|13987.65|13987.65|13984.92|13984.92|0
1648041680000|2022-03-23 13:21:20|13981.27|13981.27|13979.75|13979.75|13981.27|13981.27|13979.75|13979.75|0
1648041690000|2022-03-23 13:21:30|13980.56|13980.56|13980.56|13980.56|13980.56|13980.56|13980.56|13980.56|0
1648041710000|2022-03-23 13:21:50|13981.38|13981.38|13981.38|13981.38|13981.38|13981.38|13981.38|13981.38|0
1648041730000|2022-03-23 13:22:10|13979.95|13979.95|13979.95|13979.95|13979.95|13979.95|13979.95|13979.95|0
1648041800000|2022-03-23 13:23:20|13980.76|13980.76|13980.76|13980.76|13980.76|13980.76|13980.76|13980.76|0
1648041810000|2022-03-23 13:23:30|13983.31|13983.31|13983.31|13983.31|13983.31|13983.31|13983.31|13983.31|0
1648041830000|2022-03-23 13:23:50|13982.5|13982.5|13982.5|13982.5|13982.5|13982.5|13982.5|13982.5|0
1648041840000|2022-03-23 13:24:00|13981.68|13981.68|13980.66|13980.66|13981.68|13981.68|13980.66|13980.66|0
1648041880000|2022-03-23 13:24:40|13979.02|13979.02|13979.28|13979.28|13979.28|13979.28|13978.46|13978.46|0
1648041890000|2022-03-23 13:24:50|13978.46|13978.46|13978.46|13978.46|13978.46|13978.46|13978.46|13978.46|0
1648041900000|2022-03-23 13:25:00|13977.47|13977.47|13977.47|13977.47|13977.47|13977.47|13977.47|13977.47|0
1648041910000|2022-03-23 13:25:10|13978.9|13978.9|13977.96|13977.96|13978.9|13978.9|13977.96|13977.96|0
1648041920000|2022-03-23 13:25:20|13977.05|13977.05|13977.66|13977.66|13977.66|13977.66|13976.84|13976.84|0
1648041930000|2022-03-23 13:25:30|13978.6|13978.6|13978.6|13978.6|13978.6|13978.6|13978.6|13978.6|0
1648041940000|2022-03-23 13:25:40|13977.78|13977.78|13976.87|13976.87|13977.78|13977.78|13976.87|13976.87|0
1648041950000|2022-03-23 13:25:50|13976.41|13976.41|13973.66|13973.66|13976.41|13976.41|13973.66|13973.66|0
1648041960000|2022-03-23 13:26:00|13973.11|13973.11|13973.11|13973.11|13973.11|13973.11|13973.11|13973.11|0
1648041980000|2022-03-23 13:26:20|13972.66|13972.66|13972.66|13972.66|13972.66|13972.66|13972.66|13972.66|0
1648042000000|2022-03-23 13:26:40|13973.13|13973.13|13973.13|13973.13|13973.13|13973.13|13973.13|13973.13|0
1648042030000|2022-03-23 13:27:10|13972.14|13972.14|13972.14|13972.14|13972.14|13972.14|13972.14|13972.14|0
1648042040000|2022-03-23 13:27:20|13973.13|13973.13|13973.13|13973.13|13973.13|13973.13|13973.13|13973.13|0
1648042050000|2022-03-23 13:27:30|13972.67|13972.67|13973.49|13973.49|13974.31|13974.31|13972.67|13972.67|0
1648042080000|2022-03-23 13:28:00|13972.67|13972.67|13972.67|13972.67|13972.67|13972.67|13972.67|13972.67|0
1648042100000|2022-03-23 13:28:20|13973.59|13973.59|13973.59|13973.59|13973.59|13973.59|13973.59|13973.59|0
1648042110000|2022-03-23 13:28:30|13974.08|13974.08|13974.08|13974.08|13974.08|13974.08|13974.08|13974.08|0
1648042130000|2022-03-23 13:28:50|13975.72|13975.72|13975.72|13975.72|13975.72|13975.72|13975.72|13975.72|0
1648042140000|2022-03-23 13:29:00|13974.08|13974.08|13976.07|13976.07|13976.07|13976.07|13974.08|13974.08|0
1648042150000|2022-03-23 13:29:10|13976.88|13976.88|13977.82|13977.82|13978.32|13978.32|13976.88|13976.88|0
1648042170000|2022-03-23 13:29:30|13975.37|13975.37|13973.54|13973.54|13975.37|13975.37|13973.54|13973.54|0
1648042190000|2022-03-23 13:29:50|13973.07|13973.07|13973.07|13973.07|13973.07|13973.07|13973.07|13973.07|0
1648042200000|2022-03-23 13:30:00|13972.51|13972.51|13976.77|13976.77|13976.77|13976.77|13972.51|13972.51|0
1648042210000|2022-03-23 13:30:10|13977.33|13977.33|13986.65|13986.65|13986.65|13986.65|13977.33|13977.33|0
1648042220000|2022-03-23 13:30:20|13990.96|13990.96|13982.39|13982.39|13990.96|13990.96|13982.39|13982.39|0
1648042230000|2022-03-23 13:30:30|13980.09|13980.09|13979.26|13979.26|13980.09|13980.09|13979.26|13979.26|0
1648042250000|2022-03-23 13:30:50|13978.45|13978.45|13978.45|13978.45|13978.45|13978.45|13978.45|13978.45|0
1648042260000|2022-03-23 13:31:00|13979.86|13979.86|13971.35|13971.35|13979.86|13979.86|13971.35|13971.35|0
1648042270000|2022-03-23 13:31:10|13969.52|13969.52|13969|13969|13971.87|13971.87|13969|13969|0
1648042290000|2022-03-23 13:31:30|13969.56|13969.56|13969.56|13969.56|13969.56|13969.56|13969.56|13969.56|0
1648042300000|2022-03-23 13:31:40|13968.07|13968.07|13968.07|13968.07|13968.07|13968.07|13968.07|13968.07|0
1648042320000|2022-03-23 13:32:00|13972.37|13972.37|13972.37|13972.37|13972.37|13972.37|13972.37|13972.37|0
1648042340000|2022-03-23 13:32:20|13973.81|13973.81|13973.13|13973.13|13973.81|13973.81|13973.13|13973.13|0
1648042360000|2022-03-23 13:32:40|13970.88|13970.88|13970.88|13970.88|13970.88|13970.88|13970.88|13970.88|0
1648042400000|2022-03-23 13:33:20|13971.7|13971.7|13971.7|13971.7|13971.7|13971.7|13971.7|13971.7|0
1648042420000|2022-03-23 13:33:40|13970.88|13970.88|13970.88|13970.88|13970.88|13970.88|13970.88|13970.88|0
1648042450000|2022-03-23 13:34:10|13970.21|13970.21|13970.42|13970.42|13970.42|13970.42|13970.21|13970.21|0
1648042470000|2022-03-23 13:34:30|13970.86|13970.86|13970.86|13970.86|13970.86|13970.86|13970.86|13970.86|0
1648042480000|2022-03-23 13:34:40|13970.19|13970.19|13969.37|13969.37|13970.19|13970.19|13969.37|13969.37|0
1648042500000|2022-03-23 13:35:00|13968.82|13968.82|13966.76|13966.76|13968.82|13968.82|13966.76|13966.76|0
1648042520000|2022-03-23 13:35:20|13966.2|13966.2|13965.09|13965.09|13966.2|13966.2|13965.09|13965.09|0
1648042530000|2022-03-23 13:35:30|13964.86|13964.86|13964.64|13964.64|13964.86|13964.86|13964.19|13964.19|0
1648042540000|2022-03-23 13:35:40|13966.67|13966.67|13971.04|13971.04|13971.04|13971.04|13966.67|13966.67|0
1648042560000|2022-03-23 13:36:00|13970.48|13970.48|13966.6|13966.6|13970.48|13970.48|13965.46|13965.46|0
1648042570000|2022-03-23 13:36:10|13967.51|13967.51|13967.74|13967.74|13967.74|13967.74|13967.51|13967.51|0
1648042600000|2022-03-23 13:36:40|13968.68|13968.68|13968.68|13968.68|13968.68|13968.68|13968.68|13968.68|0
1648042630000|2022-03-23 13:37:10|13969.5|13969.5|13969.5|13969.5|13969.5|13969.5|13969.5|13969.5|0
1648042650000|2022-03-23 13:37:30|13969.04|13969.04|13969.04|13969.04|13969.04|13969.04|13969.04|13969.04|0
1648042660000|2022-03-23 13:37:40|13968.58|13968.58|13967.59|13967.59|13969.96|13969.96|13967.59|13967.59|0
1648042670000|2022-03-23 13:37:50|13966.92|13966.92|13966.92|13966.92|13966.92|13966.92|13966.92|13966.92|0
1648042690000|2022-03-23 13:38:10|13966.1|13966.1|13966.1|13966.1|13966.92|13966.92|13966.1|13966.1|0
1648042740000|2022-03-23 13:39:00|13964.27|13964.27|13964.27|13964.27|13964.27|13964.27|13964.27|13964.27|0
1648042760000|2022-03-23 13:39:20|13963.46|13963.46|13963.46|13963.46|13963.46|13963.46|13963.46|13963.46|0
1648042770000|2022-03-23 13:39:30|13964.4|13964.4|13963.88|13963.88|13964.87|13964.87|13963.46|13963.46|0
1648042780000|2022-03-23 13:39:40|13965.29|13965.29|13965.73|13965.73|13966.23|13966.23|13965.29|13965.29|0
1648042800000|2022-03-23 13:40:00|13967.62|13967.62|13964.86|13964.86|13967.62|13967.62|13963.95|13963.95|0
1648042810000|2022-03-23 13:40:10|13964.37|13964.37|13964.37|13964.37|13964.37|13964.37|13964.37|13964.37|0
1648042820000|2022-03-23 13:40:20|13965.31|13965.31|13965.31|13965.31|13965.31|13965.31|13965.31|13965.31|0
1648042850000|2022-03-23 13:40:50|13963.48|13963.48|13963.48|13963.48|13963.48|13963.48|13963.48|13963.48|0
1648042860000|2022-03-23 13:41:00|13965.81|13965.81|13972.47|13972.47|13975.34|13975.34|13965.81|13965.81|0
1648042890000|2022-03-23 13:41:30|13971.03|13971.03|13971.03|13971.03|13971.03|13971.03|13971.03|13971.03|0
1648042900000|2022-03-23 13:41:40|13970.58|13970.58|13961.08|13961.08|13970.58|13970.58|13961.08|13961.08|0
1648042940000|2022-03-23 13:42:20|13959.64|13959.64|13959.64|13959.64|13959.64|13959.64|13959.64|13959.64|0
1648043020000|2022-03-23 13:43:40|13957.44|13957.44|13958.2|13958.2|13959.32|13959.32|13957.44|13957.44|0
1648043030000|2022-03-23 13:43:50|13952.51|13952.51|13951.79|13951.79|13952.51|13952.51|13951.79|13951.79|0
1648043040000|2022-03-23 13:44:00|13951.07|13951.07|13946.57|13946.57|13951.79|13951.79|13946.57|13946.57|0
1648043070000|2022-03-23 13:44:30|13946.01|13946.01|13946.01|13946.01|13946.01|13946.01|13946.01|13946.01|0
1648043090000|2022-03-23 13:44:50|13944.37|13944.37|13944.37|13944.37|13944.37|13944.37|13944.37|13944.37|0
1648043100000|2022-03-23 13:45:00|13941.63|13941.63|13940|13940|13941.63|13941.63|13940|13940|0
1648043110000|2022-03-23 13:45:10|13939|13939|13934.62|13934.62|13939|13939|13934.62|13934.62|0
1648043120000|2022-03-23 13:45:20|13934.18|13934.18|13934.4|13934.4|13934.4|13934.4|13934.18|13934.18|0
1648043130000|2022-03-23 13:45:30|13937.27|13937.27|13937.27|13937.27|13937.27|13937.27|13937.27|13937.27|0
1648043140000|2022-03-23 13:45:40|13937.15|13937.15|13933.88|13933.88|13937.15|13937.15|13933.88|13933.88|0
1648043150000|2022-03-23 13:45:50|13937.7|13937.7|13940.31|13940.31|13940.77|13940.77|13937.52|13937.52|0
1648043160000|2022-03-23 13:46:00|13940.78|13940.78|13946.63|13946.63|13946.63|13946.63|13940.78|13940.78|0
1648043170000|2022-03-23 13:46:10|13944.08|13944.08|13944.08|13944.08|13944.08|13944.08|13944.08|13944.08|0
1648043200000|2022-03-23 13:46:40|13945.51|13945.51|13945.51|13945.51|13945.51|13945.51|13945.51|13945.51|0
1648043210000|2022-03-23 13:46:50|13947.4|13947.4|13946.4|13946.4|13947.4|13947.4|13946.4|13946.4|0
1648043220000|2022-03-23 13:47:00|13945.46|13945.46|13946.87|13946.87|13946.87|13946.87|13945.46|13945.46|0
1648043230000|2022-03-23 13:47:10|13946.38|13946.38|13946.38|13946.38|13946.38|13946.38|13946.38|13946.38|0
1648043260000|2022-03-23 13:47:40|13944.55|13944.55|13944.55|13944.55|13944.55|13944.55|13944.55|13944.55|0
1648043280000|2022-03-23 13:48:00|13946.04|13946.04|13946.04|13946.04|13946.04|13946.04|13946.04|13946.04|0
1648043290000|2022-03-23 13:48:10|13947.15|13947.15|13954.85|13954.85|13954.85|13954.85|13947.15|13947.15|0
1648043300000|2022-03-23 13:48:20|13953.41|13953.41|13951.98|13951.98|13953.41|13953.41|13951.98|13951.98|0
1648043310000|2022-03-23 13:48:30|13948.72|13948.72|13948.72|13948.72|13948.72|13948.72|13948.72|13948.72|0
1648043320000|2022-03-23 13:48:40|13950.15|13950.15|13950.15|13950.15|13950.15|13950.15|13950.15|13950.15|0
1648043390000|2022-03-23 13:49:50|13949.21|13949.21|13945.94|13945.94|13949.21|13949.21|13945.94|13945.94|0
1648043400000|2022-03-23 13:50:00|13944.45|13944.45|13944.45|13944.45|13944.45|13944.45|13944.45|13944.45|0
1648043430000|2022-03-23 13:50:30|13945.88|13945.88|13943.01|13943.01|13945.88|13945.88|13943.01|13943.01|0
1648043450000|2022-03-23 13:50:50|13943.83|13943.83|13943.38|13943.38|13943.83|13943.83|13943.38|13943.38|0
1648043480000|2022-03-23 13:51:20|13946.63|13946.63|13947.68|13947.68|13947.68|13947.68|13946.63|13946.63|0
1648043490000|2022-03-23 13:51:30|13948.24|13948.24|13948.24|13948.24|13948.24|13948.24|13948.24|13948.24|0
1648043500000|2022-03-23 13:51:40|13948.69|13948.69|13948.69|13948.69|13948.69|13948.69|13948.69|13948.69|0
1648043510000|2022-03-23 13:51:50|13948.13|13948.13|13947.81|13947.81|13948.13|13948.13|13947.81|13947.81|0
1648043570000|2022-03-23 13:52:50|13948.85|13948.85|13948.85|13948.85|13948.85|13948.85|13948.85|13948.85|0
1648043660000|2022-03-23 13:54:20|13949.67|13949.67|13949.67|13949.67|13949.67|13949.67|13949.67|13949.67|0
1648043690000|2022-03-23 13:54:50|13950.48|13950.48|13950.48|13950.48|13950.48|13950.48|13950.48|13950.48|0
1648043700000|2022-03-23 13:55:00|13951.97|13951.97|13958.61|13958.61|13958.61|13958.61|13951.97|13951.97|0
1648043710000|2022-03-23 13:55:10|13959.52|13959.52|13959.98|13959.98|13959.98|13959.98|13959.52|13959.52|0
1648043720000|2022-03-23 13:55:20|13960.92|13960.92|13961.75|13961.75|13961.75|13961.75|13960.92|13960.92|0
1648043740000|2022-03-23 13:55:40|13963.58|13963.58|13963.58|13963.58|13963.58|13963.58|13963.58|13963.58|0
1648043760000|2022-03-23 13:56:00|13964.49|13964.49|13964.49|13964.49|13964.49|13964.49|13964.49|13964.49|0
1648043770000|2022-03-23 13:56:10|13964.95|13964.95|13972.85|13972.85|13972.85|13972.85|13964.95|13964.95|0
1648043780000|2022-03-23 13:56:20|13971.94|13971.94|13971.94|13971.94|13971.94|13971.94|13971.94|13971.94|0
1648043790000|2022-03-23 13:56:30|13973.37|13973.37|13973.37|13973.37|13973.37|13973.37|13973.37|13973.37|0
1648043800000|2022-03-23 13:56:40|13974.8|13974.8|13974.8|13974.8|13974.8|13974.8|13974.8|13974.8|0
1648043810000|2022-03-23 13:56:50|13976.48|13976.48|13976.48|13976.48|13976.48|13976.48|13976.48|13976.48|0
1648043830000|2022-03-23 13:57:10|13976.98|13976.98|13981.45|13981.45|13981.45|13981.45|13976.98|13976.98|0
1648043850000|2022-03-23 13:57:30|13982.37|13982.37|13982.37|13982.37|13982.37|13982.37|13982.37|13982.37|0
1648043860000|2022-03-23 13:57:40|13983.74|13983.74|13983.28|13983.28|13983.74|13983.74|13983.28|13983.28|0
1648043870000|2022-03-23 13:57:50|13982.82|13982.82|13982.82|13982.82|13982.82|13982.82|13982.82|13982.82|0
1648043910000|2022-03-23 13:58:30|13980.18|13980.18|13979.36|13979.36|13980.18|13980.18|13979.36|13979.36|0
1648043930000|2022-03-23 13:58:50|13978.9|13978.9|13978.9|13978.9|13978.9|13978.9|13978.9|13978.9|0
1648043960000|2022-03-23 13:59:20|13983.14|13983.14|13981.26|13981.26|13983.14|13983.14|13981.26|13981.26|0
1648043970000|2022-03-23 13:59:30|13980.79|13980.79|13980.79|13980.79|13980.79|13980.79|13980.79|13980.79|0
1648044000000|2022-03-23 14:00:00|13981.6|13981.6|13981.7|13981.7|13982.52|13982.52|13981.6|13981.6|0
1648044010000|2022-03-23 14:00:10|13976.24|13976.24|13976.24|13976.24|13976.24|13976.24|13976.24|13976.24|0
1648044020000|2022-03-23 14:00:20|13970.93|13970.93|13967.05|13967.05|13970.93|13970.93|13967.05|13967.05|0
1648044030000|2022-03-23 14:00:30|13966.05|13966.05|13969.24|13969.24|13969.24|13969.24|13966.05|13966.05|0
1648044040000|2022-03-23 14:00:40|13970.88|13970.88|13969.88|13969.88|13970.88|13970.88|13969.88|13969.88|0
1648044050000|2022-03-23 14:00:50|13973.37|13973.37|13977.4|13977.4|13977.4|13977.4|13973.37|13973.37|0
1648044060000|2022-03-23 14:01:00|13978.89|13978.89|13978.89|13978.89|13978.89|13978.89|13978.89|13978.89|0
1648044070000|2022-03-23 14:01:10|13979.7|13979.7|13979.7|13979.7|13979.7|13979.7|13979.7|13979.7|0
1648044090000|2022-03-23 14:01:30|13980.16|13980.16|13980.16|13980.16|13980.16|13980.16|13980.16|13980.16|0
1648044120000|2022-03-23 14:02:00|13980.98|13980.98|13980.53|13980.53|13980.98|13980.98|13980.53|13980.53|0
1648044130000|2022-03-23 14:02:10|13979.59|13979.59|13973.36|13973.36|13979.59|13979.59|13973.36|13973.36|0
1648044140000|2022-03-23 14:02:20|13970.14|13970.14|13970.14|13970.14|13970.14|13970.14|13970.14|13970.14|0
1648044150000|2022-03-23 14:02:30|13969.73|13969.73|13962.44|13962.44|13969.73|13969.73|13962.44|13962.44|0
1648044170000|2022-03-23 14:02:50|13961.88|13961.88|13960.77|13960.77|13961.88|13961.88|13960.77|13960.77|0
1648044180000|2022-03-23 14:03:00|13961.24|13961.24|13961.76|13961.76|13962.23|13962.23|13961.24|13961.24|0
1648044220000|2022-03-23 14:03:40|13962.76|13962.76|13962.76|13962.76|13962.76|13962.76|13962.76|13962.76|0
1648044230000|2022-03-23 14:03:50|13962.55|13962.55|13962.55|13962.55|13962.55|13962.55|13962.55|13962.55|0
1648044240000|2022-03-23 14:04:00|13961.12|13961.12|13961.12|13961.12|13961.12|13961.12|13961.12|13961.12|0
1648044270000|2022-03-23 14:04:30|13961.61|13961.61|13961.7|13961.7|13962.52|13962.52|13961.12|13961.12|0
1648044280000|2022-03-23 14:04:40|13961.23|13961.23|13959.05|13959.05|13963.46|13963.46|13959.05|13959.05|0
1648044320000|2022-03-23 14:05:20|13958.5|13958.5|13953.54|13953.54|13958.5|13958.5|13953.54|13953.54|0
1648044330000|2022-03-23 14:05:30|13952.63|13952.63|13952.1|13952.1|13952.63|13952.63|13951.63|13951.63|0
1648044370000|2022-03-23 14:06:10|13953.78|13953.78|13953.78|13953.78|13953.78|13953.78|13953.78|13953.78|0
1648044380000|2022-03-23 14:06:20|13955.41|13955.41|13956.53|13956.53|13956.53|13956.53|13955.41|13955.41|0
1648044410000|2022-03-23 14:06:50|13957.14|13957.14|13957.37|13957.37|13957.37|13957.37|13957.14|13957.14|0
1648044420000|2022-03-23 14:07:00|13961.55|13961.55|13968.09|13968.09|13968.09|13968.09|13961.55|13961.55|0
1648044430000|2022-03-23 14:07:10|13968.9|13968.9|13968.9|13968.9|13968.9|13968.9|13968.9|13968.9|0
1648044440000|2022-03-23 14:07:20|13967.96|13967.96|13967.96|13967.96|13967.96|13967.96|13967.96|13967.96|0
1648044460000|2022-03-23 14:07:40|13968.42|13968.42|13968.42|13968.42|13968.42|13968.42|13968.42|13968.42|0
1648044490000|2022-03-23 14:08:10|13969.36|13969.36|13969.36|13969.36|13969.36|13969.36|13969.36|13969.36|0
1648044500000|2022-03-23 14:08:20|13970.28|13970.28|13969.36|13969.36|13970.28|13970.28|13969.36|13969.36|0
1648044510000|2022-03-23 14:08:30|13970.8|13970.8|13970.8|13970.8|13970.8|13970.8|13970.8|13970.8|0
1648044520000|2022-03-23 14:08:40|13970.57|13970.57|13972.56|13972.56|13972.56|13972.56|13970.57|13970.57|0
1648044530000|2022-03-23 14:08:50|13973.47|13973.47|13974.03|13974.03|13974.59|13974.59|13973.47|13973.47|0
1648044580000|2022-03-23 14:09:40|13974.85|13974.85|13975.88|13975.88|13975.88|13975.88|13974.85|13974.85|0
1648044630000|2022-03-23 14:10:30|13977.71|13977.71|13978.53|13978.53|13978.53|13978.53|13977.71|13977.71|0
1648044650000|2022-03-23 14:10:50|13979.96|13979.96|13981.4|13981.4|13982.83|13982.83|13979.96|13979.96|0
1648044660000|2022-03-23 14:11:00|13984.27|13984.27|13985.7|13985.7|13985.7|13985.7|13984.27|13984.27|0
1648044680000|2022-03-23 14:11:20|13979.96|13979.96|13969.38|13969.38|13979.96|13979.96|13969.38|13969.38|0
1648044690000|2022-03-23 14:11:30|13968.97|13968.97|13969.43|13969.43|13969.43|13969.43|13968.97|13968.97|0
1648044700000|2022-03-23 14:11:40|13968.61|13968.61|13969.51|13969.51|13970.04|13970.04|13968.61|13968.61|0
1648044710000|2022-03-23 14:11:50|13970.94|13970.94|13967.52|13967.52|13970.94|13970.94|13967.52|13967.52|0
1648044720000|2022-03-23 14:12:00|13964.72|13964.72|13964.78|13964.78|13964.78|13964.78|13962.43|13962.43|0
1648044750000|2022-03-23 14:12:30|13966.2|13966.2|13964.76|13964.76|13966.2|13966.2|13961.89|13961.89|0
1648044760000|2022-03-23 14:12:40|13963.33|13963.33|13963.33|13963.33|13963.33|13963.33|13963.33|13963.33|0
1648044790000|2022-03-23 14:13:10|13966.93|13966.93|13968.46|13968.46|13968.46|13968.46|13966.93|13966.93|0
1648044840000|2022-03-23 14:14:00|13969.28|13969.28|13969.28|13969.28|13969.28|13969.28|13969.28|13969.28|0
1648044860000|2022-03-23 14:14:20|13970.71|13970.71|13975.83|13975.83|13975.83|13975.83|13970.71|13970.71|0
1648044870000|2022-03-23 14:14:30|13974.4|13974.4|13974.4|13974.4|13974.4|13974.4|13974.4|13974.4|0
1648044900000|2022-03-23 14:15:00|13974.89|13974.89|13976.26|13976.26|13976.26|13976.26|13974.89|13974.89|0
1648044910000|2022-03-23 14:15:10|13977.17|13977.17|13977.17|13977.17|13977.17|13977.17|13977.17|13977.17|0
1648044940000|2022-03-23 14:15:40|13978.17|13978.17|13978.17|13978.17|13978.17|13978.17|13978.17|13978.17|0
1648044960000|2022-03-23 14:16:00|13981.03|13981.03|13987.51|13987.51|13987.51|13987.51|13981.03|13981.03|0
1648044990000|2022-03-23 14:16:30|13988.32|13988.32|13988.32|13988.32|13988.32|13988.32|13988.32|13988.32|0
1648045000000|2022-03-23 14:16:40|13986.59|13986.59|13985.18|13985.18|13986.59|13986.59|13985.18|13985.18|0
1648045020000|2022-03-23 14:17:00|13984.26|13984.26|13984.26|13984.26|13984.26|13984.26|13984.26|13984.26|0
1648045040000|2022-03-23 14:17:20|13984.49|13984.49|13985.63|13985.63|13986.34|13986.34|13984.49|13984.49|0
1648045090000|2022-03-23 14:18:10|13987.06|13987.06|13987.06|13987.06|13987.06|13987.06|13987.06|13987.06|0
1648045120000|2022-03-23 14:18:40|13988.43|13988.43|13989.15|13989.15|13989.15|13989.15|13987.62|13987.62|0
1648045160000|2022-03-23 14:19:20|13990.58|13990.58|13995.8|13995.8|13995.8|13995.8|13990.58|13990.58|0
1648045170000|2022-03-23 14:19:30|13996|13996|13996|13996|13996|13996|13996|13996|0
1648045180000|2022-03-23 14:19:40|13998.87|13998.87|13998.87|13998.87|13998.87|13998.87|13998.87|13998.87|0
1648045210000|2022-03-23 14:20:10|13999.43|13999.43|13999.43|13999.43|13999.43|13999.43|13999.43|13999.43|0
1648045280000|2022-03-23 14:21:20|14002.73|14002.73|14003.67|14003.67|14003.67|14003.67|14002.73|14002.73|0
1648045290000|2022-03-23 14:21:30|14002.73|14002.73|14002.23|14002.23|14003.18|14003.18|14002.23|14002.23|0
1648045300000|2022-03-23 14:21:40|14003.67|14003.67|14003.17|14003.17|14003.67|14003.67|14003.17|14003.17|0
1648045320000|2022-03-23 14:22:00|14002.67|14002.67|14003.67|14003.67|14003.67|14003.67|14002.67|14002.67|0
1648045340000|2022-03-23 14:22:20|14004.03|14004.03|14002.39|14002.39|14004.03|14004.03|14002.39|14002.39|0
1648045380000|2022-03-23 14:23:00|14000.72|14000.72|14000.72|14000.72|14000.72|14000.72|14000.72|14000.72|0
1648045410000|2022-03-23 14:23:30|14003.58|14003.58|14002.96|14002.96|14003.58|14003.58|14002.96|14002.96|0
1648045450000|2022-03-23 14:24:10|14004.59|14004.59|14003.78|14003.78|14004.59|14004.59|14003.78|14003.78|0
1648045460000|2022-03-23 14:24:20|14004.33|14004.33|14004.33|14004.33|14004.33|14004.33|14004.33|14004.33|0
1648045470000|2022-03-23 14:24:30|14004.81|14004.81|14004.81|14004.81|14004.81|14004.81|14004.81|14004.81|0
1648045520000|2022-03-23 14:25:20|14005.62|14005.62|14005.62|14005.62|14005.62|14005.62|14005.62|14005.62|0
1648045540000|2022-03-23 14:25:40|14004.19|14004.19|14004.19|14004.19|14004.19|14004.19|14004.19|14004.19|0
1648045570000|2022-03-23 14:26:10|14004.69|14004.69|14004.69|14004.69|14004.69|14004.69|14004.69|14004.69|0
1648045590000|2022-03-23 14:26:30|14003.69|14003.69|14003.69|14003.69|14003.69|14003.69|14003.69|14003.69|0
1648045600000|2022-03-23 14:26:40|14001.84|14001.84|13997.01|13997.01|14001.84|14001.84|13997.01|13997.01|0
1648045610000|2022-03-23 14:26:50|13996.09|13996.09|13996.09|13996.09|13996.09|13996.09|13996.09|13996.09|0
1648045620000|2022-03-23 14:27:00|13995.65|13995.65|13995.65|13995.65|13995.65|13995.65|13995.65|13995.65|0
1648045650000|2022-03-23 14:27:30|13995.17|13995.17|13995.17|13995.17|13995.17|13995.17|13995.17|13995.17|0
1648045680000|2022-03-23 14:28:00|13998.67|13998.67|13998.2|13998.2|13998.67|13998.67|13998.2|13998.2|0
1648045690000|2022-03-23 14:28:10|13998.67|13998.67|13998.67|13998.67|13998.67|13998.67|13998.67|13998.67|0
1648045700000|2022-03-23 14:28:20|13997.85|13997.85|13997.85|13997.85|13997.85|13997.85|13997.85|13997.85|0
1648045730000|2022-03-23 14:28:50|13995.62|13995.62|13995.62|13995.62|13995.62|13995.62|13995.62|13995.62|0
1648045770000|2022-03-23 14:29:30|13995.21|13995.21|13995.21|13995.21|13995.21|13995.21|13995.21|13995.21|0
1648045800000|2022-03-23 14:30:00|13994.39|13994.39|13994.39|13994.39|13994.39|13994.39|13994.39|13994.39|0
1648045820000|2022-03-23 14:30:20|13993.57|13993.57|13989.35|13989.35|13993.57|13993.57|13989.35|13989.35|0
1648045830000|2022-03-23 14:30:30|13990.27|13990.27|13990.27|13990.27|13990.27|13990.27|13990.27|13990.27|0
1648045850000|2022-03-23 14:30:50|13989.77|13989.77|13993.38|13993.38|13993.38|13993.38|13989.77|13989.77|0
1648045860000|2022-03-23 14:31:00|13994.88|13994.88|13993.94|13993.94|13994.88|13994.88|13993.94|13993.94|0
1648045880000|2022-03-23 14:31:20|13993.47|13993.47|13994.41|13994.41|13994.41|13994.41|13993.47|13993.47|0
1648045890000|2022-03-23 14:31:30|13996.87|13996.87|13996.87|13996.87|13996.87|13996.87|13996.87|13996.87|0
1648045930000|2022-03-23 14:32:10|13998.36|13998.36|13998.36|13998.36|13998.36|13998.36|13998.36|13998.36|0
1648045940000|2022-03-23 14:32:20|13998.91|13998.91|14000.03|14000.03|14000.03|14000.03|13998.91|13998.91|0
1648045950000|2022-03-23 14:32:30|13998.91|13998.91|13998.91|13998.91|13998.91|13998.91|13998.91|13998.91|0
1648045970000|2022-03-23 14:32:50|14002.61|14002.61|14002.52|14002.52|14003.02|14003.02|14002.52|14002.52|0
1648045980000|2022-03-23 14:33:00|14001.58|14001.58|14000.67|14000.67|14001.58|14001.58|14000.67|14000.67|0
1648046000000|2022-03-23 14:33:20|13999.03|13999.03|13999.03|13999.03|13999.03|13999.03|13999.03|13999.03|0
1648046010000|2022-03-23 14:33:30|13999.97|13999.97|13999.97|13999.97|13999.97|13999.97|13999.97|13999.97|0
1648046020000|2022-03-23 14:33:40|14000.79|14000.79|14000.79|14000.79|14000.79|14000.79|14000.79|14000.79|0
1648046040000|2022-03-23 14:34:00|14002.62|14002.62|14002.62|14002.62|14002.62|14002.62|14002.62|14002.62|0
1648046060000|2022-03-23 14:34:20|14003.18|14003.18|14003.18|14003.18|14003.18|14003.18|14003.18|14003.18|0
1648046070000|2022-03-23 14:34:30|14002.68|14002.68|14002.68|14002.68|14002.68|14002.68|14002.68|14002.68|0
1648046080000|2022-03-23 14:34:40|14001.05|14001.05|13995.64|13995.64|14001.05|14001.05|13995.64|13995.64|0
1648046090000|2022-03-23 14:34:50|13994.83|13994.83|13993.39|13993.39|13994.83|13994.83|13993.39|13993.39|0
1648046110000|2022-03-23 14:35:10|13992.9|13992.9|13993.39|13993.39|13993.39|13993.39|13992.9|13992.9|0
1648046140000|2022-03-23 14:35:40|13994.31|13994.31|13994.31|13994.31|13994.31|13994.31|13994.31|13994.31|0
1648046160000|2022-03-23 14:36:00|13991.48|13991.48|13984.04|13984.04|13991.48|13991.48|13984.04|13984.04|0
1648046170000|2022-03-23 14:36:10|13983.48|13983.48|13983.48|13983.48|13983.48|13983.48|13983.48|13983.48|0
1648046190000|2022-03-23 14:36:30|13980.61|13980.61|13980.61|13980.61|13980.61|13980.61|13980.61|13980.61|0
1648046200000|2022-03-23 14:36:40|13983.48|13983.48|13984.4|13984.4|13984.4|13984.4|13983.48|13983.48|0
1648046210000|2022-03-23 14:36:50|13983.94|13983.94|13979.7|13979.7|13983.94|13983.94|13979.7|13979.7|0
1648046220000|2022-03-23 14:37:00|13979.67|13979.67|13987.1|13987.1|13987.1|13987.1|13979.67|13979.67|0
1648046240000|2022-03-23 14:37:20|13986.28|13986.28|13985.59|13985.59|13986.28|13986.28|13985.37|13985.37|0
1648046260000|2022-03-23 14:37:40|13984.65|13984.65|13984.65|13984.65|13984.65|13984.65|13984.65|13984.65|0
1648046270000|2022-03-23 14:37:50|13983.71|13983.71|13973.34|13973.34|13983.71|13983.71|13973.34|13973.34|0
1648046300000|2022-03-23 14:38:20|13972.84|13972.84|13972.34|13972.34|13972.84|13972.84|13972.34|13972.34|0
1648046310000|2022-03-23 14:38:30|13971.79|13971.79|13971.79|13971.79|13971.79|13971.79|13970.79|13970.79|0
1648046350000|2022-03-23 14:39:10|13970.87|13970.87|13970.87|13970.87|13970.87|13970.87|13970.87|13970.87|0
1648046390000|2022-03-23 14:39:50|13970.05|13970.05|13970.05|13970.05|13970.05|13970.05|13970.05|13970.05|0
1648046400000|2022-03-23 14:40:00|13968.64|13968.64|13959.74|13959.74|13968.64|13968.64|13959.74|13959.74|0
1648046410000|2022-03-23 14:40:10|13960.22|13960.22|13959.32|13959.32|13960.24|13960.24|13959.32|13959.32|0
1648046460000|2022-03-23 14:41:00|13960.74|13960.74|13958.85|13958.85|13960.74|13960.74|13958.85|13958.85|0
1648046480000|2022-03-23 14:41:20|13957.02|13957.02|13957.02|13957.02|13957.02|13957.02|13957.02|13957.02|0
1648046500000|2022-03-23 14:41:40|13956.57|13956.57|13960.35|13960.35|13960.35|13960.35|13956.57|13956.57|0
1648046520000|2022-03-23 14:42:00|13960.82|13960.82|13959.83|13959.83|13960.82|13960.82|13959.83|13959.83|0
1648046530000|2022-03-23 14:42:10|13958.91|13958.91|13957.24|13957.24|13958.91|13958.91|13957.24|13957.24|0
1648046540000|2022-03-23 14:42:20|13954.79|13954.79|13953.84|13953.84|13954.79|13954.79|13953.84|13953.84|0
1648046550000|2022-03-23 14:42:30|13953.62|13953.62|13953.16|13953.16|13953.62|13953.62|13953.16|13953.16|0
1648046590000|2022-03-23 14:43:10|13952.69|13952.69|13952.69|13952.69|13952.69|13952.69|13952.69|13952.69|0
1648046600000|2022-03-23 14:43:20|13952.25|13952.25|13951.8|13951.8|13952.25|13952.25|13951.8|13951.8|0
1648046610000|2022-03-23 14:43:30|13950.16|13950.16|13951.11|13951.11|13951.11|13951.11|13950.16|13950.16|0
1648046620000|2022-03-23 14:43:40|13951.78|13951.78|13953.88|13953.88|13953.88|13953.88|13951.78|13951.78|0
1648046630000|2022-03-23 14:43:50|13952.97|13952.97|13952.05|13952.05|13952.97|13952.97|13952.05|13952.05|0
1648046650000|2022-03-23 14:44:10|13952.97|13952.97|13952.41|13952.41|13952.97|13952.97|13952.41|13952.41|0
1648046660000|2022-03-23 14:44:20|13951.49|13951.49|13951.49|13951.49|13951.49|13951.49|13951.49|13951.49|0
1648046700000|2022-03-23 14:45:00|13950.06|13950.06|13950.55|13950.55|13950.55|13950.55|13949.59|13949.59|0
1648046710000|2022-03-23 14:45:10|13950.08|13950.08|13950.08|13950.08|13950.08|13950.08|13950.08|13950.08|0
1648046720000|2022-03-23 14:45:20|13949.62|13949.62|13948.71|13948.71|13949.62|13949.62|13948.71|13948.71|0
1648046750000|2022-03-23 14:45:50|13946.26|13946.26|13943.53|13943.53|13946.26|13946.26|13943.53|13943.53|0
1648046760000|2022-03-23 14:46:00|13944.09|13944.09|13942.56|13942.56|13944.09|13944.09|13942.56|13942.56|0
1648046790000|2022-03-23 14:46:30|13942|13942|13936.43|13936.43|13942|13942|13936.43|13936.43|0
1648046800000|2022-03-23 14:46:40|13935.87|13935.87|13926.78|13926.78|13935.87|13935.87|13926.78|13926.78|0
1648046810000|2022-03-23 14:46:50|13925.67|13925.67|13926.17|13926.17|13926.17|13926.17|13925.67|13925.67|0
1648046820000|2022-03-23 14:47:00|13924.73|13924.73|13924.53|13924.53|13924.73|13924.73|13924.53|13924.53|0
1648046830000|2022-03-23 14:47:10|13925.08|13925.08|13921|13921|13925.08|13925.08|13921|13921|0
1648046850000|2022-03-23 14:47:30|13912.39|13912.39|13911.87|13911.87|13912.61|13912.61|13908.9|13908.9|0
1648046860000|2022-03-23 14:47:40|13911.65|13911.65|13912.32|13912.32|13912.32|13912.32|13911.65|13911.65|0
1648046880000|2022-03-23 14:48:00|13909.53|13909.53|13911.68|13911.68|13911.68|13911.68|13909.53|13909.53|0
1648046910000|2022-03-23 14:48:30|13910.25|13910.25|13911.88|13911.88|13911.88|13911.88|13910.25|13910.25|0
1648046920000|2022-03-23 14:48:40|13912.7|13912.7|13913.2|13913.2|13913.2|13913.2|13912.7|13912.7|0
1648046970000|2022-03-23 14:49:30|13914.31|13914.31|13914.21|13914.21|13914.31|13914.31|13914.21|13914.21|0
1648046990000|2022-03-23 14:49:50|13912.58|13912.58|13912.58|13912.58|13912.58|13912.58|13912.58|13912.58|0
1648047000000|2022-03-23 14:50:00|13913.08|13913.08|13913.08|13913.08|13913.08|13913.08|13913.08|13913.08|0
1648047010000|2022-03-23 14:50:10|13912.26|13912.26|13912.26|13912.26|13912.26|13912.26|13912.26|13912.26|0
1648047040000|2022-03-23 14:50:40|13913.17|13913.17|13913.17|13913.17|13913.17|13913.17|13913.17|13913.17|0
1648047070000|2022-03-23 14:51:10|13914.61|13914.61|13914.61|13914.61|13914.61|13914.61|13914.61|13914.61|0
1648047120000|2022-03-23 14:52:00|13915.72|13915.72|13917.14|13917.14|13917.14|13917.14|13915.72|13915.72|0
1648047140000|2022-03-23 14:52:20|13918.55|13918.55|13918.55|13918.55|13918.55|13918.55|13918.55|13918.55|0
1648047150000|2022-03-23 14:52:30|13920.18|13920.18|13918.3|13918.3|13920.18|13920.18|13918.3|13918.3|0
1648047160000|2022-03-23 14:52:40|13919.12|13919.12|13919.61|13919.61|13919.61|13919.61|13919.12|13919.12|0
1648047170000|2022-03-23 14:52:50|13920.03|13920.03|13920.94|13920.94|13920.94|13920.94|13920.03|13920.03|0
1648047190000|2022-03-23 14:53:10|13921.5|13921.5|13925.64|13925.64|13925.64|13925.64|13921.5|13921.5|0
1648047200000|2022-03-23 14:53:20|13927.07|13927.07|13928.75|13928.75|13928.75|13928.75|13927.07|13927.07|0
1648047210000|2022-03-23 14:53:30|13928.29|13928.29|13928.29|13928.29|13928.29|13928.29|13928.29|13928.29|0
1648047240000|2022-03-23 14:54:00|13932.5|13932.5|13932.5|13932.5|13932.5|13932.5|13932.5|13932.5|0
1648047250000|2022-03-23 14:54:10|13933.41|13933.41|13932.03|13932.03|13933.41|13933.41|13932.03|13932.03|0
1648047270000|2022-03-23 14:54:30|13931.81|13931.81|13932.62|13932.62|13934.26|13934.26|13931.81|13931.81|0
1648047300000|2022-03-23 14:55:00|13931.71|13931.71|13927.16|13927.16|13931.71|13931.71|13926.22|13926.22|0
1648047310000|2022-03-23 14:55:10|13928.1|13928.1|13928.1|13928.1|13928.1|13928.1|13928.1|13928.1|0
1648047330000|2022-03-23 14:55:30|13927.11|13927.11|13927.11|13927.11|13927.11|13927.11|13927.11|13927.11|0
1648047340000|2022-03-23 14:55:40|13924.24|13924.24|13924.24|13924.24|13924.24|13924.24|13924.24|13924.24|0
1648047400000|2022-03-23 14:56:40|13925.36|13925.36|13925.36|13925.36|13925.36|13925.36|13925.36|13925.36|0
1648047420000|2022-03-23 14:57:00|13926.17|13926.17|13926.38|13926.38|13926.38|13926.38|13926.17|13926.17|0
1648047430000|2022-03-23 14:57:10|13927.2|13927.2|13927.2|13927.2|13927.2|13927.2|13927.2|13927.2|0
1648047440000|2022-03-23 14:57:20|13926.99|13926.99|13927.93|13927.93|13927.93|13927.93|13926.99|13926.99|0
1648047470000|2022-03-23 14:57:50|13929.37|13929.37|13929.93|13929.93|13929.93|13929.93|13929.37|13929.37|0
1648047500000|2022-03-23 14:58:20|13932.38|13932.38|13932.83|13932.83|13932.83|13932.83|13932.38|13932.38|0
1648047510000|2022-03-23 14:58:30|13933.27|13933.27|13933.27|13933.27|13933.27|13933.27|13933.27|13933.27|0
1648047520000|2022-03-23 14:58:40|13935.62|13935.62|13935.62|13935.62|13935.62|13935.62|13935.62|13935.62|0
1648047530000|2022-03-23 14:58:50|13936.03|13936.03|13936.03|13936.03|13936.03|13936.03|13936.03|13936.03|0
1648047540000|2022-03-23 14:59:00|13936.24|13936.24|13936.24|13936.24|13936.24|13936.24|13936.24|13936.24|0
1648047580000|2022-03-23 14:59:40|13935.77|13935.77|13935.77|13935.77|13935.77|13935.77|13935.77|13935.77|0
1648047590000|2022-03-23 14:59:50|13935.31|13935.31|13935.31|13935.31|13935.31|13935.31|13935.31|13935.31|0
1648047620000|2022-03-23 15:00:20|13935.87|13935.87|13935.87|13935.87|13935.87|13935.87|13935.87|13935.87|0
1648047630000|2022-03-23 15:00:30|13934.43|13934.43|13933.62|13933.62|13934.43|13934.43|13933.62|13933.62|0
1648047650000|2022-03-23 15:00:50|13934.43|13934.43|13934.43|13934.43|13934.43|13934.43|13934.43|13934.43|0
1648047660000|2022-03-23 15:01:00|13933.82|13933.82|13931.67|13931.67|13933.82|13933.82|13931.67|13931.67|0
1648047680000|2022-03-23 15:01:20|13932.14|13932.14|13933.53|13933.53|13933.53|13933.53|13932.14|13932.14|0
1648047710000|2022-03-23 15:01:50|13934.65|13934.65|13934.65|13934.65|13934.65|13934.65|13934.65|13934.65|0
1648047720000|2022-03-23 15:02:00|13936.01|13936.01|13936.01|13936.01|13936.01|13936.01|13936.01|13936.01|0
1648047730000|2022-03-23 15:02:10|13934.98|13934.98|13934.98|13934.98|13934.98|13934.98|13934.98|13934.98|0
1648047750000|2022-03-23 15:02:30|13935.45|13935.45|13935.45|13935.45|13935.45|13935.45|13935.45|13935.45|0
1648047760000|2022-03-23 15:02:40|13934.02|13934.02|13934.02|13934.02|13934.02|13934.02|13934.02|13934.02|0
1648047770000|2022-03-23 15:02:50|13934.51|13934.51|13943.3|13943.3|13943.3|13943.3|13934.51|13934.51|0
1648047790000|2022-03-23 15:03:10|13942.39|13942.39|13937.13|13937.13|13942.39|13942.39|13937.13|13937.13|0
1648047850000|2022-03-23 15:04:10|13936.63|13936.63|13935.22|13935.22|13936.63|13936.63|13935.22|13935.22|0
1648047860000|2022-03-23 15:04:20|13934.4|13934.4|13931|13931|13934.4|13934.4|13931|13931|0
1648047880000|2022-03-23 15:04:40|13930.5|13930.5|13930.5|13930.5|13930.5|13930.5|13930.5|13930.5|0
1648047920000|2022-03-23 15:05:20|13930.96|13930.96|13930.96|13930.96|13930.96|13930.96|13930.96|13930.96|0
1648047930000|2022-03-23 15:05:30|13930.04|13930.04|13932.59|13932.59|13932.59|13932.59|13930.04|13930.04|0
1648047940000|2022-03-23 15:05:40|13931.78|13931.78|13931.78|13931.78|13931.78|13931.78|13931.78|13931.78|0
1648047960000|2022-03-23 15:06:00|13930.34|13930.34|13930.34|13930.34|13930.34|13930.34|13930.34|13930.34|0
1648048150000|2022-03-23 15:09:10|13930.14|13930.14|13928.7|13928.7|13930.14|13930.14|13928.7|13928.7|0
1648048160000|2022-03-23 15:09:20|13928.14|13928.14|13915.43|13915.43|13928.14|13928.14|13915.43|13915.43|0
1648048170000|2022-03-23 15:09:30|13914.52|13914.52|13913.16|13913.16|13914.52|13914.52|13913.16|13913.16|0
1648048180000|2022-03-23 15:09:40|13912.24|13912.24|13912.24|13912.24|13912.24|13912.24|13912.24|13912.24|0
1648048200000|2022-03-23 15:10:00|13914.07|13914.07|13914.07|13914.07|13914.07|13914.07|13914.07|13914.07|0
1648048220000|2022-03-23 15:10:20|13914.99|13914.99|13914.17|13914.17|13914.99|13914.99|13914.17|13914.17|0
1648048230000|2022-03-23 15:10:30|13912.34|13912.34|13912.34|13912.34|13912.34|13912.34|13912.34|13912.34|0
1648048250000|2022-03-23 15:10:50|13912.12|13912.12|13912.12|13912.12|13912.12|13912.12|13912.12|13912.12|0
1648048260000|2022-03-23 15:11:00|13911.2|13911.2|13911.2|13911.2|13911.2|13911.2|13911.2|13911.2|0
1648048270000|2022-03-23 15:11:10|13909.77|13909.77|13909.77|13909.77|13909.77|13909.77|13909.77|13909.77|0
1648048280000|2022-03-23 15:11:20|13909.27|13909.27|13910.7|13910.7|13910.7|13910.7|13909.27|13909.27|0
1648048300000|2022-03-23 15:11:40|13909.76|13909.76|13909.76|13909.76|13909.76|13909.76|13909.76|13909.76|0
1648048380000|2022-03-23 15:13:00|13910.68|13910.68|13910.68|13910.68|13910.68|13910.68|13910.68|13910.68|0
1648048440000|2022-03-23 15:14:00|13909.04|13909.04|13908.22|13908.22|13909.04|13909.04|13908.22|13908.22|0
1648048460000|2022-03-23 15:14:20|13907.2|13907.2|13907.2|13907.2|13907.2|13907.2|13907.2|13907.2|0
1648048470000|2022-03-23 15:14:30|13906.73|13906.73|13906.23|13906.23|13906.73|13906.73|13906.23|13906.23|0
1648048480000|2022-03-23 15:14:40|13906.02|13906.02|13906.02|13906.02|13906.02|13906.02|13906.02|13906.02|0
1648048490000|2022-03-23 15:14:50|13905.11|13905.11|13905.11|13905.11|13905.11|13905.11|13905.11|13905.11|0
1648048500000|2022-03-23 15:15:00|13904.64|13904.64|13898.64|13898.64|13904.64|13904.64|13898.64|13898.64|0
1648048510000|2022-03-23 15:15:10|13898.15|13898.15|13897.15|13897.15|13898.15|13898.15|13897.15|13897.15|0
1648048530000|2022-03-23 15:15:30|13897.65|13897.65|13897.65|13897.65|13897.65|13897.65|13897.65|13897.65|0
1648048550000|2022-03-23 15:15:50|13899.24|13899.24|13899.73|13899.73|13899.73|13899.73|13899.24|13899.24|0
1648048560000|2022-03-23 15:16:00|13900.65|13900.65|13905.01|13905.01|13905.01|13905.01|13900.65|13900.65|0
1648048570000|2022-03-23 15:16:10|13905.51|13905.51|13905.51|13905.51|13905.51|13905.51|13905.51|13905.51|0
1648048600000|2022-03-23 15:16:40|13905.28|13905.28|13906.46|13906.46|13906.92|13906.92|13905.28|13905.28|0
1648048660000|2022-03-23 15:17:40|13906.93|13906.93|13906.93|13906.93|13906.93|13906.93|13906.93|13906.93|0
1648048680000|2022-03-23 15:18:00|13910.26|13910.26|13912.84|13912.84|13912.84|13912.84|13910.26|13910.26|0
1648048760000|2022-03-23 15:19:20|13914.27|13914.27|13914.27|13914.27|13914.99|13914.99|13914.27|13914.27|0
1648048770000|2022-03-23 15:19:30|13914.83|13914.83|13916.92|13916.92|13918.36|13918.36|13914.83|13914.83|0
1648048800000|2022-03-23 15:20:00|13918.75|13918.75|13918.75|13918.75|13918.75|13918.75|13918.75|13918.75|0
1648048870000|2022-03-23 15:21:10|13919.75|13919.75|13921.18|13921.18|13921.18|13921.18|13919.75|13919.75|0
1648048920000|2022-03-23 15:22:00|13921.65|13921.65|13921.65|13921.65|13921.65|13921.65|13921.65|13921.65|0
1648048980000|2022-03-23 15:23:00|13922.57|13922.57|13922.57|13922.57|13922.57|13922.57|13922.57|13922.57|0
1648049010000|2022-03-23 15:23:30|13920.93|13920.93|13920.93|13920.93|13920.93|13920.93|13920.93|13920.93|0
1648049020000|2022-03-23 15:23:40|13920.43|13920.43|13920.43|13920.43|13920.43|13920.43|13920.43|13920.43|0
1648049050000|2022-03-23 15:24:10|13919.88|13919.88|13918.2|13918.2|13919.88|13919.88|13918.2|13918.2|0
1648049110000|2022-03-23 15:25:10|13911.87|13911.87|13911.41|13911.41|13911.87|13911.87|13911.41|13911.41|0
1648049120000|2022-03-23 15:25:20|13912.32|13912.32|13912.79|13912.79|13912.79|13912.79|13912.32|13912.32|0
1648049150000|2022-03-23 15:25:50|13914.37|13914.37|13914.37|13914.37|13914.37|13914.37|13914.37|13914.37|0
1648049160000|2022-03-23 15:26:00|13915.78|13915.78|13917.21|13917.21|13917.21|13917.21|13915.78|13915.78|0
1648049170000|2022-03-23 15:26:10|13918.13|13918.13|13918.6|13918.6|13918.6|13918.6|13918.13|13918.13|0
1648049200000|2022-03-23 15:26:40|13919.16|13919.16|13920.07|13920.07|13920.07|13920.07|13919.16|13919.16|0
1648049210000|2022-03-23 15:26:50|13920.54|13920.54|13922.04|13922.04|13922.04|13922.04|13920.54|13920.54|0
1648049220000|2022-03-23 15:27:00|13921.56|13921.56|13921.56|13921.56|13921.56|13921.56|13921.56|13921.56|0
1648049230000|2022-03-23 15:27:10|13924.11|13924.11|13924.11|13924.11|13924.11|13924.11|13924.11|13924.11|0
1648049240000|2022-03-23 15:27:20|13926.98|13926.98|13929.56|13929.56|13929.56|13929.56|13926.98|13926.98|0
1648049250000|2022-03-23 15:27:30|13929.77|13929.77|13934.23|13934.23|13934.7|13934.7|13929.77|13929.77|0
1648049270000|2022-03-23 15:27:50|13935.52|13935.52|13935.52|13935.52|13935.52|13935.52|13935.52|13935.52|0
1648049280000|2022-03-23 15:28:00|13934.7|13934.7|13934.7|13934.7|13934.7|13934.7|13934.7|13934.7|0
1648049290000|2022-03-23 15:28:10|13935.62|13935.62|13932.37|13932.37|13935.62|13935.62|13932.37|13932.37|0
1648049340000|2022-03-23 15:29:00|13931.96|13931.96|13926.55|13926.55|13931.96|13931.96|13925.74|13925.74|0
1648049370000|2022-03-23 15:29:30|13929.72|13929.72|13930.63|13930.63|13930.63|13930.63|13929.72|13929.72|0
1648049390000|2022-03-23 15:29:50|13931.11|13931.11|13931.11|13931.11|13932.22|13932.22|13931.11|13931.11|0
1648049400000|2022-03-23 15:30:00|13932.02|13932.02|13932.02|13932.02|13932.02|13932.02|13932.02|13932.02|0
1648049410000|2022-03-23 15:30:10|13931.2|13931.2|13931.2|13931.2|13931.2|13931.2|13931.2|13931.2|0
1648049420000|2022-03-23 15:30:20|13933.78|13933.78|13935.35|13935.35|13935.35|13935.35|13933.78|13933.78|0
1648049430000|2022-03-23 15:30:30|13936.27|13936.27|13936.96|13936.96|13936.96|13936.96|13936.04|13936.04|0
1648049440000|2022-03-23 15:30:40|13935.84|13935.84|13934.92|13934.92|13935.84|13935.84|13934.92|13934.92|0
1648049450000|2022-03-23 15:30:50|13934.45|13934.45|13934.45|13934.45|13934.45|13934.45|13934.45|13934.45|0
1648049460000|2022-03-23 15:31:00|13935.27|13935.27|13935.27|13935.27|13935.27|13935.27|13935.27|13935.27|0
1648049480000|2022-03-23 15:31:20|13935.74|13935.74|13935.74|13935.74|13935.74|13935.74|13935.74|13935.74|0
1648049530000|2022-03-23 15:32:10|13935.27|13935.27|13935.27|13935.27|13935.27|13935.27|13935.27|13935.27|0
1648049540000|2022-03-23 15:32:20|13933.44|13933.44|13933.44|13933.44|13933.44|13933.44|13933.44|13933.44|0
1648049560000|2022-03-23 15:32:40|13932.53|13932.53|13932.53|13932.53|13932.53|13932.53|13932.53|13932.53|0
1648049580000|2022-03-23 15:33:00|13932.06|13932.06|13930.88|13930.88|13932.06|13932.06|13930.88|13930.88|0
1648049610000|2022-03-23 15:33:30|13929.44|13929.44|13928.53|13928.53|13929.44|13929.44|13928.53|13928.53|0
1648049620000|2022-03-23 15:33:40|13928.98|13928.98|13928.53|13928.53|13928.98|13928.98|13928.53|13928.53|0
1648049640000|2022-03-23 15:34:00|13928.98|13928.98|13928.98|13928.98|13928.98|13928.98|13928.98|13928.98|0
1648049660000|2022-03-23 15:34:20|13926.13|13926.13|13924.63|13924.63|13926.13|13926.13|13924.63|13924.63|0
1648049670000|2022-03-23 15:34:30|13925.54|13925.54|13925.54|13925.54|13925.54|13925.54|13925.54|13925.54|0
1648049690000|2022-03-23 15:34:50|13924.72|13924.72|13924.72|13924.72|13924.72|13924.72|13924.72|13924.72|0
1648049700000|2022-03-23 15:35:00|13925.54|13925.54|13925.54|13925.54|13925.54|13925.54|13925.54|13925.54|0
1648049710000|2022-03-23 15:35:10|13925.95|13925.95|13925.75|13925.75|13925.95|13925.95|13925.75|13925.75|0
1648049720000|2022-03-23 15:35:20|13925.29|13925.29|13925.76|13925.76|13925.76|13925.76|13925.29|13925.29|0
1648049790000|2022-03-23 15:36:30|13927.59|13927.59|13927.59|13927.59|13927.59|13927.59|13927.59|13927.59|0
1648049800000|2022-03-23 15:36:40|13926.1|13926.1|13927.22|13927.22|13927.22|13927.22|13926.1|13926.1|0
1648049810000|2022-03-23 15:36:50|13926.76|13926.76|13926.76|13926.76|13926.76|13926.76|13926.76|13926.76|0
1648049840000|2022-03-23 15:37:20|13926.31|13926.31|13925.82|13925.82|13926.76|13926.76|13925.82|13925.82|0
1648049850000|2022-03-23 15:37:30|13926.04|13926.04|13926.04|13926.04|13926.04|13926.04|13926.04|13926.04|0
1648049870000|2022-03-23 15:37:50|13923.79|13923.79|13921.96|13921.96|13923.79|13923.79|13921.96|13921.96|0
1648049920000|2022-03-23 15:38:40|13922.87|13922.87|13926.07|13926.07|13926.07|13926.07|13922.87|13922.87|0
1648049930000|2022-03-23 15:38:50|13926.52|13926.52|13926.98|13926.98|13926.98|13926.98|13926.52|13926.52|0
1648049940000|2022-03-23 15:39:00|13928.1|13928.1|13928.1|13928.1|13928.1|13928.1|13928.1|13928.1|0
1648050010000|2022-03-23 15:40:10|13927.49|13927.49|13927.72|13927.72|13928.22|13928.22|13927.07|13927.07|0
1648050030000|2022-03-23 15:40:30|13928.2|13928.2|13927.72|13927.72|13928.2|13928.2|13927.72|13927.72|0
1648050050000|2022-03-23 15:40:50|13926.78|13926.78|13926.78|13926.78|13926.78|13926.78|13926.78|13926.78|0
1648050060000|2022-03-23 15:41:00|13927.34|13927.34|13927.34|13927.34|13927.34|13927.34|13927.34|13927.34|0
1648050080000|2022-03-23 15:41:20|13928.26|13928.26|13928.26|13928.26|13928.26|13928.26|13928.26|13928.26|0
1648050100000|2022-03-23 15:41:40|13928.71|13928.71|13927.6|13927.6|13928.71|13928.71|13927.6|13927.6|0
1648050120000|2022-03-23 15:42:00|13928.59|13928.59|13928.59|13928.59|13928.59|13928.59|13928.59|13928.59|0
1648050130000|2022-03-23 15:42:10|13927.68|13927.68|13927.68|13927.68|13927.68|13927.68|13927.68|13927.68|0
1648050140000|2022-03-23 15:42:20|13926.73|13926.73|13926.73|13926.73|13926.73|13926.73|13926.73|13926.73|0
1648050170000|2022-03-23 15:42:50|13926.26|13926.26|13927.08|13927.08|13927.08|13927.08|13926.26|13926.26|0
1648050180000|2022-03-23 15:43:00|13927.55|13927.55|13920.96|13920.96|13927.55|13927.55|13920.96|13920.96|0
1648050190000|2022-03-23 15:43:10|13920.5|13920.5|13920.44|13920.44|13921|13921|13920.44|13920.44|0
1648050200000|2022-03-23 15:43:20|13919.97|13919.97|13919.97|13919.97|13919.97|13919.97|13919.97|13919.97|0
1648050220000|2022-03-23 15:43:40|13919.52|13919.52|13919.52|13919.52|13919.52|13919.52|13919.52|13919.52|0
1648050230000|2022-03-23 15:43:50|13921.43|13921.43|13921.9|13921.9|13921.9|13921.9|13921.43|13921.43|0
1648050240000|2022-03-23 15:44:00|13923.34|13923.34|13924.61|13924.61|13924.61|13924.61|13923.34|13923.34|0
1648050250000|2022-03-23 15:44:10|13925.07|13925.07|13923.64|13923.64|13925.07|13925.07|13923.64|13923.64|0
1648050290000|2022-03-23 15:44:50|13924.55|13924.55|13924.55|13924.55|13924.55|13924.55|13924.55|13924.55|0
1648050300000|2022-03-23 15:45:00|13925.02|13925.02|13925.02|13925.02|13925.02|13925.02|13925.02|13925.02|0
1648050310000|2022-03-23 15:45:10|13924.11|13924.11|13924.11|13924.11|13924.11|13924.11|13924.11|13924.11|0
1648050350000|2022-03-23 15:45:50|13925.02|13925.02|13925.97|13925.97|13925.97|13925.97|13925.02|13925.02|0
1648050360000|2022-03-23 15:46:00|13926.64|13926.64|13924.73|13924.73|13926.64|13926.64|13924.73|13924.73|0
1648050370000|2022-03-23 15:46:10|13924.28|13924.28|13924.28|13924.28|13924.28|13924.28|13924.28|13924.28|0
1648050380000|2022-03-23 15:46:20|13923.79|13923.79|13923.79|13923.79|13923.79|13923.79|13923.79|13923.79|0
1648050390000|2022-03-23 15:46:30|13922.87|13922.87|13921.93|13921.93|13922.87|13922.87|13921.93|13921.93|0
1648050440000|2022-03-23 15:47:20|13919.38|13919.38|13916.8|13916.8|13919.38|13919.38|13915.48|13915.48|0
1648050460000|2022-03-23 15:47:40|13916.25|13916.25|13916.25|13916.25|13916.25|13916.25|13916.25|13916.25|0
1648050470000|2022-03-23 15:47:50|13915.43|13915.43|13916.25|13916.25|13916.25|13916.25|13915.43|13915.43|0
1648050480000|2022-03-23 15:48:00|13917.16|13917.16|13913.5|13913.5|13917.16|13917.16|13913.5|13913.5|0
1648050510000|2022-03-23 15:48:30|13914.05|13914.05|13916.92|13916.92|13916.92|13916.92|13914.05|13914.05|0
1648050520000|2022-03-23 15:48:40|13917.74|13917.74|13916.92|13916.92|13917.74|13917.74|13916.92|13916.92|0
1648050540000|2022-03-23 15:49:00|13915.98|13915.98|13915.48|13915.48|13915.98|13915.98|13915.48|13915.48|0
1648050560000|2022-03-23 15:49:20|13915.01|13915.01|13914.54|13914.54|13915.01|13915.01|13914.54|13914.54|0
1648050580000|2022-03-23 15:49:40|13914.07|13914.07|13911.73|13911.73|13914.99|13914.99|13911.73|13911.73|0
1648050590000|2022-03-23 15:49:50|13908.46|13908.46|13907.55|13907.55|13908.46|13908.46|13907.09|13907.09|0
1648050600000|2022-03-23 15:50:00|13906.13|13906.13|13908.02|13908.02|13908.02|13908.02|13906.13|13906.13|0
1648050630000|2022-03-23 15:50:30|13907.1|13907.1|13907.8|13907.8|13908.02|13908.02|13907.1|13907.1|0
1648050640000|2022-03-23 15:50:40|13906.98|13906.98|13906.98|13906.98|13906.98|13906.98|13906.98|13906.98|0
1648050650000|2022-03-23 15:50:50|13907.39|13907.39|13903.45|13903.45|13907.39|13907.39|13903.45|13903.45|0
1648050670000|2022-03-23 15:51:10|13903|13903|13903|13903|13903|13903|13903|13903|0
1648050690000|2022-03-23 15:51:30|13901.88|13901.88|13900.94|13900.94|13901.88|13901.88|13900.94|13900.94|0
1648050700000|2022-03-23 15:51:40|13900.12|13900.12|13900.12|13900.12|13900.12|13900.12|13900.12|13900.12|0
1648050720000|2022-03-23 15:52:00|13899.5|13899.5|13899.5|13899.5|13899.5|13899.5|13899.5|13899.5|0
1648050730000|2022-03-23 15:52:10|13899.3|13899.3|13899.3|13899.3|13899.3|13899.3|13899.3|13899.3|0
1648050740000|2022-03-23 15:52:20|13899.77|13899.77|13903.14|13903.14|13903.14|13903.14|13899.77|13899.77|0
1648050750000|2022-03-23 15:52:30|13904.05|13904.05|13904.05|13904.05|13904.05|13904.05|13904.05|13904.05|0
1648050760000|2022-03-23 15:52:40|13899.75|13899.75|13899.75|13899.75|13899.75|13899.75|13899.75|13899.75|0
1648050770000|2022-03-23 15:52:50|13900.24|13900.24|13902.23|13902.23|13902.23|13902.23|13900.24|13900.24|0
1648050780000|2022-03-23 15:53:00|13901.24|13901.24|13901.46|13901.46|13901.46|13901.46|13901.24|13901.24|0
1648050790000|2022-03-23 15:53:10|13901.93|13901.93|13902.4|13902.4|13902.4|13902.4|13901.93|13901.93|0
1648050800000|2022-03-23 15:53:20|13904.27|13904.27|13905.19|13905.19|13905.19|13905.19|13904.27|13904.27|0
1648050840000|2022-03-23 15:54:00|13904.25|13904.25|13904.25|13904.25|13904.25|13904.25|13904.25|13904.25|0
1648050850000|2022-03-23 15:54:10|13906.07|13906.07|13906.07|13906.07|13906.07|13906.07|13906.07|13906.07|0
1648050860000|2022-03-23 15:54:20|13903.33|13903.33|13903.33|13903.33|13903.33|13903.33|13903.33|13903.33|0
1648050870000|2022-03-23 15:54:30|13902.42|13902.42|13902.42|13902.42|13902.42|13902.42|13902.42|13902.42|0
1648050880000|2022-03-23 15:54:40|13901.5|13901.5|13903.83|13903.83|13903.83|13903.83|13901.5|13901.5|0
1648050890000|2022-03-23 15:54:50|13902.89|13902.89|13901.97|13901.97|13902.89|13902.89|13901.97|13901.97|0
1648050900000|2022-03-23 15:55:00|13902.89|13902.89|13904.01|13904.01|13904.01|13904.01|13902.89|13902.89|0
1648050910000|2022-03-23 15:55:10|13904.92|13904.92|13904.92|13904.92|13904.92|13904.92|13904.92|13904.92|0
1648050920000|2022-03-23 15:55:20|13903.09|13903.09|13903.09|13903.09|13903.09|13903.09|13903.09|13903.09|0
1648050930000|2022-03-23 15:55:30|13903.65|13903.65|13903.09|13903.09|13903.65|13903.65|13903.09|13903.09|0
1648050940000|2022-03-23 15:55:40|13905.96|13905.96|13906.88|13906.88|13906.88|13906.88|13905.96|13905.96|0
1648050990000|2022-03-23 15:56:30|13905.96|13905.96|13905.96|13905.96|13905.96|13905.96|13905.96|13905.96|0
1648051000000|2022-03-23 15:56:40|13905.74|13905.74|13905.74|13905.74|13905.74|13905.74|13905.74|13905.74|0
1648051030000|2022-03-23 15:57:10|13905.27|13905.27|13905.27|13905.27|13905.27|13905.27|13905.27|13905.27|0
1648051040000|2022-03-23 15:57:20|13906.9|13906.9|13906.9|13906.9|13906.9|13906.9|13906.9|13906.9|0
1648051060000|2022-03-23 15:57:40|13907.82|13907.82|13906.9|13906.9|13907.82|13907.82|13906.9|13906.9|0
1648051090000|2022-03-23 15:58:10|13907.46|13907.46|13907.46|13907.46|13907.46|13907.46|13907.46|13907.46|0
1648051100000|2022-03-23 15:58:20|13911.87|13911.87|13912.55|13912.55|13912.55|13912.55|13911.87|13911.87|0
1648051110000|2022-03-23 15:58:30|13912.08|13912.08|13912.08|13912.08|13912.08|13912.08|13912.08|13912.08|0
1648051130000|2022-03-23 15:58:50|13913.02|13913.02|13913.49|13913.49|13913.49|13913.49|13913.02|13913.02|0
1648051140000|2022-03-23 15:59:00|13914.41|13914.41|13914.9|13914.9|13915.4|13915.4|13914.41|13914.41|0
1648051150000|2022-03-23 15:59:10|13913.07|13913.07|13913.78|13913.78|13913.99|13913.99|13913.07|13913.07|0
1648051160000|2022-03-23 15:59:20|13913.58|13913.58|13915.19|13915.19|13915.19|13915.19|13913.58|13913.58|0
1648051170000|2022-03-23 15:59:30|13915.66|13915.66|13914.25|13914.25|13915.66|13915.66|13914.25|13914.25|0
1648051190000|2022-03-23 15:59:50|13913.3|13913.3|13913.3|13913.3|13913.3|13913.3|13913.3|13913.3|0
1648051210000|2022-03-23 16:00:10|13912.39|13912.39|13912.39|13912.39|13912.39|13912.39|13912.39|13912.39|0
1648051220000|2022-03-23 16:00:20|13911.57|13911.57|13916.26|13916.26|13916.26|13916.26|13911.57|13911.57|0
1648051230000|2022-03-23 16:00:30|13916.82|13916.82|13918.65|13918.65|13918.65|13918.65|13916.82|13916.82|0
1648051250000|2022-03-23 16:00:50|13919.57|13919.57|13922.02|13922.02|13922.02|13922.02|13919.57|13919.57|0
1648051260000|2022-03-23 16:01:00|13922.58|13922.58|13922.58|13922.58|13922.58|13922.58|13922.58|13922.58|0
1648051290000|2022-03-23 16:01:30|13924.63|13924.63|13923.22|13923.22|13924.63|13924.63|13923.22|13923.22|0
1648051300000|2022-03-23 16:01:40|13924.66|13924.66|13929.29|13929.29|13929.29|13929.29|13924.66|13924.66|0
1648051310000|2022-03-23 16:01:50|13929.79|13929.79|13931.66|13931.66|13931.66|13931.66|13929.79|13929.79|0
1648051330000|2022-03-23 16:02:10|13934.4|13934.4|13934.9|13934.9|13934.9|13934.9|13934.4|13934.4|0
1648051340000|2022-03-23 16:02:20|13935.4|13935.4|13935.6|13935.6|13935.6|13935.6|13935.4|13935.4|0
1648051350000|2022-03-23 16:02:30|13937.01|13937.01|13938.57|13938.57|13939.52|13939.52|13937.01|13937.01|0
1648051360000|2022-03-23 16:02:40|13940.01|13940.01|13941.44|13941.44|13941.44|13941.44|13938.57|13938.57|0
1648051370000|2022-03-23 16:02:50|13942|13942|13942|13942|13942|13942|13942|13942|0
1648051380000|2022-03-23 16:03:00|13947.72|13947.72|13948.19|13948.19|13948.19|13948.19|13947.72|13947.72|0
1648051400000|2022-03-23 16:03:20|13945.89|13945.89|13944.56|13944.56|13946.19|13946.19|13944.56|13944.56|0
1648051430000|2022-03-23 16:03:50|13940.9|13940.9|13940.98|13940.98|13940.98|13940.98|13939.98|13939.98|0
1648051440000|2022-03-23 16:04:00|13941.18|13941.18|13941.18|13941.18|13941.18|13941.18|13941.18|13941.18|0
1648051450000|2022-03-23 16:04:10|13937.81|13937.81|13934.37|13934.37|13937.81|13937.81|13934.37|13934.37|0
1648051460000|2022-03-23 16:04:20|13933.75|13933.75|13933.96|13933.96|13933.96|13933.96|13933.75|13933.75|0
1648051490000|2022-03-23 16:04:50|13934.87|13934.87|13934.87|13934.87|13934.87|13934.87|13934.87|13934.87|0
1648051500000|2022-03-23 16:05:00|13934.38|13934.38|13931.6|13931.6|13934.38|13934.38|13931.6|13931.6|0
1648051510000|2022-03-23 16:05:10|13929.78|13929.78|13925.23|13925.23|13929.78|13929.78|13925.23|13925.23|0
1648051520000|2022-03-23 16:05:20|13924.67|13924.67|13923.86|13923.86|13924.67|13924.67|13923.86|13923.86|0
1648051540000|2022-03-23 16:05:40|13923.36|13923.36|13923.36|13923.36|13923.36|13923.36|13923.36|13923.36|0
1648051550000|2022-03-23 16:05:50|13920.53|13920.53|13919.97|13919.97|13920.53|13920.53|13919.97|13919.97|0
1648051560000|2022-03-23 16:06:00|13919.26|13919.26|13919.01|13919.01|13919.26|13919.26|13918.07|13918.07|0
1648051570000|2022-03-23 16:06:10|13918.1|13918.1|13917.67|13917.67|13918.1|13918.1|13917.67|13917.67|0
1648051580000|2022-03-23 16:06:20|13917.2|13917.2|13916.02|13916.02|13917.2|13917.2|13916.02|13916.02|0
1648051590000|2022-03-23 16:06:30|13915.56|13915.56|13915.34|13915.34|13915.56|13915.56|13914.62|13914.62|0
1648051610000|2022-03-23 16:06:50|13916.33|13916.33|13916.33|13916.33|13916.33|13916.33|13916.33|13916.33|0
1648051620000|2022-03-23 16:07:00|13915.42|13915.42|13914.71|13914.71|13915.87|13915.87|13914.71|13914.71|0
1648051640000|2022-03-23 16:07:20|13915.53|13915.53|13915.53|13915.53|13915.53|13915.53|13915.53|13915.53|0
1648051650000|2022-03-23 16:07:30|13916.47|13916.47|13915.78|13915.78|13917.88|13917.88|13915.78|13915.78|0
1648051660000|2022-03-23 16:07:40|13914.83|13914.83|13914.02|13914.02|13914.83|13914.83|13914.02|13914.02|0
1648051670000|2022-03-23 16:07:50|13913.02|13913.02|13913.02|13913.02|13913.02|13913.02|13913.02|13913.02|0
1648051680000|2022-03-23 16:08:00|13912.55|13912.55|13911.61|13911.61|13912.55|13912.55|13911.61|13911.61|0
1648051700000|2022-03-23 16:08:20|13912.08|13912.08|13915.25|13915.25|13915.25|13915.25|13912.08|13912.08|0
1648051710000|2022-03-23 16:08:30|13917.6|13917.6|13917.83|13917.83|13917.83|13917.83|13917.6|13917.6|0
1648051730000|2022-03-23 16:08:50|13916.91|13916.91|13913.45|13913.45|13916.91|13916.91|13913.45|13913.45|0
1648051750000|2022-03-23 16:09:10|13914.86|13914.86|13915.68|13915.68|13915.68|13915.68|13914.86|13914.86|0
1648051760000|2022-03-23 16:09:20|13916.59|13916.59|13916.59|13916.59|13916.59|13916.59|13916.59|13916.59|0
1648051800000|2022-03-23 16:10:00|13915.22|13915.22|13914.76|13914.76|13915.22|13915.22|13914.76|13914.76|0
1648051810000|2022-03-23 16:10:10|13914.29|13914.29|13915.18|13915.18|13915.18|13915.18|13914.08|13914.08|0
1648051840000|2022-03-23 16:10:40|13914.69|13914.69|13914.19|13914.19|13914.69|13914.69|13914.19|13914.19|0
1648051850000|2022-03-23 16:10:50|13913.72|13913.72|13913.22|13913.22|13913.72|13913.72|13913.22|13913.22|0
1648051860000|2022-03-23 16:11:00|13912.66|13912.66|13911.75|13911.75|13912.66|13912.66|13911.75|13911.75|0
1648051870000|2022-03-23 16:11:10|13911.28|13911.28|13911.28|13911.28|13911.28|13911.28|13911.28|13911.28|0
1648051880000|2022-03-23 16:11:20|13910.46|13910.46|13911.9|13911.9|13911.9|13911.9|13910.46|13910.46|0
1648051890000|2022-03-23 16:11:30|13911.4|13911.4|13906.59|13906.59|13911.4|13911.4|13906.59|13906.59|0
1648051920000|2022-03-23 16:12:00|13906.03|13906.03|13905.53|13905.53|13906.03|13906.03|13905.53|13905.53|0
1648051930000|2022-03-23 16:12:10|13904.71|13904.71|13904.71|13904.71|13904.71|13904.71|13904.71|13904.71|0
1648051940000|2022-03-23 16:12:20|13904.16|13904.16|13904.16|13904.16|13904.16|13904.16|13904.16|13904.16|0
1648051970000|2022-03-23 16:12:50|13903.75|13903.75|13903.75|13903.75|13903.75|13903.75|13903.75|13903.75|0
1648051980000|2022-03-23 16:13:00|13903.19|13903.19|13900.16|13900.16|13903.19|13903.19|13900.16|13900.16|0
1648052010000|2022-03-23 16:13:30|13899.96|13899.96|13899|13899|13899.96|13899.96|13899|13899|0
1648052020000|2022-03-23 16:13:40|13897.57|13897.57|13901.77|13901.77|13901.77|13901.77|13897.57|13897.57|0
1648052060000|2022-03-23 16:14:20|13901.31|13901.31|13901.31|13901.31|13901.31|13901.31|13901.31|13901.31|0
1648052070000|2022-03-23 16:14:30|13900.37|13900.37|13898.64|13898.64|13900.37|13900.37|13898.64|13898.64|0
1648052080000|2022-03-23 16:14:40|13898.86|13898.86|13899.81|13899.81|13899.81|13899.81|13898.86|13898.86|0
1648052090000|2022-03-23 16:14:50|13899.31|13899.31|13899.78|13899.78|13899.78|13899.78|13899.31|13899.31|0
1648052120000|2022-03-23 16:15:20|13900.34|13900.34|13900.34|13900.34|13900.34|13900.34|13900.34|13900.34|0
1648052130000|2022-03-23 16:15:30|13899.84|13899.84|13899.64|13899.64|13899.84|13899.84|13899.64|13899.64|0
1648052140000|2022-03-23 16:15:40|13900.63|13900.63|13900.63|13900.63|13900.63|13900.63|13900.63|13900.63|0
1648052150000|2022-03-23 16:15:50|13899.81|13899.81|13898.38|13898.38|13899.81|13899.81|13898.38|13898.38|0
1648052160000|2022-03-23 16:16:00|13900.01|13900.01|13900.93|13900.93|13900.93|13900.93|13900.01|13900.01|0
1648052170000|2022-03-23 16:16:10|13902.36|13902.36|13903.69|13903.69|13903.69|13903.69|13902.36|13902.36|0
1648052180000|2022-03-23 16:16:20|13903.89|13903.89|13905.27|13905.27|13905.27|13905.27|13903.89|13903.89|0
1648052190000|2022-03-23 16:16:30|13906.38|13906.38|13906.38|13906.38|13906.38|13906.38|13906.38|13906.38|0
1648052210000|2022-03-23 16:16:50|13905.83|13905.83|13904.71|13904.71|13905.83|13905.83|13904.71|13904.71|0
1648052220000|2022-03-23 16:17:00|13905.62|13905.62|13906.54|13906.54|13906.54|13906.54|13905.62|13905.62|0
1648052230000|2022-03-23 16:17:10|13905.62|13905.62|13904.71|13904.71|13905.62|13905.62|13904.71|13904.71|0
1648052240000|2022-03-23 16:17:20|13905.62|13905.62|13905.62|13905.62|13905.62|13905.62|13905.62|13905.62|0
1648052250000|2022-03-23 16:17:30|13908.08|13908.08|13908.08|13908.08|13908.08|13908.08|13908.08|13908.08|0
1648052260000|2022-03-23 16:17:40|13908.3|13908.3|13908.3|13908.3|13908.3|13908.3|13908.3|13908.3|0
1648052270000|2022-03-23 16:17:50|13908.09|13908.09|13910.65|13910.65|13910.65|13910.65|13908.09|13908.09|0
1648052290000|2022-03-23 16:18:10|13911.46|13911.46|13912.38|13912.38|13912.38|13912.38|13911.46|13911.46|0
1648052300000|2022-03-23 16:18:20|13913.19|13913.19|13914.51|13914.51|13914.51|13914.51|13912.38|13912.38|0
1648052310000|2022-03-23 16:18:30|13915.45|13915.45|13916.86|13916.86|13916.86|13916.86|13915.45|13915.45|0
1648052320000|2022-03-23 16:18:40|13917.09|13917.09|13920.6|13920.6|13920.6|13920.6|13917.09|13917.09|0
1648052330000|2022-03-23 16:18:50|13920.8|13920.8|13921.36|13921.36|13921.36|13921.36|13920.8|13920.8|0
1648052340000|2022-03-23 16:19:00|13921.83|13921.83|13923.38|13923.38|13924.29|13924.29|13921.83|13921.83|0
1648052360000|2022-03-23 16:19:20|13921.74|13921.74|13919.78|13919.78|13921.74|13921.74|13919.78|13919.78|0
1648052370000|2022-03-23 16:19:30|13916.38|13916.38|13910.62|13910.62|13916.38|13916.38|13910.62|13910.62|0
1648052380000|2022-03-23 16:19:40|13911.09|13911.09|13909.26|13909.26|13911.09|13911.09|13909.26|13909.26|0
1648052390000|2022-03-23 16:19:50|13908.34|13908.34|13910.17|13910.17|13910.17|13910.17|13908.34|13908.34|0
1648052410000|2022-03-23 16:20:10|13909.71|13909.71|13909.71|13909.71|13909.71|13909.71|13909.71|13909.71|0
1648052430000|2022-03-23 16:20:30|13909.16|13909.16|13909.16|13909.16|13909.16|13909.16|13909.16|13909.16|0
1648052440000|2022-03-23 16:20:40|13910.1|13910.1|13909.65|13909.65|13910.1|13910.1|13909.65|13909.65|0
1648052460000|2022-03-23 16:21:00|13908.83|13908.83|13908.34|13908.34|13908.83|13908.83|13908.34|13908.34|0
1648052470000|2022-03-23 16:21:10|13907.52|13907.52|13907.52|13907.52|13907.52|13907.52|13907.52|13907.52|0
1648052480000|2022-03-23 16:21:20|13907.11|13907.11|13907.11|13907.11|13907.11|13907.11|13907.11|13907.11|0
1648052490000|2022-03-23 16:21:30|13906.64|13906.64|13901.86|13901.86|13906.64|13906.64|13901.86|13901.86|0
1648052500000|2022-03-23 16:21:40|13901.66|13901.66|13901.66|13901.66|13901.66|13901.66|13901.66|13901.66|0
1648052510000|2022-03-23 16:21:50|13900.02|13900.02|13900.02|13900.02|13900.02|13900.02|13900.02|13900.02|0
1648052530000|2022-03-23 16:22:10|13899.21|13899.21|13897.79|13897.79|13899.21|13899.21|13897.79|13897.79|0
1648052550000|2022-03-23 16:22:30|13900.66|13900.66|13906.26|13906.26|13906.26|13906.26|13900.66|13900.66|0
1648052560000|2022-03-23 16:22:40|13907.08|13907.08|13910.15|13910.15|13910.35|13910.35|13907.08|13907.08|0
1648052570000|2022-03-23 16:22:50|13907.69|13907.69|13907.69|13907.69|13907.69|13907.69|13907.69|13907.69|0
1648052580000|2022-03-23 16:23:00|13907.24|13907.24|13908.35|13908.35|13908.35|13908.35|13907.24|13907.24|0
1648052590000|2022-03-23 16:23:10|13909.27|13909.27|13908.45|13908.45|13909.27|13909.27|13908.45|13908.45|0
1648052600000|2022-03-23 16:23:20|13909.36|13909.36|13912.2|13912.2|13912.2|13912.2|13909.36|13909.36|0
1648052610000|2022-03-23 16:23:30|13911.38|13911.38|13910.89|13910.89|13911.38|13911.38|13910.89|13910.89|0
1648052620000|2022-03-23 16:23:40|13910.07|13910.07|13906.71|13906.71|13910.89|13910.89|13906.71|13906.71|0
1648052630000|2022-03-23 16:23:50|13905.59|13905.59|13904.15|13904.15|13905.59|13905.59|13904.15|13904.15|0
1648052640000|2022-03-23 16:24:00|13903.74|13903.74|13903.74|13903.74|13903.74|13903.74|13903.74|13903.74|0
1648052650000|2022-03-23 16:24:10|13903.53|13903.53|13903.33|13903.33|13903.53|13903.53|13902.72|13902.72|0
1648052660000|2022-03-23 16:24:20|13903.74|13903.74|13902.25|13902.25|13903.74|13903.74|13902.25|13902.25|0
1648052670000|2022-03-23 16:24:30|13902.46|13902.46|13902.46|13902.46|13902.46|13902.46|13902.46|13902.46|0
1648052680000|2022-03-23 16:24:40|13901.02|13901.02|13901.02|13901.02|13901.02|13901.02|13901.02|13901.02|0
1648052690000|2022-03-23 16:24:50|13902.46|13902.46|13901.54|13901.54|13902.46|13902.46|13901.54|13901.54|0
1648052710000|2022-03-23 16:25:10|13901.08|13901.08|13899.71|13899.71|13901.08|13901.08|13899.71|13899.71|0
1648052720000|2022-03-23 16:25:20|13901.35|13901.35|13901.35|13901.35|13901.35|13901.35|13901.35|13901.35|0
1648052760000|2022-03-23 16:26:00|13900.53|13900.53|13900.5|13900.5|13900.53|13900.53|13900.03|13900.03|0
1648052770000|2022-03-23 16:26:10|13900.06|13900.06|13900.06|13900.06|13900.06|13900.06|13900.06|13900.06|0
1648052780000|2022-03-23 16:26:20|13900.61|13900.61|13900.61|13900.61|13900.61|13900.61|13900.61|13900.61|0
1648052810000|2022-03-23 16:26:50|13902.25|13902.25|13901.43|13901.43|13902.25|13902.25|13901.43|13901.43|0
1648052820000|2022-03-23 16:27:00|13898.56|13898.56|13897.18|13897.18|13898.56|13898.56|13897.18|13897.18|0
1648052830000|2022-03-23 16:27:10|13898.09|13898.09|13897.63|13897.63|13898.09|13898.09|13897.63|13897.63|0
1648052840000|2022-03-23 16:27:20|13896.82|13896.82|13896.82|13896.82|13896.82|13896.82|13896.82|13896.82|0
1648052870000|2022-03-23 16:27:50|13896.34|13896.34|13897.78|13897.78|13897.78|13897.78|13896.34|13896.34|0
1648052890000|2022-03-23 16:28:10|13898.34|13898.34|13898.34|13898.34|13898.34|13898.34|13898.34|13898.34|0
1648052900000|2022-03-23 16:28:20|13898.89|13898.89|13900.28|13900.28|13900.28|13900.28|13898.89|13898.89|0
1648052910000|2022-03-23 16:28:30|13901.92|13901.92|13902.83|13902.83|13902.83|13902.83|13901.92|13901.92|0
1648052920000|2022-03-23 16:28:40|13903.3|13903.3|13903.3|13903.3|13903.3|13903.3|13903.3|13903.3|0
1648052930000|2022-03-23 16:28:50|13902.81|13902.81|13904.74|13904.74|13904.74|13904.74|13902.81|13902.81|0
1648052940000|2022-03-23 16:29:00|13904.29|13904.29|13905.67|13905.67|13905.67|13905.67|13904.29|13904.29|0
1648052950000|2022-03-23 16:29:10|13906.14|13906.14|13906.14|13906.14|13906.14|13906.14|13906.14|13906.14|0
1648052960000|2022-03-23 16:29:20|13907.57|13907.57|13906.14|13906.14|13907.57|13907.57|13906.14|13906.14|0
1648052970000|2022-03-23 16:29:30|13907.05|13907.05|13906.44|13906.44|13907.05|13907.05|13906.44|13906.44|0
1648052980000|2022-03-23 16:29:40|13906.99|13906.99|13905.16|13905.16|13906.99|13906.99|13905.16|13905.16|0
1648052990000|2022-03-23 16:29:50|13906.6|13906.6|13902.43|13902.43|13906.6|13906.6|13902.43|13902.43|0
1648109700000|2022-03-24 08:15:00|13885.08|13885.08|13884.76|13884.76|13889.49|13889.49|13884.76|13884.76|0
1648109710000|2022-03-24 08:15:10|13884.26|13884.26|13887.13|13887.13|13887.13|13887.13|13884.26|13884.26|0
1648109720000|2022-03-24 08:15:20|13885.69|13885.69|13885.69|13885.69|13885.69|13885.69|13885.69|13885.69|0
1648109730000|2022-03-24 08:15:30|13883.24|13883.24|13877.57|13877.57|13883.24|13883.24|13877.57|13877.57|0
1648109750000|2022-03-24 08:15:50|13876.14|13876.14|13869.33|13869.33|13876.14|13876.14|13869.33|13869.33|0
1648109760000|2022-03-24 08:16:00|13866.46|13866.46|13857.88|13857.88|13866.46|13866.46|13857.88|13857.88|0
1648109770000|2022-03-24 08:16:10|13858.83|13858.83|13867.49|13867.49|13867.49|13867.49|13858.83|13858.83|0
1648109780000|2022-03-24 08:16:20|13864.14|13864.14|13865.55|13865.55|13865.55|13865.55|13864.14|13864.14|0
1648109790000|2022-03-24 08:16:30|13865.08|13865.08|13865.08|13865.08|13865.08|13865.08|13865.08|13865.08|0
1648109820000|2022-03-24 08:17:00|13865.55|13865.55|13870.19|13870.19|13870.19|13870.19|13865.55|13865.55|0
1648109830000|2022-03-24 08:17:10|13873.06|13873.06|13873.06|13873.06|13873.06|13873.06|13873.06|13873.06|0
1648109870000|2022-03-24 08:17:50|13876.04|13876.04|13877.07|13877.07|13877.07|13877.07|13876.04|13876.04|0
1648109880000|2022-03-24 08:18:00|13877.48|13877.48|13876.74|13876.74|13878.39|13878.39|13873.95|13873.95|0
1648109900000|2022-03-24 08:18:20|13875.83|13875.83|13875.83|13875.83|13875.83|13875.83|13875.83|13875.83|0
1648109920000|2022-03-24 08:18:40|13876.94|13876.94|13876.94|13876.94|13876.94|13876.94|13876.94|13876.94|0
1648109930000|2022-03-24 08:18:50|13881.24|13881.24|13879.81|13879.81|13881.24|13881.24|13879.81|13879.81|0
1648109950000|2022-03-24 08:19:10|13878.38|13878.38|13863.63|13863.63|13879.49|13879.49|13862.22|13862.22|0
1648109980000|2022-03-24 08:19:40|13862.2|13862.2|13852.87|13852.87|13862.2|13862.2|13852.87|13852.87|0
1648109990000|2022-03-24 08:19:50|13848.57|13848.57|13847.62|13847.62|13848.57|13848.57|13844.87|13844.87|0
1648110000000|2022-03-24 08:20:00|13849.05|13849.05|13849.05|13849.05|13849.05|13849.05|13849.05|13849.05|0
1648110010000|2022-03-24 08:20:10|13855.61|13855.61|13857.66|13857.66|13857.66|13857.66|13855.61|13855.61|0
1648110020000|2022-03-24 08:20:20|13859.1|13859.1|13857.66|13857.66|13859.1|13859.1|13857.66|13857.66|0
1648110030000|2022-03-24 08:20:30|13856.17|13856.17|13856.17|13856.17|13856.17|13856.17|13856.17|13856.17|0
1648110050000|2022-03-24 08:20:50|13857.66|13857.66|13858.66|13858.66|13858.66|13858.66|13857.66|13857.66|0
1648110060000|2022-03-24 08:21:00|13856.67|13856.67|13856.96|13856.96|13856.96|13856.96|13856.46|13856.46|0
1648110070000|2022-03-24 08:21:10|13855.47|13855.47|13855.47|13855.47|13855.47|13855.47|13855.47|13855.47|0
1648110100000|2022-03-24 08:21:40|13854.04|13854.04|13851.75|13851.75|13854.04|13854.04|13851.75|13851.75|0
1648110120000|2022-03-24 08:22:00|13845.86|13845.86|13846.78|13846.78|13846.78|13846.78|13845.86|13845.86|0
1648110140000|2022-03-24 08:22:20|13849.26|13849.26|13847.63|13847.63|13849.26|13849.26|13847.63|13847.63|0
1648110150000|2022-03-24 08:22:30|13845.14|13845.14|13845.14|13845.14|13845.14|13845.14|13844.33|13844.33|0
1648110160000|2022-03-24 08:22:40|13846.63|13846.63|13850.32|13850.32|13850.32|13850.32|13846.63|13846.63|0
1648110170000|2022-03-24 08:22:50|13849.5|13849.5|13849.5|13849.5|13849.5|13849.5|13849.5|13849.5|0
1648110210000|2022-03-24 08:23:30|13852.37|13852.37|13852.37|13852.37|13852.37|13852.37|13852.37|13852.37|0
1648110230000|2022-03-24 08:23:50|13853.81|13853.81|13856.67|13856.67|13856.67|13856.67|13853.81|13853.81|0
1648110240000|2022-03-24 08:24:00|13860.33|13860.33|13861.77|13861.77|13861.77|13861.77|13860.33|13860.33|0
1648110250000|2022-03-24 08:24:10|13864|13864|13866.66|13866.66|13867.07|13867.07|13864|13864|0
1648110260000|2022-03-24 08:24:20|13874.54|13874.54|13874.54|13874.54|13874.54|13874.54|13874.54|13874.54|0
1648110270000|2022-03-24 08:24:30|13875.57|13875.57|13874.95|13874.95|13875.57|13875.57|13874.95|13874.95|0
1648110280000|2022-03-24 08:24:40|13874.74|13874.74|13874.74|13874.74|13874.74|13874.74|13874.74|13874.74|0
1648110290000|2022-03-24 08:24:50|13875.41|13875.41|13875.41|13875.41|13875.41|13875.41|13875.41|13875.41|0
1648110300000|2022-03-24 08:25:00|13871.11|13871.11|13867.44|13867.44|13871.11|13871.11|13867.44|13867.44|0
1648110330000|2022-03-24 08:25:30|13868.93|13868.93|13873.22|13873.22|13873.22|13873.22|13868.93|13868.93|0
1648110350000|2022-03-24 08:25:50|13874.21|13874.21|13875.7|13875.7|13875.7|13875.7|13874.21|13874.21|0
1648110360000|2022-03-24 08:26:00|13871.89|13871.89|13870.46|13870.46|13871.89|13871.89|13870.46|13870.46|0
1648110390000|2022-03-24 08:26:30|13869.96|13869.96|13870.95|13870.95|13870.95|13870.95|13869.96|13869.96|0
1648110420000|2022-03-24 08:27:00|13873.4|13873.4|13874.32|13874.32|13874.32|13874.32|13873.4|13873.4|0
1648110430000|2022-03-24 08:27:10|13876.15|13876.15|13876.15|13876.15|13876.15|13876.15|13876.15|13876.15|0
1648110440000|2022-03-24 08:27:20|13875.03|13875.03|13875.03|13875.03|13875.03|13875.03|13875.03|13875.03|0
1648110500000|2022-03-24 08:28:20|13873.92|13873.92|13873.92|13873.92|13873.92|13873.92|13873.92|13873.92|0
1648110520000|2022-03-24 08:28:40|13874.83|13874.83|13874.83|13874.83|13874.83|13874.83|13874.83|13874.83|0
1648110530000|2022-03-24 08:28:50|13873.34|13873.34|13870.49|13870.49|13873.34|13873.34|13870.49|13870.49|0
1648110540000|2022-03-24 08:29:00|13870.19|13870.19|13867.18|13867.18|13870.19|13870.19|13867.18|13867.18|0
1648110570000|2022-03-24 08:29:30|13866.36|13866.36|13866.36|13866.36|13866.36|13866.36|13866.36|13866.36|0
1648110580000|2022-03-24 08:29:40|13865.89|13865.89|13858.12|13858.12|13865.89|13865.89|13858.12|13858.12|0
1648110590000|2022-03-24 08:29:50|13859.62|13859.62|13860.09|13860.09|13860.09|13860.09|13859.62|13859.62|0
1648110600000|2022-03-24 08:30:00|13859.14|13859.14|13860.77|13860.77|13860.77|13860.77|13856.59|13856.59|0
1648110610000|2022-03-24 08:30:10|13861.76|13861.76|13861.76|13861.76|13861.76|13861.76|13861.76|13861.76|0
1648110620000|2022-03-24 08:30:20|13863.59|13863.59|13863.59|13863.59|13863.59|13863.59|13863.59|13863.59|0
1648110630000|2022-03-24 08:30:30|13862.68|13862.68|13861.24|13861.24|13862.68|13862.68|13860.33|13860.33|0
1648110650000|2022-03-24 08:30:50|13859.41|13859.41|13859.87|13859.87|13859.87|13859.87|13859.41|13859.41|0
1648110660000|2022-03-24 08:31:00|13858.9|13858.9|13858.9|13858.9|13858.9|13858.9|13858.9|13858.9|0
1648110670000|2022-03-24 08:31:10|13859.84|13859.84|13862.17|13862.17|13862.17|13862.17|13859.84|13859.84|0
1648110680000|2022-03-24 08:31:20|13863.81|13863.81|13864.92|13864.92|13864.92|13864.92|13863.81|13863.81|0
1648110690000|2022-03-24 08:31:30|13866.91|13866.91|13868.55|13868.55|13868.55|13868.55|13866.91|13866.91|0
1648110700000|2022-03-24 08:31:40|13871.5|13871.5|13870.06|13870.06|13871.5|13871.5|13870.06|13870.06|0
1648110710000|2022-03-24 08:31:50|13869.07|13869.07|13869.07|13869.07|13869.07|13869.07|13869.07|13869.07|0
1648110720000|2022-03-24 08:32:00|13867.63|13867.63|13866.72|13866.72|13867.63|13867.63|13866.72|13866.72|0
1648110730000|2022-03-24 08:32:10|13868.15|13868.15|13869.59|13869.59|13869.59|13869.59|13868.15|13868.15|0
1648110740000|2022-03-24 08:32:20|13872.46|13872.46|13877.42|13877.42|13877.42|13877.42|13871.02|13871.02|0
1648110750000|2022-03-24 08:32:30|13879.05|13879.05|13887.78|13887.78|13887.78|13887.78|13879.05|13879.05|0
1648110760000|2022-03-24 08:32:40|13886.14|13886.14|13883.27|13883.27|13886.14|13886.14|13883.27|13883.27|0
1648110770000|2022-03-24 08:32:50|13881.44|13881.44|13874.72|13874.72|13881.44|13881.44|13874.72|13874.72|0
1648110780000|2022-03-24 08:33:00|13873.28|13873.28|13873.28|13873.28|13873.28|13873.28|13873.28|13873.28|0
1648110790000|2022-03-24 08:33:10|13877.85|13877.85|13886.32|13886.32|13886.32|13886.32|13877.85|13877.85|0
1648110800000|2022-03-24 08:33:20|13884.02|13884.02|13884.02|13884.02|13884.02|13884.02|13884.02|13884.02|0
1648110810000|2022-03-24 08:33:30|13883.55|13883.55|13883.55|13883.55|13886.29|13886.29|13883.55|13883.55|0
1648110830000|2022-03-24 08:33:50|13881.26|13881.26|13881.26|13881.26|13881.26|13881.26|13881.26|13881.26|0
1648110850000|2022-03-24 08:34:10|13885.19|13885.19|13885.69|13885.69|13885.69|13885.69|13885.19|13885.19|0
1648110860000|2022-03-24 08:34:20|13884.87|13884.87|13884.87|13884.87|13884.87|13884.87|13884.87|13884.87|0
1648110870000|2022-03-24 08:34:30|13883.93|13883.93|13883.93|13883.93|13883.93|13883.93|13883.93|13883.93|0
1648110900000|2022-03-24 08:35:00|13882.5|13882.5|13882.5|13882.5|13882.5|13882.5|13882.5|13882.5|0
1648110910000|2022-03-24 08:35:10|13881.94|13881.94|13880.5|13880.5|13881.94|13881.94|13880.5|13880.5|0
1648110920000|2022-03-24 08:35:20|13878.87|13878.87|13878.87|13878.87|13878.87|13878.87|13878.87|13878.87|0
1648110930000|2022-03-24 08:35:30|13876|13876|13876|13876|13876|13876|13876|13876|0
1648110940000|2022-03-24 08:35:40|13877.12|13877.12|13877.12|13877.12|13877.12|13877.12|13877.12|13877.12|0
1648110950000|2022-03-24 08:35:50|13879.98|13879.98|13880.46|13880.46|13880.46|13880.46|13879.98|13879.98|0
1648110960000|2022-03-24 08:36:00|13881.37|13881.37|13881.37|13881.37|13881.37|13881.37|13881.37|13881.37|0
1648110970000|2022-03-24 08:36:10|13881.84|13881.84|13881.84|13881.84|13881.84|13881.84|13881.84|13881.84|0
1648110980000|2022-03-24 08:36:20|13887.36|13887.36|13887.36|13887.36|13887.36|13887.36|13887.36|13887.36|0
1648110990000|2022-03-24 08:36:30|13886.44|13886.44|13886.44|13886.44|13886.44|13886.44|13886.44|13886.44|0
1648111000000|2022-03-24 08:36:40|13885.01|13885.01|13874.83|13874.83|13885.01|13885.01|13874.83|13874.83|0
1648111010000|2022-03-24 08:36:50|13872.58|13872.58|13872.17|13872.17|13872.58|13872.58|13872.17|13872.17|0
1648111030000|2022-03-24 08:37:10|13870.54|13870.54|13872.28|13872.28|13872.28|13872.28|13870.54|13870.54|0
1648111050000|2022-03-24 08:37:30|13869.73|13869.73|13870.19|13870.19|13870.19|13870.19|13869.73|13869.73|0
1648111070000|2022-03-24 08:37:50|13870.6|13870.6|13870.6|13870.6|13870.6|13870.6|13870.6|13870.6|0
1648111090000|2022-03-24 08:38:10|13871.59|13871.59|13875.48|13875.48|13875.48|13875.48|13871.37|13871.37|0
1648111100000|2022-03-24 08:38:20|13874.99|13874.99|13874.99|13874.99|13874.99|13874.99|13874.99|13874.99|0
1648111110000|2022-03-24 08:38:30|13876.4|13876.4|13875.46|13875.46|13876.4|13876.4|13875.46|13875.46|0
1648111130000|2022-03-24 08:38:50|13874.99|13874.99|13869.17|13869.17|13874.99|13874.99|13863.8|13863.8|0
1648111150000|2022-03-24 08:39:10|13870.8|13870.8|13873.15|13873.15|13873.15|13873.15|13870.8|13870.8|0
1648111160000|2022-03-24 08:39:20|13875.64|13875.64|13878.16|13878.16|13878.16|13878.16|13875.64|13875.64|0
1648111180000|2022-03-24 08:39:40|13880.39|13880.39|13880.39|13880.39|13880.39|13880.39|13880.39|13880.39|0
1648111200000|2022-03-24 08:40:00|13881.82|13881.82|13887.07|13887.07|13887.28|13887.28|13881.82|13881.82|0
1648111220000|2022-03-24 08:40:20|13886.51|13886.51|13886.04|13886.04|13886.51|13886.51|13886.04|13886.04|0
1648111230000|2022-03-24 08:40:30|13885.58|13885.58|13886.28|13886.28|13886.28|13886.28|13884.64|13884.64|0
1648111270000|2022-03-24 08:41:10|13884.84|13884.84|13883.85|13883.85|13884.84|13884.84|13883.85|13883.85|0
1648111320000|2022-03-24 08:42:00|13878.26|13878.26|13878.26|13878.26|13878.26|13878.26|13878.26|13878.26|0
1648111360000|2022-03-24 08:42:40|13876.84|13876.84|13875.17|13875.17|13876.84|13876.84|13875.17|13875.17|0
1648111370000|2022-03-24 08:42:50|13871.9|13871.9|13871.9|13871.9|13871.9|13871.9|13871.9|13871.9|0
1648111380000|2022-03-24 08:43:00|13871.08|13871.08|13870.16|13870.16|13871.08|13871.08|13870.16|13870.16|0
1648111390000|2022-03-24 08:43:10|13870.37|13870.37|13870.37|13870.37|13870.37|13870.37|13870.37|13870.37|0
1648111430000|2022-03-24 08:43:50|13871.28|13871.28|13866.98|13866.98|13871.28|13871.28|13866.98|13866.98|0
1648111440000|2022-03-24 08:44:00|13868.41|13868.41|13868.41|13868.41|13868.41|13868.41|13868.41|13868.41|0
1648111460000|2022-03-24 08:44:20|13867.5|13867.5|13865.82|13865.82|13867.5|13867.5|13865.82|13865.82|0
1648111480000|2022-03-24 08:44:40|13861.52|13861.52|13859.96|13859.96|13861.52|13861.52|13859.96|13859.96|0
1648111490000|2022-03-24 08:44:50|13860.9|13860.9|13860.9|13860.9|13860.9|13860.9|13860.9|13860.9|0
1648111510000|2022-03-24 08:45:10|13863.26|13863.26|13861.38|13861.38|13863.26|13863.26|13861.38|13861.38|0
1648111540000|2022-03-24 08:45:40|13860.71|13860.71|13860.71|13860.71|13860.71|13860.71|13860.71|13860.71|0
1648111550000|2022-03-24 08:45:50|13860.48|13860.48|13860.69|13860.69|13860.69|13860.69|13860.48|13860.48|0
1648111560000|2022-03-24 08:46:00|13858.86|13858.86|13862.1|13862.1|13862.1|13862.1|13858.45|13858.45|0
1648111590000|2022-03-24 08:46:30|13861.16|13861.16|13861.16|13861.16|13861.16|13861.16|13861.16|13861.16|0
1648111630000|2022-03-24 08:47:10|13857.19|13857.19|13855.7|13855.7|13857.19|13857.19|13855.7|13855.7|0
1648111640000|2022-03-24 08:47:20|13856.19|13856.19|13856.69|13856.69|13856.69|13856.69|13856.19|13856.19|0
1648111650000|2022-03-24 08:47:30|13855.77|13855.77|13857.61|13857.61|13857.61|13857.61|13855.32|13855.32|0
1648111660000|2022-03-24 08:47:40|13855.78|13855.78|13853.23|13853.23|13855.78|13855.78|13853.23|13853.23|0
1648111680000|2022-03-24 08:48:00|13851.79|13851.79|13843.61|13843.61|13851.79|13851.79|13843.61|13843.61|0
1648111690000|2022-03-24 08:48:10|13843.39|13843.39|13843.39|13843.39|13843.39|13843.39|13843.39|13843.39|0
1648111700000|2022-03-24 08:48:20|13842.39|13842.39|13842.39|13842.39|13842.39|13842.39|13842.39|13842.39|0
1648111710000|2022-03-24 08:48:30|13839.52|13839.52|13839.52|13839.52|13839.52|13839.52|13839.52|13839.52|0
1648111730000|2022-03-24 08:48:50|13839.32|13839.32|13838.5|13838.5|13839.32|13839.32|13838.5|13838.5|0
1648111740000|2022-03-24 08:49:00|13836.86|13836.86|13835.03|13835.03|13836.86|13836.86|13835.03|13835.03|0
1648111750000|2022-03-24 08:49:10|13833.3|13833.3|13833.3|13833.3|13833.3|13833.3|13833.3|13833.3|0
1648111760000|2022-03-24 08:49:20|13829.95|13829.95|13827.2|13827.2|13829.95|13829.95|13827.2|13827.2|0
1648111780000|2022-03-24 08:49:40|13827.76|13827.76|13827.76|13827.76|13827.76|13827.76|13827.76|13827.76|0
1648111790000|2022-03-24 08:49:50|13825.93|13825.93|13825.93|13825.93|13825.93|13825.93|13825.93|13825.93|0
1648111800000|2022-03-24 08:50:00|13825.46|13825.46|13825.46|13825.46|13825.46|13825.46|13825.46|13825.46|0
1648111820000|2022-03-24 08:50:20|13831.64|13831.64|13832.46|13832.46|13832.46|13832.46|13831.64|13831.64|0
1648111830000|2022-03-24 08:50:30|13829.72|13829.72|13829.72|13829.72|13829.72|13829.72|13829.72|13829.72|0
1648111850000|2022-03-24 08:50:50|13832.46|13832.46|13832.46|13832.46|13832.46|13832.46|13832.46|13832.46|0
1648111860000|2022-03-24 08:51:00|13826.97|13826.97|13828.8|13828.8|13828.8|13828.8|13826.97|13826.97|0
1648111870000|2022-03-24 08:51:10|13827.37|13827.37|13827.37|13827.37|13827.37|13827.37|13826.45|13826.45|0
1648111880000|2022-03-24 08:51:20|13826.96|13826.96|13824.11|13824.11|13826.96|13826.96|13824.11|13824.11|0
1648111900000|2022-03-24 08:51:40|13821.37|13821.37|13821.37|13821.37|13821.37|13821.37|13821.37|13821.37|0
1648111910000|2022-03-24 08:51:50|13819.69|13819.69|13819.69|13819.69|13819.69|13819.69|13819.69|13819.69|0
1648112010000|2022-03-24 08:53:30|13814.85|13814.85|13811.71|13811.71|13814.85|13814.85|13811.71|13811.71|0
1648112020000|2022-03-24 08:53:40|13810.8|13810.8|13810.8|13810.8|13810.8|13810.8|13810.8|13810.8|0
1648112080000|2022-03-24 08:54:40|13812.43|13812.43|13812.43|13812.43|13812.43|13812.43|13812.43|13812.43|0
1648112090000|2022-03-24 08:54:50|13812.95|13812.95|13814.52|13814.52|13814.99|13814.99|13812.95|13812.95|0
1648112130000|2022-03-24 08:55:30|13813.08|13813.08|13811.97|13811.97|13813.08|13813.08|13811.97|13811.97|0
1648112140000|2022-03-24 08:55:40|13813.6|13813.6|13814.27|13814.27|13814.27|13814.27|13813.6|13813.6|0
1648112160000|2022-03-24 08:56:00|13814.68|13814.68|13817.55|13817.55|13817.55|13817.55|13814.68|13814.68|0
1648112170000|2022-03-24 08:56:10|13819.19|13819.19|13819.19|13819.19|13819.19|13819.19|13819.19|13819.19|0
1648112220000|2022-03-24 08:57:00|13817.75|13817.75|13817.75|13817.75|13817.75|13817.75|13817.75|13817.75|0
1648112240000|2022-03-24 08:57:20|13819.81|13819.81|13819.6|13819.6|13819.81|13819.81|13819.6|13819.6|0
1648112280000|2022-03-24 08:58:00|13817.96|13817.96|13817.96|13817.96|13817.96|13817.96|13817.96|13817.96|0
1648112290000|2022-03-24 08:58:10|13816.53|13816.53|13813.62|13813.62|13816.53|13816.53|13813.62|13813.62|0
1648112340000|2022-03-24 08:59:00|13812.95|13812.95|13812.95|13812.95|13812.95|13812.95|13812.73|13812.73|0
1648112370000|2022-03-24 08:59:30|13815.41|13815.41|13815.41|13815.41|13815.41|13815.41|13815.41|13815.41|0
1648112380000|2022-03-24 08:59:40|13817.35|13817.35|13818.23|13818.23|13818.23|13818.23|13817.35|13817.35|0
1648112400000|2022-03-24 09:00:00|13817.77|13817.77|13817.77|13817.77|13817.77|13817.77|13817.77|13817.77|0
1648112410000|2022-03-24 09:00:10|13816.83|13816.83|13816.01|13816.01|13816.83|13816.83|13815.91|13815.91|0
1648112420000|2022-03-24 09:00:20|13817.68|13817.68|13817.68|13817.68|13817.68|13817.68|13817.68|13817.68|0
1648112430000|2022-03-24 09:00:30|13817.89|13817.89|13817.89|13817.89|13817.89|13817.89|13817.89|13817.89|0
1648112470000|2022-03-24 09:01:10|13816.97|13816.97|13816.97|13816.97|13816.97|13816.97|13816.97|13816.97|0
1648112480000|2022-03-24 09:01:20|13819.84|13819.84|13825.16|13825.16|13825.16|13825.16|13819.84|13819.84|0
1648112490000|2022-03-24 09:01:30|13825.38|13825.38|13826.3|13826.3|13826.3|13826.3|13825.38|13825.38|0
1648112550000|2022-03-24 09:02:30|13826.71|13826.71|13826.71|13826.71|13826.71|13826.71|13826.71|13826.71|0
1648112570000|2022-03-24 09:02:50|13828.62|13828.62|13828.62|13828.62|13830.05|13830.05|13828.62|13828.62|0
1648112580000|2022-03-24 09:03:00|13829.61|13829.61|13829.61|13829.61|13829.61|13829.61|13829.61|13829.61|0
1648112590000|2022-03-24 09:03:10|13831.1|13831.1|13831.1|13831.1|13831.1|13831.1|13831.1|13831.1|0
1648112610000|2022-03-24 09:03:30|13833.33|13833.33|13835.16|13835.16|13835.62|13835.62|13833.33|13833.33|0
1648112650000|2022-03-24 09:04:10|13835.72|13835.72|13837.62|13837.62|13840.49|13840.49|13835.72|13835.72|0
1648112680000|2022-03-24 09:04:40|13838.08|13838.08|13838.08|13838.08|13838.08|13838.08|13838.08|13838.08|0
1648112690000|2022-03-24 09:04:50|13836.65|13836.65|13836.65|13836.65|13836.65|13836.65|13835.73|13835.73|0
1648112700000|2022-03-24 09:05:00|13835.71|13835.71|13835.71|13835.71|13836.18|13836.18|13835.71|13835.71|0
1648112750000|2022-03-24 09:05:50|13840.01|13840.01|13851.84|13851.84|13851.84|13851.84|13840.01|13840.01|0
1648112760000|2022-03-24 09:06:00|13855.11|13855.11|13855.11|13855.11|13855.11|13855.11|13855.11|13855.11|0
1648112770000|2022-03-24 09:06:10|13853.68|13853.68|13852.64|13852.64|13853.68|13853.68|13850.41|13850.41|0
1648112780000|2022-03-24 09:06:20|13854.08|13854.08|13854.08|13854.08|13854.08|13854.08|13854.08|13854.08|0
1648112790000|2022-03-24 09:06:30|13852.64|13852.64|13852.64|13852.64|13852.64|13852.64|13852.64|13852.64|0
1648112820000|2022-03-24 09:07:00|13850.41|13850.41|13851.35|13851.35|13851.35|13851.35|13850.41|13850.41|0
1648112830000|2022-03-24 09:07:10|13854.22|13854.22|13854.22|13854.22|13854.22|13854.22|13854.22|13854.22|0
1648112840000|2022-03-24 09:07:20|13855.65|13855.65|13855.18|13855.18|13855.65|13855.65|13855.18|13855.18|0
1648112870000|2022-03-24 09:07:50|13854.37|13854.37|13854.37|13854.37|13854.37|13854.37|13854.37|13854.37|0
1648112880000|2022-03-24 09:08:00|13855.8|13855.8|13855.8|13855.8|13855.8|13855.8|13855.8|13855.8|0
1648112890000|2022-03-24 09:08:10|13853.42|13853.42|13848.83|13848.83|13853.42|13853.42|13848.83|13848.83|0
1648112900000|2022-03-24 09:08:20|13850.26|13850.26|13850.26|13850.26|13850.26|13850.26|13850.26|13850.26|0
1648112910000|2022-03-24 09:08:30|13849.15|13849.15|13850.64|13850.64|13850.64|13850.64|13847.77|13847.77|0
1648112930000|2022-03-24 09:08:50|13849.82|13849.82|13838.48|13838.48|13849.82|13849.82|13838.48|13838.48|0
1648112940000|2022-03-24 09:09:00|13837.05|13837.05|13832.61|13832.61|13837.05|13837.05|13832.61|13832.61|0
1648112950000|2022-03-24 09:09:10|13831.18|13831.18|13826.4|13826.4|13831.18|13831.18|13826.4|13826.4|0
1648112970000|2022-03-24 09:09:30|13825.29|13825.29|13825.29|13825.29|13825.29|13825.29|13825.29|13825.29|0
1648112980000|2022-03-24 09:09:40|13825.7|13825.7|13826.11|13826.11|13826.11|13826.11|13825.7|13825.7|0
1648113000000|2022-03-24 09:10:00|13825.29|13825.29|13826.11|13826.11|13826.11|13826.11|13825.29|13825.29|0
1648113050000|2022-03-24 09:10:50|13827.54|13827.54|13827.07|13827.07|13827.54|13827.54|13827.07|13827.07|0
1648113080000|2022-03-24 09:11:20|13825.13|13825.13|13824.68|13824.68|13825.59|13825.59|13824.68|13824.68|0
1648113090000|2022-03-24 09:11:30|13826.17|13826.17|13826.17|13826.17|13826.17|13826.17|13826.17|13826.17|0
1648113100000|2022-03-24 09:11:40|13825.71|13825.71|13825.71|13825.71|13825.71|13825.71|13825.71|13825.71|0
1648113120000|2022-03-24 09:12:00|13823.88|13823.88|13823.88|13823.88|13823.88|13823.88|13823.88|13823.88|0
1648113140000|2022-03-24 09:12:20|13825.29|13825.29|13824.82|13824.82|13825.29|13825.29|13824.82|13824.82|0
1648113160000|2022-03-24 09:12:40|13825.94|13825.94|13825.94|13825.94|13825.94|13825.94|13825.94|13825.94|0
1648113170000|2022-03-24 09:12:50|13824.51|13824.51|13824.51|13824.51|13824.51|13824.51|13824.51|13824.51|0
1648113180000|2022-03-24 09:13:00|13824.73|13824.73|13824.95|13824.95|13824.95|13824.95|13824.73|13824.73|0
1648113190000|2022-03-24 09:13:10|13823.52|13823.52|13818.22|13818.22|13823.52|13823.52|13818.22|13818.22|0
1648113220000|2022-03-24 09:13:40|13818.45|13818.45|13818.45|13818.45|13818.45|13818.45|13818.45|13818.45|0
1648113250000|2022-03-24 09:14:10|13817.01|13817.01|13817.01|13817.01|13817.01|13817.01|13817.01|13817.01|0
1648113270000|2022-03-24 09:14:30|13817.22|13817.22|13816.36|13816.36|13817.77|13817.77|13816.36|13816.36|0
1648113280000|2022-03-24 09:14:40|13826.34|13826.34|13827.77|13827.77|13829.21|13829.21|13826.34|13826.34|0
1648113290000|2022-03-24 09:14:50|13826.34|13826.34|13826.34|13826.34|13826.34|13826.34|13826.34|13826.34|0
1648113300000|2022-03-24 09:15:00|13827.77|13827.77|13826.6|13826.6|13827.77|13827.77|13826.13|13826.13|0
1648113320000|2022-03-24 09:15:20|13828.04|13828.04|13826.6|13826.6|13828.04|13828.04|13826.6|13826.6|0
1648113330000|2022-03-24 09:15:30|13829.47|13829.47|13828.04|13828.04|13829.47|13829.47|13828.04|13828.04|0
1648113340000|2022-03-24 09:15:40|13829.47|13829.47|13829.47|13829.47|13829.47|13829.47|13829.47|13829.47|0
1648113350000|2022-03-24 09:15:50|13828.04|13828.04|13826.73|13826.73|13829.47|13829.47|13826.73|13826.73|0
1648113360000|2022-03-24 09:16:00|13828.16|13828.16|13825.81|13825.81|13828.16|13828.16|13825.81|13825.81|0
1648113370000|2022-03-24 09:16:10|13827.64|13827.64|13831.35|13831.35|13831.82|13831.82|13827.64|13827.64|0
1648113380000|2022-03-24 09:16:20|13832.29|13832.29|13832.29|13832.29|13832.29|13832.29|13832.29|13832.29|0
1648113390000|2022-03-24 09:16:30|13833.73|13833.73|13832.29|13832.29|13833.73|13833.73|13832.29|13832.29|0
1648113400000|2022-03-24 09:16:40|13833.73|13833.73|13833.73|13833.73|13833.73|13833.73|13833.73|13833.73|0
1648113440000|2022-03-24 09:17:20|13835.16|13835.16|13831.74|13831.74|13835.16|13835.16|13831.74|13831.74|0
1648113450000|2022-03-24 09:17:30|13833.41|13833.41|13834.23|13834.23|13834.23|13834.23|13833.41|13833.41|0
1648113460000|2022-03-24 09:17:40|13834.79|13834.79|13836.22|13836.22|13836.22|13836.22|13834.79|13834.79|0
1648113470000|2022-03-24 09:17:50|13837.66|13837.66|13837.66|13837.66|13837.66|13837.66|13837.66|13837.66|0
1648113480000|2022-03-24 09:18:00|13839.29|13839.29|13840.23|13840.23|13840.73|13840.73|13839.29|13839.29|0
1648113490000|2022-03-24 09:18:10|13841.05|13841.05|13845.03|13845.03|13845.03|13845.03|13841.05|13841.05|0
1648113500000|2022-03-24 09:18:20|13843.6|13843.6|13845.59|13845.59|13845.59|13845.59|13843.6|13843.6|0
1648113510000|2022-03-24 09:18:30|13844.59|13844.59|13845.06|13845.06|13845.06|13845.06|13844.59|13844.59|0
1648113520000|2022-03-24 09:18:40|13845.88|13845.88|13845.88|13845.88|13845.88|13845.88|13845.88|13845.88|0
1648113530000|2022-03-24 09:18:50|13844.47|13844.47|13843.03|13843.03|13844.47|13844.47|13843.03|13843.03|0
1648113550000|2022-03-24 09:19:10|13841.6|13841.6|13839.77|13839.77|13841.6|13841.6|13839.77|13839.77|0
1648113580000|2022-03-24 09:19:40|13840.22|13840.22|13840.22|13840.22|13840.22|13840.22|13840.22|13840.22|0
1648113590000|2022-03-24 09:19:50|13840.89|13840.89|13840.89|13840.89|13840.89|13840.89|13840.89|13840.89|0
1648113610000|2022-03-24 09:20:10|13842.72|13842.72|13841.28|13841.28|13842.72|13842.72|13841.28|13841.28|0
1648113620000|2022-03-24 09:20:20|13840.37|13840.37|13840.37|13840.37|13841.28|13841.28|13840.37|13840.37|0
1648113640000|2022-03-24 09:20:40|13839.92|13839.92|13839.92|13839.92|13839.92|13839.92|13839.92|13839.92|0
1648113650000|2022-03-24 09:20:50|13839.45|13839.45|13839.45|13839.45|13839.45|13839.45|13839.45|13839.45|0
1648113690000|2022-03-24 09:21:30|13841.28|13841.28|13841.28|13841.28|13841.28|13841.28|13841.28|13841.28|0
1648113740000|2022-03-24 09:22:20|13842.28|13842.28|13842.28|13842.28|13842.28|13842.28|13842.28|13842.28|0
1648113750000|2022-03-24 09:22:30|13840.23|13840.23|13829.7|13829.7|13840.23|13840.23|13829.7|13829.7|0
1648113760000|2022-03-24 09:22:40|13829.23|13829.23|13826.01|13826.01|13829.23|13829.23|13826.01|13826.01|0
1648113770000|2022-03-24 09:22:50|13822.35|13822.35|13828.15|13828.15|13828.15|13828.15|13822.35|13822.35|0
1648113780000|2022-03-24 09:23:00|13830.74|13830.74|13831.38|13831.38|13833.81|13833.81|13830.74|13830.74|0
1648113800000|2022-03-24 09:23:20|13829.94|13829.94|13829.94|13829.94|13829.94|13829.94|13829.94|13829.94|0
1648113820000|2022-03-24 09:23:40|13827.2|13827.2|13822.45|13822.45|13827.2|13827.2|13821.23|13821.23|0
1648113870000|2022-03-24 09:24:30|13820.62|13820.62|13821.54|13821.54|13821.54|13821.54|13820.62|13820.62|0
1648113880000|2022-03-24 09:24:40|13820.72|13820.72|13820.72|13820.72|13820.72|13820.72|13820.72|13820.72|0
1648113890000|2022-03-24 09:24:50|13820.51|13820.51|13820.06|13820.06|13820.51|13820.51|13820.06|13820.06|0
1648113900000|2022-03-24 09:25:00|13820.97|13820.97|13820.06|13820.06|13820.97|13820.97|13820.06|13820.06|0
1648113910000|2022-03-24 09:25:10|13820.97|13820.97|13820.97|13820.97|13820.97|13820.97|13820.97|13820.97|0
1648113940000|2022-03-24 09:25:40|13821.79|13821.79|13821.79|13821.79|13821.79|13821.79|13821.79|13821.79|0
1648113950000|2022-03-24 09:25:50|13817.49|13817.49|13817.49|13817.49|13817.49|13817.49|13817.49|13817.49|0
1648113960000|2022-03-24 09:26:00|13816.93|13816.93|13815.2|13815.2|13816.93|13816.93|13815.2|13815.2|0
1648113990000|2022-03-24 09:26:30|13813.76|13813.76|13813.76|13813.76|13813.76|13813.76|13813.76|13813.76|0
1648114000000|2022-03-24 09:26:40|13812.33|13812.33|13812.33|13812.33|13812.33|13812.33|13812.33|13812.33|0
1648114010000|2022-03-24 09:26:50|13811.51|13811.51|13811.51|13811.51|13811.51|13811.51|13811.51|13811.51|0
1648114020000|2022-03-24 09:27:00|13810.08|13810.08|13809.4|13809.4|13810.08|13810.08|13809.4|13809.4|0
1648114030000|2022-03-24 09:27:10|13809.31|13809.31|13807.58|13807.58|13809.31|13809.31|13807.58|13807.58|0
1648114040000|2022-03-24 09:27:20|13808.05|13808.05|13807.1|13807.1|13808.05|13808.05|13807.1|13807.1|0
1648114050000|2022-03-24 09:27:30|13808.02|13808.02|13808.02|13808.02|13808.02|13808.02|13808.02|13808.02|0
1648114060000|2022-03-24 09:27:40|13807.61|13807.61|13807.61|13807.61|13807.61|13807.61|13807.61|13807.61|0
1648114080000|2022-03-24 09:28:00|13808.55|13808.55|13806.25|13806.25|13808.55|13808.55|13806.25|13806.25|0
1648114090000|2022-03-24 09:28:10|13805.34|13805.34|13806.3|13806.3|13806.77|13806.77|13805.34|13805.34|0
1648114100000|2022-03-24 09:28:20|13806.77|13806.77|13810.75|13810.75|13811.67|13811.67|13806.77|13806.77|0
1648114150000|2022-03-24 09:29:10|13808.92|13808.92|13810.75|13810.75|13810.75|13810.75|13808.92|13808.92|0
1648114160000|2022-03-24 09:29:20|13808.52|13808.52|13808.52|13808.52|13808.52|13808.52|13808.52|13808.52|0
1648114180000|2022-03-24 09:29:40|13806.62|13806.62|13806.62|13806.62|13806.62|13806.62|13806.62|13806.62|0
1648114190000|2022-03-24 09:29:50|13807.56|13807.56|13807.56|13807.56|13807.56|13807.56|13807.56|13807.56|0
1648114200000|2022-03-24 09:30:00|13808.5|13808.5|13809.44|13809.44|13809.44|13809.44|13808.5|13808.5|0
1648114210000|2022-03-24 09:30:10|13808.53|13808.53|13812.25|13812.25|13812.25|13812.25|13808.53|13808.53|0
1648114220000|2022-03-24 09:30:20|13810.83|13810.83|13810.83|13810.83|13810.83|13810.83|13810.83|13810.83|0
1648114230000|2022-03-24 09:30:30|13810.48|13810.48|13810.03|13810.03|13810.95|13810.95|13810.03|13810.03|0
1648114240000|2022-03-24 09:30:40|13809.59|13809.59|13809.59|13809.59|13809.59|13809.59|13809.59|13809.59|0
1648114250000|2022-03-24 09:30:50|13808.77|13808.77|13808.77|13808.77|13808.77|13808.77|13808.77|13808.77|0
1648114260000|2022-03-24 09:31:00|13807.83|13807.83|13807.83|13807.83|13807.83|13807.83|13807.83|13807.83|0
1648114290000|2022-03-24 09:31:30|13807.33|13807.33|13808.32|13808.32|13808.32|13808.32|13807.33|13807.33|0
1648114340000|2022-03-24 09:32:20|13807.71|13807.71|13807.5|13807.5|13807.71|13807.71|13807.5|13807.5|0
1648114360000|2022-03-24 09:32:40|13806.07|13806.07|13806.07|13806.07|13806.07|13806.07|13806.07|13806.07|0
1648114410000|2022-03-24 09:33:30|13806.98|13806.98|13806.98|13806.98|13806.98|13806.98|13806.98|13806.98|0
1648114430000|2022-03-24 09:33:50|13808.81|13808.81|13818.46|13818.46|13818.46|13818.46|13808.81|13808.81|0
1648114480000|2022-03-24 09:34:40|13821.1|13821.1|13821.1|13821.1|13821.1|13821.1|13821.1|13821.1|0
1648114530000|2022-03-24 09:35:30|13819.67|13819.67|13819.67|13819.67|13819.67|13819.67|13819.67|13819.67|0
1648114580000|2022-03-24 09:36:20|13823.97|13823.97|13822.14|13822.14|13823.97|13823.97|13822.14|13822.14|0
1648114620000|2022-03-24 09:37:00|13819.59|13819.59|13817.86|13817.86|13819.59|13819.59|13817.86|13817.86|0
1648114730000|2022-03-24 09:38:50|13816.45|13816.45|13816.45|13816.45|13816.45|13816.45|13816.45|13816.45|0
1648114740000|2022-03-24 09:39:00|13816.9|13816.9|13816.9|13816.9|13816.9|13816.9|13816.9|13816.9|0
1648114790000|2022-03-24 09:39:50|13818.31|13818.31|13820.53|13820.53|13820.53|13820.53|13816.87|13816.87|0
1648114800000|2022-03-24 09:40:00|13821.35|13821.35|13821.35|13821.35|13821.35|13821.35|13821.35|13821.35|0
1648114820000|2022-03-24 09:40:20|13821.14|13821.14|13821.14|13821.14|13821.14|13821.14|13821.14|13821.14|0
1648114870000|2022-03-24 09:41:10|13820.69|13820.69|13820.69|13820.69|13820.69|13820.69|13820.69|13820.69|0
1648114890000|2022-03-24 09:41:30|13819.25|13819.25|13819.25|13819.25|13819.25|13819.25|13819.25|13819.25|0
1648114900000|2022-03-24 09:41:40|13817.82|13817.82|13817.82|13817.82|13817.82|13817.82|13817.82|13817.82|0
1648114910000|2022-03-24 09:41:50|13818.76|13818.76|13818.76|13818.76|13818.76|13818.76|13818.76|13818.76|0
1648114920000|2022-03-24 09:42:00|13817.33|13817.33|13817.33|13817.33|13817.33|13817.33|13817.33|13817.33|0
1648114930000|2022-03-24 09:42:10|13816.51|13816.51|13816.51|13816.51|13816.51|13816.51|13816.51|13816.51|0
1648114950000|2022-03-24 09:42:30|13816.1|13816.1|13814.46|13814.46|13816.1|13816.1|13814.46|13814.46|0
1648114970000|2022-03-24 09:42:50|13815.89|13815.89|13816.37|13816.37|13816.37|13816.37|13815.89|13815.89|0
1648114980000|2022-03-24 09:43:00|13816.82|13816.82|13818.26|13818.26|13818.26|13818.26|13816.82|13816.82|0
1648114990000|2022-03-24 09:43:10|13819.69|13819.69|13819.69|13819.69|13819.69|13819.69|13819.69|13819.69|0
1648115010000|2022-03-24 09:43:30|13821.13|13821.13|13821.13|13821.13|13821.13|13821.13|13821.13|13821.13|0
1648115020000|2022-03-24 09:43:40|13822.56|13822.56|13822.56|13822.56|13822.56|13822.56|13822.56|13822.56|0
1648115040000|2022-03-24 09:44:00|13823.58|13823.58|13827.58|13827.58|13827.58|13827.58|13823.58|13823.58|0
1648115050000|2022-03-24 09:44:10|13827.79|13827.79|13829.22|13829.22|13829.22|13829.22|13827.79|13827.79|0
1648115060000|2022-03-24 09:44:20|13830.66|13830.66|13830.66|13830.66|13830.66|13830.66|13830.66|13830.66|0
1648115080000|2022-03-24 09:44:40|13829.22|13829.22|13826.83|13826.83|13830.64|13830.64|13826.83|13826.83|0
1648115090000|2022-03-24 09:44:50|13828.26|13828.26|13827.79|13827.79|13828.26|13828.26|13827.79|13827.79|0
1648115100000|2022-03-24 09:45:00|13826.87|13826.87|13828.31|13828.31|13828.31|13828.31|13826.87|13826.87|0
1648115110000|2022-03-24 09:45:10|13829.74|13829.74|13829.74|13829.74|13829.74|13829.74|13829.74|13829.74|0
1648115140000|2022-03-24 09:45:40|13831.18|13831.18|13831.18|13831.18|13831.18|13831.18|13829.74|13829.74|0
1648115150000|2022-03-24 09:45:50|13832.61|13832.61|13832.61|13832.61|13832.61|13832.61|13832.61|13832.61|0
1648115160000|2022-03-24 09:46:00|13834.25|13834.25|13834.25|13834.25|13834.25|13834.25|13834.25|13834.25|0
1648115170000|2022-03-24 09:46:10|13828.56|13828.56|13829.67|13829.67|13829.67|13829.67|13828.56|13828.56|0
1648115190000|2022-03-24 09:46:30|13828.73|13828.73|13828.73|13828.73|13828.73|13828.73|13828.73|13828.73|0
1648115200000|2022-03-24 09:46:40|13828.24|13828.24|13828.73|13828.73|13828.73|13828.73|13828.24|13828.24|0
1648115210000|2022-03-24 09:46:50|13825.86|13825.86|13825.86|13825.86|13825.86|13825.86|13825.86|13825.86|0
1648115290000|2022-03-24 09:48:10|13820.12|13820.12|13818.44|13818.44|13820.12|13820.12|13818.44|13818.44|0
1648115300000|2022-03-24 09:48:20|13817.01|13817.01|13817.01|13817.01|13817.01|13817.01|13817.01|13817.01|0
1648115310000|2022-03-24 09:48:30|13819.88|13819.88|13819.88|13819.88|13819.88|13819.88|13819.88|13819.88|0
1648115320000|2022-03-24 09:48:40|13820.35|13820.35|13820.35|13820.35|13820.35|13820.35|13820.35|13820.35|0
1648115340000|2022-03-24 09:49:00|13821.78|13821.78|13821.78|13821.78|13821.78|13821.78|13821.78|13821.78|0
1648115350000|2022-03-24 09:49:10|13820.96|13820.96|13820.96|13820.96|13820.96|13820.96|13820.96|13820.96|0
1648115360000|2022-03-24 09:49:20|13822.4|13822.4|13823.83|13823.83|13823.83|13823.83|13822.4|13822.4|0
1648115370000|2022-03-24 09:49:30|13824.24|13824.24|13823.83|13823.83|13824.24|13824.24|13823.83|13823.83|0
1648115380000|2022-03-24 09:49:40|13822.4|13822.4|13822.19|13822.19|13822.4|13822.4|13822.19|13822.19|0
1648115390000|2022-03-24 09:49:50|13823.31|13823.31|13823.31|13823.31|13823.31|13823.31|13823.31|13823.31|0
1648115400000|2022-03-24 09:50:00|13823.72|13823.72|13823.72|13823.72|13823.72|13823.72|13823.72|13823.72|0
1648115410000|2022-03-24 09:50:10|13824.63|13824.63|13824.63|13824.63|13824.63|13824.63|13824.63|13824.63|0
1648115470000|2022-03-24 09:51:10|13825.58|13825.58|13825.13|13825.13|13825.58|13825.58|13825.13|13825.13|0
1648115540000|2022-03-24 09:52:20|13825.95|13825.95|13825.95|13825.95|13825.95|13825.95|13825.95|13825.95|0
1648115610000|2022-03-24 09:53:30|13826.86|13826.86|13827.78|13827.78|13827.78|13827.78|13826.86|13826.86|0
1648115620000|2022-03-24 09:53:40|13828.69|13828.69|13828.69|13828.69|13828.69|13828.69|13828.69|13828.69|0
1648115630000|2022-03-24 09:53:50|13829.63|13829.63|13829.63|13829.63|13829.63|13829.63|13829.63|13829.63|0
1648115650000|2022-03-24 09:54:10|13830.09|13830.09|13830.09|13830.09|13830.09|13830.09|13830.09|13830.09|0
1648115710000|2022-03-24 09:55:10|13830.5|13830.5|13831.81|13831.81|13832.75|13832.75|13830.5|13830.5|0
1648115720000|2022-03-24 09:55:20|13832.63|13832.63|13832.63|13832.63|13832.63|13832.63|13832.63|13832.63|0
1648115760000|2022-03-24 09:56:00|13831.81|13831.81|13831.81|13831.81|13831.81|13831.81|13831.81|13831.81|0
1648115770000|2022-03-24 09:56:10|13830.18|13830.18|13830.18|13830.18|13830.18|13830.18|13830.18|13830.18|0
1648115780000|2022-03-24 09:56:20|13830.99|13830.99|13830.52|13830.52|13830.99|13830.99|13830.52|13830.52|0
1648115800000|2022-03-24 09:56:40|13829.09|13829.09|13829.09|13829.09|13829.09|13829.09|13829.09|13829.09|0
1648115830000|2022-03-24 09:57:10|13827.26|13827.26|13828.17|13828.17|13828.17|13828.17|13827.26|13827.26|0
1648115860000|2022-03-24 09:57:40|13829.09|13829.09|13829.09|13829.09|13829.09|13829.09|13829.09|13829.09|0
1648115880000|2022-03-24 09:58:00|13827.26|13827.26|13822.23|13822.23|13827.26|13827.26|13822.23|13822.23|0
1648115890000|2022-03-24 09:58:10|13820.79|13820.79|13820.18|13820.18|13820.79|13820.79|13820.18|13820.18|0
1648115910000|2022-03-24 09:58:30|13818.22|13818.22|13813.81|13813.81|13818.22|13818.22|13813.81|13813.81|0
1648115920000|2022-03-24 09:58:40|13812.89|13812.89|13814.53|13814.53|13814.53|13814.53|13812.89|13812.89|0
1648115930000|2022-03-24 09:58:50|13813.09|13813.09|13814.01|13814.01|13814.01|13814.01|13813.09|13813.09|0
1648115940000|2022-03-24 09:59:00|13814.23|13814.23|13815.05|13815.05|13815.05|13815.05|13812.6|13812.6|0
1648115950000|2022-03-24 09:59:10|13814.23|13814.23|13815.87|13815.87|13815.87|13815.87|13814.23|13814.23|0
1648115960000|2022-03-24 09:59:20|13815.05|13815.05|13815.05|13815.05|13815.05|13815.05|13815.05|13815.05|0
1648115970000|2022-03-24 09:59:30|13815.55|13815.55|13816.36|13816.36|13816.36|13816.36|13815.55|13815.55|0
1648115980000|2022-03-24 09:59:40|13817.18|13817.18|13817.18|13817.18|13817.18|13817.18|13817.18|13817.18|0
1648116000000|2022-03-24 10:00:00|13816.36|13816.36|13816.77|13816.77|13816.77|13816.77|13816.36|13816.36|0
1648116010000|2022-03-24 10:00:10|13815.96|13815.96|13816.77|13816.77|13816.77|13816.77|13815.96|13815.96|0
1648116020000|2022-03-24 10:00:20|13815.95|13815.95|13806.58|13806.58|13816.78|13816.78|13806.58|13806.58|0
1648116030000|2022-03-24 10:00:30|13806.36|13806.36|13809.61|13809.61|13809.61|13809.61|13806.36|13806.36|0
1648116040000|2022-03-24 10:00:40|13810.53|13810.53|13814.22|13814.22|13814.22|13814.22|13810.53|13810.53|0
1648116050000|2022-03-24 10:00:50|13814.42|13814.42|13814.42|13814.42|13814.42|13814.42|13814.42|13814.42|0
1648116110000|2022-03-24 10:01:50|13812.59|13812.59|13808.09|13808.09|13812.59|13812.59|13808.09|13808.09|0
1648116120000|2022-03-24 10:02:00|13809.72|13809.72|13809.23|13809.23|13809.72|13809.72|13809.23|13809.23|0
1648116130000|2022-03-24 10:02:10|13807.91|13807.91|13804.45|13804.45|13807.91|13807.91|13803.98|13803.98|0
1648116140000|2022-03-24 10:02:20|13803.01|13803.01|13802.12|13802.12|13803.01|13803.01|13802.12|13802.12|0
1648116150000|2022-03-24 10:02:30|13803.06|13803.06|13802.35|13802.35|13803.06|13803.06|13802.15|13802.15|0
1648116180000|2022-03-24 10:03:00|13803.27|13803.27|13804.08|13804.08|13804.08|13804.08|13803.27|13803.27|0
1648116200000|2022-03-24 10:03:20|13805.72|13805.72|13804.9|13804.9|13805.72|13805.72|13804.9|13804.9|0
1648116210000|2022-03-24 10:03:30|13804.08|13804.08|13797.36|13797.36|13804.08|13804.08|13797.36|13797.36|0
1648116220000|2022-03-24 10:03:40|13796.89|13796.89|13789.79|13789.79|13796.89|13796.89|13788.97|13788.97|0
1648116230000|2022-03-24 10:03:50|13791.42|13791.42|13791.42|13791.42|13791.42|13791.42|13791.42|13791.42|0
1648116250000|2022-03-24 10:04:10|13790.51|13790.51|13790.51|13790.51|13790.51|13790.51|13790.51|13790.51|0
1648116260000|2022-03-24 10:04:20|13791.45|13791.45|13788.66|13788.66|13791.45|13791.45|13788.66|13788.66|0
1648116280000|2022-03-24 10:04:40|13789.28|13789.28|13786.41|13786.41|13789.28|13789.28|13786.41|13786.41|0
1648116300000|2022-03-24 10:05:00|13787.84|13787.84|13787.84|13787.84|13787.84|13787.84|13787.84|13787.84|0
1648116330000|2022-03-24 10:05:30|13786.41|13786.41|13786.41|13786.41|13786.41|13786.41|13786.41|13786.41|0
1648116350000|2022-03-24 10:05:50|13787.82|13787.82|13792.96|13792.96|13792.96|13792.96|13787.82|13787.82|0
1648116360000|2022-03-24 10:06:00|13794.39|13794.39|13794.39|13794.39|13794.39|13794.39|13794.39|13794.39|0
1648116420000|2022-03-24 10:07:00|13795.81|13795.81|13794.86|13794.86|13795.81|13795.81|13794.86|13794.86|0
1648116450000|2022-03-24 10:07:30|13793.03|13793.03|13790.48|13790.48|13793.03|13793.03|13790.48|13790.48|0
1648116490000|2022-03-24 10:08:10|13790.29|13790.29|13784.47|13784.47|13790.29|13790.29|13784.47|13784.47|0
1648116500000|2022-03-24 10:08:20|13784.27|13784.27|13785.09|13785.09|13785.91|13785.91|13784.27|13784.27|0
1648116510000|2022-03-24 10:08:30|13785.91|13785.91|13785.91|13785.91|13785.91|13785.91|13785.91|13785.91|0
1648116540000|2022-03-24 10:09:00|13785.5|13785.5|13784.38|13784.38|13785.5|13785.5|13784.38|13784.38|0
1648116560000|2022-03-24 10:09:20|13782.95|13782.95|13780.62|13780.62|13782.95|13782.95|13780.62|13780.62|0
1648116570000|2022-03-24 10:09:30|13778.79|13778.79|13773.8|13773.8|13778.79|13778.79|13773.8|13773.8|0
1648116590000|2022-03-24 10:09:50|13772.89|13772.89|13772.89|13772.89|13772.89|13772.89|13772.89|13772.89|0
1648116600000|2022-03-24 10:10:00|13768.59|13768.59|13768.59|13768.59|13768.59|13768.59|13768.59|13768.59|0
1648116610000|2022-03-24 10:10:10|13770.97|13770.97|13768.48|13768.48|13770.97|13770.97|13768.48|13768.48|0
1648116620000|2022-03-24 10:10:20|13767.49|13767.49|13767.49|13767.49|13767.49|13767.49|13767.49|13767.49|0
1648116630000|2022-03-24 10:10:30|13765.9|13765.9|13766.71|13766.71|13766.71|13766.71|13765.08|13765.08|0
1648116640000|2022-03-24 10:10:40|13769.89|13769.89|13769.89|13769.89|13769.89|13769.89|13769.89|13769.89|0
1648116650000|2022-03-24 10:10:50|13769.29|13769.29|13767.38|13767.38|13769.29|13769.29|13767.38|13767.38|0
1648116660000|2022-03-24 10:11:00|13766.44|13766.44|13766.12|13766.12|13766.44|13766.44|13765.65|13765.65|0
1648116670000|2022-03-24 10:11:10|13766.32|13766.32|13767.91|13767.91|13770.14|13770.14|13766.32|13766.32|0
1648116680000|2022-03-24 10:11:20|13766.71|13766.71|13766.91|13766.91|13766.91|13766.91|13766.71|13766.71|0
1648116690000|2022-03-24 10:11:30|13766.52|13766.52|13766.52|13766.52|13766.52|13766.52|13766.52|13766.52|0
1648116700000|2022-03-24 10:11:40|13765.6|13765.6|13765.6|13765.6|13765.6|13765.6|13765.6|13765.6|0
1648116710000|2022-03-24 10:11:50|13766|13766|13764.41|13764.41|13766|13766|13764.41|13764.41|0
1648116750000|2022-03-24 10:12:30|13765.01|13765.01|13766.79|13766.79|13766.79|13766.79|13765.01|13765.01|0
1648116780000|2022-03-24 10:13:00|13769.54|13769.54|13767.71|13767.71|13769.54|13769.54|13767.71|13767.71|0
1648116790000|2022-03-24 10:13:10|13765.88|13765.88|13761.27|13761.27|13765.88|13765.88|13760.8|13760.8|0
1648116800000|2022-03-24 10:13:20|13759.84|13759.84|13759.84|13759.84|13759.84|13759.84|13759.84|13759.84|0
1648116810000|2022-03-24 10:13:30|13760.66|13760.66|13760.66|13760.66|13760.66|13760.66|13760.66|13760.66|0
1648116830000|2022-03-24 10:13:50|13759.02|13759.02|13757.23|13757.23|13759.02|13759.02|13757.23|13757.23|0
1648116840000|2022-03-24 10:14:00|13755.8|13755.8|13755.33|13755.33|13755.8|13755.8|13755.33|13755.33|0
1648116850000|2022-03-24 10:14:10|13756.15|13756.15|13756.15|13756.15|13756.15|13756.15|13756.15|13756.15|0
1648116860000|2022-03-24 10:14:20|13754.32|13754.32|13754.32|13754.32|13754.32|13754.32|13754.32|13754.32|0
1648116900000|2022-03-24 10:15:00|13752.88|13752.88|13752.88|13752.88|13752.88|13752.88|13752.88|13752.88|0
1648116920000|2022-03-24 10:15:20|13753.35|13753.35|13751.83|13751.83|13753.35|13753.35|13751.83|13751.83|0
1648116960000|2022-03-24 10:16:00|13753.26|13753.26|13754.1|13754.1|13757.47|13757.47|13753.26|13753.26|0
1648116970000|2022-03-24 10:16:10|13756.55|13756.55|13756.55|13756.55|13756.55|13756.55|13756.55|13756.55|0
1648116980000|2022-03-24 10:16:20|13756.76|13756.76|13757.17|13757.17|13757.17|13757.17|13756.76|13756.76|0
1648116990000|2022-03-24 10:16:30|13755.54|13755.54|13753.25|13753.25|13755.54|13755.54|13753.25|13753.25|0
1648117000000|2022-03-24 10:16:40|13752.43|13752.43|13754.88|13754.88|13754.88|13754.88|13751.61|13751.61|0
1648117020000|2022-03-24 10:17:00|13754.68|13754.68|13753|13753|13754.68|13754.68|13753|13753|0
1648117030000|2022-03-24 10:17:10|13752.45|13752.45|13752.45|13752.45|13752.45|13752.45|13752.45|13752.45|0
1648117060000|2022-03-24 10:17:40|13751.63|13751.63|13752.45|13752.45|13752.45|13752.45|13751.63|13751.63|0
1648117090000|2022-03-24 10:18:10|13751.01|13751.01|13751.01|13751.01|13751.01|13751.01|13751.01|13751.01|0
1648117120000|2022-03-24 10:18:40|13750.54|13750.54|13750.54|13750.54|13750.54|13750.54|13749.72|13749.72|0
1648117150000|2022-03-24 10:19:10|13751.97|13751.97|13751.97|13751.97|13751.97|13751.97|13751.97|13751.97|0
1648117160000|2022-03-24 10:19:20|13750.54|13750.54|13750.54|13750.54|13750.54|13750.54|13750.54|13750.54|0
1648117180000|2022-03-24 10:19:40|13751.36|13751.36|13751.36|13751.36|13751.36|13751.36|13751.36|13751.36|0
1648117190000|2022-03-24 10:19:50|13753.19|13753.19|13753.19|13753.19|13753.19|13753.19|13753.19|13753.19|0
1648117250000|2022-03-24 10:20:50|13753.66|13753.66|13754.26|13754.26|13754.26|13754.26|13753.66|13753.66|0
1648117260000|2022-03-24 10:21:00|13761.8|13761.8|13771.21|13771.21|13771.21|13771.21|13761.8|13761.8|0
1648117270000|2022-03-24 10:21:10|13769.54|13769.54|13796.58|13796.58|13796.58|13796.58|13769.54|13769.54|0
1648117280000|2022-03-24 10:21:20|13795.15|13795.15|13791.97|13791.97|13801.25|13801.25|13791.97|13791.97|0
1648117310000|2022-03-24 10:21:50|13791.03|13791.03|13798.67|13798.67|13798.67|13798.67|13790.56|13790.56|0
1648117320000|2022-03-24 10:22:00|13791.13|13791.13|13786.82|13786.82|13791.13|13791.13|13786.82|13786.82|0
1648117340000|2022-03-24 10:22:20|13786.41|13786.41|13783.54|13783.54|13786.41|13786.41|13783.54|13783.54|0
1648117360000|2022-03-24 10:22:40|13781.19|13781.19|13780.99|13780.99|13781.19|13781.19|13780.99|13780.99|0
1648117400000|2022-03-24 10:23:20|13773.12|13773.12|13773.12|13773.12|13773.12|13773.12|13773.12|13773.12|0
1648117410000|2022-03-24 10:23:30|13778.86|13778.86|13778.39|13778.39|13778.86|13778.86|13778.39|13778.39|0
1648117460000|2022-03-24 10:24:20|13781.13|13781.13|13778.26|13778.26|13781.13|13781.13|13778.26|13778.26|0
1648117470000|2022-03-24 10:24:30|13782.56|13782.56|13792.86|13792.86|13792.86|13792.86|13782.56|13782.56|0
1648117480000|2022-03-24 10:24:40|13789.99|13789.99|13792.66|13792.66|13792.86|13792.86|13789.79|13789.79|0
1648117500000|2022-03-24 10:25:00|13791.22|13791.22|13792.66|13792.66|13792.66|13792.66|13791.22|13791.22|0
1648117510000|2022-03-24 10:25:10|13792.19|13792.19|13792.19|13792.19|13792.19|13792.19|13787.88|13787.88|0
1648117520000|2022-03-24 10:25:20|13790.75|13790.75|13792.19|13792.19|13792.19|13792.19|13790.75|13790.75|0
1648117610000|2022-03-24 10:26:50|13790.75|13790.75|13792.19|13792.19|13792.19|13792.19|13790.75|13790.75|0
1648117620000|2022-03-24 10:27:00|13792.58|13792.58|13792.58|13792.58|13792.58|13792.58|13792.58|13792.58|0
1648117630000|2022-03-24 10:27:10|13792.19|13792.19|13791.79|13791.79|13792.58|13792.58|13791.79|13791.79|0
1648117640000|2022-03-24 10:27:20|13786.89|13786.89|13789.76|13789.76|13789.76|13789.76|13786.89|13786.89|0
1648117670000|2022-03-24 10:27:50|13789.56|13789.56|13791.35|13791.35|13791.35|13791.35|13789.56|13789.56|0
1648117680000|2022-03-24 10:28:00|13790.15|13790.15|13784.22|13784.22|13790.15|13790.15|13783.3|13783.3|0
1648117690000|2022-03-24 10:28:10|13786.21|13786.21|13785.21|13785.21|13786.21|13786.21|13785.21|13785.21|0
1648117710000|2022-03-24 10:28:30|13784.8|13784.8|13785.21|13785.21|13785.21|13785.21|13783.37|13783.37|0
1648117750000|2022-03-24 10:29:10|13783.78|13783.78|13785.21|13785.21|13785.21|13785.21|13783.78|13783.78|0
1648117780000|2022-03-24 10:29:40|13786.03|13786.03|13786.03|13786.03|13786.03|13786.03|13786.03|13786.03|0
1648117790000|2022-03-24 10:29:50|13787.15|13787.15|13787.15|13787.15|13787.15|13787.15|13787.15|13787.15|0
1648117800000|2022-03-24 10:30:00|13784.28|13784.28|13787.87|13787.87|13788.34|13788.34|13784.28|13784.28|0
1648117830000|2022-03-24 10:30:30|13787.07|13787.07|13786.6|13786.6|13787.07|13787.07|13786.6|13786.6|0
1648117840000|2022-03-24 10:30:40|13787.55|13787.55|13787.55|13787.55|13787.55|13787.55|13787.55|13787.55|0
1648117850000|2022-03-24 10:30:50|13787.15|13787.15|13786.75|13786.75|13787.15|13787.15|13786.75|13786.75|0
1648117860000|2022-03-24 10:31:00|13788.14|13788.14|13787.55|13787.55|13788.14|13788.14|13787.55|13787.55|0
1648117870000|2022-03-24 10:31:10|13787.15|13787.15|13787.51|13787.51|13787.51|13787.51|13785.68|13785.68|0
1648117900000|2022-03-24 10:31:40|13788.11|13788.11|13782.03|13782.03|13789.5|13789.5|13782.03|13782.03|0
1648117910000|2022-03-24 10:31:50|13783.02|13783.02|13783.02|13783.02|13783.02|13783.02|13781.59|13781.59|0
1648117920000|2022-03-24 10:32:00|13783.5|13783.5|13782.3|13782.3|13783.5|13783.5|13782.3|13782.3|0
1648117930000|2022-03-24 10:32:10|13782.76|13782.76|13782.76|13782.76|13782.76|13782.76|13782.76|13782.76|0
1648117940000|2022-03-24 10:32:20|13783.16|13783.16|13782.56|13782.56|13783.16|13783.16|13782.56|13782.56|0
1648117950000|2022-03-24 10:32:30|13782.77|13782.77|13784.36|13784.36|13784.36|13784.36|13782.77|13782.77|0
1648117960000|2022-03-24 10:32:40|13783.17|13783.17|13782.37|13782.37|13783.17|13783.17|13782.37|13782.37|0
1648117980000|2022-03-24 10:33:00|13782.97|13782.97|13782.97|13782.97|13782.97|13782.97|13782.97|13782.97|0
1648117990000|2022-03-24 10:33:10|13782.17|13782.17|13782.17|13782.17|13782.17|13782.17|13782.17|13782.17|0
1648118010000|2022-03-24 10:33:30|13783.61|13783.61|13784.55|13784.55|13784.55|13784.55|13783.61|13783.61|0
1648118030000|2022-03-24 10:33:50|13785.37|13785.37|13787|13787|13787|13787|13785.37|13785.37|0
1648118040000|2022-03-24 10:34:00|13787.94|13787.94|13787.94|13787.94|13787.94|13787.94|13787.94|13787.94|0
1648118080000|2022-03-24 10:34:40|13788.15|13788.15|13787.74|13787.74|13788.15|13788.15|13787.74|13787.74|0
1648118090000|2022-03-24 10:34:50|13788.29|13788.29|13801.04|13801.04|13802.48|13802.48|13788.29|13788.29|0
1648118100000|2022-03-24 10:35:00|13801.24|13801.24|13801.24|13801.24|13801.24|13801.24|13801.24|13801.24|0
1648118110000|2022-03-24 10:35:10|13802.88|13802.88|13806.65|13806.65|13806.65|13806.65|13802.88|13802.88|0
1648118120000|2022-03-24 10:35:20|13805.83|13805.83|13805.83|13805.83|13805.83|13805.83|13805.83|13805.83|0
1648118130000|2022-03-24 10:35:30|13804.46|13804.46|13802.57|13802.57|13804.46|13804.46|13802.57|13802.57|0
1648118140000|2022-03-24 10:35:40|13802.15|13802.15|13798.34|13798.34|13802.15|13802.15|13798.34|13798.34|0
1648118150000|2022-03-24 10:35:50|13796.9|13796.9|13796.49|13796.49|13796.9|13796.9|13796.49|13796.49|0
1648118170000|2022-03-24 10:36:10|13796.27|13796.27|13796.27|13796.27|13796.27|13796.27|13796.27|13796.27|0
1648118220000|2022-03-24 10:37:00|13797.7|13797.7|13797.7|13797.7|13797.7|13797.7|13797.7|13797.7|0
1648118230000|2022-03-24 10:37:10|13797.49|13797.49|13797.49|13797.49|13797.49|13797.49|13797.49|13797.49|0
1648118250000|2022-03-24 10:37:30|13796.08|13796.08|13791.38|13791.38|13796.08|13796.08|13791.18|13791.18|0
1648118260000|2022-03-24 10:37:40|13798.18|13798.18|13799.8|13799.8|13801.23|13801.23|13798.18|13798.18|0
1648118270000|2022-03-24 10:37:50|13798.37|13798.37|13798.37|13798.37|13798.37|13798.37|13798.37|13798.37|0
1648118310000|2022-03-24 10:38:30|13796.01|13796.01|13796.48|13796.48|13796.48|13796.48|13796.01|13796.01|0
1648118320000|2022-03-24 10:38:40|13795.54|13795.54|13782.34|13782.34|13795.54|13795.54|13782.34|13782.34|0
1648118370000|2022-03-24 10:39:30|13779.36|13779.36|13778.44|13778.44|13779.36|13779.36|13777.92|13777.92|0
1648118390000|2022-03-24 10:39:50|13774.92|13774.92|13774.01|13774.01|13774.92|13774.92|13774.01|13774.01|0
1648118400000|2022-03-24 10:40:00|13774.42|13774.42|13774.2|13774.2|13774.42|13774.42|13774.2|13774.2|0
1648118440000|2022-03-24 10:40:40|13770.11|13770.11|13774.28|13774.28|13774.28|13774.28|13770.11|13770.11|0
1648118450000|2022-03-24 10:40:50|13774.48|13774.48|13777.35|13777.35|13777.35|13777.35|13774.48|13774.48|0
1648118460000|2022-03-24 10:41:00|13778.27|13778.27|13778.27|13778.27|13778.27|13778.27|13778.27|13778.27|0
1648118470000|2022-03-24 10:41:10|13779.86|13779.86|13779.86|13779.86|13779.86|13779.86|13779.86|13779.86|0
1648118490000|2022-03-24 10:41:30|13780.47|13780.47|13780.47|13780.47|13780.47|13780.47|13780.47|13780.47|0
1648118500000|2022-03-24 10:41:40|13781.91|13781.91|13781.91|13781.91|13781.91|13781.91|13781.91|13781.91|0
1648118520000|2022-03-24 10:42:00|13781.7|13781.7|13781.5|13781.5|13781.7|13781.7|13781.5|13781.5|0
1648118580000|2022-03-24 10:43:00|13783.95|13783.95|13783.95|13783.95|13783.95|13783.95|13783.95|13783.95|0
1648118590000|2022-03-24 10:43:10|13786.82|13786.82|13785.38|13785.38|13786.82|13786.82|13785.38|13785.38|0
1648118620000|2022-03-24 10:43:40|13786.5|13786.5|13786.5|13786.5|13786.5|13786.5|13786.5|13786.5|0
1648118690000|2022-03-24 10:44:50|13788.95|13788.95|13788.95|13788.95|13788.95|13788.95|13788.95|13788.95|0
1648118710000|2022-03-24 10:45:10|13787.52|13787.52|13787.52|13787.52|13787.52|13787.52|13787.52|13787.52|0
1648118730000|2022-03-24 10:45:30|13788.33|13788.33|13788.33|13788.33|13788.33|13788.33|13788.33|13788.33|0
1648118750000|2022-03-24 10:45:50|13787.89|13787.89|13787.89|13787.89|13787.89|13787.89|13787.89|13787.89|0
1648118760000|2022-03-24 10:46:00|13788.7|13788.7|13792.02|13792.02|13792.02|13792.02|13788.7|13788.7|0
1648118790000|2022-03-24 10:46:30|13791.08|13791.08|13789.65|13789.65|13791.08|13791.08|13789.65|13789.65|0
1648118800000|2022-03-24 10:46:40|13789.45|13789.45|13789.92|13789.92|13789.92|13789.92|13789.45|13789.45|0
1648118840000|2022-03-24 10:47:20|13787.47|13787.47|13787.47|13787.47|13787.47|13787.47|13787.47|13787.47|0
1648118850000|2022-03-24 10:47:30|13786.52|13786.52|13786.52|13786.52|13786.52|13786.52|13786.52|13786.52|0
1648118860000|2022-03-24 10:47:40|13786.32|13786.32|13786.32|13786.32|13786.32|13786.32|13786.32|13786.32|0
1648118880000|2022-03-24 10:48:00|13786.11|13786.11|13786.73|13786.73|13786.73|13786.73|13786.11|13786.11|0
1648118890000|2022-03-24 10:48:10|13786.32|13786.32|13786.32|13786.32|13786.32|13786.32|13786.32|13786.32|0
1648118900000|2022-03-24 10:48:20|13785.71|13785.71|13785.71|13785.71|13785.71|13785.71|13785.71|13785.71|0
1648118920000|2022-03-24 10:48:40|13783.88|13783.88|13778.63|13778.63|13783.88|13783.88|13778.63|13778.63|0
1648118960000|2022-03-24 10:49:20|13776.84|13776.84|13776.38|13776.38|13776.84|13776.84|13776.38|13776.38|0
1648119050000|2022-03-24 10:50:50|13776.19|13776.19|13776.19|13776.19|13776.19|13776.19|13776.19|13776.19|0
1648119090000|2022-03-24 10:51:30|13777.56|13777.56|13777.56|13777.56|13777.56|13777.56|13777.56|13777.56|0
1648119100000|2022-03-24 10:51:40|13776.74|13776.74|13776.74|13776.74|13776.74|13776.74|13776.74|13776.74|0
1648119110000|2022-03-24 10:51:50|13777.2|13777.2|13777.2|13777.2|13777.2|13777.2|13777.2|13777.2|0
1648119120000|2022-03-24 10:52:00|13776.74|13776.74|13776.74|13776.74|13776.74|13776.74|13776.74|13776.74|0
1648119130000|2022-03-24 10:52:10|13777.21|13777.21|13778.65|13778.65|13778.65|13778.65|13777.21|13777.21|0
1648119140000|2022-03-24 10:52:20|13780.48|13780.48|13776.82|13776.82|13780.48|13780.48|13776.82|13776.82|0
1648119180000|2022-03-24 10:53:00|13776.6|13776.6|13776.15|13776.15|13776.6|13776.6|13776.15|13776.15|0
1648119210000|2022-03-24 10:53:30|13776.77|13776.77|13777.18|13777.18|13777.18|13777.18|13776.77|13776.77|0
1648119290000|2022-03-24 10:54:50|13776.71|13776.71|13776.71|13776.71|13776.71|13776.71|13776.71|13776.71|0
1648119300000|2022-03-24 10:55:00|13777.52|13777.52|13777.52|13777.52|13777.52|13777.52|13777.52|13777.52|0
1648119340000|2022-03-24 10:55:40|13777.05|13777.05|13777.05|13777.05|13777.05|13777.05|13777.05|13777.05|0
1648119350000|2022-03-24 10:55:50|13776.23|13776.23|13776.23|13776.23|13776.23|13776.23|13776.23|13776.23|0
1648119360000|2022-03-24 10:56:00|13774.8|13774.8|13774.8|13774.8|13774.8|13774.8|13774.8|13774.8|0
1648119390000|2022-03-24 10:56:30|13775.26|13775.26|13775.82|13775.82|13775.82|13775.82|13775.26|13775.26|0
1648119520000|2022-03-24 10:58:40|13777.25|13777.25|13777.25|13777.25|13777.25|13777.25|13777.25|13777.25|0
1648119530000|2022-03-24 10:58:50|13778.19|13778.19|13778.19|13778.19|13778.19|13778.19|13778.19|13778.19|0
1648119550000|2022-03-24 10:59:10|13777.28|13777.28|13777.71|13777.71|13778.07|13778.07|13777.26|13777.26|0
1648119580000|2022-03-24 10:59:40|13776.28|13776.28|13776.28|13776.28|13776.28|13776.28|13776.28|13776.28|0
1648119590000|2022-03-24 10:59:50|13775.83|13775.83|13775.83|13775.83|13775.83|13775.83|13775.83|13775.83|0
1648119620000|2022-03-24 11:00:20|13776.65|13776.65|13776.65|13776.65|13776.65|13776.65|13776.65|13776.65|0
1648119700000|2022-03-24 11:01:40|13777.56|13777.56|13777.56|13777.56|13777.56|13777.56|13777.56|13777.56|0
1648119720000|2022-03-24 11:02:00|13779.2|13779.2|13778.38|13778.38|13779.2|13779.2|13778.38|13778.38|0
1648119730000|2022-03-24 11:02:10|13784.46|13784.46|13785.93|13785.93|13785.93|13785.93|13784.46|13784.46|0
1648119740000|2022-03-24 11:02:20|13784.5|13784.5|13784.5|13784.5|13784.5|13784.5|13784.5|13784.5|0
1648119750000|2022-03-24 11:02:30|13783.56|13783.56|13782.59|13782.59|13783.56|13783.56|13782.12|13782.12|0
1648119760000|2022-03-24 11:02:40|13782.03|13782.03|13782.03|13782.03|13782.03|13782.03|13782.03|13782.03|0
1648119770000|2022-03-24 11:02:50|13781.12|13781.12|13781.12|13781.12|13781.12|13781.12|13781.12|13781.12|0
1648119810000|2022-03-24 11:03:30|13781.33|13781.33|13781.13|13781.13|13781.33|13781.33|13781.13|13781.13|0
1648119820000|2022-03-24 11:03:40|13779.74|13779.74|13779.74|13779.74|13779.74|13779.74|13779.74|13779.74|0
1648119830000|2022-03-24 11:03:50|13778.82|13778.82|13777.09|13777.09|13778.82|13778.82|13777.09|13777.09|0
1648119860000|2022-03-24 11:04:20|13776.89|13776.89|13782.73|13782.73|13782.73|13782.73|13776.89|13776.89|0
1648119870000|2022-03-24 11:04:30|13783.65|13783.65|13783.65|13783.65|13783.65|13783.65|13783.65|13783.65|0
1648119880000|2022-03-24 11:04:40|13784.04|13784.04|13782.85|13782.85|13784.04|13784.04|13782.85|13782.85|0
1648119890000|2022-03-24 11:04:50|13782.65|13782.65|13782.65|13782.65|13782.65|13782.65|13782.65|13782.65|0
1648119930000|2022-03-24 11:05:30|13783.84|13783.84|13783.84|13783.84|13783.84|13783.84|13783.84|13783.84|0
1648119940000|2022-03-24 11:05:40|13784.4|13784.4|13784.4|13784.4|13784.4|13784.4|13784.4|13784.4|0
1648119950000|2022-03-24 11:05:50|13784.96|13784.96|13787.84|13787.84|13787.84|13787.84|13784.4|13784.4|0
1648119960000|2022-03-24 11:06:00|13788.06|13788.06|13788.06|13788.06|13788.06|13788.06|13788.06|13788.06|0
1648119980000|2022-03-24 11:06:20|13788.29|13788.29|13788.29|13788.29|13788.29|13788.29|13788.29|13788.29|0
1648120000000|2022-03-24 11:06:40|13790.54|13790.54|13790.54|13790.54|13790.54|13790.54|13790.54|13790.54|0
1648120020000|2022-03-24 11:07:00|13791.93|13791.93|13791.93|13791.93|13791.93|13791.93|13791.93|13791.93|0
1648120030000|2022-03-24 11:07:10|13791.33|13791.33|13791.33|13791.33|13791.33|13791.33|13791.33|13791.33|0
1648120060000|2022-03-24 11:07:40|13792.15|13792.15|13792.15|13792.15|13792.15|13792.15|13792.15|13792.15|0
1648120070000|2022-03-24 11:07:50|13793.09|13793.09|13793.09|13793.09|13793.09|13793.09|13793.09|13793.09|0
1648120110000|2022-03-24 11:08:30|13796.2|13796.2|13797.69|13797.69|13797.69|13797.69|13796.2|13796.2|0
1648120120000|2022-03-24 11:08:40|13798.63|13798.63|13802.15|13802.15|13802.15|13802.15|13798.63|13798.63|0
1648120140000|2022-03-24 11:09:00|13803.59|13803.59|13817.06|13817.06|13817.06|13817.06|13803.59|13803.59|0
1648120150000|2022-03-24 11:09:10|13818.43|13818.43|13821.67|13821.67|13821.67|13821.67|13818.43|13818.43|0
1648120160000|2022-03-24 11:09:20|13823.5|13823.5|13828.9|13828.9|13829.82|13829.82|13823.5|13823.5|0
1648120180000|2022-03-24 11:09:40|13829.11|13829.11|13815.23|13815.23|13829.11|13829.11|13815.23|13815.23|0
1648120200000|2022-03-24 11:10:00|13816.03|13816.03|13814.59|13814.59|13816.03|13816.03|13814.59|13814.59|0
1648120210000|2022-03-24 11:10:10|13813.6|13813.6|13813.6|13813.6|13813.6|13813.6|13813.6|13813.6|0
1648120220000|2022-03-24 11:10:20|13812.16|13812.16|13812.76|13812.76|13812.76|13812.76|13812.16|13812.16|0
1648120230000|2022-03-24 11:10:30|13811.82|13811.82|13811.82|13811.82|13811.82|13811.82|13811.82|13811.82|0
1648120280000|2022-03-24 11:11:20|13806.1|13806.1|13803.48|13803.48|13806.1|13806.1|13803.48|13803.48|0
1648120290000|2022-03-24 11:11:30|13803.28|13803.28|13800.22|13800.22|13803.28|13803.28|13800.22|13800.22|0
1648120320000|2022-03-24 11:12:00|13798.79|13798.79|13798.79|13798.79|13798.79|13798.79|13798.79|13798.79|0
1648120330000|2022-03-24 11:12:10|13800.42|13800.42|13801.86|13801.86|13801.86|13801.86|13800.42|13800.42|0
1648120340000|2022-03-24 11:12:20|13803.45|13803.45|13803.45|13803.45|13803.45|13803.45|13803.45|13803.45|0
1648120350000|2022-03-24 11:12:30|13804.04|13804.04|13804.56|13804.56|13804.56|13804.56|13803.64|13803.64|0
1648120460000|2022-03-24 11:14:20|13804.36|13804.36|13804.36|13804.36|13804.36|13804.36|13804.36|13804.36|0
1648120470000|2022-03-24 11:14:30|13804.56|13804.56|13804.36|13804.36|13804.56|13804.56|13804.36|13804.36|0
1648120500000|2022-03-24 11:15:00|13802.93|13802.93|13802.93|13802.93|13802.93|13802.93|13802.93|13802.93|0
1648120570000|2022-03-24 11:16:10|13801.29|13801.29|13799.73|13799.73|13801.29|13801.29|13799.73|13799.73|0
1648120580000|2022-03-24 11:16:20|13798.1|13798.1|13793.23|13793.23|13798.1|13798.1|13793.23|13793.23|0
1648120590000|2022-03-24 11:16:30|13792.67|13792.67|13792.67|13792.67|13792.67|13792.67|13792.67|13792.67|0
1648120630000|2022-03-24 11:17:10|13792.2|13792.2|13792.2|13792.2|13792.2|13792.2|13792.2|13792.2|0
1648120670000|2022-03-24 11:17:50|13795.07|13795.07|13795.27|13795.27|13795.27|13795.27|13795.07|13795.07|0
1648120680000|2022-03-24 11:18:00|13794.86|13794.86|13794.86|13794.86|13794.86|13794.86|13794.86|13794.86|0
1648120690000|2022-03-24 11:18:10|13795.81|13795.81|13795.81|13795.81|13795.81|13795.81|13795.81|13795.81|0
1648120740000|2022-03-24 11:19:00|13796.92|13796.92|13796.92|13796.92|13796.92|13796.92|13796.92|13796.92|0
1648120810000|2022-03-24 11:20:10|13796.1|13796.1|13796.1|13796.1|13796.1|13796.1|13796.1|13796.1|0
1648120840000|2022-03-24 11:20:40|13797.02|13797.02|13799.47|13799.47|13799.47|13799.47|13797.02|13797.02|0
1648120850000|2022-03-24 11:20:50|13801.82|13801.82|13801.82|13801.82|13801.82|13801.82|13801.82|13801.82|0
1648120860000|2022-03-24 11:21:00|13802.38|13802.38|13802.38|13802.38|13802.38|13802.38|13802.38|13802.38|0
1648120890000|2022-03-24 11:21:30|13803.5|13803.5|13804.08|13804.08|13804.08|13804.08|13803.5|13803.5|0
1648120910000|2022-03-24 11:21:50|13803.62|13803.62|13803.62|13803.62|13803.62|13803.62|13803.62|13803.62|0
1648120960000|2022-03-24 11:22:40|13805.51|13805.51|13805.51|13805.51|13805.51|13805.51|13805.51|13805.51|0
1648121000000|2022-03-24 11:23:20|13802.46|13802.46|13802.36|13802.36|13803.28|13803.28|13802.36|13802.36|0
1648121040000|2022-03-24 11:24:00|13803.18|13803.18|13803.18|13803.18|13803.18|13803.18|13803.18|13803.18|0
1648121050000|2022-03-24 11:24:10|13800.31|13800.31|13800.31|13800.31|13800.31|13800.31|13800.31|13800.31|0
1648121080000|2022-03-24 11:24:40|13798.68|13798.68|13798.68|13798.68|13798.68|13798.68|13798.68|13798.68|0
1648121090000|2022-03-24 11:24:50|13798.08|13798.08|13798.57|13798.57|13799.52|13799.52|13798.08|13798.08|0
1648121130000|2022-03-24 11:25:30|13797.14|13797.14|13797.14|13797.14|13797.14|13797.14|13797.14|13797.14|0
1648121150000|2022-03-24 11:25:50|13797.35|13797.35|13797.35|13797.35|13797.35|13797.35|13797.35|13797.35|0
1648121170000|2022-03-24 11:26:10|13798.78|13798.78|13798.78|13798.78|13798.78|13798.78|13798.78|13798.78|0
1648121220000|2022-03-24 11:27:00|13799.69|13799.69|13799.69|13799.69|13799.69|13799.69|13799.69|13799.69|0
1648121250000|2022-03-24 11:27:30|13798.87|13798.87|13798.67|13798.67|13798.87|13798.87|13798.67|13798.67|0
1648121310000|2022-03-24 11:28:30|13799.48|13799.48|13799.48|13799.48|13799.48|13799.48|13799.48|13799.48|0
1648121330000|2022-03-24 11:28:50|13798.67|13798.67|13796.43|13796.43|13798.67|13798.67|13796.43|13796.43|0
1648121340000|2022-03-24 11:29:00|13797.25|13797.25|13797.25|13797.25|13797.25|13797.25|13797.25|13797.25|0
1648121350000|2022-03-24 11:29:10|13797.05|13797.05|13797.25|13797.25|13797.25|13797.25|13796.57|13796.57|0
1648121380000|2022-03-24 11:29:40|13793.79|13793.79|13793.79|13793.79|13793.79|13793.79|13793.79|13793.79|0
1648121390000|2022-03-24 11:29:50|13792.35|13792.35|13792.35|13792.35|13792.35|13792.35|13792.35|13792.35|0
1648121400000|2022-03-24 11:30:00|13792.15|13792.15|13792.15|13792.15|13792.15|13792.15|13792.15|13792.15|0
1648121410000|2022-03-24 11:30:10|13786.97|13786.97|13786.51|13786.51|13786.97|13786.97|13786.51|13786.51|0
1648121430000|2022-03-24 11:30:30|13787.95|13787.95|13791.13|13791.13|13791.13|13791.13|13787.95|13787.95|0
1648121440000|2022-03-24 11:30:40|13790.19|13790.19|13790.19|13790.19|13790.19|13790.19|13790.19|13790.19|0
1648121500000|2022-03-24 11:31:40|13788.75|13788.75|13788.75|13788.75|13788.75|13788.75|13788.75|13788.75|0
1648121520000|2022-03-24 11:32:00|13789.23|13789.23|13789.23|13789.23|13789.23|13789.23|13789.23|13789.23|0
1648121540000|2022-03-24 11:32:20|13788.77|13788.77|13788.77|13788.77|13788.77|13788.77|13788.77|13788.77|0
1648121560000|2022-03-24 11:32:40|13790.2|13790.2|13790.2|13790.2|13790.2|13790.2|13790.2|13790.2|0
1648121600000|2022-03-24 11:33:20|13790.66|13790.66|13791.12|13791.12|13791.12|13791.12|13790.66|13790.66|0
1648121610000|2022-03-24 11:33:30|13789.68|13789.68|13789.68|13789.68|13789.68|13789.68|13789.68|13789.68|0
1648121640000|2022-03-24 11:34:00|13789.07|13789.07|13789.07|13789.07|13789.07|13789.07|13789.07|13789.07|0
1648121650000|2022-03-24 11:34:10|13787.48|13787.48|13787.48|13787.48|13787.48|13787.48|13787.48|13787.48|0
1648121660000|2022-03-24 11:34:20|13785.24|13785.24|13785.24|13785.24|13785.24|13785.24|13785.24|13785.24|0
1648121680000|2022-03-24 11:34:40|13787.48|13787.48|13788.8|13788.8|13791.03|13791.03|13787.48|13787.48|0
1648121730000|2022-03-24 11:35:30|13789.71|13789.71|13791.35|13791.35|13791.35|13791.35|13789.71|13789.71|0
1648121740000|2022-03-24 11:35:40|13792.34|13792.34|13791.15|13791.15|13792.34|13792.34|13791.15|13791.15|0
1648121750000|2022-03-24 11:35:50|13790.95|13790.95|13790.95|13790.95|13790.95|13790.95|13790.95|13790.95|0
1648121770000|2022-03-24 11:36:10|13791.77|13791.77|13791.97|13791.97|13791.97|13791.97|13791.77|13791.77|0
1648121780000|2022-03-24 11:36:20|13791.16|13791.16|13791.16|13791.16|13791.16|13791.16|13791.16|13791.16|0
1648121790000|2022-03-24 11:36:30|13792.75|13792.75|13794.93|13794.93|13794.93|13794.93|13792.75|13792.75|0
1648121870000|2022-03-24 11:37:50|13795.85|13795.85|13796.05|13796.05|13796.05|13796.05|13795.85|13795.85|0
1648121890000|2022-03-24 11:38:10|13797|13797|13797.53|13797.53|13798.38|13798.38|13797|13797|0
1648121900000|2022-03-24 11:38:20|13796.15|13796.15|13796.15|13796.15|13796.15|13796.15|13796.15|13796.15|0
1648121950000|2022-03-24 11:39:10|13794.42|13794.42|13792.98|13792.98|13794.42|13794.42|13792.78|13792.78|0
1648122000000|2022-03-24 11:40:00|13791.61|13791.61|13765.64|13765.64|13791.61|13791.61|13761.81|13761.81|0
1648122010000|2022-03-24 11:40:10|13762.77|13762.77|13736.68|13736.68|13766.95|13766.95|13736.68|13736.68|0
1648122020000|2022-03-24 11:40:20|13735.24|13735.24|13755.56|13755.56|13756.02|13756.02|13732.27|13732.27|0
1648122030000|2022-03-24 11:40:30|13753.58|13753.58|13739.69|13739.69|13753.58|13753.58|13736.61|13736.61|0
1648122040000|2022-03-24 11:40:40|13742.39|13742.39|13744.03|13744.03|13744.98|13744.98|13742.39|13742.39|0
1648122050000|2022-03-24 11:40:50|13744.26|13744.26|13744.26|13744.26|13744.26|13744.26|13744.26|13744.26|0
1648122060000|2022-03-24 11:41:00|13741.03|13741.03|13726.71|13726.71|13741.03|13741.03|13726.71|13726.71|0
1648122070000|2022-03-24 11:41:10|13728.15|13728.15|13723.75|13723.75|13731.09|13731.09|13723.75|13723.75|0
1648122080000|2022-03-24 11:41:20|13724.2|13724.2|13724.66|13724.66|13724.66|13724.66|13724.2|13724.2|0
1648122090000|2022-03-24 11:41:30|13726.1|13726.1|13726.1|13726.1|13726.1|13726.1|13726.1|13726.1|0
1648122100000|2022-03-24 11:41:40|13724.66|13724.66|13726.3|13726.3|13726.3|13726.3|13724.1|13724.1|0
1648122110000|2022-03-24 11:41:50|13728.66|13728.66|13740.03|13740.03|13740.03|13740.03|13728.66|13728.66|0
1648122120000|2022-03-24 11:42:00|13740.95|13740.95|13736.63|13736.63|13741.76|13741.76|13736.63|13736.63|0
1648122130000|2022-03-24 11:42:10|13735.51|13735.51|13733.21|13733.21|13735.51|13735.51|13733.21|13733.21|0
1648122140000|2022-03-24 11:42:20|13726.87|13726.87|13726.25|13726.25|13726.87|13726.87|13726.25|13726.25|0
1648122150000|2022-03-24 11:42:30|13726.06|13726.06|13724.86|13724.86|13726.06|13726.06|13724.86|13724.86|0
1648122160000|2022-03-24 11:42:40|13733.15|13733.15|13748.07|13748.07|13748.07|13748.07|13733.15|13733.15|0
1648122170000|2022-03-24 11:42:50|13748.98|13748.98|13750.1|13750.1|13750.1|13750.1|13748.98|13748.98|0
1648122180000|2022-03-24 11:43:00|13751.53|13751.53|13751.01|13751.01|13752.45|13752.45|13750.62|13750.62|0
1648122190000|2022-03-24 11:43:10|13748.27|13748.27|13748.27|13748.27|13748.27|13748.27|13748.27|13748.27|0
1648122200000|2022-03-24 11:43:20|13750.65|13750.65|13754.08|13754.08|13754.08|13754.08|13750.65|13750.65|0
1648122210000|2022-03-24 11:43:30|13752.64|13752.64|13753.7|13753.7|13754.52|13754.52|13752.64|13752.64|0
1648122220000|2022-03-24 11:43:40|13750.83|13750.83|13753.7|13753.7|13753.7|13753.7|13750.83|13750.83|0
1648122270000|2022-03-24 11:44:30|13756.05|13756.05|13756.05|13756.05|13756.05|13756.05|13756.05|13756.05|0
1648122280000|2022-03-24 11:44:40|13754.61|13754.61|13754.61|13754.61|13754.61|13754.61|13754.61|13754.61|0
1648122330000|2022-03-24 11:45:30|13753.7|13753.7|13753.7|13753.7|13753.7|13753.7|13752.26|13752.26|0
1648122340000|2022-03-24 11:45:40|13752.26|13752.26|13752.88|13752.88|13753.7|13753.7|13752.26|13752.26|0
1648122350000|2022-03-24 11:45:50|13752.09|13752.09|13752.09|13752.09|13752.09|13752.09|13752.09|13752.09|0
1648122380000|2022-03-24 11:46:20|13753|13753|13763.64|13763.64|13763.64|13763.64|13753|13753|0
1648122400000|2022-03-24 11:46:40|13763.24|13763.24|13762.05|13762.05|13763.24|13763.24|13762.05|13762.05|0
1648122420000|2022-03-24 11:47:00|13762.52|13762.52|13761.58|13761.58|13762.52|13762.52|13761.58|13761.58|0
1648122460000|2022-03-24 11:47:40|13760.46|13760.46|13761.26|13761.26|13761.26|13761.26|13760.46|13760.46|0
1648122470000|2022-03-24 11:47:50|13759.35|13759.35|13756.09|13756.09|13759.35|13759.35|13756.09|13756.09|0
1648122510000|2022-03-24 11:48:30|13756.31|13756.31|13756.31|13756.31|13756.31|13756.31|13756.31|13756.31|0
1648122520000|2022-03-24 11:48:40|13757.75|13757.75|13759.18|13759.18|13759.18|13759.18|13757.75|13757.75|0
1648122530000|2022-03-24 11:48:50|13759.8|13759.8|13759.8|13759.8|13759.8|13759.8|13759.8|13759.8|0
1648122540000|2022-03-24 11:49:00|13765.55|13765.55|13766.98|13766.98|13766.98|13766.98|13765.55|13765.55|0
1648122560000|2022-03-24 11:49:20|13768.42|13768.42|13768.42|13768.42|13768.42|13768.42|13768.42|13768.42|0
1648122580000|2022-03-24 11:49:40|13768.64|13768.64|13768.64|13768.64|13768.64|13768.64|13768.64|13768.64|0
1648122590000|2022-03-24 11:49:50|13769.1|13769.1|13769.1|13769.1|13769.1|13769.1|13769.1|13769.1|0
1648122600000|2022-03-24 11:50:00|13769.92|13769.92|13769.92|13769.92|13769.92|13769.92|13769.92|13769.92|0
1648122650000|2022-03-24 11:50:50|13771.75|13771.75|13771.75|13771.75|13771.75|13771.75|13771.75|13771.75|0
1648122660000|2022-03-24 11:51:00|13770.31|13770.31|13770.31|13770.31|13770.31|13770.31|13770.31|13770.31|0
1648122670000|2022-03-24 11:51:10|13769.4|13769.4|13769.4|13769.4|13769.4|13769.4|13768.48|13768.48|0
1648122680000|2022-03-24 11:51:20|13765.02|13765.02|13762.56|13762.56|13765.02|13765.02|13762.56|13762.56|0
1648122690000|2022-03-24 11:51:30|13762.96|13762.96|13762.96|13762.96|13762.96|13762.96|13762.96|13762.96|0
1648122780000|2022-03-24 11:53:00|13762.55|13762.55|13762.55|13762.55|13762.55|13762.55|13762.55|13762.55|0
1648122800000|2022-03-24 11:53:20|13764.38|13764.38|13763.97|13763.97|13764.38|13764.38|13763.97|13763.97|0
1648122830000|2022-03-24 11:53:50|13763.56|13763.56|13763.56|13763.56|13763.56|13763.56|13763.56|13763.56|0
1648122860000|2022-03-24 11:54:20|13762.12|13762.12|13762.12|13762.12|13762.12|13762.12|13762.12|13762.12|0
1648122900000|2022-03-24 11:55:00|13761.31|13761.31|13765.61|13765.61|13765.61|13765.61|13761.31|13761.31|0
1648122920000|2022-03-24 11:55:20|13767.94|13767.94|13774.82|13774.82|13775.03|13775.03|13767.94|13767.94|0
1648122930000|2022-03-24 11:55:30|13775.74|13775.74|13775.74|13775.74|13775.74|13775.74|13775.74|13775.74|0
1648122960000|2022-03-24 11:56:00|13774.3|13774.3|13773.39|13773.39|13774.3|13774.3|13773.39|13773.39|0
1648122990000|2022-03-24 11:56:30|13772.47|13772.47|13772.47|13772.47|13772.47|13772.47|13772.47|13772.47|0
1648123020000|2022-03-24 11:57:00|13771.04|13771.04|13771.04|13771.04|13771.04|13771.04|13771.04|13771.04|0
1648123040000|2022-03-24 11:57:20|13771.59|13771.59|13771.59|13771.59|13771.59|13771.59|13771.59|13771.59|0
1648123080000|2022-03-24 11:58:00|13770.68|13770.68|13770.68|13770.68|13770.68|13770.68|13770.68|13770.68|0
1648123090000|2022-03-24 11:58:10|13769.74|13769.74|13769.45|13769.45|13770.46|13770.46|13767.59|13767.59|0
1648123110000|2022-03-24 11:58:30|13768.51|13768.51|13768.51|13768.51|13768.51|13768.51|13768.51|13768.51|0
1648123140000|2022-03-24 11:59:00|13769.45|13769.45|13769.45|13769.45|13769.45|13769.45|13769.45|13769.45|0
1648123150000|2022-03-24 11:59:10|13765.15|13765.15|13765.56|13765.56|13768.02|13768.02|13765.15|13765.15|0
1648123160000|2022-03-24 11:59:20|13766.56|13766.56|13766.56|13766.56|13766.56|13766.56|13766.56|13766.56|0
1648123170000|2022-03-24 11:59:30|13768.19|13768.19|13763.89|13763.89|13768.19|13768.19|13763.89|13763.89|0
1648123180000|2022-03-24 11:59:40|13761.02|13761.02|13763.89|13763.89|13763.89|13763.89|13761.02|13761.02|0
1648123190000|2022-03-24 11:59:50|13764.09|13764.09|13763.62|13763.62|13764.09|13764.09|13763.62|13763.62|0
1648123200000|2022-03-24 12:00:00|13762.67|13762.67|13761.65|13761.65|13762.67|13762.67|13761.65|13761.65|0
1648123340000|2022-03-24 12:02:20|13760.21|13760.21|13761.65|13761.65|13761.65|13761.65|13760.21|13760.21|0
1648123360000|2022-03-24 12:02:40|13761.44|13761.44|13761.44|13761.44|13761.44|13761.44|13761.44|13761.44|0
1648123390000|2022-03-24 12:03:10|13760.05|13760.05|13760.05|13760.05|13760.05|13760.05|13760.05|13760.05|0
1648123400000|2022-03-24 12:03:20|13759.13|13759.13|13759.13|13759.13|13759.13|13759.13|13759.13|13759.13|0
1648123410000|2022-03-24 12:03:30|13758.32|13758.32|13758.32|13758.32|13758.32|13758.32|13758.32|13758.32|0
1648123430000|2022-03-24 12:03:50|13758.52|13758.52|13758.52|13758.52|13758.52|13758.52|13758.52|13758.52|0
1648123440000|2022-03-24 12:04:00|13759.02|13759.02|13759.49|13759.49|13759.49|13759.49|13759.02|13759.02|0
1648123450000|2022-03-24 12:04:10|13759.96|13759.96|13760.44|13760.44|13760.9|13760.9|13759.96|13759.96|0
1648123460000|2022-03-24 12:04:20|13760.91|13760.91|13760.91|13760.91|13760.91|13760.91|13760.91|13760.91|0
1648123480000|2022-03-24 12:04:40|13762.74|13762.74|13762.74|13762.74|13762.74|13762.74|13762.74|13762.74|0
1648123520000|2022-03-24 12:05:20|13762.54|13762.54|13762.54|13762.54|13762.54|13762.54|13762.54|13762.54|0
1648123540000|2022-03-24 12:05:40|13761.11|13761.11|13761.11|13761.11|13761.11|13761.11|13761.11|13761.11|0
1648123550000|2022-03-24 12:05:50|13762.02|13762.02|13762.02|13762.02|13762.02|13762.02|13762.02|13762.02|0
1648123560000|2022-03-24 12:06:00|13762.23|13762.23|13762.23|13762.23|13762.23|13762.23|13762.23|13762.23|0
1648123570000|2022-03-24 12:06:10|13761.77|13761.77|13761.77|13761.77|13761.77|13761.77|13761.77|13761.77|0
1648123590000|2022-03-24 12:06:30|13764.02|13764.02|13765.88|13765.88|13765.88|13765.88|13764.02|13764.02|0
1648123610000|2022-03-24 12:06:50|13764.74|13764.74|13764.74|13764.74|13764.74|13764.74|13764.74|13764.74|0
1648123620000|2022-03-24 12:07:00|13763.31|13763.31|13763.31|13763.31|13763.31|13763.31|13763.31|13763.31|0
1648123680000|2022-03-24 12:08:00|13763.72|13763.72|13763.72|13763.72|13763.72|13763.72|13763.72|13763.72|0
1648123780000|2022-03-24 12:09:40|13764.28|13764.28|13764.52|13764.52|13764.52|13764.52|13764.05|13764.05|0
1648123810000|2022-03-24 12:10:10|13765.64|13765.64|13765.64|13765.64|13765.64|13765.64|13765.64|13765.64|0
1648123880000|2022-03-24 12:11:20|13767.47|13767.47|13767.47|13767.47|13767.47|13767.47|13767.47|13767.47|0
1648123890000|2022-03-24 12:11:30|13769.3|13769.3|13769.3|13769.3|13769.3|13769.3|13769.3|13769.3|0
1648123960000|2022-03-24 12:12:40|13768.38|13768.38|13768.38|13768.38|13768.38|13768.38|13768.38|13768.38|0
1648123980000|2022-03-24 12:13:00|13769.97|13769.97|13770.17|13770.17|13770.17|13770.17|13769.97|13769.97|0
1648123990000|2022-03-24 12:13:10|13770.73|13770.73|13770.73|13770.73|13770.73|13770.73|13770.73|13770.73|0
1648124000000|2022-03-24 12:13:20|13774|13774|13775.63|13775.63|13775.63|13775.63|13774|13774|0
1648124010000|2022-03-24 12:13:30|13778.01|13778.01|13780.31|13780.31|13780.31|13780.31|13778.01|13778.01|0
1648124050000|2022-03-24 12:14:10|13779.4|13779.4|13779.4|13779.4|13779.4|13779.4|13779.4|13779.4|0
1648124060000|2022-03-24 12:14:20|13778.48|13778.48|13778.48|13778.48|13778.48|13778.48|13778.48|13778.48|0
1648124070000|2022-03-24 12:14:30|13780.93|13780.93|13780.93|13780.93|13780.93|13780.93|13780.93|13780.93|0
1648124090000|2022-03-24 12:14:50|13781.4|13781.4|13781.88|13781.88|13781.88|13781.88|13781.4|13781.4|0
1648124100000|2022-03-24 12:15:00|13782.1|13782.1|13782.1|13782.1|13782.1|13782.1|13782.1|13782.1|0
1648124110000|2022-03-24 12:15:10|13782.92|13782.92|13783.83|13783.83|13783.83|13783.83|13782.92|13782.92|0
1648124150000|2022-03-24 12:15:50|13784.83|13784.83|13782.03|13782.03|13785.3|13785.3|13782.03|13782.03|0
1648124190000|2022-03-24 12:16:30|13781.11|13781.11|13778.92|13778.92|13781.11|13781.11|13778.92|13778.92|0
1648124210000|2022-03-24 12:16:50|13777.98|13777.98|13777.98|13777.98|13777.98|13777.98|13777.98|13777.98|0
1648124240000|2022-03-24 12:17:20|13777.06|13777.06|13777.06|13777.06|13777.06|13777.06|13777.06|13777.06|0
1648124290000|2022-03-24 12:18:10|13776.86|13776.86|13776.86|13776.86|13776.86|13776.86|13776.86|13776.86|0
1648124320000|2022-03-24 12:18:40|13774.41|13774.41|13775|13775|13775|13775|13774.41|13774.41|0
1648124340000|2022-03-24 12:19:00|13774.44|13774.44|13774.44|13774.44|13774.44|13774.44|13774.44|13774.44|0
1648124350000|2022-03-24 12:19:10|13774.24|13774.24|13773.77|13773.77|13774.24|13774.24|13773.77|13773.77|0
1648124380000|2022-03-24 12:19:40|13773.3|13773.3|13771.86|13771.86|13773.3|13773.3|13771.86|13771.86|0
1648124420000|2022-03-24 12:20:20|13767.25|13767.25|13764.18|13764.18|13767.25|13767.25|13764.18|13764.18|0
1648124430000|2022-03-24 12:20:30|13767.05|13767.05|13767.05|13767.05|13767.05|13767.05|13762.74|13762.74|0
1648124440000|2022-03-24 12:20:40|13767.45|13767.45|13767.45|13767.45|13767.45|13767.45|13767.45|13767.45|0
1648124460000|2022-03-24 12:21:00|13766.01|13766.01|13767.45|13767.45|13767.45|13767.45|13766.01|13766.01|0
1648124470000|2022-03-24 12:21:10|13766.01|13766.01|13767.45|13767.45|13767.45|13767.45|13766.01|13766.01|0
1648124480000|2022-03-24 12:21:20|13766.97|13766.97|13766.97|13766.97|13766.97|13766.97|13766.97|13766.97|0
1648124500000|2022-03-24 12:21:40|13765.54|13765.54|13762.89|13762.89|13766.97|13766.97|13761.25|13761.25|0
1648124530000|2022-03-24 12:22:10|13765.34|13765.34|13765.55|13765.55|13765.55|13765.55|13765.34|13765.34|0
1648124540000|2022-03-24 12:22:20|13764.11|13764.11|13765.55|13765.55|13765.55|13765.55|13764.11|13764.11|0
1648124600000|2022-03-24 12:23:20|13765.07|13765.07|13765.07|13765.07|13765.07|13765.07|13765.07|13765.07|0
1648124610000|2022-03-24 12:23:30|13763.64|13763.64|13761.85|13761.85|13765.07|13765.07|13761.85|13761.85|0
1648124680000|2022-03-24 12:24:40|13760.12|13760.12|13758.44|13758.44|13760.12|13760.12|13758.44|13758.44|0
1648124690000|2022-03-24 12:24:50|13755.57|13755.57|13755.57|13755.57|13755.57|13755.57|13755.57|13755.57|0
1648124700000|2022-03-24 12:25:00|13752.7|13752.7|13752.7|13752.7|13752.7|13752.7|13752.7|13752.7|0
1648124720000|2022-03-24 12:25:20|13752.25|13752.25|13752.25|13752.25|13752.25|13752.25|13752.25|13752.25|0
1648124780000|2022-03-24 12:26:20|13751.33|13751.33|13751.74|13751.74|13751.74|13751.74|13751.33|13751.33|0
1648124820000|2022-03-24 12:27:00|13747.46|13747.46|13747.93|13747.93|13747.93|13747.93|13747.46|13747.46|0
1648124840000|2022-03-24 12:27:20|13745.06|13745.06|13739.94|13739.94|13745.06|13745.06|13739.94|13739.94|0
1648124850000|2022-03-24 12:27:30|13738.82|13738.82|13738.38|13738.38|13738.82|13738.82|13738.38|13738.38|0
1648124860000|2022-03-24 12:27:40|13737.93|13737.93|13736.34|13736.34|13737.93|13737.93|13736.34|13736.34|0
1648124870000|2022-03-24 12:27:50|13734.93|13734.93|13733.49|13733.49|13734.93|13734.93|13733.49|13733.49|0
1648124910000|2022-03-24 12:28:30|13733.29|13733.29|13733.29|13733.29|13733.29|13733.29|13733.29|13733.29|0
1648124920000|2022-03-24 12:28:40|13733.08|13733.08|13733.08|13733.08|13733.08|13733.08|13733.08|13733.08|0
1648124940000|2022-03-24 12:29:00|13735.95|13735.95|13739.12|13739.12|13739.12|13739.12|13735.95|13735.95|0
1648124950000|2022-03-24 12:29:10|13741.98|13741.98|13741.36|13741.36|13742.58|13742.58|13740.95|13740.95|0
1648124960000|2022-03-24 12:29:20|13740.54|13740.54|13740.54|13740.54|13740.54|13740.54|13740.54|13740.54|0
1648124970000|2022-03-24 12:29:30|13740.13|13740.13|13740.13|13740.13|13740.13|13740.13|13740.13|13740.13|0
1648124990000|2022-03-24 12:29:50|13739.31|13739.31|13736.86|13736.86|13739.31|13739.31|13736.86|13736.86|0
1648125000000|2022-03-24 12:30:00|13737.68|13737.68|13737.25|13737.25|13739.99|13739.99|13737.25|13737.25|0
1648125020000|2022-03-24 12:30:20|13738.17|13738.17|13739.99|13739.99|13739.99|13739.99|13738.17|13738.17|0
1648125040000|2022-03-24 12:30:40|13735.53|13735.53|13735.53|13735.53|13735.53|13735.53|13735.53|13735.53|0
1648125050000|2022-03-24 12:30:50|13738.32|13738.32|13733|13733|13738.32|13738.32|13733|13733|0
1648125060000|2022-03-24 12:31:00|13732.79|13732.79|13731.48|13731.48|13732.79|13732.79|13731.48|13731.48|0
1648125070000|2022-03-24 12:31:10|13731.02|13731.02|13728.17|13728.17|13731.02|13731.02|13728.17|13728.17|0
1648125080000|2022-03-24 12:31:20|13727.36|13727.36|13725.92|13725.92|13727.36|13727.36|13725.92|13725.92|0
1648125090000|2022-03-24 12:31:30|13725.31|13725.31|13725.06|13725.06|13725.51|13725.51|13725.06|13725.06|0
1648125100000|2022-03-24 12:31:40|13725.27|13725.27|13724.86|13724.86|13725.27|13725.27|13724.86|13724.86|0
1648125110000|2022-03-24 12:31:50|13725.97|13725.97|13725.97|13725.97|13725.97|13725.97|13725.97|13725.97|0
1648125120000|2022-03-24 12:32:00|13726.59|13726.59|13726.59|13726.59|13726.59|13726.59|13726.59|13726.59|0
1648125310000|2022-03-24 12:35:10|13729.04|13729.04|13734.3|13734.3|13734.3|13734.3|13729.04|13729.04|0
1648125340000|2022-03-24 12:35:40|13735.12|13735.12|13735.12|13735.12|13735.12|13735.12|13735.12|13735.12|0
1648125360000|2022-03-24 12:36:00|13733.29|13733.29|13733.29|13733.29|13733.29|13733.29|13733.29|13733.29|0
1648125430000|2022-03-24 12:37:10|13733.76|13733.76|13733.76|13733.76|13733.76|13733.76|13733.76|13733.76|0
1648125450000|2022-03-24 12:37:30|13733.56|13733.56|13733.56|13733.56|13733.56|13733.56|13733.56|13733.56|0
1648125490000|2022-03-24 12:38:10|13732.64|13732.64|13732.64|13732.64|13732.64|13732.64|13732.64|13732.64|0
1648125510000|2022-03-24 12:38:30|13728.34|13728.34|13728.43|13728.43|13729.25|13729.25|13728.34|13728.34|0
1648125520000|2022-03-24 12:38:40|13725.69|13725.69|13725.69|13725.69|13725.69|13725.69|13725.69|13725.69|0
1648125540000|2022-03-24 12:39:00|13726.6|13726.6|13726.6|13726.6|13726.6|13726.6|13726.6|13726.6|0
1648125560000|2022-03-24 12:39:20|13726.19|13726.19|13726.4|13726.4|13726.4|13726.4|13726.19|13726.19|0
1648125570000|2022-03-24 12:39:30|13726.87|13726.87|13726.87|13726.87|13726.87|13726.87|13726.87|13726.87|0
1648125590000|2022-03-24 12:39:50|13728.5|13728.5|13728.5|13728.5|13728.5|13728.5|13728.5|13728.5|0
1648125630000|2022-03-24 12:40:30|13728.71|13728.71|13728.71|13728.71|13728.71|13728.71|13728.71|13728.71|0
1648125670000|2022-03-24 12:41:10|13730.14|13730.14|13728.5|13728.5|13730.14|13730.14|13728.5|13728.5|0
1648125680000|2022-03-24 12:41:20|13729.42|13729.42|13729.42|13729.42|13729.42|13729.42|13729.42|13729.42|0
1648125690000|2022-03-24 12:41:30|13729.62|13729.62|13729.62|13729.62|13729.62|13729.62|13729.62|13729.62|0
1648125700000|2022-03-24 12:41:40|13730.82|13730.82|13730.82|13730.82|13730.82|13730.82|13730.82|13730.82|0
1648125760000|2022-03-24 12:42:40|13731.29|13731.29|13731.49|13731.49|13731.49|13731.49|13731.29|13731.29|0
1648125790000|2022-03-24 12:43:10|13731.69|13731.69|13731.69|13731.69|13731.69|13731.69|13731.69|13731.69|0
1648125810000|2022-03-24 12:43:30|13730.06|13730.06|13730.06|13730.06|13730.06|13730.06|13730.06|13730.06|0
1648125850000|2022-03-24 12:44:10|13728.42|13728.42|13725.77|13725.77|13728.42|13728.42|13725.77|13725.77|0
1648125860000|2022-03-24 12:44:20|13724.34|13724.34|13722.72|13722.72|13724.34|13724.34|13722.72|13722.72|0
1648125890000|2022-03-24 12:44:50|13723.32|13723.32|13723.32|13723.32|13723.32|13723.32|13723.32|13723.32|0
1648125900000|2022-03-24 12:45:00|13722.52|13722.52|13721.31|13721.31|13722.52|13722.52|13721.31|13721.31|0
1648125920000|2022-03-24 12:45:20|13720.49|13720.49|13718.86|13718.86|13720.49|13720.49|13718.86|13718.86|0
1648125930000|2022-03-24 12:45:30|13717.18|13717.18|13717.18|13717.18|13717.18|13717.18|13717.18|13717.18|0
1648125940000|2022-03-24 12:45:40|13716.27|13716.27|13716.27|13716.27|13716.27|13716.27|13716.27|13716.27|0
1648125950000|2022-03-24 12:45:50|13716.83|13716.83|13716.83|13716.83|13716.83|13716.83|13716.83|13716.83|0
1648125960000|2022-03-24 12:46:00|13716.01|13716.01|13716.01|13716.01|13716.01|13716.01|13716.01|13716.01|0
1648125970000|2022-03-24 12:46:10|13713.14|13713.14|13712.93|13712.93|13713.14|13713.14|13709.66|13709.66|0
1648125980000|2022-03-24 12:46:20|13711.49|13711.49|13709.67|13709.67|13711.49|13711.49|13709.67|13709.67|0
1648126010000|2022-03-24 12:46:50|13710.14|13710.14|13709.54|13709.54|13710.14|13710.14|13709.54|13709.54|0
1648126030000|2022-03-24 12:47:10|13709.07|13709.07|13709.07|13709.07|13709.07|13709.07|13709.07|13709.07|0
1648126040000|2022-03-24 12:47:20|13709.54|13709.54|13709.54|13709.54|13709.54|13709.54|13709.54|13709.54|0
1648126070000|2022-03-24 12:47:50|13706.75|13706.75|13707.22|13707.22|13707.22|13707.22|13706.75|13706.75|0
1648126080000|2022-03-24 12:48:00|13703.09|13703.09|13704.92|13704.92|13706.75|13706.75|13703.09|13703.09|0
1648126090000|2022-03-24 12:48:10|13704.01|13704.01|13704.01|13704.01|13704.01|13704.01|13704.01|13704.01|0
1648126100000|2022-03-24 12:48:20|13701.26|13701.26|13698.99|13698.99|13701.26|13701.26|13698.99|13698.99|0
1648126120000|2022-03-24 12:48:40|13698.17|13698.17|13695.59|13695.59|13698.17|13698.17|13695.59|13695.59|0
1648126130000|2022-03-24 12:48:50|13695.18|13695.18|13694.98|13694.98|13695.18|13695.18|13694.98|13694.98|0
1648126140000|2022-03-24 12:49:00|13693.54|13693.54|13693.54|13693.54|13693.54|13693.54|13693.54|13693.54|0
1648126160000|2022-03-24 12:49:20|13696.29|13696.29|13696.29|13696.29|13696.29|13696.29|13696.29|13696.29|0
1648126190000|2022-03-24 12:49:50|13697.72|13697.72|13693.39|13693.39|13697.72|13697.72|13693.39|13693.39|0
1648126200000|2022-03-24 12:50:00|13694.3|13694.3|13694.9|13694.9|13695.31|13695.31|13693.48|13693.48|0
1648126230000|2022-03-24 12:50:30|13694.7|13694.7|13690.91|13690.91|13694.7|13694.7|13690.91|13690.91|0
1648126240000|2022-03-24 12:50:40|13690.09|13690.09|13690.09|13690.09|13690.09|13690.09|13690.09|13690.09|0
1648126250000|2022-03-24 12:50:50|13689.27|13689.27|13677.64|13677.64|13689.27|13689.27|13677.64|13677.64|0
1648126260000|2022-03-24 12:51:00|13677.43|13677.43|13679.82|13679.82|13679.82|13679.82|13676.64|13676.64|0
1648126290000|2022-03-24 12:51:30|13677.08|13677.08|13677.08|13677.08|13677.08|13677.08|13677.08|13677.08|0
1648126300000|2022-03-24 12:51:40|13676.62|13676.62|13674.59|13674.59|13676.62|13676.62|13674.59|13674.59|0
1648126310000|2022-03-24 12:51:50|13672.95|13672.95|13670.08|13670.08|13672.95|13672.95|13670.08|13670.08|0
1648126320000|2022-03-24 12:52:00|13670.48|13670.48|13671.19|13671.19|13671.19|13671.19|13669.86|13669.86|0
1648126330000|2022-03-24 12:52:10|13670.37|13670.37|13670.37|13670.37|13670.37|13670.37|13670.37|13670.37|0
1648126360000|2022-03-24 12:52:40|13669.82|13669.82|13669.82|13669.82|13669.82|13669.82|13669.82|13669.82|0
1648126370000|2022-03-24 12:52:50|13670.63|13670.63|13670.63|13670.63|13670.63|13670.63|13670.63|13670.63|0
1648126400000|2022-03-24 12:53:20|13669.84|13669.84|13665.78|13665.78|13669.84|13669.84|13665.78|13665.78|0
1648126410000|2022-03-24 12:53:30|13665.38|13665.38|13664.78|13664.78|13665.38|13665.38|13664.78|13664.78|0
1648126430000|2022-03-24 12:53:50|13663.96|13663.96|13663.96|13663.96|13663.96|13663.96|13663.96|13663.96|0
1648126440000|2022-03-24 12:54:00|13663.05|13663.05|13660.4|13660.4|13663.05|13663.05|13660.4|13660.4|0
1648126450000|2022-03-24 12:54:10|13660.96|13660.96|13660.96|13660.96|13660.96|13660.96|13660.96|13660.96|0
1648126460000|2022-03-24 12:54:20|13661.78|13661.78|13662.6|13662.6|13662.6|13662.6|13661.78|13661.78|0
1648126480000|2022-03-24 12:54:40|13663.81|13663.81|13664.48|13664.48|13664.48|13664.48|13663.81|13663.81|0
1648126490000|2022-03-24 12:54:50|13665.04|13665.04|13665.04|13665.04|13665.04|13665.04|13665.04|13665.04|0
1648126510000|2022-03-24 12:55:10|13665.95|13665.95|13668.2|13668.2|13668.2|13668.2|13665.95|13665.95|0
1648126530000|2022-03-24 12:55:30|13666.57|13666.57|13668.76|13668.76|13668.76|13668.76|13666.57|13666.57|0
1648126540000|2022-03-24 12:55:40|13668.56|13668.56|13667.84|13667.84|13668.56|13668.56|13666.92|13666.92|0
1648126550000|2022-03-24 12:55:50|13665.49|13665.49|13665.49|13665.49|13665.49|13665.49|13665.49|13665.49|0
1648126560000|2022-03-24 12:56:00|13664.06|13664.06|13664.06|13664.06|13664.06|13664.06|13664.06|13664.06|0
1648126600000|2022-03-24 12:56:40|13663.66|13663.66|13662.3|13662.3|13663.66|13663.66|13662.3|13662.3|0
1648126610000|2022-03-24 12:56:50|13663.12|13663.12|13663.12|13663.12|13663.12|13663.12|13663.12|13663.12|0
1648126690000|2022-03-24 12:58:10|13664.04|13664.04|13664.04|13664.04|13664.04|13664.04|13664.04|13664.04|0
1648126700000|2022-03-24 12:58:20|13665.47|13665.47|13673.8|13673.8|13673.8|13673.8|13665.47|13665.47|0
1648126790000|2022-03-24 12:59:50|13672.99|13672.99|13671.11|13671.11|13672.99|13672.99|13671.11|13671.11|0
1648126800000|2022-03-24 13:00:00|13672.02|13672.02|13669.79|13669.79|13672.02|13672.02|13669.79|13669.79|0
1648126820000|2022-03-24 13:00:20|13670.61|13670.61|13670.97|13670.97|13671.42|13671.42|13670.61|13670.61|0
1648126830000|2022-03-24 13:00:30|13668.98|13668.98|13667.54|13667.54|13668.98|13668.98|13667.54|13667.54|0
1648126860000|2022-03-24 13:01:00|13666.63|13666.63|13666.63|13666.63|13666.63|13666.63|13666.63|13666.63|0
1648126870000|2022-03-24 13:01:10|13665.51|13665.51|13665.51|13665.51|13665.51|13665.51|13665.51|13665.51|0
1648126910000|2022-03-24 13:01:50|13666.95|13666.95|13666.95|13666.95|13666.95|13666.95|13666.95|13666.95|0
1648126980000|2022-03-24 13:03:00|13666.03|13666.03|13660.71|13660.71|13666.03|13666.03|13660.71|13660.71|0
1648126990000|2022-03-24 13:03:10|13660.51|13660.51|13659.1|13659.1|13660.51|13660.51|13659.1|13659.1|0
1648127000000|2022-03-24 13:03:20|13658.28|13658.28|13658.28|13658.28|13658.28|13658.28|13658.28|13658.28|0
1648127010000|2022-03-24 13:03:30|13657.72|13657.72|13657.72|13657.72|13657.72|13657.72|13657.72|13657.72|0
1648127020000|2022-03-24 13:03:40|13656.05|13656.05|13656.05|13656.05|13656.05|13656.05|13656.05|13656.05|0
1648127030000|2022-03-24 13:03:50|13655.85|13655.85|13654.36|13654.36|13655.85|13655.85|13654.36|13654.36|0
1648127040000|2022-03-24 13:04:00|13655.18|13655.18|13655.18|13655.18|13655.18|13655.18|13655.18|13655.18|0
1648127050000|2022-03-24 13:04:10|13656.3|13656.3|13656.21|13656.21|13656.3|13656.3|13655.81|13655.81|0
1648127060000|2022-03-24 13:04:20|13657.65|13657.65|13657.65|13657.65|13657.65|13657.65|13657.65|13657.65|0
1648127080000|2022-03-24 13:04:40|13658.06|13658.06|13657.65|13657.65|13658.06|13658.06|13657.65|13657.65|0
1648127170000|2022-03-24 13:06:10|13658.76|13658.76|13658.76|13658.76|13658.76|13658.76|13658.76|13658.76|0
1648127180000|2022-03-24 13:06:20|13662.32|13662.32|13662.32|13662.32|13662.32|13662.32|13662.32|13662.32|0
1648127190000|2022-03-24 13:06:30|13666.18|13666.18|13669.46|13669.46|13669.46|13669.46|13666.18|13666.18|0
1648127200000|2022-03-24 13:06:40|13670.45|13670.45|13669.63|13669.63|13670.45|13670.45|13669.41|13669.41|0
1648127220000|2022-03-24 13:07:00|13668.81|13668.81|13668.81|13668.81|13668.81|13668.81|13668.81|13668.81|0
1648127260000|2022-03-24 13:07:40|13667.82|13667.82|13661.49|13661.49|13667.82|13667.82|13661.49|13661.49|0
1648127280000|2022-03-24 13:08:00|13662.4|13662.4|13662.4|13662.4|13662.4|13662.4|13662.4|13662.4|0
1648127310000|2022-03-24 13:08:30|13662.96|13662.96|13662.96|13662.96|13662.96|13662.96|13662.96|13662.96|0
1648127320000|2022-03-24 13:08:40|13662.02|13662.02|13662.02|13662.02|13662.02|13662.02|13662.02|13662.02|0
1648127330000|2022-03-24 13:08:50|13660.39|13660.39|13660.39|13660.39|13660.39|13660.39|13660.39|13660.39|0
1648127340000|2022-03-24 13:09:00|13661.2|13661.2|13662.84|13662.84|13662.84|13662.84|13661.2|13661.2|0
1648127360000|2022-03-24 13:09:20|13672.15|13672.15|13673.98|13673.98|13673.98|13673.98|13672.15|13672.15|0
1648127370000|2022-03-24 13:09:30|13675.09|13675.09|13676.21|13676.21|13676.21|13676.21|13675.09|13675.09|0
1648127390000|2022-03-24 13:09:50|13677.12|13677.12|13681.91|13681.91|13681.91|13681.91|13677.12|13677.12|0
1648127400000|2022-03-24 13:10:00|13681.36|13681.36|13680.88|13680.88|13681.36|13681.36|13680.88|13680.88|0
1648127420000|2022-03-24 13:10:20|13682.32|13682.32|13682.32|13682.32|13682.32|13682.32|13682.32|13682.32|0
1648127490000|2022-03-24 13:11:30|13679.45|13679.45|13679.45|13679.45|13679.45|13679.45|13679.45|13679.45|0
1648127530000|2022-03-24 13:12:10|13678.66|13678.66|13677.28|13677.28|13678.66|13678.66|13677.28|13677.28|0
1648127560000|2022-03-24 13:12:40|13678.91|13678.91|13678.52|13678.52|13678.91|13678.91|13678.52|13678.52|0
1648127600000|2022-03-24 13:13:20|13678.05|13678.05|13678.05|13678.05|13678.05|13678.05|13678.05|13678.05|0
1648127640000|2022-03-24 13:14:00|13678.64|13678.64|13678.64|13678.64|13678.64|13678.64|13678.64|13678.64|0
1648127650000|2022-03-24 13:14:10|13681.61|13681.61|13681.61|13681.61|13681.61|13681.61|13681.61|13681.61|0
1648127660000|2022-03-24 13:14:20|13679.97|13679.97|13680.79|13680.79|13680.79|13680.79|13679.16|13679.16|0
1648127740000|2022-03-24 13:15:40|13681.61|13681.61|13681.61|13681.61|13681.61|13681.61|13681.61|13681.61|0
1648127760000|2022-03-24 13:16:00|13681.81|13681.81|13680.37|13680.37|13681.81|13681.81|13680.37|13680.37|0
1648127770000|2022-03-24 13:16:10|13682.28|13682.28|13682.75|13682.75|13682.75|13682.75|13682.28|13682.28|0
1648127780000|2022-03-24 13:16:20|13683.22|13683.22|13693.52|13693.52|13693.52|13693.52|13683.22|13683.22|0
1648127800000|2022-03-24 13:16:40|13694.93|13694.93|13694.46|13694.46|13694.93|13694.93|13694.46|13694.46|0
1648127810000|2022-03-24 13:16:50|13694.92|13694.92|13692.57|13692.57|13695.83|13695.83|13692.57|13692.57|0
1648127860000|2022-03-24 13:17:40|13693.39|13693.39|13692.44|13692.44|13693.39|13693.39|13692.44|13692.44|0
1648127900000|2022-03-24 13:18:20|13693|13693|13693|13693|13693|13693|13693|13693|0
1648127940000|2022-03-24 13:19:00|13692.54|13692.54|13692.54|13692.54|13692.54|13692.54|13692.54|13692.54|0
1648127950000|2022-03-24 13:19:10|13690.72|13690.72|13690.72|13690.72|13690.72|13690.72|13690.72|13690.72|0
1648127960000|2022-03-24 13:19:20|13689.28|13689.28|13689.9|13689.9|13689.9|13689.9|13689.28|13689.28|0
1648127990000|2022-03-24 13:19:50|13689.08|13689.08|13689.08|13689.08|13689.08|13689.08|13689.08|13689.08|0
1648128030000|2022-03-24 13:20:30|13687.65|13687.65|13687.65|13687.65|13687.65|13687.65|13687.65|13687.65|0
1648128100000|2022-03-24 13:21:40|13689.08|13689.08|13691.27|13691.27|13691.27|13691.27|13689.08|13689.08|0
1648128110000|2022-03-24 13:21:50|13693.1|13693.1|13693.9|13693.9|13693.9|13693.9|13693.1|13693.1|0
1648128200000|2022-03-24 13:23:20|13696.35|13696.35|13696.35|13696.35|13696.35|13696.35|13696.35|13696.35|0
1648128220000|2022-03-24 13:23:40|13699.17|13699.17|13701.62|13701.62|13701.62|13701.62|13699.17|13699.17|0
1648128230000|2022-03-24 13:23:50|13704.15|13704.15|13706.97|13706.97|13706.97|13706.97|13704.15|13704.15|0
1648128240000|2022-03-24 13:24:00|13707.77|13707.77|13708.59|13708.59|13708.59|13708.59|13707.77|13707.77|0
1648128250000|2022-03-24 13:24:10|13706.95|13706.95|13708.21|13708.21|13708.21|13708.21|13706.48|13706.48|0
1648128260000|2022-03-24 13:24:20|13709.65|13709.65|13709.65|13709.65|13709.65|13709.65|13709.65|13709.65|0
1648128310000|2022-03-24 13:25:10|13710.56|13710.56|13710.56|13710.56|13710.56|13710.56|13710.56|13710.56|0
1648128360000|2022-03-24 13:26:00|13709.09|13709.09|13705.47|13705.47|13709.09|13709.09|13705.47|13705.47|0
1648128370000|2022-03-24 13:26:10|13704.91|13704.91|13704.91|13704.91|13704.91|13704.91|13704.91|13704.91|0
1648128420000|2022-03-24 13:27:00|13704.71|13704.71|13704.71|13704.71|13704.71|13704.71|13704.71|13704.71|0
1648128480000|2022-03-24 13:28:00|13703.3|13703.3|13702.36|13702.36|13703.3|13703.3|13702.36|13702.36|0
1648128510000|2022-03-24 13:28:30|13701.88|13701.88|13701.88|13701.88|13701.88|13701.88|13701.88|13701.88|0
1648128530000|2022-03-24 13:28:50|13702.11|13702.11|13703.02|13703.02|13703.02|13703.02|13702.11|13702.11|0
1648128540000|2022-03-24 13:29:00|13703.47|13703.47|13705.45|13705.45|13705.45|13705.45|13703.47|13703.47|0
1648128570000|2022-03-24 13:29:30|13704.51|13704.51|13704.51|13704.51|13704.51|13704.51|13704.51|13704.51|0
1648128580000|2022-03-24 13:29:40|13703.69|13703.69|13703.69|13703.69|13703.69|13703.69|13703.69|13703.69|0
1648128590000|2022-03-24 13:29:50|13702.75|13702.75|13699.6|13699.6|13702.75|13702.75|13699.6|13699.6|0
1648128600000|2022-03-24 13:30:00|13698.21|13698.21|13699.85|13699.85|13699.85|13699.85|13698.21|13698.21|0
1648128610000|2022-03-24 13:30:10|13700.96|13700.96|13699.93|13699.93|13701.06|13701.06|13699.93|13699.93|0
1648128620000|2022-03-24 13:30:20|13699.71|13699.71|13699.71|13699.71|13699.71|13699.71|13699.71|13699.71|0
1648128630000|2022-03-24 13:30:30|13697.88|13697.88|13694.41|13694.41|13697.88|13697.88|13694.41|13694.41|0
1648128640000|2022-03-24 13:30:40|13693.5|13693.5|13693.5|13693.5|13693.5|13693.5|13693.5|13693.5|0
1648128720000|2022-03-24 13:32:00|13692.08|13692.08|13692.08|13692.08|13692.08|13692.08|13692.08|13692.08|0
1648128730000|2022-03-24 13:32:10|13688.82|13688.82|13688.82|13688.82|13688.82|13688.82|13688.82|13688.82|0
1648128780000|2022-03-24 13:33:00|13687.87|13687.87|13684.26|13684.26|13687.87|13687.87|13684.26|13684.26|0
1648128790000|2022-03-24 13:33:10|13685.08|13685.08|13686.35|13686.35|13686.35|13686.35|13685.08|13685.08|0
1648128820000|2022-03-24 13:33:40|13684.92|13684.92|13682.67|13682.67|13684.92|13684.92|13682.67|13682.67|0
1648128830000|2022-03-24 13:33:50|13680.84|13680.84|13680.84|13680.84|13680.84|13680.84|13680.84|13680.84|0
1648128840000|2022-03-24 13:34:00|13680.62|13680.62|13680.62|13680.62|13680.62|13680.62|13680.62|13680.62|0
1648128850000|2022-03-24 13:34:10|13679.18|13679.18|13679.18|13679.18|13679.18|13679.18|13679.18|13679.18|0
1648128860000|2022-03-24 13:34:20|13681.01|13681.01|13681.01|13681.01|13681.01|13681.01|13681.01|13681.01|0
1648128870000|2022-03-24 13:34:30|13679.58|13679.58|13681.01|13681.01|13681.01|13681.01|13679.58|13679.58|0
1648128900000|2022-03-24 13:35:00|13680.1|13680.1|13678.7|13678.7|13680.57|13680.57|13678.7|13678.7|0
1648128910000|2022-03-24 13:35:10|13677.88|13677.88|13677.88|13677.88|13677.88|13677.88|13677.88|13677.88|0
1648128920000|2022-03-24 13:35:20|13678.82|13678.82|13679.29|13679.29|13679.29|13679.29|13678.82|13678.82|0
1648128930000|2022-03-24 13:35:30|13676.42|13676.42|13679.29|13679.29|13679.29|13679.29|13676.42|13676.42|0
1648128960000|2022-03-24 13:36:00|13678.38|13678.38|13678.38|13678.38|13678.38|13678.38|13678.38|13678.38|0
1648128980000|2022-03-24 13:36:20|13677.56|13677.56|13676.27|13676.27|13677.56|13677.56|13676.27|13676.27|0
1648128990000|2022-03-24 13:36:30|13675.81|13675.81|13675.81|13675.81|13675.81|13675.81|13675.81|13675.81|0
1648129010000|2022-03-24 13:36:50|13680.09|13680.09|13679.28|13679.28|13680.09|13680.09|13679.28|13679.28|0
1648129020000|2022-03-24 13:37:00|13677.23|13677.23|13676.41|13676.41|13677.23|13677.23|13676.41|13676.41|0
1648129040000|2022-03-24 13:37:20|13675.96|13675.96|13675.55|13675.55|13675.96|13675.96|13675.55|13675.55|0
1648129090000|2022-03-24 13:38:10|13669.75|13669.75|13668.31|13668.31|13669.75|13669.75|13668.31|13668.31|0
1648129100000|2022-03-24 13:38:20|13667.52|13667.52|13667.3|13667.3|13667.52|13667.52|13667.3|13667.3|0
1648129170000|2022-03-24 13:39:30|13668.11|13668.11|13666.34|13666.34|13668.22|13668.22|13666.34|13666.34|0
1648129180000|2022-03-24 13:39:40|13663.98|13663.98|13663.07|13663.07|13663.98|13663.98|13662.6|13662.6|0
1648129190000|2022-03-24 13:39:50|13660.24|13660.24|13660.24|13660.24|13660.24|13660.24|13660.24|13660.24|0
1648129200000|2022-03-24 13:40:00|13659.05|13659.05|13653.07|13653.07|13659.05|13659.05|13652.35|13652.35|0
1648129210000|2022-03-24 13:40:10|13652.61|13652.61|13652.61|13652.61|13652.61|13652.61|13652.61|13652.61|0
1648129220000|2022-03-24 13:40:20|13651.67|13651.67|13653.5|13653.5|13653.5|13653.5|13651.67|13651.67|0
1648129230000|2022-03-24 13:40:30|13654.94|13654.94|13654.94|13654.94|13654.94|13654.94|13654.94|13654.94|0
1648129240000|2022-03-24 13:40:40|13654.48|13654.48|13653.5|13653.5|13654.94|13654.94|13653.5|13653.5|0
1648129270000|2022-03-24 13:41:10|13652.68|13652.68|13652.68|13652.68|13652.68|13652.68|13652.68|13652.68|0
1648129280000|2022-03-24 13:41:20|13652.48|13652.48|13653.79|13653.79|13653.79|13653.79|13650.49|13650.49|0
1648129290000|2022-03-24 13:41:30|13654.18|13654.18|13654.99|13654.99|13654.99|13654.99|13654.18|13654.18|0
1648129300000|2022-03-24 13:41:40|13651.09|13651.09|13645.99|13645.99|13651.09|13651.09|13645.99|13645.99|0
1648129310000|2022-03-24 13:41:50|13645.52|13645.52|13645.52|13645.52|13645.52|13645.52|13645.52|13645.52|0
1648129320000|2022-03-24 13:42:00|13648.43|13648.43|13648.51|13648.51|13648.51|13648.51|13647.95|13647.95|0
1648129330000|2022-03-24 13:42:10|13648.04|13648.04|13648.04|13648.04|13648.04|13648.04|13648.04|13648.04|0
1648129340000|2022-03-24 13:42:20|13647.13|13647.13|13647.08|13647.08|13647.13|13647.13|13647.08|13647.08|0
1648129350000|2022-03-24 13:42:30|13645.65|13645.65|13626.47|13626.47|13645.65|13645.65|13626.47|13626.47|0
1648129360000|2022-03-24 13:42:40|13625.55|13625.55|13624.14|13624.14|13625.55|13625.55|13624.14|13624.14|0
1648129390000|2022-03-24 13:43:10|13619.6|13619.6|13619.6|13619.6|13619.6|13619.6|13618.16|13618.16|0
1648129400000|2022-03-24 13:43:20|13615.94|13615.94|13616.16|13616.16|13616.39|13616.39|13615.94|13615.94|0
1648129410000|2022-03-24 13:43:30|13617.08|13617.08|13617.52|13617.52|13617.52|13617.52|13617.08|13617.08|0
1648129420000|2022-03-24 13:43:40|13616.11|13616.11|13615.66|13615.66|13616.11|13616.11|13615.66|13615.66|0
1648129430000|2022-03-24 13:43:50|13613.68|13613.68|13613.62|13613.62|13613.68|13613.68|13612.68|13612.68|0
1648129470000|2022-03-24 13:44:30|13615.04|13615.04|13615.04|13615.04|13615.04|13615.04|13615.04|13615.04|0
1648129480000|2022-03-24 13:44:40|13615.85|13615.85|13615.04|13615.04|13615.85|13615.85|13614.22|13614.22|0
1648129500000|2022-03-24 13:45:00|13615.95|13615.95|13615.48|13615.48|13615.95|13615.95|13615.48|13615.48|0
1648129510000|2022-03-24 13:45:10|13616.3|13616.3|13616.3|13616.3|13616.3|13616.3|13616.3|13616.3|0
1648129520000|2022-03-24 13:45:20|13617.21|13617.21|13617.21|13617.21|13617.21|13617.21|13617.21|13617.21|0
1648129530000|2022-03-24 13:45:30|13615.78|13615.78|13613.43|13613.43|13615.78|13615.78|13613.43|13613.43|0
1648129550000|2022-03-24 13:45:50|13615.81|13615.81|13615.81|13615.81|13615.81|13615.81|13615.81|13615.81|0
1648129560000|2022-03-24 13:46:00|13614.38|13614.38|13614.38|13614.38|13614.38|13614.38|13614.38|13614.38|0
1648129570000|2022-03-24 13:46:10|13614.84|13614.84|13615.31|13615.31|13615.31|13615.31|13614.84|13614.84|0
1648129580000|2022-03-24 13:46:20|13615.77|13615.77|13615.77|13615.77|13615.77|13615.77|13615.77|13615.77|0
1648129600000|2022-03-24 13:46:40|13615.01|13615.01|13623.03|13623.03|13623.03|13623.03|13615.01|13615.01|0
1648129610000|2022-03-24 13:46:50|13623.48|13623.48|13625.53|13625.53|13625.53|13625.53|13623.48|13623.48|0
1648129620000|2022-03-24 13:47:00|13631.67|13631.67|13630.5|13630.5|13631.67|13631.67|13630.5|13630.5|0
1648129630000|2022-03-24 13:47:10|13630.03|13630.03|13629.56|13629.56|13630.03|13630.03|13629.56|13629.56|0
1648129670000|2022-03-24 13:47:50|13628.65|13628.65|13628.65|13628.65|13628.65|13628.65|13628.65|13628.65|0
1648129680000|2022-03-24 13:48:00|13630.48|13630.48|13630.48|13630.48|13630.48|13630.48|13630.48|13630.48|0
1648129720000|2022-03-24 13:48:40|13630.93|13630.93|13632.31|13632.31|13632.31|13632.31|13630.93|13630.93|0
1648129730000|2022-03-24 13:48:50|13630.12|13630.12|13630.12|13630.12|13630.12|13630.12|13630.12|13630.12|0
1648129740000|2022-03-24 13:49:00|13631.97|13631.97|13631.97|13631.97|13631.97|13631.97|13631.97|13631.97|0
1648129760000|2022-03-24 13:49:20|13632.91|13632.91|13632.44|13632.44|13632.91|13632.91|13632.44|13632.44|0
1648129780000|2022-03-24 13:49:40|13631.01|13631.01|13630.09|13630.09|13631.01|13631.01|13630.09|13630.09|0
1648129790000|2022-03-24 13:49:50|13630.91|13630.91|13630.44|13630.44|13630.91|13630.91|13629.62|13629.62|0
1648129800000|2022-03-24 13:50:00|13629.32|13629.32|13627.48|13627.48|13629.32|13629.32|13627.48|13627.48|0
1648129810000|2022-03-24 13:50:10|13626.57|13626.57|13626.37|13626.37|13626.57|13626.57|13626.37|13626.37|0
1648129820000|2022-03-24 13:50:20|13625.55|13625.55|13625.55|13625.55|13625.55|13625.55|13625.55|13625.55|0
1648129830000|2022-03-24 13:50:30|13626.11|13626.11|13626.11|13626.11|13626.11|13626.11|13626.11|13626.11|0
1648129850000|2022-03-24 13:50:50|13624.67|13624.67|13623.76|13623.76|13624.67|13624.67|13623.76|13623.76|0
1648129860000|2022-03-24 13:51:00|13620.89|13620.89|13620.89|13620.89|13620.89|13620.89|13620.89|13620.89|0
1648129870000|2022-03-24 13:51:10|13624.92|13624.92|13629.25|13629.25|13629.25|13629.25|13624.92|13624.92|0
1648129920000|2022-03-24 13:52:00|13630.89|13630.89|13632.01|13632.01|13632.01|13632.01|13630.89|13630.89|0
1648129940000|2022-03-24 13:52:20|13633.84|13633.84|13632.01|13632.01|13633.84|13633.84|13632.01|13632.01|0
1648129950000|2022-03-24 13:52:30|13627.82|13627.82|13623.62|13623.62|13627.82|13627.82|13623.62|13623.62|0
1648129990000|2022-03-24 13:53:10|13624.08|13624.08|13624.08|13624.08|13624.08|13624.08|13624.08|13624.08|0
1648130000000|2022-03-24 13:53:20|13625.75|13625.75|13627.17|13627.17|13627.17|13627.17|13625.75|13625.75|0
1648130030000|2022-03-24 13:53:50|13631.47|13631.47|13635.99|13635.99|13635.99|13635.99|13631.47|13631.47|0
1648130050000|2022-03-24 13:54:10|13635.18|13635.18|13633.44|13633.44|13635.18|13635.18|13633.44|13633.44|0
1648130080000|2022-03-24 13:54:40|13634.36|13634.36|13634.36|13634.36|13634.36|13634.36|13634.36|13634.36|0
1648130150000|2022-03-24 13:55:50|13635.99|13635.99|13635.99|13635.99|13635.99|13635.99|13635.99|13635.99|0
1648130160000|2022-03-24 13:56:00|13637.38|13637.38|13635.97|13635.97|13637.38|13637.38|13635.97|13635.97|0
1648130190000|2022-03-24 13:56:30|13635.5|13635.5|13635.5|13635.5|13635.5|13635.5|13635.5|13635.5|0
1648130220000|2022-03-24 13:57:00|13637.64|13637.64|13645.67|13645.67|13645.67|13645.67|13637.64|13637.64|0
1648130230000|2022-03-24 13:57:10|13645.87|13645.87|13649.63|13649.63|13649.63|13649.63|13645.87|13645.87|0
1648130240000|2022-03-24 13:57:20|13650.09|13650.09|13650.09|13650.09|13650.09|13650.09|13650.09|13650.09|0
1648130250000|2022-03-24 13:57:30|13648.65|13648.65|13649.77|13649.77|13649.77|13649.77|13648.65|13648.65|0
1648130260000|2022-03-24 13:57:40|13649.25|13649.25|13648.43|13648.43|13649.87|13649.87|13648.43|13648.43|0
1648130270000|2022-03-24 13:57:50|13649.25|13649.25|13649.25|13649.25|13649.25|13649.25|13649.25|13649.25|0
1648130280000|2022-03-24 13:58:00|13650.16|13650.16|13650.16|13650.16|13650.16|13650.16|13650.16|13650.16|0
1648130320000|2022-03-24 13:58:40|13647.52|13647.52|13648.68|13648.68|13648.68|13648.68|13647.52|13647.52|0
1648130330000|2022-03-24 13:58:50|13649.5|13649.5|13649.5|13649.5|13649.5|13649.5|13649.5|13649.5|0
1648130340000|2022-03-24 13:59:00|13652.43|13652.43|13655.18|13655.18|13655.18|13655.18|13652.43|13652.43|0
1648130350000|2022-03-24 13:59:10|13657.06|13657.06|13662.97|13662.97|13662.97|13662.97|13657.06|13657.06|0
1648130360000|2022-03-24 13:59:20|13663.89|13663.89|13667.23|13667.23|13667.23|13667.23|13663.89|13663.89|0
1648130380000|2022-03-24 13:59:40|13667.83|13667.83|13668.42|13668.42|13669.81|13669.81|13667.83|13667.83|0
1648130400000|2022-03-24 14:00:00|13667.6|13667.6|13672.03|13672.03|13672.03|13672.03|13667.6|13667.6|0
1648130430000|2022-03-24 14:00:30|13672.64|13672.64|13672.64|13672.64|13672.64|13672.64|13672.64|13672.64|0
1648130440000|2022-03-24 14:00:40|13671.01|13671.01|13668.98|13668.98|13671.01|13671.01|13668.98|13668.98|0
1648130460000|2022-03-24 14:01:00|13667.54|13667.54|13668.93|13668.93|13668.93|13668.93|13667.54|13667.54|0
1648130480000|2022-03-24 14:01:20|13669.55|13669.55|13669.14|13669.14|13669.55|13669.55|13669.14|13669.14|0
1648130490000|2022-03-24 14:01:30|13668.32|13668.32|13668.32|13668.32|13668.32|13668.32|13668.32|13668.32|0
1648130520000|2022-03-24 14:02:00|13667.65|13667.65|13664.65|13664.65|13667.65|13667.65|13664.65|13664.65|0
1648130530000|2022-03-24 14:02:10|13665.12|13665.12|13665.12|13665.12|13665.12|13665.12|13665.12|13665.12|0
1648130540000|2022-03-24 14:02:20|13664.31|13664.31|13664.31|13664.31|13664.31|13664.31|13664.31|13664.31|0
1648130550000|2022-03-24 14:02:30|13665.12|13665.12|13665.12|13665.12|13665.12|13665.12|13665.12|13665.12|0
1648130560000|2022-03-24 14:02:40|13665.94|13665.94|13664.11|13664.11|13665.94|13665.94|13664.11|13664.11|0
1648130570000|2022-03-24 14:02:50|13665.75|13665.75|13664.11|13664.11|13665.75|13665.75|13664.11|13664.11|0
1648130580000|2022-03-24 14:03:00|13665.55|13665.55|13665.08|13665.08|13665.55|13665.55|13665.08|13665.08|0
1648130600000|2022-03-24 14:03:20|13665.89|13665.89|13665.89|13665.89|13665.89|13665.89|13665.89|13665.89|0
1648130610000|2022-03-24 14:03:30|13665.48|13665.48|13665.48|13665.48|13665.48|13665.48|13665.48|13665.48|0
1648130640000|2022-03-24 14:04:00|13664.05|13664.05|13661.12|13661.12|13664.05|13664.05|13661.12|13661.12|0
1648130650000|2022-03-24 14:04:10|13659.69|13659.69|13657.86|13657.86|13659.69|13659.69|13657.86|13657.86|0
1648130680000|2022-03-24 14:04:40|13656.42|13656.42|13656.42|13656.42|13656.42|13656.42|13656.42|13656.42|0
1648130690000|2022-03-24 14:04:50|13659.26|13659.26|13655.8|13655.8|13659.26|13659.26|13655.8|13655.8|0
1648130700000|2022-03-24 14:05:00|13655.58|13655.58|13655.58|13655.58|13655.58|13655.58|13655.58|13655.58|0
1648130710000|2022-03-24 14:05:10|13655.78|13655.78|13655.78|13655.78|13655.78|13655.78|13655.78|13655.78|0
1648130720000|2022-03-24 14:05:20|13655.37|13655.37|13655.37|13655.37|13655.37|13655.37|13655.37|13655.37|0
1648130730000|2022-03-24 14:05:30|13655.83|13655.83|13653.54|13653.54|13655.83|13655.83|13653.54|13653.54|0
1648130740000|2022-03-24 14:05:40|13653.08|13653.08|13654.52|13654.52|13654.52|13654.52|13651.65|13651.65|0
1648130760000|2022-03-24 14:06:00|13651.65|13651.65|13651.65|13651.65|13651.65|13651.65|13651.65|13651.65|0
1648130770000|2022-03-24 14:06:10|13653.08|13653.08|13653.08|13653.08|13653.08|13653.08|13653.08|13653.08|0
1648130780000|2022-03-24 14:06:20|13652.17|13652.17|13652.17|13652.17|13652.17|13652.17|13652.17|13652.17|0
1648130790000|2022-03-24 14:06:30|13651.23|13651.23|13650.28|13650.28|13651.23|13651.23|13649.34|13649.34|0
1648130810000|2022-03-24 14:06:50|13648.05|13648.05|13647.85|13647.85|13648.05|13648.05|13647.85|13647.85|0
1648130820000|2022-03-24 14:07:00|13647.64|13647.64|13637.15|13637.15|13647.64|13647.64|13637.15|13637.15|0
1648130840000|2022-03-24 14:07:20|13637.36|13637.36|13637.36|13637.36|13637.36|13637.36|13637.36|13637.36|0
1648130850000|2022-03-24 14:07:30|13638.39|13638.39|13643.15|13643.15|13643.15|13643.15|13638.39|13638.39|0
1648130860000|2022-03-24 14:07:40|13641.32|13641.32|13639.89|13639.89|13641.32|13641.32|13639.89|13639.89|0
1648130880000|2022-03-24 14:08:00|13638.45|13638.45|13638.45|13638.45|13638.45|13638.45|13638.45|13638.45|0
1648130920000|2022-03-24 14:08:40|13638.81|13638.81|13638.81|13638.81|13638.81|13638.81|13638.81|13638.81|0
1648130990000|2022-03-24 14:09:50|13640.24|13640.24|13640.04|13640.04|13641.68|13641.68|13640.04|13640.04|0
1648131000000|2022-03-24 14:10:00|13637.79|13637.79|13636.12|13636.12|13637.79|13637.79|13636.12|13636.12|0
1648131010000|2022-03-24 14:10:10|13634.44|13634.44|13634.44|13634.44|13634.44|13634.44|13634.44|13634.44|0
1648131020000|2022-03-24 14:10:20|13636.68|13636.68|13631.5|13631.5|13636.68|13636.68|13631.5|13631.5|0
1648131030000|2022-03-24 14:10:30|13631.04|13631.04|13629.93|13629.93|13631.04|13631.04|13629.93|13629.93|0
1648131040000|2022-03-24 14:10:40|13628.81|13628.81|13625.94|13625.94|13628.81|13628.81|13625.94|13625.94|0
1648131050000|2022-03-24 14:10:50|13627.06|13627.06|13627.06|13627.06|13627.06|13627.06|13627.06|13627.06|0
1648131060000|2022-03-24 14:11:00|13625.23|13625.23|13625.23|13625.23|13625.23|13625.23|13625.23|13625.23|0
1648131070000|2022-03-24 14:11:10|13624.67|13624.67|13624.11|13624.11|13624.67|13624.67|13624.11|13624.11|0
1648131080000|2022-03-24 14:11:20|13622.68|13622.68|13612.19|13612.19|13622.68|13622.68|13612.19|13612.19|0
1648131090000|2022-03-24 14:11:30|13610.95|13610.95|13608.72|13608.72|13610.95|13610.95|13608.72|13608.72|0
1648131100000|2022-03-24 14:11:40|13609.18|13609.18|13609.08|13609.08|13609.18|13609.18|13608.52|13608.52|0
1648131110000|2022-03-24 14:11:50|13608.48|13608.48|13606.17|13606.17|13609.04|13609.04|13606.17|13606.17|0
1648131120000|2022-03-24 14:12:00|13604.76|13604.76|13606.44|13606.44|13606.44|13606.44|13604.76|13604.76|0
1648131130000|2022-03-24 14:12:10|13607.25|13607.25|13606.44|13606.44|13607.25|13607.25|13606.44|13606.44|0
1648131140000|2022-03-24 14:12:20|13605.32|13605.32|13608.11|13608.11|13608.11|13608.11|13605.32|13605.32|0
1648131150000|2022-03-24 14:12:30|13606.67|13606.67|13608.09|13608.09|13608.09|13608.09|13606.67|13606.67|0
1648131160000|2022-03-24 14:12:40|13608.65|13608.65|13607.53|13607.53|13608.65|13608.65|13607.53|13607.53|0
1648131190000|2022-03-24 14:13:10|13607.33|13607.33|13606.96|13606.96|13607.33|13607.33|13602.84|13602.84|0
1648131200000|2022-03-24 14:13:20|13605.07|13605.07|13606.02|13606.02|13606.49|13606.49|13604.13|13604.13|0
1648131210000|2022-03-24 14:13:30|13604.13|13604.13|13604.6|13604.6|13604.6|13604.6|13603.66|13603.66|0
1648131220000|2022-03-24 14:13:40|13603.66|13603.66|13605.07|13605.07|13605.07|13605.07|13603.19|13603.19|0
1648131230000|2022-03-24 14:13:50|13606.02|13606.02|13606.02|13606.02|13606.02|13606.02|13606.02|13606.02|0
1648131240000|2022-03-24 14:14:00|13605.2|13605.2|13605.2|13605.2|13605.2|13605.2|13605.2|13605.2|0
1648131250000|2022-03-24 14:14:10|13604.01|13604.01|13604.8|13604.8|13604.8|13604.8|13604.01|13604.01|0
1648131260000|2022-03-24 14:14:20|13608.07|13608.07|13608.07|13608.07|13608.07|13608.07|13608.07|13608.07|0
1648131270000|2022-03-24 14:14:30|13608.47|13608.47|13608.47|13608.47|13608.47|13608.47|13608.47|13608.47|0
1648131280000|2022-03-24 14:14:40|13609.41|13609.41|13609.41|13609.41|13609.41|13609.41|13608.94|13608.94|0
1648131310000|2022-03-24 14:15:10|13609.62|13609.62|13609.62|13609.62|13609.62|13609.62|13609.62|13609.62|0
1648131330000|2022-03-24 14:15:30|13611.29|13611.29|13609.66|13609.66|13611.29|13611.29|13609.66|13609.66|0
1648131350000|2022-03-24 14:15:50|13608.74|13608.74|13608.74|13608.74|13608.74|13608.74|13608.74|13608.74|0
1648131370000|2022-03-24 14:16:10|13607.33|13607.33|13606.86|13606.86|13607.33|13607.33|13606.86|13606.86|0
1648131400000|2022-03-24 14:16:40|13605.92|13605.92|13605.92|13605.92|13605.92|13605.92|13605.92|13605.92|0
1648131420000|2022-03-24 14:17:00|13605.36|13605.36|13605.36|13605.36|13605.36|13605.36|13605.36|13605.36|0
1648131430000|2022-03-24 14:17:10|13604.8|13604.8|13601.72|13601.72|13604.8|13604.8|13601.72|13601.72|0
1648131440000|2022-03-24 14:17:20|13600.81|13600.81|13601.26|13601.26|13601.26|13601.26|13600.81|13600.81|0
1648131470000|2022-03-24 14:17:50|13600.35|13600.35|13599.94|13599.94|13600.35|13600.35|13599.94|13599.94|0
1648131480000|2022-03-24 14:18:00|13599.47|13599.47|13598.53|13598.53|13599.47|13599.47|13598.53|13598.53|0
1648131490000|2022-03-24 14:18:10|13597.73|13597.73|13597.73|13597.73|13597.73|13597.73|13597.73|13597.73|0
1648131500000|2022-03-24 14:18:20|13597.93|13597.93|13594.58|13594.58|13597.93|13597.93|13594.58|13594.58|0
1648131510000|2022-03-24 14:18:30|13595.57|13595.57|13596.17|13596.17|13596.17|13596.17|13595.57|13595.57|0
1648131520000|2022-03-24 14:18:40|13594.74|13594.74|13594.74|13594.74|13594.74|13594.74|13594.74|13594.74|0
1648131530000|2022-03-24 14:18:50|13593.15|13593.15|13593.15|13593.15|13593.15|13593.15|13593.15|13593.15|0
1648131540000|2022-03-24 14:19:00|13596.94|13596.94|13597.9|13597.9|13597.9|13597.9|13596.46|13596.46|0
1648131550000|2022-03-24 14:19:10|13598.84|13598.84|13599.64|13599.64|13599.64|13599.64|13598.84|13598.84|0
1648131560000|2022-03-24 14:19:20|13604.72|13604.72|13605.19|13605.19|13605.19|13605.19|13604.72|13604.72|0
1648131580000|2022-03-24 14:19:40|13604.73|13604.73|13605.19|13605.19|13605.19|13605.19|13604.73|13604.73|0
1648131590000|2022-03-24 14:19:50|13602.28|13602.28|13602.28|13602.28|13602.28|13602.28|13602.28|13602.28|0
1648131600000|2022-03-24 14:20:00|13603.1|13603.1|13603.1|13603.1|13603.1|13603.1|13603.1|13603.1|0
1648131610000|2022-03-24 14:20:10|13601.66|13601.66|13601.66|13601.66|13601.66|13601.66|13601.66|13601.66|0
1648131620000|2022-03-24 14:20:20|13600.75|13600.75|13600.75|13600.75|13600.75|13600.75|13600.75|13600.75|0
1648131630000|2022-03-24 14:20:30|13600.61|13600.61|13596.39|13596.39|13600.61|13600.61|13596.39|13596.39|0
1648131660000|2022-03-24 14:21:00|13588.97|13588.97|13585.61|13585.61|13588.97|13588.97|13585.61|13585.61|0
1648131670000|2022-03-24 14:21:10|13585.39|13585.39|13584.65|13584.65|13585.57|13585.57|13584.15|13584.15|0
1648131700000|2022-03-24 14:21:40|13583.74|13583.74|13584.2|13584.2|13584.2|13584.2|13583.74|13583.74|0
1648131710000|2022-03-24 14:21:50|13582.56|13582.56|13582.56|13582.56|13582.56|13582.56|13582.56|13582.56|0
1648131720000|2022-03-24 14:22:00|13582.34|13582.34|13582.34|13582.34|13582.34|13582.34|13582.34|13582.34|0
1648131730000|2022-03-24 14:22:10|13580.06|13580.06|13579.6|13579.6|13580.06|13580.06|13579.6|13579.6|0
1648131780000|2022-03-24 14:23:00|13581.43|13581.43|13581.43|13581.43|13581.43|13581.43|13581.43|13581.43|0
1648131790000|2022-03-24 14:23:10|13582.37|13582.37|13582.37|13582.37|13582.37|13582.37|13582.37|13582.37|0
1648131800000|2022-03-24 14:23:20|13583.29|13583.29|13581.46|13581.46|13583.29|13583.29|13581.46|13581.46|0
1648131810000|2022-03-24 14:23:30|13580.99|13580.99|13580.99|13580.99|13580.99|13580.99|13580.99|13580.99|0
1648131840000|2022-03-24 14:24:00|13579.56|13579.56|13586.13|13586.13|13586.13|13586.13|13579.56|13579.56|0
1648131850000|2022-03-24 14:24:10|13587.54|13587.54|13590.29|13590.29|13590.29|13590.29|13587.54|13587.54|0
1648131860000|2022-03-24 14:24:20|13590.75|13590.75|13590.75|13590.75|13590.75|13590.75|13590.75|13590.75|0
1648131870000|2022-03-24 14:24:30|13591.22|13591.22|13591.22|13591.22|13591.22|13591.22|13591.22|13591.22|0
1648131900000|2022-03-24 14:25:00|13592.65|13592.65|13592.65|13592.65|13592.65|13592.65|13592.65|13592.65|0
1648131910000|2022-03-24 14:25:10|13591.74|13591.74|13592.55|13592.55|13592.55|13592.55|13591.74|13591.74|0
1648131920000|2022-03-24 14:25:20|13590.72|13590.72|13591.2|13591.2|13591.67|13591.67|13590.72|13590.72|0
1648131930000|2022-03-24 14:25:30|13591.65|13591.65|13591.65|13591.65|13591.65|13591.65|13591.65|13591.65|0
1648132010000|2022-03-24 14:26:50|13592.21|13592.21|13595.97|13595.97|13596.89|13596.89|13592.21|13592.21|0
1648132030000|2022-03-24 14:27:10|13596.79|13596.79|13596.79|13596.79|13596.79|13596.79|13596.79|13596.79|0
1648132040000|2022-03-24 14:27:20|13597|13597|13596.29|13596.29|13598.32|13598.32|13596.29|13596.29|0
1648132050000|2022-03-24 14:27:30|13597.73|13597.73|13598.18|13598.18|13598.18|13598.18|13597.73|13597.73|0
1648132080000|2022-03-24 14:28:00|13599.53|13599.53|13599.53|13599.53|13599.53|13599.53|13599.53|13599.53|0
1648132130000|2022-03-24 14:28:50|13600.96|13600.96|13599.55|13599.55|13600.96|13600.96|13599.55|13599.55|0
1648132150000|2022-03-24 14:29:10|13600.36|13600.36|13601.23|13601.23|13601.23|13601.23|13600.36|13600.36|0
1648132180000|2022-03-24 14:29:40|13600.42|13600.42|13599.95|13599.95|13600.42|13600.42|13599.95|13599.95|0
1648132190000|2022-03-24 14:29:50|13605.11|13605.11|13605.57|13605.57|13605.57|13605.57|13605.11|13605.11|0
1648132210000|2022-03-24 14:30:10|13604.14|13604.14|13605.57|13605.57|13605.57|13605.57|13604.14|13604.14|0
1648132220000|2022-03-24 14:30:20|13604.73|13604.73|13603.15|13603.15|13604.73|13604.73|13603.15|13603.15|0
1648132240000|2022-03-24 14:30:40|13602.33|13602.33|13602.33|13602.33|13602.33|13602.33|13602.33|13602.33|0
1648132260000|2022-03-24 14:31:00|13603.15|13603.15|13615.12|13615.12|13615.12|13615.12|13603.15|13603.15|0
1648132270000|2022-03-24 14:31:10|13615.33|13615.33|13615.74|13615.74|13615.74|13615.74|13615.33|13615.33|0
1648132300000|2022-03-24 14:31:40|13613.91|13613.91|13613.25|13613.25|13613.91|13613.91|13613.25|13613.25|0
1648132310000|2022-03-24 14:31:50|13611.34|13611.34|13607.04|13607.04|13611.34|13611.34|13607.04|13607.04|0
1648132320000|2022-03-24 14:32:00|13609.91|13609.91|13609.99|13609.99|13609.99|13609.99|13609.43|13609.43|0
1648132340000|2022-03-24 14:32:20|13608.88|13608.88|13607.28|13607.28|13608.88|13608.88|13607.28|13607.28|0
1648132350000|2022-03-24 14:32:30|13608.69|13608.69|13607.5|13607.5|13608.69|13608.69|13607.5|13607.5|0
1648132370000|2022-03-24 14:32:50|13607.7|13607.7|13611.59|13611.59|13611.78|13611.78|13607.5|13607.5|0
1648132380000|2022-03-24 14:33:00|13614.86|13614.86|13614.86|13614.86|13614.86|13614.86|13614.86|13614.86|0
1648132400000|2022-03-24 14:33:20|13615.06|13615.06|13615.06|13615.06|13615.06|13615.06|13615.06|13615.06|0
1648132510000|2022-03-24 14:35:10|13615.52|13615.52|13614.96|13614.96|13615.52|13615.52|13614.96|13614.96|0
1648132530000|2022-03-24 14:35:30|13613.55|13613.55|13618.65|13618.65|13618.65|13618.65|13612.73|13612.73|0
1648132540000|2022-03-24 14:35:40|13620.32|13620.32|13625.72|13625.72|13625.86|13625.86|13620.32|13620.32|0
1648132550000|2022-03-24 14:35:50|13626.19|13626.19|13628.02|13628.02|13628.02|13628.02|13626.19|13626.19|0
1648132560000|2022-03-24 14:36:00|13626.34|13626.34|13627.16|13627.16|13627.16|13627.16|13626.34|13626.34|0
1648132570000|2022-03-24 14:36:10|13625.33|13625.33|13625.33|13625.33|13625.33|13625.33|13625.33|13625.33|0
1648132580000|2022-03-24 14:36:20|13623.5|13623.5|13623.45|13623.45|13625.13|13625.13|13623.3|13623.3|0
1648132600000|2022-03-24 14:36:40|13623.85|13623.85|13624.05|13624.05|13624.05|13624.05|13623.85|13623.85|0
1648132610000|2022-03-24 14:36:50|13623.85|13623.85|13623.85|13623.85|13623.85|13623.85|13623.85|13623.85|0
1648132620000|2022-03-24 14:37:00|13625.28|13625.28|13625.28|13625.28|13625.28|13625.28|13625.28|13625.28|0
1648132630000|2022-03-24 14:37:10|13624.34|13624.34|13624.34|13624.34|13624.34|13624.34|13624.34|13624.34|0
1648132660000|2022-03-24 14:37:40|13623.35|13623.35|13622.95|13622.95|13623.35|13623.35|13622.95|13622.95|0
1648132670000|2022-03-24 14:37:50|13622.48|13622.48|13621.66|13621.66|13622.48|13622.48|13621.66|13621.66|0
1648132680000|2022-03-24 14:38:00|13619.76|13619.76|13618.43|13618.43|13619.76|13619.76|13618.43|13618.43|0
1648132690000|2022-03-24 14:38:10|13617|13617|13617|13617|13617|13617|13617|13617|0
1648132700000|2022-03-24 14:38:20|13616.18|13616.18|13606.36|13606.36|13616.18|13616.18|13606.36|13606.36|0
1648132740000|2022-03-24 14:39:00|13607.79|13607.79|13606.12|13606.12|13607.79|13607.79|13606.12|13606.12|0
1648132760000|2022-03-24 14:39:20|13605.66|13605.66|13605.66|13605.66|13605.66|13605.66|13605.66|13605.66|0
1648132780000|2022-03-24 14:39:40|13604.23|13604.23|13605.99|13605.99|13605.99|13605.99|13604.23|13604.23|0
1648132790000|2022-03-24 14:39:50|13605.07|13605.07|13605.07|13605.07|13605.07|13605.07|13605.07|13605.07|0
1648132810000|2022-03-24 14:40:10|13606.5|13606.5|13606.5|13606.5|13606.5|13606.5|13606.5|13606.5|0
1648132820000|2022-03-24 14:40:20|13605.69|13605.69|13605.69|13605.69|13605.69|13605.69|13605.69|13605.69|0
1648132860000|2022-03-24 14:41:00|13605.24|13605.24|13605.24|13605.24|13605.24|13605.24|13605.24|13605.24|0
1648132870000|2022-03-24 14:41:10|13606.36|13606.36|13608.76|13608.76|13608.76|13608.76|13606.36|13606.36|0
1648132920000|2022-03-24 14:42:00|13609.22|13609.22|13609.22|13609.22|13609.22|13609.22|13609.22|13609.22|0
1648132930000|2022-03-24 14:42:10|13607.78|13607.78|13609.22|13609.22|13609.22|13609.22|13607.78|13607.78|0
1648132940000|2022-03-24 14:42:20|13608.76|13608.76|13608.76|13608.76|13608.76|13608.76|13608.76|13608.76|0
1648132950000|2022-03-24 14:42:30|13608.55|13608.55|13608.55|13608.55|13608.55|13608.55|13608.55|13608.55|0
1648132970000|2022-03-24 14:42:50|13608.96|13608.96|13602.11|13602.11|13608.96|13608.96|13602.11|13602.11|0
1648132990000|2022-03-24 14:43:10|13601.9|13601.9|13601.09|13601.09|13601.9|13601.9|13601.09|13601.09|0
1648133010000|2022-03-24 14:43:30|13602.46|13602.46|13606.37|13606.37|13606.37|13606.37|13602.46|13602.46|0
1648133020000|2022-03-24 14:43:40|13603.5|13603.5|13603.5|13603.5|13603.5|13603.5|13603.5|13603.5|0
1648133040000|2022-03-24 14:44:00|13602.71|13602.71|13602.71|13602.71|13602.71|13602.71|13602.71|13602.71|0
1648133080000|2022-03-24 14:44:40|13601.07|13601.07|13602.9|13602.9|13602.9|13602.9|13601.07|13601.07|0
1648133090000|2022-03-24 14:44:50|13601.99|13601.99|13601.53|13601.53|13601.99|13601.99|13601.53|13601.53|0
1648133100000|2022-03-24 14:45:00|13600.61|13600.61|13601.43|13601.43|13601.43|13601.43|13600.61|13600.61|0
1648133120000|2022-03-24 14:45:20|13601.84|13601.84|13600.08|13600.08|13601.84|13601.84|13600.08|13600.08|0
1648133140000|2022-03-24 14:45:40|13601.02|13601.02|13600.1|13600.1|13601.02|13601.02|13600.1|13600.1|0
1648133160000|2022-03-24 14:46:00|13601.02|13601.02|13601.02|13601.02|13601.02|13601.02|13601.02|13601.02|0
1648133170000|2022-03-24 14:46:10|13603.89|13603.89|13605.32|13605.32|13605.32|13605.32|13603.89|13603.89|0
1648133190000|2022-03-24 14:46:30|13606.14|13606.14|13606.61|13606.61|13606.61|13606.61|13606.14|13606.14|0
1648133200000|2022-03-24 14:46:40|13606.14|13606.14|13606.14|13606.14|13606.14|13606.14|13606.14|13606.14|0
1648133220000|2022-03-24 14:47:00|13610.12|13610.12|13613.18|13613.18|13613.18|13613.18|13610.12|13610.12|0
1648133230000|2022-03-24 14:47:10|13612.71|13612.71|13612.71|13612.71|13612.71|13612.71|13612.71|13612.71|0
1648133240000|2022-03-24 14:47:20|13612.1|13612.1|13612.1|13612.1|13612.1|13612.1|13612.1|13612.1|0
1648133270000|2022-03-24 14:47:50|13611.28|13611.28|13611.28|13611.28|13611.28|13611.28|13611.28|13611.28|0
1648133280000|2022-03-24 14:48:00|13610.83|13610.83|13608.95|13608.95|13610.83|13610.83|13608.95|13608.95|0
1648133300000|2022-03-24 14:48:20|13609.15|13609.15|13609.15|13609.15|13609.15|13609.15|13609.15|13609.15|0
1648133310000|2022-03-24 14:48:30|13606.9|13606.9|13604.32|13604.32|13606.9|13606.9|13604.32|13604.32|0
1648133320000|2022-03-24 14:48:40|13603.51|13603.51|13603.51|13603.51|13603.51|13603.51|13603.51|13603.51|0
1648133360000|2022-03-24 14:49:20|13602.69|13602.69|13602.69|13602.69|13602.69|13602.69|13602.69|13602.69|0
1648133370000|2022-03-24 14:49:30|13603.51|13603.51|13603.51|13603.51|13603.51|13603.51|13603.51|13603.51|0
1648133380000|2022-03-24 14:49:40|13601.68|13601.68|13601.68|13601.68|13601.68|13601.68|13601.68|13601.68|0
1648133390000|2022-03-24 14:49:50|13601.9|13601.9|13601.68|13601.68|13601.9|13601.9|13601.68|13601.68|0
1648133400000|2022-03-24 14:50:00|13600|13600|13600|13600|13600|13600|13600|13600|0
1648133410000|2022-03-24 14:50:10|13600.92|13600.92|13600.92|13600.92|13600.92|13600.92|13600.92|13600.92|0
1648133430000|2022-03-24 14:50:30|13599.48|13599.48|13591.44|13591.44|13599.48|13599.48|13591.44|13591.44|0
1648133440000|2022-03-24 14:50:40|13591.85|13591.85|13591.85|13591.85|13591.85|13591.85|13591.85|13591.85|0
1648133460000|2022-03-24 14:51:00|13591.03|13591.03|13591.03|13591.03|13591.03|13591.03|13591.03|13591.03|0
1648133470000|2022-03-24 14:51:10|13588.21|13588.21|13587.74|13587.74|13588.21|13588.21|13587.74|13587.74|0
1648133480000|2022-03-24 14:51:20|13587.27|13587.27|13588.71|13588.71|13588.71|13588.71|13587.27|13587.27|0
1648133490000|2022-03-24 14:51:30|13590.14|13590.14|13590.14|13590.14|13590.14|13590.14|13590.14|13590.14|0
1648133510000|2022-03-24 14:51:50|13590.61|13590.61|13590.02|13590.02|13590.61|13590.61|13589.82|13589.82|0
1648133520000|2022-03-24 14:52:00|13597.85|13597.85|13600.5|13600.5|13600.5|13600.5|13597.65|13597.65|0
1648133530000|2022-03-24 14:52:10|13600.31|13600.31|13605.2|13605.2|13605.2|13605.2|13600.31|13600.31|0
1648133540000|2022-03-24 14:52:20|13606|13606|13605.53|13605.53|13606|13606|13605.53|13605.53|0
1648133550000|2022-03-24 14:52:30|13606.56|13606.56|13605.94|13605.94|13606.56|13606.56|13605.94|13605.94|0
1648133570000|2022-03-24 14:52:50|13604.82|13604.82|13604.82|13604.82|13604.82|13604.82|13604.82|13604.82|0
1648133580000|2022-03-24 14:53:00|13604.6|13604.6|13604.6|13604.6|13604.6|13604.6|13604.6|13604.6|0
1648133590000|2022-03-24 14:53:10|13605.42|13605.42|13605.42|13605.42|13605.42|13605.42|13605.42|13605.42|0
1648133630000|2022-03-24 14:53:50|13608.29|13608.29|13609.93|13609.93|13609.93|13609.93|13608.29|13608.29|0
1648133680000|2022-03-24 14:54:40|13611.34|13611.34|13611.34|13611.34|13611.34|13611.34|13611.34|13611.34|0
1648133690000|2022-03-24 14:54:50|13611.78|13611.78|13611.78|13611.78|13611.78|13611.78|13611.78|13611.78|0
1648133700000|2022-03-24 14:55:00|13613.61|13613.61|13613.61|13613.61|13613.61|13613.61|13613.61|13613.61|0
1648133710000|2022-03-24 14:55:10|13614.73|13614.73|13615.92|13615.92|13615.92|13615.92|13614.73|13614.73|0
1648133720000|2022-03-24 14:55:20|13614.03|13614.03|13614.03|13614.03|13614.03|13614.03|13614.03|13614.03|0
1648133740000|2022-03-24 14:55:40|13612.4|13612.4|13613.36|13613.36|13613.83|13613.83|13612.4|13612.4|0
1648133760000|2022-03-24 14:56:00|13613.58|13613.58|13613.58|13613.58|13613.58|13613.58|13613.58|13613.58|0
1648133790000|2022-03-24 14:56:30|13612.15|13612.15|13609.77|13609.77|13612.15|13612.15|13609.28|13609.28|0
1648133810000|2022-03-24 14:56:50|13611.66|13611.66|13612.94|13612.94|13612.94|13612.94|13611.66|13611.66|0
1648133820000|2022-03-24 14:57:00|13612.49|13612.49|13615.35|13615.35|13615.35|13615.35|13612.49|13612.49|0
1648133830000|2022-03-24 14:57:10|13613.92|13613.92|13613.92|13613.92|13613.92|13613.92|13613.92|13613.92|0
1648133850000|2022-03-24 14:57:30|13615.33|13615.33|13615.33|13615.33|13615.33|13615.33|13615.33|13615.33|0
1648133860000|2022-03-24 14:57:40|13616.25|13616.25|13616.25|13616.25|13616.25|13616.25|13616.25|13616.25|0
1648133870000|2022-03-24 14:57:50|13615.43|13615.43|13615.43|13615.43|13615.43|13615.43|13615.43|13615.43|0
1648133890000|2022-03-24 14:58:10|13615.23|13615.23|13617.23|13617.23|13617.23|13617.23|13615.23|13615.23|0
1648133910000|2022-03-24 14:58:30|13618.17|13618.17|13618.17|13618.17|13618.17|13618.17|13618.17|13618.17|0
1648133920000|2022-03-24 14:58:40|13615.3|13615.3|13614.36|13614.36|13615.3|13615.3|13614.36|13614.36|0
1648133940000|2022-03-24 14:59:00|13616.19|13616.19|13614.82|13614.82|13616.19|13616.19|13614.36|13614.36|0
1648133950000|2022-03-24 14:59:10|13614|13614|13613.18|13613.18|13614|13614|13613.18|13613.18|0
1648133960000|2022-03-24 14:59:20|13612.77|13612.77|13612.98|13612.98|13612.98|13612.98|13612.77|13612.77|0
1648133980000|2022-03-24 14:59:40|13613.54|13613.54|13613.54|13613.54|13613.54|13613.54|13613.54|13613.54|0
1648133990000|2022-03-24 14:59:50|13612.62|13612.62|13615.02|13615.02|13615.02|13615.02|13612.62|13612.62|0
1648134000000|2022-03-24 15:00:00|13615.41|13615.41|13614.6|13614.6|13615.41|13615.41|13614.6|13614.6|0
1648134010000|2022-03-24 15:00:10|13612.87|13612.87|13612.87|13612.87|13612.87|13612.87|13612.87|13612.87|0
1648134040000|2022-03-24 15:00:40|13614.3|13614.3|13614.86|13614.86|13614.86|13614.86|13614.3|13614.3|0
1648134050000|2022-03-24 15:00:50|13615.06|13615.06|13615.06|13615.06|13615.06|13615.06|13615.06|13615.06|0
1648134060000|2022-03-24 15:01:00|13617.82|13617.82|13649.21|13649.21|13649.21|13649.21|13617.82|13617.82|0
1648134070000|2022-03-24 15:01:10|13649.88|13649.88|13687.54|13687.54|13687.54|13687.54|13649.88|13649.88|0
1648134080000|2022-03-24 15:01:20|13683.88|13683.88|13672.85|13672.85|13683.88|13683.88|13672.85|13672.85|0
1648134090000|2022-03-24 15:01:30|13669.99|13669.99|13662.66|13662.66|13669.99|13669.99|13662.66|13662.66|0
1648134100000|2022-03-24 15:01:40|13661.71|13661.71|13654.09|13654.09|13661.71|13661.71|13654.09|13654.09|0
1648134110000|2022-03-24 15:01:50|13653.68|13653.68|13651.53|13651.53|13655.28|13655.28|13651.19|13651.19|0
1648134120000|2022-03-24 15:02:00|13649.08|13649.08|13646.93|13646.93|13649.08|13649.08|13642.8|13642.8|0
1648134130000|2022-03-24 15:02:10|13645.52|13645.52|13645.52|13645.52|13645.52|13645.52|13645.52|13645.52|0
1648134140000|2022-03-24 15:02:20|13644.58|13644.58|13646.31|13646.31|13646.31|13646.31|13640.8|13640.8|0
1648134150000|2022-03-24 15:02:30|13646.1|13646.1|13643.2|13643.2|13648.31|13648.31|13643.2|13643.2|0
1648134160000|2022-03-24 15:02:40|13641.29|13641.29|13640.61|13640.61|13641.29|13641.29|13640.41|13640.41|0
1648134170000|2022-03-24 15:02:50|13637.81|13637.81|13625.45|13625.45|13637.81|13637.81|13625.45|13625.45|0
1648134180000|2022-03-24 15:03:00|13627.28|13627.28|13631.25|13631.25|13632.07|13632.07|13627.28|13627.28|0
1648134190000|2022-03-24 15:03:10|13629.02|13629.02|13628.46|13628.46|13629.02|13629.02|13628.46|13628.46|0
1648134200000|2022-03-24 15:03:20|13625.59|13625.59|13623.49|13623.49|13625.59|13625.59|13623.49|13623.49|0
1648134210000|2022-03-24 15:03:30|13625.74|13625.74|13627.57|13627.57|13627.57|13627.57|13625.74|13625.74|0
1648134220000|2022-03-24 15:03:40|13624.82|13624.82|13624.62|13624.62|13626.45|13626.45|13624.62|13624.62|0
1648134230000|2022-03-24 15:03:50|13623.19|13623.19|13623.19|13623.19|13623.19|13623.19|13623.19|13623.19|0
1648134240000|2022-03-24 15:04:00|13622.72|13622.72|13619.97|13619.97|13622.72|13622.72|13619.97|13619.97|0
1648134250000|2022-03-24 15:04:10|13618.54|13618.54|13616.09|13616.09|13618.54|13618.54|13616.09|13616.09|0
1648134260000|2022-03-24 15:04:20|13615.67|13615.67|13615.67|13615.67|13615.67|13615.67|13615.67|13615.67|0
1648134270000|2022-03-24 15:04:30|13614.28|13614.28|13619.85|13619.85|13619.85|13619.85|13614.28|13614.28|0
1648134280000|2022-03-24 15:04:40|13621.68|13621.68|13624.74|13624.74|13624.74|13624.74|13621.68|13621.68|0
1648134290000|2022-03-24 15:04:50|13624.19|13624.19|13624.19|13624.19|13624.19|13624.19|13624.19|13624.19|0
1648134300000|2022-03-24 15:05:00|13624.64|13624.64|13624.64|13624.64|13624.64|13624.64|13624.64|13624.64|0
1648134320000|2022-03-24 15:05:20|13625.47|13625.47|13627.36|13627.36|13627.36|13627.36|13625.47|13625.47|0
1648134330000|2022-03-24 15:05:30|13628.18|13628.18|13627.62|13627.62|13628.18|13628.18|13627.62|13627.62|0
1648134350000|2022-03-24 15:05:50|13628.74|13628.74|13628.74|13628.74|13628.74|13628.74|13628.74|13628.74|0
1648134380000|2022-03-24 15:06:20|13631.92|13631.92|13642.48|13642.48|13642.48|13642.48|13631.92|13631.92|0
1648134390000|2022-03-24 15:06:30|13641.54|13641.54|13642.59|13642.59|13645.76|13645.76|13640.72|13640.72|0
1648134400000|2022-03-24 15:06:40|13641.68|13641.68|13638.92|13638.92|13641.68|13641.68|13638.92|13638.92|0
1648134410000|2022-03-24 15:06:50|13640.04|13640.04|13639.49|13639.49|13641.36|13641.36|13639.49|13639.49|0
1648134420000|2022-03-24 15:07:00|13639.96|13639.96|13638.52|13638.52|13639.96|13639.96|13638.52|13638.52|0
1648134430000|2022-03-24 15:07:10|13640.35|13640.35|13640.35|13640.35|13640.35|13640.35|13640.35|13640.35|0
1648134440000|2022-03-24 15:07:20|13641.79|13641.79|13643.22|13643.22|13643.22|13643.22|13641.79|13641.79|0
1648134470000|2022-03-24 15:07:50|13641.23|13641.23|13640.84|13640.84|13641.23|13641.23|13640.84|13640.84|0
1648134480000|2022-03-24 15:08:00|13643.66|13643.66|13639.38|13639.38|13643.66|13643.66|13639.38|13639.38|0
1648134500000|2022-03-24 15:08:20|13638.97|13638.97|13640.65|13640.65|13640.65|13640.65|13638.76|13638.76|0
1648134510000|2022-03-24 15:08:30|13638.19|13638.19|13619.48|13619.48|13638.19|13638.19|13619.48|13619.48|0
1648134520000|2022-03-24 15:08:40|13619.02|13619.02|13619.02|13619.02|13619.02|13619.02|13619.02|13619.02|0
1648134540000|2022-03-24 15:09:00|13617.59|13617.59|13616.97|13616.97|13617.59|13617.59|13616.97|13616.97|0
1648134550000|2022-03-24 15:09:10|13615.85|13615.85|13617.04|13617.04|13617.06|13617.06|13615.85|13615.85|0
1648134560000|2022-03-24 15:09:20|13618.71|13618.71|13618.71|13618.71|13618.71|13618.71|13618.71|13618.71|0
1648134570000|2022-03-24 15:09:30|13619.17|13619.17|13619.17|13619.17|13619.17|13619.17|13619.17|13619.17|0
1648134590000|2022-03-24 15:09:50|13622.04|13622.04|13623.48|13623.48|13623.48|13623.48|13622.04|13622.04|0
1648134610000|2022-03-24 15:10:10|13623.68|13623.68|13623.68|13623.68|13623.68|13623.68|13623.68|13623.68|0
1648134640000|2022-03-24 15:10:40|13622.74|13622.74|13622.74|13622.74|13622.74|13622.74|13622.74|13622.74|0
1648134710000|2022-03-24 15:11:50|13620.91|13620.91|13620.91|13620.91|13620.91|13620.91|13620.91|13620.91|0
1648134730000|2022-03-24 15:12:10|13621.83|13621.83|13621.83|13621.83|13621.83|13621.83|13621.83|13621.83|0
1648134740000|2022-03-24 15:12:20|13622.03|13622.03|13623.51|13623.51|13623.51|13623.51|13621.62|13621.62|0
1648134780000|2022-03-24 15:13:00|13630.71|13630.71|13632.4|13632.4|13632.4|13632.4|13630.15|13630.15|0
1648134790000|2022-03-24 15:13:10|13631.93|13631.93|13631.93|13631.93|13631.93|13631.93|13631.93|13631.93|0
1648134800000|2022-03-24 15:13:20|13632.85|13632.85|13632.85|13632.85|13632.85|13632.85|13632.85|13632.85|0
1648134820000|2022-03-24 15:13:40|13632.05|13632.05|13633.42|13633.42|13633.42|13633.42|13632.05|13632.05|0
1648134840000|2022-03-24 15:14:00|13633.88|13633.88|13633.68|13633.68|13633.88|13633.88|13633.68|13633.68|0
1648134890000|2022-03-24 15:14:50|13632.76|13632.76|13632.76|13632.76|13632.76|13632.76|13632.76|13632.76|0
1648134900000|2022-03-24 15:15:00|13633.7|13633.7|13643.36|13643.36|13643.36|13643.36|13633.7|13633.7|0
1648134910000|2022-03-24 15:15:10|13644.27|13644.27|13647.06|13647.06|13647.06|13647.06|13644.27|13644.27|0
1648134920000|2022-03-24 15:15:20|13648.74|13648.74|13648.74|13648.74|13648.74|13648.74|13648.74|13648.74|0
1648134930000|2022-03-24 15:15:30|13647.3|13647.3|13647.3|13647.3|13647.3|13647.3|13647.3|13647.3|0
1648134940000|2022-03-24 15:15:40|13646.19|13646.19|13644.59|13644.59|13646.19|13646.19|13644.59|13644.59|0
1648134950000|2022-03-24 15:15:50|13645.14|13645.14|13650.3|13650.3|13650.3|13650.3|13645.14|13645.14|0
1648134960000|2022-03-24 15:16:00|13646.57|13646.57|13640.41|13640.41|13646.57|13646.57|13640.41|13640.41|0
1648135000000|2022-03-24 15:16:40|13639.47|13639.47|13639.47|13639.47|13639.47|13639.47|13639.47|13639.47|0
1648135010000|2022-03-24 15:16:50|13634.44|13634.44|13636.68|13636.68|13636.68|13636.68|13634.44|13634.44|0
1648135020000|2022-03-24 15:17:00|13637.23|13637.23|13635.56|13635.56|13639.17|13639.17|13635.56|13635.56|0
1648135030000|2022-03-24 15:17:10|13636.12|13636.12|13636.12|13636.12|13636.12|13636.12|13636.12|13636.12|0
1648135040000|2022-03-24 15:17:20|13635.71|13635.71|13629.02|13629.02|13635.71|13635.71|13629.02|13629.02|0
1648135060000|2022-03-24 15:17:40|13629.84|13629.84|13629.02|13629.02|13629.84|13629.84|13629.02|13629.02|0
1648135070000|2022-03-24 15:17:50|13628.2|13628.2|13628.2|13628.2|13628.2|13628.2|13628.2|13628.2|0
1648135090000|2022-03-24 15:18:10|13629.84|13629.84|13629.84|13629.84|13629.84|13629.84|13629.84|13629.84|0
1648135100000|2022-03-24 15:18:20|13629.63|13629.63|13630.19|13630.19|13630.19|13630.19|13629.63|13629.63|0
1648135110000|2022-03-24 15:18:30|13631.62|13631.62|13631.62|13631.62|13631.62|13631.62|13631.62|13631.62|0
1648135120000|2022-03-24 15:18:40|13632.18|13632.18|13632.18|13632.18|13632.18|13632.18|13632.18|13632.18|0
1648135140000|2022-03-24 15:19:00|13632.65|13632.65|13632.65|13632.65|13632.65|13632.65|13632.65|13632.65|0
1648135150000|2022-03-24 15:19:10|13631.22|13631.22|13631.22|13631.22|13631.22|13631.22|13631.22|13631.22|0
1648135160000|2022-03-24 15:19:20|13633.21|13633.21|13633.21|13633.21|13633.21|13633.21|13633.21|13633.21|0
1648135170000|2022-03-24 15:19:30|13634.03|13634.03|13640.05|13640.05|13640.05|13640.05|13634.03|13634.03|0
1648135180000|2022-03-24 15:19:40|13640.99|13640.99|13644.9|13644.9|13644.9|13644.9|13640.99|13640.99|0
1648135190000|2022-03-24 15:19:50|13644.08|13644.08|13644.08|13644.08|13644.08|13644.08|13644.08|13644.08|0
1648135200000|2022-03-24 15:20:00|13644.54|13644.54|13644.54|13644.54|13644.54|13644.54|13644.54|13644.54|0
1648135220000|2022-03-24 15:20:20|13644.2|13644.2|13644.2|13644.2|13644.2|13644.2|13644.2|13644.2|0
1648135230000|2022-03-24 15:20:30|13641.33|13641.33|13639.07|13639.07|13642.76|13642.76|13638.13|13638.13|0
1648135240000|2022-03-24 15:20:40|13640.51|13640.51|13641.94|13641.94|13641.94|13641.94|13640.51|13640.51|0
1648135260000|2022-03-24 15:21:00|13643.58|13643.58|13646.37|13646.37|13646.37|13646.37|13643.58|13643.58|0
1648135300000|2022-03-24 15:21:40|13648.05|13648.05|13652.57|13652.57|13652.57|13652.57|13648.05|13648.05|0
1648135310000|2022-03-24 15:21:50|13654|13654|13654|13654|13654|13654|13654|13654|0
1648135320000|2022-03-24 15:22:00|13653.41|13653.41|13655.36|13655.36|13655.36|13655.36|13653.41|13653.41|0
1648135330000|2022-03-24 15:22:10|13654.42|13654.42|13654.42|13654.42|13654.42|13654.42|13654.42|13654.42|0
1648135340000|2022-03-24 15:22:20|13656|13656|13656.46|13656.46|13656.46|13656.46|13656|13656|0
1648135370000|2022-03-24 15:22:50|13656.9|13656.9|13656.9|13656.9|13656.9|13656.9|13656.9|13656.9|0
1648135380000|2022-03-24 15:23:00|13658.34|13658.34|13658.34|13658.34|13658.34|13658.34|13658.34|13658.34|0
1648135390000|2022-03-24 15:23:10|13659.23|13659.23|13660.17|13660.17|13660.17|13660.17|13659.23|13659.23|0
1648135400000|2022-03-24 15:23:20|13658.54|13658.54|13660.17|13660.17|13660.17|13660.17|13658.54|13658.54|0
1648135410000|2022-03-24 15:23:30|13661.29|13661.29|13665.86|13665.86|13665.86|13665.86|13661.29|13661.29|0
1648135420000|2022-03-24 15:23:40|13666.33|13666.33|13668.17|13668.17|13668.17|13668.17|13666.33|13666.33|0
1648135430000|2022-03-24 15:23:50|13668.38|13668.38|13668.38|13668.38|13668.38|13668.38|13668.38|13668.38|0
1648135440000|2022-03-24 15:24:00|13668.17|13668.17|13663.06|13663.06|13668.17|13668.17|13663.06|13663.06|0
1648135480000|2022-03-24 15:24:40|13662.59|13662.59|13658.67|13658.67|13662.59|13662.59|13658.67|13658.67|0
1648135490000|2022-03-24 15:24:50|13659.58|13659.58|13660.05|13660.05|13660.05|13660.05|13659.58|13659.58|0
1648135510000|2022-03-24 15:25:10|13659.66|13659.66|13660.11|13660.11|13660.11|13660.11|13659.66|13659.66|0
1648135540000|2022-03-24 15:25:40|13660.93|13660.93|13665.51|13665.51|13666.33|13666.33|13660.93|13660.93|0
1648135550000|2022-03-24 15:25:50|13665.72|13665.72|13665.72|13665.72|13665.72|13665.72|13665.72|13665.72|0
1648135560000|2022-03-24 15:26:00|13666.16|13666.16|13666.16|13666.16|13666.16|13666.16|13666.16|13666.16|0
1648135580000|2022-03-24 15:26:20|13666.98|13666.98|13666.72|13666.72|13666.98|13666.98|13666.16|13666.16|0
1648135590000|2022-03-24 15:26:30|13669.21|13669.21|13674.38|13674.38|13674.58|13674.58|13669.21|13669.21|0
1648135600000|2022-03-24 15:26:40|13673.98|13673.98|13675.62|13675.62|13675.62|13675.62|13673.98|13673.98|0
1648135610000|2022-03-24 15:26:50|13676.44|13676.44|13678.99|13678.99|13678.99|13678.99|13676.44|13676.44|0
1648135620000|2022-03-24 15:27:00|13681.86|13681.86|13682.8|13682.8|13682.8|13682.8|13681.86|13681.86|0
1648135630000|2022-03-24 15:27:10|13683.99|13683.99|13684.39|13684.39|13685.46|13685.46|13683.99|13683.99|0
1648135640000|2022-03-24 15:27:20|13685.78|13685.78|13684.69|13684.69|13685.78|13685.78|13684.69|13684.69|0
1648135650000|2022-03-24 15:27:30|13685.15|13685.15|13687.6|13687.6|13687.6|13687.6|13685.15|13685.15|0
1648135660000|2022-03-24 15:27:40|13687.14|13687.14|13687.35|13687.35|13687.35|13687.35|13687.14|13687.14|0
1648135690000|2022-03-24 15:28:10|13687.12|13687.12|13693.6|13693.6|13693.6|13693.6|13687.12|13687.12|0
1648135700000|2022-03-24 15:28:20|13693.81|13693.81|13695.44|13695.44|13695.44|13695.44|13693.81|13693.81|0
1648135710000|2022-03-24 15:28:30|13698.23|13698.23|13698.23|13698.23|13698.23|13698.23|13698.23|13698.23|0
1648135720000|2022-03-24 15:28:40|13699.05|13699.05|13699.99|13699.99|13699.99|13699.99|13699.05|13699.05|0
1648135740000|2022-03-24 15:29:00|13700.21|13700.21|13701.13|13701.13|13701.13|13701.13|13700.21|13700.21|0
1648135750000|2022-03-24 15:29:10|13700.31|13700.31|13698.08|13698.08|13700.31|13700.31|13698.08|13698.08|0
1648135760000|2022-03-24 15:29:20|13697.26|13697.26|13686.81|13686.81|13698.08|13698.08|13685.81|13685.81|0
1648135770000|2022-03-24 15:29:30|13686.25|13686.25|13687.07|13687.07|13687.07|13687.07|13686.25|13686.25|0
1648135780000|2022-03-24 15:29:40|13686.25|13686.25|13686.25|13686.25|13686.25|13686.25|13686.25|13686.25|0
1648135790000|2022-03-24 15:29:50|13686.72|13686.72|13691.22|13691.22|13691.22|13691.22|13686.72|13686.72|0
1648135800000|2022-03-24 15:30:00|13690.82|13690.82|13691.17|13691.17|13691.22|13691.22|13688.77|13688.77|0
1648135810000|2022-03-24 15:30:10|13690.35|13690.35|13690.35|13690.35|13690.35|13690.35|13690.35|13690.35|0
1648135820000|2022-03-24 15:30:20|13690.91|13690.91|13690.91|13690.91|13690.91|13690.91|13690.91|13690.91|0
1648135840000|2022-03-24 15:30:40|13690.44|13690.44|13690.44|13690.44|13690.44|13690.44|13690.44|13690.44|0
1648135850000|2022-03-24 15:30:50|13689.53|13689.53|13689.07|13689.07|13689.53|13689.53|13689.07|13689.07|0
1648135860000|2022-03-24 15:31:00|13688.27|13688.27|13685.4|13685.4|13688.27|13688.27|13685.4|13685.4|0
1648135880000|2022-03-24 15:31:20|13685.87|13685.87|13683.62|13683.62|13685.87|13685.87|13683.62|13683.62|0
1648135890000|2022-03-24 15:31:30|13685.06|13685.06|13685.26|13685.26|13685.26|13685.26|13685.06|13685.06|0
1648135900000|2022-03-24 15:31:40|13685.82|13685.82|13685.41|13685.41|13685.82|13685.82|13685.41|13685.41|0
1648135920000|2022-03-24 15:32:00|13684.94|13684.94|13682.07|13682.07|13684.94|13684.94|13682.07|13682.07|0
1648135930000|2022-03-24 15:32:10|13683.5|13683.5|13680.64|13680.64|13683.5|13683.5|13680.64|13680.64|0
1648135950000|2022-03-24 15:32:30|13681.23|13681.23|13681.23|13681.23|13681.23|13681.23|13681.23|13681.23|0
1648135970000|2022-03-24 15:32:50|13680.04|13680.04|13679.1|13679.1|13680.04|13680.04|13679.1|13679.1|0
1648135980000|2022-03-24 15:33:00|13677.82|13677.82|13679.26|13679.26|13679.26|13679.26|13677.82|13677.82|0
1648135990000|2022-03-24 15:33:10|13679.05|13679.05|13678.45|13678.45|13679.05|13679.05|13678.45|13678.45|0
1648136010000|2022-03-24 15:33:30|13679.25|13679.25|13677.86|13677.86|13679.25|13679.25|13677.86|13677.86|0
1648136030000|2022-03-24 15:33:50|13680.73|13680.73|13680.73|13680.73|13680.73|13680.73|13680.73|13680.73|0
1648136040000|2022-03-24 15:34:00|13680.17|13680.17|13679.36|13679.36|13680.17|13680.17|13679.36|13679.36|0
1648136050000|2022-03-24 15:34:10|13680.79|13680.79|13679.8|13679.8|13680.79|13680.79|13679.8|13679.8|0
1648136060000|2022-03-24 15:34:20|13680.91|13680.91|13680.91|13680.91|13680.91|13680.91|13680.91|13680.91|0
1648136070000|2022-03-24 15:34:30|13680|13680|13680|13680|13680|13680|13680|13680|0
1648136080000|2022-03-24 15:34:40|13680.91|13680.91|13685.95|13685.95|13685.95|13685.95|13680.91|13680.91|0
1648136090000|2022-03-24 15:34:50|13687.39|13687.39|13687.39|13687.39|13687.39|13687.39|13687.39|13687.39|0
1648136100000|2022-03-24 15:35:00|13688.2|13688.2|13690.39|13690.39|13690.39|13690.39|13688.2|13688.2|0
1648136110000|2022-03-24 15:35:10|13690|13690|13690|13690|13690|13690|13690|13690|0
1648136120000|2022-03-24 15:35:20|13691.67|13691.67|13691.67|13691.67|13691.67|13691.67|13691.67|13691.67|0
1648136140000|2022-03-24 15:35:40|13694.54|13694.54|13695.45|13695.45|13695.45|13695.45|13694.54|13694.54|0
1648136160000|2022-03-24 15:36:00|13696.27|13696.27|13691.03|13691.03|13696.89|13696.89|13691.03|13691.03|0
1648136170000|2022-03-24 15:36:10|13692.47|13692.47|13694.11|13694.11|13694.11|13694.11|13692.47|13692.47|0
1648136180000|2022-03-24 15:36:20|13695.54|13695.54|13700.38|13700.38|13700.42|13700.42|13695.54|13695.54|0
1648136190000|2022-03-24 15:36:30|13701.3|13701.3|13701.3|13701.3|13701.3|13701.3|13701.3|13701.3|0
1648136200000|2022-03-24 15:36:40|13700.38|13700.38|13700.38|13700.38|13700.38|13700.38|13700.38|13700.38|0
1648136220000|2022-03-24 15:37:00|13699.44|13699.44|13696|13696|13699.44|13699.44|13695.19|13695.19|0
1648136230000|2022-03-24 15:37:10|13697.44|13697.44|13697.44|13697.44|13697.44|13697.44|13697.44|13697.44|0
1648136260000|2022-03-24 15:37:40|13698.03|13698.03|13698.03|13698.03|13698.03|13698.03|13698.03|13698.03|0
1648136270000|2022-03-24 15:37:50|13696.6|13696.6|13696.6|13696.6|13696.6|13696.6|13696.6|13696.6|0
1648136280000|2022-03-24 15:38:00|13694.57|13694.57|13695.77|13695.77|13695.77|13695.77|13693.77|13693.77|0
1648136290000|2022-03-24 15:38:10|13697.2|13697.2|13698.52|13698.52|13698.52|13698.52|13697.2|13697.2|0
1648136320000|2022-03-24 15:38:40|13697.08|13697.08|13697.08|13697.08|13697.08|13697.08|13697.08|13697.08|0
1648136330000|2022-03-24 15:38:50|13702.22|13702.22|13702.22|13702.22|13702.22|13702.22|13702.22|13702.22|0
1648136350000|2022-03-24 15:39:10|13699.87|13699.87|13699.05|13699.05|13699.87|13699.87|13699.05|13699.05|0
1648136360000|2022-03-24 15:39:20|13698.85|13698.85|13699.05|13699.05|13699.25|13699.25|13698.43|13698.43|0
1648136370000|2022-03-24 15:39:30|13700.49|13700.49|13700.49|13700.49|13700.49|13700.49|13700.49|13700.49|0
1648136380000|2022-03-24 15:39:40|13699.93|13699.93|13699.93|13699.93|13699.93|13699.93|13699.93|13699.93|0
1648136390000|2022-03-24 15:39:50|13698.74|13698.74|13698.74|13698.74|13698.74|13698.74|13698.74|13698.74|0
1648136420000|2022-03-24 15:40:20|13699.65|13699.65|13699.45|13699.45|13699.65|13699.65|13699.45|13699.45|0
1648136430000|2022-03-24 15:40:30|13700.05|13700.05|13700.05|13700.05|13700.05|13700.05|13700.05|13700.05|0
1648136440000|2022-03-24 15:40:40|13701.46|13701.46|13703.71|13703.71|13703.71|13703.71|13701.26|13701.26|0
1648136460000|2022-03-24 15:41:00|13704.62|13704.62|13706.45|13706.45|13706.45|13706.45|13704.62|13704.62|0
1648136490000|2022-03-24 15:41:30|13704.86|13704.86|13701.27|13701.27|13705.06|13705.06|13701.27|13701.27|0
1648136500000|2022-03-24 15:41:40|13701.08|13701.08|13702.19|13702.19|13702.71|13702.71|13701.08|13701.08|0
1648136510000|2022-03-24 15:41:50|13701.99|13701.99|13702.39|13702.39|13702.39|13702.39|13701.99|13701.99|0
1648136520000|2022-03-24 15:42:00|13701.48|13701.48|13701.92|13701.92|13702.39|13702.39|13701.48|13701.48|0
1648136550000|2022-03-24 15:42:30|13701.36|13701.36|13702.28|13702.28|13702.28|13702.28|13701.36|13701.36|0
1648136560000|2022-03-24 15:42:40|13703.39|13703.39|13705.98|13705.98|13705.98|13705.98|13703.39|13703.39|0
1648136570000|2022-03-24 15:42:50|13706.54|13706.54|13709.81|13709.81|13709.81|13709.81|13706.54|13706.54|0
1648136630000|2022-03-24 15:43:50|13709.39|13709.39|13707.14|13707.14|13709.39|13709.39|13706.32|13706.32|0
1648136640000|2022-03-24 15:44:00|13707.34|13707.34|13708.34|13708.34|13708.34|13708.34|13706.92|13706.92|0
1648136650000|2022-03-24 15:44:10|13709.77|13709.77|13708.95|13708.95|13709.77|13709.77|13708.95|13708.95|0
1648136670000|2022-03-24 15:44:30|13708.14|13708.14|13708.14|13708.14|13708.14|13708.14|13708.14|13708.14|0
1648136690000|2022-03-24 15:44:50|13707.22|13707.22|13707.78|13707.78|13707.78|13707.78|13707.22|13707.22|0
1648136700000|2022-03-24 15:45:00|13706.84|13706.84|13706.84|13706.84|13706.84|13706.84|13706.84|13706.84|0
1648136710000|2022-03-24 15:45:10|13706.02|13706.02|13700.9|13700.9|13706.02|13706.02|13700.9|13700.9|0
1648136720000|2022-03-24 15:45:20|13699.99|13699.99|13696.32|13696.32|13700.78|13700.78|13695.8|13695.8|0
1648136730000|2022-03-24 15:45:30|13697.76|13697.76|13695.85|13695.85|13697.76|13697.76|13695.85|13695.85|0
1648136740000|2022-03-24 15:45:40|13695.65|13695.65|13695.85|13695.85|13697.29|13697.29|13695.65|13695.65|0
1648136750000|2022-03-24 15:45:50|13694.26|13694.26|13694.26|13694.26|13694.26|13694.26|13694.26|13694.26|0
1648136760000|2022-03-24 15:46:00|13693.35|13693.35|13693.35|13693.35|13693.35|13693.35|13693.35|13693.35|0
1648136770000|2022-03-24 15:46:10|13693.14|13693.14|13693.59|13693.59|13693.59|13693.59|13692.92|13692.92|0
1648136780000|2022-03-24 15:46:20|13694.53|13694.53|13691.83|13691.83|13694.53|13694.53|13691.83|13691.83|0
1648136790000|2022-03-24 15:46:30|13691.63|13691.63|13693.46|13693.46|13693.46|13693.46|13691.63|13691.63|0
1648136800000|2022-03-24 15:46:40|13693.86|13693.86|13690.22|13690.22|13693.91|13693.91|13690.22|13690.22|0
1648136810000|2022-03-24 15:46:50|13690.69|13690.69|13690.22|13690.22|13690.69|13690.69|13690.22|13690.22|0
1648136820000|2022-03-24 15:47:00|13691.41|13691.41|13690.63|13690.63|13691.41|13691.41|13690.42|13690.42|0
1648136830000|2022-03-24 15:47:10|13690.83|13690.83|13692.47|13692.47|13692.47|13692.47|13690.83|13690.83|0
1648136840000|2022-03-24 15:47:20|13693.39|13693.39|13693.39|13693.39|13693.39|13693.39|13693.39|13693.39|0
1648136860000|2022-03-24 15:47:40|13692.47|13692.47|13690.54|13690.54|13692.47|13692.47|13690.54|13690.54|0
1648136880000|2022-03-24 15:48:00|13689.72|13689.72|13691.77|13691.77|13691.77|13691.77|13688.7|13688.7|0
1648136890000|2022-03-24 15:48:10|13690.95|13690.95|13690.95|13690.95|13690.95|13690.95|13690.95|13690.95|0
1648136910000|2022-03-24 15:48:30|13690.34|13690.34|13690.34|13690.34|13690.34|13690.34|13690.34|13690.34|0
1648136920000|2022-03-24 15:48:40|13691.97|13691.97|13691.97|13691.97|13691.97|13691.97|13691.97|13691.97|0
1648136930000|2022-03-24 15:48:50|13691.15|13691.15|13691.15|13691.15|13691.15|13691.15|13691.15|13691.15|0
1648136940000|2022-03-24 15:49:00|13690.34|13690.34|13690.53|13690.53|13691.53|13691.53|13690.34|13690.34|0
1648136950000|2022-03-24 15:49:10|13691.36|13691.36|13691.56|13691.56|13691.56|13691.56|13691.36|13691.36|0
1648136970000|2022-03-24 15:49:30|13692.5|13692.5|13695.3|13695.3|13695.3|13695.3|13692.5|13692.5|0
1648136980000|2022-03-24 15:49:40|13694.83|13694.83|13694.83|13694.83|13694.83|13694.83|13694.83|13694.83|0
1648137010000|2022-03-24 15:50:10|13694.36|13694.36|13693.28|13693.28|13694.36|13694.36|13693.28|13693.28|0
1648137020000|2022-03-24 15:50:20|13692.34|13692.34|13692.34|13692.34|13692.34|13692.34|13692.34|13692.34|0
1648137030000|2022-03-24 15:50:30|13691.22|13691.22|13691.22|13691.22|13691.22|13691.22|13691.22|13691.22|0
1648137040000|2022-03-24 15:50:40|13689.79|13689.79|13689.79|13689.79|13689.79|13689.79|13689.79|13689.79|0
1648137050000|2022-03-24 15:50:50|13687|13687|13687|13687|13687|13687|13687|13687|0
1648137060000|2022-03-24 15:51:00|13688.63|13688.63|13691.42|13691.42|13691.42|13691.42|13688.63|13688.63|0
1648137080000|2022-03-24 15:51:20|13691.22|13691.22|13691.03|13691.03|13691.22|13691.22|13691.03|13691.03|0
1648137090000|2022-03-24 15:51:30|13691.25|13691.25|13689.87|13689.87|13691.25|13691.25|13689.87|13689.87|0
1648137100000|2022-03-24 15:51:40|13689.43|13689.43|13689.43|13689.43|13689.43|13689.43|13689.43|13689.43|0
1648137110000|2022-03-24 15:51:50|13688.87|13688.87|13688.87|13688.87|13688.87|13688.87|13688.87|13688.87|0
1648137120000|2022-03-24 15:52:00|13688.46|13688.46|13688.46|13688.46|13688.46|13688.46|13688.46|13688.46|0
1648137130000|2022-03-24 15:52:10|13689.02|13689.02|13689.46|13689.46|13689.46|13689.46|13689.02|13689.02|0
1648137140000|2022-03-24 15:52:20|13688.03|13688.03|13688.03|13688.03|13688.03|13688.03|13688.03|13688.03|0
1648137190000|2022-03-24 15:53:10|13687.62|13687.62|13687.62|13687.62|13687.62|13687.62|13686.7|13686.7|0
1648137210000|2022-03-24 15:53:30|13686.7|13686.7|13685.19|13685.19|13686.7|13686.7|13684.28|13684.28|0
1648137240000|2022-03-24 15:54:00|13688.97|13688.97|13688.97|13688.97|13688.97|13688.97|13688.97|13688.97|0
1648137250000|2022-03-24 15:54:10|13689.39|13689.39|13690.18|13690.18|13690.18|13690.18|13689.39|13689.39|0
1648137270000|2022-03-24 15:54:30|13687.83|13687.83|13687.83|13687.83|13687.83|13687.83|13687.83|13687.83|0
1648137290000|2022-03-24 15:54:50|13688.95|13688.95|13688.95|13688.95|13688.95|13688.95|13688.95|13688.95|0
1648137300000|2022-03-24 15:55:00|13689.36|13689.36|13689.36|13689.36|13689.36|13689.36|13689.36|13689.36|0
1648137320000|2022-03-24 15:55:20|13689.16|13689.16|13689.16|13689.16|13689.16|13689.16|13689.16|13689.16|0
1648137330000|2022-03-24 15:55:30|13688.25|13688.25|13688.25|13688.25|13688.25|13688.25|13688.25|13688.25|0
1648137340000|2022-03-24 15:55:40|13689.19|13689.19|13690.6|13690.6|13690.6|13690.6|13689.19|13689.19|0
1648137350000|2022-03-24 15:55:50|13688.7|13688.7|13688.7|13688.7|13688.7|13688.7|13688.7|13688.7|0
1648137380000|2022-03-24 15:56:20|13688.22|13688.22|13688.22|13688.22|13688.22|13688.22|13688.22|13688.22|0
1648137390000|2022-03-24 15:56:30|13688.02|13688.02|13688.02|13688.02|13688.02|13688.02|13688.02|13688.02|0
1648137400000|2022-03-24 15:56:40|13686.34|13686.34|13686.64|13686.64|13687.46|13687.46|13686.34|13686.34|0
1648137420000|2022-03-24 15:57:00|13687.2|13687.2|13681.01|13681.01|13687.2|13687.2|13681.01|13681.01|0
1648137430000|2022-03-24 15:57:10|13680.41|13680.41|13682.24|13682.24|13682.24|13682.24|13680.41|13680.41|0
1648137440000|2022-03-24 15:57:20|13680.57|13680.57|13680.57|13680.57|13680.57|13680.57|13680.57|13680.57|0
1648137450000|2022-03-24 15:57:30|13679.75|13679.75|13679.75|13679.75|13679.75|13679.75|13679.75|13679.75|0
1648137460000|2022-03-24 15:57:40|13677.96|13677.96|13675.63|13675.63|13677.96|13677.96|13675.63|13675.63|0
1648137480000|2022-03-24 15:58:00|13676.08|13676.08|13675.86|13675.86|13676.31|13676.31|13675.86|13675.86|0
1648137490000|2022-03-24 15:58:10|13677.29|13677.29|13678.05|13678.05|13679.1|13679.1|13677.29|13677.29|0
1648137500000|2022-03-24 15:58:20|13677.14|13677.14|13677.14|13677.14|13677.14|13677.14|13677.14|13677.14|0
1648137530000|2022-03-24 15:58:50|13676.22|13676.22|13672.06|13672.06|13676.22|13676.22|13672.06|13672.06|0
1648137540000|2022-03-24 15:59:00|13670.63|13670.63|13666.31|13666.31|13670.85|13670.85|13666.31|13666.31|0
1648137550000|2022-03-24 15:59:10|13664.48|13664.48|13658.97|13658.97|13664.48|13664.48|13658.97|13658.97|0
1648137560000|2022-03-24 15:59:20|13659.42|13659.42|13658.5|13658.5|13659.42|13659.42|13658.5|13658.5|0
1648137580000|2022-03-24 15:59:40|13657.68|13657.68|13657.68|13657.68|13657.68|13657.68|13657.68|13657.68|0
1648137590000|2022-03-24 15:59:50|13656.69|13656.69|13652.09|13652.09|13657.6|13657.6|13652.09|13652.09|0
1648137600000|2022-03-24 16:00:00|13650.26|13650.26|13650.86|13650.86|13650.86|13650.86|13648.83|13648.83|0
1648137610000|2022-03-24 16:00:10|13651.68|13651.68|13664|13664|13664|13664|13651.68|13651.68|0
1648137620000|2022-03-24 16:00:20|13663.4|13663.4|13663.4|13663.4|13663.4|13663.4|13663.4|13663.4|0
1648137650000|2022-03-24 16:00:50|13665.19|13665.19|13664.7|13664.7|13666.14|13666.14|13664.7|13664.7|0
1648137660000|2022-03-24 16:01:00|13665.52|13665.52|13665.99|13665.99|13665.99|13665.99|13665.52|13665.52|0
1648137670000|2022-03-24 16:01:10|13665.52|13665.52|13666.89|13666.89|13666.89|13666.89|13665.52|13665.52|0
1648137680000|2022-03-24 16:01:20|13666.43|13666.43|13666.43|13666.43|13666.43|13666.43|13666.43|13666.43|0
1648137690000|2022-03-24 16:01:30|13666.89|13666.89|13666.89|13666.89|13666.89|13666.89|13666.89|13666.89|0
1648137700000|2022-03-24 16:01:40|13666.42|13666.42|13666.42|13666.42|13666.42|13666.42|13666.42|13666.42|0
1648137710000|2022-03-24 16:01:50|13664.75|13664.75|13664.75|13664.75|13664.75|13664.75|13664.75|13664.75|0
1648137720000|2022-03-24 16:02:00|13665.21|13665.21|13665.21|13665.21|13665.21|13665.21|13665.21|13665.21|0
1648137730000|2022-03-24 16:02:10|13667.95|13667.95|13668.71|13668.71|13669.62|13669.62|13667.95|13667.95|0
1648137740000|2022-03-24 16:02:20|13667.89|13667.89|13667.89|13667.89|13667.89|13667.89|13667.89|13667.89|0
1648137750000|2022-03-24 16:02:30|13668.81|13668.81|13668.81|13668.81|13668.81|13668.81|13668.81|13668.81|0
1648137760000|2022-03-24 16:02:40|13669.62|13669.62|13670.54|13670.54|13670.54|13670.54|13669.62|13669.62|0
1648137780000|2022-03-24 16:03:00|13669.94|13669.94|13664.84|13664.84|13669.94|13669.94|13664.84|13664.84|0
1648137790000|2022-03-24 16:03:10|13663.9|13663.9|13663.9|13663.9|13663.9|13663.9|13663.9|13663.9|0
1648137810000|2022-03-24 16:03:30|13665.33|13665.33|13664.92|13664.92|13665.33|13665.33|13664.92|13664.92|0
1648137830000|2022-03-24 16:03:50|13663.09|13663.09|13663.09|13663.09|13663.09|13663.09|13663.09|13663.09|0
1648137840000|2022-03-24 16:04:00|13658.59|13658.59|13658.12|13658.12|13658.59|13658.59|13658.12|13658.12|0
1648137850000|2022-03-24 16:04:10|13659.55|13659.55|13660.99|13660.99|13660.99|13660.99|13659.55|13659.55|0
1648137860000|2022-03-24 16:04:20|13659.55|13659.55|13652.1|13652.1|13659.55|13659.55|13652.1|13652.1|0
1648137870000|2022-03-24 16:04:30|13650.67|13650.67|13650.87|13650.87|13650.87|13650.87|13650.67|13650.67|0
1648137880000|2022-03-24 16:04:40|13652.31|13652.31|13647.25|13647.25|13652.31|13652.31|13647.25|13647.25|0
1648137890000|2022-03-24 16:04:50|13643.95|13643.95|13644.62|13644.62|13646.81|13646.81|13643.75|13643.75|0
1648137900000|2022-03-24 16:05:00|13643.68|13643.68|13637.43|13637.43|13644.7|13644.7|13637.43|13637.43|0
1648137910000|2022-03-24 16:05:10|13637.64|13637.64|13640.32|13640.32|13640.32|13640.32|13637.19|13637.19|0
1648137920000|2022-03-24 16:05:20|13640.51|13640.51|13641.16|13641.16|13641.16|13641.16|13640.51|13640.51|0
1648137930000|2022-03-24 16:05:30|13643.04|13643.04|13646.32|13646.32|13646.32|13646.32|13643.04|13643.04|0
1648137940000|2022-03-24 16:05:40|13647.69|13647.69|13647.24|13647.24|13647.69|13647.69|13647.24|13647.24|0
1648137960000|2022-03-24 16:06:00|13646.42|13646.42|13646.42|13646.42|13646.42|13646.42|13646.42|13646.42|0
1648137970000|2022-03-24 16:06:10|13647.36|13647.36|13647.36|13647.36|13647.36|13647.36|13647.36|13647.36|0
1648138000000|2022-03-24 16:06:40|13647.57|13647.57|13648.91|13648.91|13648.91|13648.91|13647.57|13647.57|0
1648138010000|2022-03-24 16:06:50|13650.8|13650.8|13651.62|13651.62|13651.62|13651.62|13650.8|13650.8|0
1648138040000|2022-03-24 16:07:20|13651.82|13651.82|13651.82|13651.82|13651.82|13651.82|13651.82|13651.82|0
1648138090000|2022-03-24 16:08:10|13654.57|13654.57|13655.98|13655.98|13655.98|13655.98|13653.65|13653.65|0
1648138110000|2022-03-24 16:08:30|13657.66|13657.66|13657.66|13657.66|13657.66|13657.66|13657.66|13657.66|0
1648138120000|2022-03-24 16:08:40|13657.45|13657.45|13657.45|13657.45|13657.45|13657.45|13657.45|13657.45|0
1648138130000|2022-03-24 16:08:50|13656.33|13656.33|13656.11|13656.11|13656.33|13656.33|13655.89|13655.89|0
1648138140000|2022-03-24 16:09:00|13655.91|13655.91|13655.91|13655.91|13655.91|13655.91|13655.91|13655.91|0
1648138170000|2022-03-24 16:09:30|13656.51|13656.51|13656.51|13656.51|13656.71|13656.71|13656.31|13656.31|0
1648138180000|2022-03-24 16:09:40|13655.07|13655.07|13653.74|13653.74|13656.19|13656.19|13653.74|13653.74|0
1648138200000|2022-03-24 16:10:00|13654.21|13654.21|13654.21|13654.21|13654.21|13654.21|13654.21|13654.21|0
1648138210000|2022-03-24 16:10:10|13654|13654|13653.53|13653.53|13654|13654|13653.53|13653.53|0
1648138230000|2022-03-24 16:10:30|13655.17|13655.17|13655.98|13655.98|13655.98|13655.98|13655.17|13655.17|0
1648138240000|2022-03-24 16:10:40|13658.37|13658.37|13658.58|13658.58|13658.58|13658.58|13658.37|13658.37|0
1648138250000|2022-03-24 16:10:50|13660.01|13660.01|13660.01|13660.01|13660.01|13660.01|13660.01|13660.01|0
1648138260000|2022-03-24 16:11:00|13661.86|13661.86|13663.24|13663.24|13663.24|13663.24|13661.86|13661.86|0
1648138290000|2022-03-24 16:11:30|13663.84|13663.84|13665.48|13665.48|13665.48|13665.48|13663.84|13663.84|0
1648138300000|2022-03-24 16:11:40|13667.93|13667.93|13667.93|13667.93|13667.93|13667.93|13667.93|13667.93|0
1648138320000|2022-03-24 16:12:00|13669.86|13669.86|13669.86|13669.86|13669.86|13669.86|13669.86|13669.86|0
1648138330000|2022-03-24 16:12:10|13670.08|13670.08|13670.31|13670.31|13670.31|13670.31|13670.08|13670.08|0
1648138340000|2022-03-24 16:12:20|13670.08|13670.08|13669.87|13669.87|13670.08|13670.08|13669.41|13669.41|0
1648138380000|2022-03-24 16:13:00|13670.32|13670.32|13670.76|13670.76|13670.76|13670.76|13670.32|13670.32|0
1648138400000|2022-03-24 16:13:20|13671.68|13671.68|13672.14|13672.14|13672.14|13672.14|13671.68|13671.68|0
1648138420000|2022-03-24 16:13:40|13670.7|13670.7|13670.7|13670.7|13670.7|13670.7|13670.7|13670.7|0
1648138440000|2022-03-24 16:14:00|13676.1|13676.1|13678.83|13678.83|13678.83|13678.83|13676.1|13676.1|0
1648138450000|2022-03-24 16:14:10|13678.01|13678.01|13678.71|13678.71|13679.18|13679.18|13678.01|13678.01|0
1648138470000|2022-03-24 16:14:30|13679.17|13679.17|13678.96|13678.96|13679.17|13679.17|13678.96|13678.96|0
1648138500000|2022-03-24 16:15:00|13680.4|13680.4|13680.4|13680.4|13682.22|13682.22|13680.4|13680.4|0
1648138530000|2022-03-24 16:15:30|13680|13680|13679.77|13679.77|13680|13680|13679.77|13679.77|0
1648138540000|2022-03-24 16:15:40|13680.17|13680.17|13680.81|13680.81|13680.81|13680.81|13680.17|13680.17|0
1648138550000|2022-03-24 16:15:50|13681.2|13681.2|13678.29|13678.29|13681.2|13681.2|13676.46|13676.46|0
1648138580000|2022-03-24 16:16:20|13678.49|13678.49|13678.89|13678.89|13678.89|13678.89|13678.49|13678.49|0
1648138590000|2022-03-24 16:16:30|13679.45|13679.45|13679.45|13679.45|13679.45|13679.45|13679.45|13679.45|0
1648138600000|2022-03-24 16:16:40|13680.27|13680.27|13681.08|13681.08|13681.08|13681.08|13680.27|13680.27|0
1648138620000|2022-03-24 16:17:00|13676.38|13676.38|13673.83|13673.83|13676.38|13676.38|13673.83|13673.83|0
1648138640000|2022-03-24 16:17:20|13674.05|13674.05|13674.05|13674.05|13674.05|13674.05|13674.05|13674.05|0
1648138660000|2022-03-24 16:17:40|13673.58|13673.58|13675.96|13675.96|13675.96|13675.96|13673.58|13673.58|0
1648138670000|2022-03-24 16:17:50|13677.59|13677.59|13677.59|13677.59|13677.59|13677.59|13677.59|13677.59|0
1648138700000|2022-03-24 16:18:20|13676.6|13676.6|13676.6|13676.6|13676.6|13676.6|13676.6|13676.6|0
1648138710000|2022-03-24 16:18:30|13677|13677|13677.81|13677.81|13677.81|13677.81|13677|13677|0
1648138720000|2022-03-24 16:18:40|13678.21|13678.21|13682.91|13682.91|13682.91|13682.91|13678.21|13678.21|0
1648138730000|2022-03-24 16:18:50|13683.12|13683.12|13683.32|13683.32|13683.32|13683.32|13683.12|13683.12|0
1648138740000|2022-03-24 16:19:00|13684.44|13684.44|13684.91|13684.91|13684.91|13684.91|13684.44|13684.44|0
1648138760000|2022-03-24 16:19:20|13684.44|13684.44|13684.44|13684.44|13684.44|13684.44|13684.44|13684.44|0
1648138770000|2022-03-24 16:19:30|13684.99|13684.99|13684.79|13684.79|13684.99|13684.99|13684.79|13684.79|0
1648138780000|2022-03-24 16:19:40|13685.01|13685.01|13686.45|13686.45|13686.45|13686.45|13685.01|13685.01|0
1648138790000|2022-03-24 16:19:50|13685.55|13685.55|13685.55|13685.55|13685.55|13685.55|13685.55|13685.55|0
1648138800000|2022-03-24 16:20:00|13686.01|13686.01|13687.6|13687.6|13687.6|13687.6|13686.01|13686.01|0
1648138810000|2022-03-24 16:20:10|13685.09|13685.09|13685.09|13685.09|13685.09|13685.09|13685.09|13685.09|0
1648138830000|2022-03-24 16:20:30|13683.26|13683.26|13681.93|13681.93|13683.26|13683.26|13681.93|13681.93|0
1648138840000|2022-03-24 16:20:40|13681.71|13681.71|13682.65|13682.65|13682.65|13682.65|13681.71|13681.71|0
1648138850000|2022-03-24 16:20:50|13683.05|13683.05|13683.05|13683.05|13683.05|13683.05|13683.05|13683.05|0
1648138890000|2022-03-24 16:21:30|13683.26|13683.26|13683.26|13683.26|13683.26|13683.26|13683.26|13683.26|0
1648138940000|2022-03-24 16:22:20|13682.81|13682.81|13682.81|13682.81|13682.81|13682.81|13682.81|13682.81|0
1648138950000|2022-03-24 16:22:30|13682.61|13682.61|13682.05|13682.05|13682.61|13682.61|13682.05|13682.05|0
1648138960000|2022-03-24 16:22:40|13682.25|13682.25|13682.25|13682.25|13682.25|13682.25|13682.25|13682.25|0
1648138980000|2022-03-24 16:23:00|13681.78|13681.78|13681.78|13681.78|13681.78|13681.78|13681.78|13681.78|0
1648139000000|2022-03-24 16:23:20|13681.22|13681.22|13681.22|13681.22|13681.22|13681.22|13681.22|13681.22|0
1648139010000|2022-03-24 16:23:30|13680.4|13680.4|13680.4|13680.4|13680.4|13680.4|13680.4|13680.4|0
1648139020000|2022-03-24 16:23:40|13681.32|13681.32|13681.32|13681.32|13681.32|13681.32|13681.32|13681.32|0
1648139030000|2022-03-24 16:23:50|13679.89|13679.89|13680.09|13680.09|13680.09|13680.09|13679.89|13679.89|0
1648139040000|2022-03-24 16:24:00|13680.3|13680.3|13681.27|13681.27|13681.27|13681.27|13680.3|13680.3|0
1648139050000|2022-03-24 16:24:10|13681.06|13681.06|13679.31|13679.31|13681.06|13681.06|13679.31|13679.31|0
1648139070000|2022-03-24 16:24:30|13678.86|13678.86|13679.33|13679.33|13679.33|13679.33|13678.86|13678.86|0
1648139080000|2022-03-24 16:24:40|13678.87|13678.87|13678.87|13678.87|13678.87|13678.87|13678.87|13678.87|0
1648139090000|2022-03-24 16:24:50|13677.44|13677.44|13678.87|13678.87|13678.87|13678.87|13677.44|13677.44|0
1648139100000|2022-03-24 16:25:00|13678.08|13678.08|13675.06|13675.06|13678.08|13678.08|13674.5|13674.5|0
1648139110000|2022-03-24 16:25:10|13673.94|13673.94|13674.68|13674.68|13676.12|13676.12|13673.94|13673.94|0
1648139120000|2022-03-24 16:25:20|13676.12|13676.12|13675.64|13675.64|13676.12|13676.12|13674.7|13674.7|0
1648139140000|2022-03-24 16:25:40|13675.85|13675.85|13675.85|13675.85|13675.85|13675.85|13675.85|13675.85|0
1648139150000|2022-03-24 16:25:50|13676.45|13676.45|13676.45|13676.45|13676.45|13676.45|13676.45|13676.45|0
1648139160000|2022-03-24 16:26:00|13677.88|13677.88|13678.57|13678.57|13678.57|13678.57|13677.88|13677.88|0
1648139170000|2022-03-24 16:26:10|13679.05|13679.05|13679.7|13679.7|13680.16|13680.16|13679.05|13679.05|0
1648139180000|2022-03-24 16:26:20|13681.14|13681.14|13681.14|13681.14|13681.14|13681.14|13681.14|13681.14|0
1648139190000|2022-03-24 16:26:30|13681.61|13681.61|13681.61|13681.61|13681.61|13681.61|13681.61|13681.61|0
1648139200000|2022-03-24 16:26:40|13682.08|13682.08|13679.21|13679.21|13682.08|13682.08|13679.21|13679.21|0
1648139210000|2022-03-24 16:26:50|13680.03|13680.03|13680.24|13680.24|13680.24|13680.24|13680.03|13680.03|0
1648139220000|2022-03-24 16:27:00|13679.77|13679.77|13679.09|13679.09|13679.77|13679.77|13679.09|13679.09|0
1648139240000|2022-03-24 16:27:20|13678.88|13678.88|13677.87|13677.87|13678.88|13678.88|13677.05|13677.05|0
1648139250000|2022-03-24 16:27:30|13678.69|13678.69|13682.04|13682.04|13684.49|13684.49|13678.69|13678.69|0
1648139260000|2022-03-24 16:27:40|13681.22|13681.22|13682.04|13682.04|13682.04|13682.04|13681.22|13681.22|0
1648139270000|2022-03-24 16:27:50|13682.86|13682.86|13682.86|13682.86|13682.86|13682.86|13682.86|13682.86|0
1648139280000|2022-03-24 16:28:00|13681.22|13681.22|13682.02|13682.02|13682.02|13682.02|13681.22|13681.22|0
1648139290000|2022-03-24 16:28:10|13683.13|13683.13|13683.95|13683.95|13684.77|13684.77|13683.13|13683.13|0
1648139300000|2022-03-24 16:28:20|13684.35|13684.35|13684.75|13684.75|13685.17|13685.17|13684.35|13684.35|0
1648139310000|2022-03-24 16:28:30|13683.83|13683.83|13685.66|13685.66|13686.48|13686.48|13683.83|13683.83|0
1648139320000|2022-03-24 16:28:40|13685.88|13685.88|13685.7|13685.7|13687.07|13687.07|13685.44|13685.44|0
1648139330000|2022-03-24 16:28:50|13687.13|13687.13|13686.93|13686.93|13687.13|13687.13|13686.93|13686.93|0
1648139340000|2022-03-24 16:29:00|13687.15|13687.15|13684.64|13684.64|13687.15|13687.15|13684.64|13684.64|0
1648139350000|2022-03-24 16:29:10|13685.45|13685.45|13685.91|13685.91|13685.91|13685.91|13685.45|13685.45|0
1648139360000|2022-03-24 16:29:20|13686.12|13686.12|13687.39|13687.39|13689.22|13689.22|13686.12|13686.12|0
1648139370000|2022-03-24 16:29:30|13686.98|13686.98|13686.11|13686.11|13686.98|13686.98|13684.67|13684.67|0
1648139380000|2022-03-24 16:29:40|13686.93|13686.93|13690.59|13690.59|13690.59|13690.59|13686.01|13686.01|0
1648139390000|2022-03-24 16:29:50|13690.79|13690.79|13693.46|13693.46|13693.46|13693.46|13690.39|13690.39|0
1648196100000|2022-03-25 08:15:00|13448.9|13448.9|13453.89|13453.89|13453.89|13453.89|13448.9|13448.9|0
1648196110000|2022-03-25 08:15:10|13455.08|13455.08|13454.49|13454.49|13455.08|13455.08|13454.49|13454.49|0
1648196120000|2022-03-25 08:15:20|13457.36|13457.36|13457.36|13457.36|13457.36|13457.36|13457.36|13457.36|0
1648196130000|2022-03-25 08:15:30|13456.44|13456.44|13456.44|13456.44|13456.44|13456.44|13456.44|13456.44|0
1648196140000|2022-03-25 08:15:40|13458.33|13458.33|13458.33|13458.33|13458.33|13458.33|13458.33|13458.33|0
1648196150000|2022-03-25 08:15:50|13456.89|13456.89|13458.36|13458.36|13458.36|13458.36|13456.89|13456.89|0
1648196160000|2022-03-25 08:16:00|13454.71|13454.71|13455.62|13455.62|13455.62|13455.62|13454.71|13454.71|0
1648196170000|2022-03-25 08:16:10|13449.94|13449.94|13449.94|13449.94|13449.94|13449.94|13449.94|13449.94|0
1648196180000|2022-03-25 08:16:20|13452.81|13452.81|13446.31|13446.31|13452.81|13452.81|13446.31|13446.31|0
1648196190000|2022-03-25 08:16:30|13447.25|13447.25|13447.72|13447.72|13447.72|13447.72|13446.78|13446.78|0
1648196210000|2022-03-25 08:16:50|13449.31|13449.31|13429.18|13429.18|13449.31|13449.31|13429.18|13429.18|0
1648196220000|2022-03-25 08:17:00|13427.35|13427.35|13432.54|13432.54|13432.54|13432.54|13427.15|13427.15|0
1648196230000|2022-03-25 08:17:10|13434.37|13434.37|13436.82|13436.82|13436.82|13436.82|13434.37|13434.37|0
1648196240000|2022-03-25 08:17:20|13437.44|13437.44|13437.44|13437.44|13437.44|13437.44|13437.44|13437.44|0
1648196260000|2022-03-25 08:17:40|13434.7|13434.7|13434.5|13434.5|13434.9|13434.9|13434.5|13434.5|0
1648196270000|2022-03-25 08:17:50|13432.86|13432.86|13435.64|13435.64|13435.64|13435.64|13432.86|13432.86|0
1648196280000|2022-03-25 08:18:00|13432.77|13432.77|13436.41|13436.41|13436.41|13436.41|13432.77|13432.77|0
1648196290000|2022-03-25 08:18:10|13438.24|13438.24|13439.65|13439.65|13439.65|13439.65|13438.24|13438.24|0
1648196300000|2022-03-25 08:18:20|13441.06|13441.06|13449.12|13449.12|13449.12|13449.12|13441.06|13441.06|0
1648196320000|2022-03-25 08:18:40|13452.77|13452.77|13453.59|13453.59|13453.59|13453.59|13452.77|13452.77|0
1648196340000|2022-03-25 08:19:00|13449.52|13449.52|13450.95|13450.95|13450.95|13450.95|13449.52|13449.52|0
1648196350000|2022-03-25 08:19:10|13455.93|13455.93|13461.11|13461.11|13461.11|13461.11|13455.93|13455.93|0
1648196360000|2022-03-25 08:19:20|13461.56|13461.56|13462.45|13462.45|13462.45|13462.45|13461.56|13461.56|0
1648196370000|2022-03-25 08:19:30|13463.88|13463.88|13465.32|13465.32|13465.32|13465.32|13463.88|13463.88|0
1648196380000|2022-03-25 08:19:40|13466.24|13466.24|13467.28|13467.28|13467.28|13467.28|13464.82|13464.82|0
1648196400000|2022-03-25 08:20:00|13466.72|13466.72|13463.93|13463.93|13466.72|13466.72|13463.93|13463.93|0
1648196410000|2022-03-25 08:20:10|13462.1|13462.1|13459.57|13459.57|13462.1|13462.1|13459.57|13459.57|0
1648196420000|2022-03-25 08:20:20|13456.3|13456.3|13452|13452|13456.3|13456.3|13452|13452|0
1648196460000|2022-03-25 08:21:00|13449.21|13449.21|13449.21|13449.21|13449.21|13449.21|13449.21|13449.21|0
1648196470000|2022-03-25 08:21:10|13450.32|13450.32|13450.72|13450.72|13450.72|13450.72|13450.32|13450.32|0
1648196480000|2022-03-25 08:21:20|13445|13445|13440.96|13440.96|13445|13445|13440.16|13440.16|0
1648196490000|2022-03-25 08:21:30|13441.58|13441.58|13441.58|13441.58|13441.58|13441.58|13441.58|13441.58|0
1648196500000|2022-03-25 08:21:40|13439.12|13439.12|13439.68|13439.68|13439.68|13439.68|13439.12|13439.12|0
1648196520000|2022-03-25 08:22:00|13438.57|13438.57|13429.19|13429.19|13438.57|13438.57|13428.07|13428.07|0
1648196530000|2022-03-25 08:22:10|13429.65|13429.65|13429.65|13429.65|13429.65|13429.65|13429.65|13429.65|0
1648196540000|2022-03-25 08:22:20|13432.44|13432.44|13432.44|13432.44|13432.44|13432.44|13432.44|13432.44|0
1648196550000|2022-03-25 08:22:30|13431.5|13431.5|13431.5|13431.5|13431.5|13431.5|13431.5|13431.5|0
1648196560000|2022-03-25 08:22:40|13431.95|13431.95|13428.61|13428.61|13431.95|13431.95|13428.61|13428.61|0
1648196570000|2022-03-25 08:22:50|13429.02|13429.02|13429.47|13429.47|13429.47|13429.47|13429.02|13429.02|0
1648196580000|2022-03-25 08:23:00|13429.89|13429.89|13430.09|13430.09|13430.09|13430.09|13428.89|13428.89|0
1648196600000|2022-03-25 08:23:20|13431.01|13431.01|13431.27|13431.27|13431.27|13431.27|13430.81|13430.81|0
1648196610000|2022-03-25 08:23:30|13429.85|13429.85|13426.65|13426.65|13429.85|13429.85|13426.65|13426.65|0
1648196620000|2022-03-25 08:23:40|13424.32|13424.32|13421.46|13421.46|13424.32|13424.32|13421.46|13421.46|0
1648196640000|2022-03-25 08:24:00|13420.51|13420.51|13408.59|13408.59|13420.51|13420.51|13408.59|13408.59|0
1648196650000|2022-03-25 08:24:10|13411.46|13411.46|13411.04|13411.04|13411.65|13411.65|13411.04|13411.04|0
1648196670000|2022-03-25 08:24:30|13416.89|13416.89|13421.18|13421.18|13421.18|13421.18|13416.89|13416.89|0
1648196680000|2022-03-25 08:24:40|13421.98|13421.98|13422.39|13422.39|13422.39|13422.39|13421.98|13421.98|0
1648196710000|2022-03-25 08:25:10|13424.22|13424.22|13423.3|13423.3|13424.22|13424.22|13423.3|13423.3|0
1648196720000|2022-03-25 08:25:20|13424.22|13424.22|13424.22|13424.22|13424.22|13424.22|13424.22|13424.22|0
1648196750000|2022-03-25 08:25:50|13425.04|13425.04|13426.63|13426.63|13426.63|13426.63|13425.04|13425.04|0
1648196760000|2022-03-25 08:26:00|13429.18|13429.18|13447.47|13447.47|13448.83|13448.83|13429.18|13429.18|0
1648196770000|2022-03-25 08:26:10|13446.5|13446.5|13446.5|13446.5|13446.5|13446.5|13446.5|13446.5|0
1648196780000|2022-03-25 08:26:20|13446.7|13446.7|13444.97|13444.97|13447.11|13447.11|13444.97|13444.97|0
1648196790000|2022-03-25 08:26:30|13446.34|13446.34|13446.83|13446.83|13447.29|13447.29|13446.34|13446.34|0
1648196800000|2022-03-25 08:26:40|13447.74|13447.74|13447.74|13447.74|13447.74|13447.74|13447.74|13447.74|0
1648196810000|2022-03-25 08:26:50|13453.48|13453.48|13453.48|13453.48|13453.48|13453.48|13453.48|13453.48|0
1648196820000|2022-03-25 08:27:00|13453.69|13453.69|13453.23|13453.23|13453.69|13453.69|13453.23|13453.23|0
1648196840000|2022-03-25 08:27:20|13454.14|13454.14|13453.91|13453.91|13454.14|13454.14|13453.69|13453.69|0
1648196850000|2022-03-25 08:27:30|13455.34|13455.34|13455.34|13455.34|13455.34|13455.34|13455.34|13455.34|0
1648196860000|2022-03-25 08:27:40|13456.16|13456.16|13456.22|13456.22|13456.22|13456.22|13455.54|13455.54|0
1648196870000|2022-03-25 08:27:50|13457.81|13457.81|13464.94|13464.94|13464.94|13464.94|13457.81|13457.81|0
1648196880000|2022-03-25 08:28:00|13466.38|13466.38|13472.23|13472.23|13472.23|13472.23|13466.38|13466.38|0
1648196890000|2022-03-25 08:28:10|13471.12|13471.12|13468.69|13468.69|13471.12|13471.12|13468.69|13468.69|0
1648196900000|2022-03-25 08:28:20|13469.36|13469.36|13469.14|13469.14|13469.36|13469.36|13469.14|13469.14|0
1648196930000|2022-03-25 08:28:50|13470.57|13470.57|13472.8|13472.8|13472.8|13472.8|13470.57|13470.57|0
1648196940000|2022-03-25 08:29:00|13471.17|13471.17|13468.11|13468.11|13472.08|13472.08|13468.11|13468.11|0
1648196960000|2022-03-25 08:29:20|13466.88|13466.88|13466.41|13466.41|13466.88|13466.88|13466.41|13466.41|0
1648196970000|2022-03-25 08:29:30|13465.22|13465.22|13448.71|13448.71|13465.22|13465.22|13448.71|13448.71|0
1648196990000|2022-03-25 08:29:50|13447.77|13447.77|13447.77|13447.77|13450.22|13450.22|13447.77|13447.77|0
1648197000000|2022-03-25 08:30:00|13446.95|13446.95|13444.64|13444.64|13446.95|13446.95|13444.64|13444.64|0
1648197010000|2022-03-25 08:30:10|13446.07|13446.07|13443.62|13443.62|13446.07|13446.07|13443.62|13443.62|0
1648197030000|2022-03-25 08:30:30|13442.21|13442.21|13437.35|13437.35|13442.21|13442.21|13437.35|13437.35|0
1648197060000|2022-03-25 08:31:00|13431.61|13431.61|13419.92|13419.92|13431.61|13431.61|13419.92|13419.92|0
1648197070000|2022-03-25 08:31:10|13420.83|13420.83|13419.4|13419.4|13420.83|13420.83|13419.4|13419.4|0
1648197090000|2022-03-25 08:31:30|13417.76|13417.76|13417.76|13417.76|13417.76|13417.76|13417.76|13417.76|0
1648197100000|2022-03-25 08:31:40|13420.35|13420.35|13420.35|13420.35|13420.35|13420.35|13420.35|13420.35|0
1648197110000|2022-03-25 08:31:50|13417.05|13417.05|13416.18|13416.18|13417.05|13417.05|13416.18|13416.18|0
1648197120000|2022-03-25 08:32:00|13417|13417|13418.63|13418.63|13418.63|13418.63|13417|13417|0
1648197130000|2022-03-25 08:32:10|13417.07|13417.07|13417.96|13417.96|13417.96|13417.96|13417.07|13417.07|0
1648197140000|2022-03-25 08:32:20|13420.2|13420.2|13420.2|13420.2|13420.2|13420.2|13420.2|13420.2|0
1648197150000|2022-03-25 08:32:30|13417.96|13417.96|13419.08|13419.08|13419.08|13419.08|13417.96|13417.96|0
1648197160000|2022-03-25 08:32:40|13420.07|13420.07|13420.07|13420.07|13420.07|13420.07|13420.07|13420.07|0
1648197170000|2022-03-25 08:32:50|13423.69|13423.69|13429.56|13429.56|13429.56|13429.56|13423.69|13423.69|0
1648197180000|2022-03-25 08:33:00|13427.33|13427.33|13428.45|13428.45|13428.45|13428.45|13426.77|13426.77|0
1648197190000|2022-03-25 08:33:10|13427.33|13427.33|13426.57|13426.57|13427.33|13427.33|13426.57|13426.57|0
1648197200000|2022-03-25 08:33:20|13427.68|13427.68|13426.1|13426.1|13427.68|13427.68|13426.1|13426.1|0
1648197210000|2022-03-25 08:33:30|13425.29|13425.29|13423.08|13423.08|13425.29|13425.29|13423.08|13423.08|0
1648197220000|2022-03-25 08:33:40|13422.29|13422.29|13421.83|13421.83|13422.75|13422.75|13421.83|13421.83|0
1648197230000|2022-03-25 08:33:50|13422.43|13422.43|13424.02|13424.02|13424.02|13424.02|13422.43|13422.43|0
1648197240000|2022-03-25 08:34:00|13422.9|13422.9|13422.6|13422.6|13424.34|13424.34|13422.6|13422.6|0
1648197250000|2022-03-25 08:34:10|13423.52|13423.52|13426.26|13426.26|13426.26|13426.26|13423.52|13423.52|0
1648197260000|2022-03-25 08:34:20|13427.08|13427.08|13428.86|13428.86|13429.98|13429.98|13427.08|13427.08|0
1648197280000|2022-03-25 08:34:40|13429.26|13429.26|13429.26|13429.26|13429.26|13429.26|13429.26|13429.26|0
1648197290000|2022-03-25 08:34:50|13430.69|13430.69|13432.13|13432.13|13432.13|13432.13|13430.69|13430.69|0
1648197300000|2022-03-25 08:35:00|13434.42|13434.42|13450.32|13450.32|13450.32|13450.32|13434.42|13434.42|0
1648197310000|2022-03-25 08:35:10|13450.1|13450.1|13444.68|13444.68|13451.01|13451.01|13444.68|13444.68|0
1648197320000|2022-03-25 08:35:20|13443.56|13443.56|13442.13|13442.13|13443.56|13443.56|13442.13|13442.13|0
1648197330000|2022-03-25 08:35:30|13440.25|13440.25|13439.13|13439.13|13440.25|13440.25|13439.13|13439.13|0
1648197340000|2022-03-25 08:35:40|13438.01|13438.01|13437.46|13437.46|13438.01|13438.01|13437.46|13437.46|0
1648197350000|2022-03-25 08:35:50|13435.63|13435.63|13440.97|13440.97|13440.97|13440.97|13435.63|13435.63|0
1648197360000|2022-03-25 08:36:00|13442.8|13442.8|13442.56|13442.56|13444.23|13444.23|13439.93|13439.93|0
1648197370000|2022-03-25 08:36:10|13443.38|13443.38|13452.36|13452.36|13452.36|13452.36|13443.38|13443.38|0
1648197380000|2022-03-25 08:36:20|13451.89|13451.89|13451.08|13451.08|13451.89|13451.89|13451.08|13451.08|0
1648197390000|2022-03-25 08:36:30|13456.66|13456.66|13458.78|13458.78|13461.01|13461.01|13456.66|13456.66|0
1648197400000|2022-03-25 08:36:40|13459.25|13459.25|13457.66|13457.66|13459.25|13459.25|13457.66|13457.66|0
1648197420000|2022-03-25 08:37:00|13457.86|13457.86|13457.86|13457.86|13457.86|13457.86|13457.86|13457.86|0
1648197440000|2022-03-25 08:37:20|13463.35|13463.35|13463.35|13463.35|13463.35|13463.35|13463.35|13463.35|0
1648197460000|2022-03-25 08:37:40|13465.18|13465.18|13464.98|13464.98|13465.18|13465.18|13464.98|13464.98|0
1648197470000|2022-03-25 08:37:50|13463.15|13463.15|13463.15|13463.15|13463.15|13463.15|13463.15|13463.15|0
1648197480000|2022-03-25 08:38:00|13454.51|13454.51|13451.12|13451.12|13454.51|13454.51|13450.65|13450.65|0
1648197490000|2022-03-25 08:38:10|13450.3|13450.3|13450.3|13450.3|13450.3|13450.3|13450.3|13450.3|0
1648197510000|2022-03-25 08:38:30|13457.13|13457.13|13458.12|13458.12|13458.12|13458.12|13455.66|13455.66|0
1648197520000|2022-03-25 08:38:40|13460.99|13460.99|13460.49|13460.49|13460.99|13460.99|13459.55|13459.55|0
1648197530000|2022-03-25 08:38:50|13459.58|13459.58|13459.58|13459.58|13459.58|13459.58|13459.58|13459.58|0
1648197550000|2022-03-25 08:39:10|13456.71|13456.71|13456.71|13456.71|13456.71|13456.71|13456.71|13456.71|0
1648197560000|2022-03-25 08:39:20|13453.92|13453.92|13453.92|13453.92|13453.92|13453.92|13453.92|13453.92|0
1648197570000|2022-03-25 08:39:30|13452.29|13452.29|13452.29|13452.29|13452.29|13452.29|13452.29|13452.29|0
1648197590000|2022-03-25 08:39:50|13448.79|13448.79|13445.25|13445.25|13448.79|13448.79|13445.25|13445.25|0
1648197600000|2022-03-25 08:40:00|13444.43|13444.43|13444.43|13444.43|13444.43|13444.43|13444.43|13444.43|0
1648197610000|2022-03-25 08:40:10|13446.07|13446.07|13440.91|13440.91|13446.07|13446.07|13440.91|13440.91|0
1648197620000|2022-03-25 08:40:20|13439.97|13439.97|13435.66|13435.66|13439.97|13439.97|13435.66|13435.66|0
1648197630000|2022-03-25 08:40:30|13435.11|13435.11|13420|13420|13435.11|13435.11|13420|13420|0
1648197640000|2022-03-25 08:40:40|13420.2|13420.2|13418.76|13418.76|13420.2|13420.2|13418.76|13418.76|0
1648197660000|2022-03-25 08:41:00|13416.93|13416.93|13416.93|13416.93|13416.93|13416.93|13416.93|13416.93|0
1648197670000|2022-03-25 08:41:10|13415.82|13415.82|13415.82|13415.82|13415.82|13415.82|13415.82|13415.82|0
1648197680000|2022-03-25 08:41:20|13415|13415|13422.07|13422.07|13422.07|13422.07|13415|13415|0
1648197720000|2022-03-25 08:42:00|13421.66|13421.66|13418.8|13418.8|13421.66|13421.66|13418.8|13418.8|0
1648197730000|2022-03-25 08:42:10|13420.23|13420.23|13420.23|13420.23|13420.23|13420.23|13420.23|13420.23|0
1648197760000|2022-03-25 08:42:40|13421.05|13421.05|13419.41|13419.41|13421.05|13421.05|13419.41|13419.41|0
1648197770000|2022-03-25 08:42:50|13420.85|13420.85|13419.73|13419.73|13420.85|13420.85|13417.5|13417.5|0
1648197780000|2022-03-25 08:43:00|13418.3|13418.3|13417.33|13417.33|13418.3|13418.3|13417.33|13417.33|0
1648197790000|2022-03-25 08:43:10|13421.38|13421.38|13421.38|13421.38|13421.38|13421.38|13421.38|13421.38|0
1648197810000|2022-03-25 08:43:30|13422.81|13422.81|13423.41|13423.41|13423.41|13423.41|13422.81|13422.81|0
1648197820000|2022-03-25 08:43:40|13424.32|13424.32|13428.87|13428.87|13428.87|13428.87|13424.32|13424.32|0
1648197830000|2022-03-25 08:43:50|13426.12|13426.12|13426.12|13426.12|13426.12|13426.12|13426.12|13426.12|0
1648197850000|2022-03-25 08:44:10|13424.45|13424.45|13424.45|13424.45|13424.45|13424.45|13424.45|13424.45|0
1648197860000|2022-03-25 08:44:20|13417.59|13417.59|13415.14|13415.14|13417.59|13417.59|13414.23|13414.23|0
1648197880000|2022-03-25 08:44:40|13415.96|13415.96|13416.78|13416.78|13416.78|13416.78|13415.96|13415.96|0
1648197900000|2022-03-25 08:45:00|13415.34|13415.34|13413.87|13413.87|13415.34|13415.34|13413.87|13413.87|0
1648197910000|2022-03-25 08:45:10|13412.75|13412.75|13412.75|13412.75|13412.75|13412.75|13412.75|13412.75|0
1648197930000|2022-03-25 08:45:30|13411.36|13411.36|13411.36|13411.36|13411.36|13411.36|13411.36|13411.36|0
1648197940000|2022-03-25 08:45:40|13410.9|13410.9|13409.67|13409.67|13411.11|13411.11|13408.28|13408.28|0
1648197950000|2022-03-25 08:45:50|13412.54|13412.54|13413.93|13413.93|13413.93|13413.93|13412.54|13412.54|0
1648197970000|2022-03-25 08:46:10|13416.8|13416.8|13417.62|13417.62|13417.62|13417.62|13416.8|13416.8|0
1648197980000|2022-03-25 08:46:20|13418.54|13418.54|13418.54|13418.54|13418.54|13418.54|13418.54|13418.54|0
1648197990000|2022-03-25 08:46:30|13419.19|13419.19|13419.19|13419.19|13419.19|13419.19|13419.19|13419.19|0
1648198000000|2022-03-25 08:46:40|13420.01|13420.01|13424.19|13424.19|13424.19|13424.19|13420.01|13420.01|0
1648198030000|2022-03-25 08:47:10|13422.56|13422.56|13422.56|13422.56|13422.56|13422.56|13422.56|13422.56|0
1648198050000|2022-03-25 08:47:30|13424.39|13424.39|13426.82|13426.82|13426.82|13426.82|13424.39|13424.39|0
1648198060000|2022-03-25 08:47:40|13424.99|13424.99|13424.99|13424.99|13424.99|13424.99|13424.99|13424.99|0
1648198070000|2022-03-25 08:47:50|13423.55|13423.55|13422.7|13422.7|13423.55|13423.55|13422.14|13422.14|0
1648198080000|2022-03-25 08:48:00|13418.4|13418.4|13417.73|13417.73|13420.28|13420.28|13417.73|13417.73|0
1648198090000|2022-03-25 08:48:10|13416.91|13416.91|13413.76|13413.76|13416.91|13416.91|13413.76|13413.76|0
1648198100000|2022-03-25 08:48:20|13414.58|13414.58|13412.63|13412.63|13414.58|13414.58|13412.63|13412.63|0
1648198110000|2022-03-25 08:48:30|13412.18|13412.18|13412.18|13412.18|13412.18|13412.18|13412.18|13412.18|0
1648198120000|2022-03-25 08:48:40|13416.49|13416.49|13417.43|13417.43|13417.43|13417.43|13416.01|13416.01|0
1648198130000|2022-03-25 08:48:50|13421.73|13421.73|13427.46|13427.46|13427.46|13427.46|13421.73|13421.73|0
1648198140000|2022-03-25 08:49:00|13426.03|13426.03|13423.98|13423.98|13426.03|13426.03|13422.96|13422.96|0
1648198160000|2022-03-25 08:49:20|13426.21|13426.21|13425.89|13425.89|13426.21|13426.21|13424.78|13424.78|0
1648198170000|2022-03-25 08:49:30|13426.45|13426.45|13426.45|13426.45|13426.45|13426.45|13426.45|13426.45|0
1648198180000|2022-03-25 08:49:40|13427.57|13427.57|13427.57|13427.57|13427.57|13427.57|13427.57|13427.57|0
1648198190000|2022-03-25 08:49:50|13432.67|13432.67|13432.06|13432.06|13432.88|13432.88|13432.06|13432.06|0
1648198210000|2022-03-25 08:50:10|13430.38|13430.38|13430.38|13430.38|13430.38|13430.38|13430.38|13430.38|0
1648198240000|2022-03-25 08:50:40|13428.75|13428.75|13425.48|13425.48|13428.75|13428.75|13425.48|13425.48|0
1648198260000|2022-03-25 08:51:00|13425.28|13425.28|13413.38|13413.38|13425.28|13425.28|13413.38|13413.38|0
1648198270000|2022-03-25 08:51:10|13410.51|13410.51|13410.51|13410.51|13410.51|13410.51|13410.51|13410.51|0
1648198290000|2022-03-25 08:51:30|13408.68|13408.68|13408.68|13408.68|13408.68|13408.68|13408.68|13408.68|0
1648198310000|2022-03-25 08:51:50|13407.49|13407.49|13407.17|13407.17|13408.41|13408.41|13406.58|13406.58|0
1648198340000|2022-03-25 08:52:20|13403.4|13403.4|13401.2|13401.2|13403.4|13403.4|13401.2|13401.2|0
1648198350000|2022-03-25 08:52:30|13398.33|13398.33|13396.5|13396.5|13398.33|13398.33|13396.5|13396.5|0
1648198360000|2022-03-25 08:52:40|13393.71|13393.71|13395.95|13395.95|13395.95|13395.95|13393.71|13393.71|0
1648198370000|2022-03-25 08:52:50|13395.75|13395.75|13397.38|13397.38|13398.81|13398.81|13395.75|13395.75|0
1648198380000|2022-03-25 08:53:00|13396.78|13396.78|13395.67|13395.67|13396.78|13396.78|13395.67|13395.67|0
1648198420000|2022-03-25 08:53:40|13394.23|13394.23|13381.05|13381.05|13394.23|13394.23|13381.05|13381.05|0
1648198430000|2022-03-25 08:53:50|13381.87|13381.87|13385.04|13385.04|13385.04|13385.04|13381.47|13381.47|0
1648198440000|2022-03-25 08:54:00|13384.15|13384.15|13384.15|13384.15|13384.15|13384.15|13384.15|13384.15|0
1648198450000|2022-03-25 08:54:10|13384.96|13384.96|13384.96|13384.96|13384.96|13384.96|13384.96|13384.96|0
1648198460000|2022-03-25 08:54:20|13385.52|13385.52|13385.52|13385.52|13385.52|13385.52|13385.52|13385.52|0
1648198470000|2022-03-25 08:54:30|13384.23|13384.23|13378.95|13378.95|13384.23|13384.23|13378.13|13378.13|0
1648198480000|2022-03-25 08:54:40|13379.77|13379.77|13381.6|13381.6|13381.6|13381.6|13379.77|13379.77|0
1648198510000|2022-03-25 08:55:10|13384.34|13384.34|13384.34|13384.34|13384.34|13384.34|13384.34|13384.34|0
1648198520000|2022-03-25 08:55:20|13385.78|13385.78|13386.59|13386.59|13386.59|13386.59|13385.78|13385.78|0
1648198530000|2022-03-25 08:55:30|13387.01|13387.01|13387.01|13387.01|13387.01|13387.01|13387.01|13387.01|0
1648198540000|2022-03-25 08:55:40|13385.18|13385.18|13382.63|13382.63|13385.18|13385.18|13382.63|13382.63|0
1648198550000|2022-03-25 08:55:50|13380.95|13380.95|13380.95|13380.95|13380.95|13380.95|13380.95|13380.95|0
1648198560000|2022-03-25 08:56:00|13382.39|13382.39|13380.75|13380.75|13382.39|13382.39|13380.75|13380.75|0
1648198570000|2022-03-25 08:56:10|13376.45|13376.45|13376.45|13376.45|13376.45|13376.45|13376.45|13376.45|0
1648198580000|2022-03-25 08:56:20|13374.81|13374.81|13375.63|13375.63|13375.63|13375.63|13374.81|13374.81|0
1648198600000|2022-03-25 08:56:40|13374.2|13374.2|13374.2|13374.2|13374.2|13374.2|13374.2|13374.2|0
1648198610000|2022-03-25 08:56:50|13374.64|13374.64|13384.91|13384.91|13384.91|13384.91|13374.64|13374.64|0
1648198620000|2022-03-25 08:57:00|13384.45|13384.45|13385.64|13385.64|13385.64|13385.64|13384.45|13384.45|0
1648198630000|2022-03-25 08:57:10|13385.44|13385.44|13385.44|13385.44|13385.44|13385.44|13385.44|13385.44|0
1648198640000|2022-03-25 08:57:20|13383.8|13383.8|13380.94|13380.94|13383.8|13383.8|13380.94|13380.94|0
1648198650000|2022-03-25 08:57:30|13380.14|13380.14|13381.53|13381.53|13381.53|13381.53|13380.14|13380.14|0
1648198660000|2022-03-25 08:57:40|13379.86|13379.86|13379.86|13379.86|13379.86|13379.86|13379.86|13379.86|0
1648198670000|2022-03-25 08:57:50|13378.03|13378.03|13378.03|13378.03|13378.03|13378.03|13378.03|13378.03|0
1648198680000|2022-03-25 08:58:00|13375.24|13375.24|13375.24|13375.24|13375.24|13375.24|13375.24|13375.24|0
1648198700000|2022-03-25 08:58:20|13374.33|13374.33|13374.33|13374.33|13374.33|13374.33|13374.33|13374.33|0
1648198730000|2022-03-25 08:58:50|13371.78|13371.78|13371.78|13371.78|13371.78|13371.78|13371.78|13371.78|0
1648198740000|2022-03-25 08:59:00|13369.42|13369.42|13365.12|13365.12|13369.42|13369.42|13365.12|13365.12|0
1648198750000|2022-03-25 08:59:10|13366.03|13366.03|13366.03|13366.03|13366.03|13366.03|13366.03|13366.03|0
1648198780000|2022-03-25 08:59:40|13366.24|13366.24|13365.32|13365.32|13366.24|13366.24|13365.32|13365.32|0
1648198790000|2022-03-25 08:59:50|13366.44|13366.44|13368.11|13368.11|13368.11|13368.11|13366.44|13366.44|0
1648198800000|2022-03-25 09:00:00|13367.7|13367.7|13369.53|13369.53|13369.53|13369.53|13366.71|13366.71|0
1648198810000|2022-03-25 09:00:10|13368.62|13368.62|13367.95|13367.95|13368.62|13368.62|13367.95|13367.95|0
1648198830000|2022-03-25 09:00:30|13365.5|13365.5|13364.61|13364.61|13365.5|13365.5|13364.61|13364.61|0
1648198840000|2022-03-25 09:00:40|13363.69|13363.69|13374.56|13374.56|13374.56|13374.56|13363.69|13363.69|0
1648198850000|2022-03-25 09:00:50|13373.74|13373.74|13374.06|13374.06|13393.03|13393.03|13373.74|13373.74|0
1648198860000|2022-03-25 09:01:00|13372.66|13372.66|13372.46|13372.46|13374.1|13374.1|13372.46|13372.46|0
1648198870000|2022-03-25 09:01:10|13375.16|13375.16|13383.57|13383.57|13384.48|13384.48|13375.16|13375.16|0
1648198880000|2022-03-25 09:01:20|13383.01|13383.01|13383.01|13383.01|13383.01|13383.01|13382.19|13382.19|0
1648198890000|2022-03-25 09:01:30|13381.18|13381.18|13381.18|13381.18|13381.18|13381.18|13381.18|13381.18|0
1648198900000|2022-03-25 09:01:40|13380.72|13380.72|13380.72|13380.72|13380.72|13380.72|13380.72|13380.72|0
1648198910000|2022-03-25 09:01:50|13381.64|13381.64|13379.16|13379.16|13381.64|13381.64|13377.43|13377.43|0
1648198920000|2022-03-25 09:02:00|13378.96|13378.96|13378.73|13378.73|13378.96|13378.96|13378.73|13378.73|0
1648198930000|2022-03-25 09:02:10|13378.94|13378.94|13378.94|13378.94|13378.94|13378.94|13378.94|13378.94|0
1648198940000|2022-03-25 09:02:20|13381.39|13381.39|13379.96|13379.96|13381.39|13381.39|13379.96|13379.96|0
1648198960000|2022-03-25 09:02:40|13378.54|13378.54|13378.54|13378.54|13378.54|13378.54|13378.54|13378.54|0
1648198970000|2022-03-25 09:02:50|13377.43|13377.43|13385.21|13385.21|13386.03|13386.03|13377.43|13377.43|0
1648198990000|2022-03-25 09:03:10|13384.27|13384.27|13384.27|13384.27|13384.27|13384.27|13384.27|13384.27|0
1648199020000|2022-03-25 09:03:40|13384.83|13384.83|13386.46|13386.46|13386.46|13386.46|13384.83|13384.83|0
1648199040000|2022-03-25 09:04:00|13386.92|13386.92|13395.08|13395.08|13395.08|13395.08|13386.92|13386.92|0
1648199060000|2022-03-25 09:04:20|13395.9|13395.9|13397.57|13397.57|13397.57|13397.57|13395.9|13395.9|0
1648199080000|2022-03-25 09:04:40|13399.01|13399.01|13400.44|13400.44|13400.44|13400.44|13399.01|13399.01|0
1648199090000|2022-03-25 09:04:50|13402.03|13402.03|13402.03|13402.03|13402.03|13402.03|13402.03|13402.03|0
1648199100000|2022-03-25 09:05:00|13404.77|13404.77|13404.77|13404.77|13404.77|13404.77|13404.77|13404.77|0
1648199110000|2022-03-25 09:05:10|13410.51|13410.51|13411.18|13411.18|13411.18|13411.18|13410.51|13410.51|0
1648199120000|2022-03-25 09:05:20|13412.21|13412.21|13428.27|13428.27|13428.27|13428.27|13412|13412|0
1648199130000|2022-03-25 09:05:30|13431.14|13431.14|13432.87|13432.87|13432.87|13432.87|13431.14|13431.14|0
1648199150000|2022-03-25 09:05:50|13431.91|13431.91|13429.65|13429.65|13431.91|13431.91|13429.65|13429.65|0
1648199160000|2022-03-25 09:06:00|13426.78|13426.78|13424.89|13424.89|13426.78|13426.78|13424.89|13424.89|0
1648199170000|2022-03-25 09:06:10|13427.76|13427.76|13415.15|13415.15|13427.76|13427.76|13413.71|13413.71|0
1648199190000|2022-03-25 09:06:30|13414.21|13414.21|13414.21|13414.21|13414.21|13414.21|13414.21|13414.21|0
1648199200000|2022-03-25 09:06:40|13413.39|13413.39|13413.39|13413.39|13413.39|13413.39|13413.39|13413.39|0
1648199210000|2022-03-25 09:06:50|13411.01|13411.01|13404.53|13404.53|13411.01|13411.01|13404.53|13404.53|0
1648199220000|2022-03-25 09:07:00|13400.23|13400.23|13398.12|13398.12|13400.23|13400.23|13398.12|13398.12|0
1648199230000|2022-03-25 09:07:10|13397.9|13397.9|13397.9|13397.9|13397.9|13397.9|13397.9|13397.9|0
1648199240000|2022-03-25 09:07:20|13401.99|13401.99|13400.55|13400.55|13401.99|13401.99|13400.55|13400.55|0
1648199270000|2022-03-25 09:07:50|13398.72|13398.72|13398.72|13398.72|13398.72|13398.72|13398.72|13398.72|0
1648199280000|2022-03-25 09:08:00|13397.05|13397.05|13396.11|13396.11|13397.05|13397.05|13396.11|13396.11|0
1648199300000|2022-03-25 09:08:20|13396.93|13396.93|13394.28|13394.28|13397.74|13397.74|13394.28|13394.28|0
1648199310000|2022-03-25 09:08:30|13394.87|13394.87|13394.87|13394.87|13394.87|13394.87|13394.87|13394.87|0
1648199320000|2022-03-25 09:08:40|13395.87|13395.87|13395.87|13395.87|13395.87|13395.87|13395.87|13395.87|0
1648199350000|2022-03-25 09:09:10|13393|13393|13393|13393|13393|13393|13393|13393|0
1648199360000|2022-03-25 09:09:20|13392.4|13392.4|13392.6|13392.6|13392.6|13392.6|13392.2|13392.2|0
1648199370000|2022-03-25 09:09:30|13392.4|13392.4|13391.81|13391.81|13392.4|13392.4|13391.81|13391.81|0
1648199380000|2022-03-25 09:09:40|13390.86|13390.86|13393.22|13393.22|13393.22|13393.22|13390.86|13390.86|0
1648199390000|2022-03-25 09:09:50|13394.21|13394.21|13392.58|13392.58|13394.21|13394.21|13392.58|13392.58|0
1648199410000|2022-03-25 09:10:10|13392.35|13392.35|13392.35|13392.35|13392.35|13392.35|13392.35|13392.35|0
1648199420000|2022-03-25 09:10:20|13393.73|13393.73|13397.27|13397.27|13397.27|13397.27|13393.27|13393.27|0
1648199430000|2022-03-25 09:10:30|13396.87|13396.87|13397.79|13397.79|13397.79|13397.79|13396.87|13396.87|0
1648199440000|2022-03-25 09:10:40|13398.7|13398.7|13401.53|13401.53|13401.53|13401.53|13398.7|13398.7|0
1648199460000|2022-03-25 09:11:00|13403.2|13403.2|13402.75|13402.75|13403.2|13403.2|13402.75|13402.75|0
1648199470000|2022-03-25 09:11:10|13401.31|13401.31|13401.31|13401.31|13401.31|13401.31|13401.31|13401.31|0
1648199490000|2022-03-25 09:11:30|13401.78|13401.78|13401.78|13401.78|13401.78|13401.78|13401.78|13401.78|0
1648199500000|2022-03-25 09:11:40|13400.84|13400.84|13400.84|13400.84|13400.84|13400.84|13400.84|13400.84|0
1648199520000|2022-03-25 09:12:00|13399.47|13399.47|13399.47|13399.47|13399.47|13399.47|13399.47|13399.47|0
1648199540000|2022-03-25 09:12:20|13399.07|13399.07|13399.07|13399.07|13399.07|13399.07|13399.07|13399.07|0
1648199550000|2022-03-25 09:12:30|13398.66|13398.66|13398.66|13398.66|13398.66|13398.66|13398.66|13398.66|0
1648199570000|2022-03-25 09:12:50|13395.96|13395.96|13385.08|13385.08|13395.96|13395.96|13385.08|13385.08|0
1648199580000|2022-03-25 09:13:00|13384.26|13384.26|13384.83|13384.83|13385.63|13385.63|13384.26|13384.26|0
1648199610000|2022-03-25 09:13:30|13383.4|13383.4|13383.4|13383.4|13383.4|13383.4|13383.4|13383.4|0
1648199620000|2022-03-25 09:13:40|13384.39|13384.39|13384.59|13384.59|13384.59|13384.59|13384.39|13384.39|0
1648199630000|2022-03-25 09:13:50|13384.39|13384.39|13386.42|13386.42|13386.42|13386.42|13384.39|13384.39|0
1648199640000|2022-03-25 09:14:00|13387.36|13387.36|13387.36|13387.36|13387.36|13387.36|13387.36|13387.36|0
1648199660000|2022-03-25 09:14:20|13387.16|13387.16|13387.16|13387.16|13387.16|13387.16|13387.16|13387.16|0
1648199670000|2022-03-25 09:14:30|13386.34|13386.34|13383.1|13383.1|13386.34|13386.34|13383.1|13383.1|0
1648199700000|2022-03-25 09:15:00|13382.5|13382.5|13381.59|13381.59|13382.5|13382.5|13381.59|13381.59|0
1648199710000|2022-03-25 09:15:10|13382.14|13382.14|13382.56|13382.56|13382.56|13382.56|13382.14|13382.14|0
1648199720000|2022-03-25 09:15:20|13383.47|13383.47|13390.86|13390.86|13390.86|13390.86|13383.47|13383.47|0
1648199770000|2022-03-25 09:16:10|13384.51|13384.51|13381.19|13381.19|13384.51|13384.51|13381.19|13381.19|0
1648199790000|2022-03-25 09:16:30|13380.25|13380.25|13379.43|13379.43|13380.25|13380.25|13379.43|13379.43|0
1648199800000|2022-03-25 09:16:40|13380.25|13380.25|13382.89|13382.89|13382.89|13382.89|13380.25|13380.25|0
1648199820000|2022-03-25 09:17:00|13383.71|13383.71|13382.28|13382.28|13383.71|13383.71|13382.28|13382.28|0
1648199840000|2022-03-25 09:17:20|13380.81|13380.81|13380.81|13380.81|13380.81|13380.81|13380.81|13380.81|0
1648199850000|2022-03-25 09:17:30|13382.6|13382.6|13382.13|13382.13|13382.6|13382.6|13382.13|13382.13|0
1648199880000|2022-03-25 09:18:00|13381.53|13381.53|13381.53|13381.53|13381.53|13381.53|13381.53|13381.53|0
1648199900000|2022-03-25 09:18:20|13379.7|13379.7|13379.7|13379.7|13379.7|13379.7|13379.7|13379.7|0
1648199910000|2022-03-25 09:18:30|13379.31|13379.31|13378.91|13378.91|13379.31|13379.31|13378.91|13378.91|0
1648199940000|2022-03-25 09:19:00|13379.31|13379.31|13379.31|13379.31|13379.31|13379.31|13379.31|13379.31|0
1648199950000|2022-03-25 09:19:10|13381.13|13381.13|13382.05|13382.05|13382.05|13382.05|13381.13|13381.13|0
1648199960000|2022-03-25 09:19:20|13382.61|13382.61|13383.55|13383.55|13383.55|13383.55|13382.61|13382.61|0
1648199970000|2022-03-25 09:19:30|13384.98|13384.98|13386.72|13386.72|13386.72|13386.72|13384.98|13384.98|0
1648199980000|2022-03-25 09:19:40|13385.9|13385.9|13384.93|13384.93|13385.9|13385.9|13383.45|13383.45|0
1648199990000|2022-03-25 09:19:50|13385.4|13385.4|13385.4|13385.4|13385.4|13385.4|13385.4|13385.4|0
1648200000000|2022-03-25 09:20:00|13385.16|13385.16|13382.42|13382.42|13385.16|13385.16|13382.42|13382.42|0
1648200010000|2022-03-25 09:20:10|13380.78|13380.78|13380.78|13380.78|13380.78|13380.78|13380.78|13380.78|0
1648200030000|2022-03-25 09:20:30|13382.57|13382.57|13392.05|13392.05|13392.05|13392.05|13382.57|13382.57|0
1648200060000|2022-03-25 09:21:00|13390.61|13390.61|13389.02|13389.02|13390.61|13390.61|13389.02|13389.02|0
1648200070000|2022-03-25 09:21:10|13389.48|13389.48|13389.48|13389.48|13389.48|13389.48|13389.48|13389.48|0
1648200110000|2022-03-25 09:21:50|13390.3|13390.3|13391.12|13391.12|13391.12|13391.12|13390.3|13390.3|0
1648200120000|2022-03-25 09:22:00|13392.23|13392.23|13392.23|13392.23|13392.23|13392.23|13392.23|13392.23|0
1648200130000|2022-03-25 09:22:10|13390.8|13390.8|13388.82|13388.82|13390.8|13390.8|13388.82|13388.82|0
1648200170000|2022-03-25 09:22:50|13386.07|13386.07|13385.23|13385.23|13386.07|13386.07|13384.64|13384.64|0
1648200190000|2022-03-25 09:23:10|13383.82|13383.82|13383.82|13383.82|13383.82|13383.82|13383.82|13383.82|0
1648200200000|2022-03-25 09:23:20|13383.36|13383.36|13382.25|13382.25|13383.36|13383.36|13381.69|13381.69|0
1648200210000|2022-03-25 09:23:30|13381.33|13381.33|13381.33|13381.33|13381.33|13381.33|13381.33|13381.33|0
1648200220000|2022-03-25 09:23:40|13382.25|13382.25|13382.25|13382.25|13382.25|13382.25|13382.25|13382.25|0
1648200240000|2022-03-25 09:24:00|13381.43|13381.43|13381.43|13381.43|13381.43|13381.43|13381.43|13381.43|0
1648200260000|2022-03-25 09:24:20|13382.34|13382.34|13383.26|13383.26|13383.26|13383.26|13382.34|13382.34|0
1648200290000|2022-03-25 09:24:50|13384.08|13384.08|13384.08|13384.08|13384.08|13384.08|13384.08|13384.08|0
1648200310000|2022-03-25 09:25:10|13385.02|13385.02|13384.08|13384.08|13385.02|13385.02|13384.08|13384.08|0
1648200320000|2022-03-25 09:25:20|13384.28|13384.28|13384.28|13384.28|13384.28|13384.28|13384.28|13384.28|0
1648200330000|2022-03-25 09:25:30|13383.88|13383.88|13383.68|13383.68|13383.88|13383.88|13383.68|13383.68|0
1648200340000|2022-03-25 09:25:40|13382.76|13382.76|13382.21|13382.21|13382.76|13382.76|13382.21|13382.21|0
1648200350000|2022-03-25 09:25:50|13382.01|13382.01|13382.41|13382.41|13382.41|13382.41|13382.01|13382.01|0
1648200360000|2022-03-25 09:26:00|13379.54|13379.54|13374.59|13374.59|13379.54|13379.54|13374.59|13374.59|0
1648200370000|2022-03-25 09:26:10|13371.72|13371.72|13372.32|13372.32|13372.32|13372.32|13371.72|13371.72|0
1648200380000|2022-03-25 09:26:20|13372.94|13372.94|13372.94|13372.94|13372.94|13372.94|13372.94|13372.94|0
1648200390000|2022-03-25 09:26:30|13371.99|13371.99|13375.26|13375.26|13376.3|13376.3|13371.99|13371.99|0
1648200400000|2022-03-25 09:26:40|13374.23|13374.23|13369.96|13369.96|13374.23|13374.23|13369.96|13369.96|0
1648200420000|2022-03-25 09:27:00|13369.05|13369.05|13369.05|13369.05|13369.05|13369.05|13369.05|13369.05|0
1648200430000|2022-03-25 09:27:10|13370.48|13370.48|13370.48|13370.48|13370.48|13370.48|13370.48|13370.48|0
1648200440000|2022-03-25 09:27:20|13369.54|13369.54|13365.76|13365.76|13369.54|13369.54|13365.76|13365.76|0
1648200450000|2022-03-25 09:27:30|13362.97|13362.97|13353.3|13353.3|13362.97|13362.97|13353.3|13353.3|0
1648200460000|2022-03-25 09:27:40|13354.12|13354.12|13354.12|13354.12|13354.12|13354.12|13354.12|13354.12|0
1648200470000|2022-03-25 09:27:50|13354.93|13354.93|13354.93|13354.93|13354.93|13354.93|13354.93|13354.93|0
1648200480000|2022-03-25 09:28:00|13355.85|13355.85|13355.85|13355.85|13355.85|13355.85|13355.85|13355.85|0
1648200490000|2022-03-25 09:28:10|13358.64|13358.64|13362.14|13362.14|13362.14|13362.14|13358.64|13358.64|0
1648200510000|2022-03-25 09:28:30|13359.35|13359.35|13355.95|13355.95|13359.35|13359.35|13355.95|13355.95|0
1648200530000|2022-03-25 09:28:50|13354.31|13354.31|13348.79|13348.79|13354.31|13354.31|13348.79|13348.79|0
1648200540000|2022-03-25 09:29:00|13347.88|13347.88|13347.66|13347.66|13347.88|13347.88|13347.66|13347.66|0
1648200550000|2022-03-25 09:29:10|13346.31|13346.31|13346.31|13346.31|13346.31|13346.31|13346.31|13346.31|0
1648200560000|2022-03-25 09:29:20|13345.37|13345.37|13345.37|13345.37|13346.79|13346.79|13345.37|13345.37|0
1648200580000|2022-03-25 09:29:40|13346.81|13346.81|13344.98|13344.98|13346.81|13346.81|13343.15|13343.15|0
1648200600000|2022-03-25 09:30:00|13342.53|13342.53|13341.09|13341.09|13342.53|13342.53|13341.09|13341.09|0
1648200610000|2022-03-25 09:30:10|13340.49|13340.49|13338.66|13338.66|13340.49|13340.49|13338.66|13338.66|0
1648200620000|2022-03-25 09:30:20|13338.46|13338.46|13338.46|13338.46|13338.46|13338.46|13338.46|13338.46|0
1648200630000|2022-03-25 09:30:30|13337.99|13337.99|13337.99|13337.99|13337.99|13337.99|13337.99|13337.99|0
1648200640000|2022-03-25 09:30:40|13337.79|13337.79|13337.79|13337.79|13337.79|13337.79|13337.79|13337.79|0
1648200650000|2022-03-25 09:30:50|13337.2|13337.2|13336.16|13336.16|13337.6|13337.6|13336.16|13336.16|0
1648200670000|2022-03-25 09:31:10|13335.69|13335.69|13335.69|13335.69|13335.69|13335.69|13335.69|13335.69|0
1648200700000|2022-03-25 09:31:40|13335.07|13335.07|13334.28|13334.28|13335.07|13335.07|13334.28|13334.28|0
1648200710000|2022-03-25 09:31:50|13333.81|13333.81|13333.36|13333.36|13333.81|13333.81|13333.36|13333.36|0
1648200720000|2022-03-25 09:32:00|13331.93|13331.93|13320.56|13320.56|13331.93|13331.93|13320.56|13320.56|0
1648200730000|2022-03-25 09:32:10|13319.45|13319.45|13317.15|13317.15|13319.65|13319.65|13316.24|13316.24|0
1648200750000|2022-03-25 09:32:30|13316.24|13316.24|13316.24|13316.24|13316.24|13316.24|13316.24|13316.24|0
1648200760000|2022-03-25 09:32:40|13317.15|13317.15|13319.08|13319.08|13319.08|13319.08|13317.15|13317.15|0
1648200780000|2022-03-25 09:33:00|13319.99|13319.99|13319.99|13319.99|13319.99|13319.99|13319.99|13319.99|0
1648200790000|2022-03-25 09:33:10|13319.43|13319.43|13319.84|13319.84|13319.84|13319.84|13319.43|13319.43|0
1648200800000|2022-03-25 09:33:20|13319.45|13319.45|13322.41|13322.41|13322.41|13322.41|13319.45|13319.45|0
1648200850000|2022-03-25 09:34:10|13321.61|13321.61|13321.61|13321.61|13321.61|13321.61|13321.61|13321.61|0
1648200860000|2022-03-25 09:34:20|13321.81|13321.81|13322.01|13322.01|13322.8|13322.8|13321.81|13321.81|0
1648200890000|2022-03-25 09:34:50|13320.6|13320.6|13320.6|13320.6|13320.6|13320.6|13320.6|13320.6|0
1648200900000|2022-03-25 09:35:00|13319.68|13319.68|13319.68|13319.68|13319.68|13319.68|13319.68|13319.68|0
1648200910000|2022-03-25 09:35:10|13321.51|13321.51|13321.51|13321.51|13321.51|13321.51|13321.51|13321.51|0
1648200920000|2022-03-25 09:35:20|13322.33|13322.33|13320.89|13320.89|13322.33|13322.33|13320.89|13320.89|0
1648200930000|2022-03-25 09:35:30|13319.46|13319.46|13319.46|13319.46|13319.46|13319.46|13319.46|13319.46|0
1648200940000|2022-03-25 09:35:40|13320.08|13320.08|13321.27|13321.27|13321.71|13321.71|13319.48|13319.48|0
1648200950000|2022-03-25 09:35:50|13322.7|13322.7|13321.76|13321.76|13322.7|13322.7|13321.76|13321.76|0
1648200960000|2022-03-25 09:36:00|13321.29|13321.29|13321.29|13321.29|13321.29|13321.29|13321.29|13321.29|0
1648200970000|2022-03-25 09:36:10|13318.02|13318.02|13318.02|13318.02|13318.02|13318.02|13318.02|13318.02|0
1648200980000|2022-03-25 09:36:20|13319.13|13319.13|13316.9|13316.9|13319.13|13319.13|13316.9|13316.9|0
1648201020000|2022-03-25 09:37:00|13316.43|13316.43|13316.43|13316.43|13316.43|13316.43|13316.43|13316.43|0
1648201030000|2022-03-25 09:37:10|13318.07|13318.07|13319.01|13319.01|13319.01|13319.01|13318.07|13318.07|0
1648201040000|2022-03-25 09:37:20|13320.35|13320.35|13320.35|13320.35|13320.35|13320.35|13320.35|13320.35|0
1648201050000|2022-03-25 09:37:30|13317.48|13317.48|13319.83|13319.83|13319.83|13319.83|13317.48|13317.48|0
1648201060000|2022-03-25 09:37:40|13322.7|13322.7|13323.52|13323.52|13323.52|13323.52|13322.7|13322.7|0
1648201070000|2022-03-25 09:37:50|13323.72|13323.72|13323.72|13323.72|13323.72|13323.72|13323.72|13323.72|0
1648201080000|2022-03-25 09:38:00|13324.61|13324.61|13328.01|13328.01|13328.01|13328.01|13324.61|13324.61|0
1648201090000|2022-03-25 09:38:10|13329.83|13329.83|13336.28|13336.28|13336.28|13336.28|13329.83|13329.83|0
1648201100000|2022-03-25 09:38:20|13334.45|13334.45|13333.49|13333.49|13334.45|13334.45|13333.49|13333.49|0
1648201120000|2022-03-25 09:38:40|13330.69|13330.69|13329.75|13329.75|13330.69|13330.69|13329.75|13329.75|0
1648201140000|2022-03-25 09:39:00|13329.15|13329.15|13328.68|13328.68|13329.15|13329.15|13328.68|13328.68|0
1648201150000|2022-03-25 09:39:10|13328.29|13328.29|13324.56|13324.56|13328.29|13328.29|13324.56|13324.56|0
1648201160000|2022-03-25 09:39:20|13319.35|13319.35|13319.37|13319.37|13319.37|13319.37|13318.45|13318.45|0
1648201170000|2022-03-25 09:39:30|13316.62|13316.62|13316.62|13316.62|13316.62|13316.62|13316.62|13316.62|0
1648201180000|2022-03-25 09:39:40|13314.99|13314.99|13311.92|13311.92|13314.99|13314.99|13311.71|13311.71|0
1648201200000|2022-03-25 09:40:00|13308.54|13308.54|13308.54|13308.54|13308.54|13308.54|13308.54|13308.54|0
1648201210000|2022-03-25 09:40:10|13309.36|13309.36|13309.36|13309.36|13309.36|13309.36|13309.36|13309.36|0
1648201220000|2022-03-25 09:40:20|13307.92|13307.92|13307.92|13307.92|13307.92|13307.92|13307.92|13307.92|0
1648201240000|2022-03-25 09:40:40|13306.03|13306.03|13306.23|13306.23|13306.23|13306.23|13306.03|13306.03|0
1648201260000|2022-03-25 09:41:00|13308.69|13308.69|13308.69|13308.69|13308.69|13308.69|13308.69|13308.69|0
1648201270000|2022-03-25 09:41:10|13312.99|13312.99|13312.17|13312.17|13312.99|13312.99|13312.17|13312.17|0
1648201290000|2022-03-25 09:41:30|13309.72|13309.72|13312.45|13312.45|13313.88|13313.88|13308.9|13308.9|0
1648201300000|2022-03-25 09:41:40|13313.24|13313.24|13313.7|13313.7|13313.7|13313.7|13313.24|13313.24|0
1648201310000|2022-03-25 09:41:50|13314.11|13314.11|13311.52|13311.52|13314.11|13314.11|13311.52|13311.52|0
1648201320000|2022-03-25 09:42:00|13310.11|13310.11|13308.62|13308.62|13310.11|13310.11|13306.94|13306.94|0
1648201330000|2022-03-25 09:42:10|13307.7|13307.7|13307.23|13307.23|13307.7|13307.7|13307.23|13307.23|0
1648201340000|2022-03-25 09:42:20|13305.35|13305.35|13298.77|13298.77|13305.35|13305.35|13298.22|13298.22|0
1648201380000|2022-03-25 09:43:00|13299.69|13299.69|13297.99|13297.99|13300.28|13300.28|13297.99|13297.99|0
1648201390000|2022-03-25 09:43:10|13298.45|13298.45|13298.65|13298.65|13298.65|13298.65|13298.45|13298.45|0
1648201420000|2022-03-25 09:43:40|13297.86|13297.86|13296.86|13296.86|13297.86|13297.86|13296.86|13296.86|0
1648201430000|2022-03-25 09:43:50|13295.67|13295.67|13295.67|13295.67|13295.67|13295.67|13295.67|13295.67|0
1648201460000|2022-03-25 09:44:20|13295.87|13295.87|13296.46|13296.46|13296.46|13296.46|13295.87|13295.87|0
1648201470000|2022-03-25 09:44:30|13295.52|13295.52|13295.52|13295.52|13295.52|13295.52|13295.52|13295.52|0
1648201480000|2022-03-25 09:44:40|13296.46|13296.46|13299.09|13299.09|13299.09|13299.09|13295.57|13295.57|0
1648201490000|2022-03-25 09:44:50|13301.08|13301.08|13308.75|13308.75|13308.75|13308.75|13301.08|13301.08|0
1648201500000|2022-03-25 09:45:00|13308.28|13308.28|13310.47|13310.47|13310.47|13310.47|13308.28|13308.28|0
1648201540000|2022-03-25 09:45:40|13311.02|13311.02|13313.48|13313.48|13313.48|13313.48|13311.02|13311.02|0
1648201550000|2022-03-25 09:45:50|13311.65|13311.65|13307.5|13307.5|13312.56|13312.56|13307.5|13307.5|0
1648201560000|2022-03-25 09:46:00|13308.49|13308.49|13299.33|13299.33|13308.49|13308.49|13299.33|13299.33|0
1648201570000|2022-03-25 09:46:10|13299.53|13299.53|13299.12|13299.12|13299.53|13299.53|13299.12|13299.12|0
1648201580000|2022-03-25 09:46:20|13299.94|13299.94|13299.94|13299.94|13299.94|13299.94|13299.94|13299.94|0
1648201620000|2022-03-25 09:47:00|13300.56|13300.56|13300.76|13300.76|13300.76|13300.76|13300.56|13300.56|0
1648201660000|2022-03-25 09:47:40|13299.82|13299.82|13298.54|13298.54|13299.82|13299.82|13298.54|13298.54|0
1648201670000|2022-03-25 09:47:50|13299|13299|13299|13299|13299|13299|13299|13299|0
1648201710000|2022-03-25 09:48:30|13296.13|13296.13|13288.27|13288.27|13296.13|13296.13|13288.27|13288.27|0
1648201720000|2022-03-25 09:48:40|13289.7|13289.7|13291.14|13291.14|13291.14|13291.14|13289.7|13289.7|0
1648201730000|2022-03-25 09:48:50|13291.95|13291.95|13292.42|13292.42|13292.42|13292.42|13291.95|13291.95|0
1648201740000|2022-03-25 09:49:00|13290.99|13290.99|13291.46|13291.46|13291.46|13291.46|13290.99|13290.99|0
1648201770000|2022-03-25 09:49:30|13290.64|13290.64|13290.64|13290.64|13290.64|13290.64|13290.64|13290.64|0
1648201790000|2022-03-25 09:49:50|13288.66|13288.66|13288.66|13288.66|13288.66|13288.66|13288.66|13288.66|0
1648201800000|2022-03-25 09:50:00|13288.21|13288.21|13287.41|13287.41|13288.21|13288.21|13287.41|13287.41|0
1648201810000|2022-03-25 09:50:10|13288.85|13288.85|13288.85|13288.85|13288.85|13288.85|13288.85|13288.85|0
1648201820000|2022-03-25 09:50:20|13287.41|13287.41|13287.41|13287.41|13287.41|13287.41|13287.41|13287.41|0
1648201860000|2022-03-25 09:51:00|13289.58|13289.58|13290.4|13290.4|13290.4|13290.4|13289.58|13289.58|0
1648201870000|2022-03-25 09:51:10|13291.22|13291.22|13291.22|13291.22|13291.22|13291.22|13291.22|13291.22|0
1648201900000|2022-03-25 09:51:40|13292.04|13292.04|13293.27|13293.27|13293.27|13293.27|13292.04|13292.04|0
1648201910000|2022-03-25 09:51:50|13294.46|13294.46|13304.62|13304.62|13304.62|13304.62|13294.25|13294.25|0
1648201920000|2022-03-25 09:52:00|13304.85|13304.85|13304.85|13304.85|13304.85|13304.85|13304.85|13304.85|0
1648201950000|2022-03-25 09:52:30|13304.03|13304.03|13304.03|13304.03|13304.03|13304.03|13304.03|13304.03|0
1648201960000|2022-03-25 09:52:40|13303.09|13303.09|13303.09|13303.09|13303.09|13303.09|13303.09|13303.09|0
1648201980000|2022-03-25 09:53:00|13302.47|13302.47|13302.47|13302.47|13302.47|13302.47|13302.47|13302.47|0
1648201990000|2022-03-25 09:53:10|13302.27|13302.27|13302.27|13302.27|13302.27|13302.27|13302.27|13302.27|0
1648202000000|2022-03-25 09:53:20|13301.35|13301.35|13301.35|13301.35|13301.35|13301.35|13301.35|13301.35|0
1648202020000|2022-03-25 09:53:40|13299.71|13299.71|13298.8|13298.8|13299.71|13299.71|13298.8|13298.8|0
1648202030000|2022-03-25 09:53:50|13300.43|13300.43|13300.43|13300.43|13300.43|13300.43|13300.43|13300.43|0
1648202040000|2022-03-25 09:54:00|13299.96|13299.96|13299.96|13299.96|13299.96|13299.96|13299.96|13299.96|0
1648202070000|2022-03-25 09:54:30|13299.05|13299.05|13299.05|13299.05|13299.05|13299.05|13299.05|13299.05|0
1648202080000|2022-03-25 09:54:40|13299.61|13299.61|13301.44|13301.44|13301.44|13301.44|13299.61|13299.61|0
1648202100000|2022-03-25 09:55:00|13299.15|13299.15|13296.96|13296.96|13299.15|13299.15|13296.96|13296.96|0
1648202110000|2022-03-25 09:55:10|13296.74|13296.74|13297.3|13297.3|13297.3|13297.3|13296.74|13296.74|0
1648202130000|2022-03-25 09:55:30|13295.86|13295.86|13296.78|13296.78|13296.78|13296.78|13295.86|13295.86|0
1648202140000|2022-03-25 09:55:40|13298.19|13298.19|13297.72|13297.72|13298.19|13298.19|13297.72|13297.72|0
1648202150000|2022-03-25 09:55:50|13299.55|13299.55|13299.55|13299.55|13299.55|13299.55|13299.55|13299.55|0
1648202160000|2022-03-25 09:56:00|13300.01|13300.01|13300.23|13300.23|13300.23|13300.23|13300.01|13300.01|0
1648202180000|2022-03-25 09:56:20|13303.1|13303.1|13305.96|13305.96|13305.96|13305.96|13303.1|13303.1|0
1648202190000|2022-03-25 09:56:30|13308.83|13308.83|13315.25|13315.25|13315.25|13315.25|13308.83|13308.83|0
1648202200000|2022-03-25 09:56:40|13315.66|13315.66|13318.28|13318.28|13318.28|13318.28|13315.46|13315.46|0
1648202210000|2022-03-25 09:56:50|13319.1|13319.1|13319.56|13319.56|13319.56|13319.56|13319.1|13319.1|0
1648202240000|2022-03-25 09:57:20|13317.92|13317.92|13317.31|13317.31|13319.75|13319.75|13316.75|13316.75|0
1648202250000|2022-03-25 09:57:30|13317.91|13317.91|13314.34|13314.34|13317.91|13317.91|13314.34|13314.34|0
1648202260000|2022-03-25 09:57:40|13312.51|13312.51|13312.51|13312.51|13312.51|13312.51|13312.51|13312.51|0
1648202270000|2022-03-25 09:57:50|13311.7|13311.7|13311.7|13311.7|13311.7|13311.7|13311.7|13311.7|0
1648202290000|2022-03-25 09:58:10|13312.14|13312.14|13313.04|13313.04|13313.26|13313.26|13312.12|13312.12|0
1648202300000|2022-03-25 09:58:20|13313.24|13313.24|13313.24|13313.24|13313.24|13313.24|13313.24|13313.24|0
1648202310000|2022-03-25 09:58:30|13315.22|13315.22|13315.22|13315.22|13315.22|13315.22|13315.22|13315.22|0
1648202340000|2022-03-25 09:59:00|13313.59|13313.59|13313.59|13313.59|13313.59|13313.59|13313.59|13313.59|0
1648202350000|2022-03-25 09:59:10|13313.18|13313.18|13314.3|13314.3|13314.3|13314.3|13313.18|13313.18|0
1648202360000|2022-03-25 09:59:20|13314.52|13314.52|13313.51|13313.51|13315.34|13315.34|13313.51|13313.51|0
1648202370000|2022-03-25 09:59:30|13313.92|13313.92|13314.97|13314.97|13314.97|13314.97|13313.92|13313.92|0
1648202380000|2022-03-25 09:59:40|13314.5|13314.5|13312.89|13312.89|13314.5|13314.5|13312.67|13312.67|0
1648202400000|2022-03-25 10:00:00|13312.07|13312.07|13312.07|13312.07|13312.07|13312.07|13312.07|13312.07|0
1648202420000|2022-03-25 10:00:20|13311.13|13311.13|13299.54|13299.54|13311.13|13311.13|13299.54|13299.54|0
1648202430000|2022-03-25 10:00:30|13299.77|13299.77|13308.68|13308.68|13308.68|13308.68|13299.77|13299.77|0
1648202450000|2022-03-25 10:00:50|13308.9|13308.9|13308.9|13308.9|13308.9|13308.9|13308.9|13308.9|0
1648202460000|2022-03-25 10:01:00|13311.35|13311.35|13311.45|13311.45|13311.45|13311.45|13310.54|13310.54|0
1648202470000|2022-03-25 10:01:10|13312.39|13312.39|13312.84|13312.84|13314.03|13314.03|13312.39|13312.39|0
1648202520000|2022-03-25 10:02:00|13314.27|13314.27|13314.27|13314.27|13314.27|13314.27|13314.27|13314.27|0
1648202560000|2022-03-25 10:02:40|13307.25|13307.25|13305.61|13305.61|13307.25|13307.25|13305.61|13305.61|0
1648202590000|2022-03-25 10:03:10|13306.53|13306.53|13306.13|13306.13|13307.96|13307.96|13306.13|13306.13|0
1648202600000|2022-03-25 10:03:20|13305.54|13305.54|13301.08|13301.08|13305.54|13305.54|13301.08|13301.08|0
1648202610000|2022-03-25 10:03:30|13300.16|13300.16|13300.98|13300.98|13300.98|13300.98|13299.61|13299.61|0
1648202620000|2022-03-25 10:03:40|13300.04|13300.04|13300.04|13300.04|13300.04|13300.04|13300.04|13300.04|0
1648202630000|2022-03-25 10:03:50|13298.67|13298.67|13298.21|13298.21|13298.67|13298.67|13298.21|13298.21|0
1648202670000|2022-03-25 10:04:30|13296.91|13296.91|13295.48|13295.48|13296.91|13296.91|13295.48|13295.48|0
1648202680000|2022-03-25 10:04:40|13293.45|13293.45|13291.6|13291.6|13293.45|13293.45|13290.69|13290.69|0
1648202690000|2022-03-25 10:04:50|13288.86|13288.86|13285.83|13285.83|13288.86|13288.86|13285.83|13285.83|0
1648202700000|2022-03-25 10:05:00|13288.73|13288.73|13292.94|13292.94|13292.94|13292.94|13288.73|13288.73|0
1648202710000|2022-03-25 10:05:10|13291.55|13291.55|13291.55|13291.55|13291.55|13291.55|13291.55|13291.55|0
1648202740000|2022-03-25 10:05:40|13292.5|13292.5|13292.5|13292.5|13292.5|13292.5|13292.5|13292.5|0
1648202750000|2022-03-25 10:05:50|13293.89|13293.89|13293.89|13293.89|13293.89|13293.89|13293.89|13293.89|0
1648202760000|2022-03-25 10:06:00|13295.52|13295.52|13296.12|13296.12|13296.12|13296.12|13295.52|13295.52|0
1648202770000|2022-03-25 10:06:10|13296.59|13296.59|13296.59|13296.59|13296.59|13296.59|13296.59|13296.59|0
1648202790000|2022-03-25 10:06:30|13296.79|13296.79|13294.3|13294.3|13296.79|13296.79|13294.3|13294.3|0
1648202810000|2022-03-25 10:06:50|13294.85|13294.85|13294.85|13294.85|13294.85|13294.85|13294.85|13294.85|0
1648202870000|2022-03-25 10:07:50|13291.99|13291.99|13291.17|13291.17|13291.99|13291.99|13291.17|13291.17|0
1648202880000|2022-03-25 10:08:00|13289.34|13289.34|13290.16|13290.16|13290.16|13290.16|13289.34|13289.34|0
1648202890000|2022-03-25 10:08:10|13289.36|13289.36|13278.41|13278.41|13289.36|13289.36|13278.41|13278.41|0
1648202900000|2022-03-25 10:08:20|13276.18|13276.18|13276.18|13276.18|13276.18|13276.18|13276.18|13276.18|0
1648202930000|2022-03-25 10:08:50|13274.39|13274.39|13274.39|13274.39|13274.39|13274.39|13274.39|13274.39|0
1648202940000|2022-03-25 10:09:00|13273.48|13273.48|13273.48|13273.48|13273.48|13273.48|13273.48|13273.48|0
1648202960000|2022-03-25 10:09:20|13274.29|13274.29|13278.35|13278.35|13278.35|13278.35|13274.29|13274.29|0
1648202970000|2022-03-25 10:09:30|13278.55|13278.55|13278.55|13278.55|13278.55|13278.55|13278.55|13278.55|0
1648202980000|2022-03-25 10:09:40|13279.47|13279.47|13279.07|13279.07|13279.47|13279.47|13279.07|13279.07|0
1648202990000|2022-03-25 10:09:50|13280.06|13280.06|13278.23|13278.23|13280.06|13280.06|13277.83|13277.83|0
1648203000000|2022-03-25 10:10:00|13279.9|13279.9|13279.9|13279.9|13279.9|13279.9|13279.9|13279.9|0
1648203010000|2022-03-25 10:10:10|13283.59|13283.59|13283.59|13283.59|13283.59|13283.59|13283.59|13283.59|0
1648203020000|2022-03-25 10:10:20|13284.2|13284.2|13284.2|13284.2|13284.2|13284.2|13284.2|13284.2|0
1648203040000|2022-03-25 10:10:40|13287.07|13287.07|13289.07|13289.07|13289.07|13289.07|13287.07|13287.07|0
1648203060000|2022-03-25 10:11:00|13288.67|13288.67|13291.97|13291.97|13291.97|13291.97|13288.67|13288.67|0
1648203070000|2022-03-25 10:11:10|13293.38|13293.38|13293.38|13293.38|13293.38|13293.38|13293.38|13293.38|0
1648203100000|2022-03-25 10:11:40|13293.58|13293.58|13295.81|13295.81|13296.45|13296.45|13293.58|13293.58|0
1648203110000|2022-03-25 10:11:50|13296.21|13296.21|13298.4|13298.4|13298.4|13298.4|13296.21|13296.21|0
1648203120000|2022-03-25 10:12:00|13296.97|13296.97|13292.94|13292.94|13296.97|13296.97|13292.94|13292.94|0
1648203170000|2022-03-25 10:12:50|13292.75|13292.75|13292.15|13292.15|13292.75|13292.75|13292.15|13292.15|0
1648203190000|2022-03-25 10:13:10|13290.48|13290.48|13291.42|13291.42|13291.42|13291.42|13290.48|13290.48|0
1648203200000|2022-03-25 10:13:20|13285.29|13285.29|13280.87|13280.87|13285.29|13285.29|13280.87|13280.87|0
1648203220000|2022-03-25 10:13:40|13280.4|13280.4|13278.34|13278.34|13280.4|13280.4|13277.69|13277.69|0
1648203230000|2022-03-25 10:13:50|13275.6|13275.6|13273.96|13273.96|13275.6|13275.6|13273.96|13273.96|0
1648203240000|2022-03-25 10:14:00|13275.69|13275.69|13275.69|13275.69|13275.69|13275.69|13275.69|13275.69|0
1648203260000|2022-03-25 10:14:20|13276.61|13276.61|13278.44|13278.44|13278.44|13278.44|13276.61|13276.61|0
1648203270000|2022-03-25 10:14:30|13277|13277|13278.42|13278.42|13279.46|13279.46|13277|13277|0
1648203290000|2022-03-25 10:14:50|13278.21|13278.21|13278.21|13278.21|13278.21|13278.21|13278.21|13278.21|0
1648203310000|2022-03-25 10:15:10|13278.61|13278.61|13278.61|13278.61|13278.61|13278.61|13278.61|13278.61|0
1648203320000|2022-03-25 10:15:20|13279.55|13279.55|13285.02|13285.02|13285.02|13285.02|13279.55|13279.55|0
1648203350000|2022-03-25 10:15:50|13285.58|13285.58|13286.13|13286.13|13286.13|13286.13|13285.58|13285.58|0
1648203360000|2022-03-25 10:16:00|13286.69|13286.69|13286.69|13286.69|13286.69|13286.69|13286.69|13286.69|0
1648203370000|2022-03-25 10:16:10|13289.56|13289.56|13289.56|13289.56|13289.56|13289.56|13289.56|13289.56|0
1648203390000|2022-03-25 10:16:30|13289.35|13289.35|13289.35|13289.35|13289.35|13289.35|13289.35|13289.35|0
1648203400000|2022-03-25 10:16:40|13290.27|13290.27|13290.27|13290.27|13290.27|13290.27|13290.27|13290.27|0
1648203420000|2022-03-25 10:17:00|13284.75|13284.75|13283.32|13283.32|13284.75|13284.75|13283.32|13283.32|0
1648203450000|2022-03-25 10:17:30|13282.52|13282.52|13281.32|13281.32|13282.52|13282.52|13281.32|13281.32|0
1648203460000|2022-03-25 10:17:40|13277.51|13277.51|13275.79|13275.79|13279.56|13279.56|13275.79|13275.79|0
1648203470000|2022-03-25 10:17:50|13275.33|13275.33|13275.12|13275.12|13275.33|13275.33|13275.12|13275.12|0
1648203480000|2022-03-25 10:18:00|13274.9|13274.9|13274.9|13274.9|13274.9|13274.9|13274.9|13274.9|0
1648203490000|2022-03-25 10:18:10|13273.47|13273.47|13272.87|13272.87|13273.47|13273.47|13272.87|13272.87|0
1648203520000|2022-03-25 10:18:40|13272.27|13272.27|13272.27|13272.27|13272.27|13272.27|13272.27|13272.27|0
1648203530000|2022-03-25 10:18:50|13269.82|13269.82|13274.3|13274.3|13274.3|13274.3|13269.82|13269.82|0
1648203540000|2022-03-25 10:19:00|13273.85|13273.85|13273.85|13273.85|13273.85|13273.85|13273.85|13273.85|0
1648203550000|2022-03-25 10:19:10|13272.73|13272.73|13272.73|13272.73|13272.73|13272.73|13272.73|13272.73|0
1648203580000|2022-03-25 10:19:40|13272.93|13272.93|13272.93|13272.93|13272.93|13272.93|13272.93|13272.93|0
1648203590000|2022-03-25 10:19:50|13272.11|13272.11|13272.11|13272.11|13272.11|13272.11|13272.11|13272.11|0
1648203600000|2022-03-25 10:20:00|13271.65|13271.65|13271.65|13271.65|13271.65|13271.65|13271.65|13271.65|0
1648203620000|2022-03-25 10:20:20|13270.84|13270.84|13270.84|13270.84|13270.84|13270.84|13270.84|13270.84|0
1648203640000|2022-03-25 10:20:40|13269.4|13269.4|13269.4|13269.4|13269.4|13269.4|13269.4|13269.4|0
1648203650000|2022-03-25 10:20:50|13269|13269|13269|13269|13269|13269|13269|13269|0
1648203660000|2022-03-25 10:21:00|13266.9|13266.9|13266.9|13266.9|13266.9|13266.9|13266.9|13266.9|0
1648203670000|2022-03-25 10:21:10|13266.92|13266.92|13268.56|13268.56|13268.56|13268.56|13266.92|13266.92|0
1648203690000|2022-03-25 10:21:30|13269.38|13269.38|13266.23|13266.23|13269.57|13269.57|13266.23|13266.23|0
1648203700000|2022-03-25 10:21:40|13264.79|13264.79|13264.79|13264.79|13264.79|13264.79|13264.79|13264.79|0
1648203710000|2022-03-25 10:21:50|13263.88|13263.88|13263.88|13263.88|13263.88|13263.88|13263.88|13263.88|0
1648203720000|2022-03-25 10:22:00|13262.47|13262.47|13262.47|13262.47|13262.47|13262.47|13262.47|13262.47|0
1648203740000|2022-03-25 10:22:20|13261.55|13261.55|13251.29|13251.29|13261.55|13261.55|13251.29|13251.29|0
1648203770000|2022-03-25 10:22:50|13252.93|13252.93|13252.31|13252.31|13252.93|13252.93|13252.31|13252.31|0
1648203780000|2022-03-25 10:23:00|13249.44|13249.44|13249.44|13249.44|13249.44|13249.44|13249.44|13249.44|0
1648203790000|2022-03-25 10:23:10|13248.45|13248.45|13250.27|13250.27|13252.14|13252.14|13248.45|13248.45|0
1648203800000|2022-03-25 10:23:20|13249.45|13249.45|13249.45|13249.45|13249.45|13249.45|13249.45|13249.45|0
1648203820000|2022-03-25 10:23:40|13250.86|13250.86|13248.53|13248.53|13250.86|13250.86|13248.53|13248.53|0
1648203830000|2022-03-25 10:23:50|13249.09|13249.09|13249.09|13249.09|13249.09|13249.09|13249.09|13249.09|0
1648203870000|2022-03-25 10:24:30|13250.53|13250.53|13251.96|13251.96|13251.96|13251.96|13250.53|13250.53|0
1648203900000|2022-03-25 10:25:00|13251.74|13251.74|13250.06|13250.06|13251.74|13251.74|13250.06|13250.06|0
1648203910000|2022-03-25 10:25:10|13247.2|13247.2|13247.2|13247.2|13247.2|13247.2|13247.2|13247.2|0
1648203920000|2022-03-25 10:25:20|13246.72|13246.72|13245.12|13245.12|13246.95|13246.95|13245.12|13245.12|0
1648203940000|2022-03-25 10:25:40|13244.2|13244.2|13242|13242|13244.2|13244.2|13241.4|13241.4|0
1648203950000|2022-03-25 10:25:50|13242.47|13242.47|13239.71|13239.71|13242.47|13242.47|13239.11|13239.11|0
1648203960000|2022-03-25 10:26:00|13232.54|13232.54|13228.7|13228.7|13232.54|13232.54|13228.7|13228.7|0
1648203970000|2022-03-25 10:26:10|13228.23|13228.23|13228.23|13228.23|13228.23|13228.23|13228.23|13228.23|0
1648203980000|2022-03-25 10:26:20|13229.6|13229.6|13231.52|13231.52|13231.52|13231.52|13228.94|13228.94|0
1648203990000|2022-03-25 10:26:30|13232.95|13232.95|13240.92|13240.92|13240.92|13240.92|13232.95|13232.95|0
1648204000000|2022-03-25 10:26:40|13242.36|13242.36|13245.65|13245.65|13245.65|13245.65|13242.36|13242.36|0
1648204010000|2022-03-25 10:26:50|13248.51|13248.51|13248.74|13248.74|13248.74|13248.74|13248.51|13248.51|0
1648204020000|2022-03-25 10:27:00|13247.62|13247.62|13246.68|13246.68|13247.62|13247.62|13246.68|13246.68|0
1648204030000|2022-03-25 10:27:10|13244.89|13244.89|13244.89|13244.89|13244.89|13244.89|13244.89|13244.89|0
1648204060000|2022-03-25 10:27:40|13243.26|13243.26|13243.26|13243.26|13243.26|13243.26|13243.26|13243.26|0
1648204080000|2022-03-25 10:28:00|13241.88|13241.88|13242.34|13242.34|13242.34|13242.34|13241.88|13241.88|0
1648204090000|2022-03-25 10:28:10|13241.52|13241.52|13234.27|13234.27|13241.52|13241.52|13234.27|13234.27|0
1648204100000|2022-03-25 10:28:20|13234.47|13234.47|13234.01|13234.01|13234.47|13234.47|13234.01|13234.01|0
1648204110000|2022-03-25 10:28:30|13234.57|13234.57|13235.94|13235.94|13235.94|13235.94|13234.57|13234.57|0
1648204120000|2022-03-25 10:28:40|13235.13|13235.13|13235.13|13235.13|13235.13|13235.13|13235.13|13235.13|0
1648204130000|2022-03-25 10:28:50|13230.55|13230.55|13232.75|13232.75|13232.75|13232.75|13230.55|13230.55|0
1648204140000|2022-03-25 10:29:00|13231.83|13231.83|13231.83|13231.83|13231.83|13231.83|13231.83|13231.83|0
1648204150000|2022-03-25 10:29:10|13230.84|13230.84|13236.71|13236.71|13239.07|13239.07|13230.84|13230.84|0
1648204160000|2022-03-25 10:29:20|13237.19|13237.19|13238.3|13238.3|13238.3|13238.3|13237.19|13237.19|0
1648204180000|2022-03-25 10:29:40|13238.86|13238.86|13238.86|13238.86|13238.86|13238.86|13238.86|13238.86|0
1648204190000|2022-03-25 10:29:50|13239.67|13239.67|13239.67|13239.67|13239.67|13239.67|13239.67|13239.67|0
1648204200000|2022-03-25 10:30:00|13238.86|13238.86|13235.05|13235.05|13238.86|13238.86|13235.05|13235.05|0
1648204220000|2022-03-25 10:30:20|13235.96|13235.96|13235.96|13235.96|13235.96|13235.96|13235.96|13235.96|0
1648204230000|2022-03-25 10:30:30|13237.37|13237.37|13237.37|13237.37|13237.37|13237.37|13237.37|13237.37|0
1648204240000|2022-03-25 10:30:40|13236.78|13236.78|13236.78|13236.78|13236.78|13236.78|13236.78|13236.78|0
1648204250000|2022-03-25 10:30:50|13236.37|13236.37|13236.37|13236.37|13236.37|13236.37|13236.37|13236.37|0
1648204260000|2022-03-25 10:31:00|13235.9|13235.9|13236.31|13236.31|13236.31|13236.31|13235.9|13235.9|0
1648204270000|2022-03-25 10:31:10|13236.51|13236.51|13236.51|13236.51|13236.51|13236.51|13236.51|13236.51|0
1648204290000|2022-03-25 10:31:30|13237.11|13237.11|13237.11|13237.11|13237.11|13237.11|13237.11|13237.11|0
1648204320000|2022-03-25 10:32:00|13235.47|13235.47|13231.27|13231.27|13235.47|13235.47|13231.27|13231.27|0
1648204330000|2022-03-25 10:32:10|13228.4|13228.4|13228.4|13228.4|13228.4|13228.4|13228.4|13228.4|0
1648204340000|2022-03-25 10:32:20|13226.73|13226.73|13225.78|13225.78|13226.73|13226.73|13225.78|13225.78|0
1648204350000|2022-03-25 10:32:30|13226.25|13226.25|13226.25|13226.25|13226.25|13226.25|13226.25|13226.25|0
1648204360000|2022-03-25 10:32:40|13230.56|13230.56|13230.56|13230.56|13230.56|13230.56|13230.56|13230.56|0
1648204370000|2022-03-25 10:32:50|13231.38|13231.38|13232.38|13232.38|13232.79|13232.79|13230.56|13230.56|0
1648204390000|2022-03-25 10:33:10|13232.17|13232.17|13232.17|13232.17|13232.17|13232.17|13232.17|13232.17|0
1648204400000|2022-03-25 10:33:20|13231.58|13231.58|13231.58|13231.58|13231.58|13231.58|13231.58|13231.58|0
1648204410000|2022-03-25 10:33:30|13232.13|13232.13|13232.13|13232.13|13232.13|13232.13|13232.13|13232.13|0
1648204430000|2022-03-25 10:33:50|13234.88|13234.88|13244.39|13244.39|13244.39|13244.39|13234.88|13234.88|0
1648204440000|2022-03-25 10:34:00|13243.93|13243.93|13245.05|13245.05|13245.05|13245.05|13243.93|13243.93|0
1648204470000|2022-03-25 10:34:30|13245.27|13245.27|13246.18|13246.18|13246.18|13246.18|13245.27|13245.27|0
1648204490000|2022-03-25 10:34:50|13247.42|13247.42|13247.83|13247.83|13247.83|13247.83|13247.42|13247.42|0
1648204500000|2022-03-25 10:35:00|13248.04|13248.04|13248.04|13248.04|13248.04|13248.04|13248.04|13248.04|0
1648204530000|2022-03-25 10:35:30|13248.63|13248.63|13248.63|13248.63|13248.63|13248.63|13248.63|13248.63|0
1648204540000|2022-03-25 10:35:40|13249.23|13249.23|13249.23|13249.23|13249.23|13249.23|13249.23|13249.23|0
1648204550000|2022-03-25 10:35:50|13250.05|13250.05|13250.05|13250.05|13250.05|13250.05|13250.05|13250.05|0
1648204560000|2022-03-25 10:36:00|13249.65|13249.65|13249.03|13249.03|13249.65|13249.65|13249.03|13249.03|0
1648204570000|2022-03-25 10:36:10|13249.38|13249.38|13249.38|13249.38|13249.38|13249.38|13249.38|13249.38|0
1648204590000|2022-03-25 10:36:30|13249.6|13249.6|13250.07|13250.07|13250.07|13250.07|13249.6|13249.6|0
1648204610000|2022-03-25 10:36:50|13249.66|13249.66|13249.2|13249.2|13249.66|13249.66|13249.2|13249.2|0
1648204620000|2022-03-25 10:37:00|13249.76|13249.76|13248.85|13248.85|13249.76|13249.76|13248.85|13248.85|0
1648204650000|2022-03-25 10:37:30|13248.64|13248.64|13249.05|13249.05|13249.05|13249.05|13248.64|13248.64|0
1648204660000|2022-03-25 10:37:40|13247.94|13247.94|13243.68|13243.68|13247.94|13247.94|13243.68|13243.68|0
1648204670000|2022-03-25 10:37:50|13241.37|13241.37|13239.07|13239.07|13241.37|13241.37|13238.87|13238.87|0
1648204690000|2022-03-25 10:38:10|13237.64|13237.64|13237.64|13237.64|13237.64|13237.64|13237.64|13237.64|0
1648204710000|2022-03-25 10:38:30|13236.7|13236.7|13236.7|13236.7|13236.7|13236.7|13236.7|13236.7|0
1648204720000|2022-03-25 10:38:40|13236.23|13236.23|13233.52|13233.52|13236.23|13236.23|13233.52|13233.52|0
1648204730000|2022-03-25 10:38:50|13234.91|13234.91|13234.91|13234.91|13234.91|13234.91|13234.91|13234.91|0
1648204770000|2022-03-25 10:39:30|13236.74|13236.74|13235.83|13235.83|13236.74|13236.74|13235.83|13235.83|0
1648204800000|2022-03-25 10:40:00|13234.71|13234.71|13232.18|13232.18|13234.71|13234.71|13232.18|13232.18|0
1648204840000|2022-03-25 10:40:40|13232.4|13232.4|13232.4|13232.4|13232.4|13232.4|13232.4|13232.4|0
1648204850000|2022-03-25 10:40:50|13227.7|13227.7|13230.57|13230.57|13230.57|13230.57|13227.7|13227.7|0
1648204860000|2022-03-25 10:41:00|13230.77|13230.77|13230.15|13230.15|13230.77|13230.77|13230.15|13230.15|0
1648204870000|2022-03-25 10:41:10|13229.34|13229.34|13229.34|13229.34|13229.34|13229.34|13229.34|13229.34|0
1648204880000|2022-03-25 10:41:20|13226.07|13226.07|13223.96|13223.96|13226.07|13226.07|13223.96|13223.96|0
1648204890000|2022-03-25 10:41:30|13221.51|13221.51|13222.32|13222.32|13222.32|13222.32|13221.51|13221.51|0
1648204900000|2022-03-25 10:41:40|13223.96|13223.96|13225.84|13225.84|13225.84|13225.84|13223.96|13223.96|0
1648204920000|2022-03-25 10:42:00|13226.05|13226.05|13226.05|13226.05|13226.05|13226.05|13226.05|13226.05|0
1648204940000|2022-03-25 10:42:20|13230.74|13230.74|13237.49|13237.49|13237.49|13237.49|13230.74|13230.74|0
1648204950000|2022-03-25 10:42:30|13238.92|13238.92|13239.32|13239.32|13239.32|13239.32|13238.92|13238.92|0
1648204960000|2022-03-25 10:42:40|13239.72|13239.72|13239.72|13239.72|13239.72|13239.72|13239.72|13239.72|0
1648204980000|2022-03-25 10:43:00|13240.16|13240.16|13240.16|13240.16|13240.16|13240.16|13240.16|13240.16|0
1648204990000|2022-03-25 10:43:10|13240.56|13240.56|13240.56|13240.56|13240.56|13240.56|13240.56|13240.56|0
1648205080000|2022-03-25 10:44:40|13241.38|13241.38|13241.38|13241.38|13241.38|13241.38|13241.38|13241.38|0
1648205090000|2022-03-25 10:44:50|13242.79|13242.79|13242.32|13242.32|13242.79|13242.79|13242.32|13242.32|0
1648205100000|2022-03-25 10:45:00|13241.38|13241.38|13240.78|13240.78|13241.38|13241.38|13240.78|13240.78|0
1648205110000|2022-03-25 10:45:10|13240.19|13240.19|13240.19|13240.19|13240.19|13240.19|13240.19|13240.19|0
1648205120000|2022-03-25 10:45:20|13239.63|13239.63|13239.63|13239.63|13239.63|13239.63|13239.63|13239.63|0
1648205130000|2022-03-25 10:45:30|13236.23|13236.23|13237.2|13237.2|13237.43|13237.43|13236.23|13236.23|0
1648205140000|2022-03-25 10:45:40|13235.77|13235.77|13235.77|13235.77|13235.77|13235.77|13235.77|13235.77|0
1648205150000|2022-03-25 10:45:50|13235.21|13235.21|13233.68|13233.68|13235.21|13235.21|13233.68|13233.68|0
1648205180000|2022-03-25 10:46:20|13232.76|13232.76|13232.76|13232.76|13232.76|13232.76|13232.76|13232.76|0
1648205190000|2022-03-25 10:46:30|13231.13|13231.13|13230.57|13230.57|13231.13|13231.13|13230.57|13230.57|0
1648205200000|2022-03-25 10:46:40|13231.19|13231.19|13229.35|13229.35|13231.19|13231.19|13229.35|13229.35|0
1648205210000|2022-03-25 10:46:50|13227.52|13227.52|13227.52|13227.52|13227.52|13227.52|13227.52|13227.52|0
1648205220000|2022-03-25 10:47:00|13226.7|13226.7|13226.7|13226.7|13226.7|13226.7|13226.7|13226.7|0
1648205230000|2022-03-25 10:47:10|13225.29|13225.29|13225.29|13225.29|13225.29|13225.29|13225.29|13225.29|0
1648205240000|2022-03-25 10:47:20|13225.08|13225.08|13222.26|13222.26|13225.08|13225.08|13222.26|13222.26|0
1648205250000|2022-03-25 10:47:30|13221.35|13221.35|13221.35|13221.35|13221.35|13221.35|13221.35|13221.35|0
1648205260000|2022-03-25 10:47:40|13219.52|13219.52|13219.52|13219.52|13219.52|13219.52|13219.52|13219.52|0
1648205270000|2022-03-25 10:47:50|13218.6|13218.6|13221.62|13221.62|13221.62|13221.62|13218.6|13218.6|0
1648205280000|2022-03-25 10:48:00|13222.44|13222.44|13222.44|13222.44|13222.44|13222.44|13222.44|13222.44|0
1648205290000|2022-03-25 10:48:10|13224.27|13224.27|13226.1|13226.1|13226.1|13226.1|13224.27|13224.27|0
1648205300000|2022-03-25 10:48:20|13226.57|13226.57|13226.57|13226.57|13226.57|13226.57|13226.57|13226.57|0
1648205310000|2022-03-25 10:48:30|13224.69|13224.69|13226.32|13226.32|13226.32|13226.32|13224.22|13224.22|0
1648205320000|2022-03-25 10:48:40|13226.79|13226.79|13226.79|13226.79|13226.79|13226.79|13226.79|13226.79|0
1648205330000|2022-03-25 10:48:50|13227|13227|13227|13227|13227|13227|13227|13227|0
1648205340000|2022-03-25 10:49:00|13223.98|13223.98|13224.45|13224.45|13224.45|13224.45|13223.98|13223.98|0
1648205360000|2022-03-25 10:49:20|13225.39|13225.39|13223.96|13223.96|13225.39|13225.39|13223.96|13223.96|0
1648205370000|2022-03-25 10:49:30|13223.04|13223.04|13223.04|13223.04|13223.04|13223.04|13223.04|13223.04|0
1648205380000|2022-03-25 10:49:40|13222.58|13222.58|13222.58|13222.58|13222.58|13222.58|13222.58|13222.58|0
1648205390000|2022-03-25 10:49:50|13220.95|13220.95|13220.39|13220.39|13220.95|13220.95|13220.39|13220.39|0
1648205400000|2022-03-25 10:50:00|13218.89|13218.89|13218.01|13218.01|13218.89|13218.89|13217.86|13217.86|0
1648205410000|2022-03-25 10:50:10|13218.95|13218.95|13218.95|13218.95|13218.95|13218.95|13218.95|13218.95|0
1648205420000|2022-03-25 10:50:20|13224.44|13224.44|13223.54|13223.54|13224.44|13224.44|13223.54|13223.54|0
1648205440000|2022-03-25 10:50:40|13220.8|13220.8|13222.43|13222.43|13222.43|13222.43|13220.2|13220.2|0
1648205450000|2022-03-25 10:50:50|13222.83|13222.83|13222.43|13222.43|13222.83|13222.83|13222.43|13222.43|0
1648205480000|2022-03-25 10:51:20|13221.62|13221.62|13221.1|13221.1|13221.62|13221.62|13220.18|13220.18|0
1648205490000|2022-03-25 10:51:30|13221.56|13221.56|13216.93|13216.93|13221.56|13221.56|13216.93|13216.93|0
1648205500000|2022-03-25 10:51:40|13216.46|13216.46|13216.46|13216.46|13216.46|13216.46|13216.46|13216.46|0
1648205510000|2022-03-25 10:51:50|13217.01|13217.01|13217.57|13217.57|13217.57|13217.57|13217.01|13217.01|0
1648205570000|2022-03-25 10:52:50|13217.17|13217.17|13217.17|13217.17|13217.99|13217.99|13217.17|13217.17|0
1648205580000|2022-03-25 10:53:00|13215.8|13215.8|13215.8|13215.8|13215.8|13215.8|13215.8|13215.8|0
1648205590000|2022-03-25 10:53:10|13215.4|13215.4|13216|13216|13216|13216|13215.4|13215.4|0
1648205600000|2022-03-25 10:53:20|13216.82|13216.82|13218.45|13218.45|13218.45|13218.45|13216.82|13216.82|0
1648205610000|2022-03-25 10:53:30|13218.85|13218.85|13220.8|13220.8|13221.72|13221.72|13218.85|13218.85|0
1648205620000|2022-03-25 10:53:40|13219.37|13219.37|13219.37|13219.37|13219.37|13219.37|13219.37|13219.37|0
1648205670000|2022-03-25 10:54:30|13218.91|13218.91|13218.91|13218.91|13218.91|13218.91|13218.45|13218.45|0
1648205720000|2022-03-25 10:55:20|13219.12|13219.12|13219.12|13219.12|13219.12|13219.12|13219.12|13219.12|0
1648205730000|2022-03-25 10:55:30|13219.57|13219.57|13222.3|13222.3|13223.81|13223.81|13219.57|13219.57|0
1648205740000|2022-03-25 10:55:40|13221.9|13221.9|13220.22|13220.22|13221.9|13221.9|13220.22|13220.22|0
1648205750000|2022-03-25 10:55:50|13220.03|13220.03|13218.91|13218.91|13220.03|13220.03|13217.79|13217.79|0
1648205760000|2022-03-25 10:56:00|13219.71|13219.71|13219.71|13219.71|13219.71|13219.71|13219.71|13219.71|0
1648205770000|2022-03-25 10:56:10|13220.18|13220.18|13220.18|13220.18|13220.18|13220.18|13220.18|13220.18|0
1648205780000|2022-03-25 10:56:20|13219.26|13219.26|13219.26|13219.26|13219.26|13219.26|13219.26|13219.26|0
1648205850000|2022-03-25 10:57:30|13218.35|13218.35|13220.18|13220.18|13220.18|13220.18|13218.35|13218.35|0
1648205890000|2022-03-25 10:58:10|13219.06|13219.06|13218.45|13218.45|13219.06|13219.06|13218.45|13218.45|0
1648205900000|2022-03-25 10:58:20|13219.27|13219.27|13219.27|13219.27|13219.27|13219.27|13219.27|13219.27|0
1648205910000|2022-03-25 10:58:30|13218.85|13218.85|13218.85|13218.85|13218.85|13218.85|13218.85|13218.85|0
1648205930000|2022-03-25 10:58:50|13219.05|13219.05|13221.22|13221.22|13221.22|13221.22|13219.05|13219.05|0
1648205940000|2022-03-25 10:59:00|13222.34|13222.34|13224.59|13224.59|13224.59|13224.59|13220.67|13220.67|0
1648205950000|2022-03-25 10:59:10|13224.79|13224.79|13225.86|13225.86|13225.86|13225.86|13224.79|13224.79|0
1648205970000|2022-03-25 10:59:30|13226.31|13226.31|13226.77|13226.77|13227.23|13227.23|13226.31|13226.31|0
1648205990000|2022-03-25 10:59:50|13226.57|13226.57|13226.57|13226.57|13226.57|13226.57|13226.57|13226.57|0
1648206000000|2022-03-25 11:00:00|13225|13225|13226.43|13226.43|13226.43|13226.43|13225|13225|0
1648206010000|2022-03-25 11:00:10|13226.99|13226.99|13226.99|13226.99|13226.99|13226.99|13226.99|13226.99|0
1648206020000|2022-03-25 11:00:20|13228.43|13228.43|13228.43|13228.43|13228.43|13228.43|13228.43|13228.43|0
1648206030000|2022-03-25 11:00:30|13229.24|13229.24|13229.24|13229.24|13229.24|13229.24|13229.24|13229.24|0
1648206050000|2022-03-25 11:00:50|13227.57|13227.57|13227.98|13227.98|13227.98|13227.98|13227.57|13227.57|0
1648206070000|2022-03-25 11:01:10|13229.42|13229.42|13233.42|13233.42|13233.42|13233.42|13229.42|13229.42|0
1648206080000|2022-03-25 11:01:20|13234.23|13234.23|13231.59|13231.59|13234.23|13234.23|13231.12|13231.12|0
1648206090000|2022-03-25 11:01:30|13231.79|13231.79|13229.74|13229.74|13231.79|13231.79|13229.74|13229.74|0
1648206130000|2022-03-25 11:02:10|13228.3|13228.3|13220.97|13220.97|13228.3|13228.3|13220.97|13220.97|0
1648206140000|2022-03-25 11:02:20|13220.06|13220.06|13217.35|13217.35|13220.51|13220.51|13217.35|13217.35|0
1648206180000|2022-03-25 11:03:00|13216.95|13216.95|13216.11|13216.11|13217.55|13217.55|13216.11|13216.11|0
1648206190000|2022-03-25 11:03:10|13216.93|13216.93|13216.93|13216.93|13216.93|13216.93|13216.93|13216.93|0
1648206200000|2022-03-25 11:03:20|13218.36|13218.36|13216.46|13216.46|13218.36|13218.36|13216.46|13216.46|0
1648206210000|2022-03-25 11:03:30|13218.29|13218.29|13218.29|13218.29|13218.29|13218.29|13218.29|13218.29|0
1648206220000|2022-03-25 11:03:40|13219.92|13219.92|13224.28|13224.28|13224.28|13224.28|13219.92|13219.92|0
1648206240000|2022-03-25 11:04:00|13226.58|13226.58|13226.58|13226.58|13226.58|13226.58|13226.58|13226.58|0
1648206250000|2022-03-25 11:04:10|13227.04|13227.04|13232.39|13232.39|13232.39|13232.39|13227.04|13227.04|0
1648206260000|2022-03-25 11:04:20|13231.57|13231.57|13231.57|13231.57|13231.57|13231.57|13231.57|13231.57|0
1648206270000|2022-03-25 11:04:30|13232.52|13232.52|13232.52|13232.52|13232.52|13232.52|13232.52|13232.52|0
1648206280000|2022-03-25 11:04:40|13233.62|13233.62|13233.62|13233.62|13233.62|13233.62|13233.62|13233.62|0
1648206320000|2022-03-25 11:05:20|13232.19|13232.19|13232.19|13232.19|13232.19|13232.19|13232.19|13232.19|0
1648206360000|2022-03-25 11:06:00|13231.39|13231.39|13231.39|13231.39|13231.39|13231.39|13231.39|13231.39|0
1648206380000|2022-03-25 11:06:20|13231.2|13231.2|13231|13231|13231.2|13231.2|13231|13231|0
1648206390000|2022-03-25 11:06:30|13230.18|13230.18|13230.18|13230.18|13230.18|13230.18|13230.18|13230.18|0
1648206400000|2022-03-25 11:06:40|13231.37|13231.37|13231.37|13231.37|13231.37|13231.37|13231.37|13231.37|0
1648206450000|2022-03-25 11:07:30|13231.57|13231.57|13233.18|13233.18|13233.18|13233.18|13231.57|13231.57|0
1648206500000|2022-03-25 11:08:20|13231.35|13231.35|13230.44|13230.44|13231.35|13231.35|13230.44|13230.44|0
1648206510000|2022-03-25 11:08:30|13226.88|13226.88|13224.53|13224.53|13226.88|13226.88|13224.53|13224.53|0
1648206530000|2022-03-25 11:08:50|13222.86|13222.86|13223.25|13223.25|13223.25|13223.25|13222.86|13222.86|0
1648206550000|2022-03-25 11:09:10|13223.05|13223.05|13219.71|13219.71|13223.05|13223.05|13219.71|13219.71|0
1648206560000|2022-03-25 11:09:20|13218.89|13218.89|13217.46|13217.46|13218.89|13218.89|13217.46|13217.46|0
1648206570000|2022-03-25 11:09:30|13218.37|13218.37|13218.37|13218.37|13218.37|13218.37|13218.37|13218.37|0
1648206590000|2022-03-25 11:09:50|13217.81|13217.81|13217.81|13217.81|13217.81|13217.81|13217.81|13217.81|0
1648206600000|2022-03-25 11:10:00|13219.45|13219.45|13219.45|13219.45|13219.45|13219.45|13219.45|13219.45|0
1648206630000|2022-03-25 11:10:30|13218.85|13218.85|13220.68|13220.68|13220.68|13220.68|13218.85|13218.85|0
1648206640000|2022-03-25 11:10:40|13219.25|13219.25|13218.85|13218.85|13219.25|13219.25|13218.85|13218.85|0
1648206670000|2022-03-25 11:11:10|13219.05|13219.05|13219.05|13219.05|13219.05|13219.05|13219.05|13219.05|0
1648206680000|2022-03-25 11:11:20|13220.34|13220.34|13219.79|13219.79|13220.9|13220.9|13219.79|13219.79|0
1648206690000|2022-03-25 11:11:30|13222.65|13222.65|13222.65|13222.65|13222.65|13222.65|13222.65|13222.65|0
1648206710000|2022-03-25 11:11:50|13221.71|13221.71|13221.71|13221.71|13221.71|13221.71|13221.71|13221.71|0
1648206730000|2022-03-25 11:12:10|13223.12|13223.12|13223.12|13223.12|13223.12|13223.12|13223.12|13223.12|0
1648206760000|2022-03-25 11:12:40|13223.68|13223.68|13221.43|13221.43|13223.68|13223.68|13221.43|13221.43|0
1648206780000|2022-03-25 11:13:00|13220.51|13220.51|13220.51|13220.51|13220.51|13220.51|13220.51|13220.51|0
1648206790000|2022-03-25 11:13:10|13222.97|13222.97|13225.52|13225.52|13225.52|13225.52|13222.97|13222.97|0
1648206820000|2022-03-25 11:13:40|13225.31|13225.31|13225.31|13225.31|13225.31|13225.31|13225.31|13225.31|0
1648206830000|2022-03-25 11:13:50|13225.72|13225.72|13226.13|13226.13|13226.13|13226.13|13225.72|13225.72|0
1648206840000|2022-03-25 11:14:00|13224.74|13224.74|13224.18|13224.18|13224.74|13224.74|13224.18|13224.18|0
1648206850000|2022-03-25 11:14:10|13223.27|13223.27|13223.27|13223.27|13223.27|13223.27|13223.27|13223.27|0
1648206860000|2022-03-25 11:14:20|13222.33|13222.33|13222.33|13222.33|13222.33|13222.33|13222.33|13222.33|0
1648206900000|2022-03-25 11:15:00|13221.41|13221.41|13221.41|13221.41|13221.41|13221.41|13221.41|13221.41|0
1648206910000|2022-03-25 11:15:10|13220.94|13220.94|13220.94|13220.94|13221.41|13221.41|13220.94|13220.94|0
1648206920000|2022-03-25 11:15:20|13219.51|13219.51|13219.51|13219.51|13219.51|13219.51|13219.51|13219.51|0
1648206950000|2022-03-25 11:15:50|13217.87|13217.87|13217.87|13217.87|13217.87|13217.87|13217.87|13217.87|0
1648206990000|2022-03-25 11:16:30|13217.06|13217.06|13218.87|13218.87|13220.3|13220.3|13217.06|13217.06|0
1648207000000|2022-03-25 11:16:40|13218.47|13218.47|13220.06|13220.06|13220.06|13220.06|13218.47|13218.47|0
1648207040000|2022-03-25 11:17:20|13220.98|13220.98|13220.98|13220.98|13220.98|13220.98|13220.98|13220.98|0
1648207050000|2022-03-25 11:17:30|13221.89|13221.89|13221.89|13221.89|13221.89|13221.89|13221.89|13221.89|0
1648207070000|2022-03-25 11:17:50|13221.68|13221.68|13221.68|13221.68|13221.68|13221.68|13221.68|13221.68|0
1648207080000|2022-03-25 11:18:00|13220.89|13220.89|13221.38|13221.38|13223.2|13223.2|13220.89|13220.89|0
1648207090000|2022-03-25 11:18:10|13221.17|13221.17|13220.96|13220.96|13221.17|13221.17|13220.96|13220.96|0
1648207100000|2022-03-25 11:18:20|13219.55|13219.55|13219.55|13219.55|13219.55|13219.55|13219.55|13219.55|0
1648207110000|2022-03-25 11:18:30|13218.73|13218.73|13218.53|13218.53|13218.73|13218.73|13218.53|13218.53|0
1648207120000|2022-03-25 11:18:40|13217.53|13217.53|13205.06|13205.06|13217.53|13217.53|13205.06|13205.06|0
1648207130000|2022-03-25 11:18:50|13204.14|13204.14|13205.06|13205.06|13205.06|13205.06|13204.14|13204.14|0
1648207170000|2022-03-25 11:19:30|13205.97|13205.97|13205.06|13205.06|13205.97|13205.97|13205.06|13205.06|0
1648207180000|2022-03-25 11:19:40|13205.97|13205.97|13205.97|13205.97|13205.97|13205.97|13205.97|13205.97|0
1648207200000|2022-03-25 11:20:00|13205.18|13205.18|13205.18|13205.18|13205.18|13205.18|13205.18|13205.18|0
1648207220000|2022-03-25 11:20:20|13205.99|13205.99|13206.94|13206.94|13206.94|13206.94|13205.99|13205.99|0
1648207230000|2022-03-25 11:20:30|13206.12|13206.12|13206.12|13206.12|13206.12|13206.12|13206.12|13206.12|0
1648207240000|2022-03-25 11:20:40|13208.99|13208.99|13208.99|13208.99|13208.99|13208.99|13208.99|13208.99|0
1648207250000|2022-03-25 11:20:50|13208.43|13208.43|13207|13207|13210.78|13210.78|13207|13207|0
1648207260000|2022-03-25 11:21:00|13205.32|13205.32|13205.32|13205.32|13205.32|13205.32|13205.32|13205.32|0
1648207280000|2022-03-25 11:21:20|13206.44|13206.44|13206.44|13206.44|13206.44|13206.44|13206.44|13206.44|0
1648207300000|2022-03-25 11:21:40|13207.05|13207.05|13208.48|13208.48|13208.48|13208.48|13207.05|13207.05|0
1648207320000|2022-03-25 11:22:00|13209.92|13209.92|13209.92|13209.92|13209.92|13209.92|13209.92|13209.92|0
1648207330000|2022-03-25 11:22:10|13208.98|13208.98|13208.98|13208.98|13208.98|13208.98|13208.98|13208.98|0
1648207340000|2022-03-25 11:22:20|13209.53|13209.53|13209.53|13209.53|13209.53|13209.53|13209.53|13209.53|0
1648207370000|2022-03-25 11:22:50|13209.14|13209.14|13207.55|13207.55|13209.14|13209.14|13207.55|13207.55|0
1648207380000|2022-03-25 11:23:00|13207.96|13207.96|13208.19|13208.19|13208.95|13208.95|13207.96|13207.96|0
1648207390000|2022-03-25 11:23:10|13212.76|13212.76|13212.76|13212.76|13212.76|13212.76|13212.76|13212.76|0
1648207410000|2022-03-25 11:23:30|13213.38|13213.38|13218.22|13218.22|13219.33|13219.33|13213.38|13213.38|0
1648207420000|2022-03-25 11:23:40|13217.28|13217.28|13217.28|13217.28|13217.28|13217.28|13217.28|13217.28|0
1648207430000|2022-03-25 11:23:50|13215.45|13215.45|13215.45|13215.45|13215.45|13215.45|13215.45|13215.45|0
1648207460000|2022-03-25 11:24:20|13216.36|13216.36|13218.32|13218.32|13219.24|13219.24|13216.36|13216.36|0
1648207510000|2022-03-25 11:25:10|13219.75|13219.75|13219.75|13219.75|13219.75|13219.75|13219.75|13219.75|0
1648207520000|2022-03-25 11:25:20|13218.12|13218.12|13218.12|13218.12|13218.12|13218.12|13218.12|13218.12|0
1648207530000|2022-03-25 11:25:30|13218.94|13218.94|13218.94|13218.94|13218.94|13218.94|13218.94|13218.94|0
1648207560000|2022-03-25 11:26:00|13210.69|13210.69|13207.48|13207.48|13210.69|13210.69|13207.48|13207.48|0
1648207580000|2022-03-25 11:26:20|13206.36|13206.36|13206.36|13206.36|13206.36|13206.36|13206.36|13206.36|0
1648207590000|2022-03-25 11:26:30|13204.93|13204.93|13210.53|13210.53|13210.53|13210.53|13204.93|13204.93|0
1648207620000|2022-03-25 11:27:00|13208.7|13208.7|13204.15|13204.15|13208.7|13208.7|13204.15|13204.15|0
1648207630000|2022-03-25 11:27:10|13201.41|13201.41|13201.41|13201.41|13201.41|13201.41|13201.41|13201.41|0
1648207640000|2022-03-25 11:27:20|13201.87|13201.87|13199.52|13199.52|13201.87|13201.87|13199.17|13199.17|0
1648207650000|2022-03-25 11:27:30|13198.09|13198.09|13197.69|13197.69|13198.09|13198.09|13197.69|13197.69|0
1648207660000|2022-03-25 11:27:40|13197.24|13197.24|13197.24|13197.24|13197.24|13197.24|13197.24|13197.24|0
1648207670000|2022-03-25 11:27:50|13197.7|13197.7|13197.7|13197.7|13197.7|13197.7|13197.7|13197.7|0
1648207680000|2022-03-25 11:28:00|13201.12|13201.12|13201.4|13201.4|13201.4|13201.4|13201.12|13201.12|0
1648207690000|2022-03-25 11:28:10|13202.51|13202.51|13201.9|13201.9|13205.99|13205.99|13201.9|13201.9|0
1648207710000|2022-03-25 11:28:30|13201.49|13201.49|13201.49|13201.49|13201.49|13201.49|13201.49|13201.49|0
1648207720000|2022-03-25 11:28:40|13200.68|13200.68|13200.68|13200.68|13200.68|13200.68|13200.68|13200.68|0
1648207780000|2022-03-25 11:29:40|13199.76|13199.76|13199.76|13199.76|13199.76|13199.76|13199.76|13199.76|0
1648207790000|2022-03-25 11:29:50|13198.09|13198.09|13195.9|13195.9|13198.09|13198.09|13195.9|13195.9|0
1648207800000|2022-03-25 11:30:00|13191.59|13191.59|13187.59|13187.59|13191.59|13191.59|13187.59|13187.59|0
1648207810000|2022-03-25 11:30:10|13186.16|13186.16|13185.34|13185.34|13186.16|13186.16|13185.34|13185.34|0
1648207820000|2022-03-25 11:30:20|13186.16|13186.16|13188|13188|13188|13188|13186.16|13186.16|0
1648207830000|2022-03-25 11:30:30|13187.8|13187.8|13187.8|13187.8|13187.8|13187.8|13187.8|13187.8|0
1648207880000|2022-03-25 11:31:20|13188|13188|13188.4|13188.4|13188.4|13188.4|13188|13188|0
1648207900000|2022-03-25 11:31:40|13188.96|13188.96|13190.07|13190.07|13190.07|13190.07|13188.96|13188.96|0
1648207970000|2022-03-25 11:32:50|13190.99|13190.99|13190.99|13190.99|13190.99|13190.99|13190.99|13190.99|0
1648207990000|2022-03-25 11:33:10|13191.8|13191.8|13197.93|13197.93|13197.93|13197.93|13191.8|13191.8|0
1648208000000|2022-03-25 11:33:20|13198.4|13198.4|13197.46|13197.46|13198.4|13198.4|13197.46|13197.46|0
1648208020000|2022-03-25 11:33:40|13198.45|13198.45|13198.25|13198.25|13198.45|13198.45|13198.25|13198.25|0
1648208030000|2022-03-25 11:33:50|13198.72|13198.72|13198.72|13198.72|13198.72|13198.72|13198.72|13198.72|0
1648208060000|2022-03-25 11:34:20|13197.29|13197.29|13197.29|13197.29|13197.29|13197.29|13197.29|13197.29|0
1648208070000|2022-03-25 11:34:30|13198.68|13198.68|13199.14|13199.14|13199.59|13199.59|13198.68|13198.68|0
1648208130000|2022-03-25 11:35:30|13200.05|13200.05|13200.05|13200.05|13200.05|13200.05|13200.05|13200.05|0
1648208150000|2022-03-25 11:35:50|13200.97|13200.97|13202.78|13202.78|13202.78|13202.78|13200.41|13200.41|0
1648208170000|2022-03-25 11:36:10|13204.16|13204.16|13203.86|13203.86|13204.16|13204.16|13202.42|13202.42|0
1648208230000|2022-03-25 11:37:10|13204.32|13204.32|13204.32|13204.32|13204.32|13204.32|13204.32|13204.32|0
1648208250000|2022-03-25 11:37:30|13205.23|13205.23|13205.23|13205.23|13205.23|13205.23|13205.23|13205.23|0
1648208260000|2022-03-25 11:37:40|13204.32|13204.32|13204.32|13204.32|13204.32|13204.32|13204.32|13204.32|0
1648208280000|2022-03-25 11:38:00|13207.19|13207.19|13208.13|13208.13|13208.13|13208.13|13207.19|13207.19|0
1648208300000|2022-03-25 11:38:20|13210.01|13210.01|13210.01|13210.01|13210.01|13210.01|13210.01|13210.01|0
1648208330000|2022-03-25 11:38:50|13210.83|13210.83|13210.83|13210.83|13210.83|13210.83|13210.83|13210.83|0
1648208380000|2022-03-25 11:39:40|13209.91|13209.91|13209.91|13209.91|13209.91|13209.91|13209.91|13209.91|0
1648208410000|2022-03-25 11:40:10|13209.1|13209.1|13205.85|13205.85|13209.1|13209.1|13205.85|13205.85|0
1648208440000|2022-03-25 11:40:40|13206.64|13206.64|13206.64|13206.64|13206.64|13206.64|13206.64|13206.64|0
1648208470000|2022-03-25 11:41:10|13205.83|13205.83|13205.83|13205.83|13205.83|13205.83|13205.83|13205.83|0
1648208520000|2022-03-25 11:42:00|13206.22|13206.22|13206.42|13206.42|13206.42|13206.42|13206.22|13206.22|0
1648208530000|2022-03-25 11:42:10|13206.62|13206.62|13206.62|13206.62|13206.62|13206.62|13206.62|13206.62|0
1648208560000|2022-03-25 11:42:40|13205.8|13205.8|13207.24|13207.24|13207.24|13207.24|13205.8|13205.8|0
1648208590000|2022-03-25 11:43:10|13207.03|13207.03|13206.62|13206.62|13207.03|13207.03|13206.62|13206.62|0
1648208610000|2022-03-25 11:43:30|13205.68|13205.68|13207.31|13207.31|13207.31|13207.31|13204.56|13204.56|0
1648208620000|2022-03-25 11:43:40|13208.12|13208.12|13207.31|13207.31|13208.12|13208.12|13207.31|13207.31|0
1648208660000|2022-03-25 11:44:20|13208.25|13208.25|13208.25|13208.25|13208.25|13208.25|13208.25|13208.25|0
1648208670000|2022-03-25 11:44:30|13207.78|13207.78|13207.31|13207.31|13207.78|13207.78|13207.31|13207.31|0
1648208700000|2022-03-25 11:45:00|13206.51|13206.51|13206.51|13206.51|13206.51|13206.51|13206.51|13206.51|0
1648208710000|2022-03-25 11:45:10|13205.08|13205.08|13205.52|13205.52|13205.52|13205.52|13205.08|13205.08|0
1648208720000|2022-03-25 11:45:20|13204.71|13204.71|13204.71|13204.71|13204.71|13204.71|13204.71|13204.71|0
1648208740000|2022-03-25 11:45:40|13204.3|13204.3|13204.3|13204.3|13204.3|13204.3|13204.3|13204.3|0
1648208750000|2022-03-25 11:45:50|13203.9|13203.9|13203.9|13203.9|13203.9|13203.9|13203.9|13203.9|0
1648208760000|2022-03-25 11:46:00|13203.69|13203.69|13203.63|13203.63|13203.84|13203.84|13203.63|13203.63|0
1648208770000|2022-03-25 11:46:10|13202.2|13202.2|13202.2|13202.2|13202.2|13202.2|13202.2|13202.2|0
1648208780000|2022-03-25 11:46:20|13202.41|13202.41|13202.61|13202.61|13202.61|13202.61|13202.41|13202.41|0
1648208790000|2022-03-25 11:46:30|13202.41|13202.41|13202.33|13202.33|13202.41|13202.41|13200.27|13200.27|0
1648208800000|2022-03-25 11:46:40|13201.87|13201.87|13201.87|13201.87|13201.87|13201.87|13201.87|13201.87|0
1648208820000|2022-03-25 11:47:00|13204.86|13204.86|13212.24|13212.24|13212.24|13212.24|13204.86|13204.86|0
1648208830000|2022-03-25 11:47:10|13212.05|13212.05|13212.96|13212.96|13212.96|13212.96|13212.05|13212.05|0
1648208850000|2022-03-25 11:47:30|13214.08|13214.08|13214.08|13214.08|13214.08|13214.08|13214.08|13214.08|0
1648208860000|2022-03-25 11:47:40|13214.99|13214.99|13214.99|13214.99|13214.99|13214.99|13214.99|13214.99|0
1648208890000|2022-03-25 11:48:10|13213.87|13213.87|13213.87|13213.87|13213.87|13213.87|13213.87|13213.87|0
1648208910000|2022-03-25 11:48:30|13214.35|13214.35|13214.35|13214.35|13214.35|13214.35|13214.35|13214.35|0
1648208930000|2022-03-25 11:48:50|13215.46|13215.46|13214.9|13214.9|13215.46|13215.46|13214.9|13214.9|0
1648208960000|2022-03-25 11:49:20|13215.72|13215.72|13215.72|13215.72|13215.72|13215.72|13215.72|13215.72|0
1648208970000|2022-03-25 11:49:30|13215.26|13215.26|13215.26|13215.26|13215.26|13215.26|13215.26|13215.26|0
1648208980000|2022-03-25 11:49:40|13216.9|13216.9|13219|13219|13219|13219|13216.9|13216.9|0
1648208990000|2022-03-25 11:49:50|13218.06|13218.06|13218.06|13218.06|13218.06|13218.06|13218.06|13218.06|0
1648209040000|2022-03-25 11:50:40|13217.15|13217.15|13217.15|13217.15|13217.15|13217.15|13217.15|13217.15|0
1648209050000|2022-03-25 11:50:50|13216.33|13216.33|13216.33|13216.33|13216.33|13216.33|13216.33|13216.33|0
1648209060000|2022-03-25 11:51:00|13216.53|13216.53|13216.33|13216.33|13216.53|13216.53|13216.33|13216.33|0
1648209080000|2022-03-25 11:51:20|13217.15|13217.15|13217.15|13217.15|13217.15|13217.15|13217.15|13217.15|0
1648209090000|2022-03-25 11:51:30|13220.02|13220.02|13221.45|13221.45|13221.45|13221.45|13220.02|13220.02|0
1648209110000|2022-03-25 11:51:50|13219.78|13219.78|13223.35|13223.35|13223.35|13223.35|13219.78|13219.78|0
1648209120000|2022-03-25 11:52:00|13224.26|13224.26|13223.47|13223.47|13224.26|13224.26|13223.47|13223.47|0
1648209140000|2022-03-25 11:52:20|13221.79|13221.79|13224.1|13224.1|13224.1|13224.1|13221.24|13221.24|0
1648209150000|2022-03-25 11:52:30|13224.72|13224.72|13225.84|13225.84|13225.84|13225.84|13224.72|13224.72|0
1648209170000|2022-03-25 11:52:50|13224.2|13224.2|13226.25|13226.25|13226.25|13226.25|13224.2|13224.2|0
1648209190000|2022-03-25 11:53:10|13226.72|13226.72|13224.47|13224.47|13226.72|13226.72|13224.47|13224.47|0
1648209210000|2022-03-25 11:53:30|13223.65|13223.65|13223.65|13223.65|13223.65|13223.65|13223.65|13223.65|0
1648209220000|2022-03-25 11:53:40|13224.56|13224.56|13222.15|13222.15|13224.56|13224.56|13222.15|13222.15|0
1648209230000|2022-03-25 11:53:50|13221.94|13221.94|13217.34|13217.34|13221.94|13221.94|13217.34|13217.34|0
1648209240000|2022-03-25 11:54:00|13216.9|13216.9|13213.18|13213.18|13216.9|13216.9|13213.18|13213.18|0
1648209250000|2022-03-25 11:54:10|13212.78|13212.78|13212.78|13212.78|13212.78|13212.78|13212.78|13212.78|0
1648209280000|2022-03-25 11:54:40|13213.18|13213.18|13213.18|13213.18|13213.18|13213.18|13213.18|13213.18|0
1648209290000|2022-03-25 11:54:50|13212.62|13212.62|13211.39|13211.39|13212.62|13212.62|13211.39|13211.39|0
1648209300000|2022-03-25 11:55:00|13209.95|13209.95|13209.26|13209.26|13209.95|13209.95|13209.26|13209.26|0
1648209370000|2022-03-25 11:56:10|13207.88|13207.88|13210.14|13210.14|13210.14|13210.14|13207.88|13207.88|0
1648209380000|2022-03-25 11:56:20|13211.17|13211.17|13212.59|13212.59|13213.58|13213.58|13211.17|13211.17|0
1648209390000|2022-03-25 11:56:30|13213.4|13213.4|13215.17|13215.17|13215.17|13215.17|13213.4|13213.4|0
1648209400000|2022-03-25 11:56:40|13214.58|13214.58|13214.58|13214.58|13214.58|13214.58|13214.58|13214.58|0
1648209420000|2022-03-25 11:57:00|13213.14|13213.14|13213.14|13213.14|13213.14|13213.14|13213.14|13213.14|0
1648209430000|2022-03-25 11:57:10|13212.32|13212.32|13212.32|13212.32|13212.32|13212.32|13212.32|13212.32|0
1648209450000|2022-03-25 11:57:30|13210.54|13210.54|13210.54|13210.54|13210.54|13210.54|13210.54|13210.54|0
1648209470000|2022-03-25 11:57:50|13211.01|13211.01|13211.01|13211.01|13211.01|13211.01|13211.01|13211.01|0
1648209480000|2022-03-25 11:58:00|13211.92|13211.92|13211.92|13211.92|13211.92|13211.92|13211.92|13211.92|0
1648209490000|2022-03-25 11:58:10|13212.52|13212.52|13212.72|13212.72|13212.72|13212.72|13212.52|13212.52|0
1648209500000|2022-03-25 11:58:20|13213.54|13213.54|13213.74|13213.74|13213.74|13213.74|13213.54|13213.54|0
1648209520000|2022-03-25 11:58:40|13216.61|13216.61|13216.61|13216.61|13216.61|13216.61|13216.61|13216.61|0
1648209530000|2022-03-25 11:58:50|13215.18|13215.18|13215.18|13215.18|13215.18|13215.18|13215.18|13215.18|0
1648209560000|2022-03-25 11:59:20|13216.09|13216.09|13216.3|13216.3|13216.3|13216.3|13216.09|13216.09|0
1648209590000|2022-03-25 11:59:50|13215.18|13215.18|13215.74|13215.74|13215.74|13215.74|13215.18|13215.18|0
1648209600000|2022-03-25 12:00:00|13214.83|13214.83|13214.83|13214.83|13215.64|13215.64|13214.83|13214.83|0
1648209620000|2022-03-25 12:00:20|13213.91|13213.91|13213.09|13213.09|13213.91|13213.91|13213.09|13213.09|0
1648209630000|2022-03-25 12:00:30|13212.15|13212.15|13212.15|13212.15|13212.15|13212.15|13212.15|13212.15|0
1648209660000|2022-03-25 12:01:00|13210.77|13210.77|13210.77|13210.77|13210.77|13210.77|13210.77|13210.77|0
1648209720000|2022-03-25 12:02:00|13210.21|13210.21|13212.61|13212.61|13212.61|13212.61|13210.21|13210.21|0
1648209730000|2022-03-25 12:02:10|13213.08|13213.08|13214|13214|13214|13214|13213.08|13213.08|0
1648209750000|2022-03-25 12:02:30|13213.38|13213.38|13214.3|13214.3|13214.3|13214.3|13213.38|13213.38|0
1648209760000|2022-03-25 12:02:40|13213.48|13213.48|13213.48|13213.48|13213.48|13213.48|13213.48|13213.48|0
1648209780000|2022-03-25 12:03:00|13216.35|13216.35|13214.93|13214.93|13216.76|13216.76|13214.93|13214.93|0
1648209820000|2022-03-25 12:03:40|13215.84|13215.84|13215.84|13215.84|13215.84|13215.84|13215.84|13215.84|0
1648209830000|2022-03-25 12:03:50|13216.66|13216.66|13216.66|13216.66|13216.66|13216.66|13216.66|13216.66|0
1648209840000|2022-03-25 12:04:00|13215.23|13215.23|13215.23|13215.23|13215.23|13215.23|13215.23|13215.23|0
1648209880000|2022-03-25 12:04:40|13212.36|13212.36|13212.36|13212.36|13212.36|13212.36|13212.36|13212.36|0
1648209900000|2022-03-25 12:05:00|13212.95|13212.95|13215.06|13215.06|13215.06|13215.06|13212.95|13212.95|0
1648209910000|2022-03-25 12:05:10|13215.88|13215.88|13215.52|13215.52|13215.88|13215.88|13215.06|13215.06|0
1648209950000|2022-03-25 12:05:50|13215.32|13215.32|13215.32|13215.32|13215.32|13215.32|13215.32|13215.32|0
1648209960000|2022-03-25 12:06:00|13214.76|13214.76|13214.76|13214.76|13214.76|13214.76|13214.76|13214.76|0
1648209980000|2022-03-25 12:06:20|13213.53|13213.53|13215.29|13215.29|13215.29|13215.29|13213.53|13213.53|0
1648209990000|2022-03-25 12:06:30|13213.86|13213.86|13214.42|13214.42|13214.42|13214.42|13213.86|13213.86|0
1648210020000|2022-03-25 12:07:00|13214.89|13214.89|13214.89|13214.89|13214.89|13214.89|13214.89|13214.89|0
1648210070000|2022-03-25 12:07:50|13217.76|13217.76|13217.76|13217.76|13217.76|13217.76|13217.76|13217.76|0
1648210080000|2022-03-25 12:08:00|13219.19|13219.19|13228.06|13228.06|13228.06|13228.06|13219.19|13219.19|0
1648210090000|2022-03-25 12:08:10|13228.87|13228.87|13228.06|13228.06|13228.87|13228.87|13228.06|13228.06|0
1648210100000|2022-03-25 12:08:20|13229|13229|13231.87|13231.87|13231.87|13231.87|13229|13229|0
1648210120000|2022-03-25 12:08:40|13231.4|13231.4|13231.87|13231.87|13231.87|13231.87|13231.4|13231.4|0
1648210130000|2022-03-25 12:08:50|13232.34|13232.34|13233.75|13233.75|13233.75|13233.75|13232.34|13232.34|0
1648210140000|2022-03-25 12:09:00|13232.32|13232.32|13221.14|13221.14|13232.32|13232.32|13221.14|13221.14|0
1648210150000|2022-03-25 12:09:10|13221.62|13221.62|13218.75|13218.75|13221.62|13221.62|13218.75|13218.75|0
1648210170000|2022-03-25 12:09:30|13216.92|13216.92|13216.92|13216.92|13216.92|13216.92|13216.92|13216.92|0
1648210180000|2022-03-25 12:09:40|13217.83|13217.83|13214.02|13214.02|13217.83|13217.83|13214.02|13214.02|0
1648210190000|2022-03-25 12:09:50|13213.1|13213.1|13209.71|13209.71|13213.1|13213.1|13209.71|13209.71|0
1648210200000|2022-03-25 12:10:00|13209.3|13209.3|13212.1|13212.1|13212.1|13212.1|13209.3|13209.3|0
1648210210000|2022-03-25 12:10:10|13211.18|13211.18|13211.18|13211.18|13211.18|13211.18|13211.18|13211.18|0
1648210220000|2022-03-25 12:10:20|13210.27|13210.27|13210.27|13210.27|13210.27|13210.27|13210.27|13210.27|0
1648210230000|2022-03-25 12:10:30|13211.18|13211.18|13209.36|13209.36|13211.18|13211.18|13209.36|13209.36|0
1648210260000|2022-03-25 12:11:00|13207.53|13207.53|13206.61|13206.61|13207.53|13207.53|13206.61|13206.61|0
1648210270000|2022-03-25 12:11:10|13205.7|13205.7|13205.7|13205.7|13205.7|13205.7|13205.7|13205.7|0
1648210280000|2022-03-25 12:11:20|13207.53|13207.53|13208.25|13208.25|13209.16|13209.16|13207.53|13207.53|0
1648210290000|2022-03-25 12:11:30|13207.43|13207.43|13207.43|13207.43|13207.43|13207.43|13207.43|13207.43|0
1648210300000|2022-03-25 12:11:40|13208.34|13208.34|13209.26|13209.26|13209.26|13209.26|13208.34|13208.34|0
1648210310000|2022-03-25 12:11:50|13213.47|13213.47|13219.71|13219.71|13219.71|13219.71|13213.47|13213.47|0
1648210320000|2022-03-25 12:12:00|13224.28|13224.28|13223.37|13223.37|13224.28|13224.28|13223.37|13223.37|0
1648210330000|2022-03-25 12:12:10|13224.28|13224.28|13223.37|13223.37|13224.28|13224.28|13222.45|13222.45|0
1648210360000|2022-03-25 12:12:40|13222.45|13222.45|13220.62|13220.62|13222.45|13222.45|13220.62|13220.62|0
1648210370000|2022-03-25 12:12:50|13221.54|13221.54|13221.54|13221.54|13221.54|13221.54|13221.54|13221.54|0
1648210380000|2022-03-25 12:13:00|13222.33|13222.33|13223.85|13223.85|13223.85|13223.85|13222.33|13222.33|0
1648210390000|2022-03-25 12:13:10|13224.77|13224.77|13227|13227|13227|13227|13224.77|13224.77|0
1648210430000|2022-03-25 12:13:50|13226.18|13226.18|13226.62|13226.62|13226.62|13226.62|13226.18|13226.18|0
1648210440000|2022-03-25 12:14:00|13225.71|13225.71|13229.53|13229.53|13229.53|13229.53|13225.71|13225.71|0
1648210460000|2022-03-25 12:14:20|13229.06|13229.06|13229.06|13229.06|13229.06|13229.06|13229.06|13229.06|0
1648210480000|2022-03-25 12:14:40|13229.53|13229.53|13229.53|13229.53|13229.53|13229.53|13229.53|13229.53|0
1648210500000|2022-03-25 12:15:00|13228.61|13228.61|13228.61|13228.61|13228.61|13228.61|13228.61|13228.61|0
1648210510000|2022-03-25 12:15:10|13230.25|13230.25|13232.44|13232.44|13232.44|13232.44|13230.25|13230.25|0
1648210520000|2022-03-25 12:15:20|13233.26|13233.26|13233.26|13233.26|13233.26|13233.26|13233.26|13233.26|0
1648210530000|2022-03-25 12:15:30|13233.46|13233.46|13234.38|13234.38|13234.38|13234.38|13233.46|13233.46|0
1648210550000|2022-03-25 12:15:50|13235.2|13235.2|13235.2|13235.2|13235.2|13235.2|13235.2|13235.2|0
1648210570000|2022-03-25 12:16:10|13236.11|13236.11|13235.23|13235.23|13236.11|13236.11|13235.23|13235.23|0
1648210590000|2022-03-25 12:16:30|13234.76|13234.76|13234.16|13234.16|13234.76|13234.76|13234.16|13234.16|0
1648210600000|2022-03-25 12:16:40|13234.63|13234.63|13234.63|13234.63|13234.63|13234.63|13234.63|13234.63|0
1648210610000|2022-03-25 12:16:50|13234.04|13234.04|13234.04|13234.04|13234.04|13234.04|13234.04|13234.04|0
1648210620000|2022-03-25 12:17:00|13233.12|13233.12|13233.12|13233.12|13233.12|13233.12|13233.12|13233.12|0
1648210630000|2022-03-25 12:17:10|13233.94|13233.94|13233.94|13233.94|13233.94|13233.94|13233.94|13233.94|0
1648210660000|2022-03-25 12:17:40|13236.81|13236.81|13235.99|13235.99|13236.81|13236.81|13235.99|13235.99|0
1648210670000|2022-03-25 12:17:50|13237.83|13237.83|13239.59|13239.59|13239.59|13239.59|13237.83|13237.83|0
1648210680000|2022-03-25 12:18:00|13241.21|13241.21|13239.79|13239.79|13242.07|13242.07|13239.79|13239.79|0
1648210690000|2022-03-25 12:18:10|13240.26|13240.26|13241.55|13241.55|13241.55|13241.55|13240.26|13240.26|0
1648210700000|2022-03-25 12:18:20|13240.64|13240.64|13240.64|13240.64|13240.64|13240.64|13240.64|13240.64|0
1648210720000|2022-03-25 12:18:40|13240.24|13240.24|13235.63|13235.63|13240.24|13240.24|13235.63|13235.63|0
1648210730000|2022-03-25 12:18:50|13236.55|13236.55|13235.16|13235.16|13237.46|13237.46|13235.16|13235.16|0
1648210740000|2022-03-25 12:19:00|13234.57|13234.57|13233.3|13233.3|13234.57|13234.57|13232.83|13232.83|0
1648210790000|2022-03-25 12:19:50|13232.19|13232.19|13232.19|13232.19|13232.19|13232.19|13232.19|13232.19|0
1648210800000|2022-03-25 12:20:00|13232.98|13232.98|13232.98|13232.98|13232.98|13232.98|13232.98|13232.98|0
1648210820000|2022-03-25 12:20:20|13233.93|13233.93|13233.93|13233.93|13233.93|13233.93|13233.93|13233.93|0
1648210850000|2022-03-25 12:20:50|13232.9|13232.9|13232.9|13232.9|13232.9|13232.9|13232.9|13232.9|0
1648210860000|2022-03-25 12:21:00|13233.72|13233.72|13233.72|13233.72|13233.72|13233.72|13233.72|13233.72|0
1648210890000|2022-03-25 12:21:30|13233.51|13233.51|13233.51|13233.51|13233.51|13233.51|13233.51|13233.51|0
1648210900000|2022-03-25 12:21:40|13233.04|13233.04|13233.51|13233.51|13233.51|13233.51|13233.04|13233.04|0
1648210910000|2022-03-25 12:21:50|13233.06|13233.06|13233.06|13233.06|13233.06|13233.06|13233.06|13233.06|0
1648210930000|2022-03-25 12:22:10|13236.33|13236.33|13247.18|13247.18|13247.18|13247.18|13236.33|13236.33|0
1648210950000|2022-03-25 12:22:30|13246.7|13246.7|13245.89|13245.89|13246.7|13246.7|13245.89|13245.89|0
1648210960000|2022-03-25 12:22:40|13245.29|13245.29|13245.29|13245.29|13245.29|13245.29|13245.29|13245.29|0
1648210970000|2022-03-25 12:22:50|13243.86|13243.86|13243.86|13243.86|13243.86|13243.86|13243.86|13243.86|0
1648210980000|2022-03-25 12:23:00|13242.94|13242.94|13242.94|13242.94|13242.94|13242.94|13242.94|13242.94|0
1648210990000|2022-03-25 12:23:10|13244.58|13244.58|13245.17|13245.17|13245.17|13245.17|13244.58|13244.58|0
1648211000000|2022-03-25 12:23:20|13244.36|13244.36|13244.36|13244.36|13245.17|13245.17|13244.36|13244.36|0
1648211010000|2022-03-25 12:23:30|13245.35|13245.35|13245.35|13245.35|13245.35|13245.35|13245.35|13245.35|0
1648211020000|2022-03-25 12:23:40|13246.14|13246.14|13246.14|13246.14|13246.14|13246.14|13246.14|13246.14|0
1648211030000|2022-03-25 12:23:50|13245.35|13245.35|13245.35|13245.35|13245.35|13245.35|13245.35|13245.35|0
1648211040000|2022-03-25 12:24:00|13244.88|13244.88|13239.08|13239.08|13244.88|13244.88|13237.65|13237.65|0
1648211050000|2022-03-25 12:24:10|13238.27|13238.27|13238.27|13238.27|13238.27|13238.27|13238.27|13238.27|0
1648211100000|2022-03-25 12:25:00|13238.82|13238.82|13238.82|13238.82|13238.82|13238.82|13238.82|13238.82|0
1648211120000|2022-03-25 12:25:20|13238.35|13238.35|13238.35|13238.35|13238.35|13238.35|13238.35|13238.35|0
1648211130000|2022-03-25 12:25:30|13239.27|13239.27|13240.21|13240.21|13240.21|13240.21|13239.27|13239.27|0
1648211170000|2022-03-25 12:26:10|13238.38|13238.38|13237.78|13237.78|13238.38|13238.38|13237.78|13237.78|0
1648211190000|2022-03-25 12:26:30|13238.34|13238.34|13238.34|13238.34|13238.34|13238.34|13238.34|13238.34|0
1648211200000|2022-03-25 12:26:40|13237.78|13237.78|13239.61|13239.61|13239.61|13239.61|13237.78|13237.78|0
1648211210000|2022-03-25 12:26:50|13240.53|13240.53|13240.53|13240.53|13240.53|13240.53|13240.53|13240.53|0
1648211220000|2022-03-25 12:27:00|13242.16|13242.16|13242.16|13242.16|13242.16|13242.16|13242.16|13242.16|0
1648211260000|2022-03-25 12:27:40|13242.96|13242.96|13242.96|13242.96|13242.96|13242.96|13242.96|13242.96|0
1648211300000|2022-03-25 12:28:20|13246.03|13246.03|13246.03|13246.03|13246.03|13246.03|13246.03|13246.03|0
1648211310000|2022-03-25 12:28:30|13245.41|13245.41|13239.69|13239.69|13245.41|13245.41|13239.69|13239.69|0
1648211320000|2022-03-25 12:28:40|13239.28|13239.28|13240.05|13240.05|13240.05|13240.05|13237.18|13237.18|0
1648211330000|2022-03-25 12:28:50|13237.18|13237.18|13236.18|13236.18|13237.18|13237.18|13236.18|13236.18|0
1648211340000|2022-03-25 12:29:00|13235.27|13235.27|13234.71|13234.71|13235.27|13235.27|13234.71|13234.71|0
1648211370000|2022-03-25 12:29:30|13234.51|13234.51|13234.51|13234.51|13234.51|13234.51|13234.51|13234.51|0
1648211380000|2022-03-25 12:29:40|13234.03|13234.03|13234.03|13234.03|13234.03|13234.03|13234.03|13234.03|0
1648211390000|2022-03-25 12:29:50|13234.24|13234.24|13234.65|13234.65|13234.65|13234.65|13234.24|13234.24|0
1648211400000|2022-03-25 12:30:00|13237.52|13237.52|13238.12|13238.12|13238.93|13238.93|13237.52|13237.52|0
1648211410000|2022-03-25 12:30:10|13236.68|13236.68|13236.68|13236.68|13236.68|13236.68|13236.68|13236.68|0
1648211440000|2022-03-25 12:30:40|13236.12|13236.12|13237.5|13237.5|13237.5|13237.5|13236.12|13236.12|0
1648211450000|2022-03-25 12:30:50|13237.89|13237.89|13237.89|13237.89|13237.89|13237.89|13237.89|13237.89|0
1648211460000|2022-03-25 12:31:00|13239.01|13239.01|13241.77|13241.77|13241.77|13241.77|13239.01|13239.01|0
1648211470000|2022-03-25 12:31:10|13241.57|13241.57|13241.57|13241.57|13241.57|13241.57|13241.57|13241.57|0
1648211510000|2022-03-25 12:31:50|13239.9|13239.9|13240.05|13240.05|13240.46|13240.46|13239.9|13239.9|0
1648211530000|2022-03-25 12:32:10|13239.23|13239.23|13238.29|13238.29|13239.23|13239.23|13238.29|13238.29|0
1648211610000|2022-03-25 12:33:30|13237.47|13237.47|13237.47|13237.47|13237.47|13237.47|13237.47|13237.47|0
1648211620000|2022-03-25 12:33:40|13238.9|13238.9|13238.9|13238.9|13238.9|13238.9|13238.9|13238.9|0
1648211630000|2022-03-25 12:33:50|13237.99|13237.99|13237.99|13237.99|13237.99|13237.99|13237.99|13237.99|0
1648211640000|2022-03-25 12:34:00|13236.55|13236.55|13236.55|13236.55|13236.55|13236.55|13236.55|13236.55|0
1648211660000|2022-03-25 12:34:20|13237.37|13237.37|13237.15|13237.15|13237.37|13237.37|13237.15|13237.15|0
1648211670000|2022-03-25 12:34:30|13236.92|13236.92|13236.92|13236.92|13236.92|13236.92|13236.92|13236.92|0
1648211700000|2022-03-25 12:35:00|13236.13|13236.13|13236.13|13236.13|13236.13|13236.13|13236.13|13236.13|0
1648211710000|2022-03-25 12:35:10|13236.33|13236.33|13240.15|13240.15|13241.97|13241.97|13236.33|13236.33|0
1648211730000|2022-03-25 12:35:30|13241.58|13241.58|13241.58|13241.58|13241.58|13241.58|13241.58|13241.58|0
1648211790000|2022-03-25 12:36:30|13240.46|13240.46|13240.46|13240.46|13240.46|13240.46|13240.46|13240.46|0
1648211810000|2022-03-25 12:36:50|13239.55|13239.55|13241.22|13241.22|13241.22|13241.22|13239.55|13239.55|0
1648211830000|2022-03-25 12:37:10|13240.77|13240.77|13240.77|13240.77|13240.77|13240.77|13240.77|13240.77|0
1648211850000|2022-03-25 12:37:30|13242.44|13242.44|13242.44|13242.44|13242.44|13242.44|13242.44|13242.44|0
1648211860000|2022-03-25 12:37:40|13240.77|13240.77|13240.21|13240.21|13240.77|13240.77|13240.21|13240.21|0
1648211870000|2022-03-25 12:37:50|13238.57|13238.57|13238.45|13238.45|13239.39|13239.39|13238.45|13238.45|0
1648211910000|2022-03-25 12:38:30|13237.89|13237.89|13237.89|13237.89|13237.89|13237.89|13237.89|13237.89|0
1648211920000|2022-03-25 12:38:40|13238.71|13238.71|13238.71|13238.71|13238.71|13238.71|13238.71|13238.71|0
1648211940000|2022-03-25 12:39:00|13239.62|13239.62|13241.21|13241.21|13241.21|13241.21|13239.62|13239.62|0
1648211950000|2022-03-25 12:39:10|13241.66|13241.66|13243.29|13243.29|13243.29|13243.29|13241.66|13241.66|0
1648211960000|2022-03-25 12:39:20|13242.82|13242.82|13242.82|13242.82|13242.82|13242.82|13242.82|13242.82|0
1648211980000|2022-03-25 12:39:40|13241.18|13241.18|13240.37|13240.37|13241.18|13241.18|13240.37|13240.37|0
1648212000000|2022-03-25 12:40:00|13239.75|13239.75|13239.75|13239.75|13239.75|13239.75|13239.75|13239.75|0
1648212020000|2022-03-25 12:40:20|13238.32|13238.32|13239.6|13239.6|13239.6|13239.6|13238.32|13238.32|0
1648212050000|2022-03-25 12:40:50|13240.08|13240.08|13240.89|13240.89|13240.89|13240.89|13240.08|13240.08|0
1648212060000|2022-03-25 12:41:00|13242.69|13242.69|13244.08|13244.08|13244.08|13244.08|13242.69|13242.69|0
1648212070000|2022-03-25 12:41:10|13244.55|13244.55|13245.49|13245.49|13245.49|13245.49|13244.55|13244.55|0
1648212090000|2022-03-25 12:41:30|13250.39|13250.39|13257.91|13257.91|13257.91|13257.91|13250.39|13250.39|0
1648212100000|2022-03-25 12:41:40|13258.38|13258.38|13256.07|13256.07|13258.38|13258.38|13256.07|13256.07|0
1648212120000|2022-03-25 12:42:00|13255.26|13255.26|13254.06|13254.06|13255.26|13255.26|13254.06|13254.06|0
1648212130000|2022-03-25 12:42:10|13253.25|13253.25|13245.68|13245.68|13253.25|13253.25|13245.68|13245.68|0
1648212140000|2022-03-25 12:42:20|13244.56|13244.56|13244.56|13244.56|13244.56|13244.56|13244.56|13244.56|0
1648212150000|2022-03-25 12:42:30|13243.74|13243.74|13243.74|13243.74|13243.74|13243.74|13243.74|13243.74|0
1648212160000|2022-03-25 12:42:40|13245.38|13245.38|13245.38|13245.38|13245.38|13245.38|13245.38|13245.38|0
1648212180000|2022-03-25 12:43:00|13243.94|13243.94|13243.94|13243.94|13243.94|13243.94|13243.94|13243.94|0
1648212190000|2022-03-25 12:43:10|13245.62|13245.62|13245.62|13245.62|13245.62|13245.62|13245.62|13245.62|0
1648212200000|2022-03-25 12:43:20|13247.25|13247.25|13250.54|13250.54|13250.54|13250.54|13247.25|13247.25|0
1648212210000|2022-03-25 12:43:30|13251.36|13251.36|13250.89|13250.89|13251.36|13251.36|13250.89|13250.89|0
1648212220000|2022-03-25 12:43:40|13250.42|13250.42|13247.76|13247.76|13250.42|13250.42|13247.76|13247.76|0
1648212250000|2022-03-25 12:44:10|13246.85|13246.85|13246.85|13246.85|13246.85|13246.85|13246.85|13246.85|0
1648212260000|2022-03-25 12:44:20|13247.05|13247.05|13247.05|13247.05|13247.05|13247.05|13247.05|13247.05|0
1648212280000|2022-03-25 12:44:40|13248.49|13248.49|13248.49|13248.49|13248.49|13248.49|13248.49|13248.49|0
1648212300000|2022-03-25 12:45:00|13246.85|13246.85|13246.85|13246.85|13246.85|13246.85|13246.85|13246.85|0
1648212310000|2022-03-25 12:45:10|13245.74|13245.74|13245.74|13245.74|13245.74|13245.74|13245.74|13245.74|0
1648212340000|2022-03-25 12:45:40|13244.62|13244.62|13244.62|13244.62|13244.62|13244.62|13244.62|13244.62|0
1648212360000|2022-03-25 12:46:00|13247.21|13247.21|13247.21|13247.21|13247.21|13247.21|13247.21|13247.21|0
1648212400000|2022-03-25 12:46:40|13248.33|13248.33|13251.11|13251.11|13251.11|13251.11|13248.33|13248.33|0
1648212420000|2022-03-25 12:47:00|13250.64|13250.64|13252.96|13252.96|13252.96|13252.96|13248.19|13248.19|0
1648212430000|2022-03-25 12:47:10|13254.6|13254.6|13254.8|13254.8|13254.8|13254.8|13254.6|13254.6|0
1648212450000|2022-03-25 12:47:30|13255.72|13255.72|13264.06|13264.06|13264.99|13264.99|13255.72|13255.72|0
1648212460000|2022-03-25 12:47:40|13263.59|13263.59|13263.59|13263.59|13263.59|13263.59|13263.59|13263.59|0
1648212470000|2022-03-25 12:47:50|13264.26|13264.26|13264.26|13264.26|13264.26|13264.26|13264.26|13264.26|0
1648212480000|2022-03-25 12:48:00|13265.17|13265.17|13267.88|13267.88|13267.88|13267.88|13265.17|13265.17|0
1648212500000|2022-03-25 12:48:20|13271.15|13271.15|13275.02|13275.02|13276.4|13276.4|13271.15|13271.15|0
1648212510000|2022-03-25 12:48:30|13273.91|13273.91|13274.46|13274.46|13274.46|13274.46|13273.91|13273.91|0
1648212520000|2022-03-25 12:48:40|13273.55|13273.55|13270.06|13270.06|13273.55|13273.55|13270.06|13270.06|0
1648212530000|2022-03-25 12:48:50|13270.28|13270.28|13271.4|13271.4|13271.4|13271.4|13270.28|13270.28|0
1648212560000|2022-03-25 12:49:20|13270.48|13270.48|13268.72|13268.72|13270.48|13270.48|13268.72|13268.72|0
1648212570000|2022-03-25 12:49:30|13269.2|13269.2|13270.63|13270.63|13270.63|13270.63|13269.2|13269.2|0
1648212630000|2022-03-25 12:50:30|13270.16|13270.16|13270.16|13270.16|13270.16|13270.16|13270.16|13270.16|0
1648212640000|2022-03-25 12:50:40|13270.57|13270.57|13270.57|13270.57|13270.57|13270.57|13270.57|13270.57|0
1648212660000|2022-03-25 12:51:00|13272|13272|13272|13272|13272|13272|13272|13272|0
1648212670000|2022-03-25 12:51:10|13272.92|13272.92|13272.92|13272.92|13272.92|13272.92|13272.92|13272.92|0
1648212690000|2022-03-25 12:51:30|13273.86|13273.86|13273.86|13273.86|13273.86|13273.86|13273.39|13273.39|0
1648212710000|2022-03-25 12:51:50|13275.69|13275.69|13276.6|13276.6|13276.6|13276.6|13275.69|13275.69|0
1648212720000|2022-03-25 12:52:00|13276.19|13276.19|13277.01|13277.01|13277.01|13277.01|13276.19|13276.19|0
1648212740000|2022-03-25 12:52:20|13277.83|13277.83|13273.32|13273.32|13277.83|13277.83|13273.32|13273.32|0
1648212750000|2022-03-25 12:52:30|13274.91|13274.91|13274.91|13274.91|13274.91|13274.91|13274.91|13274.91|0
1648212780000|2022-03-25 12:53:00|13275.11|13275.11|13276.75|13276.75|13276.75|13276.75|13275.11|13275.11|0
1648212810000|2022-03-25 12:53:30|13278.14|13278.14|13278.14|13278.14|13278.14|13278.14|13278.14|13278.14|0
1648212870000|2022-03-25 12:54:30|13279.05|13279.05|13279.05|13279.05|13279.05|13279.05|13279.05|13279.05|0
1648212890000|2022-03-25 12:54:50|13277.94|13277.94|13279.05|13279.05|13279.05|13279.05|13277.94|13277.94|0
1648212920000|2022-03-25 12:55:20|13279.46|13279.46|13279.46|13279.46|13279.46|13279.46|13279.46|13279.46|0
1648212950000|2022-03-25 12:55:50|13280.38|13280.38|13288.83|13288.83|13288.83|13288.83|13280.38|13280.38|0
1648212960000|2022-03-25 12:56:00|13289.04|13289.04|13292.7|13292.7|13292.7|13292.7|13289.04|13289.04|0
1648212970000|2022-03-25 12:56:10|13293.26|13293.26|13292.48|13292.48|13293.26|13293.26|13290.65|13290.65|0
1648212980000|2022-03-25 12:56:20|13293.39|13293.39|13292.48|13292.48|13293.39|13293.39|13292.48|13292.48|0
1648212990000|2022-03-25 12:56:30|13293.39|13293.39|13293.39|13293.39|13293.39|13293.39|13293.39|13293.39|0
1648213000000|2022-03-25 12:56:40|13293.86|13293.86|13292.95|13292.95|13293.86|13293.86|13292.95|13292.95|0
1648213010000|2022-03-25 12:56:50|13294.62|13294.62|13295.18|13295.18|13295.18|13295.18|13294.62|13294.62|0
1648213020000|2022-03-25 12:57:00|13292.31|13292.31|13293.13|13293.13|13293.13|13293.13|13292.31|13292.31|0
1648213050000|2022-03-25 12:57:30|13293.92|13293.92|13293.92|13293.92|13293.92|13293.92|13293.92|13293.92|0
1648213070000|2022-03-25 12:57:50|13293.36|13293.36|13293.36|13293.36|13293.36|13293.36|13293.36|13293.36|0
1648213100000|2022-03-25 12:58:20|13292.45|13292.45|13292.45|13292.45|13292.45|13292.45|13292.45|13292.45|0
1648213120000|2022-03-25 12:58:40|13292.67|13292.67|13292.67|13292.67|13292.67|13292.67|13292.67|13292.67|0
1648213170000|2022-03-25 12:59:30|13293.13|13293.13|13293.13|13293.13|13293.13|13293.13|13293.13|13293.13|0
1648213180000|2022-03-25 12:59:40|13292.93|13292.93|13293.84|13293.84|13293.84|13293.84|13292.93|13292.93|0
1648213190000|2022-03-25 12:59:50|13293.63|13293.63|13293.23|13293.23|13293.63|13293.63|13293.23|13293.23|0
1648213200000|2022-03-25 13:00:00|13294.15|13294.15|13295.06|13295.06|13295.06|13295.06|13294.15|13294.15|0
1648213210000|2022-03-25 13:00:10|13294.24|13294.24|13296.7|13296.7|13296.7|13296.7|13294.24|13294.24|0
1648213220000|2022-03-25 13:00:20|13298.13|13298.13|13299.57|13299.57|13299.57|13299.57|13298.13|13298.13|0
1648213230000|2022-03-25 13:00:30|13299.96|13299.96|13300.06|13300.06|13300.36|13300.36|13298.93|13298.93|0
1648213240000|2022-03-25 13:00:40|13299.67|13299.67|13299.27|13299.27|13299.67|13299.67|13299.27|13299.27|0
1648213270000|2022-03-25 13:01:10|13299.06|13299.06|13299.06|13299.06|13299.06|13299.06|13299.06|13299.06|0
1648213280000|2022-03-25 13:01:20|13298.25|13298.25|13295.45|13295.45|13298.25|13298.25|13294.89|13294.89|0
1648213290000|2022-03-25 13:01:30|13297.12|13297.12|13299.85|13299.85|13299.85|13299.85|13297.12|13297.12|0
1648213310000|2022-03-25 13:01:50|13299.38|13299.38|13299.38|13299.38|13299.38|13299.38|13299.38|13299.38|0
1648213320000|2022-03-25 13:02:00|13299.17|13299.17|13301.86|13301.86|13301.86|13301.86|13299.17|13299.17|0
1648213330000|2022-03-25 13:02:10|13302.77|13302.77|13302.77|13302.77|13302.77|13302.77|13302.77|13302.77|0
1648213340000|2022-03-25 13:02:20|13302.31|13302.31|13302.31|13302.31|13302.31|13302.31|13302.31|13302.31|0
1648213350000|2022-03-25 13:02:30|13304.14|13304.14|13304.14|13304.14|13304.14|13304.14|13304.14|13304.14|0
1648213360000|2022-03-25 13:02:40|13303.23|13303.23|13303.23|13303.23|13303.23|13303.23|13303.23|13303.23|0
1648213370000|2022-03-25 13:02:50|13303.79|13303.79|13300.77|13300.77|13304.6|13304.6|13300.77|13300.77|0
1648213380000|2022-03-25 13:03:00|13299.65|13299.65|13302.86|13302.86|13302.86|13302.86|13299.65|13299.65|0
1648213400000|2022-03-25 13:03:20|13303.34|13303.34|13303.34|13303.34|13303.34|13303.34|13303.34|13303.34|0
1648213470000|2022-03-25 13:04:30|13303.73|13303.73|13303.93|13303.93|13303.93|13303.93|13303.73|13303.73|0
1648213490000|2022-03-25 13:04:50|13304.4|13304.4|13306.51|13306.51|13306.51|13306.51|13304.4|13304.4|0
1648213500000|2022-03-25 13:05:00|13306.71|13306.71|13305.59|13305.59|13306.71|13306.71|13305.59|13305.59|0
1648213510000|2022-03-25 13:05:10|13305.8|13305.8|13306.41|13306.41|13306.41|13306.41|13305.8|13305.8|0
1648213530000|2022-03-25 13:05:30|13309.16|13309.16|13309.16|13309.16|13309.16|13309.16|13309.16|13309.16|0
1648213540000|2022-03-25 13:05:40|13310.07|13310.07|13310.69|13310.69|13311.71|13311.71|13310.07|13310.07|0
1648213550000|2022-03-25 13:05:50|13309.26|13309.26|13309.26|13309.26|13309.26|13309.26|13309.26|13309.26|0
1648213590000|2022-03-25 13:06:30|13308.66|13308.66|13308.66|13308.66|13308.66|13308.66|13308.66|13308.66|0
1648213630000|2022-03-25 13:07:10|13309.48|13309.48|13309.48|13309.48|13309.48|13309.48|13309.48|13309.48|0
1648213640000|2022-03-25 13:07:20|13312.22|13312.22|13315.48|13315.48|13315.89|13315.89|13312.22|13312.22|0
1648213650000|2022-03-25 13:07:30|13316.3|13316.3|13309.67|13309.67|13316.3|13316.3|13308.75|13308.75|0
1648213680000|2022-03-25 13:08:00|13310.12|13310.12|13308.61|13308.61|13310.12|13310.12|13308.61|13308.61|0
1648213690000|2022-03-25 13:08:10|13307.79|13307.79|13307.79|13307.79|13307.79|13307.79|13307.79|13307.79|0
1648213710000|2022-03-25 13:08:30|13305.15|13305.15|13305.15|13305.15|13305.15|13305.15|13305.15|13305.15|0
1648213720000|2022-03-25 13:08:40|13306.06|13306.06|13306.06|13306.06|13306.06|13306.06|13306.06|13306.06|0
1648213730000|2022-03-25 13:08:50|13304.95|13304.95|13301.61|13301.61|13304.95|13304.95|13301.61|13301.61|0
1648213740000|2022-03-25 13:09:00|13302.52|13302.52|13301.56|13301.56|13302.52|13302.52|13301.09|13301.09|0
1648213750000|2022-03-25 13:09:10|13302.03|13302.03|13302.03|13302.03|13302.03|13302.03|13302.03|13302.03|0
1648213760000|2022-03-25 13:09:20|13302.59|13302.59|13302.59|13302.59|13302.59|13302.59|13302.59|13302.59|0
1648213770000|2022-03-25 13:09:30|13302.39|13302.39|13303.56|13303.56|13303.56|13303.56|13302.19|13302.19|0
1648213790000|2022-03-25 13:09:50|13304.48|13304.48|13304.48|13304.48|13304.48|13304.48|13304.48|13304.48|0
1648213800000|2022-03-25 13:10:00|13304.28|13304.28|13303.16|13303.16|13304.28|13304.28|13303.16|13303.16|0
1648213820000|2022-03-25 13:10:20|13303.72|13303.72|13303.72|13303.72|13303.72|13303.72|13303.72|13303.72|0
1648213830000|2022-03-25 13:10:30|13303.52|13303.52|13303.52|13303.52|13303.52|13303.52|13303.52|13303.52|0
1648213850000|2022-03-25 13:10:50|13303.05|13303.05|13303.05|13303.05|13303.05|13303.05|13303.05|13303.05|0
1648213860000|2022-03-25 13:11:00|13302.49|13302.49|13302.49|13302.49|13302.49|13302.49|13302.49|13302.49|0
1648213920000|2022-03-25 13:12:00|13301.94|13301.94|13301.94|13301.94|13301.94|13301.94|13301.94|13301.94|0
1648213930000|2022-03-25 13:12:10|13304.28|13304.28|13309.63|13309.63|13309.63|13309.63|13304.28|13304.28|0
1648213950000|2022-03-25 13:12:30|13309.83|13309.83|13309.83|13309.83|13309.83|13309.83|13309.83|13309.83|0
1648213960000|2022-03-25 13:12:40|13310.65|13310.65|13310.65|13310.65|13310.65|13310.65|13310.65|13310.65|0
1648213970000|2022-03-25 13:12:50|13311.05|13311.05|13311.52|13311.52|13311.52|13311.52|13311.05|13311.05|0
1648214020000|2022-03-25 13:13:40|13310.4|13310.4|13310.4|13310.4|13310.4|13310.4|13310.4|13310.4|0
1648214030000|2022-03-25 13:13:50|13310.87|13310.87|13309.99|13309.99|13310.87|13310.87|13309.99|13309.99|0
1648214040000|2022-03-25 13:14:00|13310.46|13310.46|13310.46|13310.46|13310.46|13310.46|13310.46|13310.46|0
1648214050000|2022-03-25 13:14:10|13309.9|13309.9|13307.45|13307.45|13309.9|13309.9|13307.45|13307.45|0
1648214060000|2022-03-25 13:14:20|13307.25|13307.25|13307.25|13307.25|13307.25|13307.25|13307.25|13307.25|0
1648214070000|2022-03-25 13:14:30|13306.31|13306.31|13306.31|13306.31|13306.31|13306.31|13306.31|13306.31|0
1648214080000|2022-03-25 13:14:40|13306.11|13306.11|13306.11|13306.11|13306.11|13306.11|13306.11|13306.11|0
1648214100000|2022-03-25 13:15:00|13306.58|13306.58|13313.27|13313.27|13314.09|13314.09|13306.58|13306.58|0
1648214110000|2022-03-25 13:15:10|13313.73|13313.73|13313.73|13313.73|13313.73|13313.73|13313.73|13313.73|0
1648214120000|2022-03-25 13:15:20|13312.81|13312.81|13309.97|13309.97|13312.81|13312.81|13309.97|13309.97|0
1648214130000|2022-03-25 13:15:30|13309.15|13309.15|13308.33|13308.33|13309.15|13309.15|13308.33|13308.33|0
1648214150000|2022-03-25 13:15:50|13307.42|13307.42|13307.42|13307.42|13307.42|13307.42|13307.42|13307.42|0
1648214160000|2022-03-25 13:16:00|13308.33|13308.33|13308.33|13308.33|13308.33|13308.33|13308.33|13308.33|0
1648214180000|2022-03-25 13:16:20|13307.39|13307.39|13307.39|13307.39|13307.39|13307.39|13307.39|13307.39|0
1648214190000|2022-03-25 13:16:30|13309.02|13309.02|13308.47|13308.47|13309.02|13309.02|13308.47|13308.47|0
1648214210000|2022-03-25 13:16:50|13308.27|13308.27|13308.47|13308.47|13308.47|13308.47|13308.27|13308.27|0
1648214230000|2022-03-25 13:17:10|13308.01|13308.01|13308.01|13308.01|13308.01|13308.01|13308.01|13308.01|0
1648214250000|2022-03-25 13:17:30|13307.41|13307.41|13307.41|13307.41|13307.41|13307.41|13307.41|13307.41|0
1648214270000|2022-03-25 13:17:50|13306.59|13306.59|13295.12|13295.12|13306.59|13306.59|13295.12|13295.12|0
1648214280000|2022-03-25 13:18:00|13294.66|13294.66|13294.66|13294.66|13294.66|13294.66|13294.66|13294.66|0
1648214290000|2022-03-25 13:18:10|13294.1|13294.1|13295.22|13295.22|13295.22|13295.22|13294.1|13294.1|0
1648214310000|2022-03-25 13:18:30|13295.01|13295.01|13294.81|13294.81|13295.01|13295.01|13294.6|13294.6|0
1648214320000|2022-03-25 13:18:40|13293.98|13293.98|13293.78|13293.78|13293.98|13293.98|13293.78|13293.78|0
1648214340000|2022-03-25 13:19:00|13293.38|13293.38|13293.38|13293.38|13293.38|13293.38|13293.38|13293.38|0
1648214390000|2022-03-25 13:19:50|13294.3|13294.3|13293.85|13293.85|13294.77|13294.77|13293.85|13293.85|0
1648214410000|2022-03-25 13:20:10|13295.29|13295.29|13295.29|13295.29|13295.29|13295.29|13295.29|13295.29|0
1648214420000|2022-03-25 13:20:20|13298.03|13298.03|13299.37|13299.37|13299.37|13299.37|13298.03|13298.03|0
1648214430000|2022-03-25 13:20:30|13298.97|13298.97|13298.97|13298.97|13298.97|13298.97|13298.97|13298.97|0
1648214440000|2022-03-25 13:20:40|13299.37|13299.37|13299.56|13299.56|13299.56|13299.56|13299.37|13299.37|0
1648214450000|2022-03-25 13:20:50|13298.13|13298.13|13298.13|13298.13|13298.13|13298.13|13298.13|13298.13|0
1648214490000|2022-03-25 13:21:30|13299.49|13299.49|13299.02|13299.02|13299.49|13299.49|13299.02|13299.02|0
1648214500000|2022-03-25 13:21:40|13298.1|13298.1|13296.43|13296.43|13298.1|13298.1|13296.43|13296.43|0
1648214510000|2022-03-25 13:21:50|13295.51|13295.51|13287.46|13287.46|13295.51|13295.51|13287.46|13287.46|0
1648214530000|2022-03-25 13:22:10|13287.93|13287.93|13286.55|13286.55|13287.93|13287.93|13286.55|13286.55|0
1648214570000|2022-03-25 13:22:50|13288.18|13288.18|13288.18|13288.18|13288.18|13288.18|13288.18|13288.18|0
1648214590000|2022-03-25 13:23:10|13286.59|13286.59|13284.36|13284.36|13286.59|13286.59|13284.36|13284.36|0
1648214600000|2022-03-25 13:23:20|13283.8|13283.8|13283.8|13283.8|13283.8|13283.8|13283.8|13283.8|0
1648214620000|2022-03-25 13:23:40|13283.6|13283.6|13283.6|13283.6|13283.6|13283.6|13283.6|13283.6|0
1648214650000|2022-03-25 13:24:10|13280.31|13280.31|13279.63|13279.63|13280.31|13280.31|13279.63|13279.63|0
1648214660000|2022-03-25 13:24:20|13279.16|13279.16|13279.16|13279.16|13279.16|13279.16|13279.16|13279.16|0
1648214670000|2022-03-25 13:24:30|13277.73|13277.73|13277.73|13277.73|13277.73|13277.73|13277.73|13277.73|0
1648214680000|2022-03-25 13:24:40|13277.52|13277.52|13277.52|13277.52|13277.52|13277.52|13277.52|13277.52|0
1648214700000|2022-03-25 13:25:00|13278.08|13278.08|13277.85|13277.85|13278.08|13278.08|13277.85|13277.85|0
1648214720000|2022-03-25 13:25:20|13276.18|13276.18|13277.59|13277.59|13277.59|13277.59|13276.18|13276.18|0
1648214730000|2022-03-25 13:25:30|13278.51|13278.51|13279.87|13279.87|13279.87|13279.87|13277.57|13277.57|0
1648214740000|2022-03-25 13:25:40|13280.78|13280.78|13278.16|13278.16|13280.78|13280.78|13277.24|13277.24|0
1648214750000|2022-03-25 13:25:50|13279.07|13279.07|13279.07|13279.07|13279.07|13279.07|13279.07|13279.07|0
1648214760000|2022-03-25 13:26:00|13272.64|13272.64|13266.71|13266.71|13272.64|13272.64|13266.71|13266.71|0
1648214770000|2022-03-25 13:26:10|13266.24|13266.24|13267.05|13267.05|13267.05|13267.05|13266.24|13266.24|0
1648214790000|2022-03-25 13:26:30|13267.53|13267.53|13267.53|13267.53|13267.53|13267.53|13267.53|13267.53|0
1648214800000|2022-03-25 13:26:40|13268.96|13268.96|13268.96|13268.96|13268.96|13268.96|13268.96|13268.96|0
1648214810000|2022-03-25 13:26:50|13267.53|13267.53|13266.71|13266.71|13267.53|13267.53|13266.71|13266.71|0
1648214840000|2022-03-25 13:27:20|13268.54|13268.54|13268.54|13268.54|13268.54|13268.54|13268.54|13268.54|0
1648214860000|2022-03-25 13:27:40|13267.6|13267.6|13267.6|13267.6|13267.6|13267.6|13267.6|13267.6|0
1648214870000|2022-03-25 13:27:50|13265.14|13265.14|13264.94|13264.94|13265.14|13265.14|13264.94|13264.94|0
1648214880000|2022-03-25 13:28:00|13264.35|13264.35|13263.55|13263.55|13264.35|13264.35|13263.55|13263.55|0
1648214930000|2022-03-25 13:28:50|13264.47|13264.47|13264.47|13264.47|13264.47|13264.47|13264.47|13264.47|0
1648214950000|2022-03-25 13:29:10|13266.3|13266.3|13265.6|13265.6|13267.33|13267.33|13265.6|13265.6|0
1648214960000|2022-03-25 13:29:20|13266.52|13266.52|13266.52|13266.52|13266.52|13266.52|13266.52|13266.52|0
1648215000000|2022-03-25 13:30:00|13267.43|13267.43|13265.76|13265.76|13267.43|13267.43|13265.76|13265.76|0
1648215010000|2022-03-25 13:30:10|13265.2|13265.2|13265.2|13265.2|13267.03|13267.03|13265.2|13265.2|0
1648215020000|2022-03-25 13:30:20|13262.43|13262.43|13261.74|13261.74|13262.55|13262.55|13261.61|13261.61|0
1648215030000|2022-03-25 13:30:30|13261.28|13261.28|13255.47|13255.47|13261.28|13261.28|13255.47|13255.47|0
1648215040000|2022-03-25 13:30:40|13254.04|13254.04|13252.37|13252.37|13254.04|13254.04|13252.37|13252.37|0
1648215050000|2022-03-25 13:30:50|13252.92|13252.92|13252.07|13252.07|13253.48|13253.48|13252.07|13252.07|0
1648215060000|2022-03-25 13:31:00|13251.13|13251.13|13251.13|13251.13|13251.13|13251.13|13251.13|13251.13|0
1648215070000|2022-03-25 13:31:10|13252.54|13252.54|13252.94|13252.94|13252.94|13252.94|13252.54|13252.54|0
1648215090000|2022-03-25 13:31:30|13250.48|13250.48|13250.48|13250.48|13250.48|13250.48|13250.48|13250.48|0
1648215100000|2022-03-25 13:31:40|13250.96|13250.96|13250.96|13250.96|13250.96|13250.96|13250.96|13250.96|0
1648215120000|2022-03-25 13:32:00|13249.07|13249.07|13251.07|13251.07|13251.07|13251.07|13248.61|13248.61|0
1648215140000|2022-03-25 13:32:20|13250.25|13250.25|13250.25|13250.25|13250.25|13250.25|13250.25|13250.25|0
1648215150000|2022-03-25 13:32:30|13248.02|13248.02|13247.96|13247.96|13248.57|13248.57|13247.96|13247.96|0
1648215170000|2022-03-25 13:32:50|13247.51|13247.51|13246.02|13246.02|13247.51|13247.51|13246.02|13246.02|0
1648215180000|2022-03-25 13:33:00|13245.43|13245.43|13245.89|13245.89|13246.1|13246.1|13245.43|13245.43|0
1648215190000|2022-03-25 13:33:10|13245.07|13245.07|13240.81|13240.81|13245.07|13245.07|13239.34|13239.34|0
1648215200000|2022-03-25 13:33:20|13241.37|13241.37|13241.83|13241.83|13241.83|13241.83|13241.37|13241.37|0
1648215210000|2022-03-25 13:33:30|13242.29|13242.29|13242.29|13242.29|13242.29|13242.29|13242.29|13242.29|0
1648215220000|2022-03-25 13:33:40|13240.85|13240.85|13240.99|13240.99|13240.99|13240.99|13240.39|13240.39|0
1648215230000|2022-03-25 13:33:50|13241.2|13241.2|13241.2|13241.2|13241.2|13241.2|13241.2|13241.2|0
1648215270000|2022-03-25 13:34:30|13241.79|13241.79|13235.71|13235.71|13241.79|13241.79|13235.71|13235.71|0
1648215280000|2022-03-25 13:34:40|13236.63|13236.63|13236.99|13236.99|13236.99|13236.99|13236.17|13236.17|0
1648215290000|2022-03-25 13:34:50|13236.17|13236.17|13236.93|13236.93|13236.93|13236.93|13235.25|13235.25|0
1648215310000|2022-03-25 13:35:10|13236.33|13236.33|13236.33|13236.33|13236.33|13236.33|13236.33|13236.33|0
1648215320000|2022-03-25 13:35:20|13235.92|13235.92|13243.17|13243.17|13243.17|13243.17|13235.92|13235.92|0
1648215330000|2022-03-25 13:35:30|13241.54|13241.54|13234.03|13234.03|13241.54|13241.54|13233.22|13233.22|0
1648215360000|2022-03-25 13:36:00|13234.43|13234.43|13235.72|13235.72|13235.72|13235.72|13234.43|13234.43|0
1648215370000|2022-03-25 13:36:10|13237.01|13237.01|13242.92|13242.92|13242.92|13242.92|13237.01|13237.01|0
1648215380000|2022-03-25 13:36:20|13244.32|13244.32|13244.32|13244.32|13244.32|13244.32|13244.32|13244.32|0
1648215390000|2022-03-25 13:36:30|13245.75|13245.75|13247.54|13247.54|13247.54|13247.54|13245.75|13245.75|0
1648215430000|2022-03-25 13:37:10|13246.11|13246.11|13246.11|13246.11|13246.11|13246.11|13246.11|13246.11|0
1648215440000|2022-03-25 13:37:20|13244.99|13244.99|13244.99|13244.99|13244.99|13244.99|13244.99|13244.99|0
1648215460000|2022-03-25 13:37:40|13241.82|13241.82|13240.83|13240.83|13241.82|13241.82|13240.83|13240.83|0
1648215520000|2022-03-25 13:38:40|13240.27|13240.27|13240.27|13240.27|13240.27|13240.27|13240.27|13240.27|0
1648215540000|2022-03-25 13:39:00|13239.86|13239.86|13238.47|13238.47|13239.86|13239.86|13238.47|13238.47|0
1648215550000|2022-03-25 13:39:10|13239.29|13239.29|13239.29|13239.29|13239.29|13239.29|13239.29|13239.29|0
1648215570000|2022-03-25 13:39:30|13237.62|13237.62|13239.29|13239.29|13239.29|13239.29|13237.62|13237.62|0
1648215580000|2022-03-25 13:39:40|13239.85|13239.85|13241.02|13241.02|13241.02|13241.02|13239.85|13239.85|0
1648215610000|2022-03-25 13:40:10|13240.08|13240.08|13240.08|13240.08|13240.08|13240.08|13240.08|13240.08|0
1648215620000|2022-03-25 13:40:20|13239.52|13239.52|13239.52|13239.52|13239.52|13239.52|13239.52|13239.52|0
1648215650000|2022-03-25 13:40:50|13240.34|13240.34|13240.34|13240.34|13240.34|13240.34|13240.34|13240.34|0
1648215660000|2022-03-25 13:41:00|13240.81|13240.81|13240.81|13240.81|13240.81|13240.81|13240.81|13240.81|0
1648215670000|2022-03-25 13:41:10|13241.02|13241.02|13241.02|13241.02|13241.48|13241.48|13241.02|13241.02|0
1648215680000|2022-03-25 13:41:20|13241.48|13241.48|13241.93|13241.93|13241.93|13241.93|13241.48|13241.48|0
1648215690000|2022-03-25 13:41:30|13242.49|13242.49|13246.28|13246.28|13246.28|13246.28|13242.49|13242.49|0
1648215700000|2022-03-25 13:41:40|13246.47|13246.47|13250.18|13250.18|13250.18|13250.18|13246.47|13246.47|0
1648215730000|2022-03-25 13:42:10|13248.38|13248.38|13245.95|13245.95|13248.38|13248.38|13245.95|13245.95|0
1648215740000|2022-03-25 13:42:20|13244.52|13244.52|13244.52|13244.52|13244.52|13244.52|13244.52|13244.52|0
1648215760000|2022-03-25 13:42:40|13244.07|13244.07|13244.07|13244.07|13244.07|13244.07|13244.07|13244.07|0
1648215770000|2022-03-25 13:42:50|13244.89|13244.89|13244.89|13244.89|13244.89|13244.89|13244.89|13244.89|0
1648215780000|2022-03-25 13:43:00|13243.94|13243.94|13243|13243|13243.94|13243.94|13243|13243|0
1648215790000|2022-03-25 13:43:10|13243.56|13243.56|13242.44|13242.44|13243.56|13243.56|13242.44|13242.44|0
1648215810000|2022-03-25 13:43:30|13241.53|13241.53|13235.61|13235.61|13241.53|13241.53|13235.61|13235.61|0
1648215830000|2022-03-25 13:43:50|13235.22|13235.22|13236.65|13236.65|13236.65|13236.65|13235.22|13235.22|0
1648215840000|2022-03-25 13:44:00|13235.22|13235.22|13233.3|13233.3|13235.22|13235.22|13232.32|13232.32|0
1648215850000|2022-03-25 13:44:10|13234.21|13234.21|13235.6|13235.6|13235.6|13235.6|13234.21|13234.21|0
1648215870000|2022-03-25 13:44:30|13236.54|13236.54|13236.54|13236.54|13236.54|13236.54|13236.54|13236.54|0
1648215880000|2022-03-25 13:44:40|13240.02|13240.02|13244.56|13244.56|13244.56|13244.56|13240.02|13240.02|0
1648215890000|2022-03-25 13:44:50|13243.75|13243.75|13242.93|13242.93|13243.75|13243.75|13242.93|13242.93|0
1648215910000|2022-03-25 13:45:10|13242.02|13242.02|13241.2|13241.2|13242.02|13242.02|13241.2|13241.2|0
1648215940000|2022-03-25 13:45:40|13241.76|13241.76|13241.83|13241.83|13241.83|13241.83|13241.28|13241.28|0
1648215950000|2022-03-25 13:45:50|13241.43|13241.43|13242.35|13242.35|13242.35|13242.35|13241.43|13241.43|0
1648215980000|2022-03-25 13:46:20|13243.98|13243.98|13246.43|13246.43|13246.43|13246.43|13243.98|13243.98|0
1648215990000|2022-03-25 13:46:30|13245.96|13245.96|13245.05|13245.05|13245.96|13245.96|13245.05|13245.05|0
1648216010000|2022-03-25 13:46:50|13246.88|13246.88|13243.22|13243.22|13247.28|13247.28|13243.22|13243.22|0
1648216030000|2022-03-25 13:47:10|13241.54|13241.54|13241.54|13241.54|13241.54|13241.54|13241.54|13241.54|0
1648216040000|2022-03-25 13:47:20|13240.98|13240.98|13239.99|13239.99|13240.98|13240.98|13239.99|13239.99|0
1648216050000|2022-03-25 13:47:30|13240.9|13240.9|13240.9|13240.9|13240.9|13240.9|13240.9|13240.9|0
1648216060000|2022-03-25 13:47:40|13241.46|13241.46|13241.46|13241.46|13241.46|13241.46|13241.46|13241.46|0
1648216070000|2022-03-25 13:47:50|13242.58|13242.58|13242.58|13242.58|13242.58|13242.58|13242.58|13242.58|0
1648216080000|2022-03-25 13:48:00|13244.01|13244.01|13244.01|13244.01|13244.01|13244.01|13244.01|13244.01|0
1648216090000|2022-03-25 13:48:10|13244.83|13244.83|13244.83|13244.83|13244.83|13244.83|13244.83|13244.83|0
1648216100000|2022-03-25 13:48:20|13245.39|13245.39|13245.29|13245.29|13245.39|13245.39|13243.56|13243.56|0
1648216120000|2022-03-25 13:48:40|13245.89|13245.89|13245.89|13245.89|13245.89|13245.89|13245.89|13245.89|0
1648216130000|2022-03-25 13:48:50|13245.29|13245.29|13245.55|13245.55|13245.55|13245.55|13245.09|13245.09|0
1648216140000|2022-03-25 13:49:00|13244.73|13244.73|13241.62|13241.62|13244.73|13244.73|13241.62|13241.62|0
1648216160000|2022-03-25 13:49:20|13239.12|13239.12|13235.14|13235.14|13239.12|13239.12|13235.14|13235.14|0
1648216170000|2022-03-25 13:49:30|13234.73|13234.73|13228.27|13228.27|13234.73|13234.73|13228.27|13228.27|0
1648216180000|2022-03-25 13:49:40|13226.39|13226.39|13222.82|13222.82|13226.39|13226.39|13222.82|13222.82|0
1648216190000|2022-03-25 13:49:50|13223.22|13223.22|13222.4|13222.4|13223.22|13223.22|13222.4|13222.4|0
1648216200000|2022-03-25 13:50:00|13222.87|13222.87|13224.28|13224.28|13224.28|13224.28|13222.87|13222.87|0
1648216220000|2022-03-25 13:50:20|13223.09|13223.09|13223.09|13223.09|13223.09|13223.09|13223.09|13223.09|0
1648216230000|2022-03-25 13:50:30|13222.69|13222.69|13222.69|13222.69|13222.69|13222.69|13222.69|13222.69|0
1648216240000|2022-03-25 13:50:40|13220.51|13220.51|13220.43|13220.43|13220.9|13220.9|13220.43|13220.43|0
1648216250000|2022-03-25 13:50:50|13219.76|13219.76|13218.37|13218.37|13219.76|13219.76|13218.37|13218.37|0
1648216260000|2022-03-25 13:51:00|13219.36|13219.36|13219.36|13219.36|13219.36|13219.36|13219.36|13219.36|0
1648216270000|2022-03-25 13:51:10|13219.96|13219.96|13219.96|13219.96|13219.96|13219.96|13219.96|13219.96|0
1648216280000|2022-03-25 13:51:20|13225.06|13225.06|13225.06|13225.06|13225.06|13225.06|13225.06|13225.06|0
1648216300000|2022-03-25 13:51:40|13224.15|13224.15|13221.6|13221.6|13224.15|13224.15|13221.6|13221.6|0
1648216310000|2022-03-25 13:51:50|13222.15|13222.15|13223.07|13223.07|13223.07|13223.07|13222.15|13222.15|0
1648216320000|2022-03-25 13:52:00|13222.13|13222.13|13222.74|13222.74|13222.74|13222.74|13221.31|13221.31|0
1648216330000|2022-03-25 13:52:10|13221.83|13221.83|13214.16|13214.16|13221.83|13221.83|13212.73|13212.73|0
1648216340000|2022-03-25 13:52:20|13213.34|13213.34|13212.73|13212.73|13213.34|13213.34|13210.48|13210.48|0
1648216350000|2022-03-25 13:52:30|13213.67|13213.67|13213.67|13213.67|13213.67|13213.67|13213.67|13213.67|0
1648216390000|2022-03-25 13:53:10|13213.79|13213.79|13217.76|13217.76|13217.76|13217.76|13213.79|13213.79|0
1648216400000|2022-03-25 13:53:20|13218.23|13218.23|13218.23|13218.23|13218.23|13218.23|13218.23|13218.23|0
1648216410000|2022-03-25 13:53:30|13219.05|13219.05|13219.05|13219.05|13219.05|13219.05|13219.05|13219.05|0
1648216420000|2022-03-25 13:53:40|13217.22|13217.22|13217.22|13217.22|13217.22|13217.22|13217.22|13217.22|0
1648216430000|2022-03-25 13:53:50|13214.35|13214.35|13208.44|13208.44|13214.35|13214.35|13208.44|13208.44|0
1648216440000|2022-03-25 13:54:00|13206.65|13206.65|13201.69|13201.69|13206.65|13206.65|13201.69|13201.69|0
1648216450000|2022-03-25 13:54:10|13198.82|13198.82|13196.62|13196.62|13198.82|13198.82|13196.62|13196.62|0
1648216460000|2022-03-25 13:54:20|13198.45|13198.45|13195.27|13195.27|13198.45|13198.45|13195.27|13195.27|0
1648216470000|2022-03-25 13:54:30|13193.84|13193.84|13192.43|13192.43|13193.84|13193.84|13192.43|13192.43|0
1648216490000|2022-03-25 13:54:50|13195.17|13195.17|13195.2|13195.2|13196.11|13196.11|13195.17|13195.17|0
1648216500000|2022-03-25 13:55:00|13194.97|13194.97|13194.97|13194.97|13194.97|13194.97|13194.97|13194.97|0
1648216510000|2022-03-25 13:55:10|13194.75|13194.75|13195.2|13195.2|13195.2|13195.2|13194.75|13194.75|0
1648216530000|2022-03-25 13:55:30|13196.11|13196.11|13194.38|13194.38|13196.11|13196.11|13193.46|13193.46|0
1648216540000|2022-03-25 13:55:40|13193.19|13193.19|13195.77|13195.77|13195.77|13195.77|13193.19|13193.19|0
1648216570000|2022-03-25 13:56:10|13196.59|13196.59|13196.59|13196.59|13196.59|13196.59|13196.59|13196.59|0
1648216580000|2022-03-25 13:56:20|13197.5|13197.5|13197.5|13197.5|13197.5|13197.5|13197.5|13197.5|0
1648216600000|2022-03-25 13:56:40|13198.42|13198.42|13194.65|13194.65|13198.42|13198.42|13194.65|13194.65|0
1648216620000|2022-03-25 13:57:00|13193.22|13193.22|13193.22|13193.22|13193.22|13193.22|13193.22|13193.22|0
1648216630000|2022-03-25 13:57:10|13194.13|13194.13|13194.13|13194.13|13194.13|13194.13|13194.13|13194.13|0
1648216640000|2022-03-25 13:57:20|13193.22|13193.22|13194.89|13194.89|13194.89|13194.89|13192.3|13192.3|0
1648216650000|2022-03-25 13:57:30|13195.71|13195.71|13191.84|13191.84|13195.71|13195.71|13191.84|13191.84|0
1648216660000|2022-03-25 13:57:40|13190.93|13190.93|13192.4|13192.4|13192.4|13192.4|13190.93|13190.93|0
1648216670000|2022-03-25 13:57:50|13193.32|13193.32|13193.52|13193.52|13194.44|13194.44|13193.32|13193.32|0
1648216680000|2022-03-25 13:58:00|13192.61|13192.61|13192.61|13192.61|13192.61|13192.61|13192.61|13192.61|0
1648216690000|2022-03-25 13:58:10|13191.99|13191.99|13192.81|13192.81|13192.81|13192.81|13191.79|13191.79|0
1648216700000|2022-03-25 13:58:20|13193.63|13193.63|13193.63|13193.63|13193.63|13193.63|13193.63|13193.63|0
1648216710000|2022-03-25 13:58:30|13195.46|13195.46|13196.93|13196.93|13196.93|13196.93|13195.46|13195.46|0
1648216720000|2022-03-25 13:58:40|13196.73|13196.73|13195.81|13195.81|13196.73|13196.73|13195.81|13195.81|0
1648216730000|2022-03-25 13:58:50|13197.64|13197.64|13197.44|13197.44|13197.64|13197.64|13197.44|13197.44|0
1648216740000|2022-03-25 13:59:00|13196.52|13196.52|13194.25|13194.25|13196.99|13196.99|13194.25|13194.25|0
1648216750000|2022-03-25 13:59:10|13194.72|13194.72|13197.59|13197.59|13197.59|13197.59|13194.72|13194.72|0
1648216770000|2022-03-25 13:59:30|13196.67|13196.67|13198.5|13198.5|13198.5|13198.5|13196.67|13196.67|0
1648216780000|2022-03-25 13:59:40|13199.42|13199.42|13199.42|13199.42|13199.42|13199.42|13199.42|13199.42|0
1648216790000|2022-03-25 13:59:50|13200.33|13200.33|13201.25|13201.25|13201.25|13201.25|13200.33|13200.33|0
1648216800000|2022-03-25 14:00:00|13200.78|13200.78|13198.95|13198.95|13200.78|13200.78|13198.95|13198.95|0
1648216830000|2022-03-25 14:00:30|13198.03|13198.03|13196.1|13196.1|13198.03|13198.03|13196.1|13196.1|0
1648216840000|2022-03-25 14:00:40|13195.28|13195.28|13195.28|13195.28|13195.28|13195.28|13195.28|13195.28|0
1648216850000|2022-03-25 14:00:50|13194.46|13194.46|13194.46|13194.46|13194.46|13194.46|13194.46|13194.46|0
1648216860000|2022-03-25 14:01:00|13195.28|13195.28|13195.13|13195.13|13195.75|13195.75|13195.13|13195.13|0
1648216870000|2022-03-25 14:01:10|13193.94|13193.94|13194.41|13194.41|13194.41|13194.41|13193.94|13193.94|0
1648216880000|2022-03-25 14:01:20|13194.2|13194.2|13194.01|13194.01|13194.2|13194.2|13194.01|13194.01|0
1648216890000|2022-03-25 14:01:30|13195.6|13195.6|13199.79|13199.79|13202.66|13202.66|13195.6|13195.6|0
1648216900000|2022-03-25 14:01:40|13202.24|13202.24|13200.61|13200.61|13202.24|13202.24|13200.61|13200.61|0
1648216910000|2022-03-25 14:01:50|13201.07|13201.07|13201.07|13201.07|13201.07|13201.07|13201.07|13201.07|0
1648216930000|2022-03-25 14:02:10|13199.48|13199.48|13200.29|13200.29|13200.29|13200.29|13199.48|13199.48|0
1648216940000|2022-03-25 14:02:20|13199.88|13199.88|13199.88|13199.88|13199.88|13199.88|13199.88|13199.88|0
1648216950000|2022-03-25 14:02:30|13199.06|13199.06|13198.86|13198.86|13199.06|13199.06|13198.86|13198.86|0
1648216960000|2022-03-25 14:02:40|13198.65|13198.65|13200.5|13200.5|13200.5|13200.5|13198.65|13198.65|0
1648216970000|2022-03-25 14:02:50|13201.32|13201.32|13201.32|13201.32|13201.32|13201.32|13200.85|13200.85|0
1648216980000|2022-03-25 14:03:00|13203.11|13203.11|13203.91|13203.91|13204.11|13204.11|13203.11|13203.11|0
1648216990000|2022-03-25 14:03:10|13204.38|13204.38|13204.38|13204.38|13204.38|13204.38|13204.38|13204.38|0
1648217010000|2022-03-25 14:03:30|13206.21|13206.21|13206.21|13206.21|13206.21|13206.21|13206.21|13206.21|0
1648217020000|2022-03-25 14:03:40|13209.08|13209.08|13213.86|13213.86|13213.86|13213.86|13209.08|13209.08|0
1648217030000|2022-03-25 14:03:50|13214.33|13214.33|13214.92|13214.92|13214.92|13214.92|13214.33|13214.33|0
1648217040000|2022-03-25 14:04:00|13215.39|13215.39|13213.89|13213.89|13215.95|13215.95|13213.34|13213.34|0
1648217050000|2022-03-25 14:04:10|13215.33|13215.33|13217.38|13217.38|13217.38|13217.38|13215.33|13215.33|0
1648217060000|2022-03-25 14:04:20|13218.29|13218.29|13218.29|13218.29|13218.29|13218.29|13218.29|13218.29|0
1648217070000|2022-03-25 14:04:30|13219.72|13219.72|13221.1|13221.1|13221.1|13221.1|13219.72|13219.72|0
1648217080000|2022-03-25 14:04:40|13220.18|13220.18|13222.49|13222.49|13222.49|13222.49|13220.18|13220.18|0
1648217090000|2022-03-25 14:04:50|13226.39|13226.39|13228.65|13228.65|13228.65|13228.65|13226.39|13226.39|0
1648217100000|2022-03-25 14:05:00|13230.48|13230.48|13230.48|13230.48|13230.48|13230.48|13229.05|13229.05|0
1648217120000|2022-03-25 14:05:20|13232.07|13232.07|13231.47|13231.47|13232.07|13232.07|13231.47|13231.47|0
1648217130000|2022-03-25 14:05:30|13232.91|13232.91|13232.91|13232.91|13232.91|13232.91|13232.91|13232.91|0
1648217140000|2022-03-25 14:05:40|13232.35|13232.35|13233.82|13233.82|13233.82|13233.82|13232.35|13232.35|0
1648217150000|2022-03-25 14:05:50|13232.71|13232.71|13232.71|13232.71|13232.71|13232.71|13232.71|13232.71|0
1648217160000|2022-03-25 14:06:00|13232.26|13232.26|13232.82|13232.82|13232.82|13232.82|13232.26|13232.26|0
1648217170000|2022-03-25 14:06:10|13230.68|13230.68|13230.68|13230.68|13230.68|13230.68|13230.68|13230.68|0
1648217180000|2022-03-25 14:06:20|13227.82|13227.82|13227.61|13227.61|13227.82|13227.82|13227.61|13227.61|0
1648217190000|2022-03-25 14:06:30|13223.58|13223.58|13214.61|13214.61|13223.92|13223.92|13214.61|13214.61|0
1648217200000|2022-03-25 14:06:40|13213.22|13213.22|13199.85|13199.85|13213.22|13213.22|13199.85|13199.85|0
1648217210000|2022-03-25 14:06:50|13199.63|13199.63|13199.69|13199.69|13201.57|13201.57|13199.63|13199.63|0
1648217220000|2022-03-25 14:07:00|13200.6|13200.6|13200.6|13200.6|13200.6|13200.6|13200.6|13200.6|0
1648217230000|2022-03-25 14:07:10|13200.81|13200.81|13199.34|13199.34|13200.81|13200.81|13197.87|13197.87|0
1648217240000|2022-03-25 14:07:20|13199.8|13199.8|13199.8|13199.8|13199.8|13199.8|13199.8|13199.8|0
1648217270000|2022-03-25 14:07:50|13200.74|13200.74|13201.73|13201.73|13201.73|13201.73|13200.74|13200.74|0
1648217280000|2022-03-25 14:08:00|13202.85|13202.85|13202.86|13202.86|13202.86|13202.86|13202.39|13202.39|0
1648217290000|2022-03-25 14:08:10|13203.32|13203.32|13204.44|13204.44|13204.44|13204.44|13203.32|13203.32|0
1648217300000|2022-03-25 14:08:20|13203.52|13203.52|13203.52|13203.52|13203.52|13203.52|13203.52|13203.52|0
1648217310000|2022-03-25 14:08:30|13202.61|13202.61|13202.14|13202.14|13202.61|13202.61|13202.14|13202.14|0
1648217330000|2022-03-25 14:08:50|13202.6|13202.6|13204.45|13204.45|13204.45|13204.45|13202.6|13202.6|0
1648217350000|2022-03-25 14:09:10|13208.35|13208.35|13207.57|13207.57|13208.35|13208.35|13207.31|13207.31|0
1648217360000|2022-03-25 14:09:20|13208.03|13208.03|13208.49|13208.49|13208.49|13208.49|13208.03|13208.03|0
1648217370000|2022-03-25 14:09:30|13209.31|13209.31|13207.67|13207.67|13209.31|13209.31|13207.67|13207.67|0
1648217410000|2022-03-25 14:10:10|13208.79|13208.79|13208.79|13208.79|13208.79|13208.79|13208.79|13208.79|0
1648217420000|2022-03-25 14:10:20|13209.25|13209.25|13210.06|13210.06|13210.06|13210.06|13209.25|13209.25|0
1648217440000|2022-03-25 14:10:40|13210.46|13210.46|13210.66|13210.66|13210.66|13210.66|13210.46|13210.46|0
1648217450000|2022-03-25 14:10:50|13212.59|13212.59|13214.72|13214.72|13215.54|13215.54|13212.59|13212.59|0
1648217460000|2022-03-25 14:11:00|13213.9|13213.9|13211.35|13211.35|13213.9|13213.9|13211.35|13211.35|0
1648217470000|2022-03-25 14:11:10|13211.95|13211.95|13211.95|13211.95|13211.95|13211.95|13211.95|13211.95|0
1648217480000|2022-03-25 14:11:20|13212.77|13212.77|13212.77|13212.77|13212.77|13212.77|13212.77|13212.77|0
1648217490000|2022-03-25 14:11:30|13213.36|13213.36|13213.36|13213.36|13213.36|13213.36|13213.36|13213.36|0
1648217510000|2022-03-25 14:11:50|13212.37|13212.37|13211.38|13211.38|13212.37|13212.37|13211.38|13211.38|0
1648217520000|2022-03-25 14:12:00|13212.49|13212.49|13212.49|13212.49|13212.49|13212.49|13212.49|13212.49|0
1648217540000|2022-03-25 14:12:20|13212.29|13212.29|13212.29|13212.29|13212.29|13212.29|13212.29|13212.29|0
1648217550000|2022-03-25 14:12:30|13212.49|13212.49|13212.08|13212.08|13212.49|13212.49|13212.08|13212.08|0
1648217560000|2022-03-25 14:12:40|13211.17|13211.17|13210.25|13210.25|13211.17|13211.17|13210.25|13210.25|0
1648217570000|2022-03-25 14:12:50|13211.07|13211.07|13210.25|13210.25|13211.07|13211.07|13210.25|13210.25|0
1648217580000|2022-03-25 14:13:00|13209.33|13209.33|13209.33|13209.33|13209.33|13209.33|13209.33|13209.33|0
1648217610000|2022-03-25 14:13:30|13212.2|13212.2|13212.2|13212.2|13212.2|13212.2|13212.2|13212.2|0
1648217620000|2022-03-25 14:13:40|13213.02|13213.02|13213.76|13213.76|13213.84|13213.84|13212.84|13212.84|0
1648217650000|2022-03-25 14:14:10|13213.55|13213.55|13214.99|13214.99|13214.99|13214.99|13213.55|13213.55|0
1648217670000|2022-03-25 14:14:30|13214.43|13214.43|13215.05|13215.05|13215.05|13215.05|13214.43|13214.43|0
1648217680000|2022-03-25 14:14:40|13214.13|13214.13|13214.13|13214.13|13214.13|13214.13|13214.13|13214.13|0
1648217690000|2022-03-25 14:14:50|13212.7|13212.7|13198.58|13198.58|13212.7|13212.7|13198.58|13198.58|0
1648217700000|2022-03-25 14:15:00|13198.11|13198.11|13197.09|13197.09|13198.11|13198.11|13197.09|13197.09|0
1648217710000|2022-03-25 14:15:10|13196.53|13196.53|13199.26|13199.26|13199.26|13199.26|13196.53|13196.53|0
1648217740000|2022-03-25 14:15:40|13198.79|13198.79|13198.79|13198.79|13198.79|13198.79|13198.79|13198.79|0
1648217750000|2022-03-25 14:15:50|13196.56|13196.56|13197.48|13197.48|13197.48|13197.48|13196.56|13196.56|0
1648217780000|2022-03-25 14:16:20|13196.56|13196.56|13196.56|13196.56|13196.56|13196.56|13196.56|13196.56|0
1648217790000|2022-03-25 14:16:30|13197.68|13197.68|13197.68|13197.68|13197.68|13197.68|13197.68|13197.68|0
1648217800000|2022-03-25 14:16:40|13198.24|13198.24|13198.24|13198.24|13198.24|13198.24|13198.24|13198.24|0
1648217820000|2022-03-25 14:17:00|13200.06|13200.06|13202.27|13202.27|13202.27|13202.27|13200.06|13200.06|0
1648217830000|2022-03-25 14:17:10|13202.48|13202.48|13202.89|13202.89|13202.89|13202.89|13202.48|13202.48|0
1648217850000|2022-03-25 14:17:30|13200.02|13200.02|13200.02|13200.02|13200.02|13200.02|13200.02|13200.02|0
1648217860000|2022-03-25 14:17:40|13199.11|13199.11|13199.11|13199.11|13199.11|13199.11|13199.11|13199.11|0
1648217870000|2022-03-25 14:17:50|13200.02|13200.02|13200.02|13200.02|13200.02|13200.02|13200.02|13200.02|0
1648217880000|2022-03-25 14:18:00|13199.23|13199.23|13198.01|13198.01|13199.23|13199.23|13198.01|13198.01|0
1648217910000|2022-03-25 14:18:30|13196.89|13196.89|13196.89|13196.89|13196.89|13196.89|13196.89|13196.89|0
1648217920000|2022-03-25 14:18:40|13196.5|13196.5|13196.5|13196.5|13196.5|13196.5|13195.56|13195.56|0
1648217930000|2022-03-25 14:18:50|13197.41|13197.41|13197.41|13197.41|13197.41|13197.41|13197.41|13197.41|0
1648217940000|2022-03-25 14:19:00|13198.01|13198.01|13198.41|13198.41|13198.41|13198.41|13198.01|13198.01|0
1648217950000|2022-03-25 14:19:10|13198.88|13198.88|13198.88|13198.88|13198.88|13198.88|13198.88|13198.88|0
1648217960000|2022-03-25 14:19:20|13198.32|13198.32|13198.32|13198.32|13198.32|13198.32|13198.32|13198.32|0
1648217970000|2022-03-25 14:19:30|13198.72|13198.72|13198.32|13198.32|13198.72|13198.72|13198.32|13198.32|0
1648217990000|2022-03-25 14:19:50|13199.95|13199.95|13199.95|13199.95|13199.95|13199.95|13199.95|13199.95|0
1648218000000|2022-03-25 14:20:00|13200.42|13200.42|13201.39|13201.39|13201.86|13201.86|13200.42|13200.42|0
1648218010000|2022-03-25 14:20:10|13200.57|13200.57|13199.45|13199.45|13200.57|13200.57|13199.45|13199.45|0
1648218030000|2022-03-25 14:20:30|13198.98|13198.98|13198.98|13198.98|13198.98|13198.98|13198.98|13198.98|0
1648218040000|2022-03-25 14:20:40|13198.07|13198.07|13198.07|13198.07|13198.07|13198.07|13198.07|13198.07|0
1648218060000|2022-03-25 14:21:00|13198.27|13198.27|13200.21|13200.21|13200.21|13200.21|13198.27|13198.27|0
1648218090000|2022-03-25 14:21:30|13201.03|13201.03|13200.21|13200.21|13201.03|13201.03|13200.21|13200.21|0
1648218110000|2022-03-25 14:21:50|13199.09|13199.09|13198.27|13198.27|13199.09|13199.09|13198.27|13198.27|0
1648218120000|2022-03-25 14:22:00|13198.07|13198.07|13191.93|13191.93|13198.07|13198.07|13191.93|13191.93|0
1648218130000|2022-03-25 14:22:10|13190.49|13190.49|13190.49|13190.49|13190.49|13190.49|13190.49|13190.49|0
1648218140000|2022-03-25 14:22:20|13191.41|13191.41|13195.48|13195.48|13195.48|13195.48|13191.41|13191.41|0
1648218150000|2022-03-25 14:22:30|13195.02|13195.02|13194.82|13194.82|13195.02|13195.02|13194.82|13194.82|0
1648218180000|2022-03-25 14:23:00|13195.73|13195.73|13196.96|13196.96|13196.96|13196.96|13195.73|13195.73|0
1648218200000|2022-03-25 14:23:20|13195.29|13195.29|13196.72|13196.72|13196.72|13196.72|13195.29|13195.29|0
1648218210000|2022-03-25 14:23:30|13193.38|13193.38|13193.38|13193.38|13193.38|13193.38|13193.38|13193.38|0
1648218220000|2022-03-25 14:23:40|13192.57|13192.57|13192.57|13192.57|13192.57|13192.57|13192.57|13192.57|0
1648218260000|2022-03-25 14:24:20|13191.65|13191.65|13191.65|13191.65|13191.65|13191.65|13191.65|13191.65|0
1648218270000|2022-03-25 14:24:30|13190.74|13190.74|13191.68|13191.68|13191.68|13191.68|13190.74|13190.74|0
1648218280000|2022-03-25 14:24:40|13190.76|13190.76|13188.48|13188.48|13190.76|13190.76|13188.48|13188.48|0
1648218300000|2022-03-25 14:25:00|13187.57|13187.57|13189.92|13189.92|13189.92|13189.92|13187.57|13187.57|0
1648218310000|2022-03-25 14:25:10|13189.1|13189.1|13189.1|13189.1|13189.1|13189.1|13189.1|13189.1|0
1648218320000|2022-03-25 14:25:20|13188.69|13188.69|13188.13|13188.13|13188.69|13188.69|13188.13|13188.13|0
1648218330000|2022-03-25 14:25:30|13187.57|13187.57|13186.23|13186.23|13187.57|13187.57|13185.72|13185.72|0
1648218360000|2022-03-25 14:26:00|13187.34|13187.34|13186.78|13186.78|13187.34|13187.34|13186.78|13186.78|0
1648218370000|2022-03-25 14:26:10|13183.92|13183.92|13185.35|13185.35|13185.35|13185.35|13183.92|13183.92|0
1648218380000|2022-03-25 14:26:20|13185.95|13185.95|13185.95|13185.95|13185.95|13185.95|13185.95|13185.95|0
1648218390000|2022-03-25 14:26:30|13188.81|13188.81|13188.81|13188.81|13188.81|13188.81|13188.81|13188.81|0
1648218400000|2022-03-25 14:26:40|13189.61|13189.61|13190.84|13190.84|13190.84|13190.84|13189.01|13189.01|0
1648218410000|2022-03-25 14:26:50|13191.25|13191.25|13191.93|13191.93|13191.93|13191.93|13191.25|13191.25|0
1648218430000|2022-03-25 14:27:10|13191.02|13191.02|13188.76|13188.76|13191.02|13191.02|13188.76|13188.76|0
1648218440000|2022-03-25 14:27:20|13188.29|13188.29|13187.73|13187.73|13188.29|13188.29|13187.73|13187.73|0
1648218450000|2022-03-25 14:27:30|13188.65|13188.65|13188.43|13188.43|13188.65|13188.65|13188.43|13188.43|0
1648218480000|2022-03-25 14:28:00|13188.22|13188.22|13182.73|13182.73|13188.22|13188.22|13182.73|13182.73|0
1648218490000|2022-03-25 14:28:10|13181.91|13181.91|13181.51|13181.51|13181.91|13181.91|13181.51|13181.51|0
1648218500000|2022-03-25 14:28:20|13181.31|13181.31|13181.31|13181.31|13181.31|13181.31|13181.31|13181.31|0
1648218520000|2022-03-25 14:28:40|13182.12|13182.12|13180.29|13180.29|13182.12|13182.12|13180.29|13180.29|0
1648218530000|2022-03-25 14:28:50|13179.74|13179.74|13180.29|13180.29|13180.29|13180.29|13179.74|13179.74|0
1648218540000|2022-03-25 14:29:00|13179.18|13179.18|13168.33|13168.33|13179.18|13179.18|13168.33|13168.33|0
1648218560000|2022-03-25 14:29:20|13169.15|13169.15|13173.62|13173.62|13173.62|13173.62|13169.15|13169.15|0
1648218600000|2022-03-25 14:30:00|13173.4|13173.4|13172.58|13172.58|13173.4|13173.4|13172.58|13172.58|0
1648218620000|2022-03-25 14:30:20|13173.14|13173.14|13170.49|13170.49|13173.14|13173.14|13170.49|13170.49|0
1648218630000|2022-03-25 14:30:30|13169.93|13169.93|13169.74|13169.74|13169.93|13169.93|13169.74|13169.74|0
1648218640000|2022-03-25 14:30:40|13168.62|13168.62|13165.45|13165.45|13168.62|13168.62|13165.45|13165.45|0
1648218650000|2022-03-25 14:30:50|13166.25|13166.25|13166.23|13166.23|13166.25|13166.25|13165.63|13165.63|0
1648218660000|2022-03-25 14:31:00|13166.84|13166.84|13169.39|13169.39|13169.39|13169.39|13166.84|13166.84|0
1648218670000|2022-03-25 14:31:10|13169.95|13169.95|13170.51|13170.51|13170.51|13170.51|13169.95|13169.95|0
1648218700000|2022-03-25 14:31:40|13168.28|13168.28|13167.88|13167.88|13168.28|13168.28|13167.88|13167.88|0
1648218710000|2022-03-25 14:31:50|13167.41|13167.41|13167.41|13167.41|13167.41|13167.41|13167.41|13167.41|0
1648218720000|2022-03-25 14:32:00|13166.94|13166.94|13167.76|13167.76|13167.76|13167.76|13166.94|13166.94|0
1648218730000|2022-03-25 14:32:10|13167.53|13167.53|13167.53|13167.53|13167.53|13167.53|13167.53|13167.53|0
1648218740000|2022-03-25 14:32:20|13168.53|13168.53|13168.53|13168.53|13168.53|13168.53|13168.53|13168.53|0
1648218750000|2022-03-25 14:32:30|13167.91|13167.91|13167.91|13167.91|13167.91|13167.91|13167.91|13167.91|0
1648218770000|2022-03-25 14:32:50|13167.44|13167.44|13167.44|13167.44|13167.44|13167.44|13167.44|13167.44|0
1648218780000|2022-03-25 14:33:00|13170.31|13170.31|13171.65|13171.65|13175.31|13175.31|13170.31|13170.31|0
1648218790000|2022-03-25 14:33:10|13172.46|13172.46|13172|13172|13172.46|13172.46|13172|13172|0
1648218800000|2022-03-25 14:33:20|13172.95|13172.95|13173.42|13173.42|13173.42|13173.42|13172.95|13172.95|0
1648218810000|2022-03-25 14:33:30|13173.82|13173.82|13176.92|13176.92|13176.92|13176.92|13173.82|13173.82|0
1648218820000|2022-03-25 14:33:40|13176.53|13176.53|13174.05|13174.05|13176.53|13176.53|13173.58|13173.58|0
1648218830000|2022-03-25 14:33:50|13174.87|13174.87|13174.87|13174.87|13174.87|13174.87|13174.87|13174.87|0
1648218840000|2022-03-25 14:34:00|13177.1|13177.1|13176.54|13176.54|13177.1|13177.1|13176.54|13176.54|0
1648218850000|2022-03-25 14:34:10|13177.36|13177.36|13178.18|13178.18|13178.18|13178.18|13177.36|13177.36|0
1648218880000|2022-03-25 14:34:40|13178.62|13178.62|13179.1|13179.1|13180.26|13180.26|13178.62|13178.62|0
1648218890000|2022-03-25 14:34:50|13180.09|13180.09|13183.61|13183.61|13183.61|13183.61|13178.65|13178.65|0
1648218900000|2022-03-25 14:35:00|13185.44|13185.44|13185.27|13185.27|13185.44|13185.44|13183.01|13183.01|0
1648218910000|2022-03-25 14:35:10|13185.82|13185.82|13184.91|13184.91|13185.82|13185.82|13184.91|13184.91|0
1648218920000|2022-03-25 14:35:20|13185.73|13185.73|13186.5|13186.5|13186.5|13186.5|13184.87|13184.87|0
1648218940000|2022-03-25 14:35:40|13189.37|13189.37|13186.5|13186.5|13189.37|13189.37|13186.5|13186.5|0
1648218960000|2022-03-25 14:36:00|13184.87|13184.87|13184.05|13184.05|13184.87|13184.87|13184.05|13184.05|0
1648218980000|2022-03-25 14:36:20|13186.24|13186.24|13189.01|13189.01|13189.01|13189.01|13185.44|13185.44|0
1648218990000|2022-03-25 14:36:30|13188.54|13188.54|13190.85|13190.85|13190.85|13190.85|13187.98|13187.98|0
1648219000000|2022-03-25 14:36:40|13191.07|13191.07|13191.07|13191.07|13191.07|13191.07|13191.07|13191.07|0
1648219010000|2022-03-25 14:36:50|13192.5|13192.5|13202.07|13202.07|13202.99|13202.99|13192.5|13192.5|0
1648219020000|2022-03-25 14:37:00|13200.69|13200.69|13198.79|13198.79|13200.69|13200.69|13198.79|13198.79|0
1648219040000|2022-03-25 14:37:20|13199.79|13199.79|13202.73|13202.73|13202.73|13202.73|13199.39|13199.39|0
1648219050000|2022-03-25 14:37:30|13202.27|13202.27|13200.97|13200.97|13202.93|13202.93|13200.06|13200.06|0
1648219060000|2022-03-25 14:37:40|13200.5|13200.5|13203.1|13203.1|13204.88|13204.88|13200.5|13200.5|0
1648219070000|2022-03-25 14:37:50|13203.91|13203.91|13202.18|13202.18|13203.91|13203.91|13202.18|13202.18|0
1648219080000|2022-03-25 14:38:00|13200.75|13200.75|13199.3|13199.3|13200.97|13200.97|13199.3|13199.3|0
1648219100000|2022-03-25 14:38:20|13197.47|13197.47|13197.47|13197.47|13197.47|13197.47|13197.47|13197.47|0
1648219110000|2022-03-25 14:38:30|13198.28|13198.28|13198.28|13198.28|13198.28|13198.28|13198.28|13198.28|0
1648219130000|2022-03-25 14:38:50|13198.84|13198.84|13203.93|13203.93|13203.93|13203.93|13198.84|13198.84|0
1648219140000|2022-03-25 14:39:00|13203.14|13203.14|13200.19|13200.19|13203.14|13203.14|13200.19|13200.19|0
1648219150000|2022-03-25 14:39:10|13201.01|13201.01|13202.64|13202.64|13202.64|13202.64|13201.01|13201.01|0
1648219180000|2022-03-25 14:39:40|13201.73|13201.73|13202.64|13202.64|13202.64|13202.64|13201.73|13201.73|0
1648219190000|2022-03-25 14:39:50|13201.23|13201.23|13199.04|13199.04|13201.23|13201.23|13199.04|13199.04|0
1648219200000|2022-03-25 14:40:00|13198.58|13198.58|13200.07|13200.07|13200.07|13200.07|13197.15|13197.15|0
1648219210000|2022-03-25 14:40:10|13199.27|13199.27|13200.19|13200.19|13200.19|13200.19|13199.27|13199.27|0
1648219220000|2022-03-25 14:40:20|13199.37|13199.37|13199.37|13199.37|13199.37|13199.37|13199.37|13199.37|0
1648219260000|2022-03-25 14:41:00|13198.92|13198.92|13199.74|13199.74|13199.74|13199.74|13198.92|13198.92|0
1648219270000|2022-03-25 14:41:10|13199.94|13199.94|13200.73|13200.73|13200.73|13200.73|13199.34|13199.34|0
1648219280000|2022-03-25 14:41:20|13201.64|13201.64|13201.64|13201.64|13201.64|13201.64|13201.64|13201.64|0
1648219290000|2022-03-25 14:41:30|13201.42|13201.42|13201.42|13201.42|13201.42|13201.42|13201.42|13201.42|0
1648219300000|2022-03-25 14:41:40|13201.98|13201.98|13201.98|13201.98|13201.98|13201.98|13201.98|13201.98|0
1648219310000|2022-03-25 14:41:50|13201.77|13201.77|13201.77|13201.77|13201.77|13201.77|13201.77|13201.77|0
1648219320000|2022-03-25 14:42:00|13200.86|13200.86|13199|13199|13200.86|13200.86|13199|13199|0
1648219330000|2022-03-25 14:42:10|13199.79|13199.79|13199.79|13199.79|13199.79|13199.79|13199.79|13199.79|0
1648219340000|2022-03-25 14:42:20|13200.39|13200.39|13202.12|13202.12|13202.12|13202.12|13200.39|13200.39|0
1648219350000|2022-03-25 14:42:30|13203.56|13203.56|13203.56|13203.56|13203.56|13203.56|13203.56|13203.56|0
1648219370000|2022-03-25 14:42:50|13204.17|13204.17|13207.04|13207.04|13207.51|13207.51|13204.17|13204.17|0
1648219380000|2022-03-25 14:43:00|13207.96|13207.96|13208.16|13208.16|13208.16|13208.16|13207.96|13207.96|0
1648219390000|2022-03-25 14:43:10|13208.63|13208.63|13209.75|13209.75|13209.75|13209.75|13208.63|13208.63|0
1648219400000|2022-03-25 14:43:20|13210.35|13210.35|13210.35|13210.35|13210.35|13210.35|13210.35|13210.35|0
1648219420000|2022-03-25 14:43:40|13211.16|13211.16|13211.16|13211.16|13211.16|13211.16|13211.16|13211.16|0
1648219430000|2022-03-25 14:43:50|13209.53|13209.53|13209.53|13209.53|13209.53|13209.53|13209.53|13209.53|0
1648219440000|2022-03-25 14:44:00|13211|13211|13215.34|13215.34|13215.34|13215.34|13211|13211|0
1648219450000|2022-03-25 14:44:10|13215.81|13215.81|13214.99|13214.99|13215.81|13215.81|13214.99|13214.99|0
1648219460000|2022-03-25 14:44:20|13214.4|13214.4|13214.4|13214.4|13214.4|13214.4|13214.4|13214.4|0
1648219470000|2022-03-25 14:44:30|13215.21|13215.21|13214.1|13214.1|13215.21|13215.21|13214.1|13214.1|0
1648219480000|2022-03-25 14:44:40|13215.51|13215.51|13214.57|13214.57|13215.51|13215.51|13214.57|13214.57|0
1648219490000|2022-03-25 14:44:50|13215.36|13215.36|13222.2|13222.2|13222.2|13222.2|13215.36|13215.36|0
1648219500000|2022-03-25 14:45:00|13221.17|13221.17|13217.49|13217.49|13221.17|13221.17|13216.57|13216.57|0
1648219510000|2022-03-25 14:45:10|13216.54|13216.54|13215.43|13215.43|13216.54|13216.54|13215.43|13215.43|0
1648219520000|2022-03-25 14:45:20|13215.99|13215.99|13217.36|13217.36|13217.36|13217.36|13215.99|13215.99|0
1648219540000|2022-03-25 14:45:40|13216.45|13216.45|13216.45|13216.45|13216.45|13216.45|13216.45|13216.45|0
1648219560000|2022-03-25 14:46:00|13218.08|13218.08|13219.2|13219.2|13219.2|13219.2|13216.97|13216.97|0
1648219570000|2022-03-25 14:46:10|13219.76|13219.76|13221.14|13221.14|13221.14|13221.14|13219.76|13219.76|0
1648219580000|2022-03-25 14:46:20|13222.82|13222.82|13222.82|13222.82|13222.82|13222.82|13222.82|13222.82|0
1648219590000|2022-03-25 14:46:30|13224.25|13224.25|13224.25|13224.25|13224.25|13224.25|13224.25|13224.25|0
1648219610000|2022-03-25 14:46:50|13223.13|13223.13|13223.69|13223.69|13223.69|13223.69|13223.13|13223.13|0
1648219630000|2022-03-25 14:47:10|13224.16|13224.16|13224.16|13224.16|13224.16|13224.16|13224.16|13224.16|0
1648219640000|2022-03-25 14:47:20|13223.69|13223.69|13224.25|13224.25|13224.25|13224.25|13223.69|13223.69|0
1648219650000|2022-03-25 14:47:30|13223.78|13223.78|13229.12|13229.12|13229.12|13229.12|13223.31|13223.31|0
1648219660000|2022-03-25 14:47:40|13229.94|13229.94|13236.02|13236.02|13236.02|13236.02|13229.94|13229.94|0
1648219670000|2022-03-25 14:47:50|13236.47|13236.47|13237.79|13237.79|13237.79|13237.79|13236.47|13236.47|0
1648219680000|2022-03-25 14:48:00|13238.34|13238.34|13238.34|13238.34|13238.34|13238.34|13238.34|13238.34|0
1648219690000|2022-03-25 14:48:10|13239.26|13239.26|13250.81|13250.81|13250.81|13250.81|13239.26|13239.26|0
1648219700000|2022-03-25 14:48:20|13251.73|13251.73|13251.27|13251.27|13251.73|13251.73|13251.27|13251.27|0
1648219710000|2022-03-25 14:48:30|13249.36|13249.36|13249.36|13249.36|13249.36|13249.36|13249.36|13249.36|0
1648219720000|2022-03-25 14:48:40|13249.82|13249.82|13248.71|13248.71|13249.82|13249.82|13248.71|13248.71|0
1648219740000|2022-03-25 14:49:00|13249.1|13249.1|13249.51|13249.51|13249.51|13249.51|13249.1|13249.1|0
1648219750000|2022-03-25 14:49:10|13249.04|13249.04|13247.28|13247.28|13249.04|13249.04|13247.28|13247.28|0
1648219760000|2022-03-25 14:49:20|13247.09|13247.09|13248|13248|13248|13248|13247.09|13247.09|0
1648219770000|2022-03-25 14:49:30|13247.79|13247.79|13242.6|13242.6|13247.79|13247.79|13242.13|13242.13|0
1648219780000|2022-03-25 14:49:40|13241.68|13241.68|13239.38|13239.38|13241.68|13241.68|13239.38|13239.38|0
1648219790000|2022-03-25 14:49:50|13238.91|13238.91|13238.91|13238.91|13238.91|13238.91|13238.91|13238.91|0
1648219810000|2022-03-25 14:50:10|13237.23|13237.23|13238.15|13238.15|13238.15|13238.15|13237.23|13237.23|0
1648219820000|2022-03-25 14:50:20|13237.38|13237.38|13237.38|13237.38|13237.38|13237.38|13237.38|13237.38|0
1648219830000|2022-03-25 14:50:30|13240.25|13240.25|13240.25|13240.25|13240.25|13240.25|13240.25|13240.25|0
1648219840000|2022-03-25 14:50:40|13239.46|13239.46|13239.46|13239.46|13239.46|13239.46|13239.46|13239.46|0
1648219850000|2022-03-25 14:50:50|13236.59|13236.59|13236.59|13236.59|13236.59|13236.59|13236.59|13236.59|0
1648219860000|2022-03-25 14:51:00|13235.67|13235.67|13235.67|13235.67|13235.67|13235.67|13235.67|13235.67|0
1648219870000|2022-03-25 14:51:10|13234.86|13234.86|13229.95|13229.95|13234.86|13234.86|13229.95|13229.95|0
1648219890000|2022-03-25 14:51:30|13228.83|13228.83|13228.83|13228.83|13228.83|13228.83|13228.83|13228.83|0
1648219900000|2022-03-25 14:51:40|13228.28|13228.28|13228.28|13228.28|13228.28|13228.28|13228.28|13228.28|0
1648219910000|2022-03-25 14:51:50|13226.84|13226.84|13227.48|13227.48|13228.03|13228.03|13226.84|13226.84|0
1648219960000|2022-03-25 14:52:40|13227.27|13227.27|13227.74|13227.74|13227.74|13227.74|13227.27|13227.27|0
1648219970000|2022-03-25 14:52:50|13227.27|13227.27|13227.74|13227.74|13227.74|13227.74|13227.27|13227.27|0
1648219990000|2022-03-25 14:53:10|13226.83|13226.83|13226.83|13226.83|13226.83|13226.83|13226.83|13226.83|0
1648220000000|2022-03-25 14:53:20|13225.39|13225.39|13222.35|13222.35|13225.39|13225.39|13222.35|13222.35|0
1648220010000|2022-03-25 14:53:30|13220.71|13220.71|13221.86|13221.86|13223.29|13223.29|13219.69|13219.69|0
1648220030000|2022-03-25 14:53:50|13220.67|13220.67|13219.75|13219.75|13220.67|13220.67|13219.75|13219.75|0
1648220040000|2022-03-25 14:54:00|13218.34|13218.34|13217.44|13217.44|13218.34|13218.34|13216.91|13216.91|0
1648220050000|2022-03-25 14:54:10|13216.2|13216.2|13214.47|13214.47|13216.2|13216.2|13214.47|13214.47|0
1648220060000|2022-03-25 14:54:20|13211.46|13211.46|13211.46|13211.46|13211.46|13211.46|13211.46|13211.46|0
1648220080000|2022-03-25 14:54:40|13212.02|13212.02|13212.02|13212.02|13212.02|13212.02|13212.02|13212.02|0
1648220090000|2022-03-25 14:54:50|13212.93|13212.93|13210.44|13210.44|13212.93|13212.93|13210.44|13210.44|0
1648220100000|2022-03-25 14:55:00|13209.01|13209.01|13209.01|13209.01|13209.01|13209.01|13209.01|13209.01|0
1648220120000|2022-03-25 14:55:20|13208.09|13208.09|13208.09|13208.09|13208.09|13208.09|13208.09|13208.09|0
1648220130000|2022-03-25 14:55:30|13206.66|13206.66|13205.3|13205.3|13206.66|13206.66|13205.3|13205.3|0
1648220140000|2022-03-25 14:55:40|13204.48|13204.48|13202.88|13202.88|13204.48|13204.48|13202.66|13202.66|0
1648220150000|2022-03-25 14:55:50|13203.44|13203.44|13204.91|13204.91|13204.91|13204.91|13203.44|13203.44|0
1648220160000|2022-03-25 14:56:00|13205.73|13205.73|13206.55|13206.55|13206.55|13206.55|13205.73|13205.73|0
1648220170000|2022-03-25 14:56:10|13206.08|13206.08|13206.55|13206.55|13206.55|13206.55|13206.08|13206.08|0
1648220180000|2022-03-25 14:56:20|13205.43|13205.43|13206.31|13206.31|13206.31|13206.31|13204.87|13204.87|0
1648220200000|2022-03-25 14:56:40|13207.13|13207.13|13209.69|13209.69|13209.69|13209.69|13207.13|13207.13|0
1648220210000|2022-03-25 14:56:50|13209.89|13209.89|13216.01|13216.01|13216.01|13216.01|13209.89|13209.89|0
1648220220000|2022-03-25 14:57:00|13216.57|13216.57|13216.57|13216.57|13216.57|13216.57|13216.57|13216.57|0
1648220250000|2022-03-25 14:57:30|13217.04|13217.04|13217.04|13217.04|13217.04|13217.04|13217.04|13217.04|0
1648220290000|2022-03-25 14:58:10|13216.13|13216.13|13216.13|13216.13|13216.13|13216.13|13216.13|13216.13|0
1648220300000|2022-03-25 14:58:20|13214.49|13214.49|13214.49|13214.49|13214.49|13214.49|13214.49|13214.49|0
1648220310000|2022-03-25 14:58:30|13215.41|13215.41|13215.41|13215.41|13215.41|13215.41|13215.41|13215.41|0
1648220320000|2022-03-25 14:58:40|13215.88|13215.88|13215.88|13215.88|13215.88|13215.88|13215.88|13215.88|0
1648220330000|2022-03-25 14:58:50|13215.06|13215.06|13215.06|13215.06|13215.06|13215.06|13215.06|13215.06|0
1648220340000|2022-03-25 14:59:00|13214.15|13214.15|13214.15|13214.15|13214.15|13214.15|13214.15|13214.15|0
1648220360000|2022-03-25 14:59:20|13210.09|13210.09|13208.52|13208.52|13210.09|13210.09|13208.52|13208.52|0
1648220370000|2022-03-25 14:59:30|13207.08|13207.08|13207.08|13207.08|13207.08|13207.08|13207.08|13207.08|0
1648220380000|2022-03-25 14:59:40|13207.64|13207.64|13207.64|13207.64|13207.64|13207.64|13207.64|13207.64|0
1648220390000|2022-03-25 14:59:50|13208.1|13208.1|13208.1|13208.1|13208.3|13208.3|13208.1|13208.1|0
1648220400000|2022-03-25 15:00:00|13210|13210|13211.21|13211.21|13211.21|13211.21|13210|13210|0
1648220420000|2022-03-25 15:00:20|13209.78|13209.78|13210.74|13210.74|13211.21|13211.21|13209.78|13209.78|0
1648220430000|2022-03-25 15:00:30|13210.53|13210.53|13210.33|13210.33|13210.53|13210.53|13210.33|13210.33|0
1648220440000|2022-03-25 15:00:40|13209.86|13209.86|13208.18|13208.18|13209.86|13209.86|13208.18|13208.18|0
1648220450000|2022-03-25 15:00:50|13206.28|13206.28|13206.57|13206.57|13207.19|13207.19|13206.28|13206.28|0
1648220460000|2022-03-25 15:01:00|13205.14|13205.14|13205.14|13205.14|13205.14|13205.14|13205.14|13205.14|0
1648220470000|2022-03-25 15:01:10|13205.59|13205.59|13200.41|13200.41|13205.59|13205.59|13200.41|13200.41|0
1648220490000|2022-03-25 15:01:30|13200|13200|13194.76|13194.76|13200|13200|13194.76|13194.76|0
1648220500000|2022-03-25 15:01:40|13193.94|13193.94|13193.94|13193.94|13193.94|13193.94|13193.94|13193.94|0
1648220510000|2022-03-25 15:01:50|13192.11|13192.11|13191.61|13191.61|13192.11|13192.11|13191.06|13191.06|0
1648220520000|2022-03-25 15:02:00|13190.2|13190.2|13184.76|13184.76|13190.85|13190.85|13184.76|13184.76|0
1648220530000|2022-03-25 15:02:10|13184.3|13184.3|13186.6|13186.6|13186.6|13186.6|13184.3|13184.3|0
1648220540000|2022-03-25 15:02:20|13189.47|13189.47|13190.93|13190.93|13191.85|13191.85|13189.47|13189.47|0
1648220550000|2022-03-25 15:02:30|13192.05|13192.05|13198.51|13198.51|13198.51|13198.51|13192.05|13192.05|0
1648220570000|2022-03-25 15:02:50|13198.3|13198.3|13198.51|13198.51|13198.51|13198.51|13198.3|13198.3|0
1648220580000|2022-03-25 15:03:00|13199.72|13199.72|13199.16|13199.16|13200.64|13200.64|13199.16|13199.16|0
1648220590000|2022-03-25 15:03:10|13199.39|13199.39|13199.39|13199.39|13199.39|13199.39|13199.39|13199.39|0
1648220600000|2022-03-25 15:03:20|13197.95|13197.95|13197.95|13197.95|13197.95|13197.95|13197.95|13197.95|0
1648220610000|2022-03-25 15:03:30|13197.13|13197.13|13197.13|13197.13|13197.13|13197.13|13197.13|13197.13|0
1648220620000|2022-03-25 15:03:40|13196.66|13196.66|13196.66|13196.66|13196.66|13196.66|13196.66|13196.66|0
1648220640000|2022-03-25 15:04:00|13194.35|13194.35|13192.93|13192.93|13194.41|13194.41|13192.93|13192.93|0
1648220650000|2022-03-25 15:04:10|13191.52|13191.52|13187.67|13187.67|13191.99|13191.99|13187.67|13187.67|0
1648220660000|2022-03-25 15:04:20|13187.87|13187.87|13187.87|13187.87|13187.87|13187.87|13187.87|13187.87|0
1648220670000|2022-03-25 15:04:30|13187.4|13187.4|13187.4|13187.4|13187.4|13187.4|13187.4|13187.4|0
1648220680000|2022-03-25 15:04:40|13189.85|13189.85|13189.85|13189.85|13189.85|13189.85|13189.85|13189.85|0
1648220690000|2022-03-25 15:04:50|13189.29|13189.29|13189.29|13189.29|13189.29|13189.29|13189.29|13189.29|0
1648220700000|2022-03-25 15:05:00|13189.7|13189.7|13189.7|13189.7|13189.7|13189.7|13189.7|13189.7|0
1648220710000|2022-03-25 15:05:10|13192.64|13192.64|13194.27|13194.27|13194.27|13194.27|13192.64|13192.64|0
1648220720000|2022-03-25 15:05:20|13195.19|13195.19|13194.24|13194.24|13195.19|13195.19|13194.24|13194.24|0
1648220730000|2022-03-25 15:05:30|13194.45|13194.45|13197.93|13197.93|13197.93|13197.93|13194.45|13194.45|0
1648220740000|2022-03-25 15:05:40|13198.13|13198.13|13195.8|13195.8|13198.13|13198.13|13195.8|13195.8|0
1648220750000|2022-03-25 15:05:50|13194.37|13194.37|13194.37|13194.37|13194.37|13194.37|13194.37|13194.37|0
1648220760000|2022-03-25 15:06:00|13193.55|13193.55|13193.9|13193.9|13193.9|13193.9|13193.08|13193.08|0
1648220770000|2022-03-25 15:06:10|13193.08|13193.08|13193.08|13193.08|13193.08|13193.08|13193.08|13193.08|0
1648220790000|2022-03-25 15:06:30|13192.16|13192.16|13192.16|13192.16|13192.16|13192.16|13192.16|13192.16|0
1648220810000|2022-03-25 15:06:50|13192.96|13192.96|13192.16|13192.16|13192.96|13192.96|13192.16|13192.16|0
1648220820000|2022-03-25 15:07:00|13192.98|13192.98|13193.31|13193.31|13193.98|13193.98|13192.86|13192.86|0
1648220830000|2022-03-25 15:07:10|13193.77|13193.77|13199.48|13199.48|13199.48|13199.48|13193.77|13193.77|0
1648220840000|2022-03-25 15:07:20|13200.68|13200.68|13201.49|13201.49|13201.49|13201.49|13200.68|13200.68|0
1648220860000|2022-03-25 15:07:40|13201.9|13201.9|13201.9|13201.9|13201.9|13201.9|13201.9|13201.9|0
1648220870000|2022-03-25 15:07:50|13201.35|13201.35|13201.35|13201.35|13201.35|13201.35|13201.35|13201.35|0
1648220890000|2022-03-25 15:08:10|13199.11|13199.11|13192.71|13192.71|13199.11|13199.11|13192.23|13192.23|0
1648220900000|2022-03-25 15:08:20|13192.25|13192.25|13190.61|13190.61|13192.25|13192.25|13190.61|13190.61|0
1648220910000|2022-03-25 15:08:30|13188.78|13188.78|13184.5|13184.5|13188.78|13188.78|13184.5|13184.5|0
1648220920000|2022-03-25 15:08:40|13184.05|13184.05|13180.33|13180.33|13184.05|13184.05|13180.33|13180.33|0
1648220940000|2022-03-25 15:09:00|13179.54|13179.54|13170.53|13170.53|13179.54|13179.54|13170.53|13170.53|0
1648220950000|2022-03-25 15:09:10|13169.97|13169.97|13167.69|13167.69|13170.86|13170.86|13167.57|13167.57|0
1648220960000|2022-03-25 15:09:20|13167.23|13167.23|13167.23|13167.23|13167.23|13167.23|13167.23|13167.23|0
1648220970000|2022-03-25 15:09:30|13167.71|13167.71|13170.17|13170.17|13170.17|13170.17|13167.71|13167.71|0
1648221000000|2022-03-25 15:10:00|13169.36|13169.36|13170.27|13170.27|13170.27|13170.27|13169.36|13169.36|0
1648221010000|2022-03-25 15:10:10|13169.36|13169.36|13169.36|13169.36|13169.36|13169.36|13169.36|13169.36|0
1648221020000|2022-03-25 15:10:20|13168.44|13168.44|13168.44|13168.44|13168.44|13168.44|13168.44|13168.44|0
1648221030000|2022-03-25 15:10:30|13164.14|13164.14|13164.14|13164.14|13164.14|13164.14|13164.14|13164.14|0
1648221040000|2022-03-25 15:10:40|13163.58|13163.58|13162.87|13162.87|13163.58|13163.58|13161.43|13161.43|0
1648221050000|2022-03-25 15:10:50|13163.78|13163.78|13164.7|13164.7|13164.7|13164.7|13163.78|13163.78|0
1648221060000|2022-03-25 15:11:00|13164.3|13164.3|13161.89|13161.89|13164.3|13164.3|13160.97|13160.97|0
1648221080000|2022-03-25 15:11:20|13160.06|13160.06|13160.87|13160.87|13162.31|13162.31|13160.06|13160.06|0
1648221110000|2022-03-25 15:11:50|13162.51|13162.51|13162.98|13162.98|13162.98|13162.98|13162.51|13162.51|0
1648221120000|2022-03-25 15:12:00|13162.42|13162.42|13162.2|13162.2|13162.42|13162.42|13162.2|13162.2|0
1648221130000|2022-03-25 15:12:10|13161.28|13161.28|13160.63|13160.63|13161.28|13161.28|13160.63|13160.63|0
1648221150000|2022-03-25 15:12:30|13159.81|13159.81|13153.61|13153.61|13159.81|13159.81|13153.61|13153.61|0
1648221160000|2022-03-25 15:12:40|13153.41|13153.41|13153.41|13153.41|13153.41|13153.41|13153.41|13153.41|0
1648221170000|2022-03-25 15:12:50|13152.59|13152.59|13152.39|13152.39|13152.59|13152.59|13152.39|13152.39|0
1648221180000|2022-03-25 15:13:00|13152.8|13152.8|13152.8|13152.8|13152.8|13152.8|13152.8|13152.8|0
1648221190000|2022-03-25 15:13:10|13153.4|13153.4|13156.73|13156.73|13156.73|13156.73|13153.4|13153.4|0
1648221220000|2022-03-25 15:13:40|13157.68|13157.68|13166.02|13166.02|13166.02|13166.02|13157.68|13157.68|0
1648221230000|2022-03-25 15:13:50|13166.94|13166.94|13172.27|13172.27|13173.41|13173.41|13166.94|13166.94|0
1648221240000|2022-03-25 15:14:00|13171.8|13171.8|13172.01|13172.01|13172.01|13172.01|13171.8|13171.8|0
1648221250000|2022-03-25 15:14:10|13171.19|13171.19|13171.19|13171.19|13171.19|13171.19|13171.19|13171.19|0
1648221260000|2022-03-25 15:14:20|13172.01|13172.01|13172.42|13172.42|13172.42|13172.42|13172.01|13172.01|0
1648221270000|2022-03-25 15:14:30|13171.5|13171.5|13171.5|13171.5|13171.5|13171.5|13171.5|13171.5|0
1648221280000|2022-03-25 15:14:40|13174.37|13174.37|13175.96|13175.96|13175.96|13175.96|13174.37|13174.37|0
1648221290000|2022-03-25 15:14:50|13176.52|13176.52|13176.52|13176.52|13176.52|13176.52|13176.52|13176.52|0
1648221300000|2022-03-25 15:15:00|13175.7|13175.7|13174.79|13174.79|13175.7|13175.7|13173.15|13173.15|0
1648221310000|2022-03-25 15:15:10|13173.15|13173.15|13173.15|13173.15|13173.15|13173.15|13173.15|13173.15|0
1648221320000|2022-03-25 15:15:20|13175.9|13175.9|13175.26|13175.26|13176.37|13176.37|13175.26|13175.26|0
1648221330000|2022-03-25 15:15:30|13176.69|13176.69|13178.54|13178.54|13180.17|13180.17|13176.69|13176.69|0
1648221340000|2022-03-25 15:15:40|13178.76|13178.76|13178.24|13178.24|13178.76|13178.76|13177.33|13177.33|0
1648221360000|2022-03-25 15:16:00|13178.8|13178.8|13179.92|13179.92|13179.92|13179.92|13178.8|13178.8|0
1648221380000|2022-03-25 15:16:20|13178.48|13178.48|13179.4|13179.4|13179.4|13179.4|13178.48|13178.48|0
1648221400000|2022-03-25 15:16:40|13180.21|13180.21|13180.21|13180.21|13180.21|13180.21|13180.21|13180.21|0
1648221410000|2022-03-25 15:16:50|13181.03|13181.03|13181.03|13181.03|13181.03|13181.03|13181.03|13181.03|0
1648221430000|2022-03-25 15:17:10|13180.47|13180.47|13180.47|13180.47|13181.29|13181.29|13180.47|13180.47|0
1648221440000|2022-03-25 15:17:20|13182.3|13182.3|13180.47|13180.47|13182.3|13182.3|13180.47|13180.47|0
1648221450000|2022-03-25 15:17:30|13183.22|13183.22|13181.29|13181.29|13183.22|13183.22|13180.47|13180.47|0
1648221460000|2022-03-25 15:17:40|13182.72|13182.72|13180.53|13180.53|13182.72|13182.72|13180.53|13180.53|0
1648221480000|2022-03-25 15:18:00|13179.62|13179.62|13179.06|13179.06|13179.62|13179.62|13179.06|13179.06|0
1648221490000|2022-03-25 15:18:10|13178.26|13178.26|13178.14|13178.14|13179.58|13179.58|13178.14|13178.14|0
1648221510000|2022-03-25 15:18:30|13177.94|13177.94|13172.4|13172.4|13177.94|13177.94|13172.4|13172.4|0
1648221520000|2022-03-25 15:18:40|13172.01|13172.01|13171.09|13171.09|13172.01|13172.01|13171.09|13171.09|0
1648221530000|2022-03-25 15:18:50|13170.27|13170.27|13169.36|13169.36|13170.27|13170.27|13169.36|13169.36|0
1648221540000|2022-03-25 15:19:00|13168.33|13168.33|13166.59|13166.59|13168.33|13168.33|13166.59|13166.59|0
1648221570000|2022-03-25 15:19:30|13167.51|13167.51|13166.22|13166.22|13169.65|13169.65|13166.22|13166.22|0
1648221580000|2022-03-25 15:19:40|13165.23|13165.23|13165.23|13165.23|13165.23|13165.23|13165.23|13165.23|0
1648221590000|2022-03-25 15:19:50|13163.35|13163.35|13163.35|13163.35|13163.35|13163.35|13163.35|13163.35|0
1648221600000|2022-03-25 15:20:00|13162.53|13162.53|13161.71|13161.71|13162.53|13162.53|13161.71|13161.71|0
1648221610000|2022-03-25 15:20:10|13160.28|13160.28|13156.03|13156.03|13160.28|13160.28|13156.03|13156.03|0
1648221620000|2022-03-25 15:20:20|13155.47|13155.47|13155.47|13155.47|13155.47|13155.47|13155.47|13155.47|0
1648221650000|2022-03-25 15:20:50|13154.53|13154.53|13157.12|13157.12|13157.12|13157.12|13154.53|13154.53|0
1648221660000|2022-03-25 15:21:00|13157.91|13157.91|13161.31|13161.31|13161.31|13161.31|13157.91|13157.91|0
1648221670000|2022-03-25 15:21:10|13161.51|13161.51|13162.43|13162.43|13163.34|13163.34|13161.51|13161.51|0
1648221680000|2022-03-25 15:21:20|13164.06|13164.06|13164.06|13164.06|13164.06|13164.06|13164.06|13164.06|0
1648221690000|2022-03-25 15:21:30|13162.43|13162.43|13162.43|13162.43|13162.43|13162.43|13162.43|13162.43|0
1648221710000|2022-03-25 15:21:50|13161.83|13161.83|13160.91|13160.91|13161.83|13161.83|13160.91|13160.91|0
1648221730000|2022-03-25 15:22:10|13160.72|13160.72|13159.8|13159.8|13160.72|13160.72|13159.8|13159.8|0
1648221740000|2022-03-25 15:22:20|13161.47|13161.47|13161.47|13161.47|13161.47|13161.47|13161.47|13161.47|0
1648221760000|2022-03-25 15:22:40|13162.29|13162.29|13162.52|13162.52|13162.52|13162.52|13162.29|13162.29|0
1648221780000|2022-03-25 15:23:00|13162.1|13162.1|13162.66|13162.66|13162.66|13162.66|13162.1|13162.1|0
1648221790000|2022-03-25 15:23:10|13163.07|13163.07|13163.63|13163.63|13163.63|13163.63|13163.07|13163.07|0
1648221800000|2022-03-25 15:23:20|13162.81|13162.81|13161.9|13161.9|13162.81|13162.81|13161.9|13161.9|0
1648221810000|2022-03-25 15:23:30|13163.53|13163.53|13161.9|13161.9|13163.53|13163.53|13161.9|13161.9|0
1648221820000|2022-03-25 15:23:40|13162.72|13162.72|13158.55|13158.55|13162.72|13162.72|13158.55|13158.55|0
1648221830000|2022-03-25 15:23:50|13159.94|13159.94|13159.94|13159.94|13159.94|13159.94|13159.94|13159.94|0
1648221840000|2022-03-25 15:24:00|13161.77|13161.77|13163.6|13163.6|13163.6|13163.6|13161.77|13161.77|0
1648221850000|2022-03-25 15:24:10|13162.68|13162.68|13161.77|13161.77|13162.68|13162.68|13161.77|13161.77|0
1648221860000|2022-03-25 15:24:20|13162.33|13162.33|13162.33|13162.33|13162.33|13162.33|13162.33|13162.33|0
1648221880000|2022-03-25 15:24:40|13163.76|13163.76|13163.76|13163.76|13163.76|13163.76|13163.76|13163.76|0
1648221890000|2022-03-25 15:24:50|13159.98|13159.98|13159.39|13159.39|13160.54|13160.54|13159.39|13159.39|0
1648221900000|2022-03-25 15:25:00|13158.48|13158.48|13156.56|13156.56|13158.48|13158.48|13155.78|13155.78|0
1648221920000|2022-03-25 15:25:20|13157.38|13157.38|13157.17|13157.17|13157.38|13157.38|13157.17|13157.17|0
1648221930000|2022-03-25 15:25:30|13156.26|13156.26|13153.68|13153.68|13156.26|13156.26|13153.68|13153.68|0
1648221940000|2022-03-25 15:25:40|13152.25|13152.25|13151.91|13151.91|13152.25|13152.25|13151.24|13151.24|0
1648221950000|2022-03-25 15:25:50|13152.12|13152.12|13151|13151|13152.12|13152.12|13151|13151|0
1648221960000|2022-03-25 15:26:00|13150.53|13150.53|13157.35|13157.35|13157.35|13157.35|13148.24|13148.24|0
1648221970000|2022-03-25 15:26:10|13158.26|13158.26|13158.47|13158.47|13158.47|13158.47|13158.26|13158.26|0
1648221980000|2022-03-25 15:26:20|13157.56|13157.56|13156.74|13156.74|13157.56|13157.56|13156.74|13156.74|0
1648221990000|2022-03-25 15:26:30|13155.3|13155.3|13155.3|13155.3|13155.3|13155.3|13155.3|13155.3|0
1648222000000|2022-03-25 15:26:40|13156.12|13156.12|13156.12|13156.12|13156.12|13156.12|13156.12|13156.12|0
1648222010000|2022-03-25 15:26:50|13155.3|13155.3|13155.3|13155.3|13155.3|13155.3|13155.3|13155.3|0
1648222020000|2022-03-25 15:27:00|13155.1|13155.1|13152.71|13152.71|13155.1|13155.1|13152.71|13152.71|0
1648222030000|2022-03-25 15:27:10|13153.63|13153.63|13153.63|13153.63|13153.63|13153.63|13153.63|13153.63|0
1648222040000|2022-03-25 15:27:20|13153.42|13153.42|13153.87|13153.87|13153.87|13153.87|13153.42|13153.42|0
1648222060000|2022-03-25 15:27:40|13154.78|13154.78|13155.75|13155.75|13155.75|13155.75|13154.78|13154.78|0
1648222070000|2022-03-25 15:27:50|13154.84|13154.84|13153.92|13153.92|13154.84|13154.84|13153.92|13153.92|0
1648222080000|2022-03-25 15:28:00|13154.74|13154.74|13155.77|13155.77|13155.77|13155.77|13154.74|13154.74|0
1648222090000|2022-03-25 15:28:10|13155.97|13155.97|13156.89|13156.89|13156.89|13156.89|13155.97|13155.97|0
1648222100000|2022-03-25 15:28:20|13158.32|13158.32|13155.45|13155.45|13158.32|13158.32|13155.45|13155.45|0
1648222110000|2022-03-25 15:28:30|13154.9|13154.9|13154.9|13154.9|13154.9|13154.9|13154.9|13154.9|0
1648222120000|2022-03-25 15:28:40|13154.69|13154.69|13158.93|13158.93|13158.93|13158.93|13154.69|13154.69|0
1648222140000|2022-03-25 15:29:00|13158.7|13158.7|13155.95|13155.95|13158.7|13158.7|13155.95|13155.95|0
1648222150000|2022-03-25 15:29:10|13156.51|13156.51|13156.51|13156.51|13156.51|13156.51|13156.51|13156.51|0
1648222190000|2022-03-25 15:29:50|13157.27|13157.27|13158.09|13158.09|13158.09|13158.09|13157.27|13157.27|0
1648222200000|2022-03-25 15:30:00|13157.27|13157.27|13153.21|13153.21|13157.27|13157.27|13153.21|13153.21|0
1648222210000|2022-03-25 15:30:10|13154.12|13154.12|13154.32|13154.32|13154.32|13154.32|13154.12|13154.12|0
1648222220000|2022-03-25 15:30:20|13153.5|13153.5|13149.46|13149.46|13153.5|13153.5|13149.46|13149.46|0
1648222230000|2022-03-25 15:30:30|13148.07|13148.07|13140.95|13140.95|13149.46|13149.46|13140.95|13140.95|0
1648222240000|2022-03-25 15:30:40|13139.52|13139.52|13137.88|13137.88|13139.52|13139.52|13137.88|13137.88|0
1648222250000|2022-03-25 15:30:50|13134.17|13134.17|13134.63|13134.63|13134.63|13134.63|13133.71|13133.71|0
1648222260000|2022-03-25 15:31:00|13135.74|13135.74|13136.2|13136.2|13136.2|13136.2|13135.74|13135.74|0
1648222270000|2022-03-25 15:31:10|13135.38|13135.38|13135.38|13135.38|13135.38|13135.38|13135.38|13135.38|0
1648222280000|2022-03-25 15:31:20|13137.02|13137.02|13134.03|13134.03|13137.84|13137.84|13133.56|13133.56|0
1648222290000|2022-03-25 15:31:30|13132.6|13132.6|13134.01|13134.01|13134.01|13134.01|13132.6|13132.6|0
1648222300000|2022-03-25 15:31:40|13133.19|13133.19|13133.19|13133.19|13133.19|13133.19|13133.19|13133.19|0
1648222310000|2022-03-25 15:31:50|13131.36|13131.36|13132.72|13132.72|13133.92|13133.92|13131.36|13131.36|0
1648222320000|2022-03-25 15:32:00|13131.29|13131.29|13131.29|13131.29|13131.29|13131.29|13131.29|13131.29|0
1648222330000|2022-03-25 15:32:10|13132.93|13132.93|13131.19|13131.19|13132.93|13132.93|13131.19|13131.19|0
1648222340000|2022-03-25 15:32:20|13132.01|13132.01|13132.01|13132.01|13132.01|13132.01|13132.01|13132.01|0
1648222370000|2022-03-25 15:32:50|13133.45|13133.45|13133.45|13133.45|13133.45|13133.45|13133.45|13133.45|0
1648222380000|2022-03-25 15:33:00|13136.56|13136.56|13138.36|13138.36|13138.36|13138.36|13136.56|13136.56|0
1648222390000|2022-03-25 15:33:10|13139.17|13139.17|13139.17|13139.17|13139.17|13139.17|13139.17|13139.17|0
1648222400000|2022-03-25 15:33:20|13140.09|13140.09|13141.52|13141.52|13141.52|13141.52|13140.09|13140.09|0
1648222430000|2022-03-25 15:33:50|13140.7|13140.7|13140.31|13140.31|13140.7|13140.7|13140.31|13140.31|0
1648222440000|2022-03-25 15:34:00|13138.28|13138.28|13133.76|13133.76|13138.28|13138.28|13133.76|13133.76|0
1648222450000|2022-03-25 15:34:10|13134.31|13134.31|13134.31|13134.31|13134.31|13134.31|13134.31|13134.31|0
1648222470000|2022-03-25 15:34:30|13132.92|13132.92|13132.53|13132.53|13132.92|13132.92|13132.53|13132.53|0
1648222480000|2022-03-25 15:34:40|13132.11|13132.11|13133.87|13133.87|13133.87|13133.87|13132.11|13132.11|0
1648222490000|2022-03-25 15:34:50|13135.31|13135.31|13144.19|13144.19|13144.19|13144.19|13135.31|13135.31|0
1648222500000|2022-03-25 15:35:00|13143.74|13143.74|13141.68|13141.68|13143.74|13143.74|13141.68|13141.68|0
1648222510000|2022-03-25 15:35:10|13138.62|13138.62|13134.32|13134.32|13138.62|13138.62|13133.91|13133.91|0
1648222520000|2022-03-25 15:35:20|13135.23|13135.23|13134.24|13134.24|13135.23|13135.23|13134.24|13134.24|0
1648222530000|2022-03-25 15:35:30|13133.3|13133.3|13135.01|13135.01|13135.01|13135.01|13133.3|13133.3|0
1648222550000|2022-03-25 15:35:50|13136.8|13136.8|13136.8|13136.8|13136.8|13136.8|13136.8|13136.8|0
1648222560000|2022-03-25 15:36:00|13137.35|13137.35|13143.67|13143.67|13143.67|13143.67|13137.35|13137.35|0
1648222590000|2022-03-25 15:36:30|13144.14|13144.14|13144.14|13144.14|13144.14|13144.14|13144.14|13144.14|0
1648222600000|2022-03-25 15:36:40|13144.95|13144.95|13141.29|13141.29|13144.95|13144.95|13141.29|13141.29|0
1648222620000|2022-03-25 15:37:00|13140.83|13140.83|13143.7|13143.7|13143.7|13143.7|13140.83|13140.83|0
1648222640000|2022-03-25 15:37:20|13141.87|13141.87|13141.87|13141.87|13141.87|13141.87|13141.87|13141.87|0
1648222650000|2022-03-25 15:37:30|13142.78|13142.78|13141.97|13141.97|13143.6|13143.6|13141.97|13141.97|0
1648222660000|2022-03-25 15:37:40|13142.96|13142.96|13142.96|13142.96|13142.96|13142.96|13142.96|13142.96|0
1648222680000|2022-03-25 15:38:00|13143.43|13143.43|13143.43|13143.43|13143.43|13143.43|13143.43|13143.43|0
1648222700000|2022-03-25 15:38:20|13143.03|13143.03|13143.03|13143.03|13143.03|13143.03|13143.03|13143.03|0
1648222710000|2022-03-25 15:38:30|13143.95|13143.95|13143.95|13143.95|13143.95|13143.95|13143.95|13143.95|0
1648222740000|2022-03-25 15:39:00|13143.39|13143.39|13140.52|13140.52|13143.39|13143.39|13140.52|13140.52|0
1648222750000|2022-03-25 15:39:10|13141.96|13141.96|13138.44|13138.44|13141.96|13141.96|13138.44|13138.44|0
1648222760000|2022-03-25 15:39:20|13139|13139|13139.11|13139.11|13139.55|13139.55|13139|13139|0
1648222770000|2022-03-25 15:39:30|13139.66|13139.66|13139.66|13139.66|13139.66|13139.66|13139.66|13139.66|0
1648222780000|2022-03-25 15:39:40|13143.74|13143.74|13143.27|13143.27|13145.62|13145.62|13143.27|13143.27|0
1648222790000|2022-03-25 15:39:50|13143.07|13143.07|13142.08|13142.08|13143.07|13143.07|13142.08|13142.08|0
1648222800000|2022-03-25 15:40:00|13139.85|13139.85|13139.85|13139.85|13139.85|13139.85|13139.85|13139.85|0
1648222810000|2022-03-25 15:40:10|13139.29|13139.29|13138.37|13138.37|13139.29|13139.29|13138.37|13138.37|0
1648222820000|2022-03-25 15:40:20|13140.2|13140.2|13138.79|13138.79|13140.2|13140.2|13138.79|13138.79|0
1648222830000|2022-03-25 15:40:30|13137.36|13137.36|13137.36|13137.36|13137.36|13137.36|13137.36|13137.36|0
1648222840000|2022-03-25 15:40:40|13136.44|13136.44|13136.28|13136.28|13137.67|13137.67|13135.85|13135.85|0
1648222870000|2022-03-25 15:41:10|13135.81|13135.81|13135.81|13135.81|13135.81|13135.81|13135.81|13135.81|0
1648222880000|2022-03-25 15:41:20|13136.63|13136.63|13136.76|13136.76|13136.76|13136.76|13133.89|13133.89|0
1648222900000|2022-03-25 15:41:40|13137.55|13137.55|13137.55|13137.55|13137.55|13137.55|13137.55|13137.55|0
1648222910000|2022-03-25 15:41:50|13138.37|13138.37|13138.57|13138.57|13138.57|13138.57|13138.37|13138.37|0
1648222920000|2022-03-25 15:42:00|13137.75|13137.75|13137.75|13137.75|13137.75|13137.75|13137.28|13137.28|0
1648222970000|2022-03-25 15:42:50|13139.18|13139.18|13145.73|13145.73|13145.73|13145.73|13139.18|13139.18|0
1648222980000|2022-03-25 15:43:00|13146.95|13146.95|13163.05|13163.05|13163.05|13163.05|13146.95|13146.95|0
1648222990000|2022-03-25 15:43:10|13164.49|13164.49|13165.81|13165.81|13165.81|13165.81|13164.49|13164.49|0
1648223000000|2022-03-25 15:43:20|13166.73|13166.73|13170.05|13170.05|13170.05|13170.05|13166.73|13166.73|0
1648223010000|2022-03-25 15:43:30|13172.83|13172.83|13172.83|13172.83|13172.83|13172.83|13172.83|13172.83|0
1648223020000|2022-03-25 15:43:40|13173.45|13173.45|13184.71|13184.71|13184.71|13184.71|13173.45|13173.45|0
1648223030000|2022-03-25 15:43:50|13181.89|13181.89|13177.51|13177.51|13181.89|13181.89|13177.51|13177.51|0
1648223040000|2022-03-25 15:44:00|13178.92|13178.92|13178.92|13178.92|13178.92|13178.92|13178.92|13178.92|0
1648223050000|2022-03-25 15:44:10|13177.8|13177.8|13177.8|13177.8|13177.8|13177.8|13177.8|13177.8|0
1648223070000|2022-03-25 15:44:30|13176.99|13176.99|13176.99|13176.99|13176.99|13176.99|13176.99|13176.99|0
1648223080000|2022-03-25 15:44:40|13176.07|13176.07|13176.07|13176.07|13176.89|13176.89|13176.07|13176.07|0
1648223100000|2022-03-25 15:45:00|13176.54|13176.54|13177.46|13177.46|13177.46|13177.46|13176.54|13176.54|0
1648223140000|2022-03-25 15:45:40|13178.01|13178.01|13177.56|13177.56|13178.01|13178.01|13177.56|13177.56|0
1648223170000|2022-03-25 15:46:10|13178.11|13178.11|13183.79|13183.79|13183.79|13183.79|13178.11|13178.11|0
1648223180000|2022-03-25 15:46:20|13185.42|13185.42|13185.42|13185.42|13185.42|13185.42|13185.42|13185.42|0
1648223190000|2022-03-25 15:46:30|13186.34|13186.34|13184.31|13184.31|13186.34|13186.34|13184.31|13184.31|0
1648223200000|2022-03-25 15:46:40|13181.44|13181.44|13179.47|13179.47|13181.44|13181.44|13178.65|13178.65|0
1648223210000|2022-03-25 15:46:50|13179.26|13179.26|13180.94|13180.94|13180.94|13180.94|13179.26|13179.26|0
1648223220000|2022-03-25 15:47:00|13179.35|13179.35|13178.43|13178.43|13179.9|13179.9|13178.43|13178.43|0
1648223230000|2022-03-25 15:47:10|13179.62|13179.62|13180.42|13180.42|13180.42|13180.42|13179.62|13179.62|0
1648223240000|2022-03-25 15:47:20|13180.62|13180.62|13183.12|13183.12|13183.12|13183.12|13180.62|13180.62|0
1648223250000|2022-03-25 15:47:30|13182.65|13182.65|13184.24|13184.24|13184.24|13184.24|13182.65|13182.65|0
1648223260000|2022-03-25 15:47:40|13185.15|13185.15|13188.44|13188.44|13188.44|13188.44|13185.15|13185.15|0
1648223270000|2022-03-25 15:47:50|13189.26|13189.26|13194.31|13194.31|13194.31|13194.31|13189.26|13189.26|0
1648223280000|2022-03-25 15:48:00|13194.99|13194.99|13190.8|13190.8|13194.99|13194.99|13190.8|13190.8|0
1648223290000|2022-03-25 15:48:10|13191.01|13191.01|13191.01|13191.01|13191.01|13191.01|13191.01|13191.01|0
1648223300000|2022-03-25 15:48:20|13191.56|13191.56|13191.56|13191.56|13191.56|13191.56|13191.56|13191.56|0
1648223310000|2022-03-25 15:48:30|13193.39|13193.39|13194.83|13194.83|13194.83|13194.83|13193.39|13193.39|0
1648223320000|2022-03-25 15:48:40|13194.62|13194.62|13195.54|13195.54|13196.45|13196.45|13194.62|13194.62|0
1648223340000|2022-03-25 15:49:00|13194.62|13194.62|13194.46|13194.46|13195.54|13195.54|13193.99|13193.99|0
1648223350000|2022-03-25 15:49:10|13195.4|13195.4|13192.66|13192.66|13195.4|13195.4|13192.66|13192.66|0
1648223360000|2022-03-25 15:49:20|13192.46|13192.46|13191.84|13191.84|13192.46|13192.46|13191.84|13191.84|0
1648223370000|2022-03-25 15:49:30|13192.31|13192.31|13192.31|13192.31|13192.31|13192.31|13192.31|13192.31|0
1648223380000|2022-03-25 15:49:40|13189.44|13189.44|13189.44|13189.44|13189.44|13189.44|13189.44|13189.44|0
1648223390000|2022-03-25 15:49:50|13185.22|13185.22|13185.77|13185.77|13185.77|13185.77|13185.22|13185.22|0
1648223400000|2022-03-25 15:50:00|13186.33|13186.33|13187.15|13187.15|13187.15|13187.15|13186.33|13186.33|0
1648223420000|2022-03-25 15:50:20|13188.06|13188.06|13190.53|13190.53|13190.53|13190.53|13187.27|13187.27|0
1648223430000|2022-03-25 15:50:30|13191.97|13191.97|13192.44|13192.44|13192.44|13192.44|13191.97|13191.97|0
1648223440000|2022-03-25 15:50:40|13193|13193|13193|13193|13193|13193|13193|13193|0
1648223460000|2022-03-25 15:51:00|13192.8|13192.8|13192.8|13192.8|13192.8|13192.8|13191.98|13191.98|0
1648223480000|2022-03-25 15:51:20|13191.88|13191.88|13189.31|13189.31|13191.88|13191.88|13189.31|13189.31|0
1648223490000|2022-03-25 15:51:30|13190.22|13190.22|13190.22|13190.22|13190.22|13190.22|13190.22|13190.22|0
1648223500000|2022-03-25 15:51:40|13191.86|13191.86|13191.86|13191.86|13191.86|13191.86|13191.86|13191.86|0
1648223510000|2022-03-25 15:51:50|13192.33|13192.33|13193.24|13193.24|13193.24|13193.24|13192.33|13192.33|0
1648223520000|2022-03-25 15:52:00|13193.8|13193.8|13193.8|13193.8|13193.8|13193.8|13193.8|13193.8|0
1648223540000|2022-03-25 15:52:20|13194.27|13194.27|13194.27|13194.27|13194.27|13194.27|13194.27|13194.27|0
1648223550000|2022-03-25 15:52:30|13195.91|13195.91|13195.91|13195.91|13195.91|13195.91|13195.91|13195.91|0
1648223560000|2022-03-25 15:52:40|13195.09|13195.09|13194.53|13194.53|13195.09|13195.09|13194.53|13194.53|0
1648223580000|2022-03-25 15:53:00|13195.47|13195.47|13195.47|13195.47|13195.47|13195.47|13195.47|13195.47|0
1648223600000|2022-03-25 15:53:20|13195.01|13195.01|13194.1|13194.1|13195.01|13195.01|13194.1|13194.1|0
1648223620000|2022-03-25 15:53:40|13195.01|13195.01|13191.93|13191.93|13195.01|13195.01|13191.93|13191.93|0
1648223630000|2022-03-25 15:53:50|13192.34|13192.34|13193.36|13193.36|13193.36|13193.36|13192.34|13192.34|0
1648223640000|2022-03-25 15:54:00|13195|13195|13194.74|13194.74|13195.55|13195.55|13194.74|13194.74|0
1648223650000|2022-03-25 15:54:10|13195.53|13195.53|13192.07|13192.07|13195.53|13195.53|13192.07|13192.07|0
1648223660000|2022-03-25 15:54:20|13190.63|13190.63|13180.18|13180.18|13190.63|13190.63|13180.18|13180.18|0
1648223670000|2022-03-25 15:54:30|13181.61|13181.61|13180.18|13180.18|13181.61|13181.61|13180.18|13180.18|0
1648223680000|2022-03-25 15:54:40|13179.36|13179.36|13178.45|13178.45|13179.36|13179.36|13178.45|13178.45|0
1648223690000|2022-03-25 15:54:50|13179.26|13179.26|13178.15|13178.15|13179.26|13179.26|13178.15|13178.15|0
1648223700000|2022-03-25 15:55:00|13176.71|13176.71|13177.63|13177.63|13177.63|13177.63|13176.52|13176.52|0
1648223720000|2022-03-25 15:55:20|13176.69|13176.69|13176.69|13176.69|13176.69|13176.69|13176.69|13176.69|0
1648223740000|2022-03-25 15:55:40|13176.09|13176.09|13176.09|13176.09|13176.09|13176.09|13176.09|13176.09|0
1648223750000|2022-03-25 15:55:50|13175.28|13175.28|13176.19|13176.19|13176.19|13176.19|13175.28|13175.28|0
1648223760000|2022-03-25 15:56:00|13175.37|13175.37|13171.01|13171.01|13175.37|13175.37|13171.01|13171.01|0
1648223770000|2022-03-25 15:56:10|13167.37|13167.37|13165.94|13165.94|13167.37|13167.37|13165.94|13165.94|0
1648223780000|2022-03-25 15:56:20|13165.38|13165.38|13165.38|13165.38|13165.38|13165.38|13165.38|13165.38|0
1648223800000|2022-03-25 15:56:40|13164.47|13164.47|13165.38|13165.38|13165.38|13165.38|13164.47|13164.47|0
1648223810000|2022-03-25 15:56:50|13164.82|13164.82|13164.62|13164.62|13164.82|13164.82|13164.62|13164.62|0
1648223820000|2022-03-25 15:57:00|13164.16|13164.16|13163.76|13163.76|13165.19|13165.19|13163.76|13163.76|0
1648223830000|2022-03-25 15:57:10|13162.82|13162.82|13162.61|13162.61|13162.82|13162.82|13162.61|13162.61|0
1648223850000|2022-03-25 15:57:30|13164.05|13164.05|13164.5|13164.5|13164.5|13164.5|13163.59|13163.59|0
1648223880000|2022-03-25 15:58:00|13164.71|13164.71|13164.71|13164.71|13164.71|13164.71|13163.89|13163.89|0
1648223890000|2022-03-25 15:58:10|13165.53|13165.53|13165.53|13165.53|13165.53|13165.53|13165.53|13165.53|0
1648223900000|2022-03-25 15:58:20|13167.46|13167.46|13170.05|13170.05|13170.05|13170.05|13167.46|13167.46|0
1648223920000|2022-03-25 15:58:40|13169.84|13169.84|13167.62|13167.62|13169.84|13169.84|13167.62|13167.62|0
1648223930000|2022-03-25 15:58:50|13167.82|13167.82|13168.37|13168.37|13168.37|13168.37|13167.46|13167.46|0
1648223940000|2022-03-25 15:59:00|13169.81|13169.81|13174.61|13174.61|13174.61|13174.61|13169.81|13169.81|0
1648223950000|2022-03-25 15:59:10|13175.55|13175.55|13174.44|13174.44|13175.55|13175.55|13174.44|13174.44|0
1648223960000|2022-03-25 15:59:20|13174.03|13174.03|13174.23|13174.23|13174.23|13174.23|13174.03|13174.03|0
1648223970000|2022-03-25 15:59:30|13175.67|13175.67|13176.58|13176.58|13176.58|13176.58|13175.67|13175.67|0
1648223980000|2022-03-25 15:59:40|13173.21|13173.21|13172.74|13172.74|13173.21|13173.21|13172.74|13172.74|0
1648224000000|2022-03-25 16:00:00|13172.34|13172.34|13170.09|13170.09|13172.34|13172.34|13170.09|13170.09|0
1648224010000|2022-03-25 16:00:10|13170.49|13170.49|13172.12|13172.12|13172.32|13172.32|13170.49|13170.49|0
1648224030000|2022-03-25 16:00:30|13170.27|13170.27|13168.43|13168.43|13170.27|13170.27|13167.81|13167.81|0
1648224040000|2022-03-25 16:00:40|13168.22|13168.22|13168.01|13168.01|13168.22|13168.22|13168.01|13168.01|0
1648224050000|2022-03-25 16:00:50|13170.01|13170.01|13170.48|13170.48|13170.48|13170.48|13170.01|13170.01|0
1648224060000|2022-03-25 16:01:00|13170.89|13170.89|13170.63|13170.63|13170.89|13170.89|13169.61|13169.61|0
1648224070000|2022-03-25 16:01:10|13171.04|13171.04|13171.04|13171.04|13171.04|13171.04|13171.04|13171.04|0
1648224100000|2022-03-25 16:01:40|13176.57|13176.57|13176.97|13176.97|13177.17|13177.17|13176.57|13176.57|0
1648224110000|2022-03-25 16:01:50|13178.4|13178.4|13178.4|13178.4|13178.4|13178.4|13178.4|13178.4|0
1648224120000|2022-03-25 16:02:00|13179.32|13179.32|13180.23|13180.23|13180.23|13180.23|13179.32|13179.32|0
1648224130000|2022-03-25 16:02:10|13181.15|13181.15|13181.15|13181.15|13181.15|13181.15|13181.15|13181.15|0
1648224150000|2022-03-25 16:02:30|13183.03|13183.03|13183.66|13183.66|13184.22|13184.22|13182.09|13182.09|0
1648224160000|2022-03-25 16:02:40|13184.57|13184.57|13184.57|13184.57|13184.57|13184.57|13184.57|13184.57|0
1648224170000|2022-03-25 16:02:50|13186.01|13186.01|13186.01|13186.01|13186.01|13186.01|13186.01|13186.01|0
1648224180000|2022-03-25 16:03:00|13187.64|13187.64|13187.17|13187.17|13187.64|13187.64|13187.17|13187.17|0
1648224210000|2022-03-25 16:03:30|13188.29|13188.29|13187.47|13187.47|13188.29|13188.29|13187.47|13187.47|0
1648224240000|2022-03-25 16:04:00|13187.26|13187.26|13184.91|13184.91|13187.26|13187.26|13184.91|13184.91|0
1648224250000|2022-03-25 16:04:10|13185.83|13185.83|13185.63|13185.63|13185.83|13185.83|13185.63|13185.63|0
1648224260000|2022-03-25 16:04:20|13184.72|13184.72|13186.5|13186.5|13186.97|13186.97|13184.72|13184.72|0
1648224270000|2022-03-25 16:04:30|13185.58|13185.58|13180.68|13180.68|13185.58|13185.58|13178.48|13178.48|0
1648224290000|2022-03-25 16:04:50|13181.16|13181.16|13181.16|13181.16|13181.16|13181.16|13181.16|13181.16|0
1648224300000|2022-03-25 16:05:00|13181.51|13181.51|13186.53|13186.53|13186.53|13186.53|13181.51|13181.51|0
1648224310000|2022-03-25 16:05:10|13185.71|13185.71|13186.11|13186.11|13186.11|13186.11|13185.71|13185.71|0
1648224320000|2022-03-25 16:05:20|13186.52|13186.52|13186.52|13186.52|13186.52|13186.52|13186.52|13186.52|0
1648224330000|2022-03-25 16:05:30|13186.99|13186.99|13186.99|13186.99|13186.99|13186.99|13186.99|13186.99|0
1648224340000|2022-03-25 16:05:40|13186.52|13186.52|13186.52|13186.52|13186.52|13186.52|13186.52|13186.52|0
1648224350000|2022-03-25 16:05:50|13187.34|13187.34|13187.34|13187.34|13187.34|13187.34|13187.34|13187.34|0
1648224360000|2022-03-25 16:06:00|13189.01|13189.01|13191.77|13191.77|13191.77|13191.77|13188.45|13188.45|0
1648224390000|2022-03-25 16:06:30|13191.57|13191.57|13192.03|13192.03|13192.03|13192.03|13191.57|13191.57|0
1648224400000|2022-03-25 16:06:40|13191.56|13191.56|13191.32|13191.32|13191.56|13191.56|13190.51|13190.51|0
1648224410000|2022-03-25 16:06:50|13196.81|13196.81|13193.15|13193.15|13196.81|13196.81|13193.15|13193.15|0
1648224420000|2022-03-25 16:07:00|13192.24|13192.24|13192.24|13192.24|13192.24|13192.24|13192.24|13192.24|0
1648224430000|2022-03-25 16:07:10|13193.15|13193.15|13193.15|13193.15|13193.15|13193.15|13193.15|13193.15|0
1648224440000|2022-03-25 16:07:20|13193.97|13193.97|13193.97|13193.97|13193.97|13193.97|13193.97|13193.97|0
1648224450000|2022-03-25 16:07:30|13194.53|13194.53|13194.56|13194.56|13194.56|13194.56|13193.61|13193.61|0
1648224480000|2022-03-25 16:08:00|13193.96|13193.96|13192.84|13192.84|13193.96|13193.96|13192.84|13192.84|0
1648224490000|2022-03-25 16:08:10|13193.24|13193.24|13193.65|13193.65|13193.65|13193.65|13193.24|13193.24|0
1648224520000|2022-03-25 16:08:40|13192.84|13192.84|13191.89|13191.89|13192.84|13192.84|13191.89|13191.89|0
1648224530000|2022-03-25 16:08:50|13192.36|13192.36|13189.47|13189.47|13192.36|13192.36|13189.47|13189.47|0
1648224550000|2022-03-25 16:09:10|13188.55|13188.55|13188.55|13188.55|13188.55|13188.55|13188.55|13188.55|0
1648224560000|2022-03-25 16:09:20|13189.99|13189.99|13189.99|13189.99|13189.99|13189.99|13189.99|13189.99|0
1648224590000|2022-03-25 16:09:50|13188.8|13188.8|13185.44|13185.44|13188.8|13188.8|13185.44|13185.44|0
1648224600000|2022-03-25 16:10:00|13184.01|13184.01|13186.38|13186.38|13186.38|13186.38|13184.01|13184.01|0
1648224610000|2022-03-25 16:10:10|13187.2|13187.2|13187.41|13187.41|13187.41|13187.41|13187.2|13187.2|0
1648224620000|2022-03-25 16:10:20|13188|13188|13188|13188|13188|13188|13188|13188|0
1648224640000|2022-03-25 16:10:40|13187.54|13187.54|13186.63|13186.63|13187.54|13187.54|13186.63|13186.63|0
1648224650000|2022-03-25 16:10:50|13185.81|13185.81|13185.81|13185.81|13185.81|13185.81|13185.81|13185.81|0
1648224660000|2022-03-25 16:11:00|13185.25|13185.25|13181.44|13181.44|13185.25|13185.25|13181.44|13181.44|0
1648224670000|2022-03-25 16:11:10|13183.44|13183.44|13187.35|13187.35|13187.35|13187.35|13183.44|13183.44|0
1648224680000|2022-03-25 16:11:20|13187.74|13187.74|13188.26|13188.26|13189.18|13189.18|13187.74|13187.74|0
1648224690000|2022-03-25 16:11:30|13187.8|13187.8|13187.8|13187.8|13187.8|13187.8|13187.8|13187.8|0
1648224700000|2022-03-25 16:11:40|13188.36|13188.36|13187.45|13187.45|13188.36|13188.36|13187.45|13187.45|0
1648224710000|2022-03-25 16:11:50|13186.01|13186.01|13185.07|13185.07|13186.01|13186.01|13185.07|13185.07|0
1648224720000|2022-03-25 16:12:00|13184.25|13184.25|13183.84|13183.84|13184.25|13184.25|13183.84|13183.84|0
1648224730000|2022-03-25 16:12:10|13183.64|13183.64|13183.64|13183.64|13183.64|13183.64|13183.64|13183.64|0
1648224740000|2022-03-25 16:12:20|13183.43|13183.43|13183.43|13183.43|13183.43|13183.43|13183.43|13183.43|0
1648224750000|2022-03-25 16:12:30|13183.02|13183.02|13183.02|13183.02|13183.02|13183.02|13183.02|13183.02|0
1648224760000|2022-03-25 16:12:40|13182.1|13182.1|13182.1|13182.1|13182.1|13182.1|13182.1|13182.1|0
1648224770000|2022-03-25 16:12:50|13180.99|13180.99|13179.91|13179.91|13181.19|13181.19|13178.99|13178.99|0
1648224780000|2022-03-25 16:13:00|13179.68|13179.68|13176.28|13176.28|13179.68|13179.68|13176.28|13176.28|0
1648224810000|2022-03-25 16:13:30|13177.72|13177.72|13177.72|13177.72|13177.72|13177.72|13177.72|13177.72|0
1648224820000|2022-03-25 16:13:40|13178.63|13178.63|13178.63|13178.63|13178.63|13178.63|13178.63|13178.63|0
1648224830000|2022-03-25 16:13:50|13178.18|13178.18|13177.38|13177.38|13178.18|13178.18|13177.38|13177.38|0
1648224840000|2022-03-25 16:14:00|13177.78|13177.78|13177.88|13177.88|13178.79|13178.79|13177.78|13177.78|0
1648224850000|2022-03-25 16:14:10|13177.32|13177.32|13176.41|13176.41|13177.32|13177.32|13176.41|13176.41|0
1648224870000|2022-03-25 16:14:30|13175.94|13175.94|13175.94|13175.94|13175.94|13175.94|13175.94|13175.94|0
1648224880000|2022-03-25 16:14:40|13175.47|13175.47|13175.47|13175.47|13175.47|13175.47|13174.99|13174.99|0
1648224900000|2022-03-25 16:15:00|13176.38|13176.38|13177.89|13177.89|13177.89|13177.89|13176.27|13176.27|0
1648224910000|2022-03-25 16:15:10|13178.71|13178.71|13179.87|13179.87|13179.87|13179.87|13178.71|13178.71|0
1648224920000|2022-03-25 16:15:20|13179.66|13179.66|13178.42|13178.42|13179.66|13179.66|13176.79|13176.79|0
1648224930000|2022-03-25 16:15:30|13177.61|13177.61|13176.79|13176.79|13177.61|13177.61|13176.79|13176.79|0
1648224950000|2022-03-25 16:15:50|13176.39|13176.39|13176.95|13176.95|13176.95|13176.95|13176.39|13176.39|0
1648224960000|2022-03-25 16:16:00|13178.32|13178.32|13178.32|13178.32|13178.32|13178.32|13178.32|13178.32|0
1648224980000|2022-03-25 16:16:20|13177.21|13177.21|13177|13177|13177.21|13177.21|13177|13177|0
1648225000000|2022-03-25 16:16:40|13176.6|13176.6|13177.12|13177.12|13177.12|13177.12|13176.21|13176.21|0
1648225010000|2022-03-25 16:16:50|13175.69|13175.69|13171.56|13171.56|13175.69|13175.69|13171.56|13171.56|0
1648225020000|2022-03-25 16:17:00|13171.36|13171.36|13163.93|13163.93|13171.36|13171.36|13163.93|13163.93|0
1648225030000|2022-03-25 16:17:10|13164.14|13164.14|13158.01|13158.01|13164.14|13164.14|13158.01|13158.01|0
1648225040000|2022-03-25 16:17:20|13156.34|13156.34|13155.35|13155.35|13156.34|13156.34|13154.23|13154.23|0
1648225050000|2022-03-25 16:17:30|13156.16|13156.16|13155.53|13155.53|13156.96|13156.96|13155.53|13155.53|0
1648225060000|2022-03-25 16:17:40|13156.08|13156.08|13156.08|13156.08|13156.08|13156.08|13156.08|13156.08|0
1648225070000|2022-03-25 16:17:50|13156.64|13156.64|13157.56|13157.56|13157.56|13157.56|13156.64|13156.64|0
1648225080000|2022-03-25 16:18:00|13158.99|13158.99|13164.62|13164.62|13164.62|13164.62|13158.99|13158.99|0
1648225090000|2022-03-25 16:18:10|13164.82|13164.82|13167.5|13167.5|13167.5|13167.5|13164.82|13164.82|0
1648225120000|2022-03-25 16:18:40|13167.29|13167.29|13167.9|13167.9|13167.9|13167.9|13167.09|13167.09|0
1648225130000|2022-03-25 16:18:50|13169.02|13169.02|13169.02|13169.02|13169.02|13169.02|13169.02|13169.02|0
1648225140000|2022-03-25 16:19:00|13168.1|13168.1|13168.66|13168.66|13168.66|13168.66|13168.1|13168.1|0
1648225150000|2022-03-25 16:19:10|13167.67|13167.67|13167.67|13167.67|13167.67|13167.67|13167.67|13167.67|0
1648225160000|2022-03-25 16:19:20|13168.12|13168.12|13166.97|13166.97|13168.35|13168.35|13166.97|13166.97|0
1648225170000|2022-03-25 16:19:30|13167.89|13167.89|13167.29|13167.29|13167.89|13167.89|13167.29|13167.29|0
1648225190000|2022-03-25 16:19:50|13166.38|13166.38|13166.38|13166.38|13166.38|13166.38|13166.38|13166.38|0
1648225200000|2022-03-25 16:20:00|13167.2|13167.2|13164.78|13164.78|13167.2|13167.2|13164.78|13164.78|0
1648225210000|2022-03-25 16:20:10|13163.84|13163.84|13164.89|13164.89|13165.13|13165.13|13163.46|13163.46|0
1648225220000|2022-03-25 16:20:20|13164.49|13164.49|13163.54|13163.54|13164.49|13164.49|13163.54|13163.54|0
1648225230000|2022-03-25 16:20:30|13163.34|13163.34|13161.15|13161.15|13163.34|13163.34|13161.15|13161.15|0
1648225240000|2022-03-25 16:20:40|13160.95|13160.95|13160.95|13160.95|13160.95|13160.95|13160.95|13160.95|0
1648225250000|2022-03-25 16:20:50|13161.41|13161.41|13161|13161|13161.41|13161.41|13161|13161|0
1648225260000|2022-03-25 16:21:00|13160.44|13160.44|13160.64|13160.64|13160.64|13160.64|13160.44|13160.44|0
1648225270000|2022-03-25 16:21:10|13161.46|13161.46|13158.75|13158.75|13162.85|13162.85|13158.54|13158.54|0
1648225280000|2022-03-25 16:21:20|13157.93|13157.93|13157.93|13157.93|13157.93|13157.93|13157.93|13157.93|0
1648225290000|2022-03-25 16:21:30|13157.12|13157.12|13157.12|13157.12|13157.12|13157.12|13157.12|13157.12|0
1648225300000|2022-03-25 16:21:40|13157.54|13157.54|13157.06|13157.06|13157.54|13157.54|13157.06|13157.06|0
1648225310000|2022-03-25 16:21:50|13157.26|13157.26|13157.26|13157.26|13157.26|13157.26|13157.26|13157.26|0
1648225320000|2022-03-25 16:22:00|13157.46|13157.46|13158.23|13158.23|13158.23|13158.23|13157.46|13157.46|0
1648225330000|2022-03-25 16:22:10|13157.41|13157.41|13154.83|13154.83|13157.41|13157.41|13154.83|13154.83|0
1648225340000|2022-03-25 16:22:20|13154.62|13154.62|13154.62|13154.62|13156.26|13156.26|13154.62|13154.62|0
1648225350000|2022-03-25 16:22:30|13155.44|13155.44|13155.44|13155.44|13155.44|13155.44|13155.44|13155.44|0
1648225360000|2022-03-25 16:22:40|13156.35|13156.35|13156.35|13156.35|13156.35|13156.35|13156.35|13156.35|0
1648225380000|2022-03-25 16:23:00|13156.15|13156.15|13156.95|13156.95|13156.95|13156.95|13155.96|13155.96|0
1648225390000|2022-03-25 16:23:10|13157.77|13157.77|13159.2|13159.2|13159.2|13159.2|13157.77|13157.77|0
1648225400000|2022-03-25 16:23:20|13158.38|13158.38|13156.48|13156.48|13158.38|13158.38|13156.48|13156.48|0
1648225410000|2022-03-25 16:23:30|13157.39|13157.39|13155.96|13155.96|13157.39|13157.39|13155.96|13155.96|0
1648225420000|2022-03-25 16:23:40|13157.19|13157.19|13156.78|13156.78|13157.75|13157.75|13155.75|13155.75|0
1648225430000|2022-03-25 16:23:50|13156.22|13156.22|13159.55|13159.55|13159.55|13159.55|13155.41|13155.41|0
1648225440000|2022-03-25 16:24:00|13160.46|13160.46|13159.03|13159.03|13160.66|13160.66|13159.03|13159.03|0
1648225450000|2022-03-25 16:24:10|13156.26|13156.26|13156.26|13156.26|13156.26|13156.26|13156.26|13156.26|0
1648225460000|2022-03-25 16:24:20|13155.36|13155.36|13155.36|13155.36|13155.36|13155.36|13155.36|13155.36|0
1648225470000|2022-03-25 16:24:30|13155.81|13155.81|13157.99|13157.99|13157.99|13157.99|13155.81|13155.81|0
1648225480000|2022-03-25 16:24:40|13157.17|13157.17|13157.17|13157.17|13157.17|13157.17|13157.17|13157.17|0
1648225500000|2022-03-25 16:25:00|13156.61|13156.61|13157.26|13157.26|13157.73|13157.73|13156.29|13156.29|0
1648225510000|2022-03-25 16:25:10|13158.08|13158.08|13157.9|13157.9|13158.08|13158.08|13156.96|13156.96|0
1648225520000|2022-03-25 16:25:20|13157.35|13157.35|13156.99|13156.99|13157.35|13157.35|13156.59|13156.59|0
1648225540000|2022-03-25 16:25:40|13156.58|13156.58|13155.5|13155.5|13156.58|13156.58|13155.3|13155.3|0
1648225550000|2022-03-25 16:25:50|13155.28|13155.28|13156.39|13156.39|13156.39|13156.39|13155.28|13155.28|0
1648225560000|2022-03-25 16:26:00|13157.83|13157.83|13157.91|13157.91|13158.85|13158.85|13157.83|13157.83|0
1648225570000|2022-03-25 16:26:10|13158.13|13158.13|13156.79|13156.79|13158.13|13158.13|13156.7|13156.7|0
1648225580000|2022-03-25 16:26:20|13155.68|13155.68|13155.9|13155.9|13156.49|13156.49|13155.68|13155.68|0
1648225590000|2022-03-25 16:26:30|13155.08|13155.08|13155.08|13155.08|13155.08|13155.08|13155.08|13155.08|0
1648225600000|2022-03-25 16:26:40|13155.9|13155.9|13155.9|13155.9|13155.9|13155.9|13155.9|13155.9|0
1648225610000|2022-03-25 16:26:50|13156.3|13156.3|13156.22|13156.22|13159.16|13159.16|13156.22|13156.22|0
1648225620000|2022-03-25 16:27:00|13155.81|13155.81|13155.81|13155.81|13155.81|13155.81|13155.81|13155.81|0
1648225630000|2022-03-25 16:27:10|13156.22|13156.22|13156.22|13156.22|13156.22|13156.22|13156.22|13156.22|0
1648225640000|2022-03-25 16:27:20|13155.4|13155.4|13158.9|13158.9|13160.46|13160.46|13155.4|13155.4|0
1648225650000|2022-03-25 16:27:30|13157.46|13157.46|13156.64|13156.64|13157.46|13157.46|13156.64|13156.64|0
1648225660000|2022-03-25 16:27:40|13156.17|13156.17|13154.81|13154.81|13156.37|13156.37|13154.81|13154.81|0
1648225670000|2022-03-25 16:27:50|13153.99|13153.99|13153.99|13153.99|13153.99|13153.99|13153.99|13153.99|0
1648225680000|2022-03-25 16:28:00|13155.57|13155.57|13156.36|13156.36|13156.95|13156.95|13155.57|13155.57|0
1648225690000|2022-03-25 16:28:10|13157.27|13157.27|13158.35|13158.35|13158.35|13158.35|13156.67|13156.67|0
1648225700000|2022-03-25 16:28:20|13157.89|13157.89|13158.01|13158.01|13159.4|13159.4|13157.89|13157.89|0
1648225710000|2022-03-25 16:28:30|13157.2|13157.2|13155.67|13155.67|13157.2|13157.2|13154.85|13154.85|0
1648225720000|2022-03-25 16:28:40|13155.87|13155.87|13155.31|13155.31|13156.13|13156.13|13155.31|13155.31|0
1648225730000|2022-03-25 16:28:50|13155.54|13155.54|13156.92|13156.92|13157.84|13157.84|13155.49|13155.49|0
1648225740000|2022-03-25 16:29:00|13156.01|13156.01|13155.38|13155.38|13156.92|13156.92|13154.42|13154.42|0
1648225750000|2022-03-25 16:29:10|13156.32|13156.32|13153.87|13153.87|13156.32|13156.32|13153.87|13153.87|0
1648225760000|2022-03-25 16:29:20|13155.3|13155.3|13160.82|13160.82|13160.82|13160.82|13155.3|13155.3|0
1648225770000|2022-03-25 16:29:30|13160.35|13160.35|13156.01|13156.01|13160.71|13160.71|13156.01|13156.01|0
1648225780000|2022-03-25 16:29:40|13154.37|13154.37|13153.64|13153.64|13156.51|13156.51|13152.33|13152.33|0
1648225790000|2022-03-25 16:29:50|13155.08|13155.08|13161.53|13161.53|13161.53|13161.53|13155.08|13155.08|0
1648451700000|2022-03-28 07:15:00|13276.65|13276.65|13276.05|13276.05|13276.65|13276.65|13275.01|13275.01|0
1648451720000|2022-03-28 07:15:20|13274.42|13274.42|13273.42|13273.42|13274.42|13274.42|13273.42|13273.42|0
1648451750000|2022-03-28 07:15:50|13272.61|13272.61|13270.78|13270.78|13272.61|13272.61|13270.78|13270.78|0
1648451760000|2022-03-28 07:16:00|13267.91|13267.91|13268.47|13268.47|13268.47|13268.47|13267.91|13267.91|0
1648451780000|2022-03-28 07:16:20|13267.44|13267.44|13268.35|13268.35|13268.35|13268.35|13267.44|13267.44|0
1648451800000|2022-03-28 07:16:40|13269.17|13269.17|13269.17|13269.17|13269.17|13269.17|13269.17|13269.17|0
1648451810000|2022-03-28 07:16:50|13270.8|13270.8|13268.35|13268.35|13270.8|13270.8|13268.35|13268.35|0
1648451830000|2022-03-28 07:17:10|13267.54|13267.54|13267.54|13267.54|13267.54|13267.54|13267.54|13267.54|0
1648451840000|2022-03-28 07:17:20|13264.79|13264.79|13264.17|13264.17|13264.79|13264.79|13263.36|13263.36|0
1648451860000|2022-03-28 07:17:40|13261.53|13261.53|13255.79|13255.79|13261.53|13261.53|13255.79|13255.79|0
1648451870000|2022-03-28 07:17:50|13255|13255|13252.99|13252.99|13255|13255|13252.17|13252.17|0
1648451890000|2022-03-28 07:18:10|13250.75|13250.75|13251.31|13251.31|13251.31|13251.31|13250.75|13250.75|0
1648451910000|2022-03-28 07:18:30|13249.68|13249.68|13249.68|13249.68|13249.68|13249.68|13249.68|13249.68|0
1648451920000|2022-03-28 07:18:40|13251.31|13251.31|13251.31|13251.31|13251.31|13251.31|13251.31|13251.31|0
1648451960000|2022-03-28 07:19:20|13248.24|13248.24|13249.06|13249.06|13249.06|13249.06|13248.24|13248.24|0
1648451980000|2022-03-28 07:19:40|13248.85|13248.85|13237.84|13237.84|13248.85|13248.85|13234.97|13234.97|0
1648452000000|2022-03-28 07:20:00|13239.27|13239.27|13239.27|13239.27|13239.27|13239.27|13239.27|13239.27|0
1648452010000|2022-03-28 07:20:10|13238.45|13238.45|13238.45|13238.45|13238.45|13238.45|13238.45|13238.45|0
1648452030000|2022-03-28 07:20:30|13237.04|13237.04|13233.13|13233.13|13237.04|13237.04|13233.13|13233.13|0
1648452050000|2022-03-28 07:20:50|13234.8|13234.8|13234.8|13234.8|13234.8|13234.8|13234.8|13234.8|0
1648452060000|2022-03-28 07:21:00|13236.48|13236.48|13236.48|13236.48|13236.48|13236.48|13236.48|13236.48|0
1648452070000|2022-03-28 07:21:10|13237.42|13237.42|13236.48|13236.48|13237.42|13237.42|13236.48|13236.48|0
1648452080000|2022-03-28 07:21:20|13237.91|13237.91|13237.91|13237.91|13237.91|13237.91|13237.91|13237.91|0
1648452100000|2022-03-28 07:21:40|13238.32|13238.32|13239.49|13239.49|13239.49|13239.49|13238.12|13238.12|0
1648452110000|2022-03-28 07:21:50|13239.95|13239.95|13239.95|13239.95|13239.95|13239.95|13239.95|13239.95|0
1648452120000|2022-03-28 07:22:00|13238.32|13238.32|13241.14|13241.14|13241.14|13241.14|13238.32|13238.32|0
1648452130000|2022-03-28 07:22:10|13240.2|13240.2|13241.61|13241.61|13241.61|13241.61|13240.2|13240.2|0
1648452140000|2022-03-28 07:22:20|13244|13244|13244.79|13244.79|13244.79|13244.79|13244|13244|0
1648452150000|2022-03-28 07:22:30|13245.35|13245.35|13246.99|13246.99|13246.99|13246.99|13245.35|13245.35|0
1648452170000|2022-03-28 07:22:50|13255.02|13255.02|13254.01|13254.01|13255.02|13255.02|13253.19|13253.19|0
1648452180000|2022-03-28 07:23:00|13256.88|13256.88|13259.11|13259.11|13259.11|13259.11|13256.88|13256.88|0
1648452190000|2022-03-28 07:23:10|13262.77|13262.77|13262.77|13262.77|13262.77|13262.77|13262.77|13262.77|0
1648452210000|2022-03-28 07:23:30|13265.64|13265.64|13265.64|13265.64|13265.64|13265.64|13265.64|13265.64|0
1648452230000|2022-03-28 07:23:50|13269.3|13269.3|13275.17|13275.17|13275.17|13275.17|13269.3|13269.3|0
1648452250000|2022-03-28 07:24:10|13274.37|13274.37|13274.06|13274.06|13274.37|13274.37|13272.64|13272.64|0
1648452260000|2022-03-28 07:24:20|13274.87|13274.87|13274.87|13274.87|13274.87|13274.87|13274.87|13274.87|0
1648452300000|2022-03-28 07:25:00|13274.48|13274.48|13277.54|13277.54|13277.54|13277.54|13274.48|13274.48|0
1648452310000|2022-03-28 07:25:10|13278.73|13278.73|13279.55|13279.55|13279.55|13279.55|13278.73|13278.73|0
1648452330000|2022-03-28 07:25:30|13280.37|13280.37|13283.17|13283.17|13283.17|13283.17|13280.37|13280.37|0
1648452360000|2022-03-28 07:26:00|13282.36|13282.36|13282.36|13282.36|13282.36|13282.36|13282.36|13282.36|0
1648452370000|2022-03-28 07:26:10|13287.84|13287.84|13287.84|13287.84|13287.84|13287.84|13287.84|13287.84|0
1648452380000|2022-03-28 07:26:20|13288.66|13288.66|13288.94|13288.94|13288.94|13288.94|13288.47|13288.47|0
1648452400000|2022-03-28 07:26:40|13287.11|13287.11|13286.91|13286.91|13287.83|13287.83|13286.91|13286.91|0
1648452420000|2022-03-28 07:27:00|13286|13286|13285.18|13285.18|13286|13286|13285.18|13285.18|0
1648452450000|2022-03-28 07:27:30|13286.1|13286.1|13286.1|13286.1|13286.1|13286.1|13286.1|13286.1|0
1648452480000|2022-03-28 07:28:00|13289.76|13289.76|13290.37|13290.37|13290.99|13290.99|13289.76|13289.76|0
1648452490000|2022-03-28 07:28:10|13292.82|13292.82|13297.16|13297.16|13297.16|13297.16|13292.82|13292.82|0
1648452500000|2022-03-28 07:28:20|13299.91|13299.91|13299.91|13299.91|13299.91|13299.91|13299.91|13299.91|0
1648452510000|2022-03-28 07:28:30|13298.38|13298.38|13299.15|13299.15|13299.15|13299.15|13296.97|13296.97|0
1648452540000|2022-03-28 07:29:00|13299.55|13299.55|13301.19|13301.19|13301.19|13301.19|13299.55|13299.55|0
1648452550000|2022-03-28 07:29:10|13302|13302|13302|13302|13302|13302|13302|13302|0
1648452560000|2022-03-28 07:29:20|13303.83|13303.83|13303.83|13303.83|13303.83|13303.83|13303.83|13303.83|0
1648452570000|2022-03-28 07:29:30|13304.63|13304.63|13305.02|13305.02|13305.02|13305.02|13304.63|13304.63|0
1648452580000|2022-03-28 07:29:40|13307.77|13307.77|13309.44|13309.44|13309.44|13309.44|13307.77|13307.77|0
1648452590000|2022-03-28 07:29:50|13307.77|13307.77|13304.3|13304.3|13307.77|13307.77|13304.3|13304.3|0
1648452600000|2022-03-28 07:30:00|13308.61|13308.61|13308.61|13308.61|13308.61|13308.61|13308.61|13308.61|0
1648452610000|2022-03-28 07:30:10|13308.41|13308.41|13308|13308|13308.41|13308.41|13308|13308|0
1648452620000|2022-03-28 07:30:20|13307.59|13307.59|13310.86|13310.86|13310.86|13310.86|13307.59|13307.59|0
1648452630000|2022-03-28 07:30:30|13316.28|13316.28|13323.63|13323.63|13323.63|13323.63|13316.28|13316.28|0
1648452640000|2022-03-28 07:30:40|13323.01|13323.01|13323.01|13323.01|13323.01|13323.01|13323.01|13323.01|0
1648452650000|2022-03-28 07:30:50|13324.65|13324.65|13324.65|13324.65|13324.65|13324.65|13324.65|13324.65|0
1648452670000|2022-03-28 07:31:10|13323.01|13323.01|13323.61|13323.61|13323.61|13323.61|13321.78|13321.78|0
1648452690000|2022-03-28 07:31:30|13328.19|13328.19|13327.99|13327.99|13328.19|13328.19|13327.99|13327.99|0
1648452700000|2022-03-28 07:31:40|13328.81|13328.81|13326.98|13326.98|13328.81|13328.81|13326.98|13326.98|0
1648452730000|2022-03-28 07:32:10|13328.41|13328.41|13328.41|13328.41|13328.41|13328.41|13328.41|13328.41|0
1648452740000|2022-03-28 07:32:20|13327.6|13327.6|13327.6|13327.6|13327.6|13327.6|13327.6|13327.6|0
1648452760000|2022-03-28 07:32:40|13329.95|13329.95|13333.44|13333.44|13333.44|13333.44|13329.95|13329.95|0
1648452800000|2022-03-28 07:33:20|13334.25|13334.25|13334.25|13334.25|13334.25|13334.25|13334.25|13334.25|0
1648452810000|2022-03-28 07:33:30|13336.04|13336.04|13336.71|13336.71|13336.71|13336.71|13336.04|13336.04|0
1648452840000|2022-03-28 07:34:00|13335.8|13335.8|13335.8|13335.8|13335.8|13335.8|13335.8|13335.8|0
1648452850000|2022-03-28 07:34:10|13337.63|13337.63|13336.09|13336.09|13338.54|13338.54|13335.27|13335.27|0
1648452870000|2022-03-28 07:34:30|13337.03|13337.03|13336.09|13336.09|13337.03|13337.03|13336.09|13336.09|0
1648452950000|2022-03-28 07:35:50|13335.27|13335.27|13335.27|13335.27|13335.27|13335.27|13335.27|13335.27|0
1648452970000|2022-03-28 07:36:10|13337.72|13337.72|13324.73|13324.73|13337.72|13337.72|13324.73|13324.73|0
1648452980000|2022-03-28 07:36:20|13324.33|13324.33|13322.5|13322.5|13324.33|13324.33|13322.5|13322.5|0
1648453000000|2022-03-28 07:36:40|13323.42|13323.42|13323.42|13323.42|13323.42|13323.42|13323.42|13323.42|0
1648453010000|2022-03-28 07:36:50|13324.85|13324.85|13324.85|13324.85|13324.85|13324.85|13324.85|13324.85|0
1648453050000|2022-03-28 07:37:30|13326.68|13326.68|13326.68|13326.68|13326.68|13326.68|13326.68|13326.68|0
1648453080000|2022-03-28 07:38:00|13328.35|13328.35|13328.35|13328.35|13328.35|13328.35|13328.35|13328.35|0
1648453100000|2022-03-28 07:38:20|13331.22|13331.22|13329.79|13329.79|13331.22|13331.22|13329.79|13329.79|0
1648453170000|2022-03-28 07:39:30|13330.6|13330.6|13330.6|13330.6|13330.6|13330.6|13330.6|13330.6|0
1648453190000|2022-03-28 07:39:50|13329.17|13329.17|13332.04|13332.04|13332.04|13332.04|13329.17|13329.17|0
1648453230000|2022-03-28 07:40:30|13332.95|13332.95|13332.95|13332.95|13332.95|13332.95|13332.95|13332.95|0
1648453250000|2022-03-28 07:40:50|13330.08|13330.08|13330.08|13330.08|13330.08|13330.08|13330.08|13330.08|0
1648453260000|2022-03-28 07:41:00|13327.63|13327.63|13327.63|13327.63|13327.63|13327.63|13327.63|13327.63|0
1648453270000|2022-03-28 07:41:10|13330.5|13330.5|13330.5|13330.5|13330.5|13330.5|13330.5|13330.5|0
1648453280000|2022-03-28 07:41:20|13332.14|13332.14|13330.5|13330.5|13332.14|13332.14|13330.5|13330.5|0
1648453290000|2022-03-28 07:41:30|13330.04|13330.04|13330.04|13330.04|13330.04|13330.04|13330.04|13330.04|0
1648453320000|2022-03-28 07:42:00|13329.23|13329.23|13329.23|13329.23|13329.23|13329.23|13329.23|13329.23|0
1648453330000|2022-03-28 07:42:10|13330.04|13330.04|13330.04|13330.04|13330.04|13330.04|13330.04|13330.04|0
1648453340000|2022-03-28 07:42:20|13330.86|13330.86|13330.86|13330.86|13330.86|13330.86|13330.86|13330.86|0
1648453350000|2022-03-28 07:42:30|13331.68|13331.68|13331.68|13331.68|13331.68|13331.68|13331.68|13331.68|0
1648453360000|2022-03-28 07:42:40|13332.59|13332.59|13331.77|13331.77|13332.59|13332.59|13331.77|13331.77|0
1648453380000|2022-03-28 07:43:00|13334.23|13334.23|13334.23|13334.23|13334.23|13334.23|13334.23|13334.23|0
1648453400000|2022-03-28 07:43:20|13337.1|13337.1|13334.23|13334.23|13337.1|13337.1|13334.23|13334.23|0
1648453410000|2022-03-28 07:43:30|13337.1|13337.1|13335.66|13335.66|13337.1|13337.1|13335.66|13335.66|0
1648453440000|2022-03-28 07:44:00|13337.05|13337.05|13338.69|13338.69|13338.69|13338.69|13337.05|13337.05|0
1648453450000|2022-03-28 07:44:10|13339.51|13339.51|13343.37|13343.37|13344.19|13344.19|13339.51|13339.51|0
1648453460000|2022-03-28 07:44:20|13341.74|13341.74|13341.74|13341.74|13341.74|13341.74|13341.74|13341.74|0
1648453480000|2022-03-28 07:44:40|13343.17|13343.17|13344.61|13344.61|13344.61|13344.61|13343.17|13343.17|0
1648453490000|2022-03-28 07:44:50|13346.04|13346.04|13346.04|13346.04|13346.04|13346.04|13346.04|13346.04|0
1648453500000|2022-03-28 07:45:00|13347.87|13347.87|13348.79|13348.79|13348.79|13348.79|13347.87|13347.87|0
1648453520000|2022-03-28 07:45:20|13350.61|13350.61|13350.61|13350.61|13350.61|13350.61|13350.61|13350.61|0
1648453530000|2022-03-28 07:45:30|13348.79|13348.79|13348.79|13348.79|13348.79|13348.79|13348.79|13348.79|0
1648453540000|2022-03-28 07:45:40|13350.61|13350.61|13351.43|13351.43|13351.43|13351.43|13350.61|13350.61|0
1648453570000|2022-03-28 07:46:10|13353.26|13353.26|13353.26|13353.26|13353.26|13353.26|13353.26|13353.26|0
1648453580000|2022-03-28 07:46:20|13354.2|13354.2|13353.81|13353.81|13355.02|13355.02|13353.19|13353.19|0
1648453590000|2022-03-28 07:46:30|13352.99|13352.99|13352.53|13352.53|13352.99|13352.99|13352.53|13352.53|0
1648453610000|2022-03-28 07:46:50|13353.45|13353.45|13353.45|13353.45|13353.45|13353.45|13353.45|13353.45|0
1648453630000|2022-03-28 07:47:10|13354.26|13354.26|13354.26|13354.26|13354.26|13354.26|13354.26|13354.26|0
1648453660000|2022-03-28 07:47:40|13351.34|13351.34|13352.65|13352.65|13352.65|13352.65|13351.34|13351.34|0
1648453670000|2022-03-28 07:47:50|13357.03|13357.03|13357.03|13357.03|13357.03|13357.03|13357.03|13357.03|0
1648453680000|2022-03-28 07:48:00|13360.38|13360.38|13366.53|13366.53|13366.53|13366.53|13360.38|13360.38|0
1648453690000|2022-03-28 07:48:10|13367.73|13367.73|13371.64|13371.64|13372.25|13372.25|13367.33|13367.33|0
1648453720000|2022-03-28 07:48:40|13372.09|13372.09|13372.09|13372.09|13372.09|13372.09|13372.09|13372.09|0
1648453730000|2022-03-28 07:48:50|13372.91|13372.91|13372.09|13372.09|13372.91|13372.91|13372.09|13372.09|0
1648453740000|2022-03-28 07:49:00|13372.91|13372.91|13372.91|13372.91|13372.91|13372.91|13372.91|13372.91|0
1648453760000|2022-03-28 07:49:20|13374.3|13374.3|13374.08|13374.08|13374.5|13374.5|13373.68|13373.68|0
1648453770000|2022-03-28 07:49:30|13374.28|13374.28|13373.21|13373.21|13374.28|13374.28|13372.4|13372.4|0
1648453780000|2022-03-28 07:49:40|13372.4|13372.4|13373.21|13373.21|13373.21|13373.21|13372.4|13372.4|0
1648453790000|2022-03-28 07:49:50|13374.16|13374.16|13374.16|13374.16|13374.16|13374.16|13374.16|13374.16|0
1648453800000|2022-03-28 07:50:00|13374.63|13374.63|13374.63|13374.63|13374.63|13374.63|13374.63|13374.63|0
1648453820000|2022-03-28 07:50:20|13376.22|13376.22|13376.81|13376.81|13376.81|13376.81|13376.22|13376.22|0
1648453840000|2022-03-28 07:50:40|13373.83|13373.83|13372.92|13372.92|13373.83|13373.83|13372.92|13372.92|0
1648453870000|2022-03-28 07:51:10|13373.71|13373.71|13373.71|13373.71|13373.71|13373.71|13373.71|13373.71|0
1648453880000|2022-03-28 07:51:20|13376.5|13376.5|13376.5|13376.5|13376.5|13376.5|13376.5|13376.5|0
1648453890000|2022-03-28 07:51:30|13375.91|13375.91|13375.71|13375.71|13375.91|13375.91|13375.71|13375.71|0
1648453900000|2022-03-28 07:51:40|13376.27|13376.27|13376.27|13376.27|13376.27|13376.27|13376.27|13376.27|0
1648453910000|2022-03-28 07:51:50|13377.18|13377.18|13376.71|13376.71|13377.53|13377.53|13376.71|13376.71|0
1648453920000|2022-03-28 07:52:00|13375.89|13375.89|13375.89|13375.89|13375.89|13375.89|13375.89|13375.89|0
1648453930000|2022-03-28 07:52:10|13367.9|13367.9|13367.45|13367.45|13369.34|13369.34|13367.45|13367.45|0
1648453970000|2022-03-28 07:52:50|13368.07|13368.07|13368.63|13368.63|13368.63|13368.63|13368.07|13368.07|0
1648453980000|2022-03-28 07:53:00|13368.83|13368.83|13369.65|13369.65|13369.65|13369.65|13368.83|13368.83|0
1648454000000|2022-03-28 07:53:20|13368.22|13368.22|13369.63|13369.63|13369.63|13369.63|13368.22|13368.22|0
1648454030000|2022-03-28 07:53:50|13372.37|13372.37|13373.49|13373.49|13373.49|13373.49|13372.37|13372.37|0
1648454040000|2022-03-28 07:54:00|13375.32|13375.32|13379.1|13379.1|13379.1|13379.1|13375.32|13375.32|0
1648454060000|2022-03-28 07:54:20|13380.44|13380.44|13380.44|13380.44|13380.44|13380.44|13380.44|13380.44|0
1648454080000|2022-03-28 07:54:40|13381.26|13381.26|13381.26|13381.26|13381.26|13381.26|13381.26|13381.26|0
1648454100000|2022-03-28 07:55:00|13382.08|13382.08|13381.24|13381.24|13384.07|13384.07|13381.24|13381.24|0
1648454110000|2022-03-28 07:55:10|13378.75|13378.75|13372.21|13372.21|13378.75|13378.75|13372.21|13372.21|0
1648454120000|2022-03-28 07:55:20|13371.4|13371.4|13371.4|13371.4|13371.4|13371.4|13371.4|13371.4|0
1648454130000|2022-03-28 07:55:30|13370.48|13370.48|13370.07|13370.07|13370.48|13370.48|13370.07|13370.07|0
1648454150000|2022-03-28 07:55:50|13367.3|13367.3|13366.74|13366.74|13367.3|13367.3|13366.74|13366.74|0
1648454160000|2022-03-28 07:56:00|13365.31|13365.31|13366.12|13366.12|13366.12|13366.12|13365.31|13365.31|0
1648454170000|2022-03-28 07:56:10|13366.94|13366.94|13373.29|13373.29|13373.29|13373.29|13366.94|13366.94|0
1648454180000|2022-03-28 07:56:20|13374.97|13374.97|13376.64|13376.64|13376.64|13376.64|13374.97|13374.97|0
1648454200000|2022-03-28 07:56:40|13378.31|13378.31|13384.62|13384.62|13384.62|13384.62|13378.04|13378.04|0
1648454220000|2022-03-28 07:57:00|13386.29|13386.29|13386.55|13386.55|13386.55|13386.55|13385.74|13385.74|0
1648454230000|2022-03-28 07:57:10|13387.37|13387.37|13386.55|13386.55|13387.37|13387.37|13386.55|13386.55|0
1648454240000|2022-03-28 07:57:20|13387.02|13387.02|13387.02|13387.02|13387.02|13387.02|13387.02|13387.02|0
1648454250000|2022-03-28 07:57:30|13386.11|13386.11|13386.11|13386.11|13386.11|13386.11|13386.11|13386.11|0
1648454300000|2022-03-28 07:58:20|13385.65|13385.65|13384.83|13384.83|13385.65|13385.65|13384.83|13384.83|0
1648454320000|2022-03-28 07:58:40|13383.2|13383.2|13380.89|13380.89|13384.02|13384.02|13380.69|13380.69|0
1648454330000|2022-03-28 07:58:50|13380.48|13380.48|13380.48|13380.48|13380.48|13380.48|13380.48|13380.48|0
1648454360000|2022-03-28 07:59:20|13378.23|13378.23|13378.69|13378.69|13378.69|13378.69|13378.23|13378.23|0
1648454370000|2022-03-28 07:59:30|13379.51|13379.51|13379.51|13379.51|13379.51|13379.51|13379.51|13379.51|0
1648454380000|2022-03-28 07:59:40|13378.07|13378.07|13377.6|13377.6|13378.52|13378.52|13377.25|13377.25|0
1648454390000|2022-03-28 07:59:50|13376.33|13376.33|13375.77|13375.77|13376.33|13376.33|13375.77|13375.77|0
1648454410000|2022-03-28 08:00:10|13374.95|13374.95|13374.95|13374.95|13374.95|13374.95|13374.95|13374.95|0
1648454420000|2022-03-28 08:00:20|13374.49|13374.49|13357.95|13357.95|13374.49|13374.49|13357.95|13357.95|0
1648454430000|2022-03-28 08:00:30|13359.21|13359.21|13359.21|13359.21|13359.21|13359.21|13359.21|13359.21|0
1648454450000|2022-03-28 08:00:50|13356.34|13356.34|13357.58|13357.58|13357.78|13357.78|13356.34|13356.34|0
1648454460000|2022-03-28 08:01:00|13358.4|13358.4|13360.98|13360.98|13360.98|13360.98|13358.4|13358.4|0
1648454470000|2022-03-28 08:01:10|13361.8|13361.8|13361.8|13361.8|13361.8|13361.8|13361.8|13361.8|0
1648454480000|2022-03-28 08:01:20|13362.62|13362.62|13362.62|13362.62|13362.62|13362.62|13362.62|13362.62|0
1648454500000|2022-03-28 08:01:40|13361.7|13361.7|13357.9|13357.9|13361.7|13361.7|13357.9|13357.9|0
1648454550000|2022-03-28 08:02:30|13356.98|13356.98|13356.98|13356.98|13356.98|13356.98|13356.98|13356.98|0
1648454560000|2022-03-28 08:02:40|13357.9|13357.9|13357.9|13357.9|13357.9|13357.9|13357.9|13357.9|0
1648454570000|2022-03-28 08:02:50|13358.71|13358.71|13358.71|13358.71|13358.71|13358.71|13358.71|13358.71|0
1648454600000|2022-03-28 08:03:20|13357.8|13357.8|13357.24|13357.24|13357.8|13357.8|13357.24|13357.24|0
1648454610000|2022-03-28 08:03:30|13357.04|13357.04|13348.25|13348.25|13357.04|13357.04|13348.25|13348.25|0
1648454620000|2022-03-28 08:03:40|13343.79|13343.79|13340.25|13340.25|13343.79|13343.79|13340.25|13340.25|0
1648454630000|2022-03-28 08:03:50|13338.82|13338.82|13338.82|13338.82|13338.82|13338.82|13338.82|13338.82|0
1648454640000|2022-03-28 08:04:00|13340.21|13340.21|13341.12|13341.12|13341.12|13341.12|13340.21|13340.21|0
1648454650000|2022-03-28 08:04:10|13342.56|13342.56|13345.43|13345.43|13345.43|13345.43|13342.56|13342.56|0
1648454670000|2022-03-28 08:04:30|13346.25|13346.25|13347.06|13347.06|13347.06|13347.06|13346.25|13346.25|0
1648454700000|2022-03-28 08:05:00|13347.62|13347.62|13347.62|13347.62|13347.62|13347.62|13347.62|13347.62|0
1648454720000|2022-03-28 08:05:20|13345.17|13345.17|13338.52|13338.52|13345.17|13345.17|13338.52|13338.52|0
1648454730000|2022-03-28 08:05:30|13337.7|13337.7|13337.7|13337.7|13337.7|13337.7|13337.7|13337.7|0
1648454750000|2022-03-28 08:05:50|13338.52|13338.52|13335.19|13335.19|13338.52|13338.52|13335.19|13335.19|0
1648454770000|2022-03-28 08:06:10|13334.27|13334.27|13333.23|13333.23|13334.27|13334.27|13331.4|13331.4|0
1648454810000|2022-03-28 08:06:50|13334.05|13334.05|13334.05|13334.05|13334.05|13334.05|13334.05|13334.05|0
1648454840000|2022-03-28 08:07:20|13334.96|13334.96|13334.15|13334.15|13334.96|13334.96|13334.15|13334.15|0
1648454850000|2022-03-28 08:07:30|13334.96|13334.96|13336.79|13336.79|13336.79|13336.79|13334.96|13334.96|0
1648454860000|2022-03-28 08:07:40|13336.2|13336.2|13336.2|13336.2|13336.2|13336.2|13336.2|13336.2|0
1648454870000|2022-03-28 08:07:50|13334.76|13334.76|13333.85|13333.85|13334.76|13334.76|13333.85|13333.85|0
1648454900000|2022-03-28 08:08:20|13321.1|13321.1|13317.9|13317.9|13321.1|13321.1|13317.9|13317.9|0
1648454910000|2022-03-28 08:08:30|13319.33|13319.33|13319.33|13319.33|13319.33|13319.33|13319.33|13319.33|0
1648454930000|2022-03-28 08:08:50|13318.22|13318.22|13319.13|13319.13|13319.13|13319.13|13318.22|13318.22|0
1648454940000|2022-03-28 08:09:00|13320.05|13320.05|13320.05|13320.05|13320.05|13320.05|13320.05|13320.05|0
1648454950000|2022-03-28 08:09:10|13321.16|13321.16|13321.16|13321.16|13321.16|13321.16|13321.16|13321.16|0
1648454960000|2022-03-28 08:09:20|13322.28|13322.28|13322.28|13322.28|13322.28|13322.28|13322.28|13322.28|0
1648455000000|2022-03-28 08:10:00|13321.16|13321.16|13308.04|13308.04|13321.16|13321.16|13308.04|13308.04|0
1648455020000|2022-03-28 08:10:20|13308.96|13308.96|13305.27|13305.27|13308.96|13308.96|13305.27|13305.27|0
1648455070000|2022-03-28 08:11:10|13304.35|13304.35|13305.27|13305.27|13305.27|13305.27|13304.35|13304.35|0
1648455100000|2022-03-28 08:11:40|13304.35|13304.35|13311.21|13311.21|13311.21|13311.21|13304.35|13304.35|0
1648455110000|2022-03-28 08:11:50|13308.34|13308.34|13308.34|13308.34|13308.34|13308.34|13308.34|13308.34|0
1648455120000|2022-03-28 08:12:00|13307.22|13307.22|13307.22|13307.22|13307.22|13307.22|13307.22|13307.22|0
1648455130000|2022-03-28 08:12:10|13308.02|13308.02|13310.37|13310.37|13310.37|13310.37|13308.02|13308.02|0
1648455140000|2022-03-28 08:12:20|13311.18|13311.18|13311.18|13311.18|13311.18|13311.18|13311.18|13311.18|0
1648455150000|2022-03-28 08:12:30|13310.27|13310.27|13310.27|13310.27|13310.27|13310.27|13310.27|13310.27|0
1648455170000|2022-03-28 08:12:50|13309.82|13309.82|13309.82|13309.82|13309.82|13309.82|13309.82|13309.82|0
1648455200000|2022-03-28 08:13:20|13306.97|13306.97|13305.86|13305.86|13306.97|13306.97|13305.86|13305.86|0
1648455230000|2022-03-28 08:13:50|13305.3|13305.3|13306.74|13306.74|13306.74|13306.74|13305.3|13305.3|0
1648455240000|2022-03-28 08:14:00|13307.29|13307.29|13307.29|13307.29|13307.29|13307.29|13307.29|13307.29|0
1648455270000|2022-03-28 08:14:30|13306.06|13306.06|13303.23|13303.23|13306.06|13306.06|13303.23|13303.23|0
1648455320000|2022-03-28 08:15:20|13304.15|13304.15|13305.06|13305.06|13305.06|13305.06|13304.15|13304.15|0
1648455330000|2022-03-28 08:15:30|13304.15|13304.15|13305.06|13305.06|13305.06|13305.06|13304.15|13304.15|0
1648455340000|2022-03-28 08:15:40|13304.86|13304.86|13304.86|13304.86|13304.86|13304.86|13304.86|13304.86|0
1648455350000|2022-03-28 08:15:50|13304.24|13304.24|13304.03|13304.03|13304.24|13304.24|13304.03|13304.03|0
1648455360000|2022-03-28 08:16:00|13304.65|13304.65|13301.35|13301.35|13305.98|13305.98|13301.35|13301.35|0
1648455370000|2022-03-28 08:16:10|13301.97|13301.97|13301.97|13301.97|13301.97|13301.97|13301.97|13301.97|0
1648455380000|2022-03-28 08:16:20|13302.38|13302.38|13302.38|13302.38|13302.38|13302.38|13302.38|13302.38|0
1648455390000|2022-03-28 08:16:30|13301.26|13301.26|13301.26|13301.26|13301.26|13301.26|13301.26|13301.26|0
1648455410000|2022-03-28 08:16:50|13299.44|13299.44|13307.68|13307.68|13307.68|13307.68|13299.44|13299.44|0
1648455420000|2022-03-28 08:17:00|13308.09|13308.09|13309.36|13309.36|13309.36|13309.36|13307.53|13307.53|0
1648455430000|2022-03-28 08:17:10|13308.95|13308.95|13308.54|13308.54|13308.95|13308.95|13308.54|13308.54|0
1648455470000|2022-03-28 08:17:50|13309.48|13309.48|13308.54|13308.54|13309.48|13309.48|13308.54|13308.54|0
1648455480000|2022-03-28 08:18:00|13309.36|13309.36|13314.15|13314.15|13314.15|13314.15|13309.36|13309.36|0
1648455490000|2022-03-28 08:18:10|13315.09|13315.09|13315.09|13315.09|13315.09|13315.09|13315.09|13315.09|0
1648455500000|2022-03-28 08:18:20|13315.5|13315.5|13315.5|13315.5|13315.5|13315.5|13315.5|13315.5|0
1648455510000|2022-03-28 08:18:30|13316.32|13316.32|13322.35|13322.35|13322.35|13322.35|13316.32|13316.32|0
1648455520000|2022-03-28 08:18:40|13319.48|13319.48|13319.01|13319.01|13319.48|13319.48|13319.01|13319.01|0
1648455530000|2022-03-28 08:18:50|13317.58|13317.58|13317.66|13317.66|13318.27|13318.27|13317.58|13317.58|0
1648455540000|2022-03-28 08:19:00|13319.49|13319.49|13316.74|13316.74|13319.49|13319.49|13316.74|13316.74|0
1648455600000|2022-03-28 08:20:00|13316.27|13316.27|13316.27|13316.27|13316.27|13316.27|13316.27|13316.27|0
1648455610000|2022-03-28 08:20:10|13317.09|13317.09|13317.91|13317.91|13317.91|13317.91|13317.09|13317.09|0
1648455660000|2022-03-28 08:21:00|13317.29|13317.29|13313.48|13313.48|13317.91|13317.91|13313.48|13313.48|0
1648455680000|2022-03-28 08:21:20|13312.57|13312.57|13301.73|13301.73|13312.57|13312.57|13301.73|13301.73|0
1648455690000|2022-03-28 08:21:30|13301.27|13301.27|13298.72|13298.72|13301.27|13301.27|13298.72|13298.72|0
1648455700000|2022-03-28 08:21:40|13297.29|13297.29|13297.29|13297.29|13297.29|13297.29|13297.29|13297.29|0
1648455720000|2022-03-28 08:22:00|13297.88|13297.88|13297.88|13297.88|13297.88|13297.88|13297.88|13297.88|0
1648455740000|2022-03-28 08:22:20|13297.09|13297.09|13296.22|13296.22|13297.09|13297.09|13296.22|13296.22|0
1648455750000|2022-03-28 08:22:30|13295.66|13295.66|13294.24|13294.24|13296.69|13296.69|13294.24|13294.24|0
1648455770000|2022-03-28 08:22:50|13293.83|13293.83|13294.87|13294.87|13294.87|13294.87|13293.41|13293.41|0
1648455780000|2022-03-28 08:23:00|13294.31|13294.31|13294.31|13294.31|13294.31|13294.31|13294.31|13294.31|0
1648455790000|2022-03-28 08:23:10|13293.8|13293.8|13292.99|13292.99|13293.8|13293.8|13292.99|13292.99|0
1648455800000|2022-03-28 08:23:20|13292.78|13292.78|13292.78|13292.78|13292.78|13292.78|13292.16|13292.16|0
1648455850000|2022-03-28 08:24:10|13292.22|13292.22|13292.22|13292.22|13292.22|13292.22|13292.22|13292.22|0
1648455860000|2022-03-28 08:24:20|13291.31|13291.31|13292.22|13292.22|13292.22|13292.22|13291.31|13291.31|0
1648455870000|2022-03-28 08:24:30|13289.37|13289.37|13288.25|13288.25|13289.37|13289.37|13287.34|13287.34|0
1648455880000|2022-03-28 08:24:40|13286.37|13286.37|13286.37|13286.37|13286.37|13286.37|13286.37|13286.37|0
1648455920000|2022-03-28 08:25:20|13287.28|13287.28|13288.51|13288.51|13288.51|13288.51|13287.28|13287.28|0
1648455940000|2022-03-28 08:25:40|13287.08|13287.08|13288.02|13288.02|13288.93|13288.93|13287.08|13287.08|0
1648455950000|2022-03-28 08:25:50|13286.61|13286.61|13286.61|13286.61|13286.61|13286.61|13286.61|13286.61|0
1648455960000|2022-03-28 08:26:00|13285.49|13285.49|13284.43|13284.43|13285.96|13285.96|13284.43|13284.43|0
1648455980000|2022-03-28 08:26:20|13284.83|13284.83|13284.83|13284.83|13284.83|13284.83|13284.83|13284.83|0
1648456020000|2022-03-28 08:27:00|13283.89|13283.89|13283.89|13283.89|13283.89|13283.89|13283.89|13283.89|0
1648456050000|2022-03-28 08:27:30|13285|13285|13283.89|13283.89|13285|13285|13283.89|13283.89|0
1648456060000|2022-03-28 08:27:40|13288.62|13288.62|13292.61|13292.61|13294.44|13294.44|13288.62|13288.62|0
1648456070000|2022-03-28 08:27:50|13291.79|13291.79|13289.14|13289.14|13291.79|13291.79|13287.32|13287.32|0
1648456080000|2022-03-28 08:28:00|13288.2|13288.2|13286.37|13286.37|13288.2|13288.2|13286.37|13286.37|0
1648456090000|2022-03-28 08:28:10|13285.46|13285.46|13287.8|13287.8|13288.2|13288.2|13285.46|13285.46|0
1648456100000|2022-03-28 08:28:20|13289.47|13289.47|13289.47|13289.47|13289.47|13289.47|13288.56|13288.56|0
1648456130000|2022-03-28 08:28:50|13290.29|13290.29|13291.11|13291.11|13291.11|13291.11|13290.29|13290.29|0
1648456140000|2022-03-28 08:29:00|13287.45|13287.45|13287.45|13287.45|13287.45|13287.45|13287.45|13287.45|0
1648456150000|2022-03-28 08:29:10|13286.54|13286.54|13286.54|13286.54|13286.54|13286.54|13286.54|13286.54|0
1648456170000|2022-03-28 08:29:30|13288.36|13288.36|13288.36|13288.36|13291.11|13291.11|13288.36|13288.36|0
1648456180000|2022-03-28 08:29:40|13286.63|13286.63|13287.55|13287.55|13287.55|13287.55|13286.63|13286.63|0
1648456210000|2022-03-28 08:30:10|13288.11|13288.11|13288.11|13288.11|13288.11|13288.11|13288.11|13288.11|0
1648456240000|2022-03-28 08:30:40|13288.92|13288.92|13287.49|13287.49|13288.92|13288.92|13287.49|13287.49|0
1648456270000|2022-03-28 08:31:10|13284.88|13284.88|13284.88|13284.88|13284.88|13284.88|13284.88|13284.88|0
1648456280000|2022-03-28 08:31:20|13283.05|13283.05|13280.8|13280.8|13283.05|13283.05|13280.8|13280.8|0
1648456310000|2022-03-28 08:31:50|13279.89|13279.89|13276.92|13276.92|13279.89|13279.89|13276.92|13276.92|0
1648456320000|2022-03-28 08:32:00|13276.25|13276.25|13276.25|13276.25|13276.25|13276.25|13276.25|13276.25|0
1648456330000|2022-03-28 08:32:10|13275.84|13275.84|13270.29|13270.29|13275.84|13275.84|13270.29|13270.29|0
1648456340000|2022-03-28 08:32:20|13268.85|13268.85|13273.33|13273.33|13273.33|13273.33|13268.04|13268.04|0
1648456350000|2022-03-28 08:32:30|13274.24|13274.24|13274.24|13274.24|13274.24|13274.24|13274.24|13274.24|0
1648456360000|2022-03-28 08:32:40|13275.68|13275.68|13273.85|13273.85|13275.68|13275.68|13273.85|13273.85|0
1648456380000|2022-03-28 08:33:00|13275.68|13275.68|13276.79|13276.79|13276.79|13276.79|13275.68|13275.68|0
1648456400000|2022-03-28 08:33:20|13276.34|13276.34|13276.34|13276.34|13276.34|13276.34|13276.34|13276.34|0
1648456410000|2022-03-28 08:33:30|13274.51|13274.51|13274.51|13274.51|13274.51|13274.51|13274.51|13274.51|0
1648456420000|2022-03-28 08:33:40|13271.86|13271.86|13271.04|13271.04|13271.86|13271.86|13270.48|13270.48|0
1648456430000|2022-03-28 08:33:50|13270.58|13270.58|13270.58|13270.58|13270.58|13270.58|13270.58|13270.58|0
1648456440000|2022-03-28 08:34:00|13269.17|13269.17|13265.36|13265.36|13269.17|13269.17|13265.36|13265.36|0
1648456450000|2022-03-28 08:34:10|13264.74|13264.74|13263.83|13263.83|13264.74|13264.74|13263.83|13263.83|0
1648456470000|2022-03-28 08:34:30|13262.71|13262.71|13262.71|13262.71|13262.71|13262.71|13262.71|13262.71|0
1648456500000|2022-03-28 08:35:00|13261.8|13261.8|13261.8|13261.8|13261.8|13261.8|13261.8|13261.8|0
1648456510000|2022-03-28 08:35:10|13262.71|13262.71|13264.57|13264.57|13265.48|13265.48|13262.71|13262.71|0
1648456520000|2022-03-28 08:35:20|13265.04|13265.04|13265.86|13265.86|13265.86|13265.86|13265.04|13265.04|0
1648456560000|2022-03-28 08:36:00|13265.04|13265.04|13265.04|13265.04|13265.04|13265.04|13265.04|13265.04|0
1648456570000|2022-03-28 08:36:10|13263.21|13263.21|13263.21|13263.21|13263.21|13263.21|13263.21|13263.21|0
1648456580000|2022-03-28 08:36:20|13263.41|13263.41|13263.41|13263.41|13263.41|13263.41|13263.41|13263.41|0
1648456600000|2022-03-28 08:36:40|13262.96|13262.96|13262.96|13262.96|13262.96|13262.96|13262.96|13262.96|0
1648456610000|2022-03-28 08:36:50|13263.87|13263.87|13263.08|13263.08|13263.87|13263.87|13263.08|13263.08|0
1648456630000|2022-03-28 08:37:10|13263.3|13263.3|13276.79|13276.79|13276.79|13276.79|13263.3|13263.3|0
1648456640000|2022-03-28 08:37:20|13275.11|13275.11|13275.11|13275.11|13275.11|13275.11|13275.11|13275.11|0
1648456650000|2022-03-28 08:37:30|13275.93|13275.93|13275.47|13275.47|13275.93|13275.93|13275.47|13275.47|0
1648456660000|2022-03-28 08:37:40|13275.25|13275.25|13275.25|13275.25|13275.25|13275.25|13275.25|13275.25|0
1648456670000|2022-03-28 08:37:50|13275.7|13275.7|13275.7|13275.7|13275.7|13275.7|13275.7|13275.7|0
1648456680000|2022-03-28 08:38:00|13274.88|13274.88|13274.88|13274.88|13274.88|13274.88|13274.88|13274.88|0
1648456700000|2022-03-28 08:38:20|13275.7|13275.7|13274.88|13274.88|13275.7|13275.7|13274.06|13274.06|0
1648456730000|2022-03-28 08:38:50|13274.43|13274.43|13274.43|13274.43|13274.43|13274.43|13274.43|13274.43|0
1648456750000|2022-03-28 08:39:10|13275.87|13275.87|13275.87|13275.87|13275.87|13275.87|13275.87|13275.87|0
1648456760000|2022-03-28 08:39:20|13274.43|13274.43|13275.87|13275.87|13275.87|13275.87|13274.43|13274.43|0
1648456780000|2022-03-28 08:39:40|13277.28|13277.28|13276.46|13276.46|13277.28|13277.28|13276.46|13276.46|0
1648456790000|2022-03-28 08:39:50|13277.26|13277.26|13277.26|13277.26|13277.26|13277.26|13277.26|13277.26|0
1648456800000|2022-03-28 08:40:00|13279.49|13279.49|13280.43|13280.43|13280.43|13280.43|13279.49|13279.49|0
1648456810000|2022-03-28 08:40:10|13279.49|13279.49|13279.49|13279.49|13279.49|13279.49|13279.49|13279.49|0
1648456860000|2022-03-28 08:41:00|13278.07|13278.07|13278.07|13278.07|13278.07|13278.07|13278.07|13278.07|0
1648456880000|2022-03-28 08:41:20|13278.89|13278.89|13278.89|13278.89|13278.89|13278.89|13278.89|13278.89|0
1648456890000|2022-03-28 08:41:30|13278.07|13278.07|13278.07|13278.07|13278.07|13278.07|13278.07|13278.07|0
1648456930000|2022-03-28 08:42:10|13274.42|13274.42|13274.42|13274.42|13274.42|13274.42|13274.42|13274.42|0
1648456940000|2022-03-28 08:42:20|13273.5|13273.5|13273.5|13273.5|13273.5|13273.5|13273.5|13273.5|0
1648456950000|2022-03-28 08:42:30|13274.06|13274.06|13274.06|13274.06|13274.06|13274.06|13274.06|13274.06|0
1648456960000|2022-03-28 08:42:40|13274.88|13274.88|13274.88|13274.88|13274.88|13274.88|13274.88|13274.88|0
1648457030000|2022-03-28 08:43:50|13276.64|13276.64|13278.57|13278.57|13278.57|13278.57|13276.64|13276.64|0
1648457070000|2022-03-28 08:44:30|13278.77|13278.77|13287.83|13287.83|13287.83|13287.83|13278.77|13278.77|0
1648457080000|2022-03-28 08:44:40|13288.22|13288.22|13288.22|13288.22|13288.22|13288.22|13288.22|13288.22|0
1648457090000|2022-03-28 08:44:50|13288.42|13288.42|13289.24|13289.24|13289.24|13289.24|13288.42|13288.42|0
1648457100000|2022-03-28 08:45:00|13288.12|13288.12|13288.12|13288.12|13288.12|13288.12|13288.12|13288.12|0
1648457110000|2022-03-28 08:45:10|13286.93|13286.93|13286.93|13286.93|13286.93|13286.93|13286.93|13286.93|0
1648457140000|2022-03-28 08:45:40|13285.26|13285.26|13285.26|13285.26|13285.26|13285.26|13285.26|13285.26|0
1648457160000|2022-03-28 08:46:00|13284.34|13284.34|13282.31|13282.31|13284.34|13284.34|13282.31|13282.31|0
1648457170000|2022-03-28 08:46:10|13279.44|13279.44|13276.7|13276.7|13279.44|13279.44|13276.7|13276.7|0
1648457180000|2022-03-28 08:46:20|13273.68|13273.68|13275.15|13275.15|13275.15|13275.15|13273.68|13273.68|0
1648457190000|2022-03-28 08:46:30|13274.33|13274.33|13265.56|13265.56|13274.33|13274.33|13265.56|13265.56|0
1648457200000|2022-03-28 08:46:40|13264.65|13264.65|13264.65|13264.65|13264.65|13264.65|13264.65|13264.65|0
1648457260000|2022-03-28 08:47:40|13263.71|13263.71|13262.68|13262.68|13263.71|13263.71|13262.68|13262.68|0
1648457270000|2022-03-28 08:47:50|13260.45|13260.45|13260.45|13260.45|13260.45|13260.45|13260.45|13260.45|0
1648457320000|2022-03-28 08:48:40|13259.02|13259.02|13258.45|13258.45|13259.02|13259.02|13258.45|13258.45|0
1648457350000|2022-03-28 08:49:10|13261.32|13261.32|13261.32|13261.32|13261.32|13261.32|13261.32|13261.32|0
1648457380000|2022-03-28 08:49:40|13254.89|13254.89|13255.8|13255.8|13255.8|13255.8|13254.89|13254.89|0
1648457390000|2022-03-28 08:49:50|13253.97|13253.97|13253.97|13253.97|13253.97|13253.97|13253.97|13253.97|0
1648457450000|2022-03-28 08:50:50|13254.79|13254.79|13253.36|13253.36|13254.79|13254.79|13253.36|13253.36|0
1648457480000|2022-03-28 08:51:20|13256.1|13256.1|13257.93|13257.93|13257.93|13257.93|13256.1|13256.1|0
1648457490000|2022-03-28 08:51:30|13258.34|13258.34|13258.34|13258.34|13258.34|13258.34|13258.34|13258.34|0
1648457500000|2022-03-28 08:51:40|13259.16|13259.16|13259.16|13259.16|13259.16|13259.16|13259.16|13259.16|0
1648457580000|2022-03-28 08:53:00|13258.34|13258.34|13259.98|13259.98|13259.98|13259.98|13258.34|13258.34|0
1648457630000|2022-03-28 08:53:50|13261.41|13261.41|13261.41|13261.41|13261.41|13261.41|13261.41|13261.41|0
1648457660000|2022-03-28 08:54:20|13262.3|13262.3|13262.3|13262.3|13262.3|13262.3|13262.3|13262.3|0
1648457670000|2022-03-28 08:54:30|13264.54|13264.54|13268.62|13268.62|13270.45|13270.45|13264.54|13264.54|0
1648457680000|2022-03-28 08:54:40|13270.45|13270.45|13267.71|13267.71|13270.45|13270.45|13267.71|13267.71|0
1648457690000|2022-03-28 08:54:50|13264.96|13264.96|13266.55|13266.55|13266.55|13266.55|13264.96|13264.96|0
1648457700000|2022-03-28 08:55:00|13267.99|13267.99|13267.99|13267.99|13267.99|13267.99|13267.99|13267.99|0
1648457710000|2022-03-28 08:55:10|13269.01|13269.01|13271.27|13271.27|13271.27|13271.27|13269.01|13269.01|0
1648457720000|2022-03-28 08:55:20|13274.56|13274.56|13279.66|13279.66|13279.66|13279.66|13274.56|13274.56|0
1648457730000|2022-03-28 08:55:30|13278.22|13278.22|13274.45|13274.45|13278.22|13278.22|13274.45|13274.45|0
1648457740000|2022-03-28 08:55:40|13273.89|13273.89|13273.89|13273.89|13273.89|13273.89|13273.89|13273.89|0
1648457770000|2022-03-28 08:56:10|13271.15|13271.15|13267.49|13267.49|13271.15|13271.15|13267.49|13267.49|0
1648457820000|2022-03-28 08:57:00|13266.58|13266.58|13262.28|13262.28|13266.58|13266.58|13262.28|13262.28|0
1648457830000|2022-03-28 08:57:10|13261.48|13261.48|13254.14|13254.14|13261.48|13261.48|13253.67|13253.67|0
1648457840000|2022-03-28 08:57:20|13253.03|13253.03|13249.33|13249.33|13253.03|13253.03|13249.33|13249.33|0
1648457860000|2022-03-28 08:57:40|13247.69|13247.69|13247.69|13247.69|13247.69|13247.69|13247.69|13247.69|0
1648457870000|2022-03-28 08:57:50|13246.05|13246.05|13246.05|13246.05|13246.05|13246.05|13246.05|13246.05|0
1648457900000|2022-03-28 08:58:20|13245.13|13245.13|13245.13|13245.13|13246.05|13246.05|13245.13|13245.13|0
1648457970000|2022-03-28 08:59:30|13247.02|13247.02|13245.6|13245.6|13247.02|13247.02|13245.6|13245.6|0
1648457980000|2022-03-28 08:59:40|13244.78|13244.78|13245.6|13245.6|13245.6|13245.6|13244.78|13244.78|0
1648457990000|2022-03-28 08:59:50|13246.07|13246.07|13247.51|13247.51|13247.51|13247.51|13246.07|13246.07|0
1648458000000|2022-03-28 09:00:00|13248.94|13248.94|13247.27|13247.27|13248.94|13248.94|13247.27|13247.27|0
1648458010000|2022-03-28 09:00:10|13246.33|13246.33|13246.33|13246.33|13246.33|13246.33|13246.33|13246.33|0
1648458020000|2022-03-28 09:00:20|13246.78|13246.78|13246.78|13246.78|13246.78|13246.78|13246.78|13246.78|0
1648458030000|2022-03-28 09:00:30|13247.38|13247.38|13247.38|13247.38|13247.38|13247.38|13247.38|13247.38|0
1648458040000|2022-03-28 09:00:40|13246.98|13246.98|13246.98|13246.98|13246.98|13246.98|13246.98|13246.98|0
1648458050000|2022-03-28 09:00:50|13247.44|13247.44|13247.44|13247.44|13247.44|13247.44|13247.44|13247.44|0
1648458060000|2022-03-28 09:01:00|13248.36|13248.36|13246.53|13246.53|13248.36|13248.36|13246.53|13246.53|0
1648458070000|2022-03-28 09:01:10|13247.44|13247.44|13247.44|13247.44|13247.44|13247.44|13247.44|13247.44|0
1648458090000|2022-03-28 09:01:30|13248.24|13248.24|13248.24|13248.24|13248.24|13248.24|13248.24|13248.24|0
1648458110000|2022-03-28 09:01:50|13246|13246|13246|13246|13246|13246|13246|13246|0
1648458140000|2022-03-28 09:02:20|13241.91|13241.91|13236.07|13236.07|13241.91|13241.91|13236.07|13236.07|0
1648458150000|2022-03-28 09:02:30|13233.72|13233.72|13233.72|13233.72|13233.72|13233.72|13233.72|13233.72|0
1648458210000|2022-03-28 09:03:30|13230.85|13230.85|13230.85|13230.85|13230.85|13230.85|13230.85|13230.85|0
1648458220000|2022-03-28 09:03:40|13229.21|13229.21|13229.21|13229.21|13229.21|13229.21|13229.21|13229.21|0
1648458240000|2022-03-28 09:04:00|13228.39|13228.39|13228.39|13228.39|13228.39|13228.39|13228.39|13228.39|0
1648458270000|2022-03-28 09:04:30|13226.57|13226.57|13226.57|13226.57|13226.57|13226.57|13226.57|13226.57|0
1648458280000|2022-03-28 09:04:40|13225.15|13225.15|13225.15|13225.15|13225.15|13225.15|13225.15|13225.15|0
1648458300000|2022-03-28 09:05:00|13224.69|13224.69|13223.78|13223.78|13224.69|13224.69|13223.78|13223.78|0
1648458310000|2022-03-28 09:05:10|13224.77|13224.77|13224.97|13224.97|13224.97|13224.97|13224.77|13224.77|0
1648458320000|2022-03-28 09:05:20|13225.89|13225.89|13226.8|13226.8|13226.8|13226.8|13225.89|13225.89|0
1648458330000|2022-03-28 09:05:30|13227.21|13227.21|13224.61|13224.61|13227.42|13227.42|13224.61|13224.61|0
1648458340000|2022-03-28 09:05:40|13224.82|13224.82|13218.65|13218.65|13224.82|13224.82|13218.65|13218.65|0
1648458360000|2022-03-28 09:06:00|13218.19|13218.19|13218.19|13218.19|13218.19|13218.19|13218.19|13218.19|0
1648458400000|2022-03-28 09:06:40|13219.63|13219.63|13228.74|13228.74|13228.74|13228.74|13219.63|13219.63|0
1648458410000|2022-03-28 09:06:50|13230.17|13230.17|13230.17|13230.17|13230.17|13230.17|13230.17|13230.17|0
1648458420000|2022-03-28 09:07:00|13228.74|13228.74|13228.74|13228.74|13228.74|13228.74|13228.74|13228.74|0
1648458480000|2022-03-28 09:08:00|13229.68|13229.68|13229.68|13229.68|13229.68|13229.68|13229.68|13229.68|0
1648458500000|2022-03-28 09:08:20|13231.11|13231.11|13231.11|13231.11|13231.11|13231.11|13231.11|13231.11|0
1648458510000|2022-03-28 09:08:30|13231.56|13231.56|13231.56|13231.56|13231.56|13231.56|13231.56|13231.56|0
1648458530000|2022-03-28 09:08:50|13230.89|13230.89|13230.42|13230.42|13230.89|13230.89|13230.42|13230.42|0
1648458550000|2022-03-28 09:09:10|13229.96|13229.96|13229.14|13229.14|13229.96|13229.96|13229.14|13229.14|0
1648458720000|2022-03-28 09:12:00|13228.23|13228.23|13228.23|13228.23|13228.23|13228.23|13228.23|13228.23|0
1648458730000|2022-03-28 09:12:10|13227.41|13227.41|13226.5|13226.5|13227.41|13227.41|13226.5|13226.5|0
1648458760000|2022-03-28 09:12:40|13224.86|13224.86|13224.86|13224.86|13224.86|13224.86|13224.86|13224.86|0
1648458770000|2022-03-28 09:12:50|13226.5|13226.5|13226.5|13226.5|13226.5|13226.5|13226.5|13226.5|0
1648458780000|2022-03-28 09:13:00|13227.41|13227.41|13227.41|13227.41|13227.41|13227.41|13227.41|13227.41|0
1648458830000|2022-03-28 09:13:50|13229.04|13229.04|13229.04|13229.04|13229.04|13229.04|13229.04|13229.04|0
1648458840000|2022-03-28 09:14:00|13227.22|13227.22|13227.22|13227.22|13227.22|13227.22|13227.22|13227.22|0
1648458850000|2022-03-28 09:14:10|13228.13|13228.13|13226.62|13226.62|13228.13|13228.13|13226.22|13226.22|0
1648458860000|2022-03-28 09:14:20|13225.8|13225.8|13222.3|13222.3|13225.8|13225.8|13222.3|13222.3|0
1648458880000|2022-03-28 09:14:40|13221.48|13221.48|13216.92|13216.92|13221.48|13221.48|13216.92|13216.92|0
1648458900000|2022-03-28 09:15:00|13216.46|13216.46|13216.46|13216.46|13216.46|13216.46|13216.46|13216.46|0
1648458940000|2022-03-28 09:15:40|13214.82|13214.82|13213.15|13213.15|13214.82|13214.82|13212.59|13212.59|0
1648458950000|2022-03-28 09:15:50|13212.93|13212.93|13212.93|13212.93|13212.93|13212.93|13212.93|13212.93|0
1648458970000|2022-03-28 09:16:10|13214.36|13214.36|13214.36|13214.36|13214.36|13214.36|13214.36|13214.36|0
1648459000000|2022-03-28 09:16:40|13213.9|13213.9|13212.78|13212.78|13214.1|13214.1|13212.78|13212.78|0
1648459020000|2022-03-28 09:17:00|13211.96|13211.96|13209.82|13209.82|13211.96|13211.96|13209.82|13209.82|0
1648459040000|2022-03-28 09:17:20|13209.37|13209.37|13209.37|13209.37|13209.37|13209.37|13209.37|13209.37|0
1648459050000|2022-03-28 09:17:30|13208.81|13208.81|13208.81|13208.81|13208.81|13208.81|13208.81|13208.81|0
1648459060000|2022-03-28 09:17:40|13210.4|13210.4|13210.4|13210.4|13210.4|13210.4|13210.4|13210.4|0
1648459070000|2022-03-28 09:17:50|13210.18|13210.18|13210.18|13210.18|13210.18|13210.18|13210.18|13210.18|0
1648459180000|2022-03-28 09:19:40|13209.36|13209.36|13210.18|13210.18|13210.18|13210.18|13209.36|13209.36|0
1648459190000|2022-03-28 09:19:50|13207.72|13207.72|13208.66|13208.66|13208.66|13208.66|13207.72|13207.72|0
1648459200000|2022-03-28 09:20:00|13207.87|13207.87|13207.87|13207.87|13207.87|13207.87|13207.87|13207.87|0
1648459220000|2022-03-28 09:20:20|13208.34|13208.34|13208.34|13208.34|13208.34|13208.34|13208.34|13208.34|0
1648459230000|2022-03-28 09:20:30|13209.16|13209.16|13209.16|13209.16|13209.16|13209.16|13209.16|13209.16|0
1648459290000|2022-03-28 09:21:30|13210.59|13210.59|13210.59|13210.59|13210.59|13210.59|13210.59|13210.59|0
1648459300000|2022-03-28 09:21:40|13211|13211|13211|13211|13211|13211|13211|13211|0
1648459330000|2022-03-28 09:22:10|13218.12|13218.12|13218.58|13218.58|13218.58|13218.58|13218.12|13218.12|0
1648459340000|2022-03-28 09:22:20|13218.79|13218.79|13218.79|13218.79|13218.79|13218.79|13218.79|13218.79|0
1648459360000|2022-03-28 09:22:40|13218.32|13218.32|13218.32|13218.32|13218.32|13218.32|13218.32|13218.32|0
1648459420000|2022-03-28 09:23:40|13219.23|13219.23|13220.05|13220.05|13220.05|13220.05|13219.23|13219.23|0
1648459430000|2022-03-28 09:23:50|13219.23|13219.23|13219.23|13219.23|13219.23|13219.23|13219.23|13219.23|0
1648459500000|2022-03-28 09:25:00|13218.32|13218.32|13218.32|13218.32|13218.32|13218.32|13218.32|13218.32|0
1648459510000|2022-03-28 09:25:10|13219.23|13219.23|13219.23|13219.23|13219.23|13219.23|13219.23|13219.23|0
1648459570000|2022-03-28 09:26:10|13217.8|13217.8|13217.8|13217.8|13217.8|13217.8|13217.8|13217.8|0
1648459620000|2022-03-28 09:27:00|13218.62|13218.62|13219.43|13219.43|13219.43|13219.43|13217.8|13217.8|0
1648459640000|2022-03-28 09:27:20|13218.62|13218.62|13218.62|13218.62|13218.62|13218.62|13218.62|13218.62|0
1648459650000|2022-03-28 09:27:30|13219.43|13219.43|13224.42|13224.42|13224.42|13224.42|13219.43|13219.43|0
1648459660000|2022-03-28 09:27:40|13224.98|13224.98|13224.98|13224.98|13224.98|13224.98|13224.98|13224.98|0
1648459670000|2022-03-28 09:27:50|13225.89|13225.89|13225.89|13225.89|13225.89|13225.89|13225.89|13225.89|0
1648459680000|2022-03-28 09:28:00|13227.53|13227.53|13226.71|13226.71|13227.53|13227.53|13226.71|13226.71|0
1648459700000|2022-03-28 09:28:20|13226.92|13226.92|13226.26|13226.26|13226.92|13226.92|13226.26|13226.26|0
1648459730000|2022-03-28 09:28:50|13227.16|13227.16|13227.16|13227.16|13227.16|13227.16|13227.16|13227.16|0
1648459740000|2022-03-28 09:29:00|13227.38|13227.38|13226.93|13226.93|13227.38|13227.38|13226.93|13226.93|0
1648459750000|2022-03-28 09:29:10|13227.85|13227.85|13227.85|13227.85|13230.72|13230.72|13227.85|13227.85|0
1648459760000|2022-03-28 09:29:20|13227.4|13227.4|13227.63|13227.63|13227.85|13227.85|13227.4|13227.4|0
1648459770000|2022-03-28 09:29:30|13224.76|13224.76|13223.06|13223.06|13224.76|13224.76|13221.63|13221.63|0
1648459790000|2022-03-28 09:29:50|13223.73|13223.73|13223.73|13223.73|13223.73|13223.73|13223.73|13223.73|0
1648459800000|2022-03-28 09:30:00|13222.92|13222.92|13222.92|13222.92|13222.92|13222.92|13222.92|13222.92|0
1648459810000|2022-03-28 09:30:10|13221.09|13221.09|13219.58|13219.58|13221.56|13221.56|13219.58|13219.58|0
1648459820000|2022-03-28 09:30:20|13219.79|13219.79|13219.79|13219.79|13219.79|13219.79|13219.79|13219.79|0
1648459840000|2022-03-28 09:30:40|13216.92|13216.92|13216.92|13216.92|13216.92|13216.92|13216.92|13216.92|0
1648459970000|2022-03-28 09:32:50|13218.35|13218.35|13218.35|13218.35|13218.35|13218.35|13218.35|13218.35|0
1648460010000|2022-03-28 09:33:30|13219.99|13219.99|13219.99|13219.99|13219.99|13219.99|13219.99|13219.99|0
1648460060000|2022-03-28 09:34:20|13217.75|13217.75|13217.75|13217.75|13217.75|13217.75|13217.75|13217.75|0
1648460080000|2022-03-28 09:34:40|13217.31|13217.31|13217.53|13217.53|13217.53|13217.53|13217.31|13217.31|0
1648460100000|2022-03-28 09:35:00|13218.35|13218.35|13216.71|13216.71|13218.35|13218.35|13216.71|13216.71|0
1648460140000|2022-03-28 09:35:40|13216.49|13216.49|13216.49|13216.49|13216.49|13216.49|13216.49|13216.49|0
1648460180000|2022-03-28 09:36:20|13218.12|13218.12|13221.24|13221.24|13221.24|13221.24|13218.12|13218.12|0
1648460220000|2022-03-28 09:37:00|13220.42|13220.42|13218.54|13218.54|13220.42|13220.42|13218.54|13218.54|0
1648460230000|2022-03-28 09:37:10|13217.17|13217.17|13217.17|13217.17|13217.17|13217.17|13217.17|13217.17|0
1648460240000|2022-03-28 09:37:20|13216.27|13216.27|13216.27|13216.27|13216.5|13216.5|13216.27|13216.27|0
1648460250000|2022-03-28 09:37:30|13216.05|13216.05|13214.61|13214.61|13216.05|13216.05|13214.61|13214.61|0
1648460280000|2022-03-28 09:38:00|13215.51|13215.51|13215.51|13215.51|13215.51|13215.51|13215.51|13215.51|0
1648460300000|2022-03-28 09:38:20|13213.87|13213.87|13214.32|13214.32|13214.32|13214.32|13213.87|13213.87|0
1648460340000|2022-03-28 09:39:00|13214.88|13214.88|13217.69|13217.69|13218.8|13218.8|13214.88|13214.88|0
1648460350000|2022-03-28 09:39:10|13217.16|13217.16|13217.16|13217.16|13217.16|13217.16|13217.16|13217.16|0
1648460370000|2022-03-28 09:39:30|13218.53|13218.53|13218.53|13218.53|13218.53|13218.53|13218.53|13218.53|0
1648460390000|2022-03-28 09:39:50|13217.71|13217.71|13217.12|13217.12|13217.71|13217.71|13216.3|13216.3|0
1648460420000|2022-03-28 09:40:20|13215.48|13215.48|13215.48|13215.48|13215.48|13215.48|13215.48|13215.48|0
1648460450000|2022-03-28 09:40:50|13216.4|13216.4|13215.58|13215.58|13216.4|13216.4|13215.58|13215.58|0
1648460460000|2022-03-28 09:41:00|13214.98|13214.98|13213.55|13213.55|13215.38|13215.38|13213.55|13213.55|0
1648460480000|2022-03-28 09:41:20|13212.99|13212.99|13212.58|13212.58|13212.99|13212.99|13212.58|13212.58|0
1648460520000|2022-03-28 09:42:00|13212.18|13212.18|13212.38|13212.38|13212.38|13212.38|13212.18|13212.18|0
1648460530000|2022-03-28 09:42:10|13210.95|13210.95|13209.51|13209.51|13210.95|13210.95|13209.51|13209.51|0
1648460580000|2022-03-28 09:43:00|13208.7|13208.7|13208.7|13208.7|13208.7|13208.7|13208.7|13208.7|0
1648460650000|2022-03-28 09:44:10|13207.9|13207.9|13205.87|13205.87|13207.9|13207.9|13205.87|13205.87|0
1648460660000|2022-03-28 09:44:20|13204.68|13204.68|13204.68|13204.68|13204.68|13204.68|13204.68|13204.68|0
1648460670000|2022-03-28 09:44:30|13204.2|13204.2|13202.57|13202.57|13204.2|13204.2|13202.57|13202.57|0
1648460680000|2022-03-28 09:44:40|13201.63|13201.63|13200.69|13200.69|13201.63|13201.63|13200.69|13200.69|0
1648460690000|2022-03-28 09:44:50|13199.25|13199.25|13199.25|13199.25|13199.25|13199.25|13199.25|13199.25|0
1648460700000|2022-03-28 09:45:00|13198.43|13198.43|13197.05|13197.05|13198.43|13198.43|13197.05|13197.05|0
1648460710000|2022-03-28 09:45:10|13195.22|13195.22|13195.22|13195.22|13195.22|13195.22|13195.22|13195.22|0
1648460720000|2022-03-28 09:45:20|13194.62|13194.62|13193.51|13193.51|13194.62|13194.62|13193.51|13193.51|0
1648460730000|2022-03-28 09:45:30|13192.95|13192.95|13192.95|13192.95|13192.95|13192.95|13192.95|13192.95|0
1648460740000|2022-03-28 09:45:40|13192.13|13192.13|13192.13|13192.13|13192.13|13192.13|13192.13|13192.13|0
1648460760000|2022-03-28 09:46:00|13189.26|13189.26|13189.26|13189.26|13189.26|13189.26|13189.26|13189.26|0
1648460820000|2022-03-28 09:47:00|13185.95|13185.95|13185.95|13185.95|13185.95|13185.95|13185.95|13185.95|0
1648460840000|2022-03-28 09:47:20|13187.38|13187.38|13187.38|13187.38|13187.38|13187.38|13187.38|13187.38|0
1648460850000|2022-03-28 09:47:30|13186.59|13186.59|13186.59|13186.59|13186.59|13186.59|13186.59|13186.59|0
1648460860000|2022-03-28 09:47:40|13186.39|13186.39|13186.39|13186.39|13186.39|13186.39|13186.39|13186.39|0
1648460870000|2022-03-28 09:47:50|13184.66|13184.66|13184.1|13184.1|13184.66|13184.66|13184.1|13184.1|0
1648460880000|2022-03-28 09:48:00|13183.64|13183.64|13180.37|13180.37|13183.64|13183.64|13179.34|13179.34|0
1648460900000|2022-03-28 09:48:20|13182.05|13182.05|13182.05|13182.05|13182.05|13182.05|13182.05|13182.05|0
1648460910000|2022-03-28 09:48:30|13182.96|13182.96|13182.96|13182.96|13182.96|13182.96|13182.96|13182.96|0
1648460920000|2022-03-28 09:48:40|13183.36|13183.36|13182.89|13182.89|13183.36|13183.36|13182.89|13182.89|0
1648460930000|2022-03-28 09:48:50|13182.33|13182.33|13182.33|13182.33|13182.33|13182.33|13182.33|13182.33|0
1648460940000|2022-03-28 09:49:00|13179.88|13179.88|13179.88|13179.88|13179.88|13179.88|13179.88|13179.88|0
1648460970000|2022-03-28 09:49:30|13178.29|13178.29|13177.97|13177.97|13178.88|13178.88|13177.97|13177.97|0
1648461000000|2022-03-28 09:50:00|13178.79|13178.79|13177.76|13177.76|13178.79|13178.79|13177.76|13177.76|0
1648461010000|2022-03-28 09:50:10|13176.82|13176.82|13174.07|13174.07|13176.82|13176.82|13174.07|13174.07|0
1648461050000|2022-03-28 09:50:50|13172.64|13172.64|13172.64|13172.64|13172.64|13172.64|13172.64|13172.64|0
1648461060000|2022-03-28 09:51:00|13174.07|13174.07|13179.69|13179.69|13179.69|13179.69|13174.07|13174.07|0
1648461070000|2022-03-28 09:51:10|13179.89|13179.89|13179.89|13179.89|13179.89|13179.89|13179.89|13179.89|0
1648461090000|2022-03-28 09:51:30|13178.06|13178.06|13178.06|13178.06|13178.06|13178.06|13178.06|13178.06|0
1648461110000|2022-03-28 09:51:50|13177.25|13177.25|13177.25|13177.25|13177.25|13177.25|13177.25|13177.25|0
1648461120000|2022-03-28 09:52:00|13176.77|13176.77|13176.77|13176.77|13176.77|13176.77|13176.77|13176.77|0
1648461130000|2022-03-28 09:52:10|13177.72|13177.72|13177.72|13177.72|13177.72|13177.72|13177.72|13177.72|0
1648461150000|2022-03-28 09:52:30|13178.53|13178.53|13178.53|13178.53|13178.53|13178.53|13178.53|13178.53|0
1648461160000|2022-03-28 09:52:40|13179.53|13179.53|13179.53|13179.53|13179.53|13179.53|13179.53|13179.53|0
1648461170000|2022-03-28 09:52:50|13180|13180|13179.53|13179.53|13180|13180|13179.53|13179.53|0
1648461190000|2022-03-28 09:53:10|13179.92|13179.92|13179.47|13179.47|13179.92|13179.92|13179.47|13179.47|0
1648461260000|2022-03-28 09:54:20|13180.28|13180.28|13180.28|13180.28|13180.28|13180.28|13180.28|13180.28|0
1648461310000|2022-03-28 09:55:10|13179.17|13179.17|13174.65|13174.65|13179.17|13179.17|13174.65|13174.65|0
1648461320000|2022-03-28 09:55:20|13175.21|13175.21|13175.21|13175.21|13175.21|13175.21|13175.21|13175.21|0
1648461330000|2022-03-28 09:55:30|13178.07|13178.07|13178.07|13178.07|13178.07|13178.07|13178.07|13178.07|0
1648461380000|2022-03-28 09:56:20|13177.48|13177.48|13177.48|13177.48|13177.48|13177.48|13177.48|13177.48|0
1648461420000|2022-03-28 09:57:00|13176.66|13176.66|13176.66|13176.66|13176.66|13176.66|13176.66|13176.66|0
1648461430000|2022-03-28 09:57:10|13178.3|13178.3|13178.3|13178.3|13178.3|13178.3|13178.3|13178.3|0
1648461440000|2022-03-28 09:57:20|13180.12|13180.12|13181.24|13181.24|13181.24|13181.24|13180.12|13180.12|0
1648461450000|2022-03-28 09:57:30|13181.8|13181.8|13181.8|13181.8|13181.8|13181.8|13181.8|13181.8|0
1648461500000|2022-03-28 09:58:20|13180.98|13180.98|13172.62|13172.62|13180.98|13180.98|13172.62|13172.62|0
1648461510000|2022-03-28 09:58:30|13171.72|13171.72|13171.19|13171.19|13171.74|13171.74|13168.88|13168.88|0
1648461580000|2022-03-28 09:59:40|13169.36|13169.36|13169.36|13169.36|13169.36|13169.36|13169.36|13169.36|0
1648461590000|2022-03-28 09:59:50|13170.35|13170.35|13170.9|13170.9|13170.9|13170.9|13169.95|13169.95|0
1648461600000|2022-03-28 10:00:00|13169.26|13169.26|13169.26|13169.26|13169.26|13169.26|13169.26|13169.26|0
1648461650000|2022-03-28 10:00:50|13168.44|13168.44|13168.44|13168.44|13168.44|13168.44|13168.44|13168.44|0
1648461660000|2022-03-28 10:01:00|13167.62|13167.62|13165.37|13165.37|13167.62|13167.62|13165.37|13165.37|0
1648461690000|2022-03-28 10:01:30|13163.96|13163.96|13163.96|13163.96|13163.96|13163.96|13163.96|13163.96|0
1648461720000|2022-03-28 10:02:00|13162.76|13162.76|13160.27|13160.27|13162.76|13162.76|13160.27|13160.27|0
1648461730000|2022-03-28 10:02:10|13160.07|13160.07|13160.07|13160.07|13160.07|13160.07|13160.07|13160.07|0
1648461760000|2022-03-28 10:02:40|13161.19|13161.19|13163.17|13163.17|13163.17|13163.17|13161.19|13161.19|0
1648461790000|2022-03-28 10:03:10|13164.09|13164.09|13165.03|13165.03|13165.03|13165.03|13164.09|13164.09|0
1648461800000|2022-03-28 10:03:20|13165.5|13165.5|13165.5|13165.5|13165.5|13165.5|13165.5|13165.5|0
1648461860000|2022-03-28 10:04:20|13164.94|13164.94|13164.94|13164.94|13164.94|13164.94|13164.94|13164.94|0
1648461910000|2022-03-28 10:05:10|13165.34|13165.34|13165.31|13165.31|13166.25|13166.25|13165.31|13165.31|0
1648461940000|2022-03-28 10:05:40|13166.22|13166.22|13167.17|13167.17|13167.17|13167.17|13166.22|13166.22|0
1648461970000|2022-03-28 10:06:10|13169|13169|13169|13169|13169|13169|13169|13169|0
1648461980000|2022-03-28 10:06:20|13167.56|13167.56|13168.03|13168.03|13168.03|13168.03|13167.56|13167.56|0
1648461990000|2022-03-28 10:06:30|13166.6|13166.6|13166.8|13166.8|13166.8|13166.8|13166|13166|0
1648462010000|2022-03-28 10:06:50|13167.02|13167.02|13166.57|13166.57|13167.02|13167.02|13166.57|13166.57|0
1648462020000|2022-03-28 10:07:00|13167.4|13167.4|13168.21|13168.21|13169.03|13169.03|13165.96|13165.96|0
1648462140000|2022-03-28 10:09:00|13169.33|13169.33|13172.49|13172.49|13172.49|13172.49|13169.33|13169.33|0
1648462190000|2022-03-28 10:09:50|13171.54|13171.54|13166.13|13166.13|13171.54|13171.54|13166.13|13166.13|0
1648462200000|2022-03-28 10:10:00|13165.31|13165.31|13165.31|13165.31|13165.31|13165.31|13165.31|13165.31|0
1648462260000|2022-03-28 10:11:00|13166.13|13166.13|13167.56|13167.56|13167.56|13167.56|13166.13|13166.13|0
1648462290000|2022-03-28 10:11:30|13168.48|13168.48|13170.3|13170.3|13170.3|13170.3|13168.48|13168.48|0
1648462350000|2022-03-28 10:12:30|13173.76|13173.76|13184.68|13184.68|13184.68|13184.68|13173.76|13173.76|0
1648462360000|2022-03-28 10:12:40|13187.43|13187.43|13187.43|13187.43|13187.99|13187.99|13187.43|13187.43|0
1648462370000|2022-03-28 10:12:50|13186.31|13186.31|13186.31|13186.31|13186.31|13186.31|13186.31|13186.31|0
1648462380000|2022-03-28 10:13:00|13187.25|13187.25|13187.25|13187.25|13187.25|13187.25|13187.25|13187.25|0
1648462390000|2022-03-28 10:13:10|13187.81|13187.81|13187.81|13187.81|13187.81|13187.81|13187.81|13187.81|0
1648462430000|2022-03-28 10:13:50|13189|13189|13189.2|13189.2|13189.2|13189.2|13189|13189|0
1648462460000|2022-03-28 10:14:20|13191.03|13191.03|13192.86|13192.86|13192.86|13192.86|13191.03|13191.03|0
1648462470000|2022-03-28 10:14:30|13193.68|13193.68|13193.12|13193.12|13194.24|13194.24|13193.12|13193.12|0
1648462480000|2022-03-28 10:14:40|13193.94|13193.94|13193|13193|13194.41|13194.41|13193|13193|0
1648462490000|2022-03-28 10:14:50|13191.36|13191.36|13191.36|13191.36|13191.36|13191.36|13191.36|13191.36|0
1648462500000|2022-03-28 10:15:00|13191.14|13191.14|13191.14|13191.14|13191.14|13191.14|13191.14|13191.14|0
1648462510000|2022-03-28 10:15:10|13190.22|13190.22|13190.22|13190.22|13190.22|13190.22|13190.22|13190.22|0
1648462520000|2022-03-28 10:15:20|13189.31|13189.31|13186.96|13186.96|13189.31|13189.31|13186.96|13186.96|0
1648462530000|2022-03-28 10:15:30|13192.32|13192.32|13192.32|13192.32|13192.32|13192.32|13192.32|13192.32|0
1648462550000|2022-03-28 10:15:50|13194.68|13194.68|13194.68|13194.68|13194.68|13194.68|13194.68|13194.68|0
1648462560000|2022-03-28 10:16:00|13194.21|13194.21|13194.21|13194.21|13194.21|13194.21|13194.21|13194.21|0
1648462590000|2022-03-28 10:16:30|13193.29|13193.29|13193.29|13193.29|13195.12|13195.12|13193.29|13193.29|0
1648462610000|2022-03-28 10:16:50|13192.38|13192.38|13192.38|13192.38|13192.38|13192.38|13192.38|13192.38|0
1648462640000|2022-03-28 10:17:20|13193.3|13193.3|13193.3|13193.3|13193.3|13193.3|13193.3|13193.3|0
1648462720000|2022-03-28 10:18:40|13193.85|13193.85|13193.85|13193.85|13193.85|13193.85|13193.85|13193.85|0
1648462740000|2022-03-28 10:19:00|13190.08|13190.08|13188.64|13188.64|13190.89|13190.89|13188.64|13188.64|0
1648462760000|2022-03-28 10:19:20|13187.45|13187.45|13186.54|13186.54|13187.45|13187.45|13186.54|13186.54|0
1648462800000|2022-03-28 10:20:00|13185.72|13185.72|13185.72|13185.72|13185.72|13185.72|13185.72|13185.72|0
1648462890000|2022-03-28 10:21:30|13186.63|13186.63|13186.63|13186.63|13186.63|13186.63|13186.63|13186.63|0
1648462900000|2022-03-28 10:21:40|13185.72|13185.72|13185.72|13185.72|13185.72|13185.72|13185.72|13185.72|0
1648462920000|2022-03-28 10:22:00|13186.54|13186.54|13186.54|13186.54|13186.54|13186.54|13186.54|13186.54|0
1648463080000|2022-03-28 10:24:40|13185.1|13185.1|13185.1|13185.1|13185.1|13185.1|13185.1|13185.1|0
1648463090000|2022-03-28 10:24:50|13185.5|13185.5|13186.32|13186.32|13186.32|13186.32|13185.5|13185.5|0
1648463100000|2022-03-28 10:25:00|13185.87|13185.87|13186.78|13186.78|13186.78|13186.78|13185.87|13185.87|0
1648463110000|2022-03-28 10:25:10|13185.84|13185.84|13185.84|13185.84|13185.84|13185.84|13185.84|13185.84|0
1648463200000|2022-03-28 10:26:40|13187.67|13187.67|13187.67|13187.67|13187.67|13187.67|13187.67|13187.67|0
1648463210000|2022-03-28 10:26:50|13186.85|13186.85|13188.61|13188.61|13188.61|13188.61|13186.85|13186.85|0
1648463250000|2022-03-28 10:27:30|13189.53|13189.53|13189.53|13189.53|13189.53|13189.53|13189.53|13189.53|0
1648463280000|2022-03-28 10:28:00|13190.44|13190.44|13190.44|13190.44|13190.44|13190.44|13190.44|13190.44|0
1648463290000|2022-03-28 10:28:10|13191.36|13191.36|13191.36|13191.36|13191.36|13191.36|13191.36|13191.36|0
1648463320000|2022-03-28 10:28:40|13190.89|13190.89|13198.49|13198.49|13198.49|13198.49|13190.89|13190.89|0
1648463350000|2022-03-28 10:29:10|13197.55|13197.55|13198.96|13198.96|13198.96|13198.96|13197.07|13197.07|0
1648463380000|2022-03-28 10:29:40|13198.14|13198.14|13197.32|13197.32|13198.14|13198.14|13197.32|13197.32|0
1648463400000|2022-03-28 10:30:00|13196.51|13196.51|13196.92|13196.92|13196.92|13196.92|13196.51|13196.51|0
1648463410000|2022-03-28 10:30:10|13197.12|13197.12|13198.82|13198.82|13198.82|13198.82|13197.12|13197.12|0
1648463430000|2022-03-28 10:30:30|13194.52|13194.52|13194.52|13194.52|13194.52|13194.52|13194.52|13194.52|0
1648463450000|2022-03-28 10:30:50|13193.11|13193.11|13193.11|13193.11|13193.11|13193.11|13193.11|13193.11|0
1648463460000|2022-03-28 10:31:00|13192.64|13192.64|13192.17|13192.17|13192.64|13192.64|13192.17|13192.17|0
1648463470000|2022-03-28 10:31:10|13193.08|13193.08|13193.08|13193.08|13193.08|13193.08|13193.08|13193.08|0
1648463500000|2022-03-28 10:31:40|13191.41|13191.41|13191.41|13191.41|13191.41|13191.41|13191.41|13191.41|0
1648463540000|2022-03-28 10:32:20|13190.93|13190.93|13190.93|13190.93|13190.93|13190.93|13190.93|13190.93|0
1648463550000|2022-03-28 10:32:30|13190.34|13190.34|13190.34|13190.34|13190.34|13190.34|13190.34|13190.34|0
1648463600000|2022-03-28 10:33:20|13191.13|13191.13|13191.73|13191.73|13191.73|13191.73|13191.13|13191.13|0
1648463610000|2022-03-28 10:33:30|13192.72|13192.72|13192.92|13192.92|13192.92|13192.92|13192.72|13192.72|0
1648463680000|2022-03-28 10:34:40|13191.49|13191.49|13191.49|13191.49|13191.49|13191.49|13191.49|13191.49|0
1648463740000|2022-03-28 10:35:40|13192.4|13192.4|13192.4|13192.4|13192.4|13192.4|13192.4|13192.4|0
1648463750000|2022-03-28 10:35:50|13191.49|13191.49|13190.67|13190.67|13191.49|13191.49|13190.67|13190.67|0
1648463760000|2022-03-28 10:36:00|13188.26|13188.26|13189.17|13189.17|13189.17|13189.17|13188.26|13188.26|0
1648463770000|2022-03-28 10:36:10|13188.35|13188.35|13186.09|13186.09|13188.35|13188.35|13186.09|13186.09|0
1648463780000|2022-03-28 10:36:20|13187.92|13187.92|13187.92|13187.92|13187.92|13187.92|13187.92|13187.92|0
1648463790000|2022-03-28 10:36:30|13187|13187|13185.29|13185.29|13187|13187|13185.29|13185.29|0
1648463800000|2022-03-28 10:36:40|13184.84|13184.84|13185.06|13185.06|13185.06|13185.06|13184.84|13184.84|0
1648463820000|2022-03-28 10:37:00|13186.89|13186.89|13186.89|13186.89|13186.89|13186.89|13186.89|13186.89|0
1648463900000|2022-03-28 10:38:20|13190.61|13190.61|13191.49|13191.49|13191.49|13191.49|13190.05|13190.05|0
1648463920000|2022-03-28 10:38:40|13192.4|13192.4|13191.49|13191.49|13192.4|13192.4|13191.49|13191.49|0
1648463950000|2022-03-28 10:39:10|13192.43|13192.43|13192.43|13192.43|13192.43|13192.43|13192.43|13192.43|0
1648463960000|2022-03-28 10:39:20|13195.3|13195.3|13197.13|13197.13|13197.13|13197.13|13195.3|13195.3|0
1648463980000|2022-03-28 10:39:40|13195.3|13195.3|13195.3|13195.3|13195.3|13195.3|13195.3|13195.3|0
1648463990000|2022-03-28 10:39:50|13194.74|13194.74|13194.74|13194.74|13194.74|13194.74|13194.74|13194.74|0
1648464000000|2022-03-28 10:40:00|13195.34|13195.34|13196.25|13196.25|13196.25|13196.25|13195.34|13195.34|0
1648464100000|2022-03-28 10:41:40|13195.78|13195.78|13195.78|13195.78|13195.78|13195.78|13195.78|13195.78|0
1648464110000|2022-03-28 10:41:50|13195.32|13195.32|13195.32|13195.32|13195.32|13195.32|13195.32|13195.32|0
1648464190000|2022-03-28 10:43:10|13196.24|13196.24|13196.24|13196.24|13196.24|13196.24|13196.24|13196.24|0
1648464210000|2022-03-28 10:43:30|13197.06|13197.06|13197.06|13197.06|13197.06|13197.06|13197.06|13197.06|0
1648464240000|2022-03-28 10:44:00|13196.14|13196.14|13194.82|13194.82|13196.14|13196.14|13194.82|13194.82|0
1648464250000|2022-03-28 10:44:10|13196.49|13196.49|13196.9|13196.9|13196.9|13196.9|13196.49|13196.49|0
1648464290000|2022-03-28 10:44:50|13192.6|13192.6|13192.6|13192.6|13192.6|13192.6|13192.6|13192.6|0
1648464310000|2022-03-28 10:45:10|13193.51|13193.51|13193.51|13193.51|13193.51|13193.51|13193.51|13193.51|0
1648464320000|2022-03-28 10:45:20|13194.31|13194.31|13194.71|13194.71|13195.62|13195.62|13194.31|13194.31|0
1648464480000|2022-03-28 10:48:00|13194.23|13194.23|13194.23|13194.23|13194.23|13194.23|13194.23|13194.23|0
1648464490000|2022-03-28 10:48:10|13194.43|13194.43|13194.43|13194.43|13194.43|13194.43|13194.43|13194.43|0
1648464500000|2022-03-28 10:48:20|13194.88|13194.88|13193.25|13193.25|13194.88|13194.88|13192.85|13192.85|0
1648464510000|2022-03-28 10:48:30|13192.79|13192.79|13192.79|13192.79|13192.79|13192.79|13192.79|13192.79|0
1648464530000|2022-03-28 10:48:50|13191.87|13191.87|13192.79|13192.79|13192.79|13192.79|13191.87|13191.87|0
1648464550000|2022-03-28 10:49:10|13192.32|13192.32|13191.4|13191.4|13192.32|13192.32|13191.4|13191.4|0
1648464570000|2022-03-28 10:49:30|13190.94|13190.94|13191.76|13191.76|13191.76|13191.76|13190.94|13190.94|0
1648464620000|2022-03-28 10:50:20|13190.97|13190.97|13190.97|13190.97|13190.97|13190.97|13190.97|13190.97|0
1648464640000|2022-03-28 10:50:40|13191.17|13191.17|13191.17|13191.17|13191.17|13191.17|13191.17|13191.17|0
1648464650000|2022-03-28 10:50:50|13192.6|13192.6|13192.6|13192.6|13192.6|13192.6|13192.6|13192.6|0
1648464690000|2022-03-28 10:51:30|13193.51|13193.51|13193.51|13193.51|13193.51|13193.51|13193.51|13193.51|0
1648464710000|2022-03-28 10:51:50|13191.05|13191.05|13191.05|13191.05|13191.05|13191.05|13191.05|13191.05|0
1648464720000|2022-03-28 10:52:00|13190.13|13190.13|13189.22|13189.22|13190.13|13190.13|13189.22|13189.22|0
1648464750000|2022-03-28 10:52:30|13190.41|13190.41|13190.41|13190.41|13190.41|13190.41|13190.41|13190.41|0
1648464790000|2022-03-28 10:53:10|13187.54|13187.54|13187.54|13187.54|13187.54|13187.54|13187.54|13187.54|0
1648464810000|2022-03-28 10:53:30|13188.36|13188.36|13188.36|13188.36|13188.36|13188.36|13188.36|13188.36|0
1648464850000|2022-03-28 10:54:10|13187.54|13187.54|13187.54|13187.54|13187.54|13187.54|13187.54|13187.54|0
1648464860000|2022-03-28 10:54:20|13186.75|13186.75|13186.75|13186.75|13186.75|13186.75|13186.75|13186.75|0
1648464870000|2022-03-28 10:54:30|13186.27|13186.27|13186.27|13186.27|13186.27|13186.27|13186.27|13186.27|0
1648464890000|2022-03-28 10:54:50|13187.09|13187.09|13187.09|13187.09|13187.09|13187.09|13187.09|13187.09|0
1648464910000|2022-03-28 10:55:10|13188.01|13188.01|13189.84|13189.84|13189.84|13189.84|13188.01|13188.01|0
1648464920000|2022-03-28 10:55:20|13191.25|13191.25|13191.72|13191.72|13191.72|13191.72|13191.25|13191.25|0
1648464930000|2022-03-28 10:55:30|13192.63|13192.63|13195.21|13195.21|13196.03|13196.03|13192.63|13192.63|0
1648464940000|2022-03-28 10:55:40|13194.27|13194.27|13192.38|13192.38|13194.27|13194.27|13192.38|13192.38|0
1648464960000|2022-03-28 10:56:00|13191.57|13191.57|13191.57|13191.57|13191.57|13191.57|13191.57|13191.57|0
1648464990000|2022-03-28 10:56:30|13191.1|13191.1|13186.04|13186.04|13191.1|13191.1|13186.04|13186.04|0
1648465020000|2022-03-28 10:57:00|13186.59|13186.59|13187.15|13187.15|13187.15|13187.15|13186.59|13186.59|0
1648465040000|2022-03-28 10:57:20|13187.61|13187.61|13187.61|13187.61|13187.61|13187.61|13187.61|13187.61|0
1648465070000|2022-03-28 10:57:50|13190.48|13190.48|13190.48|13190.48|13190.48|13190.48|13190.48|13190.48|0
1648465080000|2022-03-28 10:58:00|13190.01|13190.01|13190.48|13190.48|13190.48|13190.48|13190.01|13190.01|0
1648465090000|2022-03-28 10:58:10|13190.69|13190.69|13190.89|13190.89|13190.89|13190.89|13190.69|13190.69|0
1648465100000|2022-03-28 10:58:20|13190.43|13190.43|13191.03|13191.03|13191.03|13191.03|13190.43|13190.43|0
1648465130000|2022-03-28 10:58:50|13190.09|13190.09|13188.65|13188.65|13190.09|13190.09|13188.65|13188.65|0
1648465150000|2022-03-28 10:59:10|13189.57|13189.57|13189.57|13189.57|13189.57|13189.57|13189.57|13189.57|0
1648465170000|2022-03-28 10:59:30|13189.12|13189.12|13188.9|13188.9|13189.12|13189.12|13188.9|13188.9|0
1648465200000|2022-03-28 11:00:00|13184.8|13184.8|13178.42|13178.42|13184.8|13184.8|13178.42|13178.42|0
1648465210000|2022-03-28 11:00:10|13177.43|13177.43|13177.43|13177.43|13177.43|13177.43|13177.43|13177.43|0
1648465220000|2022-03-28 11:00:20|13180.86|13180.86|13178.67|13178.67|13180.86|13180.86|13178.67|13178.67|0
1648465230000|2022-03-28 11:00:30|13179.49|13179.49|13180.4|13180.4|13180.4|13180.4|13179.49|13179.49|0
1648465240000|2022-03-28 11:00:40|13181.83|13181.83|13181.83|13181.83|13181.83|13181.83|13181.83|13181.83|0
1648465250000|2022-03-28 11:00:50|13179.01|13179.01|13178.2|13178.2|13179.01|13179.01|13178.2|13178.2|0
1648465260000|2022-03-28 11:01:00|13178.42|13178.42|13177.16|13177.16|13178.42|13178.42|13177.16|13177.16|0
1648465300000|2022-03-28 11:01:40|13179.06|13179.06|13179.06|13179.06|13179.06|13179.06|13179.06|13179.06|0
1648465310000|2022-03-28 11:01:50|13179.98|13179.98|13179.98|13179.98|13179.98|13179.98|13179.98|13179.98|0
1648465320000|2022-03-28 11:02:00|13180.87|13180.87|13180.42|13180.42|13180.87|13180.87|13180.42|13180.42|0
1648465330000|2022-03-28 11:02:10|13181.37|13181.37|13184.27|13184.27|13184.27|13184.27|13181.37|13181.37|0
1648465340000|2022-03-28 11:02:20|13183.36|13183.36|13184.17|13184.17|13184.17|13184.17|13183.36|13183.36|0
1648465350000|2022-03-28 11:02:30|13183.26|13183.26|13183.26|13183.26|13183.26|13183.26|13183.26|13183.26|0
1648465370000|2022-03-28 11:02:50|13184.85|13184.85|13184.85|13184.85|13184.85|13184.85|13184.85|13184.85|0
1648465390000|2022-03-28 11:03:10|13183.41|13183.41|13185.14|13185.14|13185.14|13185.14|13183.41|13183.41|0
1648465460000|2022-03-28 11:04:20|13184.7|13184.7|13184.7|13184.7|13184.7|13184.7|13184.7|13184.7|0
1648465490000|2022-03-28 11:04:50|13185.61|13185.61|13187.05|13187.05|13187.05|13187.05|13185.61|13185.61|0
1648465510000|2022-03-28 11:05:10|13187.96|13187.96|13187.74|13187.74|13187.96|13187.96|13187.74|13187.74|0
1648465540000|2022-03-28 11:05:40|13188.21|13188.21|13186.18|13186.18|13188.21|13188.21|13186.18|13186.18|0
1648465600000|2022-03-28 11:06:40|13185.98|13185.98|13185.38|13185.38|13185.98|13185.98|13185.38|13185.38|0
1648465610000|2022-03-28 11:06:50|13185.85|13185.85|13185.85|13185.85|13185.85|13185.85|13185.85|13185.85|0
1648465620000|2022-03-28 11:07:00|13185.06|13185.06|13185.06|13185.06|13185.06|13185.06|13185.06|13185.06|0
1648465660000|2022-03-28 11:07:40|13183.3|13183.3|13183.3|13183.3|13183.3|13183.3|13183.3|13183.3|0
1648465670000|2022-03-28 11:07:50|13182.36|13182.36|13182.36|13182.36|13182.36|13182.36|13182.36|13182.36|0
1648465680000|2022-03-28 11:08:00|13178.28|13178.28|13178.75|13178.75|13178.75|13178.75|13178.28|13178.28|0
1648465690000|2022-03-28 11:08:10|13178.19|13178.19|13178.19|13178.19|13178.19|13178.19|13178.19|13178.19|0
1648465710000|2022-03-28 11:08:30|13178.75|13178.75|13178.75|13178.75|13178.75|13178.75|13178.75|13178.75|0
1648465720000|2022-03-28 11:08:40|13179.31|13179.31|13179.31|13179.31|13179.31|13179.31|13179.31|13179.31|0
1648465730000|2022-03-28 11:08:50|13180.1|13180.1|13180.1|13180.1|13180.1|13180.1|13180.1|13180.1|0
1648465740000|2022-03-28 11:09:00|13181.53|13181.53|13182.35|13182.35|13182.35|13182.35|13181.53|13181.53|0
1648465750000|2022-03-28 11:09:10|13183.79|13183.79|13183.79|13183.79|13183.79|13183.79|13183.79|13183.79|0
1648465800000|2022-03-28 11:10:00|13184.34|13184.34|13190.55|13190.55|13190.55|13190.55|13184.34|13184.34|0
1648465810000|2022-03-28 11:10:10|13191.11|13191.11|13191.11|13191.11|13191.11|13191.11|13191.11|13191.11|0
1648465820000|2022-03-28 11:10:20|13190.89|13190.89|13193.24|13193.24|13193.24|13193.24|13190.89|13190.89|0
1648465830000|2022-03-28 11:10:30|13192.85|13192.85|13191.43|13191.43|13192.85|13192.85|13191.43|13191.43|0
1648465840000|2022-03-28 11:10:40|13192.35|13192.35|13192.35|13192.35|13192.35|13192.35|13192.35|13192.35|0
1648465890000|2022-03-28 11:11:30|13191.9|13191.9|13192.12|13192.12|13192.12|13192.12|13191.9|13191.9|0
1648465900000|2022-03-28 11:11:40|13190.69|13190.69|13189.28|13189.28|13190.69|13190.69|13188.36|13188.36|0
1648465910000|2022-03-28 11:11:50|13188.82|13188.82|13188|13188|13188.82|13188.82|13188|13188|0
1648465920000|2022-03-28 11:12:00|13186.17|13186.17|13184.24|13184.24|13186.17|13186.17|13184.24|13184.24|0
1648465930000|2022-03-28 11:12:10|13183.84|13183.84|13180.97|13180.97|13183.84|13183.84|13180.97|13180.97|0
1648465950000|2022-03-28 11:12:30|13179.56|13179.56|13179.56|13179.56|13179.56|13179.56|13179.56|13179.56|0
1648465960000|2022-03-28 11:12:40|13179.11|13179.11|13178.67|13178.67|13179.11|13179.11|13178.67|13178.67|0
1648465970000|2022-03-28 11:12:50|13180.1|13180.1|13180.1|13180.1|13180.1|13180.1|13180.1|13180.1|0
1648465980000|2022-03-28 11:13:00|13179.19|13179.19|13179.19|13179.19|13179.19|13179.19|13179.19|13179.19|0
1648466000000|2022-03-28 11:13:20|13179.38|13179.38|13179.58|13179.58|13179.58|13179.58|13179.38|13179.38|0
1648466010000|2022-03-28 11:13:30|13180.5|13180.5|13181.44|13181.44|13181.44|13181.44|13180.5|13180.5|0
1648466040000|2022-03-28 11:14:00|13182.26|13182.26|13182.26|13182.26|13183.07|13183.07|13182.26|13182.26|0
1648466060000|2022-03-28 11:14:20|13181.81|13181.81|13182.26|13182.26|13182.26|13182.26|13181.81|13181.81|0
1648466100000|2022-03-28 11:15:00|13182.03|13182.03|13181.14|13181.14|13182.03|13182.03|13181.14|13181.14|0
1648466110000|2022-03-28 11:15:10|13182.57|13182.57|13183.39|13183.39|13185.03|13185.03|13182.57|13182.57|0
1648466120000|2022-03-28 11:15:20|13182.57|13182.57|13182.57|13182.57|13182.57|13182.57|13181.76|13181.76|0
1648466150000|2022-03-28 11:15:50|13183.39|13183.39|13183.39|13183.39|13183.39|13183.39|13183.39|13183.39|0
1648466160000|2022-03-28 11:16:00|13187.05|13187.05|13187.05|13187.05|13187.05|13187.05|13187.05|13187.05|0
1648466170000|2022-03-28 11:16:10|13187.46|13187.46|13188.38|13188.38|13188.38|13188.38|13187.46|13187.46|0
1648466220000|2022-03-28 11:17:00|13188.57|13188.57|13188.57|13188.57|13188.57|13188.57|13188.57|13188.57|0
1648466260000|2022-03-28 11:17:40|13189.17|13189.17|13189.17|13189.17|13189.17|13189.17|13189.17|13189.17|0
1648466270000|2022-03-28 11:17:50|13189.37|13189.37|13189.37|13189.37|13189.37|13189.37|13189.37|13189.37|0
1648466280000|2022-03-28 11:18:00|13190.19|13190.19|13190.19|13190.19|13190.19|13190.19|13190.19|13190.19|0
1648466300000|2022-03-28 11:18:20|13190.39|13190.39|13190.39|13190.39|13190.39|13190.39|13190.39|13190.39|0
1648466330000|2022-03-28 11:18:50|13191.5|13191.5|13191.5|13191.5|13191.5|13191.5|13191.5|13191.5|0
1648466340000|2022-03-28 11:19:00|13191.91|13191.91|13191.91|13191.91|13191.91|13191.91|13191.91|13191.91|0
1648466350000|2022-03-28 11:19:10|13193.03|13193.03|13196.33|13196.33|13196.33|13196.33|13193.03|13193.03|0
1648466360000|2022-03-28 11:19:20|13196.53|13196.53|13198.16|13198.16|13198.16|13198.16|13196.53|13196.53|0
1648466380000|2022-03-28 11:19:40|13198.61|13198.61|13197.94|13197.94|13198.61|13198.61|13197.94|13197.94|0
1648466400000|2022-03-28 11:20:00|13200.81|13200.81|13199.42|13199.42|13200.81|13200.81|13199.42|13199.42|0
1648466420000|2022-03-28 11:20:20|13200.23|13200.23|13201.61|13201.61|13201.61|13201.61|13200.23|13200.23|0
1648466430000|2022-03-28 11:20:30|13202.72|13202.72|13200.9|13200.9|13202.72|13202.72|13199.98|13199.98|0
1648466440000|2022-03-28 11:20:40|13200.44|13200.44|13199.69|13199.69|13200.44|13200.44|13197.86|13197.86|0
1648466450000|2022-03-28 11:20:50|13199.13|13199.13|13199.13|13199.13|13199.13|13199.13|13199.13|13199.13|0
1648466470000|2022-03-28 11:21:10|13200.05|13200.05|13200.05|13200.05|13200.05|13200.05|13200.05|13200.05|0
1648466480000|2022-03-28 11:21:20|13200.27|13200.27|13207.58|13207.58|13207.58|13207.58|13200.27|13200.27|0
1648466490000|2022-03-28 11:21:30|13209.43|13209.43|13210.12|13210.12|13210.12|13210.12|13209.43|13209.43|0
1648466510000|2022-03-28 11:21:50|13207.87|13207.87|13208.34|13208.34|13208.34|13208.34|13207.87|13207.87|0
1648466610000|2022-03-28 11:23:30|13209.53|13209.53|13210.97|13210.97|13210.97|13210.97|13209.53|13209.53|0
1648466620000|2022-03-28 11:23:40|13212.08|13212.08|13211.53|13211.53|13212.08|13212.08|13211.53|13211.53|0
1648466630000|2022-03-28 11:23:50|13212.44|13212.44|13212.4|13212.4|13212.44|13212.44|13211.98|13211.98|0
1648466670000|2022-03-28 11:24:30|13212.79|13212.79|13213.19|13213.19|13213.19|13213.19|13212.63|13212.63|0
1648466680000|2022-03-28 11:24:40|13214.13|13214.13|13215.63|13215.63|13215.63|13215.63|13214.13|13214.13|0
1648466700000|2022-03-28 11:25:00|13215.16|13215.16|13215.16|13215.16|13215.16|13215.16|13215.16|13215.16|0
1648466750000|2022-03-28 11:25:50|13215.63|13215.63|13215.63|13215.63|13215.63|13215.63|13215.63|13215.63|0
1648466760000|2022-03-28 11:26:00|13216.55|13216.55|13219.91|13219.91|13220.73|13220.73|13216.55|13216.55|0
1648466780000|2022-03-28 11:26:20|13220.83|13220.83|13220.83|13220.83|13220.83|13220.83|13220.83|13220.83|0
1648466810000|2022-03-28 11:26:50|13221.03|13221.03|13221.03|13221.03|13221.03|13221.03|13221.03|13221.03|0
1648466830000|2022-03-28 11:27:10|13221.85|13221.85|13221.85|13221.85|13221.85|13221.85|13221.85|13221.85|0
1648466840000|2022-03-28 11:27:20|13224.59|13224.59|13225.51|13225.51|13225.51|13225.51|13224.59|13224.59|0
1648466850000|2022-03-28 11:27:30|13228.38|13228.38|13228.38|13228.38|13228.38|13228.38|13228.38|13228.38|0
1648466860000|2022-03-28 11:27:40|13228.6|13228.6|13230.98|13230.98|13230.98|13230.98|13228.6|13228.6|0
1648466870000|2022-03-28 11:27:50|13231.19|13231.19|13231.19|13231.19|13231.19|13231.19|13231.19|13231.19|0
1648466890000|2022-03-28 11:28:10|13232.31|13232.31|13232.31|13232.31|13232.31|13232.31|13232.31|13232.31|0
1648466900000|2022-03-28 11:28:20|13232.78|13232.78|13232.78|13232.78|13232.78|13232.78|13232.78|13232.78|0
1648466910000|2022-03-28 11:28:30|13233.69|13233.69|13231.86|13231.86|13233.69|13233.69|13231.86|13231.86|0
1648466920000|2022-03-28 11:28:40|13230.19|13230.19|13230.19|13230.19|13230.19|13230.19|13230.19|13230.19|0
1648466940000|2022-03-28 11:29:00|13229.07|13229.07|13229.07|13229.07|13229.07|13229.07|13229.07|13229.07|0
1648466950000|2022-03-28 11:29:10|13229.63|13229.63|13232.02|13232.02|13232.02|13232.02|13229.63|13229.63|0
1648466970000|2022-03-28 11:29:30|13231.56|13231.56|13231.56|13231.56|13231.56|13231.56|13231.56|13231.56|0
1648466980000|2022-03-28 11:29:40|13232.12|13232.12|13242.49|13242.49|13242.49|13242.49|13232.12|13232.12|0
1648467000000|2022-03-28 11:30:00|13241.58|13241.58|13243.41|13243.41|13243.41|13243.41|13241.58|13241.58|0
1648467010000|2022-03-28 11:30:10|13244.23|13244.23|13248.01|13248.01|13248.01|13248.01|13244.23|13244.23|0
1648467060000|2022-03-28 11:31:00|13248.92|13248.92|13249.52|13249.52|13249.52|13249.52|13248.92|13248.92|0
1648467070000|2022-03-28 11:31:10|13249.32|13249.32|13248.52|13248.52|13249.32|13249.32|13248.52|13248.52|0
1648467080000|2022-03-28 11:31:20|13250.35|13250.35|13250.35|13250.35|13250.35|13250.35|13250.35|13250.35|0
1648467090000|2022-03-28 11:31:30|13251.77|13251.77|13258.4|13258.4|13258.4|13258.4|13250.82|13250.82|0
1648467100000|2022-03-28 11:31:40|13258.8|13258.8|13259.25|13259.25|13259.25|13259.25|13258.8|13258.8|0
1648467110000|2022-03-28 11:31:50|13258.34|13258.34|13258.34|13258.34|13258.34|13258.34|13258.34|13258.34|0
1648467120000|2022-03-28 11:32:00|13258.56|13258.56|13258.56|13258.56|13258.56|13258.56|13258.56|13258.56|0
1648467130000|2022-03-28 11:32:10|13256.83|13256.83|13259.18|13259.18|13259.18|13259.18|13255.92|13255.92|0
1648467140000|2022-03-28 11:32:20|13257.35|13257.35|13257.35|13257.35|13257.35|13257.35|13257.35|13257.35|0
1648467150000|2022-03-28 11:32:30|13256.79|13256.79|13256.79|13256.79|13256.79|13256.79|13256.79|13256.79|0
1648467180000|2022-03-28 11:33:00|13255.36|13255.36|13255.36|13255.36|13255.36|13255.36|13255.36|13255.36|0
1648467190000|2022-03-28 11:33:10|13254.24|13254.24|13253.65|13253.65|13254.24|13254.24|13253.65|13253.65|0
1648467200000|2022-03-28 11:33:20|13253.45|13253.45|13253.45|13253.45|13253.45|13253.45|13253.45|13253.45|0
1648467210000|2022-03-28 11:33:30|13254.36|13254.36|13254.57|13254.57|13254.57|13254.57|13254.36|13254.36|0
1648467220000|2022-03-28 11:33:40|13253.97|13253.97|13253.97|13253.97|13253.97|13253.97|13253.97|13253.97|0
1648467230000|2022-03-28 11:33:50|13254.53|13254.53|13254.53|13254.53|13254.53|13254.53|13254.53|13254.53|0
1648467240000|2022-03-28 11:34:00|13252.65|13252.65|13253.59|13253.59|13253.59|13253.59|13251.91|13251.91|0
1648467250000|2022-03-28 11:34:10|13252.77|13252.77|13251.86|13251.86|13252.77|13252.77|13251.86|13251.86|0
1648467260000|2022-03-28 11:34:20|13252.06|13252.06|13252.06|13252.06|13252.06|13252.06|13252.06|13252.06|0
1648467280000|2022-03-28 11:34:40|13252.98|13252.98|13252.98|13252.98|13252.98|13252.98|13252.98|13252.98|0
1648467300000|2022-03-28 11:35:00|13254.41|13254.41|13254.41|13254.41|13254.41|13254.41|13254.41|13254.41|0
1648467310000|2022-03-28 11:35:10|13255.33|13255.33|13255.33|13255.33|13255.33|13255.33|13255.33|13255.33|0
1648467320000|2022-03-28 11:35:20|13256.14|13256.14|13253.35|13253.35|13256.14|13256.14|13253.35|13253.35|0
1648467340000|2022-03-28 11:35:40|13252.88|13252.88|13252.88|13252.88|13252.88|13252.88|13252.88|13252.88|0
1648467350000|2022-03-28 11:35:50|13249.14|13249.14|13248.53|13248.53|13249.14|13249.14|13248.53|13248.53|0
1648467370000|2022-03-28 11:36:10|13249.96|13249.96|13249.96|13249.96|13249.96|13249.96|13249.96|13249.96|0
1648467380000|2022-03-28 11:36:20|13249.05|13249.05|13250.87|13250.87|13250.87|13250.87|13249.05|13249.05|0
1648467390000|2022-03-28 11:36:30|13251.35|13251.35|13255.01|13255.01|13255.01|13255.01|13251.35|13251.35|0
1648467420000|2022-03-28 11:37:00|13254.19|13254.19|13254.19|13254.19|13254.19|13254.19|13254.19|13254.19|0
1648467440000|2022-03-28 11:37:20|13253.38|13253.38|13254.32|13254.32|13254.32|13254.32|13253.38|13253.38|0
1648467450000|2022-03-28 11:37:30|13254.79|13254.79|13254.79|13254.79|13254.79|13254.79|13254.79|13254.79|0
1648467460000|2022-03-28 11:37:40|13253.11|13253.11|13253.11|13253.11|13253.11|13253.11|13253.11|13253.11|0
1648467470000|2022-03-28 11:37:50|13253.78|13253.78|13253.78|13253.78|13253.78|13253.78|13253.78|13253.78|0
1648467520000|2022-03-28 11:38:40|13253.23|13253.23|13253.23|13253.23|13253.23|13253.23|13253.23|13253.23|0
1648467590000|2022-03-28 11:39:50|13254.14|13254.14|13254.5|13254.5|13255.06|13255.06|13254.14|13254.14|0
1648467600000|2022-03-28 11:40:00|13253.09|13253.09|13249.79|13249.79|13253.09|13253.09|13249.79|13249.79|0
1648467610000|2022-03-28 11:40:10|13247.91|13247.91|13246.18|13246.18|13247.91|13247.91|13246.18|13246.18|0
1648467620000|2022-03-28 11:40:20|13246.65|13246.65|13245.83|13245.83|13246.65|13246.65|13245.83|13245.83|0
1648467650000|2022-03-28 11:40:50|13242.96|13242.96|13242.96|13242.96|13242.96|13242.96|13242.96|13242.96|0
1648467660000|2022-03-28 11:41:00|13241.84|13241.84|13239.1|13239.1|13241.84|13241.84|13239.1|13239.1|0
1648467670000|2022-03-28 11:41:10|13238.64|13238.64|13238.18|13238.18|13238.64|13238.64|13238.18|13238.18|0
1648467680000|2022-03-28 11:41:20|13237.98|13237.98|13232.9|13232.9|13237.98|13237.98|13232.9|13232.9|0
1648467690000|2022-03-28 11:41:30|13232.08|13232.08|13232.08|13232.08|13232.08|13232.08|13232.08|13232.08|0
1648467720000|2022-03-28 11:42:00|13231.52|13231.52|13231.52|13231.52|13231.52|13231.52|13231.52|13231.52|0
1648467740000|2022-03-28 11:42:20|13230.97|13230.97|13230.97|13230.97|13230.97|13230.97|13230.97|13230.97|0
1648467760000|2022-03-28 11:42:40|13231.88|13231.88|13245.01|13245.01|13245.01|13245.01|13231.88|13231.88|0
1648467770000|2022-03-28 11:42:50|13245.42|13245.42|13245.23|13245.23|13247.06|13247.06|13245.23|13245.23|0
1648467780000|2022-03-28 11:43:00|13243.47|13243.47|13243.47|13243.47|13243.47|13243.47|13243.47|13243.47|0
1648467790000|2022-03-28 11:43:10|13242.56|13242.56|13241.64|13241.64|13242.56|13242.56|13241.64|13241.64|0
1648467810000|2022-03-28 11:43:30|13241.24|13241.24|13241.24|13241.24|13241.24|13241.24|13241.24|13241.24|0
1648467850000|2022-03-28 11:44:10|13240.3|13240.3|13240.3|13240.3|13240.3|13240.3|13240.3|13240.3|0
1648467930000|2022-03-28 11:45:30|13240.77|13240.77|13241.24|13241.24|13241.24|13241.24|13240.77|13240.77|0
1648467950000|2022-03-28 11:45:50|13242.92|13242.92|13243.48|13243.48|13243.48|13243.48|13242.92|13242.92|0
1648467960000|2022-03-28 11:46:00|13243.95|13243.95|13243.95|13243.95|13243.95|13243.95|13243.95|13243.95|0
1648467970000|2022-03-28 11:46:10|13245.54|13245.54|13252.27|13252.27|13252.27|13252.27|13245.54|13245.54|0
1648467980000|2022-03-28 11:46:20|13252.89|13252.89|13250.94|13250.94|13252.89|13252.89|13250.64|13250.64|0
1648467990000|2022-03-28 11:46:30|13250.47|13250.47|13250.47|13250.47|13250.47|13250.47|13250.47|13250.47|0
1648468050000|2022-03-28 11:47:30|13251.38|13251.38|13251.94|13251.94|13251.94|13251.94|13251.38|13251.38|0
1648468120000|2022-03-28 11:48:40|13250.55|13250.55|13250.55|13250.55|13250.55|13250.55|13250.55|13250.55|0
1648468170000|2022-03-28 11:49:30|13251.1|13251.1|13252.22|13252.22|13252.22|13252.22|13251.1|13251.1|0
1648468190000|2022-03-28 11:49:50|13254.1|13254.1|13254.63|13254.63|13254.7|13254.7|13253.76|13253.76|0
1648468220000|2022-03-28 11:50:20|13253.72|13253.72|13253.72|13253.72|13253.72|13253.72|13253.72|13253.72|0
1648468250000|2022-03-28 11:50:50|13253.32|13253.32|13253.32|13253.32|13253.32|13253.32|13253.32|13253.32|0
1648468260000|2022-03-28 11:51:00|13252.76|13252.76|13254.2|13254.2|13254.2|13254.2|13252.76|13252.76|0
1648468270000|2022-03-28 11:51:10|13256.02|13256.02|13256.94|13256.94|13256.94|13256.94|13256.02|13256.02|0
1648468290000|2022-03-28 11:51:30|13255.5|13255.5|13255.5|13255.5|13255.5|13255.5|13255.5|13255.5|0
1648468320000|2022-03-28 11:52:00|13256.62|13256.62|13256.62|13256.62|13256.62|13256.62|13256.62|13256.62|0
1648468330000|2022-03-28 11:52:10|13256.15|13256.15|13256.62|13256.62|13256.62|13256.62|13256.15|13256.15|0
1648468350000|2022-03-28 11:52:30|13254.79|13254.79|13255.71|13255.71|13255.71|13255.71|13254.79|13254.79|0
1648468360000|2022-03-28 11:52:40|13257.14|13257.14|13257.14|13257.14|13257.14|13257.14|13257.14|13257.14|0
1648468400000|2022-03-28 11:53:20|13256.02|13256.02|13256.02|13256.02|13256.02|13256.02|13256.02|13256.02|0
1648468410000|2022-03-28 11:53:30|13256.58|13256.58|13256.02|13256.02|13256.58|13256.58|13256.02|13256.02|0
1648468430000|2022-03-28 11:53:50|13255.11|13255.11|13255.11|13255.11|13255.11|13255.11|13255.11|13255.11|0
1648468480000|2022-03-28 11:54:40|13256.94|13256.94|13258.38|13258.38|13258.38|13258.38|13256.94|13256.94|0
1648468510000|2022-03-28 11:55:10|13255.51|13255.51|13248.82|13248.82|13255.51|13255.51|13248|13248|0
1648468520000|2022-03-28 11:55:20|13249.28|13249.28|13249.28|13249.28|13249.28|13249.28|13249.28|13249.28|0
1648468530000|2022-03-28 11:55:30|13250.22|13250.22|13250.22|13250.22|13250.22|13250.22|13250.22|13250.22|0
1648468550000|2022-03-28 11:55:50|13249.66|13249.66|13249.66|13249.66|13249.66|13249.66|13249.66|13249.66|0
1648468560000|2022-03-28 11:56:00|13250.78|13250.78|13252.38|13252.38|13252.38|13252.38|13249.35|13249.35|0
1648468570000|2022-03-28 11:56:10|13253.29|13253.29|13252.38|13252.38|13253.29|13253.29|13252.38|13252.38|0
1648468580000|2022-03-28 11:56:20|13254.01|13254.01|13254.01|13254.01|13254.01|13254.01|13254.01|13254.01|0
1648468600000|2022-03-28 11:56:40|13251.27|13251.27|13251.27|13251.27|13251.27|13251.27|13251.27|13251.27|0
1648468610000|2022-03-28 11:56:50|13250.33|13250.33|13250.33|13250.33|13250.33|13250.33|13250.33|13250.33|0
1648468630000|2022-03-28 11:57:10|13250.8|13250.8|13250.8|13250.8|13250.8|13250.8|13250.8|13250.8|0
1648468640000|2022-03-28 11:57:20|13249.36|13249.36|13249.36|13249.36|13249.36|13249.36|13249.36|13249.36|0
1648468650000|2022-03-28 11:57:30|13248.45|13248.45|13248.45|13248.45|13248.45|13248.45|13248.45|13248.45|0
1648468670000|2022-03-28 11:57:50|13247.54|13247.54|13237.7|13237.7|13247.54|13247.54|13237.7|13237.7|0
1648468680000|2022-03-28 11:58:00|13235.4|13235.4|13233.67|13233.67|13235.4|13235.4|13233.67|13233.67|0
1648468690000|2022-03-28 11:58:10|13231.44|13231.44|13231.44|13231.44|13231.44|13231.44|13231.44|13231.44|0
1648468700000|2022-03-28 11:58:20|13230.53|13230.53|13230.53|13230.53|13230.53|13230.53|13230.53|13230.53|0
1648468710000|2022-03-28 11:58:30|13232.36|13232.36|13231.44|13231.44|13232.36|13232.36|13231.44|13231.44|0
1648468720000|2022-03-28 11:58:40|13231.02|13231.02|13234.41|13234.41|13235.32|13235.32|13231.02|13231.02|0
1648468740000|2022-03-28 11:59:00|13232.97|13232.97|13232.97|13232.97|13232.97|13232.97|13232.97|13232.97|0
1648468780000|2022-03-28 11:59:40|13233.89|13233.89|13233.89|13233.89|13233.89|13233.89|13233.89|13233.89|0
1648468800000|2022-03-28 12:00:00|13232.21|13232.21|13233.33|13233.33|13233.33|13233.33|13232.21|13232.21|0
1648468810000|2022-03-28 12:00:10|13232.41|13232.41|13232.41|13232.41|13232.41|13232.41|13232.41|13232.41|0
1648468820000|2022-03-28 12:00:20|13232.61|13232.61|13231.5|13231.5|13232.61|13232.61|13231.5|13231.5|0
1648468830000|2022-03-28 12:00:30|13231.1|13231.1|13231.1|13231.1|13231.1|13231.1|13231.1|13231.1|0
1648468860000|2022-03-28 12:01:00|13229.66|13229.66|13227.18|13227.18|13229.66|13229.66|13227.18|13227.18|0
1648468870000|2022-03-28 12:01:10|13227.65|13227.65|13227.65|13227.65|13227.65|13227.65|13227.65|13227.65|0
1648468900000|2022-03-28 12:01:40|13226.73|13226.73|13226.73|13226.73|13226.73|13226.73|13226.73|13226.73|0
1648468910000|2022-03-28 12:01:50|13223.86|13223.86|13223.86|13223.86|13223.86|13223.86|13223.86|13223.86|0
1648468920000|2022-03-28 12:02:00|13225.5|13225.5|13225.5|13225.5|13225.5|13225.5|13225.5|13225.5|0
1648468930000|2022-03-28 12:02:10|13222.23|13222.23|13221.29|13221.29|13222.23|13222.23|13221.29|13221.29|0
1648468940000|2022-03-28 12:02:20|13220.83|13220.83|13219.36|13219.36|13220.83|13220.83|13219.36|13219.36|0
1648468950000|2022-03-28 12:02:30|13220.47|13220.47|13220.47|13220.47|13220.47|13220.47|13220.47|13220.47|0
1648468970000|2022-03-28 12:02:50|13219.36|13219.36|13219.36|13219.36|13219.36|13219.36|13219.36|13219.36|0
1648468980000|2022-03-28 12:03:00|13218.53|13218.53|13218.53|13218.53|13218.53|13218.53|13218.53|13218.53|0
1648468990000|2022-03-28 12:03:10|13218.94|13218.94|13220.38|13220.38|13220.38|13220.38|13218.94|13218.94|0
1648469000000|2022-03-28 12:03:20|13219.98|13219.98|13219.98|13219.98|13219.98|13219.98|13219.98|13219.98|0
1648469020000|2022-03-28 12:03:40|13220.8|13220.8|13220.8|13220.8|13220.8|13220.8|13220.8|13220.8|0
1648469030000|2022-03-28 12:03:50|13219.88|13219.88|13221|13221|13221|13221|13219.88|13219.88|0
1648469040000|2022-03-28 12:04:00|13220.09|13220.09|13219.27|13219.27|13220.09|13220.09|13219.27|13219.27|0
1648469050000|2022-03-28 12:04:10|13219.49|13219.49|13219.49|13219.49|13219.49|13219.49|13219.49|13219.49|0
1648469060000|2022-03-28 12:04:20|13218.58|13218.58|13218.58|13218.58|13218.58|13218.58|13218.58|13218.58|0
1648469070000|2022-03-28 12:04:30|13216.75|13216.75|13216.75|13216.75|13216.75|13216.75|13216.75|13216.75|0
1648469110000|2022-03-28 12:05:10|13215.31|13215.31|13213.9|13213.9|13215.31|13215.31|13213.9|13213.9|0
1648469120000|2022-03-28 12:05:20|13214.82|13214.82|13214.82|13214.82|13214.82|13214.82|13214.82|13214.82|0
1648469130000|2022-03-28 12:05:30|13212.99|13212.99|13212.53|13212.53|13212.99|13212.99|13212.53|13212.53|0
1648469140000|2022-03-28 12:05:40|13208.87|13208.87|13209.48|13209.48|13209.48|13209.48|13208.87|13208.87|0
1648469150000|2022-03-28 12:05:50|13209.87|13209.87|13212.82|13212.82|13212.82|13212.82|13209.87|13209.87|0
1648469180000|2022-03-28 12:06:20|13213.76|13213.76|13213.76|13213.76|13213.76|13213.76|13213.76|13213.76|0
1648469220000|2022-03-28 12:07:00|13213.2|13213.2|13212.65|13212.65|13213.2|13213.2|13212.65|13212.65|0
1648469280000|2022-03-28 12:08:00|13212.09|13212.09|13212.09|13212.09|13212.09|13212.09|13212.09|13212.09|0
1648469300000|2022-03-28 12:08:20|13211.53|13211.53|13211.53|13211.53|13211.53|13211.53|13211.53|13211.53|0
1648469330000|2022-03-28 12:08:50|13211.13|13211.13|13210.93|13210.93|13211.13|13211.13|13210.93|13210.93|0
1648469340000|2022-03-28 12:09:00|13210.74|13210.74|13210.74|13210.74|13210.74|13210.74|13210.74|13210.74|0
1648469350000|2022-03-28 12:09:10|13209.82|13209.82|13208.91|13208.91|13210.74|13210.74|13208.91|13208.91|0
1648469360000|2022-03-28 12:09:20|13207.99|13207.99|13207.08|13207.08|13207.99|13207.99|13207.08|13207.08|0
1648469370000|2022-03-28 12:09:30|13205.25|13205.25|13200.15|13200.15|13205.25|13205.25|13200.15|13200.15|0
1648469390000|2022-03-28 12:09:50|13201.06|13201.06|13200.15|13200.15|13201.06|13201.06|13200.15|13200.15|0
1648469400000|2022-03-28 12:10:00|13199.23|13199.23|13198.12|13198.12|13199.23|13199.23|13198.12|13198.12|0
1648469430000|2022-03-28 12:10:30|13197.56|13197.56|13197.56|13197.56|13197.56|13197.56|13197.56|13197.56|0
1648469460000|2022-03-28 12:11:00|13196.63|13196.63|13194.84|13194.84|13196.63|13196.63|13193.16|13193.16|0
1648469470000|2022-03-28 12:11:10|13196.51|13196.51|13196.51|13196.51|13197.42|13197.42|13196.51|13196.51|0
1648469480000|2022-03-28 12:11:20|13195.95|13195.95|13195.95|13195.95|13195.95|13195.95|13195.95|13195.95|0
1648469500000|2022-03-28 12:11:40|13195.39|13195.39|13195.39|13195.39|13195.39|13195.39|13195.39|13195.39|0
1648469530000|2022-03-28 12:12:10|13194.95|13194.95|13195.17|13195.17|13195.17|13195.17|13194.95|13194.95|0
1648469550000|2022-03-28 12:12:30|13194.7|13194.7|13194.7|13194.7|13194.7|13194.7|13194.7|13194.7|0
1648469560000|2022-03-28 12:12:40|13195.17|13195.17|13196.35|13196.35|13196.35|13196.35|13195.17|13195.17|0
1648469580000|2022-03-28 12:13:00|13196.15|13196.15|13196.15|13196.15|13196.15|13196.15|13196.15|13196.15|0
1648469630000|2022-03-28 12:13:50|13195.24|13195.24|13195.24|13195.24|13195.24|13195.24|13195.24|13195.24|0
1648469660000|2022-03-28 12:14:20|13196.23|13196.23|13195.87|13195.87|13196.43|13196.43|13195.87|13195.87|0
1648469670000|2022-03-28 12:14:30|13193|13193|13193|13193|13193|13193|13193|13193|0
1648469680000|2022-03-28 12:14:40|13194.83|13194.83|13194.83|13194.83|13194.83|13194.83|13194.83|13194.83|0
1648469690000|2022-03-28 12:14:50|13195.39|13195.39|13195.39|13195.39|13195.39|13195.39|13195.39|13195.39|0
1648469700000|2022-03-28 12:15:00|13196.3|13196.3|13197.22|13197.22|13197.22|13197.22|13196.3|13196.3|0
1648469710000|2022-03-28 12:15:10|13199.8|13199.8|13204.44|13204.44|13204.44|13204.44|13199.8|13199.8|0
1648469720000|2022-03-28 12:15:20|13203|13203|13203|13203|13203|13203|13203|13203|0
1648469730000|2022-03-28 12:15:30|13205.75|13205.75|13205.75|13205.75|13205.75|13205.75|13205.75|13205.75|0
1648469740000|2022-03-28 12:15:40|13206.3|13206.3|13206.3|13206.3|13206.3|13206.3|13206.3|13206.3|0
1648469750000|2022-03-28 12:15:50|13206.76|13206.76|13206.76|13206.76|13206.76|13206.76|13206.76|13206.76|0
1648469760000|2022-03-28 12:16:00|13205.33|13205.33|13205.33|13205.33|13205.33|13205.33|13205.33|13205.33|0
1648469770000|2022-03-28 12:16:10|13206.76|13206.76|13206.76|13206.76|13206.76|13206.76|13206.76|13206.76|0
1648469780000|2022-03-28 12:16:20|13205.33|13205.33|13204.41|13204.41|13205.33|13205.33|13204.41|13204.41|0
1648469790000|2022-03-28 12:16:30|13205.83|13205.83|13205.83|13205.83|13205.83|13205.83|13205.83|13205.83|0
1648469820000|2022-03-28 12:17:00|13206.3|13206.3|13206.3|13206.3|13206.3|13206.3|13206.3|13206.3|0
1648469830000|2022-03-28 12:17:10|13207.21|13207.21|13208.13|13208.13|13208.13|13208.13|13207.21|13207.21|0
1648469850000|2022-03-28 12:17:30|13207.73|13207.73|13209.16|13209.16|13209.16|13209.16|13207.73|13207.73|0
1648469860000|2022-03-28 12:17:40|13210.6|13210.6|13210.6|13210.6|13210.6|13210.6|13210.6|13210.6|0
1648469890000|2022-03-28 12:18:10|13211.54|13211.54|13209.87|13209.87|13211.54|13211.54|13209.87|13209.87|0
1648469900000|2022-03-28 12:18:20|13207|13207|13207.44|13207.44|13207.44|13207.44|13205.56|13205.56|0
1648469930000|2022-03-28 12:18:50|13208.87|13208.87|13208.87|13208.87|13208.87|13208.87|13208.87|13208.87|0
1648469950000|2022-03-28 12:19:10|13208.32|13208.32|13208.32|13208.32|13208.32|13208.32|13208.32|13208.32|0
1648469960000|2022-03-28 12:19:20|13207.37|13207.37|13207.37|13207.37|13207.37|13207.37|13207.37|13207.37|0
1648469970000|2022-03-28 12:19:30|13207.18|13207.18|13207.18|13207.18|13207.18|13207.18|13207.18|13207.18|0
1648469980000|2022-03-28 12:19:40|13208.29|13208.29|13208.85|13208.85|13208.85|13208.85|13208.29|13208.29|0
1648469990000|2022-03-28 12:19:50|13209.79|13209.79|13209.79|13209.79|13210.26|13210.26|13209.79|13209.79|0
1648470000000|2022-03-28 12:20:00|13208.68|13208.68|13209.15|13209.15|13209.15|13209.15|13208.68|13208.68|0
1648470020000|2022-03-28 12:20:20|13208.59|13208.59|13207.37|13207.37|13208.59|13208.59|13207.37|13207.37|0
1648470030000|2022-03-28 12:20:30|13208.79|13208.79|13208.32|13208.32|13208.79|13208.79|13208.32|13208.32|0
1648470050000|2022-03-28 12:20:50|13207.84|13207.84|13207.84|13207.84|13207.84|13207.84|13207.84|13207.84|0
1648470060000|2022-03-28 12:21:00|13208.32|13208.32|13216.62|13216.62|13216.62|13216.62|13207.84|13207.84|0
1648470070000|2022-03-28 12:21:10|13217.18|13217.18|13217.11|13217.11|13217.58|13217.58|13217.11|13217.11|0
1648470080000|2022-03-28 12:21:20|13217.58|13217.58|13216.64|13216.64|13217.58|13217.58|13216.64|13216.64|0
1648470090000|2022-03-28 12:21:30|13217.11|13217.11|13218.54|13218.54|13219.01|13219.01|13217.11|13217.11|0
1648470110000|2022-03-28 12:21:50|13216.19|13216.19|13217.52|13217.52|13217.52|13217.52|13216.19|13216.19|0
1648470130000|2022-03-28 12:22:10|13218.08|13218.08|13218.08|13218.08|13219.02|13219.02|13218.08|13218.08|0
1648470150000|2022-03-28 12:22:30|13218.9|13218.9|13218.08|13218.08|13218.9|13218.9|13218.08|13218.08|0
1648470160000|2022-03-28 12:22:40|13218.75|13218.75|13219.42|13219.42|13219.42|13219.42|13218.75|13218.75|0
1648470170000|2022-03-28 12:22:50|13218.95|13218.95|13217.56|13217.56|13218.95|13218.95|13217.56|13217.56|0
1648470190000|2022-03-28 12:23:10|13219.2|13219.2|13219.2|13219.2|13219.2|13219.2|13219.2|13219.2|0
1648470240000|2022-03-28 12:24:00|13218.64|13218.64|13218.64|13218.64|13218.64|13218.64|13218.64|13218.64|0
1648470260000|2022-03-28 12:24:20|13216.19|13216.19|13216.19|13216.19|13216.19|13216.19|13216.19|13216.19|0
1648470270000|2022-03-28 12:24:30|13215.27|13215.27|13214.83|13214.83|13215.27|13215.27|13214.83|13214.83|0
1648470280000|2022-03-28 12:24:40|13214.62|13214.62|13214.62|13214.62|13214.62|13214.62|13214.62|13214.62|0
1648470290000|2022-03-28 12:24:50|13213.71|13213.71|13213.71|13213.71|13213.71|13213.71|13213.71|13213.71|0
1648470300000|2022-03-28 12:25:00|13213.23|13213.23|13213.23|13213.23|13213.23|13213.23|13213.23|13213.23|0
1648470340000|2022-03-28 12:25:40|13215.06|13215.06|13215.06|13215.06|13215.06|13215.06|13215.06|13215.06|0
1648470350000|2022-03-28 12:25:50|13213.23|13213.23|13213.23|13213.23|13213.23|13213.23|13213.23|13213.23|0
1648470360000|2022-03-28 12:26:00|13212.42|13212.42|13212.42|13212.42|13212.42|13212.42|13212.42|13212.42|0
1648470410000|2022-03-28 12:26:50|13211.86|13211.86|13212.98|13212.98|13212.98|13212.98|13211.86|13211.86|0
1648470420000|2022-03-28 12:27:00|13213.79|13213.79|13217.69|13217.69|13217.69|13217.69|13213.79|13213.79|0
1648470430000|2022-03-28 12:27:10|13218.6|13218.6|13218.6|13218.6|13218.6|13218.6|13218.6|13218.6|0
1648470440000|2022-03-28 12:27:20|13219.52|13219.52|13219.52|13219.52|13219.52|13219.52|13219.52|13219.52|0
1648470460000|2022-03-28 12:27:40|13220.64|13220.64|13220.64|13220.64|13220.64|13220.64|13220.64|13220.64|0
1648470470000|2022-03-28 12:27:50|13221.11|13221.11|13221.58|13221.58|13221.58|13221.58|13221.11|13221.11|0
1648470480000|2022-03-28 12:28:00|13223.21|13223.21|13223.21|13223.21|13223.21|13223.21|13223.21|13223.21|0
1648470500000|2022-03-28 12:28:20|13221.78|13221.78|13221.78|13221.78|13221.78|13221.78|13221.78|13221.78|0
1648470520000|2022-03-28 12:28:40|13220.84|13220.84|13220.84|13220.84|13220.84|13220.84|13220.84|13220.84|0
1648470530000|2022-03-28 12:28:50|13219.92|13219.92|13219.3|13219.3|13219.92|13219.92|13219.3|13219.3|0
1648470550000|2022-03-28 12:29:10|13218.19|13218.19|13218.19|13218.19|13218.19|13218.19|13218.19|13218.19|0
1648470560000|2022-03-28 12:29:20|13217.25|13217.25|13208.19|13208.19|13217.25|13217.25|13208.19|13208.19|0
1648470570000|2022-03-28 12:29:30|13207.72|13207.72|13202.46|13202.46|13207.72|13207.72|13202.46|13202.46|0
1648470580000|2022-03-28 12:29:40|13203.93|13203.93|13203.34|13203.34|13204.85|13204.85|13203.34|13203.34|0
1648470610000|2022-03-28 12:30:10|13203.93|13203.93|13203.93|13203.93|13203.93|13203.93|13203.93|13203.93|0
1648470650000|2022-03-28 12:30:50|13203.53|13203.53|13202.98|13202.98|13203.53|13203.53|13202.98|13202.98|0
1648470670000|2022-03-28 12:31:10|13202.06|13202.06|13202.06|13202.06|13202.06|13202.06|13202.06|13202.06|0
1648470690000|2022-03-28 12:31:30|13202.88|13202.88|13202.88|13202.88|13202.88|13202.88|13202.88|13202.88|0
1648470700000|2022-03-28 12:31:40|13203.7|13203.7|13203.7|13203.7|13203.7|13203.7|13203.7|13203.7|0
1648470740000|2022-03-28 12:32:20|13202.58|13202.58|13202.58|13202.58|13202.58|13202.58|13202.58|13202.58|0
1648470760000|2022-03-28 12:32:40|13201.67|13201.67|13200.75|13200.75|13201.67|13201.67|13200.75|13200.75|0
1648470770000|2022-03-28 12:32:50|13199.84|13199.84|13193.34|13193.34|13199.84|13199.84|13193.34|13193.34|0
1648470780000|2022-03-28 12:33:00|13191.67|13191.67|13191.67|13191.67|13192.49|13192.49|13190.76|13190.76|0
1648470790000|2022-03-28 12:33:10|13193.5|13193.5|13193.5|13193.5|13193.5|13193.5|13193.5|13193.5|0
1648470800000|2022-03-28 12:33:20|13193.97|13193.97|13195.01|13195.01|13195.01|13195.01|13193.97|13193.97|0
1648470810000|2022-03-28 12:33:30|13194.62|13194.62|13194.42|13194.42|13194.62|13194.62|13194.42|13194.42|0
1648470860000|2022-03-28 12:34:20|13193.5|13193.5|13193.5|13193.5|13193.5|13193.5|13193.5|13193.5|0
1648470870000|2022-03-28 12:34:30|13195.14|13195.14|13196.01|13196.01|13196.01|13196.01|13195.14|13195.14|0
1648470900000|2022-03-28 12:35:00|13196.82|13196.82|13196.82|13196.82|13196.82|13196.82|13196.82|13196.82|0
1648470920000|2022-03-28 12:35:20|13195.71|13195.71|13195.71|13195.71|13195.71|13195.71|13195.71|13195.71|0
1648470950000|2022-03-28 12:35:50|13195.11|13195.11|13195.11|13195.11|13195.11|13195.11|13195.11|13195.11|0
1648470960000|2022-03-28 12:36:00|13194.17|13194.17|13192.53|13192.53|13194.17|13194.17|13192.53|13192.53|0
1648471010000|2022-03-28 12:36:50|13191.72|13191.72|13192.06|13192.06|13192.06|13192.06|13191.72|13191.72|0
1648471020000|2022-03-28 12:37:00|13193.5|13193.5|13193.97|13193.97|13193.97|13193.97|13193.5|13193.5|0
1648471050000|2022-03-28 12:37:30|13193.41|13193.41|13193.41|13193.41|13193.41|13193.41|13193.41|13193.41|0
1648471060000|2022-03-28 12:37:40|13193.88|13193.88|13193.88|13193.88|13193.88|13193.88|13193.88|13193.88|0
1648471120000|2022-03-28 12:38:40|13193.68|13193.68|13193.29|13193.29|13193.68|13193.68|13193.29|13193.29|0
1648471130000|2022-03-28 12:38:50|13192.47|13192.47|13192.47|13192.47|13192.47|13192.47|13192.47|13192.47|0
1648471140000|2022-03-28 12:39:00|13192|13192|13192|13192|13192|13192|13192|13192|0
1648471150000|2022-03-28 12:39:10|13193.43|13193.43|13193.84|13193.84|13194.87|13194.87|13193.43|13193.43|0
1648471160000|2022-03-28 12:39:20|13193.28|13193.28|13193.28|13193.28|13193.28|13193.28|13193.28|13193.28|0
1648471220000|2022-03-28 12:40:20|13192.72|13192.72|13192.72|13192.72|13192.72|13192.72|13192.72|13192.72|0
1648471230000|2022-03-28 12:40:30|13192.26|13192.26|13191.79|13191.79|13192.26|13192.26|13191.79|13191.79|0
1648471240000|2022-03-28 12:40:40|13183.81|13183.81|13175.51|13175.51|13183.81|13183.81|13175.51|13175.51|0
1648471280000|2022-03-28 12:41:20|13173.87|13173.87|13172.5|13172.5|13173.87|13173.87|13171.94|13171.94|0
1648471290000|2022-03-28 12:41:30|13173.61|13173.61|13174.35|13174.35|13175.29|13175.29|13173.4|13173.4|0
1648471340000|2022-03-28 12:42:20|13172.76|13172.76|13171.94|13171.94|13172.76|13172.76|13171.94|13171.94|0
1648471360000|2022-03-28 12:42:40|13170.55|13170.55|13170.08|13170.08|13170.55|13170.55|13170.08|13170.08|0
1648471400000|2022-03-28 12:43:20|13169.26|13169.26|13169.26|13169.26|13169.26|13169.26|13169.26|13169.26|0
1648471410000|2022-03-28 12:43:30|13169.66|13169.66|13169.66|13169.66|13169.66|13169.66|13169.66|13169.66|0
1648471430000|2022-03-28 12:43:50|13169.86|13169.86|13169.86|13169.86|13169.86|13169.86|13169.86|13169.86|0
1648471440000|2022-03-28 12:44:00|13169.66|13169.66|13169.66|13169.66|13169.66|13169.66|13169.66|13169.66|0
1648471500000|2022-03-28 12:45:00|13169.86|13169.86|13169.86|13169.86|13169.86|13169.86|13169.86|13169.86|0
1648471520000|2022-03-28 12:45:20|13170.33|13170.33|13170.8|13170.8|13170.8|13170.8|13170.33|13170.33|0
1648471540000|2022-03-28 12:45:40|13170.33|13170.33|13168.66|13168.66|13170.33|13170.33|13168.66|13168.66|0
1648471560000|2022-03-28 12:46:00|13169.47|13169.47|13169.47|13169.47|13169.47|13169.47|13169.47|13169.47|0
1648471570000|2022-03-28 12:46:10|13169.67|13169.67|13169.67|13169.67|13169.67|13169.67|13169.67|13169.67|0
1648471580000|2022-03-28 12:46:20|13171.35|13171.35|13171.35|13171.35|13171.35|13171.35|13171.35|13171.35|0
1648471620000|2022-03-28 12:47:00|13171.91|13171.91|13170.79|13170.79|13171.91|13171.91|13170.79|13170.79|0
1648471650000|2022-03-28 12:47:30|13167.92|13167.92|13166.33|13166.33|13167.92|13167.92|13166.33|13166.33|0
1648471660000|2022-03-28 12:47:40|13165.52|13165.52|13164.52|13164.52|13165.52|13165.52|13164.52|13164.52|0
1648471690000|2022-03-28 12:48:10|13163.7|13163.7|13163.29|13163.29|13163.7|13163.7|13163.29|13163.29|0
1648471710000|2022-03-28 12:48:30|13162.83|13162.83|13162.83|13162.83|13162.83|13162.83|13162.83|13162.83|0
1648471770000|2022-03-28 12:49:30|13162.27|13162.27|13162.27|13162.27|13162.27|13162.27|13162.27|13162.27|0
1648471820000|2022-03-28 12:50:20|13161.81|13161.81|13161.81|13161.81|13161.81|13161.81|13161.81|13161.81|0
1648471830000|2022-03-28 12:50:30|13160.38|13160.38|13160.38|13160.38|13160.38|13160.38|13160.38|13160.38|0
1648471840000|2022-03-28 12:50:40|13161.29|13161.29|13162.58|13162.58|13162.58|13162.58|13161.29|13161.29|0
1648471870000|2022-03-28 12:51:10|13162.03|13162.03|13162.03|13162.03|13162.03|13162.03|13162.03|13162.03|0
1648471880000|2022-03-28 12:51:20|13164.26|13164.26|13162.58|13162.58|13164.26|13164.26|13162.58|13162.58|0
1648471900000|2022-03-28 12:51:40|13162.56|13162.56|13162.56|13162.56|13163.47|13163.47|13162.56|13162.56|0
1648471920000|2022-03-28 12:52:00|13165.53|13165.53|13168.27|13168.27|13168.27|13168.27|13165.53|13165.53|0
1648471940000|2022-03-28 12:52:20|13168.89|13168.89|13177.57|13177.57|13177.57|13177.57|13168.69|13168.69|0
1648471950000|2022-03-28 12:52:30|13177.99|13177.99|13177.99|13177.99|13177.99|13177.99|13177.99|13177.99|0
1648471980000|2022-03-28 12:53:00|13178.46|13178.46|13178.46|13178.46|13178.46|13178.46|13178.46|13178.46|0
1648471990000|2022-03-28 12:53:10|13179.89|13179.89|13179.89|13179.89|13179.89|13179.89|13179.89|13179.89|0
1648472000000|2022-03-28 12:53:20|13179.22|13179.22|13175.92|13175.92|13179.22|13179.22|13175|13175|0
1648472050000|2022-03-28 12:54:10|13175.36|13175.36|13175.36|13175.36|13175.36|13175.36|13175.36|13175.36|0
1648472060000|2022-03-28 12:54:20|13177.03|13177.03|13177.03|13177.03|13177.03|13177.03|13177.03|13177.03|0
1648472070000|2022-03-28 12:54:30|13178.67|13178.67|13177.85|13177.85|13178.67|13178.67|13177.85|13177.85|0
1648472120000|2022-03-28 12:55:20|13176.21|13176.21|13175.27|13175.27|13176.21|13176.21|13175.27|13175.27|0
1648472150000|2022-03-28 12:55:50|13176.19|13176.19|13176.19|13176.19|13176.19|13176.19|13176.19|13176.19|0
1648472160000|2022-03-28 12:56:00|13175.73|13175.73|13174.81|13174.81|13175.73|13175.73|13174.81|13174.81|0
1648472220000|2022-03-28 12:57:00|13175.28|13175.28|13175.28|13175.28|13175.28|13175.28|13175.28|13175.28|0
1648472230000|2022-03-28 12:57:10|13175.76|13175.76|13176.23|13176.23|13176.23|13176.23|13175.76|13175.76|0
1648472260000|2022-03-28 12:57:40|13175.11|13175.11|13175.11|13175.11|13175.11|13175.11|13175.11|13175.11|0
1648472340000|2022-03-28 12:59:00|13174.2|13174.2|13174.2|13174.2|13174.2|13174.2|13174.2|13174.2|0
1648472360000|2022-03-28 12:59:20|13173.64|13173.64|13169.41|13169.41|13173.64|13173.64|13169.41|13169.41|0
1648472370000|2022-03-28 12:59:30|13168.49|13168.49|13166.88|13166.88|13168.49|13168.49|13166.88|13166.88|0
1648472400000|2022-03-28 13:00:00|13167.35|13167.35|13167.35|13167.35|13167.35|13167.35|13167.35|13167.35|0
1648472410000|2022-03-28 13:00:10|13168.29|13168.29|13169.68|13169.68|13169.68|13169.68|13168.29|13168.29|0
1648472420000|2022-03-28 13:00:20|13169.27|13169.27|13168.35|13168.35|13169.27|13169.27|13168.35|13168.35|0
1648472450000|2022-03-28 13:00:50|13167.79|13167.79|13168.25|13168.25|13168.25|13168.25|13167.79|13167.79|0
1648472460000|2022-03-28 13:01:00|13169.17|13169.17|13169.17|13169.17|13169.17|13169.17|13169.17|13169.17|0
1648472510000|2022-03-28 13:01:50|13167.97|13167.97|13166.49|13166.49|13168.37|13168.37|13166.49|13166.49|0
1648472530000|2022-03-28 13:02:10|13170.14|13170.14|13174.22|13174.22|13177.03|13177.03|13170.14|13170.14|0
1648472540000|2022-03-28 13:02:20|13172.94|13172.94|13171.58|13171.58|13173.41|13173.41|13171.58|13171.58|0
1648472560000|2022-03-28 13:02:40|13171.18|13171.18|13171.18|13171.18|13171.18|13171.18|13171.18|13171.18|0
1648472570000|2022-03-28 13:02:50|13169.75|13169.75|13169.19|13169.19|13169.75|13169.75|13169.19|13169.19|0
1648472580000|2022-03-28 13:03:00|13168.27|13168.27|13165.84|13165.84|13168.27|13168.27|13165.84|13165.84|0
1648472600000|2022-03-28 13:03:20|13165.38|13165.38|13165.38|13165.38|13165.38|13165.38|13165.38|13165.38|0
1648472630000|2022-03-28 13:03:50|13163.74|13163.74|13163.74|13163.74|13163.74|13163.74|13163.74|13163.74|0
1648472660000|2022-03-28 13:04:20|13162.31|13162.31|13162.31|13162.31|13162.31|13162.31|13162.31|13162.31|0
1648472670000|2022-03-28 13:04:30|13161.49|13161.49|13161.49|13161.49|13161.49|13161.49|13161.49|13161.49|0
1648472680000|2022-03-28 13:04:40|13160.58|13160.58|13161.85|13161.85|13162.41|13162.41|13160.58|13160.58|0
1648472700000|2022-03-28 13:05:00|13161.03|13161.03|13161.03|13161.03|13161.03|13161.03|13161.03|13161.03|0
1648472760000|2022-03-28 13:06:00|13161.85|13161.85|13162.21|13162.21|13162.21|13162.21|13161.39|13161.39|0
1648472770000|2022-03-28 13:06:10|13163.64|13163.64|13164.84|13164.84|13164.84|13164.84|13163.64|13163.64|0
1648472810000|2022-03-28 13:06:50|13165.03|13165.03|13165.03|13165.03|13165.03|13165.03|13165.03|13165.03|0
1648472820000|2022-03-28 13:07:00|13166.15|13166.15|13168.88|13168.88|13168.88|13168.88|13166.15|13166.15|0
1648472830000|2022-03-28 13:07:10|13168.41|13168.41|13171.64|13171.64|13171.64|13171.64|13168.41|13168.41|0
1648472840000|2022-03-28 13:07:20|13172.09|13172.09|13172.09|13172.09|13172.09|13172.09|13172.09|13172.09|0
1648472850000|2022-03-28 13:07:30|13174.34|13174.34|13174.34|13174.34|13174.34|13174.34|13174.34|13174.34|0
1648472900000|2022-03-28 13:08:20|13174.57|13174.57|13179.61|13179.61|13179.61|13179.61|13174.57|13174.57|0
1648472910000|2022-03-28 13:08:30|13180.08|13180.08|13180.55|13180.55|13180.55|13180.55|13180.08|13180.08|0
1648472920000|2022-03-28 13:08:40|13181.46|13181.46|13181.46|13181.46|13181.46|13181.46|13181.46|13181.46|0
1648472930000|2022-03-28 13:08:50|13182.9|13182.9|13184.73|13184.73|13184.73|13184.73|13182.9|13182.9|0
1648472950000|2022-03-28 13:09:10|13184.17|13184.17|13186.2|13186.2|13186.75|13186.75|13184.17|13184.17|0
1648472960000|2022-03-28 13:09:20|13184.76|13184.76|13184.76|13184.76|13184.76|13184.76|13184.76|13184.76|0
1648472980000|2022-03-28 13:09:40|13185.32|13185.32|13185.88|13185.88|13185.88|13185.88|13185.32|13185.32|0
1648472990000|2022-03-28 13:09:50|13186.08|13186.08|13187|13187|13187|13187|13186.08|13186.08|0
1648473010000|2022-03-28 13:10:10|13187.91|13187.91|13187.91|13187.91|13187.91|13187.91|13187.91|13187.91|0
1648473020000|2022-03-28 13:10:20|13187.35|13187.35|13187.35|13187.35|13187.35|13187.35|13187.35|13187.35|0
1648473030000|2022-03-28 13:10:30|13186.96|13186.96|13185.84|13185.84|13186.96|13186.96|13185.84|13185.84|0
1648473040000|2022-03-28 13:10:40|13187.27|13187.27|13187.27|13187.27|13187.27|13187.27|13187.27|13187.27|0
1648473050000|2022-03-28 13:10:50|13186.88|13186.88|13186.88|13186.88|13186.88|13186.88|13186.88|13186.88|0
1648473060000|2022-03-28 13:11:00|13187.44|13187.44|13186.96|13186.96|13187.44|13187.44|13186.96|13186.96|0
1648473070000|2022-03-28 13:11:10|13186.05|13186.05|13185.65|13185.65|13186.45|13186.45|13185.65|13185.65|0
1648473080000|2022-03-28 13:11:20|13186.12|13186.12|13187.95|13187.95|13187.95|13187.95|13186.12|13186.12|0
1648473100000|2022-03-28 13:11:40|13188.15|13188.15|13188.15|13188.15|13188.15|13188.15|13188.15|13188.15|0
1648473130000|2022-03-28 13:12:10|13189.98|13189.98|13191.61|13191.61|13191.61|13191.61|13189.98|13189.98|0
1648473150000|2022-03-28 13:12:30|13192.56|13192.56|13192.56|13192.56|13192.56|13192.56|13192.56|13192.56|0
1648473160000|2022-03-28 13:12:40|13193.37|13193.37|13193.79|13193.79|13193.79|13193.79|13193.37|13193.37|0
1648473170000|2022-03-28 13:12:50|13193.23|13193.23|13193.23|13193.23|13193.23|13193.23|13193.23|13193.23|0
1648473200000|2022-03-28 13:13:20|13193.67|13193.67|13193.67|13193.67|13193.67|13193.67|13193.67|13193.67|0
1648473210000|2022-03-28 13:13:30|13194.79|13194.79|13196.78|13196.78|13196.78|13196.78|13194.79|13194.79|0
1648473220000|2022-03-28 13:13:40|13198.16|13198.16|13198.63|13198.63|13198.63|13198.63|13198.16|13198.16|0
1648473230000|2022-03-28 13:13:50|13196.8|13196.8|13196.8|13196.8|13196.8|13196.8|13196.8|13196.8|0
1648473240000|2022-03-28 13:14:00|13200.07|13200.07|13200.07|13200.07|13200.07|13200.07|13200.07|13200.07|0
1648473250000|2022-03-28 13:14:10|13197.52|13197.52|13193.41|13193.41|13197.52|13197.52|13193.41|13193.41|0
1648473260000|2022-03-28 13:14:20|13192.59|13192.59|13192.59|13192.59|13192.59|13192.59|13192.59|13192.59|0
1648473290000|2022-03-28 13:14:50|13191.68|13191.68|13192.59|13192.59|13192.59|13192.59|13191.68|13191.68|0
1648473300000|2022-03-28 13:15:00|13193.15|13193.15|13194.74|13194.74|13194.74|13194.74|13193.15|13193.15|0
1648473310000|2022-03-28 13:15:10|13193.82|13193.82|13193.82|13193.82|13194.74|13194.74|13193.82|13193.82|0
1648473320000|2022-03-28 13:15:20|13194.74|13194.74|13193.92|13193.92|13194.74|13194.74|13193.92|13193.92|0
1648473330000|2022-03-28 13:15:30|13195.75|13195.75|13195.75|13195.75|13195.75|13195.75|13195.75|13195.75|0
1648473350000|2022-03-28 13:15:50|13196.74|13196.74|13196.74|13196.74|13196.74|13196.74|13195.83|13195.83|0
1648473360000|2022-03-28 13:16:00|13190.5|13190.5|13188.67|13188.67|13190.5|13190.5|13188.67|13188.67|0
1648473370000|2022-03-28 13:16:10|13189.23|13189.23|13190.14|13190.14|13190.14|13190.14|13189.23|13189.23|0
1648473380000|2022-03-28 13:16:20|13189.23|13189.23|13189.92|13189.92|13190.14|13190.14|13189.23|13189.23|0
1648473390000|2022-03-28 13:16:30|13188.48|13188.48|13187.54|13187.54|13188.48|13188.48|13187.54|13187.54|0
1648473400000|2022-03-28 13:16:40|13187.08|13187.08|13186.17|13186.17|13187.08|13187.08|13185.25|13185.25|0
1648473410000|2022-03-28 13:16:50|13187.08|13187.08|13187.08|13187.08|13187.08|13187.08|13187.08|13187.08|0
1648473430000|2022-03-28 13:17:10|13185.25|13185.25|13183.82|13183.82|13185.25|13185.25|13182.9|13182.9|0
1648473450000|2022-03-28 13:17:30|13181.59|13181.59|13181.59|13181.59|13181.59|13181.59|13181.59|13181.59|0
1648473490000|2022-03-28 13:18:10|13180.67|13180.67|13177.85|13177.85|13180.67|13180.67|13177.85|13177.85|0
1648473500000|2022-03-28 13:18:20|13176.91|13176.91|13175.43|13175.43|13176.91|13176.91|13175.43|13175.43|0
1648473510000|2022-03-28 13:18:30|13177.11|13177.11|13177.11|13177.11|13177.11|13177.11|13177.11|13177.11|0
1648473520000|2022-03-28 13:18:40|13176.71|13176.71|13176.71|13176.71|13176.71|13176.71|13176.71|13176.71|0
1648473540000|2022-03-28 13:19:00|13177.31|13177.31|13177.31|13177.31|13177.31|13177.31|13177.31|13177.31|0
1648473550000|2022-03-28 13:19:10|13176.84|13176.84|13176.84|13176.84|13176.84|13176.84|13176.84|13176.84|0
1648473580000|2022-03-28 13:19:40|13174.38|13174.38|13173.91|13173.91|13174.38|13174.38|13173.91|13173.91|0
1648473590000|2022-03-28 13:19:50|13173|13173|13173|13173|13173|13173|13173|13173|0
1648473600000|2022-03-28 13:20:00|13172.54|13172.54|13173.1|13173.1|13173.1|13173.1|13172.54|13172.54|0
1648473610000|2022-03-28 13:20:10|13173.57|13173.57|13173.57|13173.57|13173.57|13173.57|13173.57|13173.57|0
1648473620000|2022-03-28 13:20:20|13174.56|13174.56|13173.74|13173.74|13174.56|13174.56|13173.74|13173.74|0
1648473630000|2022-03-28 13:20:30|13172.93|13172.93|13172.93|13172.93|13172.93|13172.93|13172.93|13172.93|0
1648473660000|2022-03-28 13:21:00|13172.01|13172.01|13174.59|13174.59|13175.4|13175.4|13172.01|13172.01|0
1648473670000|2022-03-28 13:21:10|13176.02|13176.02|13176.02|13176.02|13176.02|13176.02|13176.02|13176.02|0
1648473680000|2022-03-28 13:21:20|13174.59|13174.59|13175.48|13175.48|13175.48|13175.48|13173.15|13173.15|0
1648473700000|2022-03-28 13:21:40|13174.07|13174.07|13174.07|13174.07|13174.07|13174.07|13174.07|13174.07|0
1648473710000|2022-03-28 13:21:50|13173.59|13173.59|13173.59|13173.59|13173.59|13173.59|13173.59|13173.59|0
1648473720000|2022-03-28 13:22:00|13171.92|13171.92|13169.37|13169.37|13171.92|13171.92|13169.37|13169.37|0
1648473740000|2022-03-28 13:22:20|13170.19|13170.19|13170.19|13170.19|13170.19|13170.19|13170.19|13170.19|0
1648473760000|2022-03-28 13:22:40|13169.79|13169.79|13169.79|13169.79|13169.79|13169.79|13169.79|13169.79|0
1648473770000|2022-03-28 13:22:50|13169.23|13169.23|13168.32|13168.32|13169.23|13169.23|13168.29|13168.29|0
1648473780000|2022-03-28 13:23:00|13164.68|13164.68|13163.21|13163.21|13164.68|13164.68|13163.21|13163.21|0
1648473790000|2022-03-28 13:23:10|13162.3|13162.3|13162.3|13162.3|13162.3|13162.3|13162.3|13162.3|0
1648473810000|2022-03-28 13:23:30|13159.49|13159.49|13159.49|13159.49|13159.49|13159.49|13159.49|13159.49|0
1648473820000|2022-03-28 13:23:40|13161.32|13161.32|13160.85|13160.85|13161.32|13161.32|13160.85|13160.85|0
1648473830000|2022-03-28 13:23:50|13160.64|13160.64|13160.64|13160.64|13160.64|13160.64|13160.64|13160.64|0
1648473840000|2022-03-28 13:24:00|13158.97|13158.97|13158.97|13158.97|13158.97|13158.97|13158.97|13158.97|0
1648473860000|2022-03-28 13:24:20|13160.08|13160.08|13160.08|13160.08|13160.08|13160.08|13160.08|13160.08|0
1648473870000|2022-03-28 13:24:30|13161.91|13161.91|13162.83|13162.83|13162.83|13162.83|13161.71|13161.71|0
1648473900000|2022-03-28 13:25:00|13162.01|13162.01|13158.37|13158.37|13162.01|13162.01|13158.37|13158.37|0
1648473910000|2022-03-28 13:25:10|13157.25|13157.25|13157.72|13157.72|13157.72|13157.72|13156.78|13156.78|0
1648473930000|2022-03-28 13:25:30|13157.31|13157.31|13157.31|13157.31|13157.31|13157.31|13157.31|13157.31|0
1648473940000|2022-03-28 13:25:40|13158.13|13158.13|13157.67|13157.67|13158.13|13158.13|13157.67|13157.67|0
1648473950000|2022-03-28 13:25:50|13158.23|13158.23|13158.23|13158.23|13158.23|13158.23|13158.23|13158.23|0
1648473960000|2022-03-28 13:26:00|13158.44|13158.44|13158.44|13158.44|13158.44|13158.44|13158.44|13158.44|0
1648474010000|2022-03-28 13:26:50|13157.32|13157.32|13157.32|13157.32|13157.32|13157.32|13157.32|13157.32|0
1648474060000|2022-03-28 13:27:40|13156.86|13156.86|13156.04|13156.04|13156.86|13156.86|13155.13|13155.13|0
1648474090000|2022-03-28 13:28:10|13154.61|13154.61|13154.61|13154.61|13154.61|13154.61|13154.61|13154.61|0
1648474120000|2022-03-28 13:28:40|13154.15|13154.15|13154.15|13154.15|13154.15|13154.15|13154.15|13154.15|0
1648474130000|2022-03-28 13:28:50|13153.59|13153.59|13153.59|13153.59|13153.59|13153.59|13153.59|13153.59|0
1648474140000|2022-03-28 13:29:00|13153.4|13153.4|13152.94|13152.94|13153.4|13153.4|13152.94|13152.94|0
1648474150000|2022-03-28 13:29:10|13153.5|13153.5|13153.85|13153.85|13154.31|13154.31|13153.5|13153.5|0
1648474160000|2022-03-28 13:29:20|13153.4|13153.4|13153.4|13153.4|13153.4|13153.4|13153.4|13153.4|0
1648474170000|2022-03-28 13:29:30|13153|13153|13153|13153|13153|13153|13153|13153|0
1648474190000|2022-03-28 13:29:50|13154.43|13154.43|13152.6|13152.6|13154.43|13154.43|13152.6|13152.6|0
1648474200000|2022-03-28 13:30:00|13153.08|13153.08|13165.67|13165.67|13165.67|13165.67|13153.08|13153.08|0
1648474210000|2022-03-28 13:30:10|13165.88|13165.88|13193.9|13193.9|13193.9|13193.9|13165.88|13165.88|0
1648474220000|2022-03-28 13:30:20|13195.33|13195.33|13217.86|13217.86|13217.86|13217.86|13195.33|13195.33|0
1648474230000|2022-03-28 13:30:30|13218.77|13218.77|13208.89|13208.89|13219.59|13219.59|13208.89|13208.89|0
1648474240000|2022-03-28 13:30:40|13206.64|13206.64|13198.67|13198.67|13206.64|13206.64|13196.84|13196.84|0
1648474250000|2022-03-28 13:30:50|13196.22|13196.22|13188.22|13188.22|13196.22|13196.22|13188.22|13188.22|0
1648474260000|2022-03-28 13:31:00|13185.99|13185.99|13191.14|13191.14|13191.14|13191.14|13185.99|13185.99|0
1648474270000|2022-03-28 13:31:10|13189.5|13189.5|13189.5|13189.5|13189.5|13189.5|13189.5|13189.5|0
1648474280000|2022-03-28 13:31:20|13183.81|13183.81|13183.34|13183.34|13183.81|13183.81|13183.34|13183.34|0
1648474290000|2022-03-28 13:31:30|13181.15|13181.15|13180.51|13180.51|13181.15|13181.15|13178.5|13178.5|0
1648474300000|2022-03-28 13:31:40|13184.89|13184.89|13189.95|13189.95|13189.95|13189.95|13184.89|13184.89|0
1648474310000|2022-03-28 13:31:50|13190.42|13190.42|13191.54|13191.54|13191.54|13191.54|13190.42|13190.42|0
1648474320000|2022-03-28 13:32:00|13189.08|13189.08|13189.9|13189.9|13189.9|13189.9|13189.08|13189.08|0
1648474330000|2022-03-28 13:32:10|13190.84|13190.84|13219.11|13219.11|13219.11|13219.11|13190.84|13190.84|0
1648474340000|2022-03-28 13:32:20|13218.2|13218.2|13220.43|13220.43|13220.43|13220.43|13217.73|13217.73|0
1648474350000|2022-03-28 13:32:30|13222.88|13222.88|13222.07|13222.07|13222.88|13222.88|13221.62|13221.62|0
1648474380000|2022-03-28 13:33:00|13221.15|13221.15|13220.33|13220.33|13221.15|13221.15|13220.33|13220.33|0
1648474390000|2022-03-28 13:33:10|13223.2|13223.2|13225.95|13225.95|13225.95|13225.95|13223.2|13223.2|0
1648474400000|2022-03-28 13:33:20|13223.2|13223.2|13222.41|13222.41|13223.2|13223.2|13222.41|13222.41|0
1648474410000|2022-03-28 13:33:30|13220.2|13220.2|13216.95|13216.95|13220.3|13220.3|13216.95|13216.95|0
1648474420000|2022-03-28 13:33:40|13217.9|13217.9|13222.04|13222.04|13222.04|13222.04|13216.87|13216.87|0
1648474430000|2022-03-28 13:33:50|13222.47|13222.47|13225.12|13225.12|13225.12|13225.12|13222.47|13222.47|0
1648474440000|2022-03-28 13:34:00|13223.48|13223.48|13231.75|13231.75|13231.75|13231.75|13223.48|13223.48|0
1648474450000|2022-03-28 13:34:10|13230.31|13230.31|13229.85|13229.85|13232.76|13232.76|13229.85|13229.85|0
1648474460000|2022-03-28 13:34:20|13228.91|13228.91|13228.57|13228.57|13228.91|13228.91|13227.97|13227.97|0
1648474490000|2022-03-28 13:34:50|13226.19|13226.19|13226.66|13226.66|13226.66|13226.66|13226.19|13226.19|0
1648474500000|2022-03-28 13:35:00|13225.23|13225.23|13223.16|13223.16|13225.23|13225.23|13222.76|13222.76|0
1648474510000|2022-03-28 13:35:10|13223.63|13223.63|13218.9|13218.9|13223.63|13223.63|13218.9|13218.9|0
1648474530000|2022-03-28 13:35:30|13224.55|13224.55|13227.41|13227.41|13227.41|13227.41|13224.55|13224.55|0
1648474540000|2022-03-28 13:35:40|13228.35|13228.35|13228.35|13228.35|13228.35|13228.35|13228.35|13228.35|0
1648474550000|2022-03-28 13:35:50|13229.17|13229.17|13229.58|13229.58|13229.58|13229.58|13229.17|13229.17|0
1648474560000|2022-03-28 13:36:00|13236.56|13236.56|13240.67|13240.67|13240.67|13240.67|13236.56|13236.56|0
1648474570000|2022-03-28 13:36:10|13239.86|13239.86|13238.42|13238.42|13240.67|13240.67|13238.42|13238.42|0
1648474580000|2022-03-28 13:36:20|13237.6|13237.6|13237.6|13237.6|13237.6|13237.6|13237.6|13237.6|0
1648474590000|2022-03-28 13:36:30|13236.19|13236.19|13236.66|13236.66|13236.66|13236.66|13236.19|13236.19|0
1648474610000|2022-03-28 13:36:50|13237.6|13237.6|13237.6|13237.6|13237.6|13237.6|13237.6|13237.6|0
1648474620000|2022-03-28 13:37:00|13240.67|13240.67|13240.27|13240.27|13240.67|13240.67|13239.86|13239.86|0
1648474630000|2022-03-28 13:37:10|13241.38|13241.38|13233.16|13233.16|13241.94|13241.94|13233.16|13233.16|0
1648474640000|2022-03-28 13:37:20|13234.15|13234.15|13235.74|13235.74|13236.34|13236.34|13234.15|13234.15|0
1648474650000|2022-03-28 13:37:30|13233.86|13233.86|13233.74|13233.74|13234.66|13234.66|13233.74|13233.74|0
1648474660000|2022-03-28 13:37:40|13234.56|13234.56|13233.56|13233.56|13234.56|13234.56|13233.56|13233.56|0
1648474670000|2022-03-28 13:37:50|13232.97|13232.97|13234.4|13234.4|13234.4|13234.4|13232.97|13232.97|0
1648474680000|2022-03-28 13:38:00|13233.94|13233.94|13233.72|13233.72|13233.94|13233.94|13233.72|13233.72|0
1648474700000|2022-03-28 13:38:20|13233.16|13233.16|13233.16|13233.16|13233.16|13233.16|13233.16|13233.16|0
1648474740000|2022-03-28 13:39:00|13236.28|13236.28|13241.63|13241.63|13241.63|13241.63|13236.28|13236.28|0
1648474750000|2022-03-28 13:39:10|13240.71|13240.71|13238.44|13238.44|13240.71|13240.71|13238.44|13238.44|0
1648474760000|2022-03-28 13:39:20|13237.99|13237.99|13235.44|13235.44|13237.99|13237.99|13235.44|13235.44|0
1648474780000|2022-03-28 13:39:40|13234.88|13234.88|13234.88|13234.88|13234.88|13234.88|13234.88|13234.88|0
1648474800000|2022-03-28 13:40:00|13235.34|13235.34|13234.88|13234.88|13235.34|13235.34|13234.42|13234.42|0
1648474820000|2022-03-28 13:40:20|13236.51|13236.51|13239.49|13239.49|13239.49|13239.49|13235.54|13235.54|0
1648474830000|2022-03-28 13:40:30|13238.67|13238.67|13238.67|13238.67|13238.67|13238.67|13238.67|13238.67|0
1648474840000|2022-03-28 13:40:40|13238.2|13238.2|13238.2|13238.2|13238.2|13238.2|13238.2|13238.2|0
1648474860000|2022-03-28 13:41:00|13238|13238|13246.07|13246.07|13246.07|13246.07|13238|13238|0
1648474870000|2022-03-28 13:41:10|13247.01|13247.01|13247.01|13247.01|13247.01|13247.01|13247.01|13247.01|0
1648474880000|2022-03-28 13:41:20|13248.4|13248.4|13248|13248|13248.4|13248.4|13248|13248|0
1648474900000|2022-03-28 13:41:40|13247.09|13247.09|13246.15|13246.15|13247.09|13247.09|13246.15|13246.15|0
1648474920000|2022-03-28 13:42:00|13241.22|13241.22|13240.75|13240.75|13241.22|13241.22|13240.75|13240.75|0
1648474930000|2022-03-28 13:42:10|13240.3|13240.3|13239.9|13239.9|13240.3|13240.3|13239.9|13239.9|0
1648474940000|2022-03-28 13:42:20|13241.57|13241.57|13242.13|13242.13|13242.13|13242.13|13241.57|13241.57|0
1648474950000|2022-03-28 13:42:30|13242.6|13242.6|13239.65|13239.65|13242.6|13242.6|13239.65|13239.65|0
1648474980000|2022-03-28 13:43:00|13239.45|13239.45|13239.92|13239.92|13239.92|13239.92|13238.98|13238.98|0
1648474990000|2022-03-28 13:43:10|13240.74|13240.74|13239.82|13239.82|13240.74|13240.74|13239.82|13239.82|0
1648475010000|2022-03-28 13:43:30|13237.53|13237.53|13237.62|13237.62|13237.62|13237.62|13236.5|13236.5|0
1648475020000|2022-03-28 13:43:40|13238.18|13238.18|13239.29|13239.29|13239.29|13239.29|13238.18|13238.18|0
1648475030000|2022-03-28 13:43:50|13238.83|13238.83|13238.83|13238.83|13238.83|13238.83|13238.83|13238.83|0
1648475040000|2022-03-28 13:44:00|13237|13237|13233.92|13233.92|13237.92|13237.92|13232.77|13232.77|0
1648475070000|2022-03-28 13:44:30|13229.52|13229.52|13227.41|13227.41|13229.52|13229.52|13227.41|13227.41|0
1648475080000|2022-03-28 13:44:40|13226.82|13226.82|13226.94|13226.94|13226.94|13226.94|13226.35|13226.35|0
1648475090000|2022-03-28 13:44:50|13226.03|13226.03|13227.79|13227.79|13227.79|13227.79|13226.03|13226.03|0
1648475100000|2022-03-28 13:45:00|13227.33|13227.33|13227.79|13227.79|13227.79|13227.79|13227.33|13227.33|0
1648475120000|2022-03-28 13:45:20|13226.87|13226.87|13226.35|13226.35|13226.87|13226.87|13225.44|13225.44|0
1648475130000|2022-03-28 13:45:30|13225.24|13225.24|13224.56|13224.56|13225.24|13225.24|13224.56|13224.56|0
1648475140000|2022-03-28 13:45:40|13223.14|13223.14|13223.14|13223.14|13223.14|13223.14|13223.14|13223.14|0
1648475150000|2022-03-28 13:45:50|13224.26|13224.26|13222.35|13222.35|13224.26|13224.26|13222.35|13222.35|0
1648475170000|2022-03-28 13:46:10|13220.91|13220.91|13220.91|13220.91|13220.91|13220.91|13220.91|13220.91|0
1648475180000|2022-03-28 13:46:20|13221.86|13221.86|13222.97|13222.97|13222.97|13222.97|13221.86|13221.86|0
1648475220000|2022-03-28 13:47:00|13223.53|13223.53|13223.53|13223.53|13223.53|13223.53|13223.53|13223.53|0
1648475230000|2022-03-28 13:47:10|13223.07|13223.07|13223.07|13223.07|13223.07|13223.07|13223.07|13223.07|0
1648475250000|2022-03-28 13:47:30|13221.4|13221.4|13221.4|13221.4|13221.4|13221.4|13221.4|13221.4|0
1648475270000|2022-03-28 13:47:50|13220.78|13220.78|13220.78|13220.78|13220.78|13220.78|13220.78|13220.78|0
1648475280000|2022-03-28 13:48:00|13219.35|13219.35|13217.05|13217.05|13219.35|13219.35|13217.05|13217.05|0
1648475290000|2022-03-28 13:48:10|13215.41|13215.41|13207.85|13207.85|13215.41|13215.41|13207.85|13207.85|0
1648475300000|2022-03-28 13:48:20|13206.02|13206.02|13204.38|13204.38|13206.02|13206.02|13203.47|13203.47|0
1648475310000|2022-03-28 13:48:30|13205.2|13205.2|13206.93|13206.93|13206.93|13206.93|13205.2|13205.2|0
1648475320000|2022-03-28 13:48:40|13206.73|13206.73|13206.73|13206.73|13206.73|13206.73|13206.73|13206.73|0
1648475330000|2022-03-28 13:48:50|13203.86|13203.86|13205.45|13205.45|13205.45|13205.45|13203.86|13203.86|0
1648475340000|2022-03-28 13:49:00|13206.82|13206.82|13206.82|13206.82|13206.82|13206.82|13206.82|13206.82|0
1648475360000|2022-03-28 13:49:20|13206|13206|13205.09|13205.09|13206|13206|13205.09|13205.09|0
1648475370000|2022-03-28 13:49:30|13204.17|13204.17|13204.17|13204.17|13204.17|13204.17|13204.17|13204.17|0
1648475380000|2022-03-28 13:49:40|13203.36|13203.36|13203.36|13203.36|13204.27|13204.27|13203.36|13203.36|0
1648475390000|2022-03-28 13:49:50|13201.92|13201.92|13202.44|13202.44|13202.44|13202.44|13201.01|13201.01|0
1648475400000|2022-03-28 13:50:00|13199.62|13199.62|13199.62|13199.62|13199.62|13199.62|13199.62|13199.62|0
1648475410000|2022-03-28 13:50:10|13199.02|13199.02|13200.85|13200.85|13200.85|13200.85|13199.02|13199.02|0
1648475420000|2022-03-28 13:50:20|13199.94|13199.94|13199.94|13199.94|13199.94|13199.94|13198.5|13198.5|0
1648475430000|2022-03-28 13:50:30|13199.47|13199.47|13199.47|13199.47|13199.47|13199.47|13199.47|13199.47|0
1648475480000|2022-03-28 13:51:20|13198.03|13198.03|13198.03|13198.03|13198.03|13198.03|13198.03|13198.03|0
1648475540000|2022-03-28 13:52:20|13197.09|13197.09|13184.24|13184.24|13197.09|13197.09|13184.24|13184.24|0
1648475550000|2022-03-28 13:52:30|13184.05|13184.05|13184.05|13184.05|13184.05|13184.05|13184.05|13184.05|0
1648475570000|2022-03-28 13:52:50|13182.61|13182.61|13181.94|13181.94|13182.61|13182.61|13181.94|13181.94|0
1648475580000|2022-03-28 13:53:00|13181.34|13181.34|13181.34|13181.34|13181.34|13181.34|13181.34|13181.34|0
1648475590000|2022-03-28 13:53:10|13180.67|13180.67|13178.78|13178.78|13180.67|13180.67|13178.78|13178.78|0
1648475600000|2022-03-28 13:53:20|13178.39|13178.39|13183.99|13183.99|13183.99|13183.99|13178.39|13178.39|0
1648475610000|2022-03-28 13:53:30|13184.39|13184.39|13184.39|13184.39|13184.39|13184.39|13184.39|13184.39|0
1648475620000|2022-03-28 13:53:40|13184.95|13184.95|13184.39|13184.39|13184.95|13184.95|13184.39|13184.39|0
1648475640000|2022-03-28 13:54:00|13185.33|13185.33|13185.33|13185.33|13185.33|13185.33|13185.33|13185.33|0
1648475650000|2022-03-28 13:54:10|13186.45|13186.45|13186.45|13186.45|13186.45|13186.45|13186.45|13186.45|0
1648475680000|2022-03-28 13:54:40|13197.13|13197.13|13198.56|13198.56|13198.56|13198.56|13197.13|13197.13|0
1648475700000|2022-03-28 13:55:00|13199.18|13199.18|13200|13200|13200|13200|13199.18|13199.18|0
1648475710000|2022-03-28 13:55:10|13199.44|13199.44|13197.79|13197.79|13199.44|13199.44|13197.79|13197.79|0
1648475720000|2022-03-28 13:55:20|13198.7|13198.7|13198.7|13198.7|13198.7|13198.7|13198.7|13198.7|0
1648475780000|2022-03-28 13:56:20|13199.65|13199.65|13199.65|13199.65|13199.65|13199.65|13199.65|13199.65|0
1648475820000|2022-03-28 13:57:00|13199.84|13199.84|13199.37|13199.37|13199.84|13199.84|13198.9|13198.9|0
1648475840000|2022-03-28 13:57:20|13198.38|13198.38|13198.62|13198.62|13199.17|13199.17|13198.38|13198.38|0
1648475860000|2022-03-28 13:57:40|13198.15|13198.15|13198.15|13198.15|13198.15|13198.15|13198.15|13198.15|0
1648475870000|2022-03-28 13:57:50|13197.59|13197.59|13197.03|13197.03|13197.59|13197.59|13197.03|13197.03|0
1648475880000|2022-03-28 13:58:00|13197.23|13197.23|13195.37|13195.37|13197.23|13197.23|13195.37|13195.37|0
1648475890000|2022-03-28 13:58:10|13194.46|13194.46|13195.48|13195.48|13195.48|13195.48|13194.46|13194.46|0
1648475900000|2022-03-28 13:58:20|13194.92|13194.92|13194|13194|13194.92|13194.92|13194|13194|0
1648475910000|2022-03-28 13:58:30|13194.91|13194.91|13196.09|13196.09|13196.09|13196.09|13194.46|13194.46|0
1648475920000|2022-03-28 13:58:40|13195.87|13195.87|13194.32|13194.32|13196.22|13196.22|13194.32|13194.32|0
1648475930000|2022-03-28 13:58:50|13194.91|13194.91|13191.16|13191.16|13195.31|13195.31|13191.16|13191.16|0
1648475940000|2022-03-28 13:59:00|13190.24|13190.24|13187.27|13187.27|13190.24|13190.24|13186.36|13186.36|0
1648475950000|2022-03-28 13:59:10|13188.19|13188.19|13188.19|13188.19|13188.19|13188.19|13188.19|13188.19|0
1648475960000|2022-03-28 13:59:20|13189.1|13189.1|13189.1|13189.1|13189.1|13189.1|13189.1|13189.1|0
1648475970000|2022-03-28 13:59:30|13190.01|13190.01|13190.01|13190.01|13190.01|13190.01|13190.01|13190.01|0
1648475980000|2022-03-28 13:59:40|13188.19|13188.19|13188.19|13188.19|13188.19|13188.19|13188.19|13188.19|0
1648475990000|2022-03-28 13:59:50|13188.78|13188.78|13189.39|13189.39|13189.39|13189.39|13188.78|13188.78|0
1648476000000|2022-03-28 14:00:00|13190.93|13190.93|13189.91|13189.91|13190.93|13190.93|13189.91|13189.91|0
1648476010000|2022-03-28 14:00:10|13189.46|13189.46|13188.59|13188.59|13189.46|13189.46|13188.59|13188.59|0
1648476040000|2022-03-28 14:00:40|13188.03|13188.03|13187.11|13187.11|13188.03|13188.03|13187.11|13187.11|0
1648476050000|2022-03-28 14:00:50|13187.67|13187.67|13188.79|13188.79|13188.79|13188.79|13187.67|13187.67|0
1648476060000|2022-03-28 14:01:00|13188.23|13188.23|13188.23|13188.23|13188.23|13188.23|13188.23|13188.23|0
1648476070000|2022-03-28 14:01:10|13188.01|13188.01|13185.2|13185.2|13188.82|13188.82|13185.2|13185.2|0
1648476080000|2022-03-28 14:01:20|13184.29|13184.29|13174.73|13174.73|13184.29|13184.29|13174.73|13174.73|0
1648476090000|2022-03-28 14:01:30|13173.82|13173.82|13172.9|13172.9|13173.82|13173.82|13172.9|13172.9|0
1648476110000|2022-03-28 14:01:50|13171.96|13171.96|13171.15|13171.15|13171.96|13171.96|13171.15|13171.15|0
1648476140000|2022-03-28 14:02:20|13170.92|13170.92|13169.04|13169.04|13170.92|13170.92|13169.04|13169.04|0
1648476170000|2022-03-28 14:02:50|13167.6|13167.6|13167.6|13167.6|13167.6|13167.6|13167.6|13167.6|0
1648476180000|2022-03-28 14:03:00|13166.49|13166.49|13166.49|13166.49|13166.49|13166.49|13166.49|13166.49|0
1648476190000|2022-03-28 14:03:10|13165.05|13165.05|13165.05|13165.05|13165.05|13165.05|13165.05|13165.05|0
1648476200000|2022-03-28 14:03:20|13164.24|13164.24|13164.24|13164.24|13164.24|13164.24|13164.24|13164.24|0
1648476210000|2022-03-28 14:03:30|13163.32|13163.32|13162.42|13162.42|13163.32|13163.32|13162.42|13162.42|0
1648476220000|2022-03-28 14:03:40|13159.87|13159.87|13160.51|13160.51|13161.3|13161.3|13159.87|13159.87|0
1648476240000|2022-03-28 14:04:00|13159.59|13159.59|13158.77|13158.77|13159.59|13159.59|13158.77|13158.77|0
1648476250000|2022-03-28 14:04:10|13156.32|13156.32|13152.55|13152.55|13156.32|13156.32|13152.55|13152.55|0
1648476260000|2022-03-28 14:04:20|13153.99|13153.99|13170.03|13170.03|13170.03|13170.03|13153.99|13153.99|0
1648476270000|2022-03-28 14:04:30|13171.47|13171.47|13172.28|13172.28|13172.28|13172.28|13171.47|13171.47|0
1648476290000|2022-03-28 14:04:50|13171.76|13171.76|13170.82|13170.82|13171.76|13171.76|13170.82|13170.82|0
1648476300000|2022-03-28 14:05:00|13171.76|13171.76|13171.76|13171.76|13171.76|13171.76|13171.76|13171.76|0
1648476320000|2022-03-28 14:05:20|13169.02|13169.02|13169.02|13169.02|13169.02|13169.02|13169.02|13169.02|0
1648476330000|2022-03-28 14:05:30|13168.82|13168.82|13168.35|13168.35|13168.82|13168.82|13168.35|13168.35|0
1648476340000|2022-03-28 14:05:40|13165.08|13165.08|13163.63|13163.63|13165.4|13165.4|13162.53|13162.53|0
1648476400000|2022-03-28 14:06:40|13161.1|13161.1|13159.98|13159.98|13161.1|13161.1|13159.98|13159.98|0
1648476410000|2022-03-28 14:06:50|13159.17|13159.17|13160.8|13160.8|13160.8|13160.8|13159.17|13159.17|0
1648476420000|2022-03-28 14:07:00|13162.24|13162.24|13167.82|13167.82|13167.82|13167.82|13160.8|13160.8|0
1648476440000|2022-03-28 14:07:20|13168.29|13168.29|13168.29|13168.29|13168.29|13168.29|13168.29|13168.29|0
1648476450000|2022-03-28 14:07:30|13167.38|13167.38|13172.1|13172.1|13172.1|13172.1|13167.38|13167.38|0
1648476460000|2022-03-28 14:07:40|13172.57|13172.57|13170.68|13170.68|13172.57|13172.57|13170.68|13170.68|0
1648476470000|2022-03-28 14:07:50|13170.23|13170.23|13169.31|13169.31|13170.23|13170.23|13169.31|13169.31|0
1648476480000|2022-03-28 14:08:00|13170.25|13170.25|13170.25|13170.25|13170.25|13170.25|13170.25|13170.25|0
1648476510000|2022-03-28 14:08:30|13169.14|13169.14|13165.35|13165.35|13169.14|13169.14|13165.35|13165.35|0
1648476540000|2022-03-28 14:09:00|13166.79|13166.79|13167.61|13167.61|13168.42|13168.42|13166.79|13166.79|0
1648476550000|2022-03-28 14:09:10|13166.19|13166.19|13161.35|13161.35|13166.66|13166.66|13161.35|13161.35|0
1648476590000|2022-03-28 14:09:50|13159.92|13159.92|13159.01|13159.01|13159.92|13159.92|13159.01|13159.01|0
1648476600000|2022-03-28 14:10:00|13159.92|13159.92|13159.92|13159.92|13159.92|13159.92|13159.92|13159.92|0
1648476610000|2022-03-28 14:10:10|13157.69|13157.69|13157.69|13157.69|13157.69|13157.69|13157.69|13157.69|0
1648476620000|2022-03-28 14:10:20|13157.24|13157.24|13152.7|13152.7|13157.24|13157.24|13152.7|13152.7|0
1648476630000|2022-03-28 14:10:30|13154.14|13154.14|13155.57|13155.57|13155.57|13155.57|13154.14|13154.14|0
1648476640000|2022-03-28 14:10:40|13156.13|13156.13|13156.13|13156.13|13156.13|13156.13|13156.13|13156.13|0
1648476660000|2022-03-28 14:11:00|13158.07|13158.07|13157.55|13157.55|13158.99|13158.99|13157.55|13157.55|0
1648476680000|2022-03-28 14:11:20|13155.92|13155.92|13154.07|13154.07|13155.92|13155.92|13154.07|13154.07|0
1648476690000|2022-03-28 14:11:30|13153.13|13153.13|13155.58|13155.58|13155.58|13155.58|13153.13|13153.13|0
1648476720000|2022-03-28 14:12:00|13157.44|13157.44|13157.44|13157.44|13157.44|13157.44|13157.44|13157.44|0
1648476750000|2022-03-28 14:12:30|13156.84|13156.84|13156.84|13156.84|13156.84|13156.84|13156.84|13156.84|0
1648476760000|2022-03-28 14:12:40|13156.44|13156.44|13156.84|13156.84|13156.84|13156.84|13156.44|13156.44|0
1648476780000|2022-03-28 14:13:00|13157.96|13157.96|13157.96|13157.96|13157.96|13157.96|13157.96|13157.96|0
1648476790000|2022-03-28 14:13:10|13158.87|13158.87|13158.87|13158.87|13158.87|13158.87|13158.87|13158.87|0
1648476820000|2022-03-28 14:13:40|13160.7|13160.7|13161.17|13161.17|13161.64|13161.64|13160.7|13160.7|0
1648476830000|2022-03-28 14:13:50|13160.97|13160.97|13161.17|13161.17|13161.17|13161.17|13160.97|13160.97|0
1648476840000|2022-03-28 14:14:00|13160.23|13160.23|13159.57|13159.57|13160.79|13160.79|13159.57|13159.57|0
1648476860000|2022-03-28 14:14:20|13159.02|13159.02|13159.02|13159.02|13159.02|13159.02|13159.02|13159.02|0
1648476870000|2022-03-28 14:14:30|13161.25|13161.25|13161.25|13161.25|13161.25|13161.25|13161.25|13161.25|0
1648476890000|2022-03-28 14:14:50|13162.16|13162.16|13162.16|13162.16|13162.16|13162.16|13162.16|13162.16|0
1648476900000|2022-03-28 14:15:00|13158.23|13158.23|13154.62|13154.62|13158.23|13158.23|13154.62|13154.62|0
1648476910000|2022-03-28 14:15:10|13155.02|13155.02|13157.64|13157.64|13157.64|13157.64|13155.02|13155.02|0
1648476920000|2022-03-28 14:15:20|13158.46|13158.46|13158.46|13158.46|13158.46|13158.46|13158.46|13158.46|0
1648476940000|2022-03-28 14:15:40|13157.64|13157.64|13157.08|13157.08|13157.64|13157.64|13157.08|13157.08|0
1648476980000|2022-03-28 14:16:20|13157.9|13157.9|13157.9|13157.9|13157.9|13157.9|13157.9|13157.9|0
1648477030000|2022-03-28 14:17:10|13160.25|13160.25|13162.3|13162.3|13162.3|13162.3|13160.25|13160.25|0
1648477040000|2022-03-28 14:17:20|13159.01|13159.01|13154.81|13154.81|13159.01|13159.01|13154.81|13154.81|0
1648477050000|2022-03-28 14:17:30|13154.25|13154.25|13147.82|13147.82|13154.25|13154.25|13147.82|13147.82|0
1648477060000|2022-03-28 14:17:40|13148.29|13148.29|13149.73|13149.73|13149.73|13149.73|13148.29|13148.29|0
1648477080000|2022-03-28 14:18:00|13149.33|13149.33|13149.33|13149.33|13149.33|13149.33|13149.33|13149.33|0
1648477110000|2022-03-28 14:18:30|13148.77|13148.77|13148.77|13148.77|13148.77|13148.77|13148.77|13148.77|0
1648477120000|2022-03-28 14:18:40|13148.57|13148.57|13148.57|13148.57|13148.57|13148.57|13148.57|13148.57|0
1648477130000|2022-03-28 14:18:50|13145.7|13145.7|13141.08|13141.08|13145.7|13145.7|13141.08|13141.08|0
1648477140000|2022-03-28 14:19:00|13138.21|13138.21|13132.33|13132.33|13139.64|13139.64|13132.33|13132.33|0
1648477160000|2022-03-28 14:19:20|13133.45|13133.45|13133.45|13133.45|13133.45|13133.45|13133.45|13133.45|0
1648477170000|2022-03-28 14:19:30|13130.58|13130.58|13130.11|13130.11|13130.58|13130.58|13130.11|13130.11|0
1648477180000|2022-03-28 14:19:40|13132.98|13132.98|13132.98|13132.98|13132.98|13132.98|13132.98|13132.98|0
1648477200000|2022-03-28 14:20:00|13131.86|13131.86|13131.86|13131.86|13131.86|13131.86|13131.86|13131.86|0
1648477220000|2022-03-28 14:20:20|13130.03|13130.03|13125.65|13125.65|13130.03|13130.03|13125.65|13125.65|0
1648477230000|2022-03-28 14:20:30|13119.91|13119.91|13118.05|13118.05|13119.91|13119.91|13118.05|13118.05|0
1648477240000|2022-03-28 14:20:40|13115.18|13115.18|13114.73|13114.73|13115.18|13115.18|13114.73|13114.73|0
1648477250000|2022-03-28 14:20:50|13114.26|13114.26|13113.37|13113.37|13114.26|13114.26|13113.37|13113.37|0
1648477260000|2022-03-28 14:21:00|13112.97|13112.97|13112.97|13112.97|13112.97|13112.97|13112.97|13112.97|0
1648477270000|2022-03-28 14:21:10|13111.86|13111.86|13112.25|13112.25|13112.25|13112.25|13111.46|13111.46|0
1648477280000|2022-03-28 14:21:20|13112.72|13112.72|13114.17|13114.17|13114.17|13114.17|13112.72|13112.72|0
1648477290000|2022-03-28 14:21:30|13115.58|13115.58|13118.54|13118.54|13118.54|13118.54|13115.11|13115.11|0
1648477300000|2022-03-28 14:21:40|13122.84|13122.84|13127.39|13127.39|13127.39|13127.39|13122.84|13122.84|0
1648477320000|2022-03-28 14:22:00|13129.28|13129.28|13136.04|13136.04|13136.04|13136.04|13129.28|13129.28|0
1648477330000|2022-03-28 14:22:10|13134.6|13134.6|13134.6|13134.6|13134.6|13134.6|13134.6|13134.6|0
1648477340000|2022-03-28 14:22:20|13133.66|13133.66|13133.66|13133.66|13133.66|13133.66|13133.66|13133.66|0
1648477350000|2022-03-28 14:22:30|13134.25|13134.25|13134.25|13134.25|13134.25|13134.25|13134.25|13134.25|0
1648477360000|2022-03-28 14:22:40|13135.05|13135.05|13132.87|13132.87|13136.96|13136.96|13132.87|13132.87|0
1648477370000|2022-03-28 14:22:50|13134.5|13134.5|13134.5|13134.5|13134.5|13134.5|13134.5|13134.5|0
1648477390000|2022-03-28 14:23:10|13135.94|13135.94|13138.15|13138.15|13138.15|13138.15|13135.94|13135.94|0
1648477400000|2022-03-28 14:23:20|13138.6|13138.6|13138.6|13138.6|13138.6|13138.6|13138.6|13138.6|0
1648477410000|2022-03-28 14:23:30|13137.69|13137.69|13134.37|13134.37|13137.69|13137.69|13134.37|13134.37|0
1648477420000|2022-03-28 14:23:40|13133.55|13133.55|13133.55|13133.55|13133.55|13133.55|13133.55|13133.55|0
1648477430000|2022-03-28 14:23:50|13134.11|13134.11|13134.11|13134.11|13134.11|13134.11|13134.11|13134.11|0
1648477440000|2022-03-28 14:24:00|13133.32|13133.32|13133.54|13133.54|13133.54|13133.54|13132.72|13132.72|0
1648477490000|2022-03-28 14:24:50|13133.07|13133.07|13136.91|13136.91|13136.91|13136.91|13133.07|13133.07|0
1648477500000|2022-03-28 14:25:00|13136.46|13136.46|13133.59|13133.59|13136.46|13136.46|13133.59|13133.59|0
1648477510000|2022-03-28 14:25:10|13132.67|13132.67|13128.37|13128.37|13132.67|13132.67|13128.37|13128.37|0
1648477530000|2022-03-28 14:25:30|13125.65|13125.65|13119.87|13119.87|13125.65|13125.65|13119.87|13119.87|0
1648477550000|2022-03-28 14:25:50|13119.66|13119.66|13120.12|13120.12|13120.58|13120.58|13119.66|13119.66|0
1648477570000|2022-03-28 14:26:10|13119.72|13119.72|13119.72|13119.72|13119.72|13119.72|13119.72|13119.72|0
1648477580000|2022-03-28 14:26:20|13118.91|13118.91|13118.91|13118.91|13118.91|13118.91|13118.91|13118.91|0
1648477590000|2022-03-28 14:26:30|13117.79|13117.79|13117.11|13117.11|13117.79|13117.79|13117.11|13117.11|0
1648477610000|2022-03-28 14:26:50|13114.36|13114.36|13112.6|13112.6|13114.36|13114.36|13112.6|13112.6|0
1648477620000|2022-03-28 14:27:00|13111.01|13111.01|13110.25|13110.25|13111.01|13111.01|13109.9|13109.9|0
1648477630000|2022-03-28 14:27:10|13109.33|13109.33|13109.33|13109.33|13109.33|13109.33|13109.33|13109.33|0
1648477650000|2022-03-28 14:27:30|13108.94|13108.94|13108.12|13108.12|13108.94|13108.94|13108.12|13108.12|0
1648477660000|2022-03-28 14:27:40|13102.38|13102.38|13102.38|13102.38|13102.38|13102.38|13102.38|13102.38|0
1648477670000|2022-03-28 14:27:50|13101.56|13101.56|13101|13101|13101.56|13101.56|13101|13101|0
1648477680000|2022-03-28 14:28:00|13102.12|13102.12|13101.21|13101.21|13102.12|13102.12|13101.21|13101.21|0
1648477690000|2022-03-28 14:28:10|13100.29|13100.29|13100.29|13100.29|13100.29|13100.29|13100.29|13100.29|0
1648477700000|2022-03-28 14:28:20|13101.8|13101.8|13101.8|13101.8|13101.8|13101.8|13101.8|13101.8|0
1648477710000|2022-03-28 14:28:30|13103.24|13103.24|13103.24|13103.24|13103.24|13103.24|13103.24|13103.24|0
1648477740000|2022-03-28 14:29:00|13104.15|13104.15|13104.15|13104.15|13104.15|13104.15|13104.15|13104.15|0
1648477750000|2022-03-28 14:29:10|13103.24|13103.24|13103.24|13103.24|13103.24|13103.24|13103.24|13103.24|0
1648477760000|2022-03-28 14:29:20|13102.78|13102.78|13102.78|13102.78|13102.78|13102.78|13102.78|13102.78|0
1648477770000|2022-03-28 14:29:30|13102.56|13102.56|13102.56|13102.56|13102.56|13102.56|13102.56|13102.56|0
1648477790000|2022-03-28 14:29:50|13102.76|13102.76|13102.76|13102.76|13102.76|13102.76|13102.76|13102.76|0
1648477800000|2022-03-28 14:30:00|13101.65|13101.65|13102.21|13102.21|13102.21|13102.21|13101.65|13101.65|0
1648477810000|2022-03-28 14:30:10|13101.29|13101.29|13101.11|13101.11|13102.03|13102.03|13099.16|13099.16|0
1648477820000|2022-03-28 14:30:20|13101.31|13101.31|13103.95|13103.95|13103.95|13103.95|13101.31|13101.31|0
1648477840000|2022-03-28 14:30:40|13103.35|13103.35|13101.52|13101.52|13103.35|13103.35|13101.52|13101.52|0
1648477860000|2022-03-28 14:31:00|13100.37|13100.37|13099.93|13099.93|13100.37|13100.37|13099.93|13099.93|0
1648477870000|2022-03-28 14:31:10|13100.84|13100.84|13100.84|13100.84|13100.84|13100.84|13100.84|13100.84|0
1648477880000|2022-03-28 14:31:20|13099.93|13099.93|13103|13103|13103|13103|13098.98|13098.98|0
1648477890000|2022-03-28 14:31:30|13103.55|13103.55|13105.66|13105.66|13105.66|13105.66|13103.55|13103.55|0
1648477900000|2022-03-28 14:31:40|13106.78|13106.78|13107.45|13107.45|13107.67|13107.67|13106.78|13106.78|0
1648477940000|2022-03-28 14:32:20|13107.22|13107.22|13107.22|13107.22|13107.22|13107.22|13107.22|13107.22|0
1648477950000|2022-03-28 14:32:30|13108.16|13108.16|13108.16|13108.16|13108.16|13108.16|13108.16|13108.16|0
1648477960000|2022-03-28 14:32:40|13107.05|13107.05|13109.08|13109.08|13109.08|13109.08|13107.05|13107.05|0
1648477970000|2022-03-28 14:32:50|13109.48|13109.48|13108.04|13108.04|13109.48|13109.48|13106.61|13106.61|0
1648477980000|2022-03-28 14:33:00|13109.48|13109.48|13107.32|13107.32|13109.48|13109.48|13107.32|13107.32|0
1648477990000|2022-03-28 14:33:10|13106.2|13106.2|13105.19|13105.19|13106.2|13106.2|13105.19|13105.19|0
1648478000000|2022-03-28 14:33:20|13106.3|13106.3|13106.5|13106.5|13106.5|13106.5|13106.3|13106.3|0
1648478010000|2022-03-28 14:33:30|13105.68|13105.68|13101.48|13101.48|13105.68|13105.68|13100.56|13100.56|0
1648478020000|2022-03-28 14:33:40|13102.91|13102.91|13102.46|13102.46|13102.91|13102.91|13102.46|13102.46|0
1648478030000|2022-03-28 14:33:50|13101.9|13101.9|13100.46|13100.46|13102.46|13102.46|13100.46|13100.46|0
1648478060000|2022-03-28 14:34:20|13099.03|13099.03|13099.03|13099.03|13099.03|13099.03|13099.03|13099.03|0
1648478090000|2022-03-28 14:34:50|13099.5|13099.5|13102.35|13102.35|13102.35|13102.35|13099.5|13099.5|0
1648478100000|2022-03-28 14:35:00|13101.94|13101.94|13116.54|13116.54|13116.54|13116.54|13101.94|13101.94|0
1648478110000|2022-03-28 14:35:10|13117.45|13117.45|13117.45|13117.45|13117.45|13117.45|13117.45|13117.45|0
1648478140000|2022-03-28 14:35:40|13117.92|13117.92|13118.59|13118.59|13118.59|13118.59|13117.92|13117.92|0
1648478150000|2022-03-28 14:35:50|13118.39|13118.39|13118.59|13118.59|13118.59|13118.59|13118.39|13118.39|0
1648478160000|2022-03-28 14:36:00|13118|13118|13115.83|13115.83|13118|13118|13115.83|13115.83|0
1648478170000|2022-03-28 14:36:10|13115.27|13115.27|13114.36|13114.36|13115.27|13115.27|13114.36|13114.36|0
1648478190000|2022-03-28 14:36:30|13113.42|13113.42|13113.42|13113.42|13113.42|13113.42|13113.42|13113.42|0
1648478200000|2022-03-28 14:36:40|13113.98|13113.98|13113.98|13113.98|13113.98|13113.98|13113.98|13113.98|0
1648478210000|2022-03-28 14:36:50|13114.45|13114.45|13114.45|13114.45|13114.45|13114.45|13114.45|13114.45|0
1648478220000|2022-03-28 14:37:00|13113.99|13113.99|13113.53|13113.53|13113.99|13113.99|13113.53|13113.53|0
1648478230000|2022-03-28 14:37:10|13112.62|13112.62|13112.62|13112.62|13112.62|13112.62|13112.62|13112.62|0
1648478260000|2022-03-28 14:37:40|13111.8|13111.8|13110.98|13110.98|13111.8|13111.8|13110.98|13110.98|0
1648478270000|2022-03-28 14:37:50|13111.9|13111.9|13111.99|13111.99|13112.81|13112.81|13111.9|13111.9|0
1648478280000|2022-03-28 14:38:00|13110.96|13110.96|13100.55|13100.55|13110.96|13110.96|13100.55|13100.55|0
1648478310000|2022-03-28 14:38:30|13101.01|13101.01|13101.8|13101.8|13101.8|13101.8|13101.01|13101.01|0
1648478320000|2022-03-28 14:38:40|13102|13102|13102|13102|13102|13102|13102|13102|0
1648478330000|2022-03-28 14:38:50|13101.61|13101.61|13101.61|13101.61|13101.61|13101.61|13101.61|13101.61|0
1648478340000|2022-03-28 14:39:00|13101.21|13101.21|13101.21|13101.21|13101.21|13101.21|13101.21|13101.21|0
1648478350000|2022-03-28 14:39:10|13102.15|13102.15|13104.39|13104.39|13104.39|13104.39|13102.15|13102.15|0
1648478360000|2022-03-28 14:39:20|13104.6|13104.6|13104.6|13104.6|13104.6|13104.6|13104.6|13104.6|0
1648478390000|2022-03-28 14:39:50|13105.07|13105.07|13105.07|13105.07|13105.07|13105.07|13105.07|13105.07|0
1648478400000|2022-03-28 14:40:00|13106.5|13106.5|13108.58|13108.58|13108.58|13108.58|13106.5|13106.5|0
1648478410000|2022-03-28 14:40:10|13107.76|13107.76|13110.41|13110.41|13110.41|13110.41|13107.76|13107.76|0
1648478430000|2022-03-28 14:40:30|13111.85|13111.85|13116.25|13116.25|13116.25|13116.25|13111.85|13111.85|0
1648478450000|2022-03-28 14:40:50|13117.68|13117.68|13117.68|13117.68|13117.68|13117.68|13117.68|13117.68|0
1648478480000|2022-03-28 14:41:20|13120.7|13120.7|13121.62|13121.62|13121.62|13121.62|13120.7|13120.7|0
1648478520000|2022-03-28 14:42:00|13123.05|13123.05|13122.49|13122.49|13123.05|13123.05|13122.49|13122.49|0
1648478530000|2022-03-28 14:42:10|13123.05|13123.05|13123.46|13123.46|13123.46|13123.46|13123.05|13123.05|0
1648478570000|2022-03-28 14:42:50|13123.93|13123.93|13123.93|13123.93|13123.93|13123.93|13123.93|13123.93|0
1648478590000|2022-03-28 14:43:10|13123.02|13123.02|13123.93|13123.93|13123.93|13123.93|13123.02|13123.02|0
1648478620000|2022-03-28 14:43:40|13124.75|13124.75|13122.71|13122.71|13124.75|13124.75|13122.71|13122.71|0
1648478650000|2022-03-28 14:44:10|13121.5|13121.5|13121.3|13121.3|13121.5|13121.5|13121.3|13121.3|0
1648478670000|2022-03-28 14:44:30|13120.39|13120.39|13120.18|13120.18|13120.39|13120.39|13120.18|13120.18|0
1648478680000|2022-03-28 14:44:40|13118.77|13118.77|13118.77|13118.77|13118.77|13118.77|13118.77|13118.77|0
1648478690000|2022-03-28 14:44:50|13118.21|13118.21|13118.77|13118.77|13118.77|13118.77|13118.21|13118.21|0
1648478700000|2022-03-28 14:45:00|13119.33|13119.33|13119.12|13119.12|13119.33|13119.33|13119.12|13119.12|0
1648478710000|2022-03-28 14:45:10|13119.59|13119.59|13119.59|13119.59|13119.59|13119.59|13119.59|13119.59|0
1648478750000|2022-03-28 14:45:50|13120.15|13120.15|13123.03|13123.03|13123.03|13123.03|13120.15|13120.15|0
1648478760000|2022-03-28 14:46:00|13123.97|13123.97|13123.97|13123.97|13123.97|13123.97|13123.97|13123.97|0
1648478770000|2022-03-28 14:46:10|13124.53|13124.53|13125.96|13125.96|13125.96|13125.96|13124.53|13124.53|0
1648478780000|2022-03-28 14:46:20|13125.56|13125.56|13125.56|13125.56|13125.56|13125.56|13125.56|13125.56|0
1648478790000|2022-03-28 14:46:30|13126.48|13126.48|13125.56|13125.56|13126.48|13126.48|13125.56|13125.56|0
1648478820000|2022-03-28 14:47:00|13125.01|13125.01|13125.46|13125.46|13125.46|13125.46|13125.01|13125.01|0
1648478830000|2022-03-28 14:47:10|13124.52|13124.52|13124.52|13124.52|13124.52|13124.52|13124.52|13124.52|0
1648478850000|2022-03-28 14:47:30|13124.98|13124.98|13124.98|13124.98|13124.98|13124.98|13124.98|13124.98|0
1648478870000|2022-03-28 14:47:50|13125.45|13125.45|13125.45|13125.45|13125.45|13125.45|13125.45|13125.45|0
1648478880000|2022-03-28 14:48:00|13126.07|13126.07|13125.45|13125.45|13126.07|13126.07|13125.45|13125.45|0
1648478890000|2022-03-28 14:48:10|13126.88|13126.88|13126.49|13126.49|13126.88|13126.88|13126.49|13126.49|0
1648478910000|2022-03-28 14:48:30|13126.95|13126.95|13129.19|13129.19|13129.19|13129.19|13126.95|13126.95|0
1648478920000|2022-03-28 14:48:40|13129.65|13129.65|13130.05|13130.05|13130.86|13130.86|13129.65|13129.65|0
1648478930000|2022-03-28 14:48:50|13129.23|13129.23|13129.43|13129.43|13129.43|13129.43|13129.23|13129.23|0
1648478940000|2022-03-28 14:49:00|13128.51|13128.51|13128.99|13128.99|13128.99|13128.99|13128.51|13128.51|0
1648478950000|2022-03-28 14:49:10|13128.17|13128.17|13127.77|13127.77|13128.17|13128.17|13127.77|13127.77|0
1648478960000|2022-03-28 14:49:20|13127.57|13127.57|13126.75|13126.75|13127.57|13127.57|13126.75|13126.75|0
1648478970000|2022-03-28 14:49:30|13126.55|13126.55|13126.55|13126.55|13126.55|13126.55|13126.55|13126.55|0
1648478980000|2022-03-28 14:49:40|13125.99|13125.99|13124.52|13124.52|13125.99|13125.99|13124.52|13124.52|0
1648478990000|2022-03-28 14:49:50|13122.55|13122.55|13124.22|13124.22|13124.22|13124.22|13122.55|13122.55|0
1648479030000|2022-03-28 14:50:30|13125.04|13125.04|13125.04|13125.04|13125.04|13125.04|13125.04|13125.04|0
1648479040000|2022-03-28 14:50:40|13125.86|13125.86|13137.98|13137.98|13137.98|13137.98|13125.86|13125.86|0
1648479050000|2022-03-28 14:50:50|13139.42|13139.42|13139.01|13139.01|13139.42|13139.42|13139.01|13139.01|0
1648479060000|2022-03-28 14:51:00|13140.44|13140.44|13140.44|13140.44|13140.44|13140.44|13140.44|13140.44|0
1648479070000|2022-03-28 14:51:10|13141.26|13141.26|13140.34|13140.34|13141.26|13141.26|13140.34|13140.34|0
1648479080000|2022-03-28 14:51:20|13140.14|13140.14|13140.14|13140.14|13140.14|13140.14|13140.14|13140.14|0
1648479110000|2022-03-28 14:51:50|13139.59|13139.59|13139.59|13139.59|13139.59|13139.59|13139.59|13139.59|0
1648479120000|2022-03-28 14:52:00|13139.36|13139.36|13139.36|13139.36|13139.36|13139.36|13139.36|13139.36|0
1648479130000|2022-03-28 14:52:10|13139.82|13139.82|13141.65|13141.65|13141.65|13141.65|13139.82|13139.82|0
1648479140000|2022-03-28 14:52:20|13142.59|13142.59|13143.41|13143.41|13143.41|13143.41|13142.59|13142.59|0
1648479160000|2022-03-28 14:52:40|13143.81|13143.81|13143.81|13143.81|13143.81|13143.81|13143.81|13143.81|0
1648479200000|2022-03-28 14:53:20|13144.28|13144.28|13144.28|13144.28|13144.28|13144.28|13144.28|13144.28|0
1648479230000|2022-03-28 14:53:50|13144.05|13144.05|13144.05|13144.05|13144.05|13144.05|13144.05|13144.05|0
1648479250000|2022-03-28 14:54:10|13143.6|13143.6|13143.6|13143.6|13143.6|13143.6|13143.6|13143.6|0
1648479270000|2022-03-28 14:54:30|13144.05|13144.05|13144.05|13144.05|13144.05|13144.05|13144.05|13144.05|0
1648479280000|2022-03-28 14:54:40|13143.58|13143.58|13144.05|13144.05|13144.05|13144.05|13143.58|13143.58|0
1648479310000|2022-03-28 14:55:10|13145.49|13145.49|13145.49|13145.49|13145.49|13145.49|13145.49|13145.49|0
1648479320000|2022-03-28 14:55:20|13144.93|13144.93|13145.53|13145.53|13145.53|13145.53|13144.93|13144.93|0
1648479340000|2022-03-28 14:55:40|13144.71|13144.71|13144.71|13144.71|13144.71|13144.71|13144.71|13144.71|0
1648479360000|2022-03-28 14:56:00|13144.3|13144.3|13144.3|13144.3|13144.3|13144.3|13144.3|13144.3|0
1648479370000|2022-03-28 14:56:10|13144.86|13144.86|13146.79|13146.79|13146.79|13146.79|13144.86|13144.86|0
1648479390000|2022-03-28 14:56:30|13147.01|13147.01|13147.01|13147.01|13147.01|13147.01|13147.01|13147.01|0
1648479400000|2022-03-28 14:56:40|13149.08|13149.08|13150.77|13150.77|13152.86|13152.86|13149.08|13149.08|0
1648479420000|2022-03-28 14:57:00|13152.45|13152.45|13153.04|13153.04|13153.04|13153.04|13152.45|13152.45|0
1648479430000|2022-03-28 14:57:10|13153.86|13153.86|13153.86|13153.86|13153.86|13153.86|13153.86|13153.86|0
1648479440000|2022-03-28 14:57:20|13154.26|13154.26|13153.02|13153.02|13154.66|13154.66|13153.02|13153.02|0
1648479450000|2022-03-28 14:57:30|13152.21|13152.21|13151.08|13151.08|13152.21|13152.21|13151.08|13151.08|0
1648479460000|2022-03-28 14:57:40|13150.69|13150.69|13148.79|13148.79|13150.69|13150.69|13148.63|13148.63|0
1648479470000|2022-03-28 14:57:50|13149.26|13149.26|13149.26|13149.26|13149.26|13149.26|13149.26|13149.26|0
1648479510000|2022-03-28 14:58:30|13148.86|13148.86|13148.86|13148.86|13148.86|13148.86|13148.86|13148.86|0
1648479530000|2022-03-28 14:58:50|13148.45|13148.45|13141.91|13141.91|13148.45|13148.45|13141.71|13141.71|0
1648479540000|2022-03-28 14:59:00|13141.51|13141.51|13142.33|13142.33|13142.33|13142.33|13141.51|13141.51|0
1648479590000|2022-03-28 14:59:50|13141.86|13141.86|13141.65|13141.65|13141.86|13141.86|13141.44|13141.44|0
1648479600000|2022-03-28 15:00:00|13141.43|13141.43|13141.43|13141.43|13141.43|13141.43|13141.43|13141.43|0
1648479610000|2022-03-28 15:00:10|13140.31|13140.31|13140.31|13140.31|13140.87|13140.87|13140.31|13140.31|0
1648479620000|2022-03-28 15:00:20|13137.96|13137.96|13137.96|13137.96|13137.96|13137.96|13137.96|13137.96|0
1648479640000|2022-03-28 15:00:40|13138.16|13138.16|13140.93|13140.93|13140.93|13140.93|13138.16|13138.16|0
1648479650000|2022-03-28 15:00:50|13138.07|13138.07|13138.07|13138.07|13138.07|13138.07|13138.07|13138.07|0
1648479680000|2022-03-28 15:01:20|13138.54|13138.54|13140.27|13140.27|13140.27|13140.27|13138.54|13138.54|0
1648479690000|2022-03-28 15:01:30|13139.8|13139.8|13116.32|13116.32|13139.8|13139.8|13116.32|13116.32|0
1648479700000|2022-03-28 15:01:40|13116.12|13116.12|13113.32|13113.32|13119.97|13119.97|13110.77|13110.77|0
1648479710000|2022-03-28 15:01:50|13112.2|13112.2|13129.17|13129.17|13129.17|13129.17|13112.2|13112.2|0
1648479720000|2022-03-28 15:02:00|13129.63|13129.63|13115.39|13115.39|13134.75|13134.75|13115.39|13115.39|0
1648479730000|2022-03-28 15:02:10|13115.6|13115.6|13112.47|13112.47|13115.6|13115.6|13111.67|13111.67|0
1648479740000|2022-03-28 15:02:20|13110.83|13110.83|13120.54|13120.54|13120.54|13120.54|13110.83|13110.83|0
1648479750000|2022-03-28 15:02:30|13120.73|13120.73|13128.11|13128.11|13128.11|13128.11|13120.73|13120.73|0
1648479760000|2022-03-28 15:02:40|13129.99|13129.99|13133.14|13133.14|13133.14|13133.14|13129.99|13129.99|0
1648479770000|2022-03-28 15:02:50|13132.58|13132.58|13133.13|13133.13|13134.94|13134.94|13132.58|13132.58|0
1648479790000|2022-03-28 15:03:10|13135.87|13135.87|13135.87|13135.87|13135.87|13135.87|13135.87|13135.87|0
1648479800000|2022-03-28 15:03:20|13132.28|13132.28|13131.02|13131.02|13132.28|13132.28|13131.02|13131.02|0
1648479830000|2022-03-28 15:03:50|13131.97|13131.97|13131.97|13131.97|13131.97|13131.97|13131.97|13131.97|0
1648479840000|2022-03-28 15:04:00|13133.6|13133.6|13134.01|13134.01|13134.01|13134.01|13133.6|13133.6|0
1648479850000|2022-03-28 15:04:10|13134.57|13134.57|13133.75|13133.75|13134.57|13134.57|13133.75|13133.75|0
1648479890000|2022-03-28 15:04:50|13132.96|13132.96|13132.4|13132.4|13132.96|13132.96|13132.4|13132.4|0
1648479900000|2022-03-28 15:05:00|13130.99|13130.99|13130.99|13130.99|13130.99|13130.99|13130.99|13130.99|0
1648479940000|2022-03-28 15:05:40|13131.4|13131.4|13130.38|13130.38|13131.4|13131.4|13130.38|13130.38|0
1648479950000|2022-03-28 15:05:50|13130.18|13130.18|13129.26|13129.26|13130.18|13130.18|13129.26|13129.26|0
1648479970000|2022-03-28 15:06:10|13128.35|13128.35|13129.47|13129.47|13129.47|13129.47|13128.35|13128.35|0
1648479980000|2022-03-28 15:06:20|13130.38|13130.38|13130.38|13130.38|13130.38|13130.38|13130.38|13130.38|0
1648479990000|2022-03-28 15:06:30|13131.32|13131.32|13131.32|13131.32|13131.32|13131.32|13131.32|13131.32|0
1648480000000|2022-03-28 15:06:40|13132.24|13132.24|13133.23|13133.23|13133.23|13133.23|13132.24|13132.24|0
1648480020000|2022-03-28 15:07:00|13133.43|13133.43|13133.06|13133.06|13133.43|13133.43|13132.83|13132.83|0
1648480030000|2022-03-28 15:07:10|13131.42|13131.42|13132.46|13132.46|13132.46|13132.46|13131.42|13131.42|0
1648480040000|2022-03-28 15:07:20|13132.67|13132.67|13132.67|13132.67|13132.67|13132.67|13132.67|13132.67|0
1648480050000|2022-03-28 15:07:30|13133.49|13133.49|13133.49|13133.49|13133.49|13133.49|13133.49|13133.49|0
1648480060000|2022-03-28 15:07:40|13132.93|13132.93|13128.84|13128.84|13132.93|13132.93|13128.84|13128.84|0
1648480070000|2022-03-28 15:07:50|13129.78|13129.78|13129.78|13129.78|13129.78|13129.78|13129.78|13129.78|0
1648480080000|2022-03-28 15:08:00|13131.42|13131.42|13131.42|13131.42|13131.42|13131.42|13131.42|13131.42|0
1648480090000|2022-03-28 15:08:10|13131.88|13131.88|13133.55|13133.55|13133.55|13133.55|13131.88|13131.88|0
1648480100000|2022-03-28 15:08:20|13133.35|13133.35|13133.35|13133.35|13133.35|13133.35|13133.35|13133.35|0
1648480110000|2022-03-28 15:08:30|13132.89|13132.89|13132.89|13132.89|13132.89|13132.89|13132.89|13132.89|0
1648480130000|2022-03-28 15:08:50|13133.71|13133.71|13133.71|13133.71|13133.71|13133.71|13133.71|13133.71|0
1648480160000|2022-03-28 15:09:20|13134.62|13134.62|13134.62|13134.62|13134.62|13134.62|13134.62|13134.62|0
1648480170000|2022-03-28 15:09:30|13132.95|13132.95|13132.95|13132.95|13132.95|13132.95|13132.95|13132.95|0
1648480180000|2022-03-28 15:09:40|13133.75|13133.75|13134.54|13134.54|13134.54|13134.54|13133.75|13133.75|0
1648480210000|2022-03-28 15:10:10|13133.11|13133.11|13133.11|13133.11|13133.11|13133.11|13133.11|13133.11|0
1648480230000|2022-03-28 15:10:30|13132.91|13132.91|13132.91|13132.91|13132.91|13132.91|13132.91|13132.91|0
1648480240000|2022-03-28 15:10:40|13134.02|13134.02|13134.58|13134.58|13134.58|13134.58|13134.02|13134.02|0
1648480250000|2022-03-28 15:10:50|13134.36|13134.36|13133.96|13133.96|13134.36|13134.36|13133.76|13133.76|0
1648480290000|2022-03-28 15:11:30|13134.36|13134.36|13134.09|13134.09|13134.56|13134.56|13134.09|13134.09|0
1648480300000|2022-03-28 15:11:40|13135|13135|13138.09|13138.09|13138.09|13138.09|13135|13135|0
1648480310000|2022-03-28 15:11:50|13138.54|13138.54|13137.62|13137.62|13139.01|13139.01|13137.62|13137.62|0
1648480320000|2022-03-28 15:12:00|13137.43|13137.43|13137.23|13137.23|13137.43|13137.43|13137|13137|0
1648480360000|2022-03-28 15:12:40|13136.31|13136.31|13136.31|13136.31|13136.31|13136.31|13136.31|13136.31|0
1648480370000|2022-03-28 15:12:50|13136.78|13136.78|13136.78|13136.78|13136.78|13136.78|13136.78|13136.78|0
1648480380000|2022-03-28 15:13:00|13137.6|13137.6|13137.6|13137.6|13137.6|13137.6|13137.6|13137.6|0
1648480390000|2022-03-28 15:13:10|13138.52|13138.52|13138.52|13138.52|13138.52|13138.52|13138.52|13138.52|0
1648480410000|2022-03-28 15:13:30|13137.7|13137.7|13138.26|13138.26|13138.26|13138.26|13137.7|13137.7|0
1648480420000|2022-03-28 15:13:40|13138.06|13138.06|13138.06|13138.06|13138.06|13138.06|13138.06|13138.06|0
1648480430000|2022-03-28 15:13:50|13138.53|13138.53|13141.28|13141.28|13141.28|13141.28|13138.53|13138.53|0
1648480440000|2022-03-28 15:14:00|13142.22|13142.22|13142.13|13142.13|13142.22|13142.22|13141.19|13141.19|0
1648480450000|2022-03-28 15:14:10|13141.58|13141.58|13140.63|13140.63|13141.58|13141.58|13140.63|13140.63|0
1648480460000|2022-03-28 15:14:20|13139.82|13139.82|13139.26|13139.26|13139.82|13139.82|13139.26|13139.26|0
1648480470000|2022-03-28 15:14:30|13140.25|13140.25|13140.45|13140.45|13140.45|13140.45|13140.25|13140.25|0
1648480480000|2022-03-28 15:14:40|13140.85|13140.85|13140.65|13140.65|13140.85|13140.85|13140.65|13140.65|0
1648480490000|2022-03-28 15:14:50|13142.9|13142.9|13143.11|13143.11|13143.11|13143.11|13142.9|13142.9|0
1648480500000|2022-03-28 15:15:00|13142.17|13142.17|13142.64|13142.64|13142.64|13142.64|13141.75|13141.75|0
1648480510000|2022-03-28 15:15:10|13142.84|13142.84|13142.84|13142.84|13142.84|13142.84|13142.84|13142.84|0
1648480520000|2022-03-28 15:15:20|13142.02|13142.02|13142.23|13142.23|13142.23|13142.23|13142.02|13142.02|0
1648480530000|2022-03-28 15:15:30|13141.67|13141.67|13142.79|13142.79|13142.79|13142.79|13141.67|13141.67|0
1648480540000|2022-03-28 15:15:40|13141.35|13141.35|13141.35|13141.35|13141.35|13141.35|13141.35|13141.35|0
1648480560000|2022-03-28 15:16:00|13138.26|13138.26|13137.15|13137.15|13138.26|13138.26|13137.15|13137.15|0
1648480570000|2022-03-28 15:16:10|13136.95|13136.95|13136.6|13136.6|13136.95|13136.95|13136.13|13136.13|0
1648480610000|2022-03-28 15:16:50|13136.2|13136.2|13133.68|13133.68|13136.2|13136.2|13133.68|13133.68|0
1648480620000|2022-03-28 15:17:00|13135.12|13135.12|13133.73|13133.73|13136.55|13136.55|13133.17|13133.17|0
1648480630000|2022-03-28 15:17:10|13134.29|13134.29|13134.29|13134.29|13134.29|13134.29|13134.29|13134.29|0
1648480640000|2022-03-28 15:17:20|13135.79|13135.79|13135.79|13135.79|13135.79|13135.79|13135.79|13135.79|0
1648480670000|2022-03-28 15:17:50|13136.35|13136.35|13136.35|13136.35|13136.35|13136.35|13136.35|13136.35|0
1648480690000|2022-03-28 15:18:10|13135.68|13135.68|13136.67|13136.67|13136.67|13136.67|13135.68|13135.68|0
1648480700000|2022-03-28 15:18:20|13138.1|13138.1|13138.1|13138.1|13138.1|13138.1|13138.1|13138.1|0
1648480710000|2022-03-28 15:18:30|13138.93|13138.93|13140.76|13140.76|13140.76|13140.76|13138.93|13138.93|0
1648480730000|2022-03-28 15:18:50|13140.98|13140.98|13143.99|13143.99|13143.99|13143.99|13140.98|13140.98|0
1648480740000|2022-03-28 15:19:00|13143.59|13143.59|13144.41|13144.41|13144.41|13144.41|13143.59|13143.59|0
1648480750000|2022-03-28 15:19:10|13145.85|13145.85|13146.79|13146.79|13146.79|13146.79|13145.85|13145.85|0
1648480770000|2022-03-28 15:19:30|13147.61|13147.61|13149.95|13149.95|13149.95|13149.95|13147.61|13147.61|0
1648480780000|2022-03-28 15:19:40|13151.39|13151.39|13151.86|13151.86|13151.86|13151.86|13151.39|13151.39|0
1648480790000|2022-03-28 15:19:50|13152.68|13152.68|13153.59|13153.59|13153.59|13153.59|13152.68|13152.68|0
1648480800000|2022-03-28 15:20:00|13154.04|13154.04|13154.51|13154.51|13154.51|13154.51|13154.04|13154.04|0
1648480830000|2022-03-28 15:20:30|13154.06|13154.06|13154.06|13154.06|13154.06|13154.06|13154.06|13154.06|0
1648480840000|2022-03-28 15:20:40|13153.86|13153.86|13153.42|13153.42|13154.33|13154.33|13153.42|13153.42|0
1648480850000|2022-03-28 15:20:50|13154.24|13154.24|13154.24|13154.24|13154.24|13154.24|13154.24|13154.24|0
1648480870000|2022-03-28 15:21:10|13155.15|13155.15|13155.15|13155.15|13155.15|13155.15|13155.15|13155.15|0
1648480880000|2022-03-28 15:21:20|13155.71|13155.71|13155.71|13155.71|13155.71|13155.71|13155.71|13155.71|0
1648480900000|2022-03-28 15:21:40|13156.17|13156.17|13156.17|13156.17|13156.17|13156.17|13156.17|13156.17|0
1648480910000|2022-03-28 15:21:50|13152.15|13152.15|13149.3|13149.3|13152.15|13152.15|13149.3|13149.3|0
1648480930000|2022-03-28 15:22:10|13148.48|13148.48|13146.25|13146.25|13148.48|13148.48|13146.25|13146.25|0
1648480940000|2022-03-28 15:22:20|13147.89|13147.89|13143.44|13143.44|13147.89|13147.89|13143.44|13143.44|0
1648480950000|2022-03-28 15:22:30|13142.62|13142.62|13142.28|13142.28|13143.09|13143.09|13142.28|13142.28|0
1648480960000|2022-03-28 15:22:40|13141.88|13141.88|13138.89|13138.89|13141.88|13141.88|13138.43|13138.43|0
1648480970000|2022-03-28 15:22:50|13138.68|13138.68|13136.25|13136.25|13138.68|13138.68|13136.25|13136.25|0
1648480980000|2022-03-28 15:23:00|13135.31|13135.31|13134.5|13134.5|13136.13|13136.13|13134.5|13134.5|0
1648480990000|2022-03-28 15:23:10|13135.05|13135.05|13134.24|13134.24|13135.87|13135.87|13134.24|13134.24|0
1648481000000|2022-03-28 15:23:20|13133.42|13133.42|13135.05|13135.05|13135.87|13135.87|13133.42|13133.42|0
1648481010000|2022-03-28 15:23:30|13135.73|13135.73|13135.63|13135.63|13135.73|13135.73|13134.82|13134.82|0
1648481020000|2022-03-28 15:23:40|13136.45|13136.45|13136.45|13136.45|13136.45|13136.45|13136.45|13136.45|0
1648481030000|2022-03-28 15:23:50|13134.82|13134.82|13135.73|13135.73|13135.73|13135.73|13134.82|13134.82|0
1648481040000|2022-03-28 15:24:00|13136.55|13136.55|13137.36|13137.36|13137.36|13137.36|13136.55|13136.55|0
1648481060000|2022-03-28 15:24:20|13136.81|13136.81|13136.81|13136.81|13136.81|13136.81|13136.81|13136.81|0
1648481070000|2022-03-28 15:24:30|13137.36|13137.36|13139.04|13139.04|13139.04|13139.04|13137.36|13137.36|0
1648481080000|2022-03-28 15:24:40|13140.47|13140.47|13147.11|13147.11|13147.11|13147.11|13140.47|13140.47|0
1648481090000|2022-03-28 15:24:50|13148.05|13148.05|13148.52|13148.52|13148.52|13148.52|13148.05|13148.05|0
1648481110000|2022-03-28 15:25:10|13147.11|13147.11|13146.86|13146.86|13148.24|13148.24|13146.86|13146.86|0
1648481120000|2022-03-28 15:25:20|13145.74|13145.74|13146.1|13146.1|13146.1|13146.1|13145.74|13145.74|0
1648481130000|2022-03-28 15:25:30|13145.75|13145.75|13148.3|13148.3|13148.3|13148.3|13145.75|13145.75|0
1648481140000|2022-03-28 15:25:40|13148.1|13148.1|13142.88|13142.88|13148.3|13148.3|13142.88|13142.88|0
1648481150000|2022-03-28 15:25:50|13142.32|13142.32|13142.88|13142.88|13142.88|13142.88|13142.32|13142.32|0
1648481160000|2022-03-28 15:26:00|13143.7|13143.7|13144.96|13144.96|13144.96|13144.96|13143.7|13143.7|0
1648481170000|2022-03-28 15:26:10|13143.53|13143.53|13143.53|13143.53|13143.53|13143.53|13143.53|13143.53|0
1648481180000|2022-03-28 15:26:20|13143.73|13143.73|13143.53|13143.53|13143.73|13143.73|13143.53|13143.53|0
1648481190000|2022-03-28 15:26:30|13144.09|13144.09|13144.09|13144.09|13144.09|13144.09|13144.09|13144.09|0
1648481200000|2022-03-28 15:26:40|13145.52|13145.52|13146.21|13146.21|13146.21|13146.21|13145.32|13145.32|0
1648481220000|2022-03-28 15:27:00|13144.77|13144.77|13144.77|13144.77|13144.77|13144.77|13144.77|13144.77|0
1648481270000|2022-03-28 15:27:50|13145.59|13145.59|13145.59|13145.59|13145.59|13145.59|13145.59|13145.59|0
1648481280000|2022-03-28 15:28:00|13146.15|13146.15|13146.15|13146.15|13146.15|13146.15|13146.15|13146.15|0
1648481290000|2022-03-28 15:28:10|13145.23|13145.23|13145.23|13145.23|13145.23|13145.23|13145.23|13145.23|0
1648481300000|2022-03-28 15:28:20|13145.79|13145.79|13145.79|13145.79|13145.79|13145.79|13145.79|13145.79|0
1648481310000|2022-03-28 15:28:30|13147.62|13147.62|13146.68|13146.68|13149.01|13149.01|13146.68|13146.68|0
1648481320000|2022-03-28 15:28:40|13147.15|13147.15|13147.54|13147.54|13148.09|13148.09|13147.15|13147.15|0
1648481340000|2022-03-28 15:29:00|13147.73|13147.73|13143.56|13143.56|13147.73|13147.73|13142.74|13142.74|0
1648481350000|2022-03-28 15:29:10|13144.48|13144.48|13140.53|13140.53|13144.48|13144.48|13140.06|13140.06|0
1648481360000|2022-03-28 15:29:20|13137.67|13137.67|13133.27|13133.27|13137.67|13137.67|13133.27|13133.27|0
1648481370000|2022-03-28 15:29:30|13132.15|13132.15|13130.78|13130.78|13132.15|13132.15|13130.78|13130.78|0
1648481380000|2022-03-28 15:29:40|13131.9|13131.9|13135.26|13135.26|13136.2|13136.2|13131.76|13131.76|0
1648481390000|2022-03-28 15:29:50|13135.05|13135.05|13147.17|13147.17|13147.17|13147.17|13133.62|13133.62|0
1648538100000|2022-03-29 07:15:00|13140.97|13140.97|13140.65|13140.65|13140.97|13140.97|13139.85|13139.85|0
1648538110000|2022-03-29 07:15:10|13138.36|13138.36|13128.56|13128.56|13138.36|13138.36|13128.56|13128.56|0
1648538120000|2022-03-29 07:15:20|13130.23|13130.23|13130.23|13130.23|13130.23|13130.23|13130.23|13130.23|0
1648538130000|2022-03-29 07:15:30|13130.79|13130.79|13133.88|13133.88|13133.88|13133.88|13130.79|13130.79|0
1648538140000|2022-03-29 07:15:40|13138.9|13138.9|13148.17|13148.17|13148.17|13148.17|13138.9|13138.9|0
1648538150000|2022-03-29 07:15:50|13149.58|13149.58|13151.22|13151.22|13151.22|13151.22|13149.58|13149.58|0
1648538160000|2022-03-29 07:16:00|13152.66|13152.66|13150.77|13150.77|13152.66|13152.66|13150.77|13150.77|0
1648538170000|2022-03-29 07:16:10|13151.33|13151.33|13151.33|13151.33|13151.33|13151.33|13151.33|13151.33|0
1648538180000|2022-03-29 07:16:20|13148.46|13148.46|13148.98|13148.98|13148.98|13148.98|13148.46|13148.46|0
1648538190000|2022-03-29 07:16:30|13143.4|13143.4|13143.4|13143.4|13143.4|13143.4|13143.4|13143.4|0
1648538220000|2022-03-29 07:17:00|13143.63|13143.63|13144.44|13144.44|13144.44|13144.44|13143.63|13143.63|0
1648538230000|2022-03-29 07:17:10|13147.19|13147.19|13150.85|13150.85|13150.85|13150.85|13147.19|13147.19|0
1648538240000|2022-03-29 07:17:20|13155.65|13155.65|13155.65|13155.65|13155.65|13155.65|13155.65|13155.65|0
1648538250000|2022-03-29 07:17:30|13155.24|13155.24|13156.88|13156.88|13156.88|13156.88|13155.24|13155.24|0
1648538260000|2022-03-29 07:17:40|13156.06|13156.06|13156.06|13156.06|13156.06|13156.06|13156.06|13156.06|0
1648538270000|2022-03-29 07:17:50|13152.16|13152.16|13152.16|13152.16|13152.16|13152.16|13152.16|13152.16|0
1648538280000|2022-03-29 07:18:00|13152.98|13152.98|13156.66|13156.66|13156.66|13156.66|13152.75|13152.75|0
1648538290000|2022-03-29 07:18:10|13152.75|13152.75|13152.95|13152.95|13154.34|13154.34|13152.75|13152.75|0
1648538300000|2022-03-29 07:18:20|13156.16|13156.16|13159.03|13159.03|13159.03|13159.03|13156.16|13156.16|0
1648538310000|2022-03-29 07:18:30|13157.59|13157.59|13157.59|13157.59|13157.59|13157.59|13157.59|13157.59|0
1648538350000|2022-03-29 07:19:10|13156.48|13156.48|13180.47|13180.47|13180.47|13180.47|13156.48|13156.48|0
1648538360000|2022-03-29 07:19:20|13180.88|13180.88|13181.91|13181.91|13181.91|13181.91|13180.88|13180.88|0
1648538370000|2022-03-29 07:19:30|13183.54|13183.54|13183.54|13183.54|13183.54|13183.54|13183.54|13183.54|0
1648538380000|2022-03-29 07:19:40|13185.13|13185.13|13187.71|13187.71|13187.71|13187.71|13185.13|13185.13|0
1648538400000|2022-03-29 07:20:00|13188.65|13188.65|13175.82|13175.82|13188.65|13188.65|13175.82|13175.82|0
1648538410000|2022-03-29 07:20:10|13175.26|13175.26|13173.42|13173.42|13175.26|13175.26|13173.42|13173.42|0
1648538420000|2022-03-29 07:20:20|13172.6|13172.6|13172.6|13172.6|13172.6|13172.6|13172.6|13172.6|0
1648538430000|2022-03-29 07:20:30|13174.24|13174.24|13175.2|13175.2|13175.67|13175.67|13174.24|13174.24|0
1648538460000|2022-03-29 07:21:00|13171.3|13171.3|13172.87|13172.87|13174.24|13174.24|13171.3|13171.3|0
1648538470000|2022-03-29 07:21:10|13173.28|13173.28|13174.59|13174.59|13174.59|13174.59|13173.28|13173.28|0
1648538480000|2022-03-29 07:21:20|13173.68|13173.68|13173.68|13173.68|13173.68|13173.68|13173.68|13173.68|0
1648538500000|2022-03-29 07:21:40|13171.89|13171.89|13171.89|13171.89|13171.89|13171.89|13171.89|13171.89|0
1648538510000|2022-03-29 07:21:50|13171.07|13171.07|13171.07|13171.07|13171.07|13171.07|13171.07|13171.07|0
1648538520000|2022-03-29 07:22:00|13172.71|13172.71|13175.16|13175.16|13175.98|13175.98|13172.71|13172.71|0
1648538530000|2022-03-29 07:22:10|13175.98|13175.98|13175.98|13175.98|13175.98|13175.98|13175.98|13175.98|0
1648538540000|2022-03-29 07:22:20|13178.37|13178.37|13185.08|13185.08|13185.5|13185.5|13178.37|13178.37|0
1648538550000|2022-03-29 07:22:30|13183.44|13183.44|13183.44|13183.44|13183.44|13183.44|13183.44|13183.44|0
1648538560000|2022-03-29 07:22:40|13184.34|13184.34|13184.79|13184.79|13184.79|13184.79|13184.34|13184.34|0
1648538570000|2022-03-29 07:22:50|13182.95|13182.95|13182.95|13182.95|13182.95|13182.95|13182.95|13182.95|0
1648538580000|2022-03-29 07:23:00|13181.84|13181.84|13183.47|13183.47|13183.47|13183.47|13181.84|13181.84|0
1648538590000|2022-03-29 07:23:10|13185.11|13185.11|13190.8|13190.8|13190.8|13190.8|13185.11|13185.11|0
1648538600000|2022-03-29 07:23:20|13191|13191|13190.8|13190.8|13191|13191|13190.8|13190.8|0
1648538610000|2022-03-29 07:23:30|13192.23|13192.23|13195.09|13195.09|13195.55|13195.55|13192.23|13192.23|0
1648538620000|2022-03-29 07:23:40|13196.53|13196.53|13205.52|13205.52|13205.52|13205.52|13196.53|13196.53|0
1648538630000|2022-03-29 07:23:50|13206.19|13206.19|13206.19|13206.19|13206.19|13206.19|13206.19|13206.19|0
1648538640000|2022-03-29 07:24:00|13208.64|13208.64|13209.46|13209.46|13209.46|13209.46|13208.64|13208.64|0
1648538660000|2022-03-29 07:24:20|13211.29|13211.29|13212.61|13212.61|13212.61|13212.61|13208.02|13208.02|0
1648538670000|2022-03-29 07:24:30|13214.4|13214.4|13212.59|13212.59|13214.4|13214.4|13212.59|13212.59|0
1648538680000|2022-03-29 07:24:40|13213.05|13213.05|13214.15|13214.15|13215.71|13215.71|13211.41|13211.41|0
1648538700000|2022-03-29 07:25:00|13223.08|13223.08|13218.37|13218.37|13223.08|13223.08|13218.37|13218.37|0
1648538710000|2022-03-29 07:25:10|13217.91|13217.91|13195.14|13195.14|13217.91|13217.91|13195.14|13195.14|0
1648538720000|2022-03-29 07:25:20|13196.08|13196.08|13197.91|13197.91|13198.82|13198.82|13196.08|13196.08|0
1648538750000|2022-03-29 07:25:50|13196.5|13196.5|13199.36|13199.36|13199.36|13199.36|13196.5|13196.5|0
1648538760000|2022-03-29 07:26:00|13198.95|13198.95|13199.87|13199.87|13199.87|13199.87|13198.95|13198.95|0
1648538770000|2022-03-29 07:26:10|13204.33|13204.33|13209.05|13209.05|13209.05|13209.05|13204.33|13204.33|0
1648538780000|2022-03-29 07:26:20|13209.87|13209.87|13211.7|13211.7|13211.7|13211.7|13209.87|13209.87|0
1648538790000|2022-03-29 07:26:30|13215.6|13215.6|13215.6|13215.6|13215.6|13215.6|13215.6|13215.6|0
1648538800000|2022-03-29 07:26:40|13224.21|13224.21|13224.21|13224.21|13224.21|13224.21|13224.21|13224.21|0
1648538810000|2022-03-29 07:26:50|13223.74|13223.74|13227.72|13227.72|13227.72|13227.72|13223.74|13223.74|0
1648538830000|2022-03-29 07:27:10|13227.32|13227.32|13230.79|13230.79|13230.79|13230.79|13226.71|13226.71|0
1648538840000|2022-03-29 07:27:20|13232.23|13232.23|13232.23|13232.23|13232.23|13232.23|13232.23|13232.23|0
1648538850000|2022-03-29 07:27:30|13233.05|13233.05|13235.5|13235.5|13235.5|13235.5|13233.05|13233.05|0
1648538860000|2022-03-29 07:27:40|13236.45|13236.45|13236.52|13236.52|13239.79|13239.79|13236.45|13236.45|0
1648538870000|2022-03-29 07:27:50|13233.65|13233.65|13232.63|13232.63|13233.65|13233.65|13232.22|13232.22|0
1648538880000|2022-03-29 07:28:00|13229.28|13229.28|13228.46|13228.46|13229.28|13229.28|13221.77|13221.77|0
1648538890000|2022-03-29 07:28:10|13227.64|13227.64|13227.44|13227.44|13227.64|13227.64|13227.44|13227.44|0
1648538900000|2022-03-29 07:28:20|13224.57|13224.57|13226|13226|13226|13226|13224.57|13224.57|0
1648538920000|2022-03-29 07:28:40|13226.21|13226.21|13226.21|13226.21|13226.21|13226.21|13226.21|13226.21|0
1648538950000|2022-03-29 07:29:10|13227.84|13227.84|13227.84|13227.84|13227.84|13227.84|13227.84|13227.84|0
1648538960000|2022-03-29 07:29:20|13227.03|13227.03|13227.03|13227.03|13227.03|13227.03|13227.03|13227.03|0
1648538970000|2022-03-29 07:29:30|13227.44|13227.44|13233.63|13233.63|13233.63|13233.63|13227.44|13227.44|0
1648538980000|2022-03-29 07:29:40|13236.37|13236.37|13242.69|13242.69|13242.92|13242.92|13236.37|13236.37|0
1648538990000|2022-03-29 07:29:50|13237.11|13237.11|13237.11|13237.11|13237.11|13237.11|13237.11|13237.11|0
1648539000000|2022-03-29 07:30:00|13236.2|13236.2|13231.67|13231.67|13236.2|13236.2|13231.67|13231.67|0
1648539010000|2022-03-29 07:30:10|13232.14|13232.14|13232.14|13232.14|13232.14|13232.14|13232.14|13232.14|0
1648539020000|2022-03-29 07:30:20|13231.32|13231.32|13228.3|13228.3|13231.32|13231.32|13228.3|13228.3|0
1648539030000|2022-03-29 07:30:30|13234.03|13234.03|13232.8|13232.8|13234.03|13234.03|13231.16|13231.16|0
1648539040000|2022-03-29 07:30:40|13231.16|13231.16|13232.58|13232.58|13232.58|13232.58|13231.16|13231.16|0
1648539050000|2022-03-29 07:30:50|13230.75|13230.75|13230.75|13230.75|13230.75|13230.75|13230.75|13230.75|0
1648539060000|2022-03-29 07:31:00|13230.28|13230.28|13232.11|13232.11|13232.11|13232.11|13230.28|13230.28|0
1648539080000|2022-03-29 07:31:20|13231.19|13231.19|13229.82|13229.82|13232.11|13232.11|13229.82|13229.82|0
1648539110000|2022-03-29 07:31:50|13228.18|13228.18|13226.54|13226.54|13228.18|13228.18|13226.54|13226.54|0
1648539120000|2022-03-29 07:32:00|13224.31|13224.31|13222.63|13222.63|13224.31|13224.31|13222.07|13222.07|0
1648539130000|2022-03-29 07:32:10|13225.08|13225.08|13231.65|13231.65|13234.99|13234.99|13225.08|13225.08|0
1648539150000|2022-03-29 07:32:30|13230.73|13230.73|13230.73|13230.73|13230.73|13230.73|13229.91|13229.91|0
1648539190000|2022-03-29 07:33:10|13229.3|13229.3|13229.49|13229.49|13231.13|13231.13|13229.3|13229.3|0
1648539220000|2022-03-29 07:33:40|13231.16|13231.16|13226.54|13226.54|13232.08|13232.08|13226.54|13226.54|0
1648539230000|2022-03-29 07:33:50|13224.86|13224.86|13223.47|13223.47|13224.86|13224.86|13223.47|13223.47|0
1648539240000|2022-03-29 07:34:00|13222.36|13222.36|13220.68|13220.68|13222.36|13222.36|13220.68|13220.68|0
1648539260000|2022-03-29 07:34:20|13222.32|13222.32|13222.32|13222.32|13222.32|13222.32|13222.32|13222.32|0
1648539270000|2022-03-29 07:34:30|13223.14|13223.14|13223.14|13223.14|13223.14|13223.14|13223.14|13223.14|0
1648539280000|2022-03-29 07:34:40|13224.05|13224.05|13223.12|13223.12|13224.97|13224.97|13223.12|13223.12|0
1648539290000|2022-03-29 07:34:50|13223.94|13223.94|13224.35|13224.35|13224.35|13224.35|13223.94|13223.94|0
1648539310000|2022-03-29 07:35:10|13223.8|13223.8|13213.22|13213.22|13223.8|13223.8|13212.4|13212.4|0
1648539340000|2022-03-29 07:35:40|13210.77|13210.77|13210.77|13210.77|13210.77|13210.77|13210.77|13210.77|0
1648539350000|2022-03-29 07:35:50|13209.95|13209.95|13202.74|13202.74|13209.95|13209.95|13202.74|13202.74|0
1648539380000|2022-03-29 07:36:20|13201.55|13201.55|13200.96|13200.96|13201.55|13201.55|13200.96|13200.96|0
1648539390000|2022-03-29 07:36:30|13198.21|13198.21|13198.21|13198.21|13198.21|13198.21|13198.21|13198.21|0
1648539400000|2022-03-29 07:36:40|13191.15|13191.15|13192.04|13192.04|13192.04|13192.04|13191.15|13191.15|0
1648539410000|2022-03-29 07:36:50|13189.59|13189.59|13185.98|13185.98|13189.59|13189.59|13185.98|13185.98|0
1648539420000|2022-03-29 07:37:00|13187.54|13187.54|13186.73|13186.73|13187.54|13187.54|13186.73|13186.73|0
1648539440000|2022-03-29 07:37:20|13186.33|13186.33|13186.33|13186.33|13186.33|13186.33|13186.33|13186.33|0
1648539450000|2022-03-29 07:37:30|13182.42|13182.42|13171.79|13171.79|13182.42|13182.42|13171.79|13171.79|0
1648539460000|2022-03-29 07:37:40|13170.68|13170.68|13170.12|13170.12|13170.68|13170.68|13170.12|13170.12|0
1648539510000|2022-03-29 07:38:30|13167.25|13167.25|13163.59|13163.59|13167.25|13167.25|13163.59|13163.59|0
1648539520000|2022-03-29 07:38:40|13162.77|13162.77|13162.77|13162.77|13162.77|13162.77|13162.77|13162.77|0
1648539530000|2022-03-29 07:38:50|13164.45|13164.45|13163.63|13163.63|13165.27|13165.27|13163.63|13163.63|0
1648539540000|2022-03-29 07:39:00|13164.09|13164.09|13167.99|13167.99|13167.99|13167.99|13164.09|13164.09|0
1648539580000|2022-03-29 07:39:40|13167.18|13167.18|13167.18|13167.18|13167.18|13167.18|13167.18|13167.18|0
1648539600000|2022-03-29 07:40:00|13166.68|13166.68|13166.68|13166.68|13166.68|13166.68|13166.68|13166.68|0
1648539610000|2022-03-29 07:40:10|13165.77|13165.77|13159.14|13159.14|13165.77|13165.77|13159.14|13159.14|0
1648539630000|2022-03-29 07:40:30|13160.97|13160.97|13160.97|13160.97|13160.97|13160.97|13160.97|13160.97|0
1648539650000|2022-03-29 07:40:50|13157.06|13157.06|13157.06|13157.06|13157.06|13157.06|13157.06|13157.06|0
1648539660000|2022-03-29 07:41:00|13159.81|13159.81|13160.37|13160.37|13162.23|13162.23|13158.17|13158.17|0
1648539690000|2022-03-29 07:41:30|13162.83|13162.83|13162.83|13162.83|13162.83|13162.83|13162.83|13162.83|0
1648539710000|2022-03-29 07:41:50|13164.66|13164.66|13163.26|13163.26|13164.66|13164.66|13161.75|13161.75|0
1648539720000|2022-03-29 07:42:00|13165.09|13165.09|13162.35|13162.35|13165.09|13165.09|13162.35|13162.35|0
1648539730000|2022-03-29 07:42:10|13160.72|13160.72|13160.72|13160.72|13160.72|13160.72|13160.72|13160.72|0
1648539740000|2022-03-29 07:42:20|13159.9|13159.9|13159.9|13159.9|13159.9|13159.9|13158.98|13158.98|0
1648539750000|2022-03-29 07:42:30|13161.73|13161.73|13161.73|13161.73|13161.73|13161.73|13160.81|13160.81|0
1648539760000|2022-03-29 07:42:40|13159.9|13159.9|13158.98|13158.98|13159.9|13159.9|13158.98|13158.98|0
1648539770000|2022-03-29 07:42:50|13158.07|13158.07|13158.83|13158.83|13159.74|13159.74|13158.07|13158.07|0
1648539780000|2022-03-29 07:43:00|13161.06|13161.06|13161.06|13161.06|13161.06|13161.06|13161.06|13161.06|0
1648539790000|2022-03-29 07:43:10|13161.88|13161.88|13161.48|13161.48|13161.88|13161.88|13161.48|13161.48|0
1648539800000|2022-03-29 07:43:20|13162.89|13162.89|13171.08|13171.08|13171.08|13171.08|13162.89|13162.89|0
1648539810000|2022-03-29 07:43:30|13172.08|13172.08|13167.42|13167.42|13172.08|13172.08|13166.51|13166.51|0
1648539820000|2022-03-29 07:43:40|13166.61|13166.61|13169.48|13169.48|13169.48|13169.48|13166.61|13166.61|0
1648539830000|2022-03-29 07:43:50|13171.11|13171.11|13171.11|13171.11|13171.11|13171.11|13171.11|13171.11|0
1648539860000|2022-03-29 07:44:20|13170.2|13170.2|13171.87|13171.87|13171.87|13171.87|13170.2|13170.2|0
1648539870000|2022-03-29 07:44:30|13172.78|13172.78|13176.22|13176.22|13176.22|13176.22|13172.78|13172.78|0
1648539880000|2022-03-29 07:44:40|13173.99|13173.99|13182.45|13182.45|13182.45|13182.45|13173.99|13173.99|0
1648539890000|2022-03-29 07:44:50|13183.48|13183.48|13183.48|13183.48|13183.48|13183.48|13183.48|13183.48|0
1648539900000|2022-03-29 07:45:00|13182.86|13182.86|13182.86|13182.86|13182.86|13182.86|13182.86|13182.86|0
1648539910000|2022-03-29 07:45:10|13181.23|13181.23|13177.88|13177.88|13181.23|13181.23|13177.88|13177.88|0
1648539920000|2022-03-29 07:45:20|13172.3|13172.3|13172.3|13172.3|13172.3|13172.3|13172.3|13172.3|0
1648539930000|2022-03-29 07:45:30|13173.13|13173.13|13173.13|13173.13|13173.13|13173.13|13173.13|13173.13|0
1648539940000|2022-03-29 07:45:40|13174.76|13174.76|13174.76|13174.76|13174.76|13174.76|13174.76|13174.76|0
1648539950000|2022-03-29 07:45:50|13172.21|13172.21|13176.12|13176.12|13176.12|13176.12|13172.21|13172.21|0
1648539960000|2022-03-29 07:46:00|13174.29|13174.29|13174.29|13174.29|13174.29|13174.29|13174.29|13174.29|0
1648539970000|2022-03-29 07:46:10|13173.73|13173.73|13176.48|13176.48|13176.48|13176.48|13173.73|13173.73|0
1648539980000|2022-03-29 07:46:20|13175.65|13175.65|13175.65|13175.65|13175.65|13175.65|13175.65|13175.65|0
1648539990000|2022-03-29 07:46:30|13173.82|13173.82|13175.65|13175.65|13175.65|13175.65|13173.82|13173.82|0
1648540000000|2022-03-29 07:46:40|13176.57|13176.57|13177.48|13177.48|13177.48|13177.48|13175.65|13175.65|0
1648540010000|2022-03-29 07:46:50|13176.57|13176.57|13176.57|13176.57|13176.57|13176.57|13176.57|13176.57|0
1648540020000|2022-03-29 07:47:00|13178.4|13178.4|13176.57|13176.57|13178.4|13178.4|13176.57|13176.57|0
1648540030000|2022-03-29 07:47:10|13175.57|13175.57|13174.66|13174.66|13175.57|13175.57|13174.66|13174.66|0
1648540050000|2022-03-29 07:47:30|13175.07|13175.07|13175.07|13175.07|13175.07|13175.07|13175.07|13175.07|0
1648540090000|2022-03-29 07:48:10|13175.89|13175.89|13181.5|13181.5|13181.5|13181.5|13175.89|13175.89|0
1648540110000|2022-03-29 07:48:30|13182.41|13182.41|13182.41|13182.41|13182.41|13182.41|13182.41|13182.41|0
1648540140000|2022-03-29 07:49:00|13181.96|13181.96|13180.82|13180.82|13181.96|13181.96|13180.82|13180.82|0
1648540160000|2022-03-29 07:49:20|13183.28|13183.28|13189.23|13189.23|13189.23|13189.23|13183.28|13183.28|0
1648540180000|2022-03-29 07:49:40|13190.17|13190.17|13191.1|13191.1|13191.1|13191.1|13190.17|13190.17|0
1648540190000|2022-03-29 07:49:50|13194.4|13194.4|13193.41|13193.41|13194.4|13194.4|13193.41|13193.41|0
1648540200000|2022-03-29 07:50:00|13194.84|13194.84|13194.75|13194.75|13195.66|13195.66|13194.75|13194.75|0
1648540210000|2022-03-29 07:50:10|13193.11|13193.11|13193.51|13193.51|13193.51|13193.51|13193.11|13193.11|0
1648540230000|2022-03-29 07:50:30|13195.34|13195.34|13204.26|13204.26|13204.26|13204.26|13195.34|13195.34|0
1648540260000|2022-03-29 07:51:00|13207|13207|13206.79|13206.79|13207|13207|13206.79|13206.79|0
1648540310000|2022-03-29 07:51:50|13206.32|13206.32|13206.32|13206.32|13206.32|13206.32|13206.32|13206.32|0
1648540330000|2022-03-29 07:52:10|13204.69|13204.69|13198.67|13198.67|13204.69|13204.69|13198.67|13198.67|0
1648540380000|2022-03-29 07:53:00|13197.55|13197.55|13197.55|13197.55|13197.55|13197.55|13197.55|13197.55|0
1648540390000|2022-03-29 07:53:10|13199.22|13199.22|13190.2|13190.2|13199.22|13199.22|13190.2|13190.2|0
1648540400000|2022-03-29 07:53:20|13188.52|13188.52|13187.11|13187.11|13188.52|13188.52|13187.11|13187.11|0
1648540410000|2022-03-29 07:53:30|13186.51|13186.51|13185.7|13185.7|13186.51|13186.51|13185.7|13185.7|0
1648540420000|2022-03-29 07:53:40|13184.5|13184.5|13184.5|13184.5|13184.5|13184.5|13184.5|13184.5|0
1648540450000|2022-03-29 07:54:10|13187.17|13187.17|13186.14|13186.14|13187.17|13187.17|13186.14|13186.14|0
1648540460000|2022-03-29 07:54:20|13184.31|13184.31|13185.25|13185.25|13185.25|13185.25|13184.31|13184.31|0
1648540510000|2022-03-29 07:55:10|13181.9|13181.9|13179.26|13179.26|13181.9|13181.9|13179.26|13179.26|0
1648540560000|2022-03-29 07:56:00|13180.17|13180.17|13180.17|13180.17|13180.17|13180.17|13180.17|13180.17|0
1648540600000|2022-03-29 07:56:40|13180.99|13180.99|13180.99|13180.99|13180.99|13180.99|13180.99|13180.99|0
1648540620000|2022-03-29 07:57:00|13181.9|13181.9|13180.07|13180.07|13181.9|13181.9|13180.07|13180.07|0
1648540630000|2022-03-29 07:57:10|13180.63|13180.63|13180.63|13180.63|13180.63|13180.63|13180.63|13180.63|0
1648540640000|2022-03-29 07:57:20|13178.4|13178.4|13176.05|13176.05|13178.4|13178.4|13176.05|13176.05|0
1648540650000|2022-03-29 07:57:30|13174.93|13174.93|13175.84|13175.84|13175.84|13175.84|13174.01|13174.01|0
1648540660000|2022-03-29 07:57:40|13174.93|13174.93|13173.81|13173.81|13174.93|13174.93|13173.81|13173.81|0
1648540670000|2022-03-29 07:57:50|13174.76|13174.76|13174.76|13174.76|13174.76|13174.76|13174.76|13174.76|0
1648540700000|2022-03-29 07:58:20|13176.54|13176.54|13171.45|13171.45|13176.54|13176.54|13171.45|13171.45|0
1648540710000|2022-03-29 07:58:30|13170.63|13170.63|13170.63|13170.63|13170.63|13170.63|13170.63|13170.63|0
1648540720000|2022-03-29 07:58:40|13171.45|13171.45|13171.45|13171.45|13171.45|13171.45|13171.45|13171.45|0
1648540740000|2022-03-29 07:59:00|13169.62|13169.62|13169.62|13169.62|13169.62|13169.62|13169.62|13169.62|0
1648540750000|2022-03-29 07:59:10|13170.74|13170.74|13170.74|13170.74|13170.74|13170.74|13170.74|13170.74|0
1648540760000|2022-03-29 07:59:20|13172.56|13172.56|13173.38|13173.38|13173.38|13173.38|13172.56|13172.56|0
1648540770000|2022-03-29 07:59:30|13174.5|13174.5|13174.5|13174.5|13174.5|13174.5|13174.5|13174.5|0
1648540780000|2022-03-29 07:59:40|13174.97|13174.97|13180.98|13180.98|13180.98|13180.98|13174.97|13174.97|0
1648540790000|2022-03-29 07:59:50|13181.54|13181.54|13182.35|13182.35|13182.35|13182.35|13181.54|13181.54|0
1648540800000|2022-03-29 08:00:00|13185.1|13185.1|13185.1|13185.1|13185.1|13185.1|13185.1|13185.1|0
1648540810000|2022-03-29 08:00:10|13181.9|13181.9|13179.67|13179.67|13181.9|13181.9|13179.67|13179.67|0
1648540850000|2022-03-29 08:00:50|13180.14|13180.14|13180.61|13180.61|13180.61|13180.61|13180.14|13180.14|0
1648540870000|2022-03-29 08:01:10|13178.72|13178.72|13177.93|13177.93|13179.67|13179.67|13177.93|13177.93|0
1648540880000|2022-03-29 08:01:20|13176.82|13176.82|13176.2|13176.2|13176.82|13176.82|13176.2|13176.2|0
1648540890000|2022-03-29 08:01:30|13176.42|13176.42|13176.01|13176.01|13177.69|13177.69|13175.46|13175.46|0
1648540920000|2022-03-29 08:02:00|13177.4|13177.4|13177.4|13177.4|13177.4|13177.4|13177.4|13177.4|0
1648540950000|2022-03-29 08:02:30|13178.22|13178.22|13179.14|13179.14|13179.14|13179.14|13178.22|13178.22|0
1648540960000|2022-03-29 08:02:40|13181.93|13181.93|13181.93|13181.93|13181.93|13181.93|13181.93|13181.93|0
1648540970000|2022-03-29 08:02:50|13183.04|13183.04|13183.04|13183.04|13183.04|13183.04|13183.04|13183.04|0
1648540980000|2022-03-29 08:03:00|13183.6|13183.6|13180.87|13180.87|13183.6|13183.6|13180.4|13180.4|0
1648541020000|2022-03-29 08:03:40|13183.66|13183.66|13180.9|13180.9|13183.66|13183.66|13180.9|13180.9|0
1648541030000|2022-03-29 08:03:50|13180.28|13180.28|13182.9|13182.9|13182.9|13182.9|13180.28|13180.28|0
1648541040000|2022-03-29 08:04:00|13182.34|13182.34|13182.34|13182.34|13182.34|13182.34|13182.34|13182.34|0
1648541070000|2022-03-29 08:04:30|13181.93|13181.93|13182.84|13182.84|13182.84|13182.84|13181.93|13181.93|0
1648541100000|2022-03-29 08:05:00|13183.66|13183.66|13188.65|13188.65|13188.65|13188.65|13183.66|13183.66|0
1648541110000|2022-03-29 08:05:10|13187.24|13187.24|13183.02|13183.02|13187.24|13187.24|13183.02|13183.02|0
1648541120000|2022-03-29 08:05:20|13181.9|13181.9|13180.43|13180.43|13181.9|13181.9|13180.43|13180.43|0
1648541130000|2022-03-29 08:05:30|13179.54|13179.54|13179.54|13179.54|13179.54|13179.54|13179.54|13179.54|0
1648541140000|2022-03-29 08:05:40|13180.65|13180.65|13183.44|13183.44|13183.44|13183.44|13180.65|13180.65|0
1648541180000|2022-03-29 08:06:20|13184.38|13184.38|13186.45|13186.45|13186.45|13186.45|13184.38|13184.38|0
1648541200000|2022-03-29 08:06:40|13185.54|13185.54|13185.54|13185.54|13185.54|13185.54|13185.54|13185.54|0
1648541210000|2022-03-29 08:06:50|13185.95|13185.95|13185.95|13185.95|13185.95|13185.95|13185.95|13185.95|0
1648541240000|2022-03-29 08:07:20|13186.86|13186.86|13186.31|13186.31|13186.86|13186.86|13186.31|13186.31|0
1648541270000|2022-03-29 08:07:50|13185.36|13185.36|13183.95|13183.95|13185.36|13185.36|13183.95|13183.95|0
1648541280000|2022-03-29 08:08:00|13183.04|13183.04|13183.04|13183.04|13183.04|13183.04|13183.04|13183.04|0
1648541290000|2022-03-29 08:08:10|13183.59|13183.59|13183.59|13183.59|13183.59|13183.59|13183.59|13183.59|0
1648541300000|2022-03-29 08:08:20|13180.73|13180.73|13179.91|13179.91|13180.73|13180.73|13179.91|13179.91|0
1648541310000|2022-03-29 08:08:30|13179.51|13179.51|13180.5|13180.5|13180.5|13180.5|13179.51|13179.51|0
1648541320000|2022-03-29 08:08:40|13179.69|13179.69|13179.69|13179.69|13179.69|13179.69|13179.69|13179.69|0
1648541360000|2022-03-29 08:09:20|13180.24|13180.24|13179.86|13179.86|13180.24|13180.24|13179.3|13179.3|0
1648541370000|2022-03-29 08:09:30|13180.98|13180.98|13180.98|13180.98|13180.98|13180.98|13180.98|13180.98|0
1648541380000|2022-03-29 08:09:40|13181.92|13181.92|13181.92|13181.92|13181.92|13181.92|13181.92|13181.92|0
1648541400000|2022-03-29 08:10:00|13182.74|13182.74|13185.38|13185.38|13185.38|13185.38|13182.74|13182.74|0
1648541430000|2022-03-29 08:10:30|13184.47|13184.47|13183.55|13183.55|13184.47|13184.47|13183.55|13183.55|0
1648541450000|2022-03-29 08:10:50|13182.74|13182.74|13182.74|13182.74|13182.74|13182.74|13182.74|13182.74|0
1648541520000|2022-03-29 08:12:00|13179.87|13179.87|13177.08|13177.08|13179.87|13179.87|13177.08|13177.08|0
1648541580000|2022-03-29 08:13:00|13178.19|13178.19|13175.96|13175.96|13178.19|13178.19|13175.96|13175.96|0
1648541600000|2022-03-29 08:13:20|13178.83|13178.83|13177.92|13177.92|13178.83|13178.83|13177.92|13177.92|0
1648541610000|2022-03-29 08:13:30|13178.83|13178.83|13186.42|13186.42|13186.42|13186.42|13175.57|13175.57|0
1648541620000|2022-03-29 08:13:40|13185.97|13185.97|13185.97|13185.97|13185.97|13185.97|13185.97|13185.97|0
1648541640000|2022-03-29 08:14:00|13186.44|13186.44|13186.44|13186.44|13186.44|13186.44|13186.44|13186.44|0
1648541660000|2022-03-29 08:14:20|13188.33|13188.33|13189.27|13189.27|13189.27|13189.27|13188.33|13188.33|0
1648541670000|2022-03-29 08:14:30|13192.14|13192.14|13197.07|13197.07|13197.07|13197.07|13192.14|13192.14|0
1648541680000|2022-03-29 08:14:40|13197.74|13197.74|13199.22|13199.22|13199.57|13199.57|13197.74|13197.74|0
1648541690000|2022-03-29 08:14:50|13199.69|13199.69|13199.22|13199.22|13199.69|13199.69|13199.22|13199.22|0
1648541700000|2022-03-29 08:15:00|13203.52|13203.52|13202.64|13202.64|13203.52|13203.52|13201.69|13201.69|0
1648541710000|2022-03-29 08:15:10|13204.87|13204.87|13204.83|13204.83|13205.43|13205.43|13204.83|13204.83|0
1648541720000|2022-03-29 08:15:20|13205.65|13205.65|13205.65|13205.65|13205.65|13205.65|13205.65|13205.65|0
1648541730000|2022-03-29 08:15:30|13204.01|13204.01|13205.9|13205.9|13206.37|13206.37|13204.01|13204.01|0
1648541760000|2022-03-29 08:16:00|13206.37|13206.37|13205.42|13205.42|13206.37|13206.37|13205.42|13205.42|0
1648541770000|2022-03-29 08:16:10|13204.95|13204.95|13207.7|13207.7|13208.61|13208.61|13204.95|13204.95|0
1648541790000|2022-03-29 08:16:30|13207.14|13207.14|13204.91|13204.91|13207.14|13207.14|13204.91|13204.91|0
1648541800000|2022-03-29 08:16:40|13204.44|13204.44|13204.44|13204.44|13204.44|13204.44|13204.44|13204.44|0
1648541830000|2022-03-29 08:17:10|13206.67|13206.67|13206.67|13206.67|13206.67|13206.67|13206.67|13206.67|0
1648541870000|2022-03-29 08:17:50|13208.3|13208.3|13208.3|13208.3|13208.3|13208.3|13208.3|13208.3|0
1648541880000|2022-03-29 08:18:00|13209.12|13209.12|13207.49|13207.49|13209.12|13209.12|13207.49|13207.49|0
1648541900000|2022-03-29 08:18:20|13206.67|13206.67|13205.8|13205.8|13206.67|13206.67|13205.8|13205.8|0
1648541910000|2022-03-29 08:18:30|13207.23|13207.23|13204.09|13204.09|13207.23|13207.23|13204.09|13204.09|0
1648541920000|2022-03-29 08:18:40|13203.69|13203.69|13203.69|13203.69|13203.69|13203.69|13203.69|13203.69|0
1648541930000|2022-03-29 08:18:50|13202.87|13202.87|13203.69|13203.69|13203.69|13203.69|13202.87|13202.87|0
1648541940000|2022-03-29 08:19:00|13202.75|13202.75|13203.22|13203.22|13203.22|13203.22|13202.75|13202.75|0
1648541970000|2022-03-29 08:19:30|13205.05|13205.05|13205.87|13205.87|13205.87|13205.87|13205.05|13205.05|0
1648541990000|2022-03-29 08:19:50|13207.54|13207.54|13210.41|13210.41|13210.41|13210.41|13207.54|13207.54|0
1648542010000|2022-03-29 08:20:10|13210.97|13210.97|13210.97|13210.97|13210.97|13210.97|13210.97|13210.97|0
1648542050000|2022-03-29 08:20:50|13212.4|13212.4|13212.4|13212.4|13212.4|13212.4|13212.4|13212.4|0
1648542060000|2022-03-29 08:21:00|13213.02|13213.02|13212.2|13212.2|13213.02|13213.02|13212.2|13212.2|0
1648542100000|2022-03-29 08:21:40|13209.41|13209.41|13209.41|13209.41|13209.41|13209.41|13209.41|13209.41|0
1648542110000|2022-03-29 08:21:50|13210.53|13210.53|13208.85|13208.85|13210.53|13210.53|13208.85|13208.85|0
1648542130000|2022-03-29 08:22:10|13208.65|13208.65|13208.65|13208.65|13208.65|13208.65|13208.65|13208.65|0
1648542140000|2022-03-29 08:22:20|13209.21|13209.21|13210.02|13210.02|13210.02|13210.02|13209.21|13209.21|0
1648542180000|2022-03-29 08:23:00|13209.21|13209.21|13207.79|13207.79|13209.21|13209.21|13207.79|13207.79|0
1648542230000|2022-03-29 08:23:50|13206.42|13206.42|13206.42|13206.42|13206.42|13206.42|13206.42|13206.42|0
1648542240000|2022-03-29 08:24:00|13205.5|13205.5|13206.32|13206.32|13206.32|13206.32|13205.5|13205.5|0
1648542250000|2022-03-29 08:24:10|13205.5|13205.5|13205.5|13205.5|13205.5|13205.5|13205.5|13205.5|0
1648542260000|2022-03-29 08:24:20|13205.11|13205.11|13204.64|13204.64|13205.11|13205.11|13204.64|13204.64|0
1648542300000|2022-03-29 08:25:00|13205.55|13205.55|13205.14|13205.14|13205.55|13205.55|13205.14|13205.14|0
1648542310000|2022-03-29 08:25:10|13209.86|13209.86|13211.77|13211.77|13211.77|13211.77|13209.86|13209.86|0
1648542320000|2022-03-29 08:25:20|13212.17|13212.17|13212.17|13212.17|13212.17|13212.17|13212.17|13212.17|0
1648542330000|2022-03-29 08:25:30|13212.37|13212.37|13212.37|13212.37|13212.37|13212.37|13212.37|13212.37|0
1648542340000|2022-03-29 08:25:40|13212.78|13212.78|13213.47|13213.47|13213.7|13213.7|13212.78|13212.78|0
1648542350000|2022-03-29 08:25:50|13212.8|13212.8|13212.8|13212.8|13212.8|13212.8|13212.8|13212.8|0
1648542360000|2022-03-29 08:26:00|13211.86|13211.86|13211.86|13211.86|13211.86|13211.86|13211.86|13211.86|0
1648542390000|2022-03-29 08:26:30|13212.06|13212.06|13212.06|13212.06|13212.06|13212.06|13212.06|13212.06|0
1648542430000|2022-03-29 08:27:10|13213.18|13213.18|13214.29|13214.29|13214.29|13214.29|13213.18|13213.18|0
1648542440000|2022-03-29 08:27:20|13214.07|13214.07|13214.07|13214.07|13214.07|13214.07|13214.07|13214.07|0
1648542480000|2022-03-29 08:28:00|13213.15|13213.15|13213.15|13213.15|13213.15|13213.15|13213.15|13213.15|0
1648542490000|2022-03-29 08:28:10|13214.07|13214.07|13213.36|13213.36|13214.07|13214.07|13213.15|13213.15|0
1648542510000|2022-03-29 08:28:30|13214.79|13214.79|13214.79|13214.79|13214.79|13214.79|13214.79|13214.79|0
1648542520000|2022-03-29 08:28:40|13215.91|13215.91|13215.09|13215.09|13215.91|13215.91|13215.09|13215.09|0
1648542600000|2022-03-29 08:30:00|13216.48|13216.48|13216.48|13216.48|13216.48|13216.48|13216.48|13216.48|0
1648542610000|2022-03-29 08:30:10|13217.3|13217.3|13215.67|13215.67|13217.3|13217.3|13215.67|13215.67|0
1648542630000|2022-03-29 08:30:30|13215.46|13215.46|13216.89|13216.89|13216.89|13216.89|13215.46|13215.46|0
1648542660000|2022-03-29 08:31:00|13214.66|13214.66|13214.66|13214.66|13214.66|13214.66|13214.66|13214.66|0
1648542670000|2022-03-29 08:31:10|13215.48|13215.48|13215.48|13215.48|13216.3|13216.3|13215.48|13215.48|0
1648542710000|2022-03-29 08:31:50|13214.05|13214.05|13212.01|13212.01|13214.05|13214.05|13212.01|13212.01|0
1648542720000|2022-03-29 08:32:00|13210.42|13210.42|13209.83|13209.83|13210.42|13210.42|13209.63|13209.63|0
1648542800000|2022-03-29 08:33:20|13209.41|13209.41|13210.53|13210.53|13210.53|13210.53|13209.41|13209.41|0
1648542830000|2022-03-29 08:33:50|13211.35|13211.35|13211.35|13211.35|13211.35|13211.35|13211.35|13211.35|0
1648542900000|2022-03-29 08:35:00|13212.26|13212.26|13213.94|13213.94|13215.05|13215.05|13212.26|13212.26|0
1648542920000|2022-03-29 08:35:20|13213.12|13213.12|13213.12|13213.12|13213.12|13213.12|13213.12|13213.12|0
1648542930000|2022-03-29 08:35:30|13210.89|13210.89|13210.89|13210.89|13210.89|13210.89|13210.89|13210.89|0
1648542950000|2022-03-29 08:35:50|13209.25|13209.25|13208.31|13208.31|13209.25|13209.25|13208.31|13208.31|0
1648542960000|2022-03-29 08:36:00|13208.51|13208.51|13208.04|13208.04|13208.51|13208.51|13208.04|13208.04|0
1648542970000|2022-03-29 08:36:10|13205.69|13205.69|13205.69|13205.69|13205.69|13205.69|13205.69|13205.69|0
1648542980000|2022-03-29 08:36:20|13203.86|13203.86|13203.96|13203.96|13203.96|13203.96|13203.04|13203.04|0
1648543020000|2022-03-29 08:37:00|13204.77|13204.77|13204.77|13204.77|13204.77|13204.77|13204.77|13204.77|0
1648543030000|2022-03-29 08:37:10|13206.6|13206.6|13205.69|13205.69|13206.6|13206.6|13205.69|13205.69|0
1648543040000|2022-03-29 08:37:20|13204.87|13204.87|13204.87|13204.87|13204.87|13204.87|13204.87|13204.87|0
1648543070000|2022-03-29 08:37:50|13203.93|13203.93|13204.4|13204.4|13204.4|13204.4|13203.93|13203.93|0
1648543080000|2022-03-29 08:38:00|13203.49|13203.49|13204.4|13204.4|13204.4|13204.4|13203.49|13203.49|0
1648543090000|2022-03-29 08:38:10|13202.97|13202.97|13200.67|13200.67|13202.97|13202.97|13200.67|13200.67|0
1648543100000|2022-03-29 08:38:20|13200.12|13200.12|13200.67|13200.67|13200.67|13200.67|13199.2|13199.2|0
1648543110000|2022-03-29 08:38:30|13200.12|13200.12|13200.12|13200.12|13200.12|13200.12|13200.12|13200.12|0
1648543120000|2022-03-29 08:38:40|13200.67|13200.67|13201.23|13201.23|13201.23|13201.23|13200.67|13200.67|0
1648543140000|2022-03-29 08:39:00|13198.36|13198.36|13192.67|13192.67|13198.36|13198.36|13192.67|13192.67|0
1648543150000|2022-03-29 08:39:10|13191.85|13191.85|13191.85|13191.85|13191.85|13191.85|13191.85|13191.85|0
1648543160000|2022-03-29 08:39:20|13190.42|13190.42|13188.01|13188.01|13190.42|13190.42|13187.1|13187.1|0
1648543190000|2022-03-29 08:39:50|13187.45|13187.45|13186.51|13186.51|13187.45|13187.45|13186.51|13186.51|0
1648543200000|2022-03-29 08:40:00|13186.12|13186.12|13184.8|13184.8|13186.12|13186.12|13184.8|13184.8|0
1648543210000|2022-03-29 08:40:10|13183.89|13183.89|13188.74|13188.74|13188.74|13188.74|13183.89|13183.89|0
1648543220000|2022-03-29 08:40:20|13190.17|13190.17|13194.16|13194.16|13194.16|13194.16|13189.26|13189.26|0
1648543230000|2022-03-29 08:40:30|13195.59|13195.59|13195.59|13195.59|13195.59|13195.59|13195.59|13195.59|0
1648543240000|2022-03-29 08:40:40|13194.68|13194.68|13193.76|13193.76|13194.68|13194.68|13193.76|13193.76|0
1648543250000|2022-03-29 08:40:50|13195.59|13195.59|13196.51|13196.51|13196.51|13196.51|13195.59|13195.59|0
1648543260000|2022-03-29 08:41:00|13198.86|13198.86|13200.69|13200.69|13200.69|13200.69|13198.86|13198.86|0
1648543280000|2022-03-29 08:41:20|13199.28|13199.28|13199.28|13199.28|13199.28|13199.28|13199.28|13199.28|0
1648543290000|2022-03-29 08:41:30|13198.36|13198.36|13198.36|13198.36|13198.36|13198.36|13198.36|13198.36|0
1648543310000|2022-03-29 08:41:50|13200.04|13200.04|13200.85|13200.85|13200.85|13200.85|13200.04|13200.04|0
1648543320000|2022-03-29 08:42:00|13200.41|13200.41|13201.97|13201.97|13201.97|13201.97|13200.41|13200.41|0
1648543330000|2022-03-29 08:42:10|13202.38|13202.38|13202.38|13202.38|13202.38|13202.38|13202.38|13202.38|0
1648543340000|2022-03-29 08:42:20|13201.47|13201.47|13201.47|13201.47|13201.47|13201.47|13201.47|13201.47|0
1648543400000|2022-03-29 08:43:20|13200.06|13200.06|13198.17|13198.17|13200.06|13200.06|13197.7|13197.7|0
1648543410000|2022-03-29 08:43:30|13200.06|13200.06|13200.06|13200.06|13200.06|13200.06|13200.06|13200.06|0
1648543440000|2022-03-29 08:44:00|13199.24|13199.24|13199.24|13199.24|13199.24|13199.24|13199.24|13199.24|0
1648543450000|2022-03-29 08:44:10|13199.71|13199.71|13199.71|13199.71|13199.71|13199.71|13199.71|13199.71|0
1648543500000|2022-03-29 08:45:00|13200.27|13200.27|13200.27|13200.27|13200.27|13200.27|13200.27|13200.27|0
1648543510000|2022-03-29 08:45:10|13201.18|13201.18|13204.76|13204.76|13204.76|13204.76|13201.18|13201.18|0
1648543520000|2022-03-29 08:45:20|13207.62|13207.62|13207.62|13207.62|13207.62|13207.62|13207.62|13207.62|0
1648543530000|2022-03-29 08:45:30|13208.42|13208.42|13208.98|13208.98|13208.98|13208.98|13208.42|13208.42|0
1648543540000|2022-03-29 08:45:40|13209.37|13209.37|13209.37|13209.37|13209.37|13209.37|13209.37|13209.37|0
1648543560000|2022-03-29 08:46:00|13210.29|13210.29|13210.29|13210.29|13210.29|13210.29|13210.29|13210.29|0
1648543610000|2022-03-29 08:46:50|13212.17|13212.17|13217.24|13217.24|13217.24|13217.24|13212.17|13212.17|0
1648543620000|2022-03-29 08:47:00|13216.43|13216.43|13216.31|13216.31|13216.43|13216.43|13215.4|13215.4|0
1648543640000|2022-03-29 08:47:20|13217.13|13217.13|13217.13|13217.13|13217.13|13217.13|13217.13|13217.13|0
1648543680000|2022-03-29 08:48:00|13215.4|13215.4|13215.4|13215.4|13215.4|13215.4|13215.4|13215.4|0
1648543700000|2022-03-29 08:48:20|13216.31|13216.31|13214.88|13214.88|13216.31|13216.31|13214.88|13214.88|0
1648543730000|2022-03-29 08:48:50|13214.47|13214.47|13214.47|13214.47|13214.47|13214.47|13214.47|13214.47|0
1648543760000|2022-03-29 08:49:20|13213.65|13213.65|13213.65|13213.65|13213.65|13213.65|13213.65|13213.65|0
1648543780000|2022-03-29 08:49:40|13213.44|13213.44|13212.42|13212.42|13213.44|13213.44|13212.42|13212.42|0
1648543790000|2022-03-29 08:49:50|13211.5|13211.5|13212.53|13212.53|13212.53|13212.53|13211.5|13211.5|0
1648543800000|2022-03-29 08:50:00|13212.13|13212.13|13212.34|13212.34|13212.34|13212.34|13212.13|13212.13|0
1648543810000|2022-03-29 08:50:10|13211.72|13211.72|13212.54|13212.54|13212.54|13212.54|13211.72|13211.72|0
1648543840000|2022-03-29 08:50:40|13211.52|13211.52|13211.52|13211.52|13211.52|13211.52|13211.52|13211.52|0
1648543860000|2022-03-29 08:51:00|13210.7|13210.7|13210.7|13210.7|13210.7|13210.7|13210.7|13210.7|0
1648543880000|2022-03-29 08:51:20|13209.76|13209.76|13209.76|13209.76|13209.76|13209.76|13209.76|13209.76|0
1648543890000|2022-03-29 08:51:30|13210.23|13210.23|13210.23|13210.23|13210.23|13210.23|13210.23|13210.23|0
1648543900000|2022-03-29 08:51:40|13208.4|13208.4|13208.4|13208.4|13208.4|13208.4|13208.4|13208.4|0
1648543910000|2022-03-29 08:51:50|13207.95|13207.95|13207.03|13207.03|13207.95|13207.95|13207.03|13207.03|0
1648543920000|2022-03-29 08:52:00|13202.23|13202.23|13199.25|13199.25|13202.23|13202.23|13199.25|13199.25|0
1648543930000|2022-03-29 08:52:10|13199.84|13199.84|13202.71|13202.71|13202.71|13202.71|13199.84|13199.84|0
1648544010000|2022-03-29 08:53:30|13201.89|13201.89|13201.89|13201.89|13201.89|13201.89|13201.89|13201.89|0
1648544020000|2022-03-29 08:53:40|13199.02|13199.02|13199.02|13199.02|13199.02|13199.02|13199.02|13199.02|0
1648544030000|2022-03-29 08:53:50|13198.11|13198.11|13197.29|13197.29|13198.11|13198.11|13197.29|13197.29|0
1648544040000|2022-03-29 08:54:00|13196.47|13196.47|13196.47|13196.47|13196.47|13196.47|13196.47|13196.47|0
1648544050000|2022-03-29 08:54:10|13198.3|13198.3|13203|13203|13203|13203|13198.3|13198.3|0
1648544060000|2022-03-29 08:54:20|13203.92|13203.92|13203.56|13203.56|13204.83|13204.83|13202.64|13202.64|0
1648544070000|2022-03-29 08:54:30|13204.47|13204.47|13203.16|13203.16|13204.47|13204.47|13203.16|13203.16|0
1648544080000|2022-03-29 08:54:40|13204.08|13204.08|13204.08|13204.08|13204.08|13204.08|13203.16|13203.16|0
1648544090000|2022-03-29 08:54:50|13205.91|13205.91|13204.08|13204.08|13205.91|13205.91|13204.08|13204.08|0
1648544100000|2022-03-29 08:55:00|13204.99|13204.99|13207.18|13207.18|13207.18|13207.18|13203.16|13203.16|0
1648544110000|2022-03-29 08:55:10|13207.91|13207.91|13209.97|13209.97|13209.97|13209.97|13207.91|13207.91|0
1648544180000|2022-03-29 08:56:20|13213.25|13213.25|13213.72|13213.72|13213.72|13213.72|13213.25|13213.25|0
1648544190000|2022-03-29 08:56:30|13214.84|13214.84|13215.66|13215.66|13215.66|13215.66|13214.84|13214.84|0
1648544220000|2022-03-29 08:57:00|13214.75|13214.75|13214.75|13214.75|13214.75|13214.75|13214.75|13214.75|0
1648544310000|2022-03-29 08:58:30|13212.92|13212.92|13204.73|13204.73|13217.61|13217.61|13204.73|13204.73|0
1648544320000|2022-03-29 08:58:40|13203.91|13203.91|13203.91|13203.91|13203.91|13203.91|13203.91|13203.91|0
1648544330000|2022-03-29 08:58:50|13204.73|13204.73|13204.73|13204.73|13204.73|13204.73|13204.73|13204.73|0
1648544340000|2022-03-29 08:59:00|13205.64|13205.64|13206.76|13206.76|13206.76|13206.76|13205.64|13205.64|0
1648544350000|2022-03-29 08:59:10|13207.67|13207.67|13207.67|13207.67|13207.67|13207.67|13207.67|13207.67|0
1648544400000|2022-03-29 09:00:00|13208.23|13208.23|13208.23|13208.23|13208.23|13208.23|13208.23|13208.23|0
1648544410000|2022-03-29 09:00:10|13208.79|13208.79|13208.79|13208.79|13208.79|13208.79|13208.79|13208.79|0
1648544440000|2022-03-29 09:00:40|13209.78|13209.78|13210.7|13210.7|13210.7|13210.7|13209.78|13209.78|0
1648544450000|2022-03-29 09:00:50|13211.61|13211.61|13211.61|13211.61|13211.61|13211.61|13211.61|13211.61|0
1648544460000|2022-03-29 09:01:00|13211.14|13211.14|13211.61|13211.61|13211.61|13211.61|13211.14|13211.14|0
1648544470000|2022-03-29 09:01:10|13212.53|13212.53|13213.34|13213.34|13213.34|13213.34|13212.53|13212.53|0
1648544500000|2022-03-29 09:01:40|13214.26|13214.26|13217.03|13217.03|13217.03|13217.03|13214.26|13214.26|0
1648544510000|2022-03-29 09:01:50|13217.85|13217.85|13217.85|13217.85|13217.85|13217.85|13217.85|13217.85|0
1648544600000|2022-03-29 09:03:20|13218.32|13218.32|13218.32|13218.32|13218.32|13218.32|13218.32|13218.32|0
1648544620000|2022-03-29 09:03:40|13216.65|13216.65|13214.39|13214.39|13216.65|13216.65|13214.39|13214.39|0
1648544680000|2022-03-29 09:04:40|13215.21|13215.21|13217.1|13217.1|13217.1|13217.1|13215.21|13215.21|0
1648544690000|2022-03-29 09:04:50|13218.29|13218.29|13217.89|13217.89|13218.29|13218.29|13217.89|13217.89|0
1648544700000|2022-03-29 09:05:00|13218.71|13218.71|13218.71|13218.71|13218.71|13218.71|13218.71|13218.71|0
1648544710000|2022-03-29 09:05:10|13218.92|13218.92|13222.02|13222.02|13222.02|13222.02|13218.92|13218.92|0
1648544760000|2022-03-29 09:06:00|13222.94|13222.94|13227.64|13227.64|13227.64|13227.64|13222.94|13222.94|0
1648544770000|2022-03-29 09:06:10|13230.5|13230.5|13230.5|13230.5|13230.5|13230.5|13230.5|13230.5|0
1648544790000|2022-03-29 09:06:30|13229.07|13229.07|13229.07|13229.07|13229.07|13229.07|13229.07|13229.07|0
1648544800000|2022-03-29 09:06:40|13230.74|13230.74|13230.19|13230.19|13230.74|13230.74|13229.63|13229.63|0
1648544810000|2022-03-29 09:06:50|13229.27|13229.27|13229.27|13229.27|13229.27|13229.27|13229.27|13229.27|0
1648544830000|2022-03-29 09:07:10|13231.1|13231.1|13231.1|13231.1|13231.1|13231.1|13231.1|13231.1|0
1648544860000|2022-03-29 09:07:40|13231.92|13231.92|13255.34|13255.34|13255.34|13255.34|13231.92|13231.92|0
1648544870000|2022-03-29 09:07:50|13256.98|13256.98|13269.41|13269.41|13270.83|13270.83|13256.98|13256.98|0
1648544880000|2022-03-29 09:08:00|13270.36|13270.36|13271.79|13271.79|13271.79|13271.79|13264.09|13264.09|0
1648544890000|2022-03-29 09:08:10|13271.32|13271.32|13280.91|13280.91|13281.71|13281.71|13266.86|13266.86|0
1648544900000|2022-03-29 09:08:20|13282.33|13282.33|13280.49|13280.49|13282.33|13282.33|13280.1|13280.1|0
1648544910000|2022-03-29 09:08:30|13279.06|13279.06|13275.42|13275.42|13279.06|13279.06|13275.42|13275.42|0
1648544920000|2022-03-29 09:08:40|13273.19|13273.19|13265.97|13265.97|13273.19|13273.19|13265.97|13265.97|0
1648544930000|2022-03-29 09:08:50|13266.89|13266.89|13265.97|13265.97|13266.89|13266.89|13265.97|13265.97|0
1648544940000|2022-03-29 09:09:00|13264.69|13264.69|13257.85|13257.85|13264.69|13264.69|13257.85|13257.85|0
1648544950000|2022-03-29 09:09:10|13258.79|13258.79|13254.19|13254.19|13259.89|13259.89|13254.19|13254.19|0
1648544960000|2022-03-29 09:09:20|13254.65|13254.65|13235.86|13235.86|13254.65|13254.65|13235.86|13235.86|0
1648544970000|2022-03-29 09:09:30|13236.78|13236.78|13246.12|13246.12|13246.12|13246.12|13236.11|13236.11|0
1648544980000|2022-03-29 09:09:40|13248.84|13248.84|13259.31|13259.31|13262.81|13262.81|13248.84|13248.84|0
1648544990000|2022-03-29 09:09:50|13259.87|13259.87|13259.87|13259.87|13259.87|13259.87|13259.87|13259.87|0
1648545000000|2022-03-29 09:10:00|13262.62|13262.62|13262.62|13262.62|13262.62|13262.62|13262.62|13262.62|0
1648545020000|2022-03-29 09:10:20|13261.7|13261.7|13262.64|13262.64|13262.64|13262.64|13261.7|13261.7|0
1648545030000|2022-03-29 09:10:30|13262.17|13262.17|13260.79|13260.79|13262.17|13262.17|13260.79|13260.79|0
1648545040000|2022-03-29 09:10:40|13264.06|13264.06|13263.24|13263.24|13264.06|13264.06|13263.24|13263.24|0
1648545050000|2022-03-29 09:10:50|13262.33|13262.33|13264.15|13264.15|13264.15|13264.15|13262.33|13262.33|0
1648545060000|2022-03-29 09:11:00|13265.07|13265.07|13264.13|13264.13|13265.07|13265.07|13263.66|13263.66|0
1648545070000|2022-03-29 09:11:10|13265.24|13265.24|13265.24|13265.24|13265.24|13265.24|13265.24|13265.24|0
1648545080000|2022-03-29 09:11:20|13264.68|13264.68|13278.63|13278.63|13278.63|13278.63|13264.68|13264.68|0
1648545090000|2022-03-29 09:11:30|13277.22|13277.22|13274.97|13274.97|13277.22|13277.22|13274.97|13274.97|0
1648545100000|2022-03-29 09:11:40|13275.38|13275.38|13277.29|13277.29|13277.29|13277.29|13275.38|13275.38|0
1648545110000|2022-03-29 09:11:50|13276|13276|13273.29|13273.29|13276|13276|13273.29|13273.29|0
1648545130000|2022-03-29 09:12:10|13272.38|13272.38|13274.68|13274.68|13274.68|13274.68|13272.38|13272.38|0
1648545140000|2022-03-29 09:12:20|13273.76|13273.76|13273.76|13273.76|13273.76|13273.76|13273.76|13273.76|0
1648545160000|2022-03-29 09:12:40|13274.32|13274.32|13273.76|13273.76|13275.99|13275.99|13273.76|13273.76|0
1648545180000|2022-03-29 09:13:00|13276.21|13276.21|13275.74|13275.74|13276.21|13276.21|13275.74|13275.74|0
1648545220000|2022-03-29 09:13:40|13276.2|13276.2|13278.19|13278.19|13278.19|13278.19|13276.2|13276.2|0
1648545230000|2022-03-29 09:13:50|13279.62|13279.62|13279.62|13279.62|13279.62|13279.62|13279.62|13279.62|0
1648545240000|2022-03-29 09:14:00|13279.83|13279.83|13280.64|13280.64|13280.64|13280.64|13279.83|13279.83|0
1648545250000|2022-03-29 09:14:10|13280.44|13280.44|13280.44|13280.44|13280.44|13280.44|13280.44|13280.44|0
1648545280000|2022-03-29 09:14:40|13279.97|13279.97|13279.97|13279.97|13279.97|13279.97|13279.97|13279.97|0
1648545300000|2022-03-29 09:15:00|13280.17|13280.17|13281.1|13281.1|13281.9|13281.9|13280.17|13280.17|0
1648545310000|2022-03-29 09:15:10|13282.05|13282.05|13279.79|13279.79|13282.05|13282.05|13279.79|13279.79|0
1648545320000|2022-03-29 09:15:20|13273.16|13273.16|13271.79|13271.79|13273.16|13273.16|13271.79|13271.79|0
1648545330000|2022-03-29 09:15:30|13267.31|13267.31|13261.55|13261.55|13267.31|13267.31|13261.55|13261.55|0
1648545350000|2022-03-29 09:15:50|13260.95|13260.95|13255.3|13255.3|13260.95|13260.95|13255.3|13255.3|0
1648545360000|2022-03-29 09:16:00|13260.2|13260.2|13261.14|13261.14|13261.14|13261.14|13260.2|13260.2|0
1648545370000|2022-03-29 09:16:10|13264.61|13264.61|13264.61|13264.61|13266.04|13266.04|13264.61|13264.61|0
1648545380000|2022-03-29 09:16:20|13263.69|13263.69|13263.49|13263.49|13264.61|13264.61|13263.49|13263.49|0
1648545390000|2022-03-29 09:16:30|13262.05|13262.05|13262.05|13262.05|13262.05|13262.05|13262.05|13262.05|0
1648545400000|2022-03-29 09:16:40|13264.16|13264.16|13264.16|13264.16|13264.16|13264.16|13264.16|13264.16|0
1648545410000|2022-03-29 09:16:50|13262.53|13262.53|13260.85|13260.85|13262.53|13262.53|13260.85|13260.85|0
1648545420000|2022-03-29 09:17:00|13261.26|13261.26|13262.94|13262.94|13262.94|13262.94|13261.26|13261.26|0
1648545430000|2022-03-29 09:17:10|13263.41|13263.41|13263.41|13263.41|13263.41|13263.41|13263.41|13263.41|0
1648545460000|2022-03-29 09:17:40|13266.68|13266.68|13268.93|13268.93|13268.93|13268.93|13266.68|13266.68|0
1648545470000|2022-03-29 09:17:50|13269.14|13269.14|13268.32|13268.32|13269.14|13269.14|13268.32|13268.32|0
1648545480000|2022-03-29 09:18:00|13267.4|13267.4|13267.4|13267.4|13267.4|13267.4|13267.4|13267.4|0
1648545490000|2022-03-29 09:18:10|13267.2|13267.2|13267.2|13267.2|13267.2|13267.2|13267.2|13267.2|0
1648545530000|2022-03-29 09:18:50|13261.7|13261.7|13260.78|13260.78|13261.7|13261.7|13260.78|13260.78|0
1648545550000|2022-03-29 09:19:10|13257.92|13257.92|13259.74|13259.74|13259.74|13259.74|13257.92|13257.92|0
1648545560000|2022-03-29 09:19:20|13259.95|13259.95|13259.95|13259.95|13259.95|13259.95|13259.95|13259.95|0
1648545580000|2022-03-29 09:19:40|13259.04|13259.04|13259.04|13259.04|13259.04|13259.04|13259.04|13259.04|0
1648545590000|2022-03-29 09:19:50|13258.56|13258.56|13259.51|13259.51|13259.51|13259.51|13258.56|13258.56|0
1648545600000|2022-03-29 09:20:00|13258.95|13258.95|13258.95|13258.95|13258.95|13258.95|13258.95|13258.95|0
1648545620000|2022-03-29 09:20:20|13257.31|13257.31|13257.31|13257.31|13257.31|13257.31|13257.31|13257.31|0
1648545630000|2022-03-29 09:20:30|13255.88|13255.88|13254.69|13254.69|13255.88|13255.88|13254.69|13254.69|0
1648545650000|2022-03-29 09:20:50|13254.13|13254.13|13253.51|13253.51|13254.13|13254.13|13253.51|13253.51|0
1648545660000|2022-03-29 09:21:00|13253.29|13253.29|13253.29|13253.29|13253.29|13253.29|13253.29|13253.29|0
1648545670000|2022-03-29 09:21:10|13253.06|13253.06|13252.15|13252.15|13253.06|13253.06|13252.15|13252.15|0
1648545690000|2022-03-29 09:21:30|13251.33|13251.33|13251.33|13251.33|13251.33|13251.33|13251.33|13251.33|0
1648545720000|2022-03-29 09:22:00|13250.42|13250.42|13250.42|13250.42|13250.42|13250.42|13249.6|13249.6|0
1648545730000|2022-03-29 09:22:10|13252.25|13252.25|13255.29|13255.29|13255.29|13255.29|13252.25|13252.25|0
1648545740000|2022-03-29 09:22:20|13259.02|13259.02|13261.45|13261.45|13261.45|13261.45|13259.02|13259.02|0
1648545750000|2022-03-29 09:22:30|13262.77|13262.77|13262.77|13262.77|13262.77|13262.77|13262.77|13262.77|0
1648545760000|2022-03-29 09:22:40|13263.23|13263.23|13263.23|13263.23|13263.23|13263.23|13263.23|13263.23|0
1648545800000|2022-03-29 09:23:20|13262.12|13262.12|13262.12|13262.12|13262.12|13262.12|13262.12|13262.12|0
1648545810000|2022-03-29 09:23:30|13261|13261|13263.81|13263.81|13263.81|13263.81|13260.54|13260.54|0
1648545820000|2022-03-29 09:23:40|13264.93|13264.93|13264.11|13264.11|13264.93|13264.93|13264.11|13264.11|0
1648545840000|2022-03-29 09:24:00|13266.98|13266.98|13266.98|13266.98|13266.98|13266.98|13266.98|13266.98|0
1648545860000|2022-03-29 09:24:20|13267.45|13267.45|13267.45|13267.45|13267.45|13267.45|13267.45|13267.45|0
1648545870000|2022-03-29 09:24:30|13269.28|13269.28|13271.11|13271.11|13271.11|13271.11|13269.28|13269.28|0
1648545890000|2022-03-29 09:24:50|13270.55|13270.55|13270.55|13270.55|13270.55|13270.55|13270.55|13270.55|0
1648545900000|2022-03-29 09:25:00|13269.99|13269.99|13269.56|13269.56|13269.99|13269.99|13266.7|13266.7|0
1648545910000|2022-03-29 09:25:10|13266.72|13266.72|13265.69|13265.69|13266.72|13266.72|13265.69|13265.69|0
1648545920000|2022-03-29 09:25:20|13264.01|13264.01|13263.45|13263.45|13264.01|13264.01|13263.45|13263.45|0
1648545940000|2022-03-29 09:25:40|13265.13|13265.13|13265.13|13265.13|13265.13|13265.13|13265.13|13265.13|0
1648545950000|2022-03-29 09:25:50|13262.9|13262.9|13259.05|13259.05|13262.9|13262.9|13259.05|13259.05|0
1648545960000|2022-03-29 09:26:00|13258.6|13258.6|13245.82|13245.82|13258.6|13258.6|13245.82|13245.82|0
1648545970000|2022-03-29 09:26:10|13245.62|13245.62|13245.82|13245.82|13245.82|13245.82|13245.62|13245.62|0
1648545980000|2022-03-29 09:26:20|13245|13245|13245|13245|13245|13245|13245|13245|0
1648545990000|2022-03-29 09:26:30|13244.06|13244.06|13244.06|13244.06|13244.06|13244.06|13244.06|13244.06|0
1648546000000|2022-03-29 09:26:40|13246.85|13246.85|13247.41|13247.41|13247.41|13247.41|13246.85|13246.85|0
1648546010000|2022-03-29 09:26:50|13248.23|13248.23|13249.17|13249.17|13249.17|13249.17|13248.23|13248.23|0
1648546020000|2022-03-29 09:27:00|13249.64|13249.64|13249.84|13249.84|13249.84|13249.84|13246.79|13246.79|0
1648546030000|2022-03-29 09:27:10|13249.64|13249.64|13250.52|13250.52|13251.47|13251.47|13249.64|13249.64|0
1648546040000|2022-03-29 09:27:20|13251.12|13251.12|13253.02|13253.02|13253.02|13253.02|13251.12|13251.12|0
1648546060000|2022-03-29 09:27:40|13253.44|13253.44|13250.64|13250.64|13253.44|13253.44|13250.19|13250.19|0
1648546080000|2022-03-29 09:28:00|13252.05|13252.05|13254.2|13254.2|13254.2|13254.2|13252.05|13252.05|0
1648546090000|2022-03-29 09:28:10|13254.75|13254.75|13256.39|13256.39|13256.39|13256.39|13254.75|13254.75|0
1648546120000|2022-03-29 09:28:40|13256.18|13256.18|13256.18|13256.18|13256.18|13256.18|13256.18|13256.18|0
1648546160000|2022-03-29 09:29:20|13255.24|13255.24|13248.09|13248.09|13255.24|13255.24|13248.09|13248.09|0
1648546170000|2022-03-29 09:29:30|13248.29|13248.29|13248.29|13248.29|13248.29|13248.29|13248.29|13248.29|0
1648546200000|2022-03-29 09:30:00|13248.76|13248.76|13249.11|13249.11|13249.23|13249.23|13248.29|13248.29|0
1648546210000|2022-03-29 09:30:10|13248.19|13248.19|13247.73|13247.73|13248.19|13248.19|13247.73|13247.73|0
1648546230000|2022-03-29 09:30:30|13246.1|13246.1|13242.17|13242.17|13246.1|13246.1|13242.17|13242.17|0
1648546260000|2022-03-29 09:31:00|13240.5|13240.5|13240.5|13240.5|13240.5|13240.5|13240.5|13240.5|0
1648546270000|2022-03-29 09:31:10|13241.06|13241.06|13241.06|13241.06|13241.06|13241.06|13241.06|13241.06|0
1648546300000|2022-03-29 09:31:40|13242|13242|13242|13242|13242|13242|13242|13242|0
1648546310000|2022-03-29 09:31:50|13243.12|13243.12|13247.81|13247.81|13247.81|13247.81|13243.12|13243.12|0
1648546320000|2022-03-29 09:32:00|13253.37|13253.37|13250.83|13250.83|13253.37|13253.37|13250.83|13250.83|0
1648546350000|2022-03-29 09:32:30|13250.61|13250.61|13251.53|13251.53|13251.53|13251.53|13250.61|13250.61|0
1648546360000|2022-03-29 09:32:40|13251.3|13251.3|13251.3|13251.3|13251.3|13251.3|13251.3|13251.3|0
1648546370000|2022-03-29 09:32:50|13250.84|13250.84|13250.84|13250.84|13250.84|13250.84|13250.84|13250.84|0
1648546380000|2022-03-29 09:33:00|13250.62|13250.62|13250.62|13250.62|13250.62|13250.62|13250.62|13250.62|0
1648546400000|2022-03-29 09:33:20|13249.8|13249.8|13249.8|13249.8|13249.8|13249.8|13249.8|13249.8|0
1648546420000|2022-03-29 09:33:40|13250.36|13250.36|13250.36|13250.36|13250.36|13250.36|13250.36|13250.36|0
1648546430000|2022-03-29 09:33:50|13248.95|13248.95|13248.95|13248.95|13248.95|13248.95|13248.95|13248.95|0
1648546440000|2022-03-29 09:34:00|13249.89|13249.89|13249.89|13249.89|13249.89|13249.89|13249.89|13249.89|0
1648546450000|2022-03-29 09:34:10|13250.45|13250.45|13250.45|13250.45|13250.45|13250.45|13250.45|13250.45|0
1648546470000|2022-03-29 09:34:30|13251.39|13251.39|13252.21|13252.21|13252.21|13252.21|13251.39|13251.39|0
1648546480000|2022-03-29 09:34:40|13252.76|13252.76|13252.76|13252.76|13252.76|13252.76|13252.76|13252.76|0
1648546490000|2022-03-29 09:34:50|13254.35|13254.35|13255.79|13255.79|13255.79|13255.79|13254.35|13254.35|0
1648546500000|2022-03-29 09:35:00|13256.26|13256.26|13255.7|13255.7|13257.17|13257.17|13255.7|13255.7|0
1648546520000|2022-03-29 09:35:20|13256.52|13256.52|13257.14|13257.14|13257.14|13257.14|13256.52|13256.52|0
1648546530000|2022-03-29 09:35:30|13256.19|13256.19|13256.59|13256.59|13256.59|13256.59|13256.19|13256.19|0
1648546540000|2022-03-29 09:35:40|13256.25|13256.25|13256.25|13256.25|13256.25|13256.25|13256.25|13256.25|0
1648546560000|2022-03-29 09:36:00|13258.01|13258.01|13259.91|13259.91|13259.91|13259.91|13258.01|13258.01|0
1648546570000|2022-03-29 09:36:10|13258.97|13258.97|13258.77|13258.77|13259.17|13259.17|13258.77|13258.77|0
1648546580000|2022-03-29 09:36:20|13257.95|13257.95|13257.95|13257.95|13257.95|13257.95|13257.95|13257.95|0
1648546590000|2022-03-29 09:36:30|13259.59|13259.59|13259.59|13259.59|13259.59|13259.59|13259.59|13259.59|0
1648546600000|2022-03-29 09:36:40|13260.53|13260.53|13260.53|13260.53|13260.53|13260.53|13260.53|13260.53|0
1648546610000|2022-03-29 09:36:50|13261|13261|13260.73|13260.73|13261.21|13261.21|13260.73|13260.73|0
1648546630000|2022-03-29 09:37:10|13260.53|13260.53|13260.53|13260.53|13260.53|13260.53|13260.53|13260.53|0
1648546680000|2022-03-29 09:38:00|13259.71|13259.71|13259.71|13259.71|13259.71|13259.71|13259.71|13259.71|0
1648546700000|2022-03-29 09:38:20|13258.6|13258.6|13258.6|13258.6|13258.6|13258.6|13258.6|13258.6|0
1648546710000|2022-03-29 09:38:30|13260.27|13260.27|13261.7|13261.7|13261.7|13261.7|13260.27|13260.27|0
1648546750000|2022-03-29 09:39:10|13267.97|13267.97|13271.61|13271.61|13272.58|13272.58|13267.97|13267.97|0
1648546760000|2022-03-29 09:39:20|13270.17|13270.17|13270.17|13270.17|13270.17|13270.17|13270.17|13270.17|0
1648546810000|2022-03-29 09:40:10|13269.23|13269.23|13270.52|13270.52|13270.52|13270.52|13269.23|13269.23|0
1648546830000|2022-03-29 09:40:30|13269.6|13269.6|13269.6|13269.6|13269.6|13269.6|13269.6|13269.6|0
1648546840000|2022-03-29 09:40:40|13270.08|13270.08|13270.08|13270.08|13270.08|13270.08|13270.08|13270.08|0
1648546850000|2022-03-29 09:40:50|13269.92|13269.92|13272.26|13272.26|13272.26|13272.26|13269.92|13269.92|0
1648546860000|2022-03-29 09:41:00|13273.94|13273.94|13274.88|13274.88|13274.88|13274.88|13273.94|13273.94|0
1648546870000|2022-03-29 09:41:10|13274.32|13274.32|13274.32|13274.32|13274.88|13274.88|13274.32|13274.32|0
1648546890000|2022-03-29 09:41:30|13275.44|13275.44|13274.33|13274.33|13275.44|13275.44|13274.33|13274.33|0
1648546900000|2022-03-29 09:41:40|13274.12|13274.12|13274.33|13274.33|13274.33|13274.33|13274.12|13274.12|0
1648546920000|2022-03-29 09:42:00|13274.88|13274.88|13274.88|13274.88|13274.88|13274.88|13274.88|13274.88|0
1648546940000|2022-03-29 09:42:20|13275.48|13275.48|13278.07|13278.07|13278.07|13278.07|13275.28|13275.28|0
1648546980000|2022-03-29 09:43:00|13278.67|13278.67|13278.67|13278.67|13278.67|13278.67|13278.67|13278.67|0
1648546990000|2022-03-29 09:43:10|13280.3|13280.3|13280.77|13280.77|13280.77|13280.77|13280.3|13280.3|0
1648547030000|2022-03-29 09:43:50|13278.14|13278.14|13273.61|13273.61|13278.14|13278.14|13273.61|13273.61|0
1648547040000|2022-03-29 09:44:00|13273.01|13273.01|13272.61|13272.61|13273.01|13273.01|13272.61|13272.61|0
1648547070000|2022-03-29 09:44:30|13268.3|13268.3|13269.21|13269.21|13269.21|13269.21|13268.3|13268.3|0
1648547080000|2022-03-29 09:44:40|13268.8|13268.8|13268.8|13268.8|13268.8|13268.8|13268.8|13268.8|0
1648547100000|2022-03-29 09:45:00|13266.57|13266.57|13263.98|13263.98|13266.57|13266.57|13263.98|13263.98|0
1648547110000|2022-03-29 09:45:10|13264.8|13264.8|13264.8|13264.8|13264.8|13264.8|13264.8|13264.8|0
1648547120000|2022-03-29 09:45:20|13262.97|13262.97|13259.36|13259.36|13262.97|13262.97|13259.36|13259.36|0
1648547130000|2022-03-29 09:45:30|13258.57|13258.57|13258.57|13258.57|13258.57|13258.57|13258.57|13258.57|0
1648547140000|2022-03-29 09:45:40|13258.1|13258.1|13256.27|13256.27|13258.1|13258.1|13256.27|13256.27|0
1648547160000|2022-03-29 09:46:00|13257.18|13257.18|13255.71|13255.71|13257.18|13257.18|13255.71|13255.71|0
1648547180000|2022-03-29 09:46:20|13254.89|13254.89|13255.71|13255.71|13256.27|13256.27|13254.89|13254.89|0
1648547190000|2022-03-29 09:46:30|13256.18|13256.18|13256.18|13256.18|13256.18|13256.18|13256.18|13256.18|0
1648547210000|2022-03-29 09:46:50|13257.57|13257.57|13257.57|13257.57|13257.57|13257.57|13257.57|13257.57|0
1648547230000|2022-03-29 09:47:10|13256.66|13256.66|13251.98|13251.98|13256.66|13256.66|13251.98|13251.98|0
1648547250000|2022-03-29 09:47:30|13253.57|13253.57|13255.46|13255.46|13255.46|13255.46|13253.57|13253.57|0
1648547260000|2022-03-29 09:47:40|13256.28|13256.28|13256.75|13256.75|13256.75|13256.75|13256.28|13256.28|0
1648547270000|2022-03-29 09:47:50|13258.58|13258.58|13259.05|13259.05|13259.05|13259.05|13258.58|13258.58|0
1648547280000|2022-03-29 09:48:00|13260.49|13260.49|13263.65|13263.65|13264.57|13264.57|13260.49|13260.49|0
1648547290000|2022-03-29 09:48:10|13262.84|13262.84|13262.84|13262.84|13262.84|13262.84|13262.84|13262.84|0
1648547300000|2022-03-29 09:48:20|13261.89|13261.89|13262.51|13262.51|13262.51|13262.51|13261.89|13261.89|0
1648547340000|2022-03-29 09:49:00|13262.72|13262.72|13262.72|13262.72|13262.72|13262.72|13262.72|13262.72|0
1648547370000|2022-03-29 09:49:30|13263.66|13263.66|13263.66|13263.66|13263.66|13263.66|13263.66|13263.66|0
1648547390000|2022-03-29 09:49:50|13262.24|13262.24|13262.04|13262.04|13262.24|13262.24|13262.04|13262.04|0
1648547400000|2022-03-29 09:50:00|13261.48|13261.48|13257.65|13257.65|13261.51|13261.51|13257.65|13257.65|0
1648547410000|2022-03-29 09:50:10|13258.56|13258.56|13258.56|13258.56|13258.56|13258.56|13258.56|13258.56|0
1648547420000|2022-03-29 09:50:20|13257.17|13257.17|13256.46|13256.46|13257.37|13257.37|13256.46|13256.46|0
1648547430000|2022-03-29 09:50:30|13257.25|13257.25|13256.34|13256.34|13257.25|13257.25|13256.34|13256.34|0
1648547440000|2022-03-29 09:50:40|13257.15|13257.15|13257.15|13257.15|13257.15|13257.15|13257.15|13257.15|0
1648547480000|2022-03-29 09:51:20|13256.34|13256.34|13254.66|13254.66|13256.34|13256.34|13254.66|13254.66|0
1648547490000|2022-03-29 09:51:30|13254.11|13254.11|13254.11|13254.11|13254.11|13254.11|13254.11|13254.11|0
1648547510000|2022-03-29 09:51:50|13252.99|13252.99|13254.66|13254.66|13254.66|13254.66|13252.99|13252.99|0
1648547530000|2022-03-29 09:52:10|13254.25|13254.25|13254.25|13254.25|13254.25|13254.25|13254.25|13254.25|0
1648547550000|2022-03-29 09:52:30|13253.43|13253.43|13252.02|13252.02|13253.43|13253.43|13252.02|13252.02|0
1648547570000|2022-03-29 09:52:50|13251.56|13251.56|13251.56|13251.56|13251.56|13251.56|13251.56|13251.56|0
1648547580000|2022-03-29 09:53:00|13251.76|13251.76|13248.1|13248.1|13251.76|13251.76|13248.1|13248.1|0
1648547590000|2022-03-29 09:53:10|13247.08|13247.08|13235.67|13235.67|13247.08|13247.08|13234.56|13234.56|0
1648547610000|2022-03-29 09:53:30|13233.84|13233.84|13233.84|13233.84|13233.84|13233.84|13233.84|13233.84|0
1648547620000|2022-03-29 09:53:40|13233.38|13233.38|13232.27|13232.27|13233.38|13233.38|13232.27|13232.27|0
1648547650000|2022-03-29 09:54:10|13233.21|13233.21|13233.21|13233.21|13233.21|13233.21|13233.21|13233.21|0
1648547660000|2022-03-29 09:54:20|13232.74|13232.74|13231.92|13231.92|13232.74|13232.74|13231.92|13231.92|0
1648547670000|2022-03-29 09:54:30|13231.1|13231.1|13231.1|13231.1|13231.1|13231.1|13231.1|13231.1|0
1648547680000|2022-03-29 09:54:40|13228.31|13228.31|13228.31|13228.31|13228.31|13228.31|13228.31|13228.31|0
1648547690000|2022-03-29 09:54:50|13227.76|13227.76|13227.76|13227.76|13227.76|13227.76|13227.76|13227.76|0
1648547710000|2022-03-29 09:55:10|13227.2|13227.2|13220.7|13220.7|13227.2|13227.2|13220.7|13220.7|0
1648547720000|2022-03-29 09:55:20|13220.25|13220.25|13211.28|13211.28|13220.47|13220.47|13211.28|13211.28|0
1648547730000|2022-03-29 09:55:30|13211.06|13211.06|13212.73|13212.73|13212.73|13212.73|13211.06|13211.06|0
1648547750000|2022-03-29 09:55:50|13211.82|13211.82|13211.82|13211.82|13211.82|13211.82|13211.82|13211.82|0
1648547760000|2022-03-29 09:56:00|13212.02|13212.02|13211.21|13211.21|13212.02|13212.02|13211.21|13211.21|0
1648547790000|2022-03-29 09:56:30|13212.02|13212.02|13212.02|13212.02|13212.02|13212.02|13212.02|13212.02|0
1648547830000|2022-03-29 09:57:10|13210.35|13210.35|13211.43|13211.43|13211.43|13211.43|13209.79|13209.79|0
1648547850000|2022-03-29 09:57:30|13212.34|13212.34|13212.34|13212.34|13212.34|13212.34|13212.34|13212.34|0
1648547860000|2022-03-29 09:57:40|13209.7|13209.7|13209.7|13209.7|13209.7|13209.7|13209.7|13209.7|0
1648547880000|2022-03-29 09:58:00|13208.73|13208.73|13207.96|13207.96|13209.84|13209.84|13207.96|13207.96|0
1648547890000|2022-03-29 09:58:10|13206.53|13206.53|13206.53|13206.53|13206.53|13206.53|13206.53|13206.53|0
1648547900000|2022-03-29 09:58:20|13207|13207|13207|13207|13207|13207|13207|13207|0
1648547910000|2022-03-29 09:58:30|13206.53|13206.53|13206.53|13206.53|13206.53|13206.53|13206.53|13206.53|0
1648547930000|2022-03-29 09:58:50|13205.16|13205.16|13205.75|13205.75|13205.75|13205.75|13205.16|13205.16|0
1648547940000|2022-03-29 09:59:00|13204.96|13204.96|13204.19|13204.19|13204.96|13204.96|13204.19|13204.19|0
1648547950000|2022-03-29 09:59:10|13203.64|13203.64|13204.58|13204.58|13204.58|13204.58|13203.64|13203.64|0
1648547970000|2022-03-29 09:59:30|13205.04|13205.04|13203.92|13203.92|13205.04|13205.04|13203.92|13203.92|0
1648547980000|2022-03-29 09:59:40|13202.8|13202.8|13197.93|13197.93|13202.8|13202.8|13197.93|13197.93|0
1648547990000|2022-03-29 09:59:50|13200.16|13200.16|13201.43|13201.43|13202.9|13202.9|13200.16|13200.16|0
1648548000000|2022-03-29 10:00:00|13200.49|13200.49|13200.49|13200.49|13200.49|13200.49|13200.49|13200.49|0
1648548020000|2022-03-29 10:00:20|13196.17|13196.17|13196.17|13196.17|13196.17|13196.17|13196.17|13196.17|0
1648548030000|2022-03-29 10:00:30|13196.79|13196.79|13196.32|13196.32|13196.79|13196.79|13196.32|13196.32|0
1648548050000|2022-03-29 10:00:50|13197.43|13197.43|13198.03|13198.03|13198.03|13198.03|13197.43|13197.43|0
1648548060000|2022-03-29 10:01:00|13198.85|13198.85|13198.85|13198.85|13198.85|13198.85|13198.85|13198.85|0
1648548070000|2022-03-29 10:01:10|13199.32|13199.32|13199.32|13199.32|13199.32|13199.32|13199.32|13199.32|0
1648548080000|2022-03-29 10:01:20|13197.68|13197.68|13194.12|13194.12|13197.68|13197.68|13194.12|13194.12|0
1648548090000|2022-03-29 10:01:30|13193.21|13193.21|13193.21|13193.21|13193.21|13193.21|13193.21|13193.21|0
1648548110000|2022-03-29 10:01:50|13194.03|13194.03|13191.16|13191.16|13194.03|13194.03|13191.16|13191.16|0
1648548140000|2022-03-29 10:02:20|13189.4|13189.4|13189.4|13189.4|13189.4|13189.4|13189.4|13189.4|0
1648548160000|2022-03-29 10:02:40|13187.72|13187.72|13186.05|13186.05|13188.84|13188.84|13186.05|13186.05|0
1648548170000|2022-03-29 10:02:50|13184.93|13184.93|13184.93|13184.93|13184.93|13184.93|13184.93|13184.93|0
1648548180000|2022-03-29 10:03:00|13182.19|13182.19|13183.11|13183.11|13183.11|13183.11|13182.19|13182.19|0
1648548200000|2022-03-29 10:03:20|13182.65|13182.65|13182.65|13182.65|13182.65|13182.65|13182.65|13182.65|0
1648548210000|2022-03-29 10:03:30|13181.83|13181.83|13181.83|13181.83|13181.83|13181.83|13181.83|13181.83|0
1648548220000|2022-03-29 10:03:40|13182.74|13182.74|13183.66|13183.66|13183.66|13183.66|13182.74|13182.74|0
1648548230000|2022-03-29 10:03:50|13182.74|13182.74|13182.74|13182.74|13182.74|13182.74|13182.74|13182.74|0
1648548240000|2022-03-29 10:04:00|13181.93|13181.93|13181.01|13181.01|13181.93|13181.93|13181.01|13181.01|0
1648548250000|2022-03-29 10:04:10|13181.48|13181.48|13183.31|13183.31|13183.31|13183.31|13181.48|13181.48|0
1648548260000|2022-03-29 10:04:20|13182.37|13182.37|13182.37|13182.37|13183.19|13183.19|13182.37|13182.37|0
1648548280000|2022-03-29 10:04:40|13181.25|13181.25|13182.93|13182.93|13182.93|13182.93|13181.25|13181.25|0
1648548290000|2022-03-29 10:04:50|13184.83|13184.83|13186.27|13186.27|13186.27|13186.27|13184.83|13184.83|0
1648548300000|2022-03-29 10:05:00|13187.94|13187.94|13187.94|13187.94|13187.94|13187.94|13187.94|13187.94|0
1648548310000|2022-03-29 10:05:10|13186.51|13186.51|13186.51|13186.51|13186.51|13186.51|13186.51|13186.51|0
1648548320000|2022-03-29 10:05:20|13185.57|13185.57|13182.78|13182.78|13185.57|13185.57|13182.78|13182.78|0
1648548330000|2022-03-29 10:05:30|13181.34|13181.34|13180.52|13180.52|13181.34|13181.34|13180.52|13180.52|0
1648548340000|2022-03-29 10:05:40|13179.37|13179.37|13177.34|13177.34|13179.37|13179.37|13177.34|13177.34|0
1648548350000|2022-03-29 10:05:50|13178.46|13178.46|13176.71|13176.71|13179.25|13179.25|13175.42|13175.42|0
1648548360000|2022-03-29 10:06:00|13175.77|13175.77|13169.69|13169.69|13175.77|13175.77|13169.69|13169.69|0
1648548370000|2022-03-29 10:06:10|13168.78|13168.78|13167.44|13167.44|13168.78|13168.78|13167.44|13167.44|0
1648548390000|2022-03-29 10:06:30|13166.97|13166.97|13170.93|13170.93|13170.93|13170.93|13166.5|13166.5|0
1648548400000|2022-03-29 10:06:40|13171.14|13171.14|13171.14|13171.14|13171.14|13171.14|13171.14|13171.14|0
1648548420000|2022-03-29 10:07:00|13170.32|13170.32|13170.32|13170.32|13170.32|13170.32|13170.32|13170.32|0
1648548430000|2022-03-29 10:07:10|13169.4|13169.4|13165.65|13165.65|13169.4|13169.4|13165.09|13165.09|0
1648548440000|2022-03-29 10:07:20|13165.09|13165.09|13164.17|13164.17|13165.09|13165.09|13164.17|13164.17|0
1648548450000|2022-03-29 10:07:30|13158.44|13158.44|13159.05|13159.05|13159.05|13159.05|13158.44|13158.44|0
1648548460000|2022-03-29 10:07:40|13155.4|13155.4|13153.56|13153.56|13155.4|13155.4|13153.56|13153.56|0
1648548470000|2022-03-29 10:07:50|13149.69|13149.69|13136.85|13136.85|13149.69|13149.69|13127.66|13127.66|0
1648548480000|2022-03-29 10:08:00|13135.18|13135.18|13129.28|13129.28|13135.18|13135.18|13129.28|13129.28|0
1648548490000|2022-03-29 10:08:10|13130.19|13130.19|13130.19|13130.19|13130.19|13130.19|13130.19|13130.19|0
1648548500000|2022-03-29 10:08:20|13131.01|13131.01|13131.01|13131.01|13131.01|13131.01|13131.01|13131.01|0
1648548520000|2022-03-29 10:08:40|13129.89|13129.89|13130.27|13130.27|13130.27|13130.27|13128.68|13128.68|0
1648548530000|2022-03-29 10:08:50|13128.84|13128.84|13122.39|13122.39|13128.84|13128.84|13122.39|13122.39|0
1648548540000|2022-03-29 10:09:00|13121.57|13121.57|13118.4|13118.4|13121.57|13121.57|13118.4|13118.4|0
1648548550000|2022-03-29 10:09:10|13120.04|13120.04|13120.23|13120.23|13120.23|13120.23|13120.04|13120.04|0
1648548560000|2022-03-29 10:09:20|13120.46|13120.46|13119.45|13119.45|13121.9|13121.9|13119.45|13119.45|0
1648548570000|2022-03-29 10:09:30|13119.85|13119.85|13120.05|13120.05|13120.05|13120.05|13119.25|13119.25|0
1648548650000|2022-03-29 10:10:50|13119.13|13119.13|13119.05|13119.05|13119.61|13119.61|13113.79|13113.79|0
1648548660000|2022-03-29 10:11:00|13123.69|13123.69|13130.12|13130.12|13131.24|13131.24|13123.69|13123.69|0
1648548670000|2022-03-29 10:11:10|13129.56|13129.56|13128.65|13128.65|13129.56|13129.56|13128.65|13128.65|0
1648548690000|2022-03-29 10:11:30|13131.44|13131.44|13132.2|13132.2|13132.79|13132.79|13131.44|13131.44|0
1648548720000|2022-03-29 10:12:00|13133.31|13133.31|13133.31|13133.31|13133.31|13133.31|13133.31|13133.31|0
1648548730000|2022-03-29 10:12:10|13134.43|13134.43|13134.43|13134.43|13134.43|13134.43|13134.43|13134.43|0
1648548740000|2022-03-29 10:12:20|13136.85|13136.85|13136.85|13136.85|13136.85|13136.85|13136.85|13136.85|0
1648548750000|2022-03-29 10:12:30|13138.69|13138.69|13139.16|13139.16|13139.16|13139.16|13138.69|13138.69|0
1648548760000|2022-03-29 10:12:40|13137.75|13137.75|13137.75|13137.75|13137.75|13137.75|13137.75|13137.75|0
1648548770000|2022-03-29 10:12:50|13137.94|13137.94|13140.26|13140.26|13140.26|13140.26|13136.06|13136.06|0
1648548780000|2022-03-29 10:13:00|13140.82|13140.82|13140.82|13140.82|13140.82|13140.82|13140.82|13140.82|0
1648548800000|2022-03-29 10:13:20|13141.73|13141.73|13141.73|13141.73|13141.73|13141.73|13141.73|13141.73|0
1648548810000|2022-03-29 10:13:30|13138.39|13138.39|13138.39|13138.39|13138.39|13138.39|13138.39|13138.39|0
1648548830000|2022-03-29 10:13:50|13137.57|13137.57|13137.57|13137.57|13137.57|13137.57|13137.57|13137.57|0
1648548840000|2022-03-29 10:14:00|13135.9|13135.9|13133.37|13133.37|13135.9|13135.9|13133.37|13133.37|0
1648548850000|2022-03-29 10:14:10|13132.9|13132.9|13132.9|13132.9|13132.9|13132.9|13132.9|13132.9|0
1648548870000|2022-03-29 10:14:30|13131.49|13131.49|13137.03|13137.03|13137.03|13137.03|13130.67|13130.67|0
1648548880000|2022-03-29 10:14:40|13136.11|13136.11|13137.23|13137.23|13137.23|13137.23|13136.11|13136.11|0
1648548920000|2022-03-29 10:15:20|13138.15|13138.15|13138.15|13138.15|13138.15|13138.15|13138.15|13138.15|0
1648548930000|2022-03-29 10:15:30|13137.75|13137.75|13138.15|13138.15|13138.15|13138.15|13137.75|13137.75|0
1648548940000|2022-03-29 10:15:40|13140.94|13140.94|13142.05|13142.05|13142.05|13142.05|13140.38|13140.38|0
1648548960000|2022-03-29 10:16:00|13139.82|13139.82|13138.91|13138.91|13139.82|13139.82|13138.91|13138.91|0
1648548970000|2022-03-29 10:16:10|13138.09|13138.09|13137.69|13137.69|13138.09|13138.09|13137.69|13137.69|0
1648548980000|2022-03-29 10:16:20|13137.89|13137.89|13137.89|13137.89|13137.89|13137.89|13137.89|13137.89|0
1648549020000|2022-03-29 10:17:00|13136.77|13136.77|13135.54|13135.54|13136.77|13136.77|13135.54|13135.54|0
1648549040000|2022-03-29 10:17:20|13138.89|13138.89|13139.51|13139.51|13139.51|13139.51|13138.89|13138.89|0
1648549050000|2022-03-29 10:17:30|13138.56|13138.56|13138.56|13138.56|13138.56|13138.56|13138.56|13138.56|0
1648549060000|2022-03-29 10:17:40|13138.76|13138.76|13143.66|13143.66|13144.13|13144.13|13138.76|13138.76|0
1648549070000|2022-03-29 10:17:50|13144.27|13144.27|13144.27|13144.27|13144.27|13144.27|13144.27|13144.27|0
1648549080000|2022-03-29 10:18:00|13145.22|13145.22|13145.22|13145.22|13145.22|13145.22|13145.22|13145.22|0
1648549100000|2022-03-29 10:18:20|13151.91|13151.91|13150.8|13150.8|13151.91|13151.91|13150.8|13150.8|0
1648549110000|2022-03-29 10:18:30|13151.35|13151.35|13151.35|13151.35|13151.35|13151.35|13151.35|13151.35|0
1648549120000|2022-03-29 10:18:40|13150.24|13150.24|13154.14|13154.14|13154.14|13154.14|13150.24|13150.24|0
1648549130000|2022-03-29 10:18:50|13155.58|13155.58|13158.01|13158.01|13158.01|13158.01|13155.58|13155.58|0
1648549140000|2022-03-29 10:19:00|13158.83|13158.83|13158.27|13158.27|13158.83|13158.83|13158.27|13158.27|0
1648549150000|2022-03-29 10:19:10|13158.83|13158.83|13161.7|13161.7|13161.7|13161.7|13158.83|13158.83|0
1648549160000|2022-03-29 10:19:20|13162.62|13162.62|13165.35|13165.35|13165.91|13165.91|13162.15|13162.15|0
1648549170000|2022-03-29 10:19:30|13168.22|13168.22|13169.17|13169.17|13169.64|13169.64|13168.22|13168.22|0
1648549180000|2022-03-29 10:19:40|13170.6|13170.6|13168.29|13168.29|13170.6|13170.6|13167.73|13167.73|0
1648549190000|2022-03-29 10:19:50|13170.02|13170.02|13171.85|13171.85|13172.97|13172.97|13170.02|13170.02|0
1648549200000|2022-03-29 10:20:00|13172.67|13172.67|13172.67|13172.67|13172.67|13172.67|13172.67|13172.67|0
1648549240000|2022-03-29 10:20:40|13174.5|13174.5|13174.5|13174.5|13174.5|13174.5|13174.5|13174.5|0
1648549250000|2022-03-29 10:20:50|13177.37|13177.37|13177.37|13177.37|13177.37|13177.37|13177.37|13177.37|0
1648549270000|2022-03-29 10:21:10|13178.18|13178.18|13174.28|13174.28|13178.18|13178.18|13174.28|13174.28|0
1648549280000|2022-03-29 10:21:20|13172.05|13172.05|13172.05|13172.05|13172.05|13172.05|13172.05|13172.05|0
1648549290000|2022-03-29 10:21:30|13169.69|13169.69|13174.54|13174.54|13174.54|13174.54|13169.69|13169.69|0
1648549310000|2022-03-29 10:21:50|13175.1|13175.1|13175.66|13175.66|13175.66|13175.66|13175.1|13175.1|0
1648549320000|2022-03-29 10:22:00|13175.19|13175.19|13174.63|13174.63|13175.19|13175.19|13174.63|13174.63|0
1648549330000|2022-03-29 10:22:10|13176.3|13176.3|13176.86|13176.86|13176.86|13176.86|13176.3|13176.3|0
1648549350000|2022-03-29 10:22:30|13177.65|13177.65|13180.41|13180.41|13180.61|13180.61|13177.65|13177.65|0
1648549360000|2022-03-29 10:22:40|13179.29|13179.29|13179.29|13179.29|13179.29|13179.29|13179.29|13179.29|0
1648549390000|2022-03-29 10:23:10|13182.56|13182.56|13180.93|13180.93|13182.56|13182.56|13180.93|13180.93|0
1648549400000|2022-03-29 10:23:20|13180.01|13180.01|13180.01|13180.01|13180.01|13180.01|13180.01|13180.01|0
1648549430000|2022-03-29 10:23:50|13181.69|13181.69|13181.23|13181.23|13181.69|13181.69|13181.23|13181.23|0
1648549450000|2022-03-29 10:24:10|13182.14|13182.14|13182.14|13182.14|13182.14|13182.14|13182.14|13182.14|0
1648549460000|2022-03-29 10:24:20|13181.53|13181.53|13181.53|13181.53|13181.53|13181.53|13181.53|13181.53|0
1648549470000|2022-03-29 10:24:30|13178.74|13178.74|13177.62|13177.62|13178.74|13178.74|13177.62|13177.62|0
1648549480000|2022-03-29 10:24:40|13177.06|13177.06|13177.06|13177.06|13177.06|13177.06|13177.06|13177.06|0
1648549490000|2022-03-29 10:24:50|13175.33|13175.33|13175.33|13175.33|13175.33|13175.33|13175.33|13175.33|0
1648549500000|2022-03-29 10:25:00|13174.51|13174.51|13175.33|13175.33|13175.33|13175.33|13174.51|13174.51|0
1648549510000|2022-03-29 10:25:10|13174.93|13174.93|13173.82|13173.82|13174.93|13174.93|13173.82|13173.82|0
1648549530000|2022-03-29 10:25:30|13174.73|13174.73|13174.73|13174.73|13174.73|13174.73|13174.73|13174.73|0
1648549570000|2022-03-29 10:26:10|13179.61|13179.61|13180.23|13180.23|13181.04|13181.04|13179.61|13179.61|0
1648549630000|2022-03-29 10:27:10|13181.34|13181.34|13180.79|13180.79|13181.34|13181.34|13180.79|13180.79|0
1648549640000|2022-03-29 10:27:20|13181.7|13181.7|13179.11|13179.11|13181.7|13181.7|13179.11|13179.11|0
1648549650000|2022-03-29 10:27:30|13178.2|13178.2|13178.2|13178.2|13178.2|13178.2|13178.2|13178.2|0
1648549660000|2022-03-29 10:27:40|13180.03|13180.03|13180.03|13180.03|13180.03|13180.03|13180.03|13180.03|0
1648549670000|2022-03-29 10:27:50|13179.8|13179.8|13179.8|13179.8|13179.8|13179.8|13179.8|13179.8|0
1648549680000|2022-03-29 10:28:00|13180.62|13180.62|13179.8|13179.8|13180.62|13180.62|13179.8|13179.8|0
1648549690000|2022-03-29 10:28:10|13178.69|13178.69|13169.76|13169.76|13178.69|13178.69|13169.76|13169.76|0
1648549700000|2022-03-29 10:28:20|13170.17|13170.17|13169.61|13169.61|13170.17|13170.17|13169.61|13169.61|0
1648549710000|2022-03-29 10:28:30|13168.79|13168.79|13170.02|13170.02|13170.02|13170.02|13168.79|13168.79|0
1648549720000|2022-03-29 10:28:40|13170.48|13170.48|13169.57|13169.57|13170.48|13170.48|13169.57|13169.57|0
1648549730000|2022-03-29 10:28:50|13170.04|13170.04|13170.04|13170.04|13170.04|13170.04|13170.04|13170.04|0
1648549760000|2022-03-29 10:29:20|13170.24|13170.24|13170.24|13170.24|13170.24|13170.24|13170.24|13170.24|0
1648549780000|2022-03-29 10:29:40|13167.17|13167.17|13170.04|13170.04|13170.04|13170.04|13167.17|13167.17|0
1648549790000|2022-03-29 10:29:50|13171.47|13171.47|13171.67|13171.67|13171.67|13171.67|13170.76|13170.76|0
1648549800000|2022-03-29 10:30:00|13174.12|13174.12|13174.12|13174.12|13174.12|13174.12|13174.12|13174.12|0
1648549810000|2022-03-29 10:30:10|13175.56|13175.56|13176.03|13176.03|13176.03|13176.03|13175.56|13175.56|0
1648549820000|2022-03-29 10:30:20|13176.97|13176.97|13175.02|13175.02|13176.97|13176.97|13174.83|13174.83|0
1648549840000|2022-03-29 10:30:40|13175.84|13175.84|13175.55|13175.55|13176.46|13176.46|13175.55|13175.55|0
1648549860000|2022-03-29 10:31:00|13176.22|13176.22|13176.22|13176.22|13176.22|13176.22|13176.22|13176.22|0
1648549870000|2022-03-29 10:31:10|13179.09|13179.09|13179.09|13179.09|13179.09|13179.09|13179.09|13179.09|0
1648549900000|2022-03-29 10:31:40|13178.15|13178.15|13177.71|13177.71|13179.38|13179.38|13176.59|13176.59|0
1648549910000|2022-03-29 10:31:50|13178.18|13178.18|13176.89|13176.89|13178.21|13178.21|13176.89|13176.89|0
1648549920000|2022-03-29 10:32:00|13177.83|13177.83|13178.22|13178.22|13178.22|13178.22|13177.27|13177.27|0
1648549930000|2022-03-29 10:32:10|13179.33|13179.33|13179.33|13179.33|13179.33|13179.33|13179.33|13179.33|0
1648549950000|2022-03-29 10:32:30|13183.64|13183.64|13195.51|13195.51|13195.51|13195.51|13183.64|13183.64|0
1648549960000|2022-03-29 10:32:40|13196.1|13196.1|13190.26|13190.26|13196.92|13196.92|13190.26|13190.26|0
1648549970000|2022-03-29 10:32:50|13189.31|13189.31|13186.56|13186.56|13189.31|13189.31|13186.56|13186.56|0
1648549980000|2022-03-29 10:33:00|13187.5|13187.5|13187.09|13187.09|13187.5|13187.5|13187.09|13187.09|0
1648550010000|2022-03-29 10:33:30|13188.52|13188.52|13188.52|13188.52|13188.52|13188.52|13188.52|13188.52|0
1648550040000|2022-03-29 10:34:00|13184.22|13184.22|13186.85|13186.85|13186.85|13186.85|13184.22|13184.22|0
1648550070000|2022-03-29 10:34:30|13185.93|13185.93|13185.12|13185.12|13185.93|13185.93|13185.12|13185.12|0
1648550080000|2022-03-29 10:34:40|13183.38|13183.38|13181.95|13181.95|13183.38|13183.38|13181.95|13181.95|0
1648550090000|2022-03-29 10:34:50|13186.05|13186.05|13182.71|13182.71|13186.05|13186.05|13182.71|13182.71|0
1648550100000|2022-03-29 10:35:00|13181.03|13181.03|13181.03|13181.03|13181.03|13181.03|13181.03|13181.03|0
1648550110000|2022-03-29 10:35:10|13181.59|13181.59|13181.59|13181.59|13181.59|13181.59|13181.59|13181.59|0
1648550120000|2022-03-29 10:35:20|13180.16|13180.16|13179.24|13179.24|13180.16|13180.16|13179.24|13179.24|0
1648550130000|2022-03-29 10:35:30|13180.16|13180.16|13177.29|13177.29|13180.16|13180.16|13177.29|13177.29|0
1648550160000|2022-03-29 10:36:00|13176.73|13176.73|13174.44|13174.44|13176.73|13176.73|13174.44|13174.44|0
1648550190000|2022-03-29 10:36:30|13177.23|13177.23|13177.19|13177.19|13178.87|13178.87|13177.19|13177.19|0
1648550200000|2022-03-29 10:36:40|13177.75|13177.75|13177.75|13177.75|13177.75|13177.75|13177.75|13177.75|0
1648550210000|2022-03-29 10:36:50|13179.42|13179.42|13178.31|13178.31|13179.42|13179.42|13178.31|13178.31|0
1648550220000|2022-03-29 10:37:00|13179.94|13179.94|13179.94|13179.94|13179.94|13179.94|13179.94|13179.94|0
1648550250000|2022-03-29 10:37:30|13179.12|13179.12|13181.62|13181.62|13181.62|13181.62|13179.12|13179.12|0
1648550260000|2022-03-29 10:37:40|13178.83|13178.83|13179.05|13179.05|13179.05|13179.05|13178.83|13178.83|0
1648550290000|2022-03-29 10:38:10|13179.52|13179.52|13180.44|13180.44|13180.44|13180.44|13179.52|13179.52|0
1648550300000|2022-03-29 10:38:20|13179.11|13179.11|13178|13178|13180.23|13180.23|13178|13178|0
1648550320000|2022-03-29 10:38:40|13179.11|13179.11|13179.11|13179.11|13179.11|13179.11|13179.11|13179.11|0
1648550350000|2022-03-29 10:39:10|13178.56|13178.56|13178.56|13178.56|13178.56|13178.56|13178.56|13178.56|0
1648550360000|2022-03-29 10:39:20|13177.96|13177.96|13177.4|13177.4|13177.96|13177.96|13177.4|13177.4|0
1648550380000|2022-03-29 10:39:40|13175.57|13175.57|13174.46|13174.46|13175.57|13175.57|13174.46|13174.46|0
1648550390000|2022-03-29 10:39:50|13173.02|13173.02|13172.08|13172.08|13173.02|13173.02|13172.08|13172.08|0
1648550400000|2022-03-29 10:40:00|13171.52|13171.52|13167.03|13167.03|13171.52|13171.52|13167.03|13167.03|0
1648550410000|2022-03-29 10:40:10|13166.56|13166.56|13163.69|13163.69|13166.56|13166.56|13163.69|13163.69|0
1648550420000|2022-03-29 10:40:20|13164.51|13164.51|13167.58|13167.58|13167.58|13167.58|13164.51|13164.51|0
1648550430000|2022-03-29 10:40:30|13168.14|13168.14|13166.82|13166.82|13168.7|13168.7|13166.46|13166.46|0
1648550450000|2022-03-29 10:40:50|13166.61|13166.61|13166.61|13166.61|13166.61|13166.61|13166.61|13166.61|0
1648550460000|2022-03-29 10:41:00|13164.94|13164.94|13162.24|13162.24|13164.94|13164.94|13158.89|13158.89|0
1648550470000|2022-03-29 10:41:10|13160.81|13160.81|13158.4|13158.4|13160.81|13160.81|13158.4|13158.4|0
1648550480000|2022-03-29 10:41:20|13155.53|13155.53|13156.96|13156.96|13158.4|13158.4|13155.53|13155.53|0
1648550490000|2022-03-29 10:41:30|13156.05|13156.05|13155.38|13155.38|13156.05|13156.05|13155.38|13155.38|0
1648550500000|2022-03-29 10:41:40|13153.7|13153.7|13153.7|13153.7|13153.7|13153.7|13153.7|13153.7|0
1648550510000|2022-03-29 10:41:50|13152.79|13152.79|13152.39|13152.39|13152.79|13152.79|13152.39|13152.39|0
1648550520000|2022-03-29 10:42:00|13151.48|13151.48|13145.91|13145.91|13151.48|13151.48|13145.35|13145.35|0
1648550530000|2022-03-29 10:42:10|13147.02|13147.02|13146.46|13146.46|13147.02|13147.02|13146.46|13146.46|0
1648550540000|2022-03-29 10:42:20|13147.38|13147.38|13147.38|13147.38|13147.38|13147.38|13147.38|13147.38|0
1648550550000|2022-03-29 10:42:30|13147.83|13147.83|13147.83|13147.83|13147.83|13147.83|13147.83|13147.83|0
1648550560000|2022-03-29 10:42:40|13147.01|13147.01|13146.09|13146.09|13147.01|13147.01|13145.18|13145.18|0
1648550590000|2022-03-29 10:43:10|13146.57|13146.57|13149.56|13149.56|13149.56|13149.56|13146.57|13146.57|0
1648550600000|2022-03-29 10:43:20|13147.89|13147.89|13147.07|13147.07|13147.89|13147.89|13147.07|13147.07|0
1648550610000|2022-03-29 10:43:30|13146.68|13146.68|13148.89|13148.89|13148.89|13148.89|13146.48|13146.48|0
1648550620000|2022-03-29 10:43:40|13149.81|13149.81|13150.72|13150.72|13150.72|13150.72|13149.81|13149.81|0
1648550640000|2022-03-29 10:44:00|13149.93|13149.93|13149.93|13149.93|13149.93|13149.93|13149.93|13149.93|0
1648550660000|2022-03-29 10:44:20|13151.04|13151.04|13153.03|13153.03|13153.03|13153.03|13151.04|13151.04|0
1648550670000|2022-03-29 10:44:30|13154.47|13154.47|13154.47|13154.47|13154.47|13154.47|13154.47|13154.47|0
1648550700000|2022-03-29 10:45:00|13155.58|13155.58|13156.41|13156.41|13159.8|13159.8|13155.58|13155.58|0
1648550710000|2022-03-29 10:45:10|13154.18|13154.18|13154.48|13154.48|13155.3|13155.3|13154.18|13154.18|0
1648550720000|2022-03-29 10:45:20|13155.59|13155.59|13155.59|13155.59|13155.59|13155.59|13155.59|13155.59|0
1648550750000|2022-03-29 10:45:50|13157.42|13157.42|13157.83|13157.83|13157.83|13157.83|13157.42|13157.42|0
1648550760000|2022-03-29 10:46:00|13156.92|13156.92|13156.92|13156.92|13156.92|13156.92|13156.92|13156.92|0
1648550780000|2022-03-29 10:46:20|13161.94|13161.94|13164.73|13164.73|13164.73|13164.73|13161.94|13161.94|0
1648550790000|2022-03-29 10:46:30|13161.38|13161.38|13158.42|13158.42|13161.38|13161.38|13158.42|13158.42|0
1648550800000|2022-03-29 10:46:40|13156.75|13156.75|13160.73|13160.73|13160.73|13160.73|13156.75|13156.75|0
1648550820000|2022-03-29 10:47:00|13158.49|13158.49|13159.93|13159.93|13159.93|13159.93|13158.49|13158.49|0
1648550830000|2022-03-29 10:47:10|13160.49|13160.49|13160.49|13160.49|13160.49|13160.49|13160.49|13160.49|0
1648550840000|2022-03-29 10:47:20|13162.16|13162.16|13163.28|13163.28|13163.28|13163.28|13162.16|13162.16|0
1648550850000|2022-03-29 10:47:30|13165.53|13165.53|13171.03|13171.03|13171.03|13171.03|13165.53|13165.53|0
1648550860000|2022-03-29 10:47:40|13171.44|13171.44|13174.24|13174.24|13174.24|13174.24|13171.44|13171.44|0
1648550870000|2022-03-29 10:47:50|13175.92|13175.92|13174.24|13174.24|13177.59|13177.59|13174.24|13174.24|0
1648550880000|2022-03-29 10:48:00|13173.68|13173.68|13173.68|13173.68|13173.68|13173.68|13173.68|13173.68|0
1648550890000|2022-03-29 10:48:10|13174.8|13174.8|13174.8|13174.8|13174.8|13174.8|13174.8|13174.8|0
1648550910000|2022-03-29 10:48:30|13173.68|13173.68|13173.68|13173.68|13173.68|13173.68|13173.68|13173.68|0
1648550940000|2022-03-29 10:49:00|13173.13|13173.13|13172.01|13172.01|13173.13|13173.13|13172.01|13172.01|0
1648550970000|2022-03-29 10:49:30|13170.58|13170.58|13170.58|13170.58|13170.58|13170.58|13170.58|13170.58|0
1648550980000|2022-03-29 10:49:40|13172.21|13172.21|13172.21|13172.21|13172.21|13172.21|13172.21|13172.21|0
1648550990000|2022-03-29 10:49:50|13173.64|13173.64|13173.64|13173.64|13173.64|13173.64|13173.64|13173.64|0
1648551000000|2022-03-29 10:50:00|13180.24|13180.24|13180.24|13180.24|13180.24|13180.24|13180.24|13180.24|0
1648551020000|2022-03-29 10:50:20|13179.33|13179.33|13187.72|13187.72|13187.72|13187.72|13179.33|13179.33|0
1648551030000|2022-03-29 10:50:30|13186.9|13186.9|13187.36|13187.36|13187.36|13187.36|13186.9|13186.9|0
1648551050000|2022-03-29 10:50:50|13188.48|13188.48|13188.48|13188.48|13188.48|13188.48|13188.48|13188.48|0
1648551170000|2022-03-29 10:52:50|13189.42|13189.42|13189.42|13189.42|13189.42|13189.42|13189.42|13189.42|0
1648551190000|2022-03-29 10:53:10|13188.6|13188.6|13189.42|13189.42|13189.42|13189.42|13188.6|13188.6|0
1648551200000|2022-03-29 10:53:20|13188.03|13188.03|13187.83|13187.83|13188.03|13188.03|13187.83|13187.83|0
1648551240000|2022-03-29 10:54:00|13186.91|13186.91|13185.48|13185.48|13186.91|13186.91|13185.02|13185.02|0
1648551260000|2022-03-29 10:54:20|13184.56|13184.56|13183.75|13183.75|13184.56|13184.56|13181.92|13181.92|0
1648551280000|2022-03-29 10:54:40|13182.93|13182.93|13182.93|13182.93|13182.93|13182.93|13182.93|13182.93|0
1648551290000|2022-03-29 10:54:50|13184.6|13184.6|13184.6|13184.6|13184.6|13184.6|13184.6|13184.6|0
1648551300000|2022-03-29 10:55:00|13183.49|13183.49|13181.25|13181.25|13183.49|13183.49|13181.25|13181.25|0
1648551320000|2022-03-29 10:55:20|13178.46|13178.46|13179.02|13179.02|13179.02|13179.02|13178.46|13178.46|0
1648551330000|2022-03-29 10:55:30|13178.23|13178.23|13177.41|13177.41|13178.23|13178.23|13177.41|13177.41|0
1648551360000|2022-03-29 10:56:00|13177.97|13177.97|13178.98|13178.98|13178.98|13178.98|13177.97|13177.97|0
1648551380000|2022-03-29 10:56:20|13179.18|13179.18|13179.18|13179.18|13179.18|13179.18|13179.18|13179.18|0
1648551390000|2022-03-29 10:56:30|13176.39|13176.39|13176.39|13176.39|13176.39|13176.39|13176.39|13176.39|0
1648551430000|2022-03-29 10:57:10|13175.58|13175.58|13174.16|13174.16|13175.58|13175.58|13174.16|13174.16|0
1648551440000|2022-03-29 10:57:20|13173.35|13173.35|13173.35|13173.35|13173.35|13173.35|13173.35|13173.35|0
1648551450000|2022-03-29 10:57:30|13177.25|13177.25|13177.25|13177.25|13177.25|13177.25|13177.25|13177.25|0
1648551460000|2022-03-29 10:57:40|13178.89|13178.89|13178.89|13178.89|13178.89|13178.89|13178.89|13178.89|0
1648551490000|2022-03-29 10:58:10|13179.36|13179.36|13179.36|13179.36|13179.36|13179.36|13179.36|13179.36|0
1648551500000|2022-03-29 10:58:20|13177.68|13177.68|13177.68|13177.68|13177.68|13177.68|13177.68|13177.68|0
1648551530000|2022-03-29 10:58:50|13174.22|13174.22|13171.2|13171.2|13174.22|13174.22|13171.2|13171.2|0
1648551540000|2022-03-29 10:59:00|13169.76|13169.76|13162.74|13162.74|13169.76|13169.76|13162.74|13162.74|0
1648551550000|2022-03-29 10:59:10|13161.11|13161.11|13161.51|13161.51|13161.51|13161.51|13161.11|13161.11|0
1648551570000|2022-03-29 10:59:30|13166.79|13166.79|13169.24|13169.24|13169.24|13169.24|13166.79|13166.79|0
1648551580000|2022-03-29 10:59:40|13172.03|13172.03|13172.03|13172.03|13172.03|13172.03|13172.03|13172.03|0
1648551590000|2022-03-29 10:59:50|13172.23|13172.23|13172.23|13172.23|13172.23|13172.23|13172.23|13172.23|0
1648551600000|2022-03-29 11:00:00|13171.77|13171.77|13173.19|13173.19|13173.19|13173.19|13171.77|13171.77|0
1648551610000|2022-03-29 11:00:10|13174|13174|13174|13174|13174|13174|13174|13174|0
1648551630000|2022-03-29 11:00:30|13174.92|13174.92|13174.92|13174.92|13174.92|13174.92|13174.92|13174.92|0
1648551720000|2022-03-29 11:02:00|13176.55|13176.55|13179.72|13179.72|13179.72|13179.72|13176.55|13176.55|0
1648551740000|2022-03-29 11:02:20|13181.39|13181.39|13183.22|13183.22|13183.22|13183.22|13181.39|13181.39|0
1648551760000|2022-03-29 11:02:40|13181.79|13181.79|13186.19|13186.19|13186.19|13186.19|13181.79|13181.79|0
1648551780000|2022-03-29 11:03:00|13187.86|13187.86|13191.37|13191.37|13191.37|13191.37|13187.86|13187.86|0
1648551790000|2022-03-29 11:03:10|13192.19|13192.19|13192.19|13192.19|13192.19|13192.19|13192.19|13192.19|0
1648551800000|2022-03-29 11:03:20|13196.1|13196.1|13190.52|13190.52|13196.1|13196.1|13189.96|13189.96|0
1648551810000|2022-03-29 11:03:30|13193.81|13193.81|13193.37|13193.37|13195.25|13195.25|13193.37|13193.37|0
1648551830000|2022-03-29 11:03:50|13194.18|13194.18|13195|13195|13195|13195|13194.18|13194.18|0
1648551840000|2022-03-29 11:04:00|13197.23|13197.23|13202.72|13202.72|13202.72|13202.72|13197.23|13197.23|0
1648551850000|2022-03-29 11:04:10|13203.28|13203.28|13201.05|13201.05|13203.28|13203.28|13201.05|13201.05|0
1648551860000|2022-03-29 11:04:20|13206.07|13206.07|13202.16|13202.16|13206.07|13206.07|13202.16|13202.16|0
1648551900000|2022-03-29 11:05:00|13201.25|13201.25|13201.72|13201.72|13201.72|13201.72|13201.25|13201.25|0
1648551910000|2022-03-29 11:05:10|13201.16|13201.16|13201.16|13201.16|13201.16|13201.16|13201.16|13201.16|0
1648551930000|2022-03-29 11:05:30|13200.34|13200.34|13200.96|13200.96|13200.96|13200.96|13199.52|13199.52|0
1648551940000|2022-03-29 11:05:40|13202.07|13202.07|13202.07|13202.07|13202.07|13202.07|13202.07|13202.07|0
1648551960000|2022-03-29 11:06:00|13201.52|13201.52|13197.7|13197.7|13201.52|13201.52|13197.29|13197.29|0
1648551980000|2022-03-29 11:06:20|13197.15|13197.15|13197.15|13197.15|13197.15|13197.15|13197.15|13197.15|0
1648552010000|2022-03-29 11:06:50|13197.7|13197.7|13197.7|13197.7|13197.7|13197.7|13197.7|13197.7|0
1648552020000|2022-03-29 11:07:00|13198.26|13198.26|13198.26|13198.26|13198.26|13198.26|13198.26|13198.26|0
1648552040000|2022-03-29 11:07:20|13196.59|13196.59|13196.59|13196.59|13196.59|13196.59|13196.59|13196.59|0
1648552050000|2022-03-29 11:07:30|13197.53|13197.53|13197.53|13197.53|13197.53|13197.53|13197.53|13197.53|0
1648552060000|2022-03-29 11:07:40|13196.1|13196.1|13197.21|13197.21|13197.21|13197.21|13196.1|13196.1|0
1648552080000|2022-03-29 11:08:00|13195.38|13195.38|13194.57|13194.57|13195.38|13195.38|13194.57|13194.57|0
1648552120000|2022-03-29 11:08:40|13193.75|13193.75|13193.75|13193.75|13193.75|13193.75|13193.75|13193.75|0
1648552130000|2022-03-29 11:08:50|13192.07|13192.07|13191.52|13191.52|13193.19|13193.19|13191.52|13191.52|0
1648552140000|2022-03-29 11:09:00|13190.08|13190.08|13188.69|13188.69|13190.08|13190.08|13188.69|13188.69|0
1648552160000|2022-03-29 11:09:20|13189.51|13189.51|13189.51|13189.51|13189.51|13189.51|13189.51|13189.51|0
1648552170000|2022-03-29 11:09:30|13188.95|13188.95|13188.95|13188.95|13188.95|13188.95|13188.95|13188.95|0
1648552190000|2022-03-29 11:09:50|13188.13|13188.13|13183.51|13183.51|13188.13|13188.13|13183.51|13183.51|0
1648552200000|2022-03-29 11:10:00|13181.83|13181.83|13180.43|13180.43|13181.83|13181.83|13178.79|13178.79|0
1648552210000|2022-03-29 11:10:10|13180.99|13180.99|13183.22|13183.22|13183.22|13183.22|13180.99|13180.99|0
1648552220000|2022-03-29 11:10:20|13183.42|13183.42|13183.22|13183.22|13183.42|13183.42|13183.22|13183.22|0
1648552230000|2022-03-29 11:10:30|13183.78|13183.78|13184.19|13184.19|13184.19|13184.19|13183.78|13183.78|0
1648552240000|2022-03-29 11:10:40|13183.63|13183.63|13183.63|13183.63|13183.63|13183.63|13183.63|13183.63|0
1648552250000|2022-03-29 11:10:50|13182.51|13182.51|13181.6|13181.6|13182.51|13182.51|13181.6|13181.6|0
1648552260000|2022-03-29 11:11:00|13179.93|13179.93|13179.37|13179.37|13179.93|13179.93|13179.37|13179.37|0
1648552280000|2022-03-29 11:11:20|13175.89|13175.89|13175.89|13175.89|13175.89|13175.89|13175.89|13175.89|0
1648552300000|2022-03-29 11:11:40|13176.35|13176.35|13176.35|13176.35|13176.35|13176.35|13176.35|13176.35|0
1648552310000|2022-03-29 11:11:50|13175.23|13175.23|13174.67|13174.67|13175.23|13175.23|13174.67|13174.67|0
1648552320000|2022-03-29 11:12:00|13173.04|13173.04|13166.22|13166.22|13173.04|13173.04|13166.22|13166.22|0
1648552340000|2022-03-29 11:12:20|13167.04|13167.04|13167.04|13167.04|13167.04|13167.04|13167.04|13167.04|0
1648552350000|2022-03-29 11:12:30|13167.25|13167.25|13166.51|13166.51|13167.45|13167.45|13166.51|13166.51|0
1648552360000|2022-03-29 11:12:40|13166.31|13166.31|13164.11|13164.11|13166.52|13166.52|13162.22|13162.22|0
1648552370000|2022-03-29 11:12:50|13164.5|13164.5|13164.5|13164.5|13164.5|13164.5|13164.5|13164.5|0
1648552390000|2022-03-29 11:13:10|13164.98|13164.98|13164.98|13164.98|13164.98|13164.98|13164.98|13164.98|0
1648552400000|2022-03-29 11:13:20|13160.51|13160.51|13159.4|13159.4|13160.51|13160.51|13159.4|13159.4|0
1648552410000|2022-03-29 11:13:30|13158.8|13158.8|13158.8|13158.8|13158.8|13158.8|13158.8|13158.8|0
1648552420000|2022-03-29 11:13:40|13157.89|13157.89|13165.46|13165.46|13165.46|13165.46|13157.89|13157.89|0
1648552430000|2022-03-29 11:13:50|13168.81|13168.81|13167.13|13167.13|13168.81|13168.81|13167.13|13167.13|0
1648552440000|2022-03-29 11:14:00|13168.08|13168.08|13167.88|13167.88|13168.08|13168.08|13167.88|13167.88|0
1648552450000|2022-03-29 11:14:10|13167.47|13167.47|13167.26|13167.26|13167.47|13167.47|13167.26|13167.26|0
1648552460000|2022-03-29 11:14:20|13164.67|13164.67|13168.19|13168.19|13168.19|13168.19|13164.67|13164.67|0
1648552480000|2022-03-29 11:14:40|13169.1|13169.1|13169.31|13169.31|13169.31|13169.31|13169.1|13169.1|0
1648552490000|2022-03-29 11:14:50|13169.11|13169.11|13169.67|13169.67|13169.67|13169.67|13169.11|13169.11|0
1648552500000|2022-03-29 11:15:00|13170.14|13170.14|13169.93|13169.93|13170.14|13170.14|13169.93|13169.93|0
1648552520000|2022-03-29 11:15:20|13170.75|13170.75|13170.75|13170.75|13170.75|13170.75|13170.75|13170.75|0
1648552530000|2022-03-29 11:15:30|13170.55|13170.55|13172.39|13172.39|13172.39|13172.39|13170.55|13170.55|0
1648552560000|2022-03-29 11:16:00|13173.31|13173.31|13173.31|13173.31|13173.31|13173.31|13173.31|13173.31|0
1648552580000|2022-03-29 11:16:20|13172.9|13172.9|13172.69|13172.69|13172.9|13172.9|13172.69|13172.69|0
1648552600000|2022-03-29 11:16:40|13172.9|13172.9|13172.9|13172.9|13172.9|13172.9|13172.9|13172.9|0
1648552610000|2022-03-29 11:16:50|13172.69|13172.69|13172.49|13172.49|13172.69|13172.69|13172.49|13172.49|0
1648552620000|2022-03-29 11:17:00|13172.69|13172.69|13172.28|13172.28|13172.69|13172.69|13172.28|13172.28|0
1648552630000|2022-03-29 11:17:10|13172.08|13172.08|13172.08|13172.08|13172.08|13172.08|13172.08|13172.08|0
1648552680000|2022-03-29 11:18:00|13171.66|13171.66|13171.66|13171.66|13171.66|13171.66|13171.66|13171.66|0
1648552720000|2022-03-29 11:18:40|13178.36|13178.36|13183.65|13183.65|13183.65|13183.65|13178.36|13178.36|0
1648552730000|2022-03-29 11:18:50|13181.98|13181.98|13181.98|13181.98|13181.98|13181.98|13181.98|13181.98|0
1648552740000|2022-03-29 11:19:00|13182.89|13182.89|13183.49|13183.49|13183.49|13183.49|13182.89|13182.89|0
1648552750000|2022-03-29 11:19:10|13184.08|13184.08|13184.7|13184.7|13184.7|13184.7|13184.08|13184.08|0
1648552770000|2022-03-29 11:19:30|13184.14|13184.14|13183.33|13183.33|13184.14|13184.14|13183.33|13183.33|0
1648552790000|2022-03-29 11:19:50|13183.53|13183.53|13184.35|13184.35|13184.35|13184.35|13183.53|13183.53|0
1648552810000|2022-03-29 11:20:10|13182.62|13182.62|13182.62|13182.62|13182.62|13182.62|13182.62|13182.62|0
1648552830000|2022-03-29 11:20:30|13184.29|13184.29|13184.29|13184.29|13184.29|13184.29|13184.29|13184.29|0
1648552860000|2022-03-29 11:21:00|13180.94|13180.94|13179.53|13179.53|13180.94|13180.94|13179.53|13179.53|0
1648552870000|2022-03-29 11:21:10|13180.59|13180.59|13180.59|13180.59|13180.59|13180.59|13180.59|13180.59|0
1648552880000|2022-03-29 11:21:20|13181.15|13181.15|13180.94|13180.94|13181.15|13181.15|13180.53|13180.53|0
1648552890000|2022-03-29 11:21:30|13181.85|13181.85|13181.85|13181.85|13181.85|13181.85|13181.85|13181.85|0
1648552900000|2022-03-29 11:21:40|13183.44|13183.44|13183.44|13183.44|13183.44|13183.44|13183.44|13183.44|0
1648552920000|2022-03-29 11:22:00|13184.26|13184.26|13184.26|13184.26|13184.26|13184.26|13184.26|13184.26|0
1648552930000|2022-03-29 11:22:10|13183.34|13183.34|13183.34|13183.34|13183.34|13183.34|13183.34|13183.34|0
1648552940000|2022-03-29 11:22:20|13183.76|13183.76|13183.76|13183.76|13183.76|13183.76|13183.76|13183.76|0
1648552950000|2022-03-29 11:22:30|13184.87|13184.87|13184.87|13184.87|13184.87|13184.87|13184.87|13184.87|0
1648552960000|2022-03-29 11:22:40|13186.76|13186.76|13186.76|13186.76|13186.76|13186.76|13186.76|13186.76|0
1648552980000|2022-03-29 11:23:00|13187.87|13187.87|13185.08|13185.08|13187.87|13187.87|13185.08|13185.08|0
1648553010000|2022-03-29 11:23:30|13185.9|13185.9|13185.9|13185.9|13185.9|13185.9|13185.9|13185.9|0
1648553070000|2022-03-29 11:24:30|13185.34|13185.34|13185.34|13185.34|13185.34|13185.34|13185.34|13185.34|0
1648553090000|2022-03-29 11:24:50|13184.4|13184.4|13184.4|13184.4|13184.4|13184.4|13184.4|13184.4|0
1648553120000|2022-03-29 11:25:20|13184.96|13184.96|13184.96|13184.96|13184.96|13184.96|13184.96|13184.96|0
1648553150000|2022-03-29 11:25:50|13186.07|13186.07|13192.29|13192.29|13192.29|13192.29|13185.77|13185.77|0
1648553160000|2022-03-29 11:26:00|13192.91|13192.91|13194.96|13194.96|13194.96|13194.96|13192.09|13192.09|0
1648553170000|2022-03-29 11:26:10|13197.75|13197.75|13197.75|13197.75|13197.75|13197.75|13197.75|13197.75|0
1648553180000|2022-03-29 11:26:20|13198.34|13198.34|13199.16|13199.16|13199.16|13199.16|13198.34|13198.34|0
1648553190000|2022-03-29 11:26:30|13199.57|13199.57|13199.37|13199.37|13199.57|13199.57|13199.16|13199.16|0
1648553200000|2022-03-29 11:26:40|13199.57|13199.57|13203.28|13203.28|13203.69|13203.69|13199.57|13199.57|0
1648553270000|2022-03-29 11:27:50|13202.72|13202.72|13202.16|13202.16|13202.72|13202.72|13202.16|13202.16|0
1648553280000|2022-03-29 11:28:00|13201.56|13201.56|13200.24|13200.24|13202.68|13202.68|13200.24|13200.24|0
1648553290000|2022-03-29 11:28:10|13201.61|13201.61|13198.83|13198.83|13201.61|13201.61|13198.83|13198.83|0
1648553320000|2022-03-29 11:28:40|13199.39|13199.39|13200.5|13200.5|13200.5|13200.5|13197.71|13197.71|0
1648553340000|2022-03-29 11:29:00|13201.3|13201.3|13201.3|13201.3|13201.3|13201.3|13201.3|13201.3|0
1648553360000|2022-03-29 11:29:20|13201.77|13201.77|13201.77|13201.77|13202.71|13202.71|13201.77|13201.77|0
1648553380000|2022-03-29 11:29:40|13203.44|13203.44|13202.5|13202.5|13203.44|13203.44|13202.5|13202.5|0
1648553400000|2022-03-29 11:30:00|13203.44|13203.44|13203.44|13203.44|13203.44|13203.44|13203.44|13203.44|0
1648553410000|2022-03-29 11:30:10|13202.83|13202.83|13198.6|13198.6|13202.83|13202.83|13198.6|13198.6|0
1648553420000|2022-03-29 11:30:20|13199.07|13199.07|13199.07|13199.07|13199.07|13199.07|13199.07|13199.07|0
1648553440000|2022-03-29 11:30:40|13199.53|13199.53|13193.31|13193.31|13199.53|13199.53|13193.31|13193.31|0
1648553450000|2022-03-29 11:30:50|13192.39|13192.39|13192.39|13192.39|13192.39|13192.39|13192.39|13192.39|0
1648553460000|2022-03-29 11:31:00|13193.31|13193.31|13193.31|13193.31|13193.31|13193.31|13193.31|13193.31|0
1648553490000|2022-03-29 11:31:30|13194.98|13194.98|13193.87|13193.87|13194.98|13194.98|13193.87|13193.87|0
1648553520000|2022-03-29 11:32:00|13193.31|13193.31|13193.93|13193.93|13193.93|13193.93|13192.49|13192.49|0
1648553530000|2022-03-29 11:32:10|13192.81|13192.81|13194.24|13194.24|13194.24|13194.24|13192.81|13192.81|0
1648553550000|2022-03-29 11:32:30|13192.81|13192.81|13192.81|13192.81|13192.81|13192.81|13192.81|13192.81|0
1648553560000|2022-03-29 11:32:40|13192.25|13192.25|13189.58|13189.58|13192.25|13192.25|13189.58|13189.58|0
1648553570000|2022-03-29 11:32:50|13188.58|13188.58|13188.58|13188.58|13188.58|13188.58|13188.11|13188.11|0
1648553580000|2022-03-29 11:33:00|13189.18|13189.18|13189.18|13189.18|13189.18|13189.18|13189.18|13189.18|0
1648553600000|2022-03-29 11:33:20|13190.61|13190.61|13193.63|13193.63|13193.63|13193.63|13190.61|13190.61|0
1648553620000|2022-03-29 11:33:40|13195.83|13195.83|13195.83|13195.83|13195.83|13195.83|13195.83|13195.83|0
1648553660000|2022-03-29 11:34:20|13194.71|13194.71|13195.27|13195.27|13195.27|13195.27|13194.15|13194.15|0
1648553700000|2022-03-29 11:35:00|13197.15|13197.15|13196.81|13196.81|13197.15|13197.15|13196.34|13196.34|0
1648553730000|2022-03-29 11:35:30|13195.37|13195.37|13195.37|13195.37|13195.37|13195.37|13195.37|13195.37|0
1648553740000|2022-03-29 11:35:40|13196.19|13196.19|13196.19|13196.19|13196.19|13196.19|13196.19|13196.19|0
1648553790000|2022-03-29 11:36:30|13197.62|13197.62|13197.62|13197.62|13197.62|13197.62|13197.62|13197.62|0
1648553800000|2022-03-29 11:36:40|13201.93|13201.93|13205.09|13205.09|13206.03|13206.03|13201.93|13201.93|0
1648553820000|2022-03-29 11:37:00|13206.2|13206.2|13209.98|13209.98|13209.98|13209.98|13206.2|13206.2|0
1648553840000|2022-03-29 11:37:20|13208.55|13208.55|13207.73|13207.73|13208.55|13208.55|13207.73|13207.73|0
1648553850000|2022-03-29 11:37:30|13206.06|13206.06|13204.53|13204.53|13206.06|13206.06|13203.09|13203.09|0
1648553860000|2022-03-29 11:37:40|13203.41|13203.41|13203.41|13203.41|13203.41|13203.41|13203.41|13203.41|0
1648553920000|2022-03-29 11:38:40|13201.16|13201.16|13200.22|13200.22|13201.16|13201.16|13200.22|13200.22|0
1648553930000|2022-03-29 11:38:50|13201.33|13201.33|13201.33|13201.33|13201.33|13201.33|13201.33|13201.33|0
1648553940000|2022-03-29 11:39:00|13200.42|13200.42|13200.42|13200.42|13200.42|13200.42|13200.42|13200.42|0
1648553980000|2022-03-29 11:39:40|13200.62|13200.62|13199.8|13199.8|13200.62|13200.62|13199.8|13199.8|0
1648554000000|2022-03-29 11:40:00|13201.23|13201.23|13200.12|13200.12|13201.23|13201.23|13200.12|13200.12|0
1648554020000|2022-03-29 11:40:20|13199.3|13199.3|13197.97|13197.97|13199.3|13199.3|13197.97|13197.97|0
1648554040000|2022-03-29 11:40:40|13197.58|13197.58|13197.58|13197.58|13197.58|13197.58|13197.58|13197.58|0
1648554060000|2022-03-29 11:41:00|13195.75|13195.75|13195.75|13195.75|13195.75|13195.75|13195.75|13195.75|0
1648554070000|2022-03-29 11:41:10|13197.85|13197.85|13251.79|13251.79|13251.79|13251.79|13197.85|13197.85|0
1648554080000|2022-03-29 11:41:20|13253.23|13253.23|13221.05|13221.05|13257.38|13257.38|13221.05|13221.05|0
1648554090000|2022-03-29 11:41:30|13219.38|13219.38|13229.45|13229.45|13235.52|13235.52|13218.75|13218.75|0
1648554100000|2022-03-29 11:41:40|13230.25|13230.25|13237.66|13237.66|13237.66|13237.66|13230.25|13230.25|0
1648554110000|2022-03-29 11:41:50|13235.98|13235.98|13236.5|13236.5|13238.93|13238.93|13235.98|13235.98|0
1648554120000|2022-03-29 11:42:00|13237.62|13237.62|13238.08|13238.08|13238.53|13238.53|13237.62|13237.62|0
1648554130000|2022-03-29 11:42:10|13240.87|13240.87|13242.6|13242.6|13242.6|13242.6|13240.87|13240.87|0
1648554140000|2022-03-29 11:42:20|13241.16|13241.16|13235.04|13235.04|13241.16|13241.16|13235.04|13235.04|0
1648554150000|2022-03-29 11:42:30|13236.63|13236.63|13225.3|13225.3|13236.63|13236.63|13225.3|13225.3|0
1648554160000|2022-03-29 11:42:40|13224.49|13224.49|13231.48|13231.48|13233.29|13233.29|13224.49|13224.49|0
1648554170000|2022-03-29 11:42:50|13231.68|13231.68|13232.09|13232.09|13232.09|13232.09|13231.68|13231.68|0
1648554190000|2022-03-29 11:43:10|13231.68|13231.68|13227.79|13227.79|13232.09|13232.09|13227.79|13227.79|0
1648554200000|2022-03-29 11:43:20|13230.66|13230.66|13234.25|13234.25|13234.25|13234.25|13230.66|13230.66|0
1648554230000|2022-03-29 11:43:50|13237.3|13237.3|13241.74|13241.74|13243.4|13243.4|13237.3|13237.3|0
1648554240000|2022-03-29 11:44:00|13241.18|13241.18|13244.22|13244.22|13244.69|13244.69|13241.18|13241.18|0
1648554260000|2022-03-29 11:44:20|13246.25|13246.25|13235.47|13235.47|13246.25|13246.25|13235.47|13235.47|0
1648554270000|2022-03-29 11:44:30|13236.71|13236.71|13238.19|13238.19|13238.38|13238.38|13236.55|13236.55|0
1648554290000|2022-03-29 11:44:50|13236.18|13236.18|13236.18|13236.18|13236.18|13236.18|13236.18|13236.18|0
1648554300000|2022-03-29 11:45:00|13235.71|13235.71|13244.65|13244.65|13244.65|13244.65|13235.71|13235.71|0
1648554310000|2022-03-29 11:45:10|13243.46|13243.46|13235.51|13235.51|13243.46|13243.46|13235.51|13235.51|0
1648554320000|2022-03-29 11:45:20|13233.84|13233.84|13233.84|13233.84|13233.84|13233.84|13233.84|13233.84|0
1648554330000|2022-03-29 11:45:30|13237.03|13237.03|13240.84|13240.84|13240.84|13240.84|13237.03|13237.03|0
1648554340000|2022-03-29 11:45:40|13241.39|13241.39|13243.03|13243.03|13243.03|13243.03|13241.39|13241.39|0
1648554350000|2022-03-29 11:45:50|13244.47|13244.47|13258.83|13258.83|13258.83|13258.83|13244.47|13244.47|0
1648554360000|2022-03-29 11:46:00|13258.62|13258.62|13260.86|13260.86|13260.86|13260.86|13258.62|13258.62|0
1648554370000|2022-03-29 11:46:10|13261.67|13261.67|13262.49|13262.49|13262.49|13262.49|13261.67|13261.67|0
1648554380000|2022-03-29 11:46:20|13261.67|13261.67|13260.34|13260.34|13261.67|13261.67|13256.06|13256.06|0
1648554390000|2022-03-29 11:46:30|13262.17|13262.17|13262.17|13262.17|13262.17|13262.17|13262.17|13262.17|0
1648554400000|2022-03-29 11:46:40|13261.72|13261.72|13260.29|13260.29|13261.72|13261.72|13260.29|13260.29|0
1648554420000|2022-03-29 11:47:00|13263.64|13263.64|13268.24|13268.24|13268.8|13268.8|13263.64|13263.64|0
1648554430000|2022-03-29 11:47:10|13267.69|13267.69|13267.23|13267.23|13267.69|13267.69|13266.31|13266.31|0
1648554440000|2022-03-29 11:47:20|13269.57|13269.57|13273.88|13273.88|13273.88|13273.88|13269.57|13269.57|0
1648554470000|2022-03-29 11:47:50|13272.25|13272.25|13272.25|13272.25|13272.25|13272.25|13272.25|13272.25|0
1648554480000|2022-03-29 11:48:00|13271.04|13271.04|13271.04|13271.04|13271.04|13271.04|13271.04|13271.04|0
1648554490000|2022-03-29 11:48:10|13273.49|13273.49|13277.52|13277.52|13278.41|13278.41|13272.7|13272.7|0
1648554500000|2022-03-29 11:48:20|13276.71|13276.71|13277.18|13277.18|13277.18|13277.18|13276.71|13276.71|0
1648554510000|2022-03-29 11:48:30|13283|13283|13289.06|13289.06|13289.06|13289.06|13283|13283|0
1648554520000|2022-03-29 11:48:40|13291.81|13291.81|13292.9|13292.9|13294.57|13294.57|13291.81|13291.81|0
1648554530000|2022-03-29 11:48:50|13292.34|13292.34|13292.23|13292.23|13292.9|13292.9|13292.23|13292.23|0
1648554540000|2022-03-29 11:49:00|13292.43|13292.43|13292.74|13292.74|13292.74|13292.74|13291.11|13291.11|0
1648554550000|2022-03-29 11:49:10|13293.36|13293.36|13289.1|13289.1|13295.65|13295.65|13289.1|13289.1|0
1648554560000|2022-03-29 11:49:20|13288.28|13288.28|13288.07|13288.07|13288.28|13288.28|13288.07|13288.07|0
1648554570000|2022-03-29 11:49:30|13287.87|13287.87|13287.87|13287.87|13287.87|13287.87|13287.87|13287.87|0
1648554580000|2022-03-29 11:49:40|13290.44|13290.44|13295.08|13295.08|13295.08|13295.08|13290.44|13290.44|0
1648554590000|2022-03-29 11:49:50|13293.96|13293.96|13294.78|13294.78|13294.78|13294.78|13293.96|13293.96|0
1648554600000|2022-03-29 11:50:00|13294.22|13294.22|13295.04|13295.04|13295.04|13295.04|13294.22|13294.22|0
1648554610000|2022-03-29 11:50:10|13295.24|13295.24|13297.79|13297.79|13300.52|13300.52|13295.24|13295.24|0
1648554620000|2022-03-29 11:50:20|13298.35|13298.35|13298.35|13298.35|13298.35|13298.35|13298.35|13298.35|0
1648554630000|2022-03-29 11:50:30|13297.53|13297.53|13295.08|13295.08|13298.44|13298.44|13295.08|13295.08|0
1648554640000|2022-03-29 11:50:40|13296.52|13296.52|13299.26|13299.26|13299.26|13299.26|13296.52|13296.52|0
1648554650000|2022-03-29 11:50:50|13297.43|13297.43|13298.51|13298.51|13299.07|13299.07|13297.43|13297.43|0
1648554660000|2022-03-29 11:51:00|13299.4|13299.4|13298.51|13298.51|13299.4|13299.4|13298.51|13298.51|0
1648554670000|2022-03-29 11:51:10|13296.88|13296.88|13296.88|13296.88|13296.88|13296.88|13296.88|13296.88|0
1648554680000|2022-03-29 11:51:20|13297.32|13297.32|13297.32|13297.32|13297.32|13297.32|13297.32|13297.32|0
1648554690000|2022-03-29 11:51:30|13296.93|13296.93|13302.49|13302.49|13302.49|13302.49|13296.52|13296.52|0
1648554700000|2022-03-29 11:51:40|13303.31|13303.31|13306.26|13306.26|13306.26|13306.26|13303.31|13303.31|0
1648554710000|2022-03-29 11:51:50|13306.46|13306.46|13306.46|13306.46|13306.46|13306.46|13306.46|13306.46|0
1648554720000|2022-03-29 11:52:00|13310.77|13310.77|13313.78|13313.78|13313.78|13313.78|13310.77|13310.77|0
1648554730000|2022-03-29 11:52:10|13312.66|13312.66|13309.91|13309.91|13312.66|13312.66|13309.91|13309.91|0
1648554740000|2022-03-29 11:52:20|13308.48|13308.48|13308.48|13308.48|13308.48|13308.48|13308.48|13308.48|0
1648554750000|2022-03-29 11:52:30|13309.42|13309.42|13310.95|13310.95|13310.95|13310.95|13309.42|13309.42|0
1648554760000|2022-03-29 11:52:40|13312.54|13312.54|13313.93|13313.93|13313.93|13313.93|13312.54|13312.54|0
1648554770000|2022-03-29 11:52:50|13316.8|13316.8|13320.1|13320.1|13320.1|13320.1|13316.8|13316.8|0
1648554780000|2022-03-29 11:53:00|13320.56|13320.56|13320.79|13320.79|13320.79|13320.79|13320.56|13320.56|0
1648554790000|2022-03-29 11:53:10|13319.79|13319.79|13319.32|13319.32|13319.79|13319.79|13319.32|13319.32|0
1648554800000|2022-03-29 11:53:20|13317.89|13317.89|13316.77|13316.77|13317.89|13317.89|13316.77|13316.77|0
1648554810000|2022-03-29 11:53:30|13319.51|13319.51|13319.51|13319.51|13319.51|13319.51|13319.51|13319.51|0
1648554820000|2022-03-29 11:53:40|13319.12|13319.12|13319.12|13319.12|13319.12|13319.12|13319.12|13319.12|0
1648554830000|2022-03-29 11:53:50|13320.03|13320.03|13322.88|13322.88|13325.33|13325.33|13320.03|13320.03|0
1648554840000|2022-03-29 11:54:00|13323.55|13323.55|13317.91|13317.91|13323.55|13323.55|13317.24|13317.24|0
1648554850000|2022-03-29 11:54:10|13315.45|13315.45|13311.26|13311.26|13315.45|13315.45|13311.26|13311.26|0
1648554860000|2022-03-29 11:54:20|13309.43|13309.43|13309.84|13309.84|13310.25|13310.25|13309.43|13309.43|0
1648554880000|2022-03-29 11:54:40|13311.27|13311.27|13313.1|13313.1|13313.1|13313.1|13311.27|13311.27|0
1648554890000|2022-03-29 11:54:50|13313.3|13313.3|13313.3|13313.3|13313.3|13313.3|13313.3|13313.3|0
1648554900000|2022-03-29 11:55:00|13312.49|13312.49|13310.66|13310.66|13312.49|13312.49|13310.66|13310.66|0
1648554910000|2022-03-29 11:55:10|13311.57|13311.57|13311.57|13311.57|13311.57|13311.57|13311.57|13311.57|0
1648554920000|2022-03-29 11:55:20|13310.76|13310.76|13310.76|13310.76|13310.76|13310.76|13310.76|13310.76|0
1648554940000|2022-03-29 11:55:40|13310.36|13310.36|13311.99|13311.99|13311.99|13311.99|13310.36|13310.36|0
1648554960000|2022-03-29 11:56:00|13313.43|13313.43|13313.43|13313.43|13313.43|13313.43|13313.43|13313.43|0
1648554970000|2022-03-29 11:56:10|13314.84|13314.84|13314.84|13314.84|13314.84|13314.84|13314.84|13314.84|0
1648554990000|2022-03-29 11:56:30|13313.21|13313.21|13311.3|13311.3|13313.21|13313.21|13311.3|13311.3|0
1648555010000|2022-03-29 11:56:50|13310.39|13310.39|13308.55|13308.55|13310.39|13310.39|13308.55|13308.55|0
1648555020000|2022-03-29 11:57:00|13306.67|13306.67|13307.5|13307.5|13308.06|13308.06|13305.55|13305.55|0
1648555040000|2022-03-29 11:57:20|13308.44|13308.44|13309.38|13309.38|13309.38|13309.38|13308.44|13308.44|0
1648555060000|2022-03-29 11:57:40|13310.79|13310.79|13314.32|13314.32|13314.32|13314.32|13310.79|13310.79|0
1648555070000|2022-03-29 11:57:50|13314.73|13314.73|13314.94|13314.94|13314.94|13314.94|13314.73|13314.73|0
1648555090000|2022-03-29 11:58:10|13314|13314|13314|13314|13314|13314|13314|13314|0
1648555100000|2022-03-29 11:58:20|13312.58|13312.58|13312.58|13312.58|13312.58|13312.58|13312.58|13312.58|0
1648555110000|2022-03-29 11:58:30|13310.95|13310.95|13308.37|13308.37|13310.95|13310.95|13308.37|13308.37|0
1648555120000|2022-03-29 11:58:40|13307.58|13307.58|13303.27|13303.27|13307.58|13307.58|13303.27|13303.27|0
1648555140000|2022-03-29 11:59:00|13301.45|13301.45|13300.53|13300.53|13302.36|13302.36|13300.53|13300.53|0
1648555150000|2022-03-29 11:59:10|13299.29|13299.29|13299.29|13299.29|13299.29|13299.29|13299.29|13299.29|0
1648555170000|2022-03-29 11:59:30|13300.24|13300.24|13304.69|13304.69|13306.9|13306.9|13300.24|13300.24|0
1648555180000|2022-03-29 11:59:40|13303.3|13303.3|13303.89|13303.89|13303.89|13303.89|13303.3|13303.3|0
1648555190000|2022-03-29 11:59:50|13305.31|13305.31|13304.37|13304.37|13305.31|13305.31|13304.37|13304.37|0
1648555200000|2022-03-29 12:00:00|13302.54|13302.54|13293.29|13293.29|13302.54|13302.54|13293.29|13293.29|0
1648555210000|2022-03-29 12:00:10|13294.23|13294.23|13298.53|13298.53|13298.53|13298.53|13294.23|13294.23|0
1648555220000|2022-03-29 12:00:20|13297.53|13297.53|13299.17|13299.17|13299.17|13299.17|13297.53|13297.53|0
1648555230000|2022-03-29 12:00:30|13299.73|13299.73|13297.02|13297.02|13299.73|13299.73|13296.46|13296.46|0
1648555240000|2022-03-29 12:00:40|13297.57|13297.57|13301.34|13301.34|13302.35|13302.35|13297.57|13297.57|0
1648555250000|2022-03-29 12:00:50|13302.15|13302.15|13301.95|13301.95|13302.15|13302.15|13301.95|13301.95|0
1648555280000|2022-03-29 12:01:20|13302.51|13302.51|13307.22|13307.22|13307.22|13307.22|13302.51|13302.51|0
1648555290000|2022-03-29 12:01:30|13309.57|13309.57|13309.57|13309.57|13309.57|13309.57|13309.57|13309.57|0
1648555300000|2022-03-29 12:01:40|13311.21|13311.21|13314.91|13314.91|13314.91|13314.91|13311.21|13311.21|0
1648555310000|2022-03-29 12:01:50|13315.11|13315.11|13315.11|13315.11|13315.11|13315.11|13315.11|13315.11|0
1648555320000|2022-03-29 12:02:00|13314.12|13314.12|13314.12|13314.12|13314.12|13314.12|13314.12|13314.12|0
1648555330000|2022-03-29 12:02:10|13310.85|13310.85|13308.99|13308.99|13310.85|13310.85|13308.99|13308.99|0
1648555340000|2022-03-29 12:02:20|13310.11|13310.11|13314.26|13314.26|13314.26|13314.26|13308.88|13308.88|0
1648555350000|2022-03-29 12:02:30|13313.7|13313.7|13316.81|13316.81|13316.81|13316.81|13313.7|13313.7|0
1648555360000|2022-03-29 12:02:40|13316.25|13316.25|13321.79|13321.79|13321.79|13321.79|13316.25|13316.25|0
1648555370000|2022-03-29 12:02:50|13322.35|13322.35|13322.35|13322.35|13322.35|13322.35|13322.35|13322.35|0
1648555380000|2022-03-29 12:03:00|13323.79|13323.79|13322.11|13322.11|13323.79|13323.79|13322.11|13322.11|0
1648555400000|2022-03-29 12:03:20|13321.3|13321.3|13319.62|13319.62|13321.3|13321.3|13319.62|13319.62|0
1648555430000|2022-03-29 12:03:50|13319.06|13319.06|13319.06|13319.06|13319.06|13319.06|13319.06|13319.06|0
1648555440000|2022-03-29 12:04:00|13318.61|13318.61|13314.71|13314.71|13318.61|13318.61|13314.15|13314.15|0
1648555450000|2022-03-29 12:04:10|13315.27|13315.27|13314.09|13314.09|13315.82|13315.82|13314.09|13314.09|0
1648555460000|2022-03-29 12:04:20|13315.76|13315.76|13315.76|13315.76|13315.76|13315.76|13315.76|13315.76|0
1648555490000|2022-03-29 12:04:50|13314.13|13314.13|13314.13|13314.13|13314.13|13314.13|13314.13|13314.13|0
1648555500000|2022-03-29 12:05:00|13314.53|13314.53|13312.1|13312.1|13315.44|13315.44|13312.1|13312.1|0
1648555510000|2022-03-29 12:05:10|13313.78|13313.78|13321.79|13321.79|13322.25|13322.25|13313.78|13313.78|0
1648555520000|2022-03-29 12:05:20|13322.98|13322.98|13327.04|13327.04|13327.04|13327.04|13322.98|13322.98|0
1648555530000|2022-03-29 12:05:30|13328.16|13328.16|13328.57|13328.57|13328.57|13328.57|13328.16|13328.16|0
1648555540000|2022-03-29 12:05:40|13332.87|13332.87|13332.87|13332.87|13332.87|13332.87|13332.87|13332.87|0
1648555560000|2022-03-29 12:06:00|13333.69|13333.69|13337.22|13337.22|13337.22|13337.22|13333.69|13333.69|0
1648555570000|2022-03-29 12:06:10|13338.65|13338.65|13340.33|13340.33|13340.33|13340.33|13338.65|13338.65|0
1648555580000|2022-03-29 12:06:20|13341.44|13341.44|13339.82|13339.82|13342.1|13342.1|13339.82|13339.82|0
1648555590000|2022-03-29 12:06:30|13340.38|13340.38|13345|13345|13345|13345|13339.82|13339.82|0
1648555600000|2022-03-29 12:06:40|13345.91|13345.91|13345.5|13345.5|13346.32|13346.32|13345.5|13345.5|0
1648555610000|2022-03-29 12:06:50|13346.06|13346.06|13346.47|13346.47|13346.47|13346.47|13346.06|13346.06|0
1648555620000|2022-03-29 12:07:00|13345.36|13345.36|13344.24|13344.24|13345.36|13345.36|13344.24|13344.24|0
1648555630000|2022-03-29 12:07:10|13342.3|13342.3|13341.48|13341.48|13342.3|13342.3|13341.48|13341.48|0
1648555640000|2022-03-29 12:07:20|13342.3|13342.3|13340.91|13340.91|13342.3|13342.3|13340.91|13340.91|0
1648555650000|2022-03-29 12:07:30|13341.11|13341.11|13337.74|13337.74|13341.11|13341.11|13337.74|13337.74|0
1648555670000|2022-03-29 12:07:50|13339.57|13339.57|13340.39|13340.39|13340.39|13340.39|13339.57|13339.57|0
1648555680000|2022-03-29 12:08:00|13340.8|13340.8|13340.8|13340.8|13340.8|13340.8|13340.8|13340.8|0
1648555690000|2022-03-29 12:08:10|13338.01|13338.01|13339.68|13339.68|13339.68|13339.68|13338.01|13338.01|0
1648555700000|2022-03-29 12:08:20|13340.15|13340.15|13340.15|13340.15|13340.15|13340.15|13340.15|13340.15|0
1648555710000|2022-03-29 12:08:30|13340.97|13340.97|13342.8|13342.8|13342.8|13342.8|13340.97|13340.97|0
1648555720000|2022-03-29 12:08:40|13347.36|13347.36|13348.13|13348.13|13348.13|13348.13|13347.36|13347.36|0
1648555730000|2022-03-29 12:08:50|13346.25|13346.25|13347.16|13347.16|13347.16|13347.16|13346.25|13346.25|0
1648555740000|2022-03-29 12:09:00|13346.94|13346.94|13346.94|13346.94|13346.94|13346.94|13346.94|13346.94|0
1648555750000|2022-03-29 12:09:10|13347.38|13347.38|13346.57|13346.57|13347.38|13347.38|13346.57|13346.57|0
1648555760000|2022-03-29 12:09:20|13344.89|13344.89|13341.99|13341.99|13344.89|13344.89|13341.99|13341.99|0
1648555790000|2022-03-29 12:09:50|13343.66|13343.66|13343.19|13343.19|13343.66|13343.66|13343.19|13343.19|0
1648555800000|2022-03-29 12:10:00|13344.82|13344.82|13346|13346|13346.26|13346.26|13344.82|13344.82|0
1648555810000|2022-03-29 12:10:10|13346.47|13346.47|13346.47|13346.47|13346.47|13346.47|13346.47|13346.47|0
1648555820000|2022-03-29 12:10:20|13346.93|13346.93|13347.75|13347.75|13347.75|13347.75|13346.93|13346.93|0
1648555830000|2022-03-29 12:10:30|13349.57|13349.57|13351.61|13351.61|13351.61|13351.61|13349.57|13349.57|0
1648555840000|2022-03-29 12:10:40|13352.4|13352.4|13354.14|13354.14|13354.6|13354.6|13352.4|13352.4|0
1648555860000|2022-03-29 12:11:00|13353.68|13353.68|13354.11|13354.11|13356.9|13356.9|13353.2|13353.2|0
1648555870000|2022-03-29 12:11:10|13353.64|13353.64|13353.64|13353.64|13353.64|13353.64|13353.64|13353.64|0
1648555890000|2022-03-29 12:11:30|13352.23|13352.23|13352.45|13352.45|13352.45|13352.45|13351.63|13351.63|0
1648555910000|2022-03-29 12:11:50|13351.99|13351.99|13345.34|13345.34|13351.99|13351.99|13345.34|13345.34|0
1648555920000|2022-03-29 12:12:00|13344.13|13344.13|13345.56|13345.56|13345.56|13345.56|13344.13|13344.13|0
1648555930000|2022-03-29 12:12:10|13345.15|13345.15|13348.2|13348.2|13348.2|13348.2|13345.15|13345.15|0
1648555950000|2022-03-29 12:12:30|13349.87|13349.87|13350.49|13350.49|13351.31|13351.31|13349.87|13349.87|0
1648555960000|2022-03-29 12:12:40|13349.93|13349.93|13349.93|13349.93|13349.93|13349.93|13349.93|13349.93|0
1648555970000|2022-03-29 12:12:50|13347.06|13347.06|13347.06|13347.06|13347.06|13347.06|13347.06|13347.06|0
1648555980000|2022-03-29 12:13:00|13346.61|13346.61|13346.61|13346.61|13346.61|13346.61|13346.61|13346.61|0
1648555990000|2022-03-29 12:13:10|13345.69|13345.69|13344.75|13344.75|13345.69|13345.69|13344.75|13344.75|0
1648556000000|2022-03-29 12:13:20|13346.18|13346.18|13348.83|13348.83|13348.83|13348.83|13346.18|13346.18|0
1648556020000|2022-03-29 12:13:40|13353.62|13353.62|13353.62|13353.62|13353.62|13353.62|13353.62|13353.62|0
1648556030000|2022-03-29 12:13:50|13353.06|13353.06|13353.06|13353.06|13353.06|13353.06|13353.06|13353.06|0
1648556040000|2022-03-29 12:14:00|13355.1|13355.1|13361.06|13361.06|13362.89|13362.89|13355.1|13355.1|0
1648556060000|2022-03-29 12:14:20|13359.43|13359.43|13363.03|13363.03|13363.03|13363.03|13359.43|13359.43|0
1648556070000|2022-03-29 12:14:30|13363.24|13363.24|13363.24|13363.24|13363.24|13363.24|13363.24|13363.24|0
1648556080000|2022-03-29 12:14:40|13364.61|13364.61|13364.61|13364.61|13364.61|13364.61|13364.61|13364.61|0
1648556090000|2022-03-29 12:14:50|13365.08|13365.08|13365.28|13365.28|13365.28|13365.28|13365.08|13365.08|0
1648556100000|2022-03-29 12:15:00|13365.51|13365.51|13378.29|13378.29|13378.29|13378.29|13364.39|13364.39|0
1648556110000|2022-03-29 12:15:10|13378.5|13378.5|13378.5|13378.5|13378.5|13378.5|13378.5|13378.5|0
1648556120000|2022-03-29 12:15:20|13380.33|13380.33|13380.33|13380.33|13380.33|13380.33|13380.33|13380.33|0
1648556130000|2022-03-29 12:15:30|13381.24|13381.24|13381.24|13381.24|13381.24|13381.24|13381.24|13381.24|0
1648556140000|2022-03-29 12:15:40|13382.18|13382.18|13382.18|13382.18|13382.18|13382.18|13382.18|13382.18|0
1648556150000|2022-03-29 12:15:50|13381.27|13381.27|13382.18|13382.18|13382.18|13382.18|13381.27|13381.27|0
1648556160000|2022-03-29 12:16:00|13381.36|13381.36|13379.93|13379.93|13381.36|13381.36|13379.54|13379.54|0
1648556170000|2022-03-29 12:16:10|13382.28|13382.28|13388.04|13388.04|13388.04|13388.04|13382.28|13382.28|0
1648556180000|2022-03-29 12:16:20|13389.16|13389.16|13391.43|13391.43|13391.43|13391.43|13389.16|13389.16|0
1648556200000|2022-03-29 12:16:40|13392.34|13392.34|13400.59|13400.59|13400.59|13400.59|13392.34|13392.34|0
1648556210000|2022-03-29 12:16:50|13398.71|13398.71|13402.23|13402.23|13403.17|13403.17|13398.71|13398.71|0
1648556220000|2022-03-29 12:17:00|13403.64|13403.64|13403.29|13403.29|13404.2|13404.2|13403.29|13403.29|0
1648556240000|2022-03-29 12:17:20|13404.96|13404.96|13395.4|13395.4|13404.96|13404.96|13395.4|13395.4|0
1648556250000|2022-03-29 12:17:30|13394.84|13394.84|13402.31|13402.31|13402.31|13402.31|13394.84|13394.84|0
1648556260000|2022-03-29 12:17:40|13405.66|13405.66|13405.66|13405.66|13405.66|13405.66|13405.66|13405.66|0
1648556280000|2022-03-29 12:18:00|13407.29|13407.29|13404.84|13404.84|13407.39|13407.39|13404.84|13404.84|0
1648556290000|2022-03-29 12:18:10|13403.41|13403.41|13405.29|13405.29|13405.29|13405.29|13402.94|13402.94|0
1648556320000|2022-03-29 12:18:40|13405.49|13405.49|13403.54|13403.54|13406.41|13406.41|13403.54|13403.54|0
1648556330000|2022-03-29 12:18:50|13404.97|13404.97|13404.97|13404.97|13404.97|13404.97|13404.97|13404.97|0
1648556340000|2022-03-29 12:19:00|13404.16|13404.16|13399.69|13399.69|13404.16|13404.16|13399.69|13399.69|0
1648556350000|2022-03-29 12:19:10|13398.78|13398.78|13395.44|13395.44|13398.78|13398.78|13394.97|13394.97|0
1648556360000|2022-03-29 12:19:20|13395.64|13395.64|13395.64|13395.64|13395.64|13395.64|13395.64|13395.64|0
1648556370000|2022-03-29 12:19:30|13396.56|13396.56|13396.26|13396.26|13397.38|13397.38|13396.26|13396.26|0
1648556380000|2022-03-29 12:19:40|13397.08|13397.08|13397.08|13397.08|13397.08|13397.08|13397.08|13397.08|0
1648556400000|2022-03-29 12:20:00|13400.34|13400.34|13401.93|13401.93|13401.93|13401.93|13400.34|13400.34|0
1648556410000|2022-03-29 12:20:10|13402.87|13402.87|13404.27|13404.27|13404.27|13404.27|13401.5|13401.5|0
1648556420000|2022-03-29 12:20:20|13406.48|13406.48|13406.48|13406.48|13406.48|13406.48|13406.48|13406.48|0
1648556430000|2022-03-29 12:20:30|13407.91|13407.91|13408.58|13408.58|13408.58|13408.58|13407.91|13407.91|0
1648556440000|2022-03-29 12:20:40|13410.87|13410.87|13409.25|13409.25|13410.87|13410.87|13409.04|13409.04|0
1648556460000|2022-03-29 12:21:00|13410.92|13410.92|13413.79|13413.79|13413.79|13413.79|13410.92|13410.92|0
1648556470000|2022-03-29 12:21:10|13415.22|13415.22|13415.72|13415.72|13416.64|13416.64|13415.22|13415.22|0
1648556480000|2022-03-29 12:21:20|13420.82|13420.82|13421.41|13421.41|13421.41|13421.41|13420.82|13420.82|0
1648556490000|2022-03-29 12:21:30|13422.03|13422.03|13425.1|13425.1|13425.1|13425.1|13422.03|13422.03|0
1648556500000|2022-03-29 12:21:40|13424.54|13424.54|13424.99|13424.99|13425.46|13425.46|13424.54|13424.54|0
1648556510000|2022-03-29 12:21:50|13423.87|13423.87|13424.69|13424.69|13424.69|13424.69|13423.87|13423.87|0
1648556530000|2022-03-29 12:22:10|13425.16|13425.16|13426.99|13426.99|13426.99|13426.99|13425.16|13425.16|0
1648556540000|2022-03-29 12:22:20|13429.86|13429.86|13437.29|13437.29|13437.29|13437.29|13429.86|13429.86|0
1648556550000|2022-03-29 12:22:30|13438.96|13438.96|13440|13440|13440|13440|13437.55|13437.55|0
1648556560000|2022-03-29 12:22:40|13440.82|13440.82|13449.07|13449.07|13449.07|13449.07|13440.82|13440.82|0
1648556570000|2022-03-29 12:22:50|13449.63|13449.63|13449.63|13449.63|13449.63|13449.63|13449.63|13449.63|0
1648556580000|2022-03-29 12:23:00|13451.06|13451.06|13452.01|13452.01|13452.01|13452.01|13449.63|13449.63|0
1648556590000|2022-03-29 12:23:10|13453.84|13453.84|13457.58|13457.58|13458.33|13458.33|13453.84|13453.84|0
1648556600000|2022-03-29 12:23:20|13457.99|13457.99|13455.05|13455.05|13457.99|13457.99|13455.05|13455.05|0
1648556610000|2022-03-29 12:23:30|13454.13|13454.13|13454.81|13454.81|13454.81|13454.81|13454.13|13454.13|0
1648556620000|2022-03-29 12:23:40|13456.63|13456.63|13454.81|13454.81|13456.63|13456.63|13454.81|13454.81|0
1648556630000|2022-03-29 12:23:50|13455.72|13455.72|13457.6|13457.6|13458.42|13458.42|13455.72|13455.72|0
1648556640000|2022-03-29 12:24:00|13459.28|13459.28|13460.07|13460.07|13460.71|13460.71|13459.28|13459.28|0
1648556650000|2022-03-29 12:24:10|13459.15|13459.15|13459.15|13459.15|13459.15|13459.15|13459.15|13459.15|0
1648556660000|2022-03-29 12:24:20|13459.6|13459.6|13459.6|13459.6|13459.6|13459.6|13459.6|13459.6|0
1648556670000|2022-03-29 12:24:30|13460.07|13460.07|13460.07|13460.07|13460.07|13460.07|13460.07|13460.07|0
1648556690000|2022-03-29 12:24:50|13460.99|13460.99|13460.99|13460.99|13460.99|13460.99|13460.99|13460.99|0
1648556700000|2022-03-29 12:25:00|13462.62|13462.62|13469.2|13469.2|13469.2|13469.2|13462.62|13462.62|0
1648556710000|2022-03-29 12:25:10|13470.11|13470.11|13478.6|13478.6|13478.6|13478.6|13470.11|13470.11|0
1648556720000|2022-03-29 12:25:20|13476.77|13476.77|13477.89|13477.89|13477.89|13477.89|13476.21|13476.21|0
1648556780000|2022-03-29 12:26:20|13477.33|13477.33|13469.45|13469.45|13477.33|13477.33|13468.54|13468.54|0
1648556800000|2022-03-29 12:26:40|13469.92|13469.92|13469.92|13469.92|13469.92|13469.92|13469.92|13469.92|0
1648556810000|2022-03-29 12:26:50|13469.01|13469.01|13469.01|13469.01|13469.01|13469.01|13469.01|13469.01|0
1648556820000|2022-03-29 12:27:00|13470.84|13470.84|13470.84|13470.84|13470.84|13470.84|13470.84|13470.84|0
1648556830000|2022-03-29 12:27:10|13471.23|13471.23|13471.23|13471.23|13471.23|13471.23|13471.23|13471.23|0
1648556850000|2022-03-29 12:27:30|13468.49|13468.49|13468.49|13468.49|13468.49|13468.49|13468.49|13468.49|0
1648556860000|2022-03-29 12:27:40|13467.89|13467.89|13467.89|13467.89|13467.89|13467.89|13467.89|13467.89|0
1648556870000|2022-03-29 12:27:50|13466.95|13466.95|13462.29|13462.29|13466.95|13466.95|13462.29|13462.29|0
1648556880000|2022-03-29 12:28:00|13461.73|13461.73|13458.03|13458.03|13461.73|13461.73|13456.91|13456.91|0
1648556900000|2022-03-29 12:28:20|13455.29|13455.29|13455.29|13455.29|13455.29|13455.29|13455.29|13455.29|0
1648556910000|2022-03-29 12:28:30|13456.2|13456.2|13456.2|13456.2|13456.2|13456.2|13456.2|13456.2|0
1648556920000|2022-03-29 12:28:40|13453.41|13453.41|13457.98|13457.98|13457.98|13457.98|13453.41|13453.41|0
1648556930000|2022-03-29 12:28:50|13458.8|13458.8|13458.8|13458.8|13458.8|13458.8|13458.8|13458.8|0
1648556940000|2022-03-29 12:29:00|13457.36|13457.36|13455.85|13455.85|13457.68|13457.68|13455.85|13455.85|0
1648556950000|2022-03-29 12:29:10|13456.06|13456.06|13456.06|13456.06|13456.06|13456.06|13456.06|13456.06|0
1648556960000|2022-03-29 12:29:20|13455.86|13455.86|13455.86|13455.86|13455.86|13455.86|13455.86|13455.86|0
1648556970000|2022-03-29 12:29:30|13454.42|13454.42|13445.29|13445.29|13454.42|13454.42|13445.29|13445.29|0
1648556980000|2022-03-29 12:29:40|13446.73|13446.73|13445.29|13445.29|13446.73|13446.73|13445.29|13445.29|0
1648557000000|2022-03-29 12:30:00|13444.18|13444.18|13444.64|13444.64|13444.64|13444.64|13444.18|13444.18|0
1648557020000|2022-03-29 12:30:20|13445.13|13445.13|13447.68|13447.68|13447.68|13447.68|13445.13|13445.13|0
1648557030000|2022-03-29 12:30:30|13446.69|13446.69|13439.16|13439.16|13446.69|13446.69|13439.16|13439.16|0
1648557040000|2022-03-29 12:30:40|13439.72|13439.72|13439.72|13439.72|13439.72|13439.72|13439.72|13439.72|0
1648557120000|2022-03-29 12:32:00|13439.16|13439.16|13439.16|13439.16|13439.16|13439.16|13439.16|13439.16|0
1648557150000|2022-03-29 12:32:30|13441.53|13441.53|13442.17|13442.17|13443.36|13443.36|13441.53|13441.53|0
1648557170000|2022-03-29 12:32:50|13440.74|13440.74|13440.74|13440.74|13440.74|13440.74|13440.74|13440.74|0
1648557180000|2022-03-29 12:33:00|13444.55|13444.55|13444.55|13444.55|13444.55|13444.55|13444.55|13444.55|0
1648557200000|2022-03-29 12:33:20|13444.97|13444.97|13446.4|13446.4|13446.4|13446.4|13444.97|13444.97|0
1648557220000|2022-03-29 12:33:40|13448.04|13448.04|13447.22|13447.22|13448.04|13448.04|13447.22|13447.22|0
1648557230000|2022-03-29 12:33:50|13446.75|13446.75|13444.52|13444.52|13446.75|13446.75|13444.52|13444.52|0
1648557240000|2022-03-29 12:34:00|13445.91|13445.91|13445.53|13445.53|13445.91|13445.91|13445.12|13445.12|0
1648557260000|2022-03-29 12:34:20|13446.47|13446.47|13458.53|13458.53|13458.53|13458.53|13446.47|13446.47|0
1648557280000|2022-03-29 12:34:40|13459.64|13459.64|13459.64|13459.64|13459.64|13459.64|13459.64|13459.64|0
1648557290000|2022-03-29 12:34:50|13462.51|13462.51|13462.51|13462.51|13462.51|13462.51|13462.51|13462.51|0
1648557300000|2022-03-29 12:35:00|13459.53|13459.53|13457.69|13457.69|13459.53|13459.53|13457.69|13457.69|0
1648557310000|2022-03-29 12:35:10|13458.51|13458.51|13458.51|13458.51|13458.51|13458.51|13458.51|13458.51|0
1648557320000|2022-03-29 12:35:20|13456.58|13456.58|13453.79|13453.79|13456.58|13456.58|13453.79|13453.79|0
1648557330000|2022-03-29 12:35:30|13456.02|13456.02|13456.02|13456.02|13456.02|13456.02|13456.02|13456.02|0
1648557350000|2022-03-29 12:35:50|13456.93|13456.93|13458.67|13458.67|13458.67|13458.67|13456.93|13456.93|0
1648557360000|2022-03-29 12:36:00|13458.26|13458.26|13458.26|13458.26|13458.26|13458.26|13458.26|13458.26|0
1648557370000|2022-03-29 12:36:10|13461.13|13461.13|13464.39|13464.39|13464.39|13464.39|13461.13|13461.13|0
1648557390000|2022-03-29 12:36:30|13464.79|13464.79|13461.94|13461.94|13464.79|13464.79|13460.51|13460.51|0
1648557420000|2022-03-29 12:37:00|13462.86|13462.86|13464.49|13464.49|13464.49|13464.49|13462.86|13462.86|0
1648557430000|2022-03-29 12:37:10|13462.86|13462.86|13462.86|13462.86|13462.86|13462.86|13459.99|13459.99|0
1648557450000|2022-03-29 12:37:30|13461.03|13461.03|13458.92|13458.92|13461.03|13461.03|13457.49|13457.49|0
1648557460000|2022-03-29 12:37:40|13458.45|13458.45|13457.63|13457.63|13458.45|13458.45|13457.63|13457.63|0
1648557470000|2022-03-29 12:37:50|13456.24|13456.24|13449.3|13449.3|13456.24|13456.24|13449.3|13449.3|0
1648557480000|2022-03-29 12:38:00|13450.21|13450.21|13453.23|13453.23|13453.23|13453.23|13450.21|13450.21|0
1648557580000|2022-03-29 12:39:40|13456.02|13456.02|13456.02|13456.02|13456.02|13456.02|13456.02|13456.02|0
1648557590000|2022-03-29 12:39:50|13455.2|13455.2|13454.29|13454.29|13455.2|13455.2|13454.29|13454.29|0
1648557600000|2022-03-29 12:40:00|13451.02|13451.02|13449.58|13449.58|13451.02|13451.02|13449.58|13449.58|0
1648557610000|2022-03-29 12:40:10|13447.35|13447.35|13447.35|13447.35|13447.35|13447.35|13447.35|13447.35|0
1648557620000|2022-03-29 12:40:20|13445.93|13445.93|13442.83|13442.83|13445.93|13445.93|13442.83|13442.83|0
1648557630000|2022-03-29 12:40:30|13442.63|13442.63|13442.63|13442.63|13442.63|13442.63|13442.63|13442.63|0
1648557640000|2022-03-29 12:40:40|13443.53|13443.53|13441.48|13441.48|13443.53|13443.53|13441.48|13441.48|0
1648557650000|2022-03-29 12:40:50|13440.04|13440.04|13440.04|13440.04|13440.04|13440.04|13440.04|13440.04|0
1648557680000|2022-03-29 12:41:20|13436.77|13436.77|13436.77|13436.77|13436.77|13436.77|13436.77|13436.77|0
1648557690000|2022-03-29 12:41:30|13437.37|13437.37|13436.55|13436.55|13437.37|13437.37|13436.55|13436.55|0
1648557700000|2022-03-29 12:41:40|13432.39|13432.39|13432.31|13432.31|13432.59|13432.59|13432.12|13432.12|0
1648557720000|2022-03-29 12:42:00|13432.79|13432.79|13433.39|13433.39|13433.39|13433.39|13432.79|13432.79|0
1648557730000|2022-03-29 12:42:10|13431.95|13431.95|13431.95|13431.95|13431.95|13431.95|13431.95|13431.95|0
1648557740000|2022-03-29 12:42:20|13430.32|13430.32|13430.32|13430.32|13430.32|13430.32|13429.5|13429.5|0
1648557750000|2022-03-29 12:42:30|13433.06|13433.06|13433.06|13433.06|13433.06|13433.06|13433.06|13433.06|0
1648557760000|2022-03-29 12:42:40|13432.15|13432.15|13432.15|13432.15|13432.15|13432.15|13432.15|13432.15|0
1648557780000|2022-03-29 12:43:00|13433.09|13433.09|13433.91|13433.91|13433.91|13433.91|13433.09|13433.09|0
1648557790000|2022-03-29 12:43:10|13434.11|13434.11|13434.17|13434.17|13434.17|13434.17|13433.7|13433.7|0
1648557800000|2022-03-29 12:43:20|13434.38|13434.38|13434.38|13434.38|13434.38|13434.38|13434.38|13434.38|0
1648557810000|2022-03-29 12:43:30|13434.58|13434.58|13434.58|13434.58|13434.58|13434.58|13434.58|13434.58|0
1648557830000|2022-03-29 12:43:50|13435.4|13435.4|13435.4|13435.4|13435.4|13435.4|13435.4|13435.4|0
1648557840000|2022-03-29 12:44:00|13436.22|13436.22|13443.77|13443.77|13443.77|13443.77|13436.22|13436.22|0
1648557850000|2022-03-29 12:44:10|13445.2|13445.2|13445.2|13445.2|13445.2|13445.2|13445.2|13445.2|0
1648557880000|2022-03-29 12:44:40|13444.59|13444.59|13444.59|13444.59|13444.59|13444.59|13444.59|13444.59|0
1648557890000|2022-03-29 12:44:50|13445.53|13445.53|13445.53|13445.53|13445.53|13445.53|13445.53|13445.53|0
1648557900000|2022-03-29 12:45:00|13446.96|13446.96|13448.6|13448.6|13448.6|13448.6|13446.05|13446.05|0
1648557910000|2022-03-29 12:45:10|13447.48|13447.48|13448.3|13448.3|13448.3|13448.3|13447.48|13447.48|0
1648557920000|2022-03-29 12:45:20|13446.67|13446.67|13446.67|13446.67|13446.67|13446.67|13446.67|13446.67|0
1648557940000|2022-03-29 12:45:40|13445.72|13445.72|13443.89|13443.89|13445.72|13445.72|13443.89|13443.89|0
1648557970000|2022-03-29 12:46:10|13442.98|13442.98|13442.98|13442.98|13442.98|13442.98|13442.98|13442.98|0
1648557980000|2022-03-29 12:46:20|13442.51|13442.51|13441.95|13441.95|13442.51|13442.51|13441.95|13441.95|0
1648557990000|2022-03-29 12:46:30|13435.26|13435.26|13434.23|13434.23|13435.26|13435.26|13434.23|13434.23|0
1648558000000|2022-03-29 12:46:40|13433.76|13433.76|13433.76|13433.76|13433.76|13433.76|13433.76|13433.76|0
1648558010000|2022-03-29 12:46:50|13433.2|13433.2|13432.48|13432.48|13433.67|13433.67|13432.48|13432.48|0
1648558020000|2022-03-29 12:47:00|13431.56|13431.56|13421.19|13421.19|13431.56|13431.56|13421.19|13421.19|0
1648558030000|2022-03-29 12:47:10|13419.36|13419.36|13417.73|13417.73|13419.36|13419.36|13417.73|13417.73|0
1648558040000|2022-03-29 12:47:20|13417.27|13417.27|13415.59|13415.59|13417.27|13417.27|13415.59|13415.59|0
1648558050000|2022-03-29 12:47:30|13416.05|13416.05|13416.05|13416.05|13416.05|13416.05|13416.05|13416.05|0
1648558060000|2022-03-29 12:47:40|13414.74|13414.74|13405.75|13405.75|13414.74|13414.74|13405.75|13405.75|0
1648558070000|2022-03-29 12:47:50|13404.63|13404.63|13396.33|13396.33|13404.63|13404.63|13396.33|13396.33|0
1648558080000|2022-03-29 12:48:00|13395.77|13395.77|13394.3|13394.3|13395.77|13395.77|13394.3|13394.3|0
1648558110000|2022-03-29 12:48:30|13398.19|13398.19|13396.75|13396.75|13398.19|13398.19|13396.75|13396.75|0
1648558120000|2022-03-29 12:48:40|13394.01|13394.01|13394.94|13394.94|13394.94|13394.94|13394.01|13394.01|0
1648558130000|2022-03-29 12:48:50|13393.05|13393.05|13392.59|13392.59|13393.05|13393.05|13392.59|13392.59|0
1648558140000|2022-03-29 12:49:00|13392.12|13392.12|13393.04|13393.04|13393.04|13393.04|13391.66|13391.66|0
1648558150000|2022-03-29 12:49:10|13392.1|13392.1|13392.1|13392.1|13392.1|13392.1|13392.1|13392.1|0
1648558160000|2022-03-29 12:49:20|13389.23|13389.23|13389.69|13389.69|13389.69|13389.69|13389.23|13389.23|0
1648558170000|2022-03-29 12:49:30|13389.29|13389.29|13376.6|13376.6|13389.29|13389.29|13376.6|13376.6|0
1648558180000|2022-03-29 12:49:40|13375.78|13375.78|13375.78|13375.78|13375.78|13375.78|13375.78|13375.78|0
1648558190000|2022-03-29 12:49:50|13373.55|13373.55|13368.67|13368.67|13373.55|13373.55|13368.67|13368.67|0
1648558200000|2022-03-29 12:50:00|13367.23|13367.23|13367.23|13367.23|13367.23|13367.23|13367.23|13367.23|0
1648558210000|2022-03-29 12:50:10|13364.36|13364.36|13364.36|13364.36|13364.36|13364.36|13364.36|13364.36|0
1648558240000|2022-03-29 12:50:40|13363.96|13363.96|13363.05|13363.05|13363.96|13363.96|13362.59|13362.59|0
1648558260000|2022-03-29 12:51:00|13358.95|13358.95|13358.95|13358.95|13358.95|13358.95|13358.95|13358.95|0
1648558280000|2022-03-29 12:51:20|13358.13|13358.13|13358.13|13358.13|13358.13|13358.13|13358.13|13358.13|0
1648558290000|2022-03-29 12:51:30|13362.55|13362.55|13364.95|13364.95|13364.95|13364.95|13362.55|13362.55|0
1648558310000|2022-03-29 12:51:50|13363.12|13363.12|13362.1|13362.1|13363.12|13363.12|13362.1|13362.1|0
1648558320000|2022-03-29 12:52:00|13363.53|13363.53|13363.53|13363.53|13363.53|13363.53|13363.53|13363.53|0
1648558330000|2022-03-29 12:52:10|13365.36|13365.36|13365.56|13365.56|13365.56|13365.56|13365.36|13365.36|0
1648558340000|2022-03-29 12:52:20|13364.14|13364.14|13364.14|13364.14|13364.14|13364.14|13364.14|13364.14|0
1648558350000|2022-03-29 12:52:30|13364.96|13364.96|13365.17|13365.17|13365.17|13365.17|13364.96|13364.96|0
1648558390000|2022-03-29 12:53:10|13366.11|13366.11|13373.18|13373.18|13373.18|13373.18|13366.11|13366.11|0
1648558400000|2022-03-29 12:53:20|13376.84|13376.84|13376.84|13376.84|13376.84|13376.84|13376.84|13376.84|0
1648558410000|2022-03-29 12:53:30|13376.17|13376.17|13376.17|13376.17|13376.17|13376.17|13376.17|13376.17|0
1648558420000|2022-03-29 12:53:40|13376.64|13376.64|13376.64|13376.64|13376.64|13376.64|13376.64|13376.64|0
1648558450000|2022-03-29 12:54:10|13375.82|13375.82|13375.82|13375.82|13375.82|13375.82|13375.82|13375.82|0
1648558480000|2022-03-29 12:54:40|13375.42|13375.42|13375.42|13375.42|13375.42|13375.42|13375.42|13375.42|0
1648558500000|2022-03-29 12:55:00|13373.07|13373.07|13352.07|13352.07|13373.07|13373.07|13349.84|13349.84|0
1648558510000|2022-03-29 12:55:10|13350.96|13350.96|13352.39|13352.39|13352.39|13352.39|13350.96|13350.96|0
1648558550000|2022-03-29 12:55:50|13352|13352|13352|13352|13352|13352|13352|13352|0
1648558560000|2022-03-29 12:56:00|13351.52|13351.52|13351.52|13351.52|13351.52|13351.52|13351.52|13351.52|0
1648558590000|2022-03-29 12:56:30|13354.72|13354.72|13354.25|13354.25|13354.72|13354.72|13354.25|13354.25|0
1648558600000|2022-03-29 12:56:40|13355.19|13355.19|13354.8|13354.8|13356.22|13356.22|13354.25|13354.25|0
1648558620000|2022-03-29 12:57:00|13353.37|13353.37|13353.84|13353.84|13353.84|13353.84|13353.37|13353.37|0
1648558630000|2022-03-29 12:57:10|13353.37|13353.37|13353.37|13353.37|13353.37|13353.37|13353.37|13353.37|0
1648558660000|2022-03-29 12:57:40|13352.77|13352.77|13351.96|13351.96|13352.77|13352.77|13351.96|13351.96|0
1648558670000|2022-03-29 12:57:50|13350.52|13350.52|13350.52|13350.52|13350.52|13350.52|13350.52|13350.52|0
1648558680000|2022-03-29 12:58:00|13350.06|13350.06|13356.2|13356.2|13356.2|13356.2|13350.06|13350.06|0
1648558690000|2022-03-29 12:58:10|13357.14|13357.14|13356.87|13356.87|13357.14|13357.14|13356.2|13356.2|0
1648558710000|2022-03-29 12:58:30|13357.32|13357.32|13356.85|13356.85|13357.32|13357.32|13356.85|13356.85|0
1648558720000|2022-03-29 12:58:40|13357.32|13357.32|13369.48|13369.48|13369.7|13369.7|13356.85|13356.85|0
1648558740000|2022-03-29 12:59:00|13368.53|13368.53|13369.82|13369.82|13369.82|13369.82|13368.53|13368.53|0
1648558750000|2022-03-29 12:59:10|13372.17|13372.17|13372.85|13372.85|13372.85|13372.85|13372.17|13372.17|0
1648558780000|2022-03-29 12:59:40|13373.76|13373.76|13372.57|13372.57|13375.4|13375.4|13372.57|13372.57|0
1648558790000|2022-03-29 12:59:50|13371.75|13371.75|13371.75|13371.75|13373.17|13373.17|13371.75|13371.75|0
1648558800000|2022-03-29 13:00:00|13370.84|13370.84|13372.51|13372.51|13373.45|13373.45|13370.84|13370.84|0
1648558810000|2022-03-29 13:00:10|13373.45|13373.45|13366.85|13366.85|13373.45|13373.45|13365.9|13365.9|0
1648558820000|2022-03-29 13:00:20|13366.38|13366.38|13366.6|13366.6|13366.6|13366.6|13366.38|13366.38|0
1648558830000|2022-03-29 13:00:30|13365.68|13365.68|13365.68|13365.68|13365.68|13365.68|13365.68|13365.68|0
1648558840000|2022-03-29 13:00:40|13360.71|13360.71|13360.71|13360.71|13360.71|13360.71|13360.71|13360.71|0
1648558860000|2022-03-29 13:01:00|13360.3|13360.3|13345.31|13345.31|13360.3|13360.3|13345.31|13345.31|0
1648558870000|2022-03-29 13:01:10|13344.75|13344.75|13342.26|13342.26|13344.75|13344.75|13341.96|13341.96|0
1648558880000|2022-03-29 13:01:20|13336.77|13336.77|13335.95|13335.95|13336.77|13336.77|13335.95|13335.95|0
1648558890000|2022-03-29 13:01:30|13334.52|13334.52|13334.32|13334.32|13334.52|13334.52|13334.32|13334.32|0
1648558920000|2022-03-29 13:02:00|13333.86|13333.86|13334.07|13334.07|13334.07|13334.07|13333.86|13333.86|0
1648558930000|2022-03-29 13:02:10|13333.67|13333.67|13333.67|13333.67|13333.67|13333.67|13333.67|13333.67|0
1648558940000|2022-03-29 13:02:20|13332.76|13332.76|13331.74|13331.74|13332.76|13332.76|13331.74|13331.74|0
1648558950000|2022-03-29 13:02:30|13330.92|13330.92|13330.92|13330.92|13330.92|13330.92|13330.92|13330.92|0
1648558960000|2022-03-29 13:02:40|13329.25|13329.25|13331.34|13331.34|13331.34|13331.34|13328.79|13328.79|0
1648558970000|2022-03-29 13:02:50|13334.69|13334.69|13347.29|13347.29|13347.29|13347.29|13334.69|13334.69|0
1648558980000|2022-03-29 13:03:00|13348.2|13348.2|13344.51|13344.51|13348.2|13348.2|13344.51|13344.51|0
1648558990000|2022-03-29 13:03:10|13345.95|13345.95|13348.02|13348.02|13348.18|13348.18|13345.95|13345.95|0
1648559000000|2022-03-29 13:03:20|13349.85|13349.85|13349.85|13349.85|13349.85|13349.85|13349.85|13349.85|0
1648559020000|2022-03-29 13:03:40|13352.2|13352.2|13353.76|13353.76|13356.98|13356.98|13352.2|13352.2|0
1648559040000|2022-03-29 13:04:00|13355.2|13355.2|13355.2|13355.2|13355.2|13355.2|13355.2|13355.2|0
1648559070000|2022-03-29 13:04:30|13355.79|13355.79|13355.79|13355.79|13355.79|13355.79|13355.79|13355.79|0
1648559090000|2022-03-29 13:04:50|13358.54|13358.54|13359.13|13359.13|13359.13|13359.13|13357.6|13357.6|0
1648559100000|2022-03-29 13:05:00|13360.56|13360.56|13367.07|13367.07|13367.07|13367.07|13360.56|13360.56|0
1648559110000|2022-03-29 13:05:10|13366.6|13366.6|13371.06|13371.06|13371.06|13371.06|13366.6|13366.6|0
1648559130000|2022-03-29 13:05:30|13368.27|13368.27|13368.27|13368.27|13368.27|13368.27|13368.27|13368.27|0
1648559140000|2022-03-29 13:05:40|13370.5|13370.5|13370.5|13370.5|13370.5|13370.5|13370.5|13370.5|0
1648559150000|2022-03-29 13:05:50|13368.67|13368.67|13368.67|13368.67|13368.67|13368.67|13368.67|13368.67|0
1648559160000|2022-03-29 13:06:00|13366.1|13366.1|13356.77|13356.77|13366.1|13366.1|13356.77|13356.77|0
1648559180000|2022-03-29 13:06:20|13356.3|13356.3|13356.3|13356.3|13356.3|13356.3|13356.3|13356.3|0
1648559200000|2022-03-29 13:06:40|13357.21|13357.21|13357.21|13357.21|13357.21|13357.21|13357.21|13357.21|0
1648559210000|2022-03-29 13:06:50|13358.59|13358.59|13358.89|13358.89|13359.71|13359.71|13358.59|13358.59|0
1648559220000|2022-03-29 13:07:00|13359.83|13359.83|13359.83|13359.83|13359.83|13359.83|13359.83|13359.83|0
1648559230000|2022-03-29 13:07:10|13359.27|13359.27|13359.27|13359.27|13359.27|13359.27|13359.27|13359.27|0
1648559240000|2022-03-29 13:07:20|13360.39|13360.39|13362.38|13362.38|13362.38|13362.38|13360.39|13360.39|0
1648559250000|2022-03-29 13:07:30|13363.2|13363.2|13363.2|13363.2|13363.2|13363.2|13363.2|13363.2|0
1648559260000|2022-03-29 13:07:40|13363.76|13363.76|13368.72|13368.72|13368.72|13368.72|13363.76|13363.76|0
1648559270000|2022-03-29 13:07:50|13367.29|13367.29|13366.53|13366.53|13368.2|13368.2|13366.53|13366.53|0
1648559290000|2022-03-29 13:08:10|13367|13367|13367|13367|13367|13367|13367|13367|0
1648559310000|2022-03-29 13:08:30|13366.44|13366.44|13366.44|13366.44|13366.44|13366.44|13366.44|13366.44|0
1648559320000|2022-03-29 13:08:40|13364.19|13364.19|13364.19|13364.19|13364.19|13364.19|13364.19|13364.19|0
1648559340000|2022-03-29 13:09:00|13362.36|13362.36|13362.36|13362.36|13362.36|13362.36|13362.36|13362.36|0
1648559350000|2022-03-29 13:09:10|13365.43|13365.43|13365.22|13365.22|13365.43|13365.43|13365.22|13365.22|0
1648559380000|2022-03-29 13:09:40|13364.75|13364.75|13364.75|13364.75|13364.75|13364.75|13364.75|13364.75|0
1648559400000|2022-03-29 13:10:00|13366.98|13366.98|13374.16|13374.16|13374.16|13374.16|13366.98|13366.98|0
1648559410000|2022-03-29 13:10:10|13374.76|13374.76|13374.76|13374.76|13374.76|13374.76|13374.76|13374.76|0
1648559450000|2022-03-29 13:10:50|13372.93|13372.93|13372.93|13372.93|13372.93|13372.93|13372.93|13372.93|0
1648559460000|2022-03-29 13:11:00|13372.46|13372.46|13371.51|13371.51|13372.46|13372.46|13371.51|13371.51|0
1648559480000|2022-03-29 13:11:20|13369.84|13369.84|13369.37|13369.37|13369.84|13369.84|13369.37|13369.37|0
1648559500000|2022-03-29 13:11:40|13368.38|13368.38|13368.38|13368.38|13368.38|13368.38|13368.38|13368.38|0
1648559510000|2022-03-29 13:11:50|13368.85|13368.85|13367.9|13367.9|13368.85|13368.85|13367.9|13367.9|0
1648559520000|2022-03-29 13:12:00|13368.11|13368.11|13367.29|13367.29|13368.11|13368.11|13367.29|13367.29|0
1648559540000|2022-03-29 13:12:20|13366.73|13366.73|13365.06|13365.06|13366.73|13366.73|13365.06|13365.06|0
1648559550000|2022-03-29 13:12:30|13364.24|13364.24|13366.13|13366.13|13366.13|13366.13|13364.24|13364.24|0
1648559580000|2022-03-29 13:13:00|13364.69|13364.69|13365.51|13365.51|13365.51|13365.51|13364.69|13364.69|0
1648559600000|2022-03-29 13:13:20|13366.33|13366.33|13366.33|13366.33|13366.33|13366.33|13366.33|13366.33|0
1648559610000|2022-03-29 13:13:30|13367.24|13367.24|13366.33|13366.33|13367.24|13367.24|13366.33|13366.33|0
1648559630000|2022-03-29 13:13:50|13365.51|13365.51|13365.51|13365.51|13365.51|13365.51|13365.51|13365.51|0
1648559640000|2022-03-29 13:14:00|13364.08|13364.08|13365.75|13365.75|13365.75|13365.75|13364.08|13364.08|0
1648559650000|2022-03-29 13:14:10|13363.52|13363.52|13366.74|13366.74|13366.74|13366.74|13363.52|13363.52|0
1648559660000|2022-03-29 13:14:20|13369.46|13369.46|13368.64|13368.64|13369.46|13369.46|13368.64|13368.64|0
1648559690000|2022-03-29 13:14:50|13371.99|13371.99|13371.52|13371.52|13373.4|13373.4|13371.52|13371.52|0
1648559700000|2022-03-29 13:15:00|13368.82|13368.82|13363.98|13363.98|13368.82|13368.82|13363.98|13363.98|0
1648559710000|2022-03-29 13:15:10|13362.07|13362.07|13363.01|13363.01|13363.01|13363.01|13362.07|13362.07|0
1648559740000|2022-03-29 13:15:40|13362.42|13362.42|13359.63|13359.63|13362.42|13362.42|13359.16|13359.16|0
1648559760000|2022-03-29 13:16:00|13358.81|13358.81|13357.52|13357.52|13359.75|13359.75|13357.52|13357.52|0
1648559770000|2022-03-29 13:16:10|13357.08|13357.08|13356.6|13356.6|13357.08|13357.08|13356.6|13356.6|0
1648559780000|2022-03-29 13:16:20|13355.81|13355.81|13355.81|13355.81|13355.81|13355.81|13355.81|13355.81|0
1648559810000|2022-03-29 13:16:50|13354.99|13354.99|13357.22|13357.22|13357.22|13357.22|13354.99|13354.99|0
1648559830000|2022-03-29 13:17:10|13354.99|13354.99|13354.99|13354.99|13354.99|13354.99|13354.99|13354.99|0
1648559850000|2022-03-29 13:17:30|13354.79|13354.79|13354.79|13354.79|13354.79|13354.79|13354.79|13354.79|0
1648559880000|2022-03-29 13:18:00|13353.98|13353.98|13353.98|13353.98|13353.98|13353.98|13353.98|13353.98|0
1648559890000|2022-03-29 13:18:10|13352.15|13352.15|13352.05|13352.05|13352.15|13352.15|13351.23|13351.23|0
1648559910000|2022-03-29 13:18:30|13353.17|13353.17|13353.17|13353.17|13353.17|13353.17|13353.17|13353.17|0
1648559920000|2022-03-29 13:18:40|13352.77|13352.77|13352.77|13352.77|13352.77|13352.77|13352.77|13352.77|0
1648559930000|2022-03-29 13:18:50|13353.36|13353.36|13353.96|13353.96|13353.96|13353.96|13353.36|13353.36|0
1648559940000|2022-03-29 13:19:00|13360.9|13360.9|13361.46|13361.46|13361.46|13361.46|13360.9|13360.9|0
1648560020000|2022-03-29 13:20:20|13358.56|13358.56|13358.56|13358.56|13358.56|13358.56|13358.56|13358.56|0
1648560030000|2022-03-29 13:20:30|13357.44|13357.44|13356.17|13356.17|13358|13358|13356.17|13356.17|0
1648560040000|2022-03-29 13:20:40|13354.76|13354.76|13354.29|13354.29|13354.76|13354.76|13354.29|13354.29|0
1648560060000|2022-03-29 13:21:00|13352.61|13352.61|13349.72|13349.72|13352.61|13352.61|13349.72|13349.72|0
1648560070000|2022-03-29 13:21:10|13346.85|13346.85|13341.34|13341.34|13346.85|13346.85|13341.34|13341.34|0
1648560080000|2022-03-29 13:21:20|13339.91|13339.91|13338.49|13338.49|13339.91|13339.91|13338.49|13338.49|0
1648560100000|2022-03-29 13:21:40|13336.82|13336.82|13336.82|13336.82|13336.82|13336.82|13336.82|13336.82|0
1648560120000|2022-03-29 13:22:00|13337.29|13337.29|13337.29|13337.29|13337.29|13337.29|13337.29|13337.29|0
1648560130000|2022-03-29 13:22:10|13334.47|13334.47|13334.47|13334.47|13334.47|13334.47|13334.47|13334.47|0
1648560160000|2022-03-29 13:22:40|13333.52|13333.52|13333.52|13333.52|13333.52|13333.52|13333.52|13333.52|0
1648560170000|2022-03-29 13:22:50|13334.64|13334.64|13334.64|13334.64|13334.64|13334.64|13334.64|13334.64|0
1648560180000|2022-03-29 13:23:00|13336.52|13336.52|13338.26|13338.26|13338.26|13338.26|13336.52|13336.52|0
1648560200000|2022-03-29 13:23:20|13338.87|13338.87|13338.87|13338.87|13338.87|13338.87|13338.87|13338.87|0
1648560220000|2022-03-29 13:23:40|13339.08|13339.08|13337.75|13337.75|13339.08|13339.08|13336.63|13336.63|0
1648560230000|2022-03-29 13:23:50|13338.31|13338.31|13338.31|13338.31|13338.31|13338.31|13338.31|13338.31|0
1648560240000|2022-03-29 13:24:00|13339.12|13339.12|13343.3|13343.3|13343.3|13343.3|13339.12|13339.12|0
1648560250000|2022-03-29 13:24:10|13347.03|13347.03|13347.89|13347.89|13348.45|13348.45|13347.03|13347.03|0
1648560270000|2022-03-29 13:24:30|13347.42|13347.42|13344.77|13344.77|13347.42|13347.42|13344.77|13344.77|0
1648560280000|2022-03-29 13:24:40|13344.36|13344.36|13344.36|13344.36|13344.36|13344.36|13344.36|13344.36|0
1648560340000|2022-03-29 13:25:40|13342.69|13342.69|13337.71|13337.71|13342.69|13342.69|13337.71|13337.71|0
1648560350000|2022-03-29 13:25:50|13333.41|13333.41|13333.41|13333.41|13333.41|13333.41|13333.41|13333.41|0
1648560370000|2022-03-29 13:26:10|13333.75|13333.75|13333.75|13333.75|13333.75|13333.75|13333.75|13333.75|0
1648560380000|2022-03-29 13:26:20|13334.31|13334.31|13333.75|13333.75|13334.31|13334.31|13333.75|13333.75|0
1648560390000|2022-03-29 13:26:30|13333.96|13333.96|13333.96|13333.96|13333.96|13333.96|13333.96|13333.96|0
1648560400000|2022-03-29 13:26:40|13334.92|13334.92|13342.29|13342.29|13342.29|13342.29|13334.92|13334.92|0
1648560410000|2022-03-29 13:26:50|13343.73|13343.73|13344.55|13344.55|13344.55|13344.55|13343.73|13343.73|0
1648560430000|2022-03-29 13:27:10|13345.46|13345.46|13352.61|13352.61|13352.61|13352.61|13345.46|13345.46|0
1648560440000|2022-03-29 13:27:20|13351.7|13351.7|13354.74|13354.74|13354.74|13354.74|13351.7|13351.7|0
1648560450000|2022-03-29 13:27:30|13354.54|13354.54|13353.72|13353.72|13354.54|13354.54|13353.72|13353.72|0
1648560460000|2022-03-29 13:27:40|13355.55|13355.55|13355.55|13355.55|13355.55|13355.55|13355.55|13355.55|0
1648560480000|2022-03-29 13:28:00|13358.29|13358.29|13364.09|13364.09|13364.09|13364.09|13358.29|13358.29|0
1648560490000|2022-03-29 13:28:10|13363.27|13363.27|13363.27|13363.27|13363.27|13363.27|13363.27|13363.27|0
1648560500000|2022-03-29 13:28:20|13363.72|13363.72|13363.72|13363.72|13363.72|13363.72|13363.72|13363.72|0
1648560550000|2022-03-29 13:29:10|13364.53|13364.53|13365.92|13365.92|13365.92|13365.92|13364.53|13364.53|0
1648560560000|2022-03-29 13:29:20|13366.71|13366.71|13368.95|13368.95|13370.06|13370.06|13366.71|13366.71|0
1648560570000|2022-03-29 13:29:30|13369.42|13369.42|13370.85|13370.85|13370.85|13370.85|13369.42|13369.42|0
1648560580000|2022-03-29 13:29:40|13371.32|13371.32|13370.85|13370.85|13372.52|13372.52|13370.85|13370.85|0
1648560590000|2022-03-29 13:29:50|13371.32|13371.32|13375.85|13375.85|13376.79|13376.79|13370.85|13370.85|0
1648560600000|2022-03-29 13:30:00|13377.58|13377.58|13385.59|13385.59|13385.59|13385.59|13377.58|13377.58|0
1648560610000|2022-03-29 13:30:10|13386.53|13386.53|13381.34|13381.34|13386.53|13386.53|13381.34|13381.34|0
1648560620000|2022-03-29 13:30:20|13376.02|13376.02|13386.01|13386.01|13386.93|13386.93|13376.02|13376.02|0
1648560630000|2022-03-29 13:30:30|13386.47|13386.47|13387.38|13387.38|13387.38|13387.38|13386.47|13386.47|0
1648560640000|2022-03-29 13:30:40|13386.57|13386.57|13388.47|13388.47|13388.47|13388.47|13385.13|13385.13|0
1648560650000|2022-03-29 13:30:50|13389.89|13389.89|13387.36|13387.36|13389.89|13389.89|13387.36|13387.36|0
1648560660000|2022-03-29 13:31:00|13390.65|13390.65|13397.2|13397.2|13397.2|13397.2|13390.65|13390.65|0
1648560670000|2022-03-29 13:31:10|13399.53|13399.53|13398.12|13398.12|13399.53|13399.53|13398.12|13398.12|0
1648560690000|2022-03-29 13:31:30|13396.29|13396.29|13396.29|13396.29|13396.29|13396.29|13396.29|13396.29|0
1648560700000|2022-03-29 13:31:40|13396.96|13396.96|13398.55|13398.55|13398.55|13398.55|13396.96|13396.96|0
1648560710000|2022-03-29 13:31:50|13397.73|13397.73|13398.08|13398.08|13398.08|13398.08|13397.14|13397.14|0
1648560720000|2022-03-29 13:32:00|13398.54|13398.54|13402.38|13402.38|13403.39|13403.39|13398.54|13398.54|0
1648560730000|2022-03-29 13:32:10|13401.57|13401.57|13401.57|13401.57|13401.57|13401.57|13401.57|13401.57|0
1648560750000|2022-03-29 13:32:30|13401.1|13401.1|13401.57|13401.57|13401.57|13401.57|13401.1|13401.1|0
1648560760000|2022-03-29 13:32:40|13395.54|13395.54|13391.8|13391.8|13395.54|13395.54|13391.8|13391.8|0
1648560770000|2022-03-29 13:32:50|13391.33|13391.33|13390.66|13390.66|13391.33|13391.33|13390.66|13390.66|0
1648560780000|2022-03-29 13:33:00|13390.43|13390.43|13384.93|13384.93|13390.43|13390.43|13384.93|13384.93|0
1648560790000|2022-03-29 13:33:10|13384.52|13384.52|13388.18|13388.18|13388.18|13388.18|13384.52|13384.52|0
1648560800000|2022-03-29 13:33:20|13388.38|13388.38|13388.38|13388.38|13388.38|13388.38|13388.38|13388.38|0
1648560810000|2022-03-29 13:33:30|13389.2|13389.2|13394.92|13394.92|13394.92|13394.92|13389.2|13389.2|0
1648560830000|2022-03-29 13:33:50|13395.86|13395.86|13395.86|13395.86|13395.86|13395.86|13395.86|13395.86|0
1648560840000|2022-03-29 13:34:00|13398.68|13398.68|13401.4|13401.4|13401.4|13401.4|13398.68|13398.68|0
1648560850000|2022-03-29 13:34:10|13403.35|13403.35|13402.53|13402.53|13403.35|13403.35|13402.53|13402.53|0
1648560860000|2022-03-29 13:34:20|13404.42|13404.42|13404.42|13404.42|13404.42|13404.42|13404.42|13404.42|0
1648560880000|2022-03-29 13:34:40|13403.5|13403.5|13403.5|13403.5|13403.5|13403.5|13403.5|13403.5|0
1648560890000|2022-03-29 13:34:50|13404.44|13404.44|13404.44|13404.44|13404.44|13404.44|13404.44|13404.44|0
1648560910000|2022-03-29 13:35:10|13404.92|13404.92|13388.64|13388.64|13405.73|13405.73|13388.23|13388.23|0
1648560940000|2022-03-29 13:35:40|13390.32|13390.32|13390.32|13390.32|13390.32|13390.32|13390.32|13390.32|0
1648560950000|2022-03-29 13:35:50|13389.2|13389.2|13390.32|13390.32|13390.32|13390.32|13389.2|13389.2|0
1648560960000|2022-03-29 13:36:00|13389.9|13389.9|13383.77|13383.77|13389.9|13389.9|13382.86|13382.86|0
1648560970000|2022-03-29 13:36:10|13382.95|13382.95|13395.38|13395.38|13395.38|13395.38|13382.95|13382.95|0
1648560990000|2022-03-29 13:36:30|13396.19|13396.19|13399.82|13399.82|13399.82|13399.82|13395.7|13395.7|0
1648561020000|2022-03-29 13:37:00|13399.35|13399.35|13397.68|13397.68|13399.35|13399.35|13397.68|13397.68|0
1648561040000|2022-03-29 13:37:20|13396.76|13396.76|13396.76|13396.76|13396.76|13396.76|13396.76|13396.76|0
1648561060000|2022-03-29 13:37:40|13397.7|13397.7|13398.3|13398.3|13398.3|13398.3|13397.7|13397.7|0
1648561070000|2022-03-29 13:37:50|13398.7|13398.7|13398.7|13398.7|13398.7|13398.7|13398.7|13398.7|0
1648561090000|2022-03-29 13:38:10|13398.92|13398.92|13404.89|13404.89|13404.89|13404.89|13398.92|13398.92|0
1648561100000|2022-03-29 13:38:20|13406|13406|13407.83|13407.83|13407.83|13407.83|13406|13406|0
1648561110000|2022-03-29 13:38:30|13408.63|13408.63|13407.81|13407.81|13408.63|13408.63|13407.81|13407.81|0
1648561130000|2022-03-29 13:38:50|13406.99|13406.99|13407.55|13407.55|13407.55|13407.55|13406.99|13406.99|0
1648561140000|2022-03-29 13:39:00|13408.37|13408.37|13408.37|13408.37|13408.37|13408.37|13408.37|13408.37|0
1648561150000|2022-03-29 13:39:10|13407.45|13407.45|13405.36|13405.36|13407.45|13407.45|13405.36|13405.36|0
1648561160000|2022-03-29 13:39:20|13404.95|13404.95|13399.7|13399.7|13404.95|13404.95|13399.7|13399.7|0
1648561170000|2022-03-29 13:39:30|13398.33|13398.33|13394|13394|13398.33|13398.33|13394|13394|0
1648561210000|2022-03-29 13:40:10|13393.06|13393.06|13391.23|13391.23|13393.06|13393.06|13391.23|13391.23|0
1648561220000|2022-03-29 13:40:20|13387.15|13387.15|13386.23|13386.23|13387.15|13387.15|13386.23|13386.23|0
1648561230000|2022-03-29 13:40:30|13386.79|13386.79|13389.5|13389.5|13389.5|13389.5|13386.79|13386.79|0
1648561240000|2022-03-29 13:40:40|13390.32|13390.32|13390.32|13390.32|13390.32|13390.32|13390.32|13390.32|0
1648561250000|2022-03-29 13:40:50|13389.4|13389.4|13388.49|13388.49|13389.4|13389.4|13388.49|13388.49|0
1648561260000|2022-03-29 13:41:00|13387.1|13387.1|13386.29|13386.29|13387.1|13387.1|13386.29|13386.29|0
1648561280000|2022-03-29 13:41:20|13387.96|13387.96|13388.52|13388.52|13388.52|13388.52|13387.96|13387.96|0
1648561290000|2022-03-29 13:41:30|13387.6|13387.6|13386.49|13386.49|13387.6|13387.6|13386.49|13386.49|0
1648561330000|2022-03-29 13:42:10|13384.03|13384.03|13384.03|13384.03|13384.03|13384.03|13384.03|13384.03|0
1648561350000|2022-03-29 13:42:30|13385.71|13385.71|13385.71|13385.71|13385.71|13385.71|13385.71|13385.71|0
1648561360000|2022-03-29 13:42:40|13386.53|13386.53|13386.53|13386.53|13386.53|13386.53|13386.53|13386.53|0
1648561380000|2022-03-29 13:43:00|13387|13387|13388.83|13388.83|13388.83|13388.83|13387|13387|0
1648561410000|2022-03-29 13:43:30|13389.22|13389.22|13389.78|13389.78|13389.78|13389.78|13389.22|13389.22|0
1648561420000|2022-03-29 13:43:40|13388.87|13388.87|13388.87|13388.87|13388.87|13388.87|13388.87|13388.87|0
1648561430000|2022-03-29 13:43:50|13387.45|13387.45|13384.48|13384.48|13387.45|13387.45|13383.57|13383.57|0
1648561440000|2022-03-29 13:44:00|13385.4|13385.4|13395.69|13395.69|13395.69|13395.69|13385.4|13385.4|0
1648561450000|2022-03-29 13:44:10|13396.8|13396.8|13398.24|13398.24|13398.24|13398.24|13396.8|13396.8|0
1648561460000|2022-03-29 13:44:20|13395.37|13395.37|13395.37|13395.37|13395.37|13395.37|13395.37|13395.37|0
1648561470000|2022-03-29 13:44:30|13396.19|13396.19|13398.78|13398.78|13398.78|13398.78|13396.19|13396.19|0
1648561480000|2022-03-29 13:44:40|13399.72|13399.72|13399.92|13399.92|13399.92|13399.92|13399.72|13399.72|0
1648561500000|2022-03-29 13:45:00|13404.23|13404.23|13404.7|13404.7|13404.7|13404.7|13404.23|13404.23|0
1648561510000|2022-03-29 13:45:10|13403.58|13403.58|13403.02|13403.02|13403.58|13403.58|13403.02|13403.02|0
1648561530000|2022-03-29 13:45:30|13403.47|13403.47|13404.09|13404.09|13404.09|13404.09|13403.47|13403.47|0
1648561560000|2022-03-29 13:46:00|13408.17|13408.17|13409.41|13409.41|13410.23|13410.23|13408.17|13408.17|0
1648561570000|2022-03-29 13:46:10|13412.2|13412.2|13412.2|13412.2|13412.2|13412.2|13412.2|13412.2|0
1648561580000|2022-03-29 13:46:20|13412.41|13412.41|13412.82|13412.82|13412.82|13412.82|13412.41|13412.41|0
1648561600000|2022-03-29 13:46:40|13412.41|13412.41|13415.2|13415.2|13416.96|13416.96|13412.41|13412.41|0
1648561610000|2022-03-29 13:46:50|13414.38|13414.38|13411.33|13411.33|13414.38|13414.38|13411.33|13411.33|0
1648561620000|2022-03-29 13:47:00|13411.74|13411.74|13412.1|13412.1|13412.3|13412.3|13411.74|13411.74|0
1648561630000|2022-03-29 13:47:10|13407.79|13407.79|13407.79|13407.79|13407.79|13407.79|13407.79|13407.79|0
1648561640000|2022-03-29 13:47:20|13409.21|13409.21|13409.21|13409.21|13409.21|13409.21|13409.21|13409.21|0
1648561660000|2022-03-29 13:47:40|13408.75|13408.75|13408.75|13408.75|13408.75|13408.75|13408.75|13408.75|0
1648561680000|2022-03-29 13:48:00|13408.34|13408.34|13408.18|13408.18|13409.09|13409.09|13408.13|13408.13|0
1648561690000|2022-03-29 13:48:10|13406.04|13406.04|13401.34|13401.34|13407.15|13407.15|13401.34|13401.34|0
1648561700000|2022-03-29 13:48:20|13400.39|13400.39|13389.76|13389.76|13400.39|13400.39|13389.76|13389.76|0
1648561710000|2022-03-29 13:48:30|13389.56|13389.56|13388.8|13388.8|13389.56|13389.56|13386.97|13386.97|0
1648561720000|2022-03-29 13:48:40|13389.21|13389.21|13385.78|13385.78|13389.21|13389.21|13385.78|13385.78|0
1648561730000|2022-03-29 13:48:50|13388.65|13388.65|13386.82|13386.82|13388.65|13388.65|13386.82|13386.82|0
1648561740000|2022-03-29 13:49:00|13388.5|13388.5|13387.12|13387.12|13389.06|13389.06|13387.12|13387.12|0
1648561770000|2022-03-29 13:49:30|13388.24|13388.24|13388.24|13388.24|13388.24|13388.24|13388.24|13388.24|0
1648561790000|2022-03-29 13:49:50|13387.42|13387.42|13383.11|13383.11|13387.42|13387.42|13383.11|13383.11|0
1648561800000|2022-03-29 13:50:00|13382.2|13382.2|13371.38|13371.38|13382.2|13382.2|13371.38|13371.38|0
1648561810000|2022-03-29 13:50:10|13370.47|13370.47|13361.15|13361.15|13370.47|13370.47|13361.15|13361.15|0
1648561820000|2022-03-29 13:50:20|13362.98|13362.98|13362.77|13362.77|13362.98|13362.98|13362.77|13362.77|0
1648561860000|2022-03-29 13:51:00|13364.21|13364.21|13363.02|13363.02|13364.21|13364.21|13363.02|13363.02|0
1648561870000|2022-03-29 13:51:10|13363.93|13363.93|13363.93|13363.93|13363.93|13363.93|13363.93|13363.93|0
1648561890000|2022-03-29 13:51:30|13362.29|13362.29|13361.94|13361.94|13362.29|13362.29|13361.48|13361.48|0
1648561900000|2022-03-29 13:51:40|13361.38|13361.38|13361.38|13361.38|13361.38|13361.38|13361.38|13361.38|0
1648561910000|2022-03-29 13:51:50|13362.19|13362.19|13362.19|13362.19|13363.63|13363.63|13362.19|13362.19|0
1648561930000|2022-03-29 13:52:10|13359.62|13359.62|13355.2|13355.2|13359.62|13359.62|13355.2|13355.2|0
1648561950000|2022-03-29 13:52:30|13354.29|13354.29|13353.37|13353.37|13354.29|13354.29|13353.37|13353.37|0
1648561960000|2022-03-29 13:52:40|13353.17|13353.17|13354.44|13354.44|13354.44|13354.44|13352.97|13352.97|0
1648561970000|2022-03-29 13:52:50|13355.35|13355.35|13362.59|13362.59|13362.59|13362.59|13355.35|13355.35|0
1648561980000|2022-03-29 13:53:00|13362.79|13362.79|13362.79|13362.79|13362.79|13362.79|13362.79|13362.79|0
1648561990000|2022-03-29 13:53:10|13362.33|13362.33|13355.24|13355.24|13362.33|13362.33|13355.24|13355.24|0
1648562000000|2022-03-29 13:53:20|13356.16|13356.16|13355.12|13355.12|13356.16|13356.16|13355.12|13355.12|0
1648562010000|2022-03-29 13:53:30|13354.91|13354.91|13354.69|13354.69|13354.91|13354.91|13354.69|13354.69|0
1648562020000|2022-03-29 13:53:40|13354.28|13354.28|13356.02|13356.02|13356.02|13356.02|13354.28|13354.28|0
1648562040000|2022-03-29 13:54:00|13356.48|13356.48|13356.48|13356.48|13356.48|13356.48|13356.48|13356.48|0
1648562050000|2022-03-29 13:54:10|13355.56|13355.56|13356.48|13356.48|13357.42|13357.42|13355.56|13355.56|0
1648562060000|2022-03-29 13:54:20|13355.92|13355.92|13355.92|13355.92|13355.92|13355.92|13355.92|13355.92|0
1648562070000|2022-03-29 13:54:30|13354.98|13354.98|13356.6|13356.6|13356.81|13356.81|13354.98|13354.98|0
1648562080000|2022-03-29 13:54:40|13355.17|13355.17|13355.17|13355.17|13355.17|13355.17|13355.17|13355.17|0
1648562090000|2022-03-29 13:54:50|13355.58|13355.58|13355.58|13355.58|13355.58|13355.58|13355.58|13355.58|0
1648562100000|2022-03-29 13:55:00|13354.46|13354.46|13354.46|13354.46|13354.46|13354.46|13354.46|13354.46|0
1648562110000|2022-03-29 13:55:10|13353.03|13353.03|13347.38|13347.38|13353.03|13353.03|13347.38|13347.38|0
1648562120000|2022-03-29 13:55:20|13346.08|13346.08|13341.95|13341.95|13346.08|13346.08|13341.73|13341.73|0
1648562130000|2022-03-29 13:55:30|13342.77|13342.77|13342.57|13342.57|13343.68|13343.68|13342.57|13342.57|0
1648562140000|2022-03-29 13:55:40|13342.77|13342.77|13339.89|13339.89|13342.77|13342.77|13339.89|13339.89|0
1648562150000|2022-03-29 13:55:50|13339.69|13339.69|13336.88|13336.88|13339.69|13339.69|13336.88|13336.88|0
1648562160000|2022-03-29 13:56:00|13337.8|13337.8|13337.8|13337.8|13337.8|13337.8|13337.8|13337.8|0
1648562170000|2022-03-29 13:56:10|13338.21|13338.21|13338.21|13338.21|13338.21|13338.21|13338.21|13338.21|0
1648562180000|2022-03-29 13:56:20|13337.29|13337.29|13338.73|13338.73|13338.73|13338.73|13337.29|13337.29|0
1648562190000|2022-03-29 13:56:30|13345.51|13345.51|13348.15|13348.15|13348.15|13348.15|13345.51|13345.51|0
1648562200000|2022-03-29 13:56:40|13349.06|13349.06|13351.64|13351.64|13351.64|13351.64|13349.06|13349.06|0
1648562210000|2022-03-29 13:56:50|13352.1|13352.1|13351.28|13351.28|13352.1|13352.1|13351.28|13351.28|0
1648562220000|2022-03-29 13:57:00|13351.48|13351.48|13351.94|13351.94|13351.94|13351.94|13350.92|13350.92|0
1648562230000|2022-03-29 13:57:10|13351.52|13351.52|13351.52|13351.52|13351.52|13351.52|13351.52|13351.52|0
1648562240000|2022-03-29 13:57:20|13349.07|13349.07|13349.07|13349.07|13349.07|13349.07|13349.07|13349.07|0
1648562250000|2022-03-29 13:57:30|13350.71|13350.71|13351.18|13351.18|13351.18|13351.18|13350.71|13350.71|0
1648562260000|2022-03-29 13:57:40|13350.72|13350.72|13350.72|13350.72|13350.72|13350.72|13350.72|13350.72|0
1648562270000|2022-03-29 13:57:50|13350.5|13350.5|13354.8|13354.8|13354.8|13354.8|13350.5|13350.5|0
1648562280000|2022-03-29 13:58:00|13353.98|13353.98|13353.98|13353.98|13353.98|13353.98|13353.98|13353.98|0
1648562290000|2022-03-29 13:58:10|13352.55|13352.55|13350.32|13350.32|13352.55|13352.55|13350.32|13350.32|0
1648562300000|2022-03-29 13:58:20|13347.45|13347.45|13338.85|13338.85|13347.45|13347.45|13338.85|13338.85|0
1648562320000|2022-03-29 13:58:40|13339.32|13339.32|13339.32|13339.32|13339.32|13339.32|13339.32|13339.32|0
1648562330000|2022-03-29 13:58:50|13339.79|13339.79|13340.39|13340.39|13340.39|13340.39|13339.79|13339.79|0
1648562360000|2022-03-29 13:59:20|13336.09|13336.09|13334.94|13334.94|13336.09|13336.09|13334.94|13334.94|0
1648562380000|2022-03-29 13:59:40|13334.02|13334.02|13334.02|13334.02|13334.02|13334.02|13334.02|13334.02|0
1648562390000|2022-03-29 13:59:50|13332.59|13332.59|13332.59|13332.59|13332.59|13332.59|13332.59|13332.59|0
1648562400000|2022-03-29 14:00:00|13332.99|13332.99|13338.94|13338.94|13342.17|13342.17|13332.99|13332.99|0
1648562410000|2022-03-29 14:00:10|13339.54|13339.54|13334.84|13334.84|13339.54|13339.54|13334.84|13334.84|0
1648562420000|2022-03-29 14:00:20|13333.43|13333.43|13339.07|13339.07|13339.07|13339.07|13333.43|13333.43|0
1648562430000|2022-03-29 14:00:30|13337.24|13337.24|13337.8|13337.8|13337.8|13337.8|13336.42|13336.42|0
1648562440000|2022-03-29 14:00:40|13338.27|13338.27|13338.27|13338.27|13338.27|13338.27|13338.27|13338.27|0
1648562450000|2022-03-29 14:00:50|13335.53|13335.53|13334.15|13334.15|13335.53|13335.53|13334.15|13334.15|0
1648562460000|2022-03-29 14:01:00|13331.36|13331.36|13331.36|13331.36|13331.36|13331.36|13331.36|13331.36|0
1648562470000|2022-03-29 14:01:10|13328.9|13328.9|13326.4|13326.4|13328.9|13328.9|13326.16|13326.16|0
1648562480000|2022-03-29 14:01:20|13327.22|13327.22|13327.22|13327.22|13327.22|13327.22|13327.22|13327.22|0
1648562500000|2022-03-29 14:01:40|13325.18|13325.18|13316.05|13316.05|13325.18|13325.18|13315.6|13315.6|0
1648562510000|2022-03-29 14:01:50|13315.14|13315.14|13314.06|13314.06|13316.05|13316.05|13313.51|13313.51|0
1648562520000|2022-03-29 14:02:00|13315.18|13315.18|13311.41|13311.41|13316.29|13316.29|13311.41|13311.41|0
1648562530000|2022-03-29 14:02:10|13312.23|13312.23|13311.21|13311.21|13312.23|13312.23|13311.21|13311.21|0
1648562540000|2022-03-29 14:02:20|13311.41|13311.41|13311.41|13311.41|13311.41|13311.41|13311.41|13311.41|0
1648562550000|2022-03-29 14:02:30|13310.86|13310.86|13310.3|13310.3|13310.86|13310.86|13310.3|13310.3|0
1648562570000|2022-03-29 14:02:50|13308.63|13308.63|13308.63|13308.63|13308.63|13308.63|13308.63|13308.63|0
1648562590000|2022-03-29 14:03:10|13310.26|13310.26|13309.97|13309.97|13311.61|13311.61|13309.97|13309.97|0
1648562600000|2022-03-29 14:03:20|13309.16|13309.16|13308.24|13308.24|13309.16|13309.16|13308.24|13308.24|0
1648562610000|2022-03-29 14:03:30|13306.81|13306.81|13311.03|13311.03|13311.03|13311.03|13306.81|13306.81|0
1648562620000|2022-03-29 14:03:40|13311.63|13311.63|13312.54|13312.54|13312.54|13312.54|13311.63|13311.63|0
1648562640000|2022-03-29 14:04:00|13311.11|13311.11|13303.17|13303.17|13311.11|13311.11|13303.17|13303.17|0
1648562650000|2022-03-29 14:04:10|13302.7|13302.7|13301.18|13301.18|13302.7|13302.7|13300.97|13300.97|0
1648562660000|2022-03-29 14:04:20|13298.94|13298.94|13298.39|13298.39|13298.94|13298.94|13298.39|13298.39|0
1648562680000|2022-03-29 14:04:40|13298.18|13298.18|13295.31|13295.31|13298.18|13298.18|13295.31|13295.31|0
1648562690000|2022-03-29 14:04:50|13293.88|13293.88|13291.29|13291.29|13294.99|13294.99|13291.29|13291.29|0
1648562710000|2022-03-29 14:05:10|13292.41|13292.41|13293.96|13293.96|13293.96|13293.96|13292.41|13292.41|0
1648562720000|2022-03-29 14:05:20|13294.4|13294.4|13296.14|13296.14|13296.14|13296.14|13294.4|13294.4|0
1648562730000|2022-03-29 14:05:30|13295.32|13295.32|13296.76|13296.76|13298.39|13298.39|13295.32|13295.32|0
1648562740000|2022-03-29 14:05:40|13295.84|13295.84|13298.71|13298.71|13298.71|13298.71|13295.84|13295.84|0
1648562750000|2022-03-29 14:05:50|13297.59|13297.59|13298.06|13298.06|13298.06|13298.06|13297.59|13297.59|0
1648562760000|2022-03-29 14:06:00|13297.59|13297.59|13297.12|13297.12|13297.59|13297.59|13297.12|13297.12|0
1648562770000|2022-03-29 14:06:10|13295.29|13295.29|13293.86|13293.86|13295.29|13295.29|13293.86|13293.86|0
1648562780000|2022-03-29 14:06:20|13293.65|13293.65|13291.82|13291.82|13293.65|13293.65|13291.82|13291.82|0
1648562790000|2022-03-29 14:06:30|13291.43|13291.43|13291.43|13291.43|13291.43|13291.43|13291.43|13291.43|0
1648562820000|2022-03-29 14:07:00|13292.24|13292.24|13292.24|13292.24|13292.24|13292.24|13292.24|13292.24|0
1648562830000|2022-03-29 14:07:10|13292.7|13292.7|13292.7|13292.7|13292.7|13292.7|13292.7|13292.7|0
1648562840000|2022-03-29 14:07:20|13290.47|13290.47|13290.47|13290.47|13290.47|13290.47|13290.47|13290.47|0
1648562860000|2022-03-29 14:07:40|13289.65|13289.65|13289.65|13289.65|13289.65|13289.65|13289.65|13289.65|0
1648562880000|2022-03-29 14:08:00|13289.09|13289.09|13286.53|13286.53|13289.09|13289.09|13285.85|13285.85|0
1648562890000|2022-03-29 14:08:10|13286.31|13286.31|13286.31|13286.31|13286.31|13286.31|13286.31|13286.31|0
1648562900000|2022-03-29 14:08:20|13285.89|13285.89|13286.71|13286.71|13286.71|13286.71|13285.89|13285.89|0
1648562910000|2022-03-29 14:08:30|13286.15|13286.15|13284.72|13284.72|13286.15|13286.15|13284.72|13284.72|0
1648562940000|2022-03-29 14:09:00|13285.66|13285.66|13292.65|13292.65|13292.65|13292.65|13285.66|13285.66|0
1648562950000|2022-03-29 14:09:10|13293.11|13293.11|13293.11|13293.11|13293.11|13293.11|13293.11|13293.11|0
1648562970000|2022-03-29 14:09:30|13294.13|13294.13|13294.13|13294.13|13294.13|13294.13|13294.13|13294.13|0
1648562980000|2022-03-29 14:09:40|13295.04|13295.04|13295.27|13295.27|13295.27|13295.27|13295.04|13295.04|0
1648563000000|2022-03-29 14:10:00|13296.18|13296.18|13295.32|13295.32|13297|13297|13295.32|13295.32|0
1648563010000|2022-03-29 14:10:10|13295.53|13295.53|13295.53|13295.53|13295.53|13295.53|13295.53|13295.53|0
1648563030000|2022-03-29 14:10:30|13296|13296|13296.15|13296.15|13296.56|13296.56|13295.44|13295.44|0
1648563040000|2022-03-29 14:10:40|13295.26|13295.26|13293.79|13293.79|13295.26|13295.26|13292.12|13292.12|0
1648563050000|2022-03-29 14:10:50|13294.71|13294.71|13294.71|13294.71|13294.71|13294.71|13294.71|13294.71|0
1648563060000|2022-03-29 14:11:00|13294.25|13294.25|13298.45|13298.45|13298.45|13298.45|13294.19|13294.19|0
1648563070000|2022-03-29 14:11:10|13298.66|13298.66|13302.45|13302.45|13302.45|13302.45|13298.66|13298.66|0
1648563110000|2022-03-29 14:11:50|13301.53|13301.53|13296.81|13296.81|13301.53|13301.53|13296.81|13296.81|0
1648563120000|2022-03-29 14:12:00|13295.4|13295.4|13285.83|13285.83|13295.4|13295.4|13283.12|13283.12|0
1648563130000|2022-03-29 14:12:10|13286.74|13286.74|13286.27|13286.27|13288.38|13288.38|13286.27|13286.27|0
1648563140000|2022-03-29 14:12:20|13287.19|13287.19|13287.2|13287.2|13288.14|13288.14|13286.73|13286.73|0
1648563150000|2022-03-29 14:12:30|13288.64|13288.64|13285.77|13285.77|13288.64|13288.64|13285.77|13285.77|0
1648563180000|2022-03-29 14:13:00|13284.33|13284.33|13284.33|13284.33|13284.33|13284.33|13283.42|13283.42|0
1648563190000|2022-03-29 14:13:10|13282.95|13282.95|13282.93|13282.93|13283.42|13283.42|13281.98|13281.98|0
1648563200000|2022-03-29 14:13:20|13282.28|13282.28|13282.28|13282.28|13282.28|13282.28|13282.28|13282.28|0
1648563210000|2022-03-29 14:13:30|13284.51|13284.51|13300.15|13300.15|13300.15|13300.15|13284.51|13284.51|0
1648563220000|2022-03-29 14:13:40|13301.83|13301.83|13302.39|13302.39|13302.39|13302.39|13301.83|13301.83|0
1648563230000|2022-03-29 14:13:50|13302.58|13302.58|13301.39|13301.39|13302.58|13302.58|13301.39|13301.39|0
1648563240000|2022-03-29 14:14:00|13300.57|13300.57|13296.85|13296.85|13300.57|13300.57|13296.85|13296.85|0
1648563250000|2022-03-29 14:14:10|13295.42|13295.42|13293.83|13293.83|13295.42|13295.42|13293.83|13293.83|0
1648563260000|2022-03-29 14:14:20|13293.36|13293.36|13293.36|13293.36|13293.36|13293.36|13293.36|13293.36|0
1648563270000|2022-03-29 14:14:30|13294.38|13294.38|13301.01|13301.01|13301.01|13301.01|13294.38|13294.38|0
1648563290000|2022-03-29 14:14:50|13300.2|13300.2|13302.39|13302.39|13302.39|13302.39|13300.2|13300.2|0
1648563300000|2022-03-29 14:15:00|13301.91|13301.91|13301.91|13301.91|13302.37|13302.37|13301.91|13301.91|0
1648563310000|2022-03-29 14:15:10|13305.21|13305.21|13305.21|13305.21|13305.21|13305.21|13305.21|13305.21|0
1648563320000|2022-03-29 14:15:20|13306.6|13306.6|13308.83|13308.83|13308.83|13308.83|13306.6|13306.6|0
1648563330000|2022-03-29 14:15:30|13310.62|13310.62|13310.15|13310.15|13310.62|13310.62|13310.15|13310.15|0
1648563340000|2022-03-29 14:15:40|13310.38|13310.38|13310.38|13310.38|13310.38|13310.38|13310.38|13310.38|0
1648563350000|2022-03-29 14:15:50|13310.17|13310.17|13308.46|13308.46|13310.17|13310.17|13308.46|13308.46|0
1648563360000|2022-03-29 14:16:00|13307.54|13307.54|13306.99|13306.99|13308|13308|13306.99|13306.99|0
1648563370000|2022-03-29 14:16:10|13306.54|13306.54|13306.54|13306.54|13306.54|13306.54|13306.54|13306.54|0
1648563380000|2022-03-29 14:16:20|13303.07|13303.07|13303.07|13303.07|13303.07|13303.07|13303.07|13303.07|0
1648563390000|2022-03-29 14:16:30|13302.66|13302.66|13302.87|13302.87|13302.87|13302.87|13302.66|13302.66|0
1648563400000|2022-03-29 14:16:40|13303.89|13303.89|13304.1|13304.1|13304.1|13304.1|13303.89|13303.89|0
1648563410000|2022-03-29 14:16:50|13305.53|13305.53|13306.65|13306.65|13306.65|13306.65|13305.53|13305.53|0
1648563440000|2022-03-29 14:17:20|13307.67|13307.67|13307.67|13307.67|13307.67|13307.67|13307.67|13307.67|0
1648563450000|2022-03-29 14:17:30|13309.5|13309.5|13313.96|13313.96|13313.96|13313.96|13309.5|13309.5|0
1648563470000|2022-03-29 14:17:50|13312.85|13312.85|13313.85|13313.85|13313.85|13313.85|13311.88|13311.88|0
1648563480000|2022-03-29 14:18:00|13313.03|13313.03|13313.03|13313.03|13313.03|13313.03|13313.03|13313.03|0
1648563490000|2022-03-29 14:18:10|13311.95|13311.95|13311.95|13311.95|13311.95|13311.95|13311.95|13311.95|0
1648563500000|2022-03-29 14:18:20|13310.31|13310.31|13302.69|13302.69|13310.31|13310.31|13302.69|13302.69|0
1648563510000|2022-03-29 14:18:30|13302.48|13302.48|13303|13303|13303.6|13303.6|13302.48|13302.48|0
1648563520000|2022-03-29 14:18:40|13303.91|13303.91|13303.91|13303.91|13303.91|13303.91|13303.91|13303.91|0
1648563540000|2022-03-29 14:19:00|13303|13303|13303|13303|13303|13303|13303|13303|0
1648563550000|2022-03-29 14:19:10|13302.08|13302.08|13302.08|13302.08|13302.08|13302.08|13302.08|13302.08|0
1648563560000|2022-03-29 14:19:20|13301.14|13301.14|13299.97|13299.97|13301.14|13301.14|13299.55|13299.55|0
1648563570000|2022-03-29 14:19:30|13299.41|13299.41|13299.41|13299.41|13299.41|13299.41|13299.41|13299.41|0
1648563590000|2022-03-29 14:19:50|13299.87|13299.87|13295.81|13295.81|13299.87|13299.87|13295.81|13295.81|0
1648563600000|2022-03-29 14:20:00|13296.26|13296.26|13296.3|13296.3|13296.86|13296.86|13295.48|13295.48|0
1648563610000|2022-03-29 14:20:10|13298.13|13298.13|13297.21|13297.21|13298.13|13298.13|13297.21|13297.21|0
1648563620000|2022-03-29 14:20:20|13297.68|13297.68|13295.69|13295.69|13297.68|13297.68|13295.69|13295.69|0
1648563630000|2022-03-29 14:20:30|13294.87|13294.87|13293.96|13293.96|13294.87|13294.87|13293.04|13293.04|0
1648563640000|2022-03-29 14:20:40|13293.4|13293.4|13293.96|13293.96|13293.96|13293.96|13293.4|13293.4|0
1648563650000|2022-03-29 14:20:50|13292.55|13292.55|13291.73|13291.73|13292.55|13292.55|13291.73|13291.73|0
1648563660000|2022-03-29 14:21:00|13292.92|13292.92|13292.33|13292.33|13292.92|13292.92|13292.33|13292.33|0
1648563690000|2022-03-29 14:21:30|13291.87|13291.87|13291.31|13291.31|13291.87|13291.87|13291.31|13291.31|0
1648563700000|2022-03-29 14:21:40|13290.49|13290.49|13288.4|13288.4|13290.49|13290.49|13288.4|13288.4|0
1648563710000|2022-03-29 14:21:50|13289.52|13289.52|13289.52|13289.52|13289.52|13289.52|13289.52|13289.52|0
1648563720000|2022-03-29 14:22:00|13289.06|13289.06|13288.65|13288.65|13289.06|13289.06|13288.65|13288.65|0
1648563730000|2022-03-29 14:22:10|13289.56|13289.56|13289.56|13289.56|13289.56|13289.56|13289.56|13289.56|0
1648563760000|2022-03-29 14:22:40|13287.31|13287.31|13288.25|13288.25|13288.25|13288.25|13287.31|13287.31|0
1648563780000|2022-03-29 14:23:00|13287.34|13287.34|13285.48|13285.48|13287.34|13287.34|13285.48|13285.48|0
1648563790000|2022-03-29 14:23:10|13284.57|13284.57|13279.49|13279.49|13284.57|13284.57|13279.49|13279.49|0
1648563800000|2022-03-29 14:23:20|13280.41|13280.41|13280.16|13280.16|13280.41|13280.41|13279.34|13279.34|0
1648563830000|2022-03-29 14:23:50|13280.36|13280.36|13278.93|13278.93|13280.36|13280.36|13278.73|13278.73|0
1648563840000|2022-03-29 14:24:00|13279.85|13279.85|13283.97|13283.97|13285.34|13285.34|13279.85|13279.85|0
1648563850000|2022-03-29 14:24:10|13285.87|13285.87|13288.42|13288.42|13288.42|13288.42|13285.87|13285.87|0
1648563860000|2022-03-29 14:24:20|13287.51|13287.51|13287.51|13287.51|13287.51|13287.51|13287.51|13287.51|0
1648563870000|2022-03-29 14:24:30|13290.16|13290.16|13290.16|13290.16|13290.16|13290.16|13290.16|13290.16|0
1648563880000|2022-03-29 14:24:40|13291.53|13291.53|13291.94|13291.94|13291.94|13291.94|13291.53|13291.53|0
1648563900000|2022-03-29 14:25:00|13291.12|13291.12|13288.59|13288.59|13291.12|13291.12|13288.59|13288.59|0
1648563950000|2022-03-29 14:25:50|13289.41|13289.41|13289.41|13289.41|13289.41|13289.41|13289.41|13289.41|0
1648563960000|2022-03-29 14:26:00|13289.61|13289.61|13289.61|13289.61|13289.61|13289.61|13289.41|13289.41|0
1648563970000|2022-03-29 14:26:10|13290|13290|13290|13290|13290|13290|13290|13290|0
1648564000000|2022-03-29 14:26:40|13290.47|13290.47|13292.82|13292.82|13292.82|13292.82|13290.47|13290.47|0
1648564010000|2022-03-29 14:26:50|13292.27|13292.27|13292.07|13292.07|13292.27|13292.27|13292.07|13292.07|0
1648564020000|2022-03-29 14:27:00|13291.87|13291.87|13291.87|13291.87|13291.87|13291.87|13291.87|13291.87|0
1648564040000|2022-03-29 14:27:20|13291.67|13291.67|13292.03|13292.03|13292.58|13292.58|13291.67|13291.67|0
1648564060000|2022-03-29 14:27:40|13293.14|13293.14|13293.14|13293.14|13293.14|13293.14|13293.14|13293.14|0
1648564070000|2022-03-29 14:27:50|13293.54|13293.54|13293.54|13293.54|13293.54|13293.54|13293.54|13293.54|0
1648564080000|2022-03-29 14:28:00|13294.92|13294.92|13296.36|13296.36|13296.36|13296.36|13294.92|13294.92|0
1648564090000|2022-03-29 14:28:10|13296.77|13296.77|13299.26|13299.26|13299.26|13299.26|13296.77|13296.77|0
1648564100000|2022-03-29 14:28:20|13300.9|13300.9|13302.73|13302.73|13302.73|13302.73|13300.9|13300.9|0
1648564110000|2022-03-29 14:28:30|13303.65|13303.65|13304.56|13304.56|13304.56|13304.56|13303.65|13303.65|0
1648564120000|2022-03-29 14:28:40|13305.97|13305.97|13305.97|13305.97|13305.97|13305.97|13305.97|13305.97|0
1648564130000|2022-03-29 14:28:50|13307.41|13307.41|13307.41|13307.41|13307.41|13307.41|13307.41|13307.41|0
1648564140000|2022-03-29 14:29:00|13309.04|13309.04|13311.59|13311.59|13311.59|13311.59|13309.04|13309.04|0
1648564150000|2022-03-29 14:29:10|13312.26|13312.26|13312.26|13312.26|13312.26|13312.26|13312.26|13312.26|0
1648564180000|2022-03-29 14:29:40|13314.09|13314.09|13313.53|13313.53|13314.09|13314.09|13313.53|13313.53|0
1648564190000|2022-03-29 14:29:50|13313.12|13313.12|13313.12|13313.12|13313.12|13313.12|13313.12|13313.12|0
1648564200000|2022-03-29 14:30:00|13311.69|13311.69|13312.15|13312.15|13312.15|13312.15|13311.69|13311.69|0
1648564210000|2022-03-29 14:30:10|13312.7|13312.7|13311.89|13311.89|13312.7|13312.7|13311.07|13311.07|0
1648564220000|2022-03-29 14:30:20|13311.43|13311.43|13311.53|13311.53|13311.53|13311.53|13310.61|13310.61|0
1648564230000|2022-03-29 14:30:30|13310.41|13310.41|13310.41|13310.41|13310.41|13310.41|13310.41|13310.41|0
1648564240000|2022-03-29 14:30:40|13310.88|13310.88|13310.88|13310.88|13310.88|13310.88|13310.88|13310.88|0
1648564250000|2022-03-29 14:30:50|13311.09|13311.09|13314.25|13314.25|13314.25|13314.25|13311.09|13311.09|0
1648564260000|2022-03-29 14:31:00|13315.2|13315.2|13314.77|13314.77|13315.33|13315.33|13314.72|13314.72|0
1648564270000|2022-03-29 14:31:10|13314.37|13314.37|13313.26|13313.26|13314.37|13314.37|13313.26|13313.26|0
1648564280000|2022-03-29 14:31:20|13312.7|13312.7|13312.21|13312.21|13312.7|13312.7|13311.27|13311.27|0
1648564290000|2022-03-29 14:31:30|13313.84|13313.84|13315.52|13315.52|13315.52|13315.52|13313.84|13313.84|0
1648564300000|2022-03-29 14:31:40|13314.96|13314.96|13315.52|13315.52|13315.52|13315.52|13314.96|13314.96|0
1648564310000|2022-03-29 14:31:50|13315.97|13315.97|13315.97|13315.97|13316.43|13316.43|13315.97|13315.97|0
1648564320000|2022-03-29 14:32:00|13315.56|13315.56|13315.36|13315.36|13315.56|13315.56|13314.45|13314.45|0
1648564360000|2022-03-29 14:32:40|13314.77|13314.77|13313.84|13313.84|13315.16|13315.16|13313.84|13313.84|0
1648564370000|2022-03-29 14:32:50|13310.11|13310.11|13308.67|13308.67|13310.11|13310.11|13308.67|13308.67|0
1648564380000|2022-03-29 14:33:00|13308.88|13308.88|13308.32|13308.32|13308.88|13308.88|13308.32|13308.32|0
1648564390000|2022-03-29 14:33:10|13308.52|13308.52|13307.7|13307.7|13308.52|13308.52|13307.7|13307.7|0
1648564410000|2022-03-29 14:33:30|13307.14|13307.14|13303.54|13303.54|13307.7|13307.7|13303.54|13303.54|0
1648564420000|2022-03-29 14:33:40|13298.4|13298.4|13295.91|13295.91|13298.4|13298.4|13294.29|13294.29|0
1648564430000|2022-03-29 14:33:50|13294.08|13294.08|13297.82|13297.82|13297.82|13297.82|13294.08|13294.08|0
1648564440000|2022-03-29 14:34:00|13298.28|13298.28|13298.28|13298.28|13298.28|13298.28|13298.28|13298.28|0
1648564450000|2022-03-29 14:34:10|13302.02|13302.02|13301.9|13301.9|13303.34|13303.34|13301.9|13301.9|0
1648564460000|2022-03-29 14:34:20|13301.09|13301.09|13298.34|13298.34|13301.09|13301.09|13298.34|13298.34|0
1648564470000|2022-03-29 14:34:30|13300.17|13300.17|13300.17|13300.17|13300.17|13300.17|13300.17|13300.17|0
1648564500000|2022-03-29 14:35:00|13299.36|13299.36|13299.36|13299.36|13299.36|13299.36|13299.36|13299.36|0
1648564510000|2022-03-29 14:35:10|13302.25|13302.25|13303.73|13303.73|13303.73|13303.73|13302.25|13302.25|0
1648564530000|2022-03-29 14:35:30|13303.95|13303.95|13303.95|13303.95|13303.95|13303.95|13303.95|13303.95|0
1648564550000|2022-03-29 14:35:50|13301.75|13301.75|13300.89|13300.89|13302.56|13302.56|13300.89|13300.89|0
1648564560000|2022-03-29 14:36:00|13300.68|13300.68|13297.39|13297.39|13300.68|13300.68|13297.39|13297.39|0
1648564590000|2022-03-29 14:36:30|13300.18|13300.18|13297.39|13297.39|13300.18|13300.18|13297.39|13297.39|0
1648564600000|2022-03-29 14:36:40|13296.18|13296.18|13297|13297|13297|13297|13296.18|13296.18|0
1648564610000|2022-03-29 14:36:50|13297.47|13297.47|13302.68|13302.68|13303.09|13303.09|13297.47|13297.47|0
1648564620000|2022-03-29 14:37:00|13303.24|13303.24|13306.81|13306.81|13306.81|13306.81|13303.01|13303.01|0
1648564630000|2022-03-29 14:37:10|13307.75|13307.75|13308.77|13308.77|13308.77|13308.77|13307.75|13307.75|0
1648564640000|2022-03-29 14:37:20|13307.14|13307.14|13307.96|13307.96|13307.96|13307.96|13307.14|13307.14|0
1648564650000|2022-03-29 14:37:30|13309.07|13309.07|13307.48|13307.48|13309.07|13309.07|13307.48|13307.48|0
1648564660000|2022-03-29 14:37:40|13306.87|13306.87|13305.93|13305.93|13306.87|13306.87|13305.93|13305.93|0
1648564680000|2022-03-29 14:38:00|13309.91|13309.91|13309.56|13309.56|13309.91|13309.91|13309.36|13309.36|0
1648564690000|2022-03-29 14:38:10|13310.68|13310.68|13312.17|13312.17|13312.17|13312.17|13310.68|13310.68|0
1648564700000|2022-03-29 14:38:20|13314.4|13314.4|13314.4|13314.4|13315.51|13315.51|13314.4|13314.4|0
1648564720000|2022-03-29 14:38:40|13316.89|13316.89|13316.89|13316.89|13316.89|13316.89|13316.89|13316.89|0
1648564740000|2022-03-29 14:39:00|13318.28|13318.28|13318.49|13318.49|13318.49|13318.49|13318.28|13318.28|0
1648564750000|2022-03-29 14:39:10|13318.69|13318.69|13320.36|13320.36|13320.36|13320.36|13318.69|13318.69|0
1648564760000|2022-03-29 14:39:20|13320.57|13320.57|13326.39|13326.39|13326.39|13326.39|13320.57|13320.57|0
1648564780000|2022-03-29 14:39:40|13325.57|13325.57|13325.57|13325.57|13325.57|13325.57|13325.57|13325.57|0
1648564790000|2022-03-29 14:39:50|13327.4|13327.4|13327.6|13327.6|13327.6|13327.6|13327.4|13327.4|0
1648564800000|2022-03-29 14:40:00|13328.2|13328.2|13330.75|13330.75|13330.75|13330.75|13328.2|13328.2|0
1648564810000|2022-03-29 14:40:10|13335.05|13335.05|13335.52|13335.52|13335.52|13335.52|13335.05|13335.05|0
1648564830000|2022-03-29 14:40:30|13336.44|13336.44|13336.44|13336.44|13336.44|13336.44|13336.44|13336.44|0
1648564840000|2022-03-29 14:40:40|13336.64|13336.64|13338.47|13338.47|13338.47|13338.47|13336.64|13336.64|0
1648564850000|2022-03-29 14:40:50|13337.92|13337.92|13337.92|13337.92|13337.92|13337.92|13337.92|13337.92|0
1648564860000|2022-03-29 14:41:00|13337.71|13337.71|13339.82|13339.82|13339.82|13339.82|13337.71|13337.71|0
1648564870000|2022-03-29 14:41:10|13339.22|13339.22|13339.69|13339.69|13339.69|13339.69|13339.22|13339.22|0
1648564890000|2022-03-29 14:41:30|13338.87|13338.87|13340.97|13340.97|13340.97|13340.97|13338.87|13338.87|0
1648564900000|2022-03-29 14:41:40|13343.46|13343.46|13351.15|13351.15|13352.35|13352.35|13343.46|13343.46|0
1648564910000|2022-03-29 14:41:50|13350.15|13350.15|13338.6|13338.6|13350.41|13350.41|13330.06|13330.06|0
1648564920000|2022-03-29 14:42:00|13339.53|13339.53|13334.37|13334.37|13340.45|13340.45|13333.25|13333.25|0
1648564930000|2022-03-29 14:42:10|13334.98|13334.98|13341.91|13341.91|13341.91|13341.91|13334.98|13334.98|0
1648564940000|2022-03-29 14:42:20|13342.47|13342.47|13353.35|13353.35|13353.35|13353.35|13342.47|13342.47|0
1648564950000|2022-03-29 14:42:30|13356.22|13356.22|13355.52|13355.52|13359.78|13359.78|13354.71|13354.71|0
1648564960000|2022-03-29 14:42:40|13356.44|13356.44|13363.52|13363.52|13364.33|13364.33|13356.44|13356.44|0
1648564970000|2022-03-29 14:42:50|13364.63|13364.63|13359.42|13359.42|13364.63|13364.63|13358.3|13358.3|0
1648564980000|2022-03-29 14:43:00|13363.4|13363.4|13363.6|13363.6|13365.03|13365.03|13363.4|13363.4|0
1648564990000|2022-03-29 14:43:10|13363.58|13363.58|13363.58|13363.58|13365.21|13365.21|13363.58|13363.58|0
1648565020000|2022-03-29 14:43:40|13364.05|13364.05|13365.37|13365.37|13365.37|13365.37|13364.05|13364.05|0
1648565030000|2022-03-29 14:43:50|13366.19|13366.19|13366.19|13366.19|13366.19|13366.19|13366.19|13366.19|0
1648565040000|2022-03-29 14:44:00|13364.75|13364.75|13364.28|13364.28|13364.75|13364.75|13364.28|13364.28|0
1648565050000|2022-03-29 14:44:10|13365.92|13365.92|13365.92|13365.92|13365.92|13365.92|13365.92|13365.92|0
1648565080000|2022-03-29 14:44:40|13366.47|13366.47|13366.47|13366.47|13366.47|13366.47|13366.47|13366.47|0
1648565090000|2022-03-29 14:44:50|13367.59|13367.59|13375.59|13375.59|13375.59|13375.59|13367.19|13367.19|0
1648565100000|2022-03-29 14:45:00|13376.05|13376.05|13376.05|13376.05|13376.05|13376.05|13376.05|13376.05|0
1648565110000|2022-03-29 14:45:10|13372.73|13372.73|13370.21|13370.21|13372.73|13372.73|13370.21|13370.21|0
1648565120000|2022-03-29 14:45:20|13371.12|13371.12|13378.15|13378.15|13378.15|13378.15|13371.12|13371.12|0
1648565130000|2022-03-29 14:45:30|13377.6|13377.6|13377.6|13377.6|13377.6|13377.6|13377.6|13377.6|0
1648565140000|2022-03-29 14:45:40|13376.78|13376.78|13376.78|13376.78|13376.78|13376.78|13376.78|13376.78|0
1648565160000|2022-03-29 14:46:00|13375.37|13375.37|13378.54|13378.54|13380.02|13380.02|13375.37|13375.37|0
1648565170000|2022-03-29 14:46:10|13377.75|13377.75|13375.87|13375.87|13377.75|13377.75|13375.87|13375.87|0
1648565200000|2022-03-29 14:46:40|13375.67|13375.67|13375.67|13375.67|13375.67|13375.67|13375.67|13375.67|0
1648565210000|2022-03-29 14:46:50|13375.46|13375.46|13375.46|13375.46|13375.46|13375.46|13375.46|13375.46|0
1648565240000|2022-03-29 14:47:20|13375.93|13375.93|13376.75|13376.75|13376.75|13376.75|13375.93|13375.93|0
1648565250000|2022-03-29 14:47:30|13376.96|13376.96|13376.96|13376.96|13376.96|13376.96|13376.96|13376.96|0
1648565270000|2022-03-29 14:47:50|13378.86|13378.86|13380.69|13380.69|13380.69|13380.69|13378.86|13378.86|0
1648565280000|2022-03-29 14:48:00|13381.15|13381.15|13380.24|13380.24|13381.15|13381.15|13380.24|13380.24|0
1648565290000|2022-03-29 14:48:10|13381.67|13381.67|13383.5|13383.5|13383.5|13383.5|13381.67|13381.67|0
1648565300000|2022-03-29 14:48:20|13385.38|13385.38|13384.44|13384.44|13385.38|13385.38|13384.44|13384.44|0
1648565310000|2022-03-29 14:48:30|13383.97|13383.97|13383.97|13383.97|13383.97|13383.97|13383.97|13383.97|0
1648565320000|2022-03-29 14:48:40|13384.38|13384.38|13384.38|13384.38|13384.38|13384.38|13384.38|13384.38|0
1648565340000|2022-03-29 14:49:00|13383.98|13383.98|13366.91|13366.91|13383.98|13383.98|13366.91|13366.91|0
1648565350000|2022-03-29 14:49:10|13368.03|13368.03|13368.77|13368.77|13368.77|13368.77|13367.11|13367.11|0
1648565360000|2022-03-29 14:49:20|13369.69|13369.69|13369.69|13369.69|13369.69|13369.69|13369.69|13369.69|0
1648565370000|2022-03-29 14:49:30|13370.51|13370.51|13370.51|13370.51|13370.51|13370.51|13370.51|13370.51|0
1648565380000|2022-03-29 14:49:40|13370.11|13370.11|13370.54|13370.54|13370.54|13370.54|13369.55|13369.55|0
1648565390000|2022-03-29 14:49:50|13369.43|13369.43|13368.96|13368.96|13369.43|13369.43|13368.96|13368.96|0
1648565400000|2022-03-29 14:50:00|13370.39|13370.39|13370.95|13370.95|13370.95|13370.95|13370.39|13370.39|0
1648565410000|2022-03-29 14:50:10|13372.98|13372.98|13376.17|13376.17|13376.17|13376.17|13372.98|13372.98|0
1648565420000|2022-03-29 14:50:20|13376.38|13376.38|13376.93|13376.93|13376.93|13376.93|13376.38|13376.38|0
1648565430000|2022-03-29 14:50:30|13375.82|13375.82|13376.93|13376.93|13376.93|13376.93|13375.82|13375.82|0
1648565440000|2022-03-29 14:50:40|13376.02|13376.02|13376.02|13376.02|13376.02|13376.02|13376.02|13376.02|0
1648565450000|2022-03-29 14:50:50|13376.93|13376.93|13377.4|13377.4|13377.4|13377.4|13376.93|13376.93|0
1648565460000|2022-03-29 14:51:00|13379.14|13379.14|13379.34|13379.34|13379.34|13379.34|13379.14|13379.14|0
1648565470000|2022-03-29 14:51:10|13379.54|13379.54|13376.63|13376.63|13379.54|13379.54|13376.63|13376.63|0
1648565480000|2022-03-29 14:51:20|13376.08|13376.08|13380.09|13380.09|13380.09|13380.09|13376.08|13376.08|0
1648565490000|2022-03-29 14:51:30|13379.17|13379.17|13379.17|13379.17|13379.17|13379.17|13379.17|13379.17|0
1648565500000|2022-03-29 14:51:40|13378.7|13378.7|13378.7|13378.7|13378.7|13378.7|13378.7|13378.7|0
1648565520000|2022-03-29 14:52:00|13377.27|13377.27|13375.93|13375.93|13377.27|13377.27|13375.93|13375.93|0
1648565530000|2022-03-29 14:52:10|13374.61|13374.61|13370|13370|13374.61|13374.61|13370|13370|0
1648565550000|2022-03-29 14:52:30|13368.59|13368.59|13368.59|13368.59|13368.59|13368.59|13368.59|13368.59|0
1648565570000|2022-03-29 14:52:50|13366.76|13366.76|13366.76|13366.76|13366.76|13366.76|13366.76|13366.76|0
1648565580000|2022-03-29 14:53:00|13365.33|13365.33|13365.92|13365.92|13365.92|13365.92|13365.33|13365.33|0
1648565610000|2022-03-29 14:53:30|13366.54|13366.54|13366.54|13366.54|13366.54|13366.54|13366.54|13366.54|0
1648565620000|2022-03-29 14:53:40|13366.74|13366.74|13372.7|13372.7|13372.7|13372.7|13366.74|13366.74|0
1648565630000|2022-03-29 14:53:50|13373.3|13373.3|13373.5|13373.5|13373.5|13373.5|13373.3|13373.3|0
1648565640000|2022-03-29 14:54:00|13374.44|13374.44|13376.99|13376.99|13376.99|13376.99|13374.44|13374.44|0
1648565650000|2022-03-29 14:54:10|13379.24|13379.24|13382.26|13382.26|13382.26|13382.26|13379.24|13379.24|0
1648565660000|2022-03-29 14:54:20|13383.7|13383.7|13383.1|13383.1|13383.7|13383.7|13383.1|13383.1|0
1648565670000|2022-03-29 14:54:30|13383.33|13383.33|13384.03|13384.03|13384.44|13384.44|13383.33|13383.33|0
1648565680000|2022-03-29 14:54:40|13385.67|13385.67|13384.23|13384.23|13385.67|13385.67|13384.23|13384.23|0
1648565690000|2022-03-29 14:54:50|13383.32|13383.32|13383.32|13383.32|13383.32|13383.32|13383.32|13383.32|0
1648565700000|2022-03-29 14:55:00|13383.91|13383.91|13383.52|13383.52|13383.91|13383.91|13383.52|13383.52|0
1648565710000|2022-03-29 14:55:10|13384.63|13384.63|13384.63|13384.63|13384.63|13384.63|13384.63|13384.63|0
1648565720000|2022-03-29 14:55:20|13384.07|13384.07|13384.07|13384.07|13384.07|13384.07|13384.07|13384.07|0
1648565730000|2022-03-29 14:55:30|13384.47|13384.47|13384.02|13384.02|13384.47|13384.47|13384.02|13384.02|0
1648565750000|2022-03-29 14:55:50|13385.46|13385.46|13384.9|13384.9|13385.46|13385.46|13384.5|13384.5|0
1648565760000|2022-03-29 14:56:00|13389.58|13389.58|13390.19|13390.19|13390.19|13390.19|13389.58|13389.58|0
1648565780000|2022-03-29 14:56:20|13387.85|13387.85|13387.85|13387.85|13387.85|13387.85|13387.85|13387.85|0
1648565790000|2022-03-29 14:56:30|13391.19|13391.19|13396.33|13396.33|13396.33|13396.33|13391.19|13391.19|0
1648565810000|2022-03-29 14:56:50|13396.8|13396.8|13397.71|13397.71|13397.71|13397.71|13396.8|13396.8|0
1648565820000|2022-03-29 14:57:00|13397.94|13397.94|13397.94|13397.94|13397.94|13397.94|13397.94|13397.94|0
1648565830000|2022-03-29 14:57:10|13397|13397|13394.56|13394.56|13397|13397|13394.56|13394.56|0
1648565840000|2022-03-29 14:57:20|13393.13|13393.13|13393.13|13393.13|13393.13|13393.13|13393.13|13393.13|0
1648565850000|2022-03-29 14:57:30|13393.34|13393.34|13393.54|13393.54|13393.54|13393.54|13393.34|13393.34|0
1648565870000|2022-03-29 14:57:50|13392.92|13392.92|13392.92|13392.92|13392.92|13392.92|13392.92|13392.92|0
1648565880000|2022-03-29 14:58:00|13391.78|13391.78|13388.8|13388.8|13391.78|13391.78|13388.8|13388.8|0
1648565910000|2022-03-29 14:58:30|13389|13389|13389.84|13389.84|13389.84|13389.84|13388.53|13388.53|0
1648565920000|2022-03-29 14:58:40|13389.37|13389.37|13387.02|13387.02|13389.37|13389.37|13387.02|13387.02|0
1648565930000|2022-03-29 14:58:50|13385.59|13385.59|13385.59|13385.59|13385.59|13385.59|13385.59|13385.59|0
1648565970000|2022-03-29 14:59:30|13385.13|13385.13|13383.5|13383.5|13385.13|13385.13|13383.5|13383.5|0
1648565980000|2022-03-29 14:59:40|13383.97|13383.97|13383.97|13383.97|13383.97|13383.97|13383.97|13383.97|0
1648566000000|2022-03-29 15:00:00|13384.37|13384.37|13393.1|13393.1|13393.1|13393.1|13384.37|13384.37|0
1648566010000|2022-03-29 15:00:10|13393.56|13393.56|13395.4|13395.4|13395.87|13395.87|13393.56|13393.56|0
1648566020000|2022-03-29 15:00:20|13396.22|13396.22|13402.52|13402.52|13403.78|13403.78|13396.22|13396.22|0
1648566040000|2022-03-29 15:00:40|13403.08|13403.08|13403.08|13403.08|13403.08|13403.08|13403.08|13403.08|0
1648566050000|2022-03-29 15:00:50|13404.71|13404.71|13404.71|13404.71|13404.71|13404.71|13404.71|13404.71|0
1648566060000|2022-03-29 15:01:00|13404.1|13404.1|13402.75|13402.75|13404.49|13404.49|13402.75|13402.75|0
1648566070000|2022-03-29 15:01:10|13403.16|13403.16|13403.16|13403.16|13403.16|13403.16|13403.16|13403.16|0
1648566100000|2022-03-29 15:01:40|13404.1|13404.1|13404.1|13404.1|13404.1|13404.1|13404.1|13404.1|0
1648566110000|2022-03-29 15:01:50|13405.04|13405.04|13403.21|13403.21|13405.04|13405.04|13403.21|13403.21|0
1648566120000|2022-03-29 15:02:00|13403.62|13403.62|13403.62|13403.62|13403.62|13403.62|13403.62|13403.62|0
1648566130000|2022-03-29 15:02:10|13404.08|13404.08|13405.75|13405.75|13405.75|13405.75|13404.08|13404.08|0
1648566140000|2022-03-29 15:02:20|13406.31|13406.31|13408.84|13408.84|13408.84|13408.84|13406.31|13406.31|0
1648566160000|2022-03-29 15:02:40|13408.28|13408.28|13407.09|13407.09|13408.28|13408.28|13406.32|13406.32|0
1648566170000|2022-03-29 15:02:50|13405.26|13405.26|13401.93|13401.93|13405.26|13405.26|13401.93|13401.93|0
1648566180000|2022-03-29 15:03:00|13399.83|13399.83|13403.81|13403.81|13403.81|13403.81|13397.63|13397.63|0
1648566190000|2022-03-29 15:03:10|13405.24|13405.24|13409.83|13409.83|13409.83|13409.83|13405.24|13405.24|0
1648566200000|2022-03-29 15:03:20|13409.44|13409.44|13409.44|13409.44|13409.44|13409.44|13409.44|13409.44|0
1648566230000|2022-03-29 15:03:50|13408.62|13408.62|13408.77|13408.77|13409.44|13409.44|13408.62|13408.62|0
1648566240000|2022-03-29 15:04:00|13411|13411|13411|13411|13411|13411|13411|13411|0
1648566260000|2022-03-29 15:04:20|13409.56|13409.56|13408.62|13408.62|13409.56|13409.56|13408.62|13408.62|0
1648566270000|2022-03-29 15:04:30|13408.23|13408.23|13406.39|13406.39|13408.23|13408.23|13406.39|13406.39|0
1648566280000|2022-03-29 15:04:40|13405.28|13405.28|13405.28|13405.28|13405.28|13405.28|13403.45|13403.45|0
1648566300000|2022-03-29 15:05:00|13404.46|13404.46|13404.46|13404.46|13404.46|13404.46|13404.46|13404.46|0
1648566310000|2022-03-29 15:05:10|13403.65|13403.65|13403.23|13403.23|13403.65|13403.65|13403.03|13403.03|0
1648566320000|2022-03-29 15:05:20|13404.05|13404.05|13403.9|13403.9|13405.02|13405.02|13403.9|13403.9|0
1648566330000|2022-03-29 15:05:30|13405.54|13405.54|13405.54|13405.54|13405.54|13405.54|13405.54|13405.54|0
1648566340000|2022-03-29 15:05:40|13405.76|13405.76|13405.76|13405.76|13405.76|13405.76|13405.76|13405.76|0
1648566350000|2022-03-29 15:05:50|13406.68|13406.68|13407.1|13407.1|13407.5|13407.5|13406.68|13406.68|0
1648566360000|2022-03-29 15:06:00|13406.89|13406.89|13406.89|13406.89|13406.89|13406.89|13406.89|13406.89|0
1648566370000|2022-03-29 15:06:10|13407.36|13407.36|13407.36|13407.36|13407.36|13407.36|13407.36|13407.36|0
1648566380000|2022-03-29 15:06:20|13409.71|13409.71|13411.53|13411.53|13411.53|13411.53|13409.71|13409.71|0
1648566390000|2022-03-29 15:06:30|13411.12|13411.12|13410.91|13410.91|13411.33|13411.33|13410.91|13410.91|0
1648566410000|2022-03-29 15:06:50|13410.69|13410.69|13410.47|13410.47|13410.69|13410.69|13410.47|13410.47|0
1648566420000|2022-03-29 15:07:00|13410.67|13410.67|13410.88|13410.88|13410.88|13410.88|13410.67|13410.67|0
1648566430000|2022-03-29 15:07:10|13410.06|13410.06|13410.06|13410.06|13410.06|13410.06|13410.06|13410.06|0
1648566460000|2022-03-29 15:07:40|13410.53|13410.53|13410.53|13410.53|13410.53|13410.53|13410.53|13410.53|0
1648566470000|2022-03-29 15:07:50|13411.45|13411.45|13411.65|13411.65|13411.65|13411.65|13411.45|13411.45|0
1648566480000|2022-03-29 15:08:00|13410.54|13410.54|13407.63|13407.63|13410.54|13410.54|13407.63|13407.63|0
1648566490000|2022-03-29 15:08:10|13408.19|13408.19|13408.75|13408.75|13408.75|13408.75|13408.19|13408.19|0
1648566510000|2022-03-29 15:08:30|13408.35|13408.35|13408.82|13408.82|13408.82|13408.82|13408.35|13408.35|0
1648566550000|2022-03-29 15:09:10|13411.17|13411.17|13411.17|13411.17|13411.17|13411.17|13411.17|13411.17|0
1648566560000|2022-03-29 15:09:20|13411.99|13411.99|13411.99|13411.99|13411.99|13411.99|13411.99|13411.99|0
1648566570000|2022-03-29 15:09:30|13410.57|13410.57|13412.71|13412.71|13413.16|13413.16|13409.14|13409.14|0
1648566580000|2022-03-29 15:09:40|13412.92|13412.92|13412.92|13412.92|13412.92|13412.92|13412.92|13412.92|0
1648566590000|2022-03-29 15:09:50|13411.48|13411.48|13411.48|13411.48|13411.48|13411.48|13411.48|13411.48|0
1648566600000|2022-03-29 15:10:00|13410.37|13410.37|13414.03|13414.03|13414.03|13414.03|13410.37|13410.37|0
1648566630000|2022-03-29 15:10:30|13413.22|13413.22|13412.82|13412.82|13413.22|13413.22|13412.82|13412.82|0
1648566650000|2022-03-29 15:10:50|13412.41|13412.41|13410.97|13410.97|13412.41|13412.41|13410.97|13410.97|0
1648566660000|2022-03-29 15:11:00|13411.18|13411.18|13411.38|13411.38|13411.38|13411.38|13411.18|13411.18|0
1648566670000|2022-03-29 15:11:10|13412.33|13412.33|13410.5|13410.5|13412.33|13412.33|13410.5|13410.5|0
1648566700000|2022-03-29 15:11:40|13410.97|13410.97|13406.76|13406.76|13410.97|13410.97|13406.76|13406.76|0
1648566710000|2022-03-29 15:11:50|13408.44|13408.44|13409.55|13409.55|13409.55|13409.55|13408.44|13408.44|0
1648566730000|2022-03-29 15:12:10|13410.11|13410.11|13409.89|13409.89|13410.11|13410.11|13409.89|13409.89|0
1648566740000|2022-03-29 15:12:20|13412.12|13412.12|13412.12|13412.12|13412.12|13412.12|13412.12|13412.12|0
1648566760000|2022-03-29 15:12:40|13411.71|13411.71|13410.8|13410.8|13411.71|13411.71|13410.59|13410.59|0
1648566780000|2022-03-29 15:13:00|13409.98|13409.98|13410.6|13410.6|13410.8|13410.8|13409.98|13409.98|0
1648566790000|2022-03-29 15:13:10|13410.4|13410.4|13410.4|13410.4|13410.4|13410.4|13410.4|13410.4|0
1648566800000|2022-03-29 15:13:20|13410.2|13410.2|13406.6|13406.6|13410.2|13410.2|13406.6|13406.6|0
1648566820000|2022-03-29 15:13:40|13406.37|13406.37|13406.18|13406.18|13406.37|13406.37|13406.18|13406.18|0
1648566830000|2022-03-29 15:13:50|13405.38|13405.38|13405.38|13405.38|13405.38|13405.38|13405.38|13405.38|0
1648566840000|2022-03-29 15:14:00|13404.92|13404.92|13404.92|13404.92|13404.92|13404.92|13404.92|13404.92|0
1648566860000|2022-03-29 15:14:20|13406.3|13406.3|13406.1|13406.1|13406.3|13406.3|13406.1|13406.1|0
1648566870000|2022-03-29 15:14:30|13404.98|13404.98|13404.98|13404.98|13404.98|13404.98|13404.98|13404.98|0
1648566890000|2022-03-29 15:14:50|13405.18|13405.18|13401.42|13401.42|13405.18|13405.18|13401.42|13401.42|0
1648566900000|2022-03-29 15:15:00|13400.95|13400.95|13398.35|13398.35|13401.42|13401.42|13398.35|13398.35|0
1648566910000|2022-03-29 15:15:10|13397.53|13397.53|13399.26|13399.26|13399.26|13399.26|13397.53|13397.53|0
1648566920000|2022-03-29 15:15:20|13398.81|13398.81|13399|13399|13399.94|13399.94|13398.81|13398.81|0
1648566930000|2022-03-29 15:15:30|13397.89|13397.89|13397.89|13397.89|13397.89|13397.89|13397.89|13397.89|0
1648566940000|2022-03-29 15:15:40|13396.25|13396.25|13391.24|13391.24|13396.25|13396.25|13391.24|13391.24|0
1648566950000|2022-03-29 15:15:50|13388.5|13388.5|13388.24|13388.24|13389.06|13389.06|13388.24|13388.24|0
1648566960000|2022-03-29 15:16:00|13388.44|13388.44|13388.91|13388.91|13388.91|13388.91|13388.44|13388.44|0
1648566970000|2022-03-29 15:16:10|13388.09|13388.09|13388.09|13388.09|13388.09|13388.09|13388.09|13388.09|0
1648566980000|2022-03-29 15:16:20|13387.69|13387.69|13387.14|13387.14|13387.69|13387.69|13387.14|13387.14|0
1648566990000|2022-03-29 15:16:30|13386.22|13386.22|13386.22|13386.22|13386.22|13386.22|13386.22|13386.22|0
1648567000000|2022-03-29 15:16:40|13384.79|13384.79|13384.79|13384.79|13384.79|13384.79|13384.79|13384.79|0
1648567010000|2022-03-29 15:16:50|13385.7|13385.7|13386.26|13386.26|13386.26|13386.26|13385.7|13385.7|0
1648567020000|2022-03-29 15:17:00|13386.82|13386.82|13385.48|13385.48|13386.82|13386.82|13385.48|13385.48|0
1648567030000|2022-03-29 15:17:10|13385.08|13385.08|13385.08|13385.08|13385.08|13385.08|13385.08|13385.08|0
1648567040000|2022-03-29 15:17:20|13386.81|13386.81|13386.81|13386.81|13386.81|13386.81|13386.81|13386.81|0
1648567050000|2022-03-29 15:17:30|13385.9|13385.9|13385.08|13385.08|13385.9|13385.9|13385.08|13385.08|0
1648567060000|2022-03-29 15:17:40|13384.16|13384.16|13383.75|13383.75|13384.16|13384.16|13383.75|13383.75|0
1648567070000|2022-03-29 15:17:50|13382.64|13382.64|13379.56|13379.56|13382.64|13382.64|13379.56|13379.56|0
1648567080000|2022-03-29 15:18:00|13378.64|13378.64|13376.41|13376.41|13378.64|13378.64|13374.91|13374.91|0
1648567090000|2022-03-29 15:18:10|13375.59|13375.59|13378.46|13378.46|13379.02|13379.02|13375.59|13375.59|0
1648567100000|2022-03-29 15:18:20|13377.03|13377.03|13377.42|13377.42|13377.42|13377.42|13377.03|13377.03|0
1648567110000|2022-03-29 15:18:30|13376.61|13376.61|13376.21|13376.21|13376.61|13376.61|13376.21|13376.21|0
1648567130000|2022-03-29 15:18:50|13375.76|13375.76|13375.76|13375.76|13375.76|13375.76|13375.76|13375.76|0
1648567140000|2022-03-29 15:19:00|13376.22|13376.22|13377.04|13377.04|13377.04|13377.04|13376.22|13376.22|0
1648567170000|2022-03-29 15:19:30|13377.98|13377.98|13379.9|13379.9|13379.9|13379.9|13377.04|13377.04|0
1648567180000|2022-03-29 15:19:40|13379.7|13379.7|13379.35|13379.35|13380.15|13380.15|13379.35|13379.35|0
1648567190000|2022-03-29 15:19:50|13378.79|13378.79|13371.29|13371.29|13378.79|13378.79|13371.29|13371.29|0
1648567200000|2022-03-29 15:20:00|13370.73|13370.73|13371.08|13371.08|13371.08|13371.08|13370.04|13370.04|0
1648567220000|2022-03-29 15:20:20|13369.45|13369.45|13369.45|13369.45|13369.45|13369.45|13369.45|13369.45|0
1648567230000|2022-03-29 15:20:30|13370.26|13370.26|13370.36|13370.36|13370.36|13370.36|13369.45|13369.45|0
1648567240000|2022-03-29 15:20:40|13368.69|13368.69|13370.36|13370.36|13370.36|13370.36|13368.69|13368.69|0
1648567250000|2022-03-29 15:20:50|13370.92|13370.92|13372.31|13372.31|13372.31|13372.31|13370.92|13370.92|0
1648567260000|2022-03-29 15:21:00|13370.87|13370.87|13369.27|13369.27|13371.09|13371.09|13369.27|13369.27|0
1648567270000|2022-03-29 15:21:10|13368.15|13368.15|13367.95|13367.95|13368.15|13368.15|13367.95|13367.95|0
1648567280000|2022-03-29 15:21:20|13365.4|13365.4|13365.61|13365.61|13365.61|13365.61|13364.28|13364.28|0
1648567290000|2022-03-29 15:21:30|13365.21|13365.21|13363.24|13363.24|13365.21|13365.21|13363.24|13363.24|0
1648567300000|2022-03-29 15:21:40|13363.45|13363.45|13363.45|13363.45|13363.45|13363.45|13363.45|13363.45|0
1648567310000|2022-03-29 15:21:50|13362.89|13362.89|13362.69|13362.69|13363.45|13363.45|13362.69|13362.69|0
1648567330000|2022-03-29 15:22:10|13363.25|13363.25|13359.17|13359.17|13363.25|13363.25|13358.05|13358.05|0
1648567340000|2022-03-29 15:22:20|13358.97|13358.97|13358.97|13358.97|13358.97|13358.97|13358.97|13358.97|0
1648567350000|2022-03-29 15:22:30|13359.79|13359.79|13359.79|13359.79|13359.79|13359.79|13359.79|13359.79|0
1648567360000|2022-03-29 15:22:40|13361.62|13361.62|13360.3|13360.3|13361.62|13361.62|13360.3|13360.3|0
1648567380000|2022-03-29 15:23:00|13359.75|13359.75|13359.75|13359.75|13359.75|13359.75|13359.75|13359.75|0
1648567390000|2022-03-29 15:23:10|13360.54|13360.54|13362.35|13362.35|13362.91|13362.91|13360.54|13360.54|0
1648567400000|2022-03-29 15:23:20|13362.91|13362.91|13363.36|13363.36|13363.36|13363.36|13362.91|13362.91|0
1648567410000|2022-03-29 15:23:30|13363.92|13363.92|13364.84|13364.84|13364.84|13364.84|13363.92|13363.92|0
1648567420000|2022-03-29 15:23:40|13364.28|13364.28|13364.28|13364.28|13364.28|13364.28|13364.28|13364.28|0
1648567430000|2022-03-29 15:23:50|13364.84|13364.84|13364.42|13364.42|13364.84|13364.84|13364.42|13364.42|0
1648567440000|2022-03-29 15:24:00|13364.84|13364.84|13364.84|13364.84|13364.84|13364.84|13364.84|13364.84|0
1648567450000|2022-03-29 15:24:10|13365.04|13365.04|13365.04|13365.04|13365.04|13365.04|13365.04|13365.04|0
1648567460000|2022-03-29 15:24:20|13365.86|13365.86|13372.65|13372.65|13372.65|13372.65|13365.86|13365.86|0
1648567470000|2022-03-29 15:24:30|13374.09|13374.09|13373.33|13373.33|13374.09|13374.09|13373.33|13373.33|0
1648567480000|2022-03-29 15:24:40|13374.76|13374.76|13375.32|13375.32|13375.32|13375.32|13374.76|13374.76|0
1648567490000|2022-03-29 15:24:50|13375.76|13375.76|13375.76|13375.76|13375.76|13375.76|13375.76|13375.76|0
1648567500000|2022-03-29 15:25:00|13375.21|13375.21|13376.23|13376.23|13376.23|13376.23|13375.21|13375.21|0
1648567510000|2022-03-29 15:25:10|13376.43|13376.43|13377.43|13377.43|13377.9|13377.9|13376.43|13376.43|0
1648567520000|2022-03-29 15:25:20|13377.64|13377.64|13378.54|13378.54|13379.48|13379.48|13377.64|13377.64|0
1648567530000|2022-03-29 15:25:30|13377.1|13377.1|13378.02|13378.02|13378.02|13378.02|13377.1|13377.1|0
1648567550000|2022-03-29 15:25:50|13380.89|13380.89|13381.11|13381.11|13381.7|13381.7|13380.07|13380.07|0
1648567560000|2022-03-29 15:26:00|13380.55|13380.55|13380.35|13380.35|13380.55|13380.55|13380.35|13380.35|0
1648567570000|2022-03-29 15:26:10|13378.91|13378.91|13377.08|13377.08|13378.91|13378.91|13377.08|13377.08|0
1648567580000|2022-03-29 15:26:20|13377.28|13377.28|13377.1|13377.1|13377.3|13377.3|13375.87|13375.87|0
1648567590000|2022-03-29 15:26:30|13378.04|13378.04|13379.72|13379.72|13379.72|13379.72|13378.04|13378.04|0
1648567600000|2022-03-29 15:26:40|13380.31|13380.31|13380.31|13380.31|13380.31|13380.31|13380.31|13380.31|0
1648567610000|2022-03-29 15:26:50|13379.92|13379.92|13379.23|13379.23|13379.92|13379.92|13378.68|13378.68|0
1648567620000|2022-03-29 15:27:00|13378.32|13378.32|13377.91|13377.91|13379.34|13379.34|13377.91|13377.91|0
1648567630000|2022-03-29 15:27:10|13377.35|13377.35|13378.85|13378.85|13378.85|13378.85|13377.35|13377.35|0
1648567640000|2022-03-29 15:27:20|13379.06|13379.06|13379.06|13379.06|13379.06|13379.06|13379.06|13379.06|0
1648567660000|2022-03-29 15:27:40|13378.5|13378.5|13378.7|13378.7|13378.7|13378.7|13378.5|13378.5|0
1648567670000|2022-03-29 15:27:50|13377.79|13377.79|13381.35|13381.35|13381.35|13381.35|13377.79|13377.79|0
1648567680000|2022-03-29 15:28:00|13382.47|13382.47|13382.68|13382.68|13382.68|13382.68|13382.47|13382.47|0
1648567690000|2022-03-29 15:28:10|13382.47|13382.47|13383.35|13383.35|13384.82|13384.82|13382.47|13382.47|0
1648567700000|2022-03-29 15:28:20|13382.88|13382.88|13380.96|13380.96|13382.88|13382.88|13379.64|13379.64|0
1648567710000|2022-03-29 15:28:30|13381.78|13381.78|13381.78|13381.78|13381.78|13381.78|13381.78|13381.78|0
1648567720000|2022-03-29 15:28:40|13381.98|13381.98|13381.07|13381.07|13381.98|13381.98|13381.07|13381.07|0
1648567730000|2022-03-29 15:28:50|13381.62|13381.62|13381.07|13381.07|13381.62|13381.62|13381.07|13381.07|0
1648567740000|2022-03-29 15:29:00|13381.54|13381.54|13381.38|13381.38|13381.54|13381.54|13380.98|13380.98|0
1648567750000|2022-03-29 15:29:10|13380.56|13380.56|13380|13380|13380.56|13380.56|13380|13380|0
1648567760000|2022-03-29 15:29:20|13380.82|13380.82|13376.69|13376.69|13380.82|13380.82|13376.69|13376.69|0
1648567770000|2022-03-29 15:29:30|13377.81|13377.81|13383.45|13383.45|13383.45|13383.45|13377.81|13377.81|0
1648567780000|2022-03-29 15:29:40|13384.39|13384.39|13384.16|13384.16|13386.06|13386.06|13383.27|13383.27|0
1648567790000|2022-03-29 15:29:50|13384.57|13384.57|13385.59|13385.59|13386.07|13386.07|13383.14|13383.14|0
1648624500000|2022-03-30 07:15:00|13406.21|13406.21|13404.38|13404.38|13406.21|13406.21|13402.74|13402.74|0
1648624510000|2022-03-30 07:15:10|13401.92|13401.92|13401.11|13401.11|13401.92|13401.92|13401.11|13401.11|0
1648624520000|2022-03-30 07:15:20|13397.81|13397.81|13394.32|13394.32|13397.81|13397.81|13394.32|13394.32|0
1648624530000|2022-03-30 07:15:30|13393.51|13393.51|13386.07|13386.07|13393.51|13393.51|13385.16|13385.16|0
1648624540000|2022-03-30 07:15:40|13385.16|13385.16|13385.75|13385.75|13385.75|13385.75|13385.16|13385.16|0
1648624560000|2022-03-30 07:16:00|13384.94|13384.94|13385.85|13385.85|13385.85|13385.85|13384.94|13384.94|0
1648624570000|2022-03-30 07:16:10|13385.03|13385.03|13384.12|13384.12|13385.03|13385.03|13384.12|13384.12|0
1648624580000|2022-03-30 07:16:20|13381.37|13381.37|13378.38|13378.38|13381.37|13381.37|13378.16|13378.16|0
1648624590000|2022-03-30 07:16:30|13375.2|13375.2|13375.2|13375.2|13375.2|13375.2|13375.2|13375.2|0
1648624600000|2022-03-30 07:16:40|13372.75|13372.75|13372.75|13372.75|13372.75|13372.75|13372.75|13372.75|0
1648624620000|2022-03-30 07:17:00|13375.5|13375.5|13376.44|13376.44|13376.44|13376.44|13375.5|13375.5|0
1648624630000|2022-03-30 07:17:10|13375.88|13375.88|13375.88|13375.88|13375.88|13375.88|13374.21|13374.21|0
1648624640000|2022-03-30 07:17:20|13375.41|13375.41|13375.41|13375.41|13375.41|13375.41|13375.41|13375.41|0
1648624650000|2022-03-30 07:17:30|13377.24|13377.24|13378.26|13378.26|13378.26|13378.26|13377.24|13377.24|0
1648624660000|2022-03-30 07:17:40|13379.22|13379.22|13379.22|13379.22|13379.22|13379.22|13379.22|13379.22|0
1648624700000|2022-03-30 07:18:20|13378.66|13378.66|13396.94|13396.94|13396.94|13396.94|13378.66|13378.66|0
1648624710000|2022-03-30 07:18:30|13397.86|13397.86|13397.86|13397.86|13397.86|13397.86|13397.86|13397.86|0
1648624720000|2022-03-30 07:18:40|13395.37|13395.37|13395.37|13395.37|13395.37|13395.37|13395.37|13395.37|0
1648624730000|2022-03-30 07:18:50|13393.73|13393.73|13386.33|13386.33|13393.73|13393.73|13386.33|13386.33|0
1648624740000|2022-03-30 07:19:00|13385.94|13385.94|13383.19|13383.19|13385.94|13385.94|13383.19|13383.19|0
1648624750000|2022-03-30 07:19:10|13376.15|13376.15|13373.96|13373.96|13376.15|13376.15|13373.96|13373.96|0
1648624760000|2022-03-30 07:19:20|13373.34|13373.34|13373.34|13373.34|13373.34|13373.34|13373.34|13373.34|0
1648624770000|2022-03-30 07:19:30|13372.67|13372.67|13370.38|13370.38|13372.67|13372.67|13370.38|13370.38|0
1648624780000|2022-03-30 07:19:40|13369.57|13369.57|13367.78|13367.78|13369.57|13369.57|13367.78|13367.78|0
1648624790000|2022-03-30 07:19:50|13366.36|13366.36|13365.45|13365.45|13366.36|13366.36|13365.45|13365.45|0
1648624800000|2022-03-30 07:20:00|13364.63|13364.63|13365.45|13365.45|13365.45|13365.45|13364.63|13364.63|0
1648624810000|2022-03-30 07:20:10|13362.66|13362.66|13362.66|13362.66|13362.66|13362.66|13362.66|13362.66|0
1648624820000|2022-03-30 07:20:20|13362.45|13362.45|13363.57|13363.57|13363.57|13363.57|13362.45|13362.45|0
1648624830000|2022-03-30 07:20:30|13363.98|13363.98|13363.57|13363.57|13363.98|13363.98|13363.57|13363.57|0
1648624840000|2022-03-30 07:20:40|13362.75|13362.75|13356.75|13356.75|13362.79|13362.79|13355.43|13355.43|0
1648624850000|2022-03-30 07:20:50|13357.87|13357.87|13357.87|13357.87|13357.87|13357.87|13357.87|13357.87|0
1648624860000|2022-03-30 07:21:00|13356.75|13356.75|13355.64|13355.64|13356.75|13356.75|13355.64|13355.64|0
1648624870000|2022-03-30 07:21:10|13353.81|13353.81|13356.47|13356.47|13357.59|13357.59|13353.81|13353.81|0
1648624880000|2022-03-30 07:21:20|13357.29|13357.29|13357.29|13357.29|13357.29|13357.29|13357.29|13357.29|0
1648624900000|2022-03-30 07:21:40|13358.41|13358.41|13358.41|13358.41|13358.41|13358.41|13358.41|13358.41|0
1648624910000|2022-03-30 07:21:50|13357.29|13357.29|13357.29|13357.29|13357.29|13357.29|13357.29|13357.29|0
1648624920000|2022-03-30 07:22:00|13356.47|13356.47|13356.47|13356.47|13356.47|13356.47|13356.47|13356.47|0
1648624930000|2022-03-30 07:22:10|13353.73|13353.73|13352.4|13352.4|13353.73|13353.73|13352.4|13352.4|0
1648624940000|2022-03-30 07:22:20|13351.93|13351.93|13351.93|13351.93|13351.93|13351.93|13351.93|13351.93|0
1648624960000|2022-03-30 07:22:40|13352.84|13352.84|13352.84|13352.84|13352.84|13352.84|13352.84|13352.84|0
1648624970000|2022-03-30 07:22:50|13351.93|13351.93|13351.93|13351.93|13351.93|13351.93|13351.93|13351.93|0
1648624980000|2022-03-30 07:23:00|13350.81|13350.81|13351.02|13351.02|13351.73|13351.73|13350.81|13350.81|0
1648624990000|2022-03-30 07:23:10|13351.43|13351.43|13351.43|13351.43|13351.43|13351.43|13351.43|13351.43|0
1648625000000|2022-03-30 07:23:20|13350.02|13350.02|13350.58|13350.58|13350.58|13350.58|13350.02|13350.02|0
1648625010000|2022-03-30 07:23:30|13352.21|13352.21|13352.21|13352.21|13352.21|13352.21|13352.21|13352.21|0
1648625020000|2022-03-30 07:23:40|13351.65|13351.65|13342.34|13342.34|13351.65|13351.65|13342.34|13342.34|0
1648625030000|2022-03-30 07:23:50|13341.66|13341.66|13341.66|13341.66|13341.66|13341.66|13341.66|13341.66|0
1648625040000|2022-03-30 07:24:00|13335.93|13335.93|13340.79|13340.79|13342.04|13342.04|13335.93|13335.93|0
1648625070000|2022-03-30 07:24:30|13341.7|13341.7|13340.79|13340.79|13341.7|13341.7|13340.79|13340.79|0
1648625080000|2022-03-30 07:24:40|13339.97|13339.97|13339.97|13339.97|13339.97|13339.97|13339.97|13339.97|0
1648625100000|2022-03-30 07:25:00|13338.14|13338.14|13338.14|13338.14|13338.14|13338.14|13338.14|13338.14|0
1648625110000|2022-03-30 07:25:10|13336.55|13336.55|13336.55|13336.55|13336.55|13336.55|13336.55|13336.55|0
1648625120000|2022-03-30 07:25:20|13337.11|13337.11|13335.43|13335.43|13337.11|13337.11|13335.43|13335.43|0
1648625130000|2022-03-30 07:25:30|13333.8|13333.8|13333.8|13333.8|13333.8|13333.8|13333.8|13333.8|0
1648625150000|2022-03-30 07:25:50|13334.01|13334.01|13334.01|13334.01|13334.01|13334.01|13334.01|13334.01|0
1648625160000|2022-03-30 07:26:00|13333.19|13333.19|13335.64|13335.64|13335.64|13335.64|13333.19|13333.19|0
1648625180000|2022-03-30 07:26:20|13334.52|13334.52|13332.29|13332.29|13334.52|13334.52|13332.29|13332.29|0
1648625190000|2022-03-30 07:26:30|13331.38|13331.38|13321.04|13321.04|13331.38|13331.38|13321.04|13321.04|0
1648625200000|2022-03-30 07:26:40|13320.12|13320.12|13320.12|13320.12|13320.12|13320.12|13320.12|13320.12|0
1648625210000|2022-03-30 07:26:50|13319.92|13319.92|13319.92|13319.92|13319.92|13319.92|13319.92|13319.92|0
1648625220000|2022-03-30 07:27:00|13314.52|13314.52|13301.25|13301.25|13314.52|13314.52|13301.25|13301.25|0
1648625230000|2022-03-30 07:27:10|13302.92|13302.92|13302.92|13302.92|13302.92|13302.92|13302.92|13302.92|0
1648625240000|2022-03-30 07:27:20|13301.29|13301.29|13300.47|13300.47|13301.29|13301.29|13300.47|13300.47|0
1648625270000|2022-03-30 07:27:50|13296.98|13296.98|13297.19|13297.19|13297.19|13297.19|13296.98|13296.98|0
1648625280000|2022-03-30 07:28:00|13298.3|13298.3|13299.98|13299.98|13299.98|13299.98|13298.3|13298.3|0
1648625310000|2022-03-30 07:28:30|13300.79|13300.79|13300.79|13300.79|13300.79|13300.79|13300.79|13300.79|0
1648625320000|2022-03-30 07:28:40|13301.26|13301.26|13295.16|13295.16|13301.26|13301.26|13295.16|13295.16|0
1648625330000|2022-03-30 07:28:50|13292.29|13292.29|13292.29|13292.29|13292.29|13292.29|13292.29|13292.29|0
1648625340000|2022-03-30 07:29:00|13294.74|13294.74|13295.15|13295.15|13295.15|13295.15|13294.74|13294.74|0
1648625350000|2022-03-30 07:29:10|13297.9|13297.9|13296.78|13296.78|13297.9|13297.9|13296.78|13296.78|0
1648625370000|2022-03-30 07:29:30|13299.65|13299.65|13300.79|13300.79|13300.79|13300.79|13299.65|13299.65|0
1648625380000|2022-03-30 07:29:40|13302.42|13302.42|13302.42|13302.42|13302.42|13302.42|13302.42|13302.42|0
1648625400000|2022-03-30 07:30:00|13301.31|13301.31|13301.31|13301.31|13301.31|13301.31|13301.31|13301.31|0
1648625420000|2022-03-30 07:30:20|13300.75|13300.75|13300.75|13300.75|13300.75|13300.75|13300.75|13300.75|0
1648625430000|2022-03-30 07:30:30|13301.86|13301.86|13301.86|13301.86|13301.86|13301.86|13301.86|13301.86|0
1648625440000|2022-03-30 07:30:40|13299.98|13299.98|13299.98|13299.98|13299.98|13299.98|13299.98|13299.98|0
1648625460000|2022-03-30 07:31:00|13299.36|13299.36|13299.66|13299.66|13300.07|13300.07|13299.16|13299.16|0
1648625470000|2022-03-30 07:31:10|13293.33|13293.33|13287.11|13287.11|13293.33|13293.33|13286.4|13286.4|0
1648625480000|2022-03-30 07:31:20|13284.36|13284.36|13282.53|13282.53|13284.36|13284.36|13282.53|13282.53|0
1648625500000|2022-03-30 07:31:40|13282.94|13282.94|13283.86|13283.86|13283.86|13283.86|13282.94|13282.94|0
1648625510000|2022-03-30 07:31:50|13282.45|13282.45|13281.03|13281.03|13282.45|13282.45|13281.03|13281.03|0
1648625540000|2022-03-30 07:32:20|13281.98|13281.98|13280.15|13280.15|13281.98|13281.98|13280.15|13280.15|0
1648625550000|2022-03-30 07:32:30|13279.33|13279.33|13279.33|13279.33|13279.33|13279.33|13279.33|13279.33|0
1648625560000|2022-03-30 07:32:40|13279.53|13279.53|13282.34|13282.34|13282.34|13282.34|13279.53|13279.53|0
1648625570000|2022-03-30 07:32:50|13283.13|13283.13|13279.62|13279.62|13283.13|13283.13|13275.96|13275.96|0
1648625580000|2022-03-30 07:33:00|13279.07|13279.07|13279.07|13279.07|13279.07|13279.07|13279.07|13279.07|0
1648625590000|2022-03-30 07:33:10|13279.27|13279.27|13279.27|13279.27|13279.27|13279.27|13277.6|13277.6|0
1648625610000|2022-03-30 07:33:30|13278.81|13278.81|13273.11|13273.11|13278.81|13278.81|13273.11|13273.11|0
1648625620000|2022-03-30 07:33:40|13271.48|13271.48|13271.48|13271.48|13271.48|13271.48|13271.48|13271.48|0
1648625630000|2022-03-30 07:33:50|13270.58|13270.58|13269.89|13269.89|13270.8|13270.8|13269.89|13269.89|0
1648625640000|2022-03-30 07:34:00|13268.22|13268.22|13271.72|13271.72|13271.72|13271.72|13268.22|13268.22|0
1648625680000|2022-03-30 07:34:40|13270.08|13270.08|13270.08|13270.08|13270.08|13270.08|13270.08|13270.08|0
1648625710000|2022-03-30 07:35:10|13267.26|13267.26|13267.26|13267.26|13267.26|13267.26|13267.26|13267.26|0
1648625730000|2022-03-30 07:35:30|13268.93|13268.93|13270.76|13270.76|13270.76|13270.76|13268.37|13268.37|0
1648625740000|2022-03-30 07:35:40|13270.96|13270.96|13270.96|13270.96|13271.52|13271.52|13270.96|13270.96|0
1648625760000|2022-03-30 07:36:00|13272.79|13272.79|13276.57|13276.57|13278.53|13278.53|13272.79|13272.79|0
1648625770000|2022-03-30 07:36:10|13277.48|13277.48|13273.4|13273.4|13277.48|13277.48|13273.4|13273.4|0
1648625790000|2022-03-30 07:36:30|13274.83|13274.83|13274.83|13274.83|13274.83|13274.83|13274.83|13274.83|0
1648625800000|2022-03-30 07:36:40|13274.38|13274.38|13273.92|13273.92|13274.38|13274.38|13273.92|13273.92|0
1648625810000|2022-03-30 07:36:50|13275.35|13275.35|13275.35|13275.35|13275.35|13275.35|13275.35|13275.35|0
1648625830000|2022-03-30 07:37:10|13276.27|13276.27|13276.27|13276.27|13276.27|13276.27|13276.27|13276.27|0
1648625880000|2022-03-30 07:38:00|13276.83|13276.83|13276.83|13276.83|13276.83|13276.83|13276.83|13276.83|0
1648625890000|2022-03-30 07:38:10|13277.74|13277.74|13278.3|13278.3|13278.3|13278.3|13277.74|13277.74|0
1648625900000|2022-03-30 07:38:20|13279.67|13279.67|13279.66|13279.66|13280.13|13280.13|13279.66|13279.66|0
1648625930000|2022-03-30 07:38:50|13279.2|13279.2|13281.59|13281.59|13281.59|13281.59|13279.2|13279.2|0
1648625940000|2022-03-30 07:39:00|13279.92|13279.92|13280.47|13280.47|13280.47|13280.47|13279.92|13279.92|0
1648625960000|2022-03-30 07:39:20|13282.11|13282.11|13283.52|13283.52|13283.52|13283.52|13282.11|13282.11|0
1648626000000|2022-03-30 07:40:00|13284.44|13284.44|13287.08|13287.08|13287.08|13287.08|13284.44|13284.44|0
1648626010000|2022-03-30 07:40:10|13287.55|13287.55|13293.42|13293.42|13293.42|13293.42|13287.55|13287.55|0
1648626050000|2022-03-30 07:40:50|13295.25|13295.25|13295.25|13295.25|13295.25|13295.25|13295.25|13295.25|0
1648626060000|2022-03-30 07:41:00|13298.11|13298.11|13298.11|13298.11|13298.11|13298.11|13298.11|13298.11|0
1648626070000|2022-03-30 07:41:10|13298.32|13298.32|13304.74|13304.74|13304.74|13304.74|13298.32|13298.32|0
1648626080000|2022-03-30 07:41:20|13306.42|13306.42|13305.97|13305.97|13306.42|13306.42|13305.97|13305.97|0
1648626090000|2022-03-30 07:41:30|13305.41|13305.41|13306.47|13306.47|13306.47|13306.47|13305.41|13305.41|0
1648626110000|2022-03-30 07:41:50|13307.38|13307.38|13307.38|13307.38|13307.38|13307.38|13307.38|13307.38|0
1648626120000|2022-03-30 07:42:00|13307.59|13307.59|13306.67|13306.67|13307.59|13307.59|13306.67|13306.67|0
1648626130000|2022-03-30 07:42:10|13306.2|13306.2|13306.2|13306.2|13306.2|13306.2|13306.2|13306.2|0
1648626150000|2022-03-30 07:42:30|13305.01|13305.01|13305.01|13305.01|13305.01|13305.01|13305.01|13305.01|0
1648626160000|2022-03-30 07:42:40|13304.19|13304.19|13304.19|13304.19|13304.19|13304.19|13304.19|13304.19|0
1648626170000|2022-03-30 07:42:50|13303.25|13303.25|13303.25|13303.25|13303.25|13303.25|13303.25|13303.25|0
1648626180000|2022-03-30 07:43:00|13298.95|13298.95|13301.04|13301.04|13301.04|13301.04|13298.95|13298.95|0
1648626190000|2022-03-30 07:43:10|13303.83|13303.83|13308.27|13308.27|13308.27|13308.27|13303.83|13303.83|0
1648626240000|2022-03-30 07:44:00|13307.35|13307.35|13307.35|13307.35|13307.35|13307.35|13307.35|13307.35|0
1648626270000|2022-03-30 07:44:30|13307.01|13307.01|13305.63|13305.63|13307.01|13307.01|13305.63|13305.63|0
1648626280000|2022-03-30 07:44:40|13306.25|13306.25|13306.25|13306.25|13306.25|13306.25|13306.25|13306.25|0
1648626300000|2022-03-30 07:45:00|13304.02|13304.02|13301.78|13301.78|13304.02|13304.02|13301.78|13301.78|0
1648626320000|2022-03-30 07:45:20|13301.38|13301.38|13299.08|13299.08|13301.38|13301.38|13299.08|13299.08|0
1648626330000|2022-03-30 07:45:30|13299.28|13299.28|13299.28|13299.28|13299.28|13299.28|13299.28|13299.28|0
1648626340000|2022-03-30 07:45:40|13298.16|13298.16|13298.16|13298.16|13298.16|13298.16|13298.16|13298.16|0
1648626360000|2022-03-30 07:46:00|13297.36|13297.36|13296.17|13296.17|13298.36|13298.36|13295.97|13295.97|0
1648626370000|2022-03-30 07:46:10|13295.58|13295.58|13295.58|13295.58|13295.97|13295.97|13295.58|13295.58|0
1648626390000|2022-03-30 07:46:30|13295.37|13295.37|13295.37|13295.37|13295.37|13295.37|13295.37|13295.37|0
1648626400000|2022-03-30 07:46:40|13293.94|13293.94|13292.94|13292.94|13293.94|13293.94|13292.94|13292.94|0
1648626410000|2022-03-30 07:46:50|13292.48|13292.48|13292.48|13292.48|13292.48|13292.48|13292.48|13292.48|0
1648626440000|2022-03-30 07:47:20|13290.13|13290.13|13285.47|13285.47|13290.13|13290.13|13285.47|13285.47|0
1648626450000|2022-03-30 07:47:30|13279.63|13279.63|13279.63|13279.63|13279.63|13279.63|13279.63|13279.63|0
1648626460000|2022-03-30 07:47:40|13277.8|13277.8|13278.27|13278.27|13278.27|13278.27|13277.8|13277.8|0
1648626470000|2022-03-30 07:47:50|13276.68|13276.68|13279.24|13279.24|13279.24|13279.24|13276.66|13276.66|0
1648626480000|2022-03-30 07:48:00|13279.84|13279.84|13278.45|13278.45|13279.84|13279.84|13278.45|13278.45|0
1648626490000|2022-03-30 07:48:10|13277.63|13277.63|13277.63|13277.63|13277.63|13277.63|13277.63|13277.63|0
1648626500000|2022-03-30 07:48:20|13277.83|13277.83|13277.83|13277.83|13277.83|13277.83|13277.83|13277.83|0
1648626510000|2022-03-30 07:48:30|13277.02|13277.02|13275.6|13275.6|13277.02|13277.02|13275.6|13275.6|0
1648626540000|2022-03-30 07:49:00|13273.93|13273.93|13273.43|13273.43|13274.25|13274.25|13273.33|13273.33|0
1648626560000|2022-03-30 07:49:20|13269.13|13269.13|13265.26|13265.26|13269.13|13269.13|13265.26|13265.26|0
1648626580000|2022-03-30 07:49:40|13268.01|13268.01|13268.47|13268.47|13268.47|13268.47|13267.09|13267.09|0
1648626630000|2022-03-30 07:50:30|13267.65|13267.65|13265|13265|13267.65|13267.65|13265|13265|0
1648626650000|2022-03-30 07:50:50|13264.45|13264.45|13264.45|13264.45|13264.45|13264.45|13264.45|13264.45|0
1648626660000|2022-03-30 07:51:00|13262.06|13262.06|13260.95|13260.95|13262.06|13262.06|13260.95|13260.95|0
1648626670000|2022-03-30 07:51:10|13260.03|13260.03|13259.21|13259.21|13260.03|13260.03|13259.21|13259.21|0
1648626680000|2022-03-30 07:51:20|13258.74|13258.74|13258.74|13258.74|13258.74|13258.74|13258.74|13258.74|0
1648626690000|2022-03-30 07:51:30|13259.36|13259.36|13259.36|13259.36|13259.36|13259.36|13259.36|13259.36|0
1648626700000|2022-03-30 07:51:40|13259.15|13259.15|13265.37|13265.37|13265.37|13265.37|13259.15|13259.15|0
1648626730000|2022-03-30 07:52:10|13265.96|13265.96|13265.96|13265.96|13265.96|13265.96|13265.96|13265.96|0
1648626740000|2022-03-30 07:52:20|13266.36|13266.36|13268.19|13268.19|13268.19|13268.19|13266.36|13266.36|0
1648626750000|2022-03-30 07:52:30|13267.73|13267.73|13267.73|13267.73|13267.73|13267.73|13267.73|13267.73|0
1648626760000|2022-03-30 07:52:40|13269.47|13269.47|13269.47|13269.47|13269.47|13269.47|13269.47|13269.47|0
1648626780000|2022-03-30 07:53:00|13268.65|13268.65|13267.21|13267.21|13268.65|13268.65|13267.21|13267.21|0
1648626790000|2022-03-30 07:53:10|13267.01|13267.01|13267.92|13267.92|13267.92|13267.92|13267.01|13267.01|0
1648626800000|2022-03-30 07:53:20|13271.81|13271.81|13270.69|13270.69|13271.81|13271.81|13270.14|13270.14|0
1648626820000|2022-03-30 07:53:40|13268.05|13268.05|13262.99|13262.99|13268.05|13268.05|13262.99|13262.99|0
1648626830000|2022-03-30 07:53:50|13266.17|13266.17|13263.37|13263.37|13266.17|13266.17|13263.37|13263.37|0
1648626840000|2022-03-30 07:54:00|13262.45|13262.45|13252.58|13252.58|13262.45|13262.45|13252.58|13252.58|0
1648626850000|2022-03-30 07:54:10|13252.8|13252.8|13252.8|13252.8|13252.8|13252.8|13252.8|13252.8|0
1648626860000|2022-03-30 07:54:20|13251.68|13251.68|13248.72|13248.72|13251.68|13251.68|13248.72|13248.72|0
1648626890000|2022-03-30 07:54:50|13247.81|13247.81|13247.81|13247.81|13247.81|13247.81|13247.81|13247.81|0
1648626900000|2022-03-30 07:55:00|13247.34|13247.34|13247.14|13247.14|13247.34|13247.34|13246.22|13246.22|0
1648626920000|2022-03-30 07:55:20|13248.05|13248.05|13248.05|13248.05|13248.05|13248.05|13248.05|13248.05|0
1648626930000|2022-03-30 07:55:30|13247.49|13247.49|13244.62|13244.62|13247.49|13247.49|13244.62|13244.62|0
1648626940000|2022-03-30 07:55:40|13243.68|13243.68|13244.6|13244.6|13244.6|13244.6|13243.68|13243.68|0
1648626990000|2022-03-30 07:56:30|13245.07|13245.07|13245.54|13245.54|13245.54|13245.54|13245.07|13245.07|0
1648627000000|2022-03-30 07:56:40|13243.75|13243.75|13243.75|13243.75|13243.75|13243.75|13243.75|13243.75|0
1648627010000|2022-03-30 07:56:50|13245.16|13245.16|13245.16|13245.16|13245.16|13245.16|13245.16|13245.16|0
1648627040000|2022-03-30 07:57:20|13254.01|13254.01|13255.92|13255.92|13255.92|13255.92|13254.01|13254.01|0
1648627100000|2022-03-30 07:58:20|13254.49|13254.49|13254.49|13254.49|13254.49|13254.49|13254.49|13254.49|0
1648627130000|2022-03-30 07:58:50|13256.31|13256.31|13253.61|13253.61|13256.31|13256.31|13253.61|13253.61|0
1648627140000|2022-03-30 07:59:00|13251.78|13251.78|13251.78|13251.78|13251.78|13251.78|13251.78|13251.78|0
1648627160000|2022-03-30 07:59:20|13251.22|13251.22|13250.11|13250.11|13251.22|13251.22|13250.11|13250.11|0
1648627170000|2022-03-30 07:59:30|13249.19|13249.19|13253.42|13253.42|13253.42|13253.42|13249.19|13249.19|0
1648627200000|2022-03-30 08:00:00|13252.86|13252.86|13252.86|13252.86|13252.86|13252.86|13252.86|13252.86|0
1648627240000|2022-03-30 08:00:40|13254.49|13254.49|13253.48|13253.48|13254.49|13254.49|13253.48|13253.48|0
1648627260000|2022-03-30 08:01:00|13252.56|13252.56|13252.56|13252.56|13252.56|13252.56|13252.56|13252.56|0
1648627270000|2022-03-30 08:01:10|13253.48|13253.48|13253.48|13253.48|13253.48|13253.48|13253.48|13253.48|0
1648627290000|2022-03-30 08:01:30|13248.52|13248.52|13237.17|13237.17|13248.52|13248.52|13237.17|13237.17|0
1648627300000|2022-03-30 08:01:40|13235.73|13235.73|13236.35|13236.35|13236.35|13236.35|13235.73|13235.73|0
1648627310000|2022-03-30 08:01:50|13234.52|13234.52|13226.57|13226.57|13234.52|13234.52|13226.57|13226.57|0
1648627320000|2022-03-30 08:02:00|13225.75|13225.75|13224.84|13224.84|13225.75|13225.75|13224.84|13224.84|0
1648627330000|2022-03-30 08:02:10|13227.07|13227.07|13225.96|13225.96|13227.07|13227.07|13225.96|13225.96|0
1648627340000|2022-03-30 08:02:20|13224.13|13224.13|13224.13|13224.13|13224.13|13224.13|13224.13|13224.13|0
1648627350000|2022-03-30 08:02:30|13222.54|13222.54|13222.54|13222.54|13222.54|13222.54|13222.54|13222.54|0
1648627360000|2022-03-30 08:02:40|13221.2|13221.2|13221.2|13221.2|13221.2|13221.2|13221.2|13221.2|0
1648627370000|2022-03-30 08:02:50|13220.38|13220.38|13220.38|13220.38|13220.38|13220.38|13220.38|13220.38|0
1648627380000|2022-03-30 08:03:00|13223.12|13223.12|13224.12|13224.12|13224.12|13224.12|13223.12|13223.12|0
1648627390000|2022-03-30 08:03:10|13224.71|13224.71|13224.35|13224.35|13224.71|13224.71|13224.15|13224.15|0
1648627400000|2022-03-30 08:03:20|13223.44|13223.44|13222.84|13222.84|13223.44|13223.44|13222.62|13222.62|0
1648627410000|2022-03-30 08:03:30|13222.39|13222.39|13220.22|13220.22|13222.39|13222.39|13220.22|13220.22|0
1648627420000|2022-03-30 08:03:40|13219.27|13219.27|13219.27|13219.27|13219.27|13219.27|13219.27|13219.27|0
1648627430000|2022-03-30 08:03:50|13218.8|13218.8|13218.6|13218.6|13218.8|13218.8|13218.6|13218.6|0
1648627440000|2022-03-30 08:04:00|13218.15|13218.15|13217.74|13217.74|13218.15|13218.15|13217.74|13217.74|0
1648627450000|2022-03-30 08:04:10|13218.68|13218.68|13227.01|13227.01|13228.68|13228.68|13218.68|13218.68|0
1648627460000|2022-03-30 08:04:20|13227.68|13227.68|13226.24|13226.24|13227.68|13227.68|13226.24|13226.24|0
1648627480000|2022-03-30 08:04:40|13227.88|13227.88|13227.06|13227.06|13227.88|13227.88|13227.06|13227.06|0
1648627490000|2022-03-30 08:04:50|13227.88|13227.88|13227.27|13227.27|13228.09|13228.09|13227.27|13227.27|0
1648627500000|2022-03-30 08:05:00|13228.18|13228.18|13225.63|13225.63|13228.18|13228.18|13225.63|13225.63|0
1648627530000|2022-03-30 08:05:30|13224.72|13224.72|13224.72|13224.72|13224.72|13224.72|13224.72|13224.72|0
1648627560000|2022-03-30 08:06:00|13225.13|13225.13|13225.13|13225.13|13225.34|13225.34|13225.13|13225.13|0
1648627570000|2022-03-30 08:06:10|13229.04|13229.04|13229.04|13229.04|13229.04|13229.04|13229.04|13229.04|0
1648627580000|2022-03-30 08:06:20|13228.56|13228.56|13228.11|13228.11|13228.56|13228.56|13228.11|13228.11|0
1648627590000|2022-03-30 08:06:30|13227.29|13227.29|13227.29|13227.29|13227.29|13227.29|13227.29|13227.29|0
1648627600000|2022-03-30 08:06:40|13226.47|13226.47|13226.47|13226.47|13226.47|13226.47|13226.47|13226.47|0
1648627610000|2022-03-30 08:06:50|13226.67|13226.67|13225.85|13225.85|13226.67|13226.67|13225.85|13225.85|0
1648627630000|2022-03-30 08:07:10|13226.97|13226.97|13226.77|13226.77|13226.97|13226.97|13226.77|13226.77|0
1648627650000|2022-03-30 08:07:30|13226.57|13226.57|13226.57|13226.57|13226.57|13226.57|13226.57|13226.57|0
1648627660000|2022-03-30 08:07:40|13224.74|13224.74|13213.6|13213.6|13225.65|13225.65|13213.6|13213.6|0
1648627670000|2022-03-30 08:07:50|13212.69|13212.69|13210.31|13210.31|13212.69|13212.69|13210.31|13210.31|0
1648627680000|2022-03-30 08:08:00|13207.04|13207.04|13202.46|13202.46|13207.04|13207.04|13202.46|13202.46|0
1648627690000|2022-03-30 08:08:10|13201.54|13201.54|13201.54|13201.54|13201.54|13201.54|13201.54|13201.54|0
1648627700000|2022-03-30 08:08:20|13202.1|13202.1|13201.18|13201.18|13202.1|13202.1|13201.18|13201.18|0
1648627710000|2022-03-30 08:08:30|13200.27|13200.27|13199.35|13199.35|13200.27|13200.27|13199.35|13199.35|0
1648627720000|2022-03-30 08:08:40|13198.44|13198.44|13197.82|13197.82|13198.44|13198.44|13196.71|13196.71|0
1648627740000|2022-03-30 08:09:00|13199.65|13199.65|13200.77|13200.77|13200.77|13200.77|13199.65|13199.65|0
1648627750000|2022-03-30 08:09:10|13201.59|13201.59|13201.59|13201.59|13201.59|13201.59|13201.59|13201.59|0
1648627780000|2022-03-30 08:09:40|13202.04|13202.04|13202.04|13202.04|13202.04|13202.04|13202.04|13202.04|0
1648627800000|2022-03-30 08:10:00|13201.23|13201.23|13193.7|13193.7|13201.23|13201.23|13193.7|13193.7|0
1648627810000|2022-03-30 08:10:10|13192.88|13192.88|13190.14|13190.14|13192.88|13192.88|13188.75|13188.75|0
1648627820000|2022-03-30 08:10:20|13188.51|13188.51|13188.46|13188.46|13188.51|13188.51|13188.06|13188.06|0
1648627880000|2022-03-30 08:11:20|13189.37|13189.37|13189.77|13189.77|13189.77|13189.77|13189.37|13189.37|0
1648627890000|2022-03-30 08:11:30|13188.78|13188.78|13181.22|13181.22|13188.78|13188.78|13181.22|13181.22|0
1648627900000|2022-03-30 08:11:40|13178.35|13178.35|13178.35|13178.35|13178.35|13178.35|13178.35|13178.35|0
1648627910000|2022-03-30 08:11:50|13177.53|13177.53|13175.2|13175.2|13177.53|13177.53|13175.2|13175.2|0
1648627920000|2022-03-30 08:12:00|13174.59|13174.59|13173.06|13173.06|13174.59|13174.59|13170.83|13170.83|0
1648627930000|2022-03-30 08:12:10|13172.17|13172.17|13172.72|13172.72|13172.72|13172.72|13172.17|13172.17|0
1648627940000|2022-03-30 08:12:20|13171.81|13171.81|13166.34|13166.34|13171.81|13171.81|13165.87|13165.87|0
1648627950000|2022-03-30 08:12:30|13166.8|13166.8|13166.8|13166.8|13166.8|13166.8|13166.8|13166.8|0
1648627960000|2022-03-30 08:12:40|13165.49|13165.49|13166.08|13166.08|13166.08|13166.08|13164.89|13164.89|0
1648627970000|2022-03-30 08:12:50|13165.61|13165.61|13166.76|13166.76|13166.76|13166.76|13165.61|13165.61|0
1648627980000|2022-03-30 08:13:00|13165.85|13165.85|13164.41|13164.41|13165.85|13165.85|13164.41|13164.41|0
1648627990000|2022-03-30 08:13:10|13165.85|13165.85|13165.85|13165.85|13165.85|13165.85|13165.85|13165.85|0
1648628000000|2022-03-30 08:13:20|13162.38|13162.38|13164.49|13164.49|13164.49|13164.49|13162.38|13162.38|0
1648628010000|2022-03-30 08:13:30|13165.16|13165.16|13166.27|13166.27|13166.27|13166.27|13164.6|13164.6|0
1648628020000|2022-03-30 08:13:40|13165.72|13165.72|13166.63|13166.63|13166.63|13166.63|13165.72|13165.72|0
1648628030000|2022-03-30 08:13:50|13164.18|13164.18|13162.35|13162.35|13164.18|13164.18|13162.35|13162.35|0
1648628040000|2022-03-30 08:14:00|13163.98|13163.98|13163.78|13163.78|13163.98|13163.98|13163.78|13163.78|0
1648628050000|2022-03-30 08:14:10|13162.99|13162.99|13163.23|13163.23|13163.23|13163.23|13161.55|13161.55|0
1648628060000|2022-03-30 08:14:20|13162.31|13162.31|13163.73|13163.73|13163.73|13163.73|13162.31|13162.31|0
1648628070000|2022-03-30 08:14:30|13162.91|13162.91|13170.94|13170.94|13170.94|13170.94|13162.91|13162.91|0
1648628080000|2022-03-30 08:14:40|13173.81|13173.81|13173.81|13173.81|13173.81|13173.81|13173.81|13173.81|0
1648628090000|2022-03-30 08:14:50|13174.75|13174.75|13174.95|13174.95|13174.95|13174.95|13174.75|13174.75|0
1648628110000|2022-03-30 08:15:10|13177.4|13177.4|13177.4|13177.4|13177.4|13177.4|13177.4|13177.4|0
1648628120000|2022-03-30 08:15:20|13175.58|13175.58|13181.42|13181.42|13181.42|13181.42|13175.58|13175.58|0
1648628130000|2022-03-30 08:15:30|13182.18|13182.18|13184.88|13184.88|13184.88|13184.88|13182.18|13182.18|0
1648628140000|2022-03-30 08:15:40|13187.75|13187.75|13188.42|13188.42|13190.09|13190.09|13187.75|13187.75|0
1648628150000|2022-03-30 08:15:50|13189.23|13189.23|13189.18|13189.18|13189.23|13189.23|13188.77|13188.77|0
1648628160000|2022-03-30 08:16:00|13189.38|13189.38|13189.38|13189.38|13189.38|13189.38|13189.38|13189.38|0
1648628180000|2022-03-30 08:16:20|13190.2|13190.2|13193.86|13193.86|13194.31|13194.31|13190.2|13190.2|0
1648628190000|2022-03-30 08:16:30|13193.39|13193.39|13197.5|13197.5|13197.5|13197.5|13192.93|13192.93|0
1648628200000|2022-03-30 08:16:40|13196.9|13196.9|13196.71|13196.71|13196.9|13196.9|13196.71|13196.71|0
1648628260000|2022-03-30 08:17:40|13197.73|13197.73|13205.07|13205.07|13205.07|13205.07|13197.73|13197.73|0
1648628270000|2022-03-30 08:17:50|13209.98|13209.98|13219.05|13219.05|13219.05|13219.05|13209.98|13209.98|0
1648628280000|2022-03-30 08:18:00|13218.23|13218.23|13216.7|13216.7|13218.23|13218.23|13215.78|13215.78|0
1648628290000|2022-03-30 08:18:10|13217.16|13217.16|13216.74|13216.74|13217.36|13217.36|13216.74|13216.74|0
1648628300000|2022-03-30 08:18:20|13219.4|13219.4|13219.4|13219.4|13219.4|13219.4|13219.4|13219.4|0
1648628310000|2022-03-30 08:18:30|13220.21|13220.21|13220.21|13220.21|13220.21|13220.21|13220.21|13220.21|0
1648628320000|2022-03-30 08:18:40|13225.95|13225.95|13228.18|13228.18|13228.18|13228.18|13225.95|13225.95|0
1648628330000|2022-03-30 08:18:50|13230.17|13230.17|13231.08|13231.08|13231.08|13231.08|13230.17|13230.17|0
1648628340000|2022-03-30 08:19:00|13231.29|13231.29|13230.31|13230.31|13231.75|13231.75|13230.31|13230.31|0
1648628350000|2022-03-30 08:19:10|13233.66|13233.66|13233.66|13233.66|13233.66|13233.66|13233.66|13233.66|0
1648628360000|2022-03-30 08:19:20|13232.23|13232.23|13232.23|13232.23|13232.23|13232.23|13232.23|13232.23|0
1648628370000|2022-03-30 08:19:30|13234.11|13234.11|13234.11|13234.11|13234.11|13234.11|13234.11|13234.11|0
1648628380000|2022-03-30 08:19:40|13233.29|13233.29|13233.29|13233.29|13233.29|13233.29|13233.29|13233.29|0
1648628390000|2022-03-30 08:19:50|13232.38|13232.38|13232.38|13232.38|13232.38|13232.38|13232.38|13232.38|0
1648628410000|2022-03-30 08:20:10|13237.55|13237.55|13240.44|13240.44|13240.44|13240.44|13237.55|13237.55|0
1648628420000|2022-03-30 08:20:20|13240.89|13240.89|13240.89|13240.89|13240.89|13240.89|13240.89|13240.89|0
1648628440000|2022-03-30 08:20:40|13241.81|13241.81|13243.24|13243.24|13244.16|13244.16|13241.81|13241.81|0
1648628450000|2022-03-30 08:20:50|13244.16|13244.16|13244.16|13244.16|13244.16|13244.16|13244.16|13244.16|0
1648628460000|2022-03-30 08:21:00|13246.04|13246.04|13245.12|13245.12|13246.04|13246.04|13245.12|13245.12|0
1648628470000|2022-03-30 08:21:10|13245.33|13245.33|13245.33|13245.33|13245.33|13245.33|13245.33|13245.33|0
1648628480000|2022-03-30 08:21:20|13246.32|13246.32|13246.32|13246.32|13246.32|13246.32|13246.32|13246.32|0
1648628490000|2022-03-30 08:21:30|13247.14|13247.14|13247.14|13247.14|13247.14|13247.14|13247.14|13247.14|0
1648628500000|2022-03-30 08:21:40|13246.73|13246.73|13248.67|13248.67|13248.67|13248.67|13246.73|13246.73|0
1648628510000|2022-03-30 08:21:50|13257.91|13257.91|13258.42|13258.42|13259.85|13259.85|13257.91|13257.91|0
1648628520000|2022-03-30 08:22:00|13260.87|13260.87|13261.29|13261.29|13261.29|13261.29|13258.02|13258.02|0
1648628530000|2022-03-30 08:22:10|13266.87|13266.87|13265.75|13265.75|13266.87|13266.87|13265.75|13265.75|0
1648628540000|2022-03-30 08:22:20|13265.2|13265.2|13261.45|13261.45|13265.2|13265.2|13261.45|13261.45|0
1648628550000|2022-03-30 08:22:30|13263.68|13263.68|13261.23|13261.23|13263.68|13263.68|13261.23|13261.23|0
1648628560000|2022-03-30 08:22:40|13260.41|13260.41|13261.04|13261.04|13262.24|13262.24|13260.41|13260.41|0
1648628570000|2022-03-30 08:22:50|13262.46|13262.46|13260.06|13260.06|13262.93|13262.93|13260.06|13260.06|0
1648628580000|2022-03-30 08:23:00|13258.38|13258.38|13259.2|13259.2|13259.2|13259.2|13258.38|13258.38|0
1648628590000|2022-03-30 08:23:10|13260.12|13260.12|13260.12|13260.12|13260.12|13260.12|13260.12|13260.12|0
1648628610000|2022-03-30 08:23:30|13259.3|13259.3|13259.3|13259.3|13259.3|13259.3|13259.3|13259.3|0
1648628620000|2022-03-30 08:23:40|13260.12|13260.12|13267.04|13267.04|13267.04|13267.04|13260.12|13260.12|0
1648628630000|2022-03-30 08:23:50|13266.83|13266.83|13268.27|13268.27|13268.27|13268.27|13266.83|13266.83|0
1648628640000|2022-03-30 08:24:00|13266.63|13266.63|13268.07|13268.07|13268.07|13268.07|13266.63|13266.63|0
1648628670000|2022-03-30 08:24:30|13267.15|13267.15|13267.15|13267.15|13267.15|13267.15|13267.15|13267.15|0
1648628690000|2022-03-30 08:24:50|13266.24|13266.24|13266.24|13266.24|13266.24|13266.24|13266.24|13266.24|0
1648628710000|2022-03-30 08:25:10|13272.4|13272.4|13273.02|13273.02|13273.84|13273.84|13272.4|13272.4|0
1648628730000|2022-03-30 08:25:30|13273.84|13273.84|13273.84|13273.84|13273.84|13273.84|13273.84|13273.84|0
1648628770000|2022-03-30 08:26:10|13274.03|13274.03|13277.18|13277.18|13277.18|13277.18|13274.03|13274.03|0
1648628780000|2022-03-30 08:26:20|13278.17|13278.17|13278.17|13278.17|13278.17|13278.17|13278.17|13278.17|0
1648628790000|2022-03-30 08:26:30|13279.29|13279.29|13277.86|13277.86|13279.29|13279.29|13277.86|13277.86|0
1648628820000|2022-03-30 08:27:00|13278.77|13278.77|13279.24|13279.24|13279.24|13279.24|13278.77|13278.77|0
1648628830000|2022-03-30 08:27:10|13277.41|13277.41|13277.41|13277.41|13277.41|13277.41|13277.41|13277.41|0
1648628860000|2022-03-30 08:27:40|13277.19|13277.19|13277.19|13277.19|13277.19|13277.19|13277.19|13277.19|0
1648628870000|2022-03-30 08:27:50|13274.64|13274.64|13274.64|13274.64|13274.64|13274.64|13274.64|13274.64|0
1648628910000|2022-03-30 08:28:30|13275.2|13275.2|13275.2|13275.2|13275.2|13275.2|13275.2|13275.2|0
1648628920000|2022-03-30 08:28:40|13274.64|13274.64|13274.64|13274.64|13274.64|13274.64|13274.64|13274.64|0
1648628970000|2022-03-30 08:29:30|13275.75|13275.75|13275.65|13275.65|13276.31|13276.31|13275.2|13275.2|0
1648628980000|2022-03-30 08:29:40|13274.74|13274.74|13277.29|13277.29|13277.29|13277.29|13274.74|13274.74|0
1648628990000|2022-03-30 08:29:50|13280.16|13280.16|13279.86|13279.86|13280.16|13280.16|13279.24|13279.24|0
1648629000000|2022-03-30 08:30:00|13279.65|13279.65|13279.65|13279.65|13279.65|13279.65|13279.65|13279.65|0
1648629040000|2022-03-30 08:30:40|13279.1|13279.1|13280.53|13280.53|13280.53|13280.53|13279.1|13279.1|0
1648629050000|2022-03-30 08:30:50|13277.66|13277.66|13271.33|13271.33|13277.66|13277.66|13271.33|13271.33|0
1648629060000|2022-03-30 08:31:00|13270.51|13270.51|13267.34|13267.34|13270.51|13270.51|13267.34|13267.34|0
1648629080000|2022-03-30 08:31:20|13266.53|13266.53|13264.7|13264.7|13266.53|13266.53|13264.7|13264.7|0
1648629090000|2022-03-30 08:31:30|13263.88|13263.88|13263.88|13263.88|13263.88|13263.88|13263.88|13263.88|0
1648629120000|2022-03-30 08:32:00|13262|13262|13261.08|13261.08|13262|13262|13261.08|13261.08|0
1648629130000|2022-03-30 08:32:10|13262|13262|13262|13262|13262|13262|13262|13262|0
1648629140000|2022-03-30 08:32:20|13262.47|13262.47|13262.47|13262.47|13262.47|13262.47|13262.47|13262.47|0
1648629150000|2022-03-30 08:32:30|13262.67|13262.67|13262.67|13262.67|13262.67|13262.67|13262.67|13262.67|0
1648629170000|2022-03-30 08:32:50|13262.27|13262.27|13263.18|13263.18|13263.18|13263.18|13262.27|13262.27|0
1648629180000|2022-03-30 08:33:00|13264|13264|13264|13264|13264|13264|13264|13264|0
1648629200000|2022-03-30 08:33:20|13262.17|13262.17|13262.47|13262.47|13262.47|13262.47|13261.55|13261.55|0
1648629210000|2022-03-30 08:33:30|13263.38|13263.38|13263.38|13263.38|13263.38|13263.38|13263.38|13263.38|0
1648629220000|2022-03-30 08:33:40|13264.3|13264.3|13265.24|13265.24|13265.24|13265.24|13264.3|13264.3|0
1648629240000|2022-03-30 08:34:00|13264.62|13264.62|13264.62|13264.62|13264.62|13264.62|13264.62|13264.62|0
1648629250000|2022-03-30 08:34:10|13265.03|13265.03|13264.83|13264.83|13265.03|13265.03|13264.83|13264.83|0
1648629260000|2022-03-30 08:34:20|13264.01|13264.01|13264.01|13264.01|13264.01|13264.01|13264.01|13264.01|0
1648629280000|2022-03-30 08:34:40|13263.61|13263.61|13263.61|13263.61|13263.61|13263.61|13263.61|13263.61|0
1648629290000|2022-03-30 08:34:50|13264.07|13264.07|13264.07|13264.07|13264.07|13264.07|13264.07|13264.07|0
1648629300000|2022-03-30 08:35:00|13266.94|13266.94|13264.35|13264.35|13266.94|13266.94|13264.35|13264.35|0
1648629310000|2022-03-30 08:35:10|13263.41|13263.41|13258.77|13258.77|13263.41|13263.41|13258.77|13258.77|0
1648629320000|2022-03-30 08:35:20|13258.37|13258.37|13258.57|13258.57|13259.56|13259.56|13258.37|13258.37|0
1648629330000|2022-03-30 08:35:30|13259.48|13259.48|13262.55|13262.55|13262.55|13262.55|13259.48|13259.48|0
1648629340000|2022-03-30 08:35:40|13260.72|13260.72|13260.17|13260.17|13260.72|13260.72|13260.17|13260.17|0
1648629350000|2022-03-30 08:35:50|13259.35|13259.35|13259.35|13259.35|13259.35|13259.35|13259.35|13259.35|0
1648629360000|2022-03-30 08:36:00|13260.17|13260.17|13260.17|13260.17|13260.17|13260.17|13260.17|13260.17|0
1648629380000|2022-03-30 08:36:20|13261.28|13261.28|13261.28|13261.28|13261.28|13261.28|13261.28|13261.28|0
1648629410000|2022-03-30 08:36:50|13259.85|13259.85|13265.11|13265.11|13265.58|13265.58|13259.85|13259.85|0
1648629420000|2022-03-30 08:37:00|13264.91|13264.91|13264.91|13264.91|13264.91|13264.91|13264.91|13264.91|0
1648629440000|2022-03-30 08:37:20|13265.82|13265.82|13265.82|13265.82|13265.82|13265.82|13265.82|13265.82|0
1648629480000|2022-03-30 08:38:00|13264.19|13264.19|13264.19|13264.19|13264.19|13264.19|13264.19|13264.19|0
1648629520000|2022-03-30 08:38:40|13264.98|13264.98|13264.98|13264.98|13264.98|13264.98|13264.98|13264.98|0
1648629540000|2022-03-30 08:39:00|13264.16|13264.16|13254.81|13254.81|13264.16|13264.16|13254.34|13254.34|0
1648629550000|2022-03-30 08:39:10|13253.99|13253.99|13253.99|13253.99|13253.99|13253.99|13253.99|13253.99|0
1648629560000|2022-03-30 08:39:20|13253.6|13253.6|13253.6|13253.6|13253.6|13253.6|13253.6|13253.6|0
1648629570000|2022-03-30 08:39:30|13253.04|13253.04|13252.89|13252.89|13253.71|13253.71|13252.89|13252.89|0
1648629580000|2022-03-30 08:39:40|13253.36|13253.36|13253.83|13253.83|13253.83|13253.83|13253.36|13253.36|0
1648629590000|2022-03-30 08:39:50|13253.61|13253.61|13253.61|13253.61|13253.61|13253.61|13253.61|13253.61|0
1648629600000|2022-03-30 08:40:00|13245.71|13245.71|13245.77|13245.77|13248.12|13248.12|13245.71|13245.71|0
1648629620000|2022-03-30 08:40:20|13242.98|13242.98|13241.87|13241.87|13242.98|13242.98|13241.87|13241.87|0
1648629630000|2022-03-30 08:40:30|13241.05|13241.05|13238.26|13238.26|13241.05|13241.05|13237.14|13237.14|0
1648629640000|2022-03-30 08:40:40|13238.46|13238.46|13239.12|13239.12|13239.12|13239.12|13237.64|13237.64|0
1648629660000|2022-03-30 08:41:00|13237.48|13237.48|13237.48|13237.48|13237.48|13237.48|13237.48|13237.48|0
1648629670000|2022-03-30 08:41:10|13238.92|13238.92|13233.72|13233.72|13238.92|13238.92|13233.72|13233.72|0
1648629680000|2022-03-30 08:41:20|13232.6|13232.6|13232.14|13232.14|13232.6|13232.6|13232.14|13232.14|0
1648629740000|2022-03-30 08:42:20|13231.32|13231.32|13231.32|13231.32|13231.32|13231.32|13231.32|13231.32|0
1648629750000|2022-03-30 08:42:30|13230.85|13230.85|13228.97|13228.97|13230.85|13230.85|13228.97|13228.97|0
1648629760000|2022-03-30 08:42:40|13226.77|13226.77|13222.36|13222.36|13226.77|13226.77|13222.36|13222.36|0
1648629770000|2022-03-30 08:42:50|13221.56|13221.56|13221.56|13221.56|13221.56|13221.56|13221.56|13221.56|0
1648629780000|2022-03-30 08:43:00|13220.13|13220.13|13218.69|13218.69|13221.56|13221.56|13218.69|13218.69|0
1648629790000|2022-03-30 08:43:10|13220.13|13220.13|13216.56|13216.56|13220.13|13220.13|13216.56|13216.56|0
1648629800000|2022-03-30 08:43:20|13216.15|13216.15|13213.95|13213.95|13216.15|13216.15|13213.95|13213.95|0
1648629810000|2022-03-30 08:43:30|13214.55|13214.55|13214.55|13214.55|13214.55|13214.55|13214.55|13214.55|0
1648629820000|2022-03-30 08:43:40|13215.36|13215.36|13215.59|13215.59|13216.03|13216.03|13215.36|13215.36|0
1648629830000|2022-03-30 08:43:50|13215.79|13215.79|13215.56|13215.56|13215.79|13215.79|13215.56|13215.56|0
1648629840000|2022-03-30 08:44:00|13218.31|13218.31|13217.13|13217.13|13218.31|13218.31|13214.88|13214.88|0
1648629850000|2022-03-30 08:44:10|13218.07|13218.07|13218.07|13218.07|13218.89|13218.89|13218.07|13218.07|0
1648629860000|2022-03-30 08:44:20|13218.47|13218.47|13218.47|13218.47|13218.47|13218.47|13218.47|13218.47|0
1648629900000|2022-03-30 08:45:00|13219.59|13219.59|13219.59|13219.59|13219.59|13219.59|13219.59|13219.59|0
1648629930000|2022-03-30 08:45:30|13224.13|13224.13|13224.05|13224.05|13224.6|13224.6|13224.05|13224.05|0
1648629950000|2022-03-30 08:45:50|13224.99|13224.99|13224.99|13224.99|13224.99|13224.99|13224.99|13224.99|0
1648629960000|2022-03-30 08:46:00|13224.07|13224.07|13225.19|13225.19|13225.19|13225.19|13224.07|13224.07|0
1648629980000|2022-03-30 08:46:20|13226.01|13226.01|13226.83|13226.83|13226.83|13226.83|13226.01|13226.01|0
1648629990000|2022-03-30 08:46:30|13228.26|13228.26|13229.05|13229.05|13229.05|13229.05|13228.26|13228.26|0
1648630010000|2022-03-30 08:46:50|13230.49|13230.49|13230.49|13230.49|13230.69|13230.69|13230.49|13230.49|0
1648630040000|2022-03-30 08:47:20|13230.69|13230.69|13230.49|13230.49|13230.69|13230.69|13230.49|13230.49|0
1648630050000|2022-03-30 08:47:30|13231.92|13231.92|13231.92|13231.92|13231.92|13231.92|13231.92|13231.92|0
1648630060000|2022-03-30 08:47:40|13231.47|13231.47|13231.47|13231.47|13231.47|13231.47|13231.47|13231.47|0
1648630070000|2022-03-30 08:47:50|13231.01|13231.01|13231.01|13231.01|13231.01|13231.01|13231.01|13231.01|0
1648630100000|2022-03-30 08:48:20|13231.82|13231.82|13233.5|13233.5|13233.5|13233.5|13231.82|13231.82|0
1648630110000|2022-03-30 08:48:30|13234.41|13234.41|13235.33|13235.33|13235.33|13235.33|13234.41|13234.41|0
1648630120000|2022-03-30 08:48:40|13236.76|13236.76|13236.76|13236.76|13236.76|13236.76|13236.76|13236.76|0
1648630130000|2022-03-30 08:48:50|13236.31|13236.31|13236.31|13236.31|13236.31|13236.31|13236.31|13236.31|0
1648630140000|2022-03-30 08:49:00|13235.5|13235.5|13235.5|13235.5|13235.5|13235.5|13235.5|13235.5|0
1648630170000|2022-03-30 08:49:30|13234.68|13234.68|13233.29|13233.29|13234.68|13234.68|13233.29|13233.29|0
1648630180000|2022-03-30 08:49:40|13234.24|13234.24|13234.24|13234.24|13234.24|13234.24|13234.24|13234.24|0
1648630200000|2022-03-30 08:50:00|13233.32|13233.32|13231.09|13231.09|13233.32|13233.32|13231.09|13231.09|0
1648630240000|2022-03-30 08:50:40|13232|13232|13235.47|13235.47|13235.47|13235.47|13232|13232|0
1648630250000|2022-03-30 08:50:50|13235.67|13235.67|13235.67|13235.67|13235.67|13235.67|13235.67|13235.67|0
1648630270000|2022-03-30 08:51:10|13236.87|13236.87|13236.87|13236.87|13236.87|13236.87|13236.87|13236.87|0
1648630280000|2022-03-30 08:51:20|13237.98|13237.98|13240.34|13240.34|13240.34|13240.34|13237.98|13237.98|0
1648630300000|2022-03-30 08:51:40|13242.17|13242.17|13240.75|13240.75|13242.17|13242.17|13240.34|13240.34|0
1648630320000|2022-03-30 08:52:00|13246.2|13246.2|13250.01|13250.01|13250.01|13250.01|13246.11|13246.11|0
1648630340000|2022-03-30 08:52:20|13250.83|13250.83|13251.24|13251.24|13251.24|13251.24|13250.83|13250.83|0
1648630350000|2022-03-30 08:52:30|13251.69|13251.69|13254.73|13254.73|13255.21|13255.21|13251.69|13251.69|0
1648630370000|2022-03-30 08:52:50|13254.54|13254.54|13255.09|13255.09|13255.09|13255.09|13253.62|13253.62|0
1648630380000|2022-03-30 08:53:00|13256.01|13256.01|13258.46|13258.46|13258.46|13258.46|13256.01|13256.01|0
1648630390000|2022-03-30 08:53:10|13261.33|13261.33|13261.33|13261.33|13261.33|13261.33|13261.33|13261.33|0
1648630410000|2022-03-30 08:53:30|13259.69|13259.69|13259.69|13259.69|13259.69|13259.69|13259.69|13259.69|0
1648630430000|2022-03-30 08:53:50|13258.88|13258.88|13258.41|13258.41|13258.88|13258.88|13258.41|13258.41|0
1648630450000|2022-03-30 08:54:10|13256.77|13256.77|13252.96|13252.96|13256.77|13256.77|13252.96|13252.96|0
1648630480000|2022-03-30 08:54:40|13252.04|13252.04|13252.04|13252.04|13252.04|13252.04|13252.04|13252.04|0
1648630510000|2022-03-30 08:55:10|13251.22|13251.22|13251.22|13251.22|13251.22|13251.22|13251.22|13251.22|0
1648630520000|2022-03-30 08:55:20|13250.67|13250.67|13251.58|13251.58|13251.58|13251.58|13250.67|13250.67|0
1648630550000|2022-03-30 08:55:50|13252.96|13252.96|13252.4|13252.4|13253.77|13253.77|13252.4|13252.4|0
1648630560000|2022-03-30 08:56:00|13253.21|13253.21|13254.03|13254.03|13254.03|13254.03|13253.21|13253.21|0
1648630600000|2022-03-30 08:56:40|13259.5|13259.5|13264.06|13264.06|13264.06|13264.06|13259.5|13259.5|0
1648630610000|2022-03-30 08:56:50|13263.15|13263.15|13263.15|13263.15|13263.15|13263.15|13263.15|13263.15|0
1648630630000|2022-03-30 08:57:10|13261.32|13261.32|13261.26|13261.26|13261.32|13261.32|13260.85|13260.85|0
1648630640000|2022-03-30 08:57:20|13261.47|13261.47|13261.47|13261.47|13261.47|13261.47|13261.47|13261.47|0
1648630670000|2022-03-30 08:57:50|13262.28|13262.28|13262.28|13262.28|13262.28|13262.28|13262.28|13262.28|0
1648630690000|2022-03-30 08:58:10|13261.47|13261.47|13261.47|13261.47|13261.47|13261.47|13261.47|13261.47|0
1648630730000|2022-03-30 08:58:50|13263.29|13263.29|13263.29|13263.29|13263.29|13263.29|13263.29|13263.29|0
1648630740000|2022-03-30 08:59:00|13262.95|13262.95|13253.87|13253.87|13262.95|13262.95|13253.87|13253.87|0
1648630780000|2022-03-30 08:59:40|13253.31|13253.31|13250.55|13250.55|13253.31|13253.31|13250.55|13250.55|0
1648630790000|2022-03-30 08:59:50|13250.15|13250.15|13249.04|13249.04|13250.15|13250.15|13249.04|13249.04|0
1648630810000|2022-03-30 09:00:10|13248.48|13248.48|13248.48|13248.48|13248.48|13248.48|13248.48|13248.48|0
1648630820000|2022-03-30 09:00:20|13245.74|13245.74|13244.58|13244.58|13245.74|13245.74|13244.58|13244.58|0
1648630830000|2022-03-30 09:00:30|13244.02|13244.02|13244.02|13244.02|13244.02|13244.02|13244.02|13244.02|0
1648630840000|2022-03-30 09:00:40|13243.58|13243.58|13243.58|13243.58|13243.58|13243.58|13243.58|13243.58|0
1648630860000|2022-03-30 09:01:00|13241.94|13241.94|13242.88|13242.88|13242.88|13242.88|13241.94|13241.94|0
1648630870000|2022-03-30 09:01:10|13243.7|13243.7|13245.14|13245.14|13245.14|13245.14|13243.7|13243.7|0
1648630890000|2022-03-30 09:01:30|13245.55|13245.55|13245.55|13245.55|13245.55|13245.55|13245.55|13245.55|0
1648630920000|2022-03-30 09:02:00|13244.43|13244.43|13243.49|13243.49|13244.43|13244.43|13243.49|13243.49|0
1648630930000|2022-03-30 09:02:10|13242.69|13242.69|13233.06|13233.06|13242.69|13242.69|13233.06|13233.06|0
1648630940000|2022-03-30 09:02:20|13231.23|13231.23|13231.23|13231.23|13231.23|13231.23|13231.23|13231.23|0
1648630950000|2022-03-30 09:02:30|13228.77|13228.77|13227.12|13227.12|13228.77|13228.77|13227.12|13227.12|0
1648630980000|2022-03-30 09:03:00|13226.57|13226.57|13226.57|13226.57|13226.57|13226.57|13226.57|13226.57|0
1648630990000|2022-03-30 09:03:10|13226.12|13226.12|13226.12|13226.12|13226.12|13226.12|13226.12|13226.12|0
1648631030000|2022-03-30 09:03:50|13224.45|13224.45|13223.33|13223.33|13224.45|13224.45|13223.33|13223.33|0
1648631040000|2022-03-30 09:04:00|13223.73|13223.73|13223.73|13223.73|13223.73|13223.73|13223.73|13223.73|0
1648631060000|2022-03-30 09:04:20|13221.9|13221.9|13221.34|13221.34|13221.9|13221.9|13221.34|13221.34|0
1648631090000|2022-03-30 09:04:50|13220.43|13220.43|13219.48|13219.48|13220.43|13220.43|13219.48|13219.48|0
1648631100000|2022-03-30 09:05:00|13217.86|13217.86|13208.47|13208.47|13217.86|13217.86|13208.47|13208.47|0
1648631110000|2022-03-30 09:05:10|13205.6|13205.6|13203.67|13203.67|13207.14|13207.14|13203.67|13203.67|0
1648631120000|2022-03-30 09:05:20|13204.79|13204.79|13207.51|13207.51|13207.51|13207.51|13204.79|13204.79|0
1648631130000|2022-03-30 09:05:30|13208.95|13208.95|13206.08|13206.08|13208.95|13208.95|13206.08|13206.08|0
1648631140000|2022-03-30 09:05:40|13206.9|13206.9|13206.9|13206.9|13206.9|13206.9|13206.9|13206.9|0
1648631150000|2022-03-30 09:05:50|13207.71|13207.71|13207.71|13207.71|13207.71|13207.71|13207.71|13207.71|0
1648631160000|2022-03-30 09:06:00|13204.84|13204.84|13204.84|13204.84|13204.84|13204.84|13204.84|13204.84|0
1648631170000|2022-03-30 09:06:10|13203.93|13203.93|13202.52|13202.52|13203.93|13203.93|13202.52|13202.52|0
1648631180000|2022-03-30 09:06:20|13201.96|13201.96|13201.96|13201.96|13201.96|13201.96|13201.96|13201.96|0
1648631200000|2022-03-30 09:06:40|13201.4|13201.4|13201.4|13201.4|13201.4|13201.4|13201.4|13201.4|0
1648631210000|2022-03-30 09:06:50|13200.58|13200.58|13197.57|13197.57|13200.58|13200.58|13195.34|13195.34|0
1648631220000|2022-03-30 09:07:00|13196.75|13196.75|13196.75|13196.75|13196.75|13196.75|13196.75|13196.75|0
1648631230000|2022-03-30 09:07:10|13196.55|13196.55|13196.75|13196.75|13196.75|13196.75|13196.55|13196.55|0
1648631240000|2022-03-30 09:07:20|13196.53|13196.53|13192.87|13192.87|13196.53|13196.53|13192.87|13192.87|0
1648631250000|2022-03-30 09:07:30|13193.78|13193.78|13191.04|13191.04|13193.78|13193.78|13191.04|13191.04|0
1648631260000|2022-03-30 09:07:40|13190.81|13190.81|13188.58|13188.58|13190.81|13190.81|13188.58|13188.58|0
1648631270000|2022-03-30 09:07:50|13188.8|13188.8|13188.58|13188.58|13188.8|13188.8|13188.58|13188.58|0
1648631280000|2022-03-30 09:08:00|13188.02|13188.02|13188.58|13188.58|13189.14|13189.14|13188.02|13188.02|0
1648631300000|2022-03-30 09:08:20|13190.41|13190.41|13191.21|13191.21|13192.24|13192.24|13190.41|13190.41|0
1648631310000|2022-03-30 09:08:30|13192.03|13192.03|13194.97|13194.97|13196.08|13196.08|13192.03|13192.03|0
1648631320000|2022-03-30 09:08:40|13195.19|13195.19|13194.37|13194.37|13195.19|13195.19|13194.37|13194.37|0
1648631330000|2022-03-30 09:08:50|13195.49|13195.49|13195.23|13195.23|13195.49|13195.49|13194.67|13194.67|0
1648631340000|2022-03-30 09:09:00|13192.44|13192.44|13191.32|13191.32|13192.44|13192.44|13191.32|13191.32|0
1648631360000|2022-03-30 09:09:20|13194.27|13194.27|13194.27|13194.27|13194.27|13194.27|13192.44|13192.44|0
1648631370000|2022-03-30 09:09:30|13194.47|13194.47|13195.39|13195.39|13195.39|13195.39|13194.47|13194.47|0
1648631380000|2022-03-30 09:09:40|13196.18|13196.18|13197.27|13197.27|13198.63|13198.63|13196.18|13196.18|0
1648631390000|2022-03-30 09:09:50|13196.28|13196.28|13199.02|13199.02|13199.02|13199.02|13196.28|13196.28|0
1648631400000|2022-03-30 09:10:00|13196.37|13196.37|13195.26|13195.26|13196.37|13196.37|13195.26|13195.26|0
1648631410000|2022-03-30 09:10:10|13193.82|13193.82|13190.14|13190.14|13193.82|13193.82|13190.14|13190.14|0
1648631420000|2022-03-30 09:10:20|13188.5|13188.5|13187.87|13187.87|13188.5|13188.5|13187.87|13187.87|0
1648631430000|2022-03-30 09:10:30|13187.47|13187.47|13185.82|13185.82|13187.87|13187.87|13185.82|13185.82|0
1648631440000|2022-03-30 09:10:40|13185.36|13185.36|13185.36|13185.36|13185.58|13185.58|13185.36|13185.36|0
1648631450000|2022-03-30 09:10:50|13184.89|13184.89|13184.89|13184.89|13184.89|13184.89|13184.89|13184.89|0
1648631510000|2022-03-30 09:11:50|13184.44|13184.44|13184.44|13184.44|13184.44|13184.44|13184.44|13184.44|0
1648631520000|2022-03-30 09:12:00|13183.97|13183.97|13183.5|13183.5|13183.97|13183.97|13183.5|13183.5|0
1648631530000|2022-03-30 09:12:10|13183.72|13183.72|13183.72|13183.72|13183.72|13183.72|13183.72|13183.72|0
1648631540000|2022-03-30 09:12:20|13182.81|13182.81|13182.81|13182.81|13182.81|13182.81|13182.81|13182.81|0
1648631570000|2022-03-30 09:12:50|13179.94|13179.94|13179.48|13179.48|13179.94|13179.94|13179.48|13179.48|0
1648631580000|2022-03-30 09:13:00|13178.86|13178.86|13179.07|13179.07|13179.07|13179.07|13178.47|13178.47|0
1648631610000|2022-03-30 09:13:30|13177.64|13177.64|13176.49|13176.49|13177.64|13177.64|13176.49|13176.49|0
1648631630000|2022-03-30 09:13:50|13177.6|13177.6|13174.86|13174.86|13177.6|13177.6|13174.86|13174.86|0
1648631640000|2022-03-30 09:14:00|13173.23|13173.23|13172.11|13172.11|13173.23|13173.23|13172.11|13172.11|0
1648631650000|2022-03-30 09:14:10|13171.29|13171.29|13169.41|13169.41|13171.29|13171.29|13169.41|13169.41|0
1648631660000|2022-03-30 09:14:20|13168.94|13168.94|13168|13168|13168.94|13168.94|13168|13168|0
1648631670000|2022-03-30 09:14:30|13167.2|13167.2|13167.97|13167.97|13167.97|13167.97|13166.26|13166.26|0
1648631690000|2022-03-30 09:14:50|13167.51|13167.51|13166.59|13166.59|13167.98|13167.98|13166.59|13166.59|0
1648631710000|2022-03-30 09:15:10|13165.8|13165.8|13165.57|13165.57|13165.8|13165.8|13165.57|13165.57|0
1648631720000|2022-03-30 09:15:20|13161.79|13161.79|13159.96|13159.96|13161.79|13161.79|13159.96|13159.96|0
1648631730000|2022-03-30 09:15:30|13158.33|13158.33|13156.65|13156.65|13158.33|13158.33|13156.65|13156.65|0
1648631750000|2022-03-30 09:15:50|13157.25|13157.25|13157.45|13157.45|13157.45|13157.45|13156.46|13156.46|0
1648631760000|2022-03-30 09:16:00|13157.04|13157.04|13155.17|13155.17|13157.04|13157.04|13155.17|13155.17|0
1648631770000|2022-03-30 09:16:10|13156.08|13156.08|13156.08|13156.08|13156.08|13156.08|13156.08|13156.08|0
1648631800000|2022-03-30 09:16:40|13154.45|13154.45|13154.25|13154.25|13154.45|13154.45|13153.45|13153.45|0
1648631820000|2022-03-30 09:17:00|13153.45|13153.45|13152.54|13152.54|13153.45|13153.45|13152.54|13152.54|0
1648631830000|2022-03-30 09:17:10|13151.98|13151.98|13151.98|13151.98|13151.98|13151.98|13151.98|13151.98|0
1648631840000|2022-03-30 09:17:20|13152.54|13152.54|13152.54|13152.54|13152.54|13152.54|13152.54|13152.54|0
1648631850000|2022-03-30 09:17:30|13153.65|13153.65|13153.65|13153.65|13153.65|13153.65|13153.65|13153.65|0
1648631870000|2022-03-30 09:17:50|13152.71|13152.71|13154.6|13154.6|13154.6|13154.6|13152.71|13152.71|0
1648631890000|2022-03-30 09:18:10|13159.75|13159.75|13161.32|13161.32|13161.32|13161.32|13159.55|13159.55|0
1648631900000|2022-03-30 09:18:20|13162.23|13162.23|13158.97|13158.97|13162.23|13162.23|13158.97|13158.97|0
1648631910000|2022-03-30 09:18:30|13158.51|13158.51|13158.51|13158.51|13158.51|13158.51|13158.51|13158.51|0
1648631980000|2022-03-30 09:19:40|13159.31|13159.31|13167.58|13167.58|13167.58|13167.58|13159.31|13159.31|0
1648631990000|2022-03-30 09:19:50|13167.81|13167.81|13167.81|13167.81|13167.81|13167.81|13167.81|13167.81|0
1648632060000|2022-03-30 09:21:00|13168.62|13168.62|13168.62|13168.62|13168.62|13168.62|13168.62|13168.62|0
1648632080000|2022-03-30 09:21:20|13170.3|13170.3|13170.89|13170.89|13170.89|13170.89|13170.3|13170.3|0
1648632100000|2022-03-30 09:21:40|13171.1|13171.1|13172.69|13172.69|13174.37|13174.37|13171.1|13171.1|0
1648632110000|2022-03-30 09:21:50|13172.28|13172.28|13172.28|13172.28|13172.28|13172.28|13172.28|13172.28|0
1648632140000|2022-03-30 09:22:20|13172.88|13172.88|13172.88|13172.88|13172.88|13172.88|13172.88|13172.88|0
1648632150000|2022-03-30 09:22:30|13173.7|13173.7|13175.2|13175.2|13175.2|13175.2|13173.7|13173.7|0
1648632160000|2022-03-30 09:22:40|13175.39|13175.39|13175.39|13175.39|13175.39|13175.39|13175.39|13175.39|0
1648632170000|2022-03-30 09:22:50|13176.34|13176.34|13175.13|13175.13|13176.34|13176.34|13175.13|13175.13|0
1648632180000|2022-03-30 09:23:00|13176.07|13176.07|13177.51|13177.51|13177.9|13177.9|13176.07|13176.07|0
1648632190000|2022-03-30 09:23:10|13177.9|13177.9|13177.51|13177.51|13177.9|13177.9|13177.51|13177.51|0
1648632220000|2022-03-30 09:23:40|13174.64|13174.64|13173.26|13173.26|13174.64|13174.64|13173.26|13173.26|0
1648632240000|2022-03-30 09:24:00|13172.67|13172.67|13172.47|13172.47|13172.67|13172.67|13172.47|13172.47|0
1648632250000|2022-03-30 09:24:10|13173.41|13173.41|13173.41|13173.41|13173.41|13173.41|13173.41|13173.41|0
1648632270000|2022-03-30 09:24:30|13176.15|13176.15|13175.68|13175.68|13176.15|13176.15|13175.68|13175.68|0
1648632280000|2022-03-30 09:24:40|13176.15|13176.15|13176.15|13176.15|13176.15|13176.15|13176.15|13176.15|0
1648632300000|2022-03-30 09:25:00|13175.34|13175.34|13175.44|13175.44|13176.25|13176.25|13175.34|13175.34|0
1648632310000|2022-03-30 09:25:10|13174.49|13174.49|13174.49|13174.49|13174.49|13174.49|13174.49|13174.49|0
1648632320000|2022-03-30 09:25:20|13169.08|13169.08|13166.43|13166.43|13169.08|13169.08|13166.43|13166.43|0
1648632330000|2022-03-30 09:25:30|13165.61|13165.61|13165.61|13165.61|13165.61|13165.61|13165.61|13165.61|0
1648632350000|2022-03-30 09:25:50|13164.7|13164.7|13164.7|13164.7|13164.7|13164.7|13164.7|13164.7|0
1648632390000|2022-03-30 09:26:30|13165.61|13165.61|13165.61|13165.61|13165.61|13165.61|13165.61|13165.61|0
1648632420000|2022-03-30 09:27:00|13167.69|13167.69|13168.61|13168.61|13168.61|13168.61|13167.69|13167.69|0
1648632450000|2022-03-30 09:27:30|13167.69|13167.69|13167.69|13167.69|13167.69|13167.69|13167.69|13167.69|0
1648632470000|2022-03-30 09:27:50|13165.86|13165.86|13163.63|13163.63|13165.86|13165.86|13163.63|13163.63|0
1648632480000|2022-03-30 09:28:00|13162.69|13162.69|13160.86|13160.86|13162.69|13162.69|13160.86|13160.86|0
1648632510000|2022-03-30 09:28:30|13158.93|13158.93|13157.55|13157.55|13158.93|13158.93|13157.55|13157.55|0
1648632530000|2022-03-30 09:28:50|13160.04|13160.04|13158.07|13158.07|13160.04|13160.04|13158.07|13158.07|0
1648632540000|2022-03-30 09:29:00|13158.54|13158.54|13159.93|13159.93|13159.93|13159.93|13158.54|13158.54|0
1648632590000|2022-03-30 09:29:50|13159.11|13159.11|13159.11|13159.11|13159.11|13159.11|13159.11|13159.11|0
1648632600000|2022-03-30 09:30:00|13158.62|13158.62|13158.22|13158.22|13158.62|13158.62|13158.22|13158.22|0
1648632610000|2022-03-30 09:30:10|13157.66|13157.66|13154.33|13154.33|13157.66|13157.66|13154.33|13154.33|0
1648632630000|2022-03-30 09:30:30|13153.86|13153.86|13152.65|13152.65|13153.86|13153.86|13152.65|13152.65|0
1648632640000|2022-03-30 09:30:40|13152.24|13152.24|13151.32|13151.32|13152.24|13152.24|13151.32|13151.32|0
1648632670000|2022-03-30 09:31:10|13151.88|13151.88|13152.28|13152.28|13152.28|13152.28|13151.88|13151.88|0
1648632690000|2022-03-30 09:31:30|13153.1|13153.1|13153.1|13153.1|13153.1|13153.1|13153.1|13153.1|0
1648632740000|2022-03-30 09:32:20|13152.63|13152.63|13153.1|13153.1|13153.1|13153.1|13152.63|13152.63|0
1648632760000|2022-03-30 09:32:40|13152.7|13152.7|13152.7|13152.7|13152.7|13152.7|13152.7|13152.7|0
1648632810000|2022-03-30 09:33:30|13151.8|13151.8|13151.8|13151.8|13151.8|13151.8|13151.8|13151.8|0
1648632820000|2022-03-30 09:33:40|13152.01|13152.01|13152.01|13152.01|13152.01|13152.01|13152.01|13152.01|0
1648632840000|2022-03-30 09:34:00|13151.19|13151.19|13150.25|13150.25|13151.19|13151.19|13150.25|13150.25|0
1648632850000|2022-03-30 09:34:10|13149.13|13149.13|13148.73|13148.73|13149.53|13149.53|13148.73|13148.73|0
1648632860000|2022-03-30 09:34:20|13150.16|13150.16|13150.16|13150.16|13150.16|13150.16|13150.16|13150.16|0
1648632890000|2022-03-30 09:34:50|13149.22|13149.22|13148.75|13148.75|13149.22|13149.22|13148.75|13148.75|0
1648632900000|2022-03-30 09:35:00|13149.22|13149.22|13148.28|13148.28|13149.22|13149.22|13148.28|13148.28|0
1648632910000|2022-03-30 09:35:10|13149.22|13149.22|13149.22|13149.22|13149.22|13149.22|13149.22|13149.22|0
1648632920000|2022-03-30 09:35:20|13149.78|13149.78|13150.34|13150.34|13150.34|13150.34|13149.78|13149.78|0
1648632940000|2022-03-30 09:35:40|13150.56|13150.56|13150.56|13150.56|13150.56|13150.56|13150.56|13150.56|0
1648632960000|2022-03-30 09:36:00|13151.5|13151.5|13151.5|13151.5|13151.5|13151.5|13151.5|13151.5|0
1648632990000|2022-03-30 09:36:30|13151.03|13151.03|13151.03|13151.03|13151.03|13151.03|13151.03|13151.03|0
1648633000000|2022-03-30 09:36:40|13145.84|13145.84|13147.27|13147.27|13147.27|13147.27|13145.84|13145.84|0
1648633010000|2022-03-30 09:36:50|13149.1|13149.1|13152.47|13152.47|13152.47|13152.47|13149.1|13149.1|0
1648633020000|2022-03-30 09:37:00|13151.91|13151.91|13151.91|13151.91|13151.91|13151.91|13151.91|13151.91|0
1648633050000|2022-03-30 09:37:30|13151.45|13151.45|13151.59|13151.59|13151.99|13151.99|13150.99|13150.99|0
1648633080000|2022-03-30 09:38:00|13152.06|13152.06|13152.27|13152.27|13152.27|13152.27|13152.06|13152.06|0
1648633090000|2022-03-30 09:38:10|13153.38|13153.38|13153.38|13153.38|13153.38|13153.38|13153.38|13153.38|0
1648633110000|2022-03-30 09:38:30|13154.82|13154.82|13162.85|13162.85|13162.85|13162.85|13154.36|13154.36|0
1648633120000|2022-03-30 09:38:40|13163.41|13163.41|13167.1|13167.1|13167.1|13167.1|13163.41|13163.41|0
1648633140000|2022-03-30 09:39:00|13168.22|13168.22|13168.98|13168.98|13169.19|13169.19|13168.22|13168.22|0
1648633150000|2022-03-30 09:39:10|13169.9|13169.9|13169.9|13169.9|13169.9|13169.9|13169.9|13169.9|0
1648633170000|2022-03-30 09:39:30|13168.46|13168.46|13169.6|13169.6|13169.9|13169.9|13168.46|13168.46|0
1648633180000|2022-03-30 09:39:40|13170.27|13170.27|13170.27|13170.27|13170.27|13170.27|13170.27|13170.27|0
1648633190000|2022-03-30 09:39:50|13169.46|13169.46|13169.46|13169.46|13169.46|13169.46|13169.46|13169.46|0
1648633200000|2022-03-30 09:40:00|13168.84|13168.84|13168.84|13168.84|13168.84|13168.84|13168.84|13168.84|0
1648633210000|2022-03-30 09:40:10|13168.37|13168.37|13168.37|13168.37|13168.37|13168.37|13168.37|13168.37|0
1648633240000|2022-03-30 09:40:40|13169.39|13169.39|13169.39|13169.39|13169.39|13169.39|13169.39|13169.39|0
1648633270000|2022-03-30 09:41:10|13169.94|13169.94|13169.39|13169.39|13169.94|13169.94|13169.39|13169.39|0
1648633280000|2022-03-30 09:41:20|13168.57|13168.57|13168.57|13168.57|13168.57|13168.57|13168.57|13168.57|0
1648633300000|2022-03-30 09:41:40|13170.4|13170.4|13169.89|13169.89|13171.72|13171.72|13169.89|13169.89|0
1648633320000|2022-03-30 09:42:00|13172.35|13172.35|13174.84|13174.84|13174.84|13174.84|13172.35|13172.35|0
1648633330000|2022-03-30 09:42:10|13175.31|13175.31|13175.31|13175.31|13175.31|13175.31|13175.31|13175.31|0
1648633340000|2022-03-30 09:42:20|13176.3|13176.3|13177.12|13177.12|13177.12|13177.12|13176.3|13176.3|0
1648633350000|2022-03-30 09:42:30|13177.32|13177.32|13177.32|13177.32|13177.32|13177.32|13177.32|13177.32|0
1648633360000|2022-03-30 09:42:40|13178.14|13178.14|13178.14|13178.14|13178.14|13178.14|13178.14|13178.14|0
1648633370000|2022-03-30 09:42:50|13181.96|13181.96|13181.11|13181.11|13184.01|13184.01|13181.11|13181.11|0
1648633380000|2022-03-30 09:43:00|13180.29|13180.29|13180.29|13180.29|13180.29|13180.29|13180.29|13180.29|0
1648633400000|2022-03-30 09:43:20|13181.11|13181.11|13181.73|13181.73|13181.73|13181.73|13181.11|13181.11|0
1648633430000|2022-03-30 09:43:50|13182.64|13182.64|13182.64|13182.64|13182.64|13182.64|13182.64|13182.64|0
1648633440000|2022-03-30 09:44:00|13183.58|13183.58|13182.77|13182.77|13183.58|13183.58|13182.77|13182.77|0
1648633460000|2022-03-30 09:44:20|13182.37|13182.37|13182.37|13182.37|13182.37|13182.37|13182.37|13182.37|0
1648633470000|2022-03-30 09:44:30|13180.54|13180.54|13181.45|13181.45|13181.45|13181.45|13180.54|13180.54|0
1648633490000|2022-03-30 09:44:50|13181|13181|13181|13181|13181|13181|13181|13181|0
1648633500000|2022-03-30 09:45:00|13179.36|13179.36|13180.18|13180.18|13180.18|13180.18|13179.36|13179.36|0
1648633510000|2022-03-30 09:45:10|13178.74|13178.74|13174.58|13174.58|13178.74|13178.74|13174.58|13174.58|0
1648633520000|2022-03-30 09:45:20|13174.21|13174.21|13174.77|13174.77|13174.77|13174.77|13174.21|13174.21|0
1648633600000|2022-03-30 09:46:40|13174.99|13174.99|13174.99|13174.99|13174.99|13174.99|13174.99|13174.99|0
1648633650000|2022-03-30 09:47:30|13174.77|13174.77|13174.77|13174.77|13174.77|13174.77|13174.77|13174.77|0
1648633660000|2022-03-30 09:47:40|13174.3|13174.3|13174.3|13174.3|13174.3|13174.3|13174.3|13174.3|0
1648633680000|2022-03-30 09:48:00|13173.83|13173.83|13173.83|13173.83|13173.83|13173.83|13173.83|13173.83|0
1648633700000|2022-03-30 09:48:20|13175.66|13175.66|13176.18|13176.18|13176.18|13176.18|13174.74|13174.74|0
1648633740000|2022-03-30 09:49:00|13176.4|13176.4|13179.27|13179.27|13179.27|13179.27|13175.48|13175.48|0
1648633750000|2022-03-30 09:49:10|13179.74|13179.74|13181.6|13181.6|13181.6|13181.6|13179.74|13179.74|0
1648633760000|2022-03-30 09:49:20|13182.71|13182.71|13182.71|13182.71|13182.71|13182.71|13182.71|13182.71|0
1648633800000|2022-03-30 09:50:00|13181.8|13181.8|13181.8|13181.8|13181.8|13181.8|13181.8|13181.8|0
1648633810000|2022-03-30 09:50:10|13182.36|13182.36|13182.36|13182.36|13182.36|13182.36|13182.36|13182.36|0
1648633850000|2022-03-30 09:50:50|13181.41|13181.41|13183.7|13183.7|13183.7|13183.7|13181.41|13181.41|0
1648633870000|2022-03-30 09:51:10|13185.53|13185.53|13187.36|13187.36|13189.19|13189.19|13185.53|13185.53|0
1648633880000|2022-03-30 09:51:20|13188.3|13188.3|13188.3|13188.3|13188.3|13188.3|13188.3|13188.3|0
1648633910000|2022-03-30 09:51:50|13187.49|13187.49|13188.3|13188.3|13188.3|13188.3|13187.49|13187.49|0
1648633920000|2022-03-30 09:52:00|13188.51|13188.51|13188.51|13188.51|13188.51|13188.51|13188.51|13188.51|0
1648633940000|2022-03-30 09:52:20|13188.97|13188.97|13199.82|13199.82|13199.82|13199.82|13188.97|13188.97|0
1648633950000|2022-03-30 09:52:30|13198.88|13198.88|13198.41|13198.41|13199.32|13199.32|13198.41|13198.41|0
1648633960000|2022-03-30 09:52:40|13199.32|13199.32|13199.32|13199.32|13199.32|13199.32|13199.32|13199.32|0
1648634000000|2022-03-30 09:53:20|13198.77|13198.77|13198.77|13198.77|13198.77|13198.77|13198.77|13198.77|0
1648634020000|2022-03-30 09:53:40|13199.71|13199.71|13199.21|13199.21|13200.62|13200.62|13198.74|13198.74|0
1648634060000|2022-03-30 09:54:20|13198.22|13198.22|13198.22|13198.22|13198.22|13198.22|13198.22|13198.22|0
1648634080000|2022-03-30 09:54:40|13199.85|13199.85|13195.92|13195.92|13199.85|13199.85|13195.72|13195.72|0
1648634090000|2022-03-30 09:54:50|13195.45|13195.45|13195.45|13195.45|13195.45|13195.45|13195.45|13195.45|0
1648634100000|2022-03-30 09:55:00|13196.39|13196.39|13204.21|13204.21|13204.21|13204.21|13196.39|13196.39|0
1648634140000|2022-03-30 09:55:40|13203.39|13203.39|13203.39|13203.39|13203.39|13203.39|13203.39|13203.39|0
1648634160000|2022-03-30 09:56:00|13202.93|13202.93|13205.17|13205.17|13205.17|13205.17|13202.93|13202.93|0
1648634180000|2022-03-30 09:56:20|13206.08|13206.08|13207.49|13207.49|13207.49|13207.49|13206.08|13206.08|0
1648634190000|2022-03-30 09:56:30|13207.41|13207.41|13218.29|13218.29|13218.29|13218.29|13207.41|13207.41|0
1648634200000|2022-03-30 09:56:40|13216.86|13216.86|13217.06|13217.06|13217.06|13217.06|13216.86|13216.86|0
1648634210000|2022-03-30 09:56:50|13218.18|13218.18|13220.37|13220.37|13220.37|13220.37|13218.18|13218.18|0
1648634220000|2022-03-30 09:57:00|13219.46|13219.46|13218.64|13218.64|13219.46|13219.46|13218.64|13218.64|0
1648634250000|2022-03-30 09:57:30|13219.11|13219.11|13219.11|13219.11|13219.11|13219.11|13219.11|13219.11|0
1648634320000|2022-03-30 09:58:40|13220.03|13220.03|13221.08|13221.08|13221.08|13221.08|13220.03|13220.03|0
1648634330000|2022-03-30 09:58:50|13220.62|13220.62|13222.04|13222.04|13222.04|13222.04|13220.62|13220.62|0
1648634340000|2022-03-30 09:59:00|13226.34|13226.34|13226.34|13226.34|13226.34|13226.34|13226.34|13226.34|0
1648634350000|2022-03-30 09:59:10|13225.78|13225.78|13226.9|13226.9|13226.9|13226.9|13225.22|13225.22|0
1648634370000|2022-03-30 09:59:30|13226.08|13226.08|13226.08|13226.08|13226.08|13226.08|13226.08|13226.08|0
1648634390000|2022-03-30 09:59:50|13226.99|13226.99|13226.99|13226.99|13226.99|13226.99|13226.99|13226.99|0
1648634400000|2022-03-30 10:00:00|13225.26|13225.26|13200.04|13200.04|13225.64|13225.64|13197.79|13197.79|0
1648634410000|2022-03-30 10:00:10|13199.6|13199.6|13199.98|13199.98|13201.1|13201.1|13196.76|13196.76|0
1648634420000|2022-03-30 10:00:20|13200.4|13200.4|13216.13|13216.13|13216.7|13216.7|13200.4|13200.4|0
1648634430000|2022-03-30 10:00:30|13214.72|13214.72|13206.12|13206.12|13214.72|13214.72|13206.12|13206.12|0
1648634440000|2022-03-30 10:00:40|13205.66|13205.66|13194.4|13194.4|13205.66|13205.66|13194.01|13194.01|0
1648634450000|2022-03-30 10:00:50|13195.82|13195.82|13196.43|13196.43|13196.43|13196.43|13195.31|13195.31|0
1648634460000|2022-03-30 10:01:00|13194.79|13194.79|13194.17|13194.17|13194.79|13194.79|13194.17|13194.17|0
1648634470000|2022-03-30 10:01:10|13193.06|13193.06|13191.45|13191.45|13193.06|13193.06|13191.45|13191.45|0
1648634480000|2022-03-30 10:01:20|13192.39|13192.39|13192.39|13192.39|13192.39|13192.39|13192.39|13192.39|0
1648634490000|2022-03-30 10:01:30|13190.77|13190.77|13192.4|13192.4|13192.4|13192.4|13190.77|13190.77|0
1648634500000|2022-03-30 10:01:40|13193.84|13193.84|13197.37|13197.37|13197.37|13197.37|13193.84|13193.84|0
1648634540000|2022-03-30 10:02:20|13197.98|13197.98|13198.19|13198.19|13198.19|13198.19|13197.98|13197.98|0
1648634570000|2022-03-30 10:02:50|13199.01|13199.01|13199.01|13199.01|13199.01|13199.01|13199.01|13199.01|0
1648634620000|2022-03-30 10:03:40|13198.06|13198.06|13198.06|13198.06|13198.06|13198.06|13198.06|13198.06|0
1648634630000|2022-03-30 10:03:50|13196.48|13196.48|13193.25|13193.25|13196.48|13196.48|13193.25|13193.25|0
1648634640000|2022-03-30 10:04:00|13194.66|13194.66|13194.66|13194.66|13194.66|13194.66|13194.66|13194.66|0
1648634650000|2022-03-30 10:04:10|13194.88|13194.88|13191.71|13191.71|13194.88|13194.88|13191.71|13191.71|0
1648634660000|2022-03-30 10:04:20|13192.9|13192.9|13182.52|13182.52|13192.9|13192.9|13182.52|13182.52|0
1648634680000|2022-03-30 10:04:40|13181.33|13181.33|13180.42|13180.42|13181.33|13181.33|13180.42|13180.42|0
1648634700000|2022-03-30 10:05:00|13179.5|13179.5|13179.5|13179.5|13179.5|13179.5|13179.5|13179.5|0
1648634720000|2022-03-30 10:05:20|13184.28|13184.28|13184.28|13184.28|13184.28|13184.28|13184.28|13184.28|0
1648634760000|2022-03-30 10:06:00|13181.42|13181.42|13171.62|13171.62|13181.42|13181.42|13171.62|13171.62|0
1648634770000|2022-03-30 10:06:10|13172.01|13172.01|13172.57|13172.57|13172.57|13172.57|13172.01|13172.01|0
1648634800000|2022-03-30 10:06:40|13171.75|13171.75|13170.14|13170.14|13171.75|13171.75|13170.14|13170.14|0
1648634810000|2022-03-30 10:06:50|13167.4|13167.4|13167.4|13167.4|13167.4|13167.4|13167.4|13167.4|0
1648634830000|2022-03-30 10:07:10|13169.23|13169.23|13168.31|13168.31|13169.23|13169.23|13168.31|13168.31|0
1648634840000|2022-03-30 10:07:20|13166.93|13166.93|13166.93|13166.93|13166.93|13166.93|13166.93|13166.93|0
1648634850000|2022-03-30 10:07:30|13165.49|13165.49|13165.49|13165.49|13165.49|13165.49|13165.49|13165.49|0
1648634870000|2022-03-30 10:07:50|13160.23|13160.23|13157.22|13157.22|13160.23|13160.23|13156.3|13156.3|0
1648634880000|2022-03-30 10:08:00|13157.77|13157.77|13157.23|13157.23|13157.77|13157.77|13156.16|13156.16|0
1648634910000|2022-03-30 10:08:30|13156.6|13156.6|13156.6|13156.6|13156.6|13156.6|13156.6|13156.6|0
1648634940000|2022-03-30 10:09:00|13155.23|13155.23|13155.23|13155.23|13155.23|13155.23|13155.23|13155.23|0
1648634970000|2022-03-30 10:09:30|13154.43|13154.43|13154.43|13154.43|13154.43|13154.43|13154.43|13154.43|0
1648634980000|2022-03-30 10:09:40|13153.02|13153.02|13153.02|13153.02|13153.02|13153.02|13153.02|13153.02|0
1648635000000|2022-03-30 10:10:00|13151.9|13151.9|13151.9|13151.9|13151.9|13151.9|13151.9|13151.9|0
1648635070000|2022-03-30 10:11:10|13151.43|13151.43|13151.43|13151.43|13151.43|13151.43|13151.43|13151.43|0
1648635080000|2022-03-30 10:11:20|13151.23|13151.23|13153.6|13153.6|13153.6|13153.6|13151.23|13151.23|0
1648635090000|2022-03-30 10:11:30|13154.52|13154.52|13155.33|13155.33|13155.33|13155.33|13154.52|13154.52|0
1648635110000|2022-03-30 10:11:50|13153.9|13153.9|13153.9|13153.9|13153.9|13153.9|13153.9|13153.9|0
1648635130000|2022-03-30 10:12:10|13152.78|13152.78|13152.31|13152.31|13152.78|13152.78|13152.31|13152.31|0
1648635150000|2022-03-30 10:12:30|13152.11|13152.11|13152.11|13152.11|13152.11|13152.11|13152.11|13152.11|0
1648635160000|2022-03-30 10:12:40|13150.99|13150.99|13150.99|13150.99|13150.99|13150.99|13150.99|13150.99|0
1648635170000|2022-03-30 10:12:50|13150.08|13150.08|13148.11|13148.11|13150.08|13150.08|13148.11|13148.11|0
1648635180000|2022-03-30 10:13:00|13146.99|13146.99|13146.63|13146.63|13147.55|13147.55|13146.63|13146.63|0
1648635190000|2022-03-30 10:13:10|13144.43|13144.43|13144.43|13144.43|13144.43|13144.43|13144.43|13144.43|0
1648635200000|2022-03-30 10:13:20|13143.96|13143.96|13143.14|13143.14|13143.96|13143.96|13143.14|13143.14|0
1648635220000|2022-03-30 10:13:40|13144.06|13144.06|13141.31|13141.31|13144.06|13144.06|13141.31|13141.31|0
1648635260000|2022-03-30 10:14:20|13140.84|13140.84|13136.46|13136.46|13140.84|13140.84|13136.46|13136.46|0
1648635270000|2022-03-30 10:14:30|13132.16|13132.16|13126.49|13126.49|13132.16|13132.16|13126.49|13126.49|0
1648635280000|2022-03-30 10:14:40|13125.1|13125.1|13125.1|13125.1|13125.1|13125.1|13125.1|13125.1|0
1648635290000|2022-03-30 10:14:50|13124.28|13124.28|13119.79|13119.79|13125.19|13125.19|13118.11|13118.11|0
1648635340000|2022-03-30 10:15:40|13120.26|13120.26|13120.26|13120.26|13120.26|13120.26|13120.26|13120.26|0
1648635360000|2022-03-30 10:16:00|13119.44|13119.44|13119.44|13119.44|13119.44|13119.44|13119.44|13119.44|0
1648635380000|2022-03-30 10:16:20|13118.99|13118.99|13118.55|13118.55|13118.99|13118.99|13118.55|13118.55|0
1648635400000|2022-03-30 10:16:40|13118.32|13118.32|13116.93|13116.93|13118.32|13118.32|13116.93|13116.93|0
1648635410000|2022-03-30 10:16:50|13115.99|13115.99|13115.99|13115.99|13115.99|13115.99|13115.99|13115.99|0
1648635420000|2022-03-30 10:17:00|13116.93|13116.93|13116.46|13116.46|13116.93|13116.93|13116.46|13116.46|0
1648635450000|2022-03-30 10:17:30|13112.78|13112.78|13112.78|13112.78|13112.78|13112.78|13112.78|13112.78|0
1648635460000|2022-03-30 10:17:40|13112.32|13112.32|13111.26|13111.26|13112.32|13112.32|13111.26|13111.26|0
1648635480000|2022-03-30 10:18:00|13110.15|13110.15|13101.78|13101.78|13110.15|13110.15|13101.78|13101.78|0
1648635490000|2022-03-30 10:18:10|13100.87|13100.87|13100.87|13100.87|13100.87|13100.87|13100.31|13100.31|0
1648635500000|2022-03-30 10:18:20|13100.27|13100.27|13100.27|13100.27|13100.27|13100.27|13100.27|13100.27|0
1648635520000|2022-03-30 10:18:40|13099.16|13099.16|13098.54|13098.54|13099.16|13099.16|13098.54|13098.54|0
1648635530000|2022-03-30 10:18:50|13097.98|13097.98|13097.98|13097.98|13097.98|13097.98|13097.98|13097.98|0
1648635540000|2022-03-30 10:19:00|13097.42|13097.42|13096.87|13096.87|13097.42|13097.42|13096.87|13096.87|0
1648635550000|2022-03-30 10:19:10|13095.43|13095.43|13095.43|13095.43|13095.43|13095.43|13095.43|13095.43|0
1648635560000|2022-03-30 10:19:20|13092.61|13092.61|13088.89|13088.89|13092.61|13092.61|13088.89|13088.89|0
1648635570000|2022-03-30 10:19:30|13087.97|13087.97|13089.48|13089.48|13089.48|13089.48|13087.6|13087.6|0
1648635590000|2022-03-30 10:19:50|13088.67|13088.67|13086.42|13086.42|13088.67|13088.67|13086.42|13086.42|0
1648635600000|2022-03-30 10:20:00|13089.43|13089.43|13087.19|13087.19|13089.43|13089.43|13087.19|13087.19|0
1648635610000|2022-03-30 10:20:10|13083.73|13083.73|13078.77|13078.77|13083.73|13083.73|13078.77|13078.77|0
1648635620000|2022-03-30 10:20:20|13079.88|13079.88|13080.78|13080.78|13080.78|13080.78|13079.88|13079.88|0
1648635630000|2022-03-30 10:20:30|13079.66|13079.66|13077.43|13077.43|13079.66|13079.66|13077.43|13077.43|0
1648635640000|2022-03-30 10:20:40|13078.55|13078.55|13079.48|13079.48|13079.48|13079.48|13078.09|13078.09|0
1648635650000|2022-03-30 10:20:50|13078.36|13078.36|13077.8|13077.8|13078.36|13078.36|13077.25|13077.25|0
1648635660000|2022-03-30 10:21:00|13078.92|13078.92|13079.48|13079.48|13079.48|13079.48|13078.92|13078.92|0
1648635670000|2022-03-30 10:21:10|13078.92|13078.92|13077.8|13077.8|13078.92|13078.92|13077.8|13077.8|0
1648635680000|2022-03-30 10:21:20|13077.25|13077.25|13078.03|13078.03|13078.03|13078.03|13077.25|13077.25|0
1648635700000|2022-03-30 10:21:40|13078.85|13078.85|13078.85|13078.85|13078.85|13078.85|13078.85|13078.85|0
1648635750000|2022-03-30 10:22:30|13080.04|13080.04|13079.37|13079.37|13080.04|13080.04|13079.37|13079.37|0
1648635770000|2022-03-30 10:22:50|13079.93|13079.93|13079.93|13079.93|13079.93|13079.93|13079.93|13079.93|0
1648635780000|2022-03-30 10:23:00|13080.34|13080.34|13080.34|13080.34|13080.34|13080.34|13080.34|13080.34|0
1648635800000|2022-03-30 10:23:20|13081.28|13081.28|13082.91|13082.91|13082.91|13082.91|13081.28|13081.28|0
1648635840000|2022-03-30 10:24:00|13082|13082|13082|13082|13082|13082|13082|13082|0
1648635850000|2022-03-30 10:24:10|13082.47|13082.47|13083.03|13083.03|13083.03|13083.03|13082.47|13082.47|0
1648635860000|2022-03-30 10:24:20|13085.77|13085.77|13087.68|13087.68|13087.68|13087.68|13085.77|13085.77|0
1648635910000|2022-03-30 10:25:10|13088.79|13088.79|13088.79|13088.79|13088.79|13088.79|13088.79|13088.79|0
1648635960000|2022-03-30 10:26:00|13087.88|13087.88|13088.76|13088.76|13088.76|13088.76|13087.88|13087.88|0
1648636010000|2022-03-30 10:26:50|13088.53|13088.53|13087.42|13087.42|13088.53|13088.53|13087.42|13087.42|0
1648636020000|2022-03-30 10:27:00|13088.53|13088.53|13088.53|13088.53|13088.53|13088.53|13088.53|13088.53|0
1648636040000|2022-03-30 10:27:20|13088.74|13088.74|13088.74|13088.74|13088.74|13088.74|13088.74|13088.74|0
1648636050000|2022-03-30 10:27:30|13088.51|13088.51|13088.51|13088.51|13088.51|13088.51|13088.51|13088.51|0
1648636060000|2022-03-30 10:27:40|13088.04|13088.04|13088.04|13088.04|13088.04|13088.04|13087.23|13087.23|0
1648636070000|2022-03-30 10:27:50|13088.99|13088.99|13088.99|13088.99|13088.99|13088.99|13088.99|13088.99|0
1648636090000|2022-03-30 10:28:10|13091.02|13091.02|13093.33|13093.33|13093.33|13093.33|13091.02|13091.02|0
1648636100000|2022-03-30 10:28:20|13094.15|13094.15|13094.15|13094.15|13094.15|13094.15|13094.15|13094.15|0
1648636110000|2022-03-30 10:28:30|13094.35|13094.35|13094.35|13094.35|13094.35|13094.35|13094.35|13094.35|0
1648636120000|2022-03-30 10:28:40|13095.15|13095.15|13095.15|13095.15|13095.15|13095.15|13095.15|13095.15|0
1648636130000|2022-03-30 10:28:50|13096.98|13096.98|13097.89|13097.89|13097.89|13097.89|13096.98|13096.98|0
1648636140000|2022-03-30 10:29:00|13099.3|13099.3|13100.1|13100.1|13100.1|13100.1|13099.3|13099.3|0
1648636170000|2022-03-30 10:29:30|13100.71|13100.71|13101.91|13101.91|13101.91|13101.91|13100.71|13100.71|0
1648636180000|2022-03-30 10:29:40|13103.33|13103.33|13103.33|13103.33|13103.33|13103.33|13103.33|13103.33|0
1648636190000|2022-03-30 10:29:50|13102.73|13102.73|13105.39|13105.39|13105.39|13105.39|13102.52|13102.52|0
1648636200000|2022-03-30 10:30:00|13105.95|13105.95|13110.43|13110.43|13110.43|13110.43|13105.95|13105.95|0
1648636230000|2022-03-30 10:30:30|13111.35|13111.35|13111.35|13111.35|13111.35|13111.35|13111.35|13111.35|0
1648636240000|2022-03-30 10:30:40|13112.17|13112.17|13112.98|13112.98|13112.98|13112.98|13112.17|13112.17|0
1648636280000|2022-03-30 10:31:20|13113.45|13113.45|13113.45|13113.45|13113.45|13113.45|13113.45|13113.45|0
1648636290000|2022-03-30 10:31:30|13114.07|13114.07|13117.74|13117.74|13117.74|13117.74|13114.07|13114.07|0
1648636300000|2022-03-30 10:31:40|13116.3|13116.3|13118.13|13118.13|13118.13|13118.13|13116.3|13116.3|0
1648636310000|2022-03-30 10:31:50|13118.34|13118.34|13118.34|13118.34|13118.34|13118.34|13118.34|13118.34|0
1648636320000|2022-03-30 10:32:00|13118.81|13118.81|13118.81|13118.81|13118.81|13118.81|13118.81|13118.81|0
1648636330000|2022-03-30 10:32:10|13119.62|13119.62|13119.62|13119.62|13119.62|13119.62|13119.62|13119.62|0
1648636340000|2022-03-30 10:32:20|13119.83|13119.83|13115.59|13115.59|13119.83|13119.83|13115.59|13115.59|0
1648636350000|2022-03-30 10:32:30|13116.35|13116.35|13115.44|13115.44|13116.35|13116.35|13115.44|13115.44|0
1648636370000|2022-03-30 10:32:50|13114.49|13114.49|13114.49|13114.49|13114.49|13114.49|13114.49|13114.49|0
1648636380000|2022-03-30 10:33:00|13115.41|13115.41|13117.29|13117.29|13117.29|13117.29|13115.41|13115.41|0
1648636390000|2022-03-30 10:33:10|13117.76|13117.76|13118.58|13118.58|13118.58|13118.58|13117.76|13117.76|0
1648636420000|2022-03-30 10:33:40|13115.77|13115.77|13115.77|13115.77|13115.77|13115.77|13115.77|13115.77|0
1648636430000|2022-03-30 10:33:50|13114.1|13114.1|13113.89|13113.89|13114.1|13114.1|13113.89|13113.89|0
1648636440000|2022-03-30 10:34:00|13112.98|13112.98|13112.98|13112.98|13112.98|13112.98|13112.98|13112.98|0
1648636520000|2022-03-30 10:35:20|13112.03|13112.03|13112.03|13112.03|13112.03|13112.03|13112.03|13112.03|0
1648636530000|2022-03-30 10:35:30|13112.48|13112.48|13112.48|13112.48|13112.48|13112.48|13112.48|13112.48|0
1648636540000|2022-03-30 10:35:40|13112.69|13112.69|13113.16|13113.16|13113.16|13113.16|13112.69|13112.69|0
1648636550000|2022-03-30 10:35:50|13112.93|13112.93|13112.93|13112.93|13112.93|13112.93|13112.93|13112.93|0
1648636560000|2022-03-30 10:36:00|13113.41|13113.41|13113.88|13113.88|13113.88|13113.88|13113.41|13113.41|0
1648636570000|2022-03-30 10:36:10|13114.79|13114.79|13115.46|13115.46|13115.46|13115.46|13113.88|13113.88|0
1648636590000|2022-03-30 10:36:30|13116.38|13116.38|13116.38|13116.38|13116.38|13116.38|13116.38|13116.38|0
1648636620000|2022-03-30 10:37:00|13115.38|13115.38|13108.63|13108.63|13115.38|13115.38|13108.63|13108.63|0
1648636640000|2022-03-30 10:37:20|13108.22|13108.22|13108.22|13108.22|13108.22|13108.22|13108.22|13108.22|0
1648636670000|2022-03-30 10:37:50|13106.81|13106.81|13106.81|13106.81|13106.81|13106.81|13106.81|13106.81|0
1648636680000|2022-03-30 10:38:00|13105.9|13105.9|13103.55|13103.55|13105.9|13105.9|13103.55|13103.55|0
1648636740000|2022-03-30 10:39:00|13102.63|13102.63|13102.63|13102.63|13102.63|13102.63|13102.63|13102.63|0
1648636770000|2022-03-30 10:39:30|13101.04|13101.04|13101.04|13101.04|13101.04|13101.04|13101.04|13101.04|0
1648636780000|2022-03-30 10:39:40|13101.96|13101.96|13101.96|13101.96|13101.96|13101.96|13101.96|13101.96|0
1648636800000|2022-03-30 10:40:00|13096.66|13096.66|13089.7|13089.7|13096.66|13096.66|13089.7|13089.7|0
1648636810000|2022-03-30 10:40:10|13088.76|13088.76|13088.76|13088.76|13088.76|13088.76|13088.76|13088.76|0
1648636820000|2022-03-30 10:40:20|13087.97|13087.97|13087.52|13087.52|13087.97|13087.97|13087.52|13087.52|0
1648636830000|2022-03-30 10:40:30|13086.7|13086.7|13086.7|13086.7|13086.7|13086.7|13086.7|13086.7|0
1648636840000|2022-03-30 10:40:40|13087.82|13087.82|13088.29|13088.29|13088.29|13088.29|13087.82|13087.82|0
1648636860000|2022-03-30 10:41:00|13088.76|13088.76|13088.96|13088.96|13088.96|13088.96|13088.76|13088.76|0
1648636900000|2022-03-30 10:41:40|13088.73|13088.73|13089.85|13089.85|13089.85|13089.85|13088.73|13088.73|0
1648636930000|2022-03-30 10:42:10|13090.76|13090.76|13090.29|13090.29|13090.76|13090.76|13090.29|13090.29|0
1648636950000|2022-03-30 10:42:30|13091.97|13091.97|13091.97|13091.97|13091.97|13091.97|13091.97|13091.97|0
1648636960000|2022-03-30 10:42:40|13092.19|13092.19|13092.19|13092.19|13092.19|13092.19|13092.19|13092.19|0
1648636970000|2022-03-30 10:42:50|13093.62|13093.62|13093.62|13093.62|13093.62|13093.62|13093.62|13093.62|0
1648636980000|2022-03-30 10:43:00|13093.15|13093.15|13093.15|13093.15|13093.15|13093.15|13093.15|13093.15|0
1648637000000|2022-03-30 10:43:20|13092.04|13092.04|13091.12|13091.12|13092.04|13092.04|13091.12|13091.12|0
1648637030000|2022-03-30 10:43:50|13092.04|13092.04|13092.04|13092.04|13092.04|13092.04|13092.04|13092.04|0
1648637050000|2022-03-30 10:44:10|13091.48|13091.48|13091.48|13091.48|13091.48|13091.48|13091.48|13091.48|0
1648637060000|2022-03-30 10:44:20|13090.88|13090.88|13090.88|13090.88|13090.88|13090.88|13090.88|13090.88|0
1648637100000|2022-03-30 10:45:00|13091.35|13091.35|13091.35|13091.35|13091.35|13091.35|13091.35|13091.35|0
1648637110000|2022-03-30 10:45:10|13092.75|13092.75|13092.75|13092.75|13092.75|13092.75|13092.75|13092.75|0
1648637120000|2022-03-30 10:45:20|13093.3|13093.3|13093.3|13093.3|13093.3|13093.3|13093.3|13093.3|0
1648637140000|2022-03-30 10:45:40|13093.9|13093.9|13093.9|13093.9|13093.9|13093.9|13093.9|13093.9|0
1648637150000|2022-03-30 10:45:50|13094.1|13094.1|13094.1|13094.1|13094.1|13094.1|13094.1|13094.1|0
1648637160000|2022-03-30 10:46:00|13092.98|13092.98|13093.98|13093.98|13093.98|13093.98|13092.98|13092.98|0
1648637170000|2022-03-30 10:46:10|13094.42|13094.42|13094.65|13094.65|13094.65|13094.65|13094.42|13094.42|0
1648637180000|2022-03-30 10:46:20|13095.09|13095.09|13094.62|13094.62|13095.09|13095.09|13094.62|13094.62|0
1648637190000|2022-03-30 10:46:30|13094.17|13094.17|13094.17|13094.17|13094.17|13094.17|13094.17|13094.17|0
1648637220000|2022-03-30 10:47:00|13093.69|13093.69|13091.58|13091.58|13093.69|13093.69|13091.58|13091.58|0
1648637240000|2022-03-30 10:47:20|13089.95|13089.95|13089.95|13089.95|13089.95|13089.95|13089.95|13089.95|0
1648637250000|2022-03-30 10:47:30|13090.77|13090.77|13090.77|13090.77|13090.77|13090.77|13089.95|13089.95|0
1648637260000|2022-03-30 10:47:40|13092.4|13092.4|13092.9|13092.9|13093.34|13093.34|13092.4|13092.4|0
1648637280000|2022-03-30 10:48:00|13095.91|13095.91|13101.18|13101.18|13101.18|13101.18|13095.91|13095.91|0
1648637290000|2022-03-30 10:48:10|13102.71|13102.71|13102.92|13102.92|13102.92|13102.92|13102.71|13102.71|0
1648637310000|2022-03-30 10:48:30|13103.83|13103.83|13116.69|13116.69|13116.69|13116.69|13103.83|13103.83|0
1648637320000|2022-03-30 10:48:40|13118.08|13118.08|13118.08|13118.08|13118.08|13118.08|13118.08|13118.08|0
1648637330000|2022-03-30 10:48:50|13118.55|13118.55|13125.63|13125.63|13125.63|13125.63|13118.55|13118.55|0
1648637340000|2022-03-30 10:49:00|13126.43|13126.43|13126.43|13126.43|13126.43|13126.43|13126.43|13126.43|0
1648637350000|2022-03-30 10:49:10|13125.51|13125.51|13125.3|13125.3|13126.45|13126.45|13125.3|13125.3|0
1648637370000|2022-03-30 10:49:30|13125.86|13125.86|13125.86|13125.86|13125.86|13125.86|13125.86|13125.86|0
1648637380000|2022-03-30 10:49:40|13124.92|13124.92|13124.92|13124.92|13124.92|13124.92|13124.92|13124.92|0
1648637440000|2022-03-30 10:50:40|13124.45|13124.45|13124.45|13124.45|13124.45|13124.45|13124.45|13124.45|0
1648637460000|2022-03-30 10:51:00|13125.01|13125.01|13125.01|13125.01|13125.01|13125.01|13125.01|13125.01|0
1648637480000|2022-03-30 10:51:20|13124.54|13124.54|13125.01|13125.01|13125.01|13125.01|13124.54|13124.54|0
1648637490000|2022-03-30 10:51:30|13126.64|13126.64|13126.64|13126.64|13126.64|13126.64|13126.64|13126.64|0
1648637500000|2022-03-30 10:51:40|13125.82|13125.82|13125.82|13125.82|13125.82|13125.82|13125.82|13125.82|0
1648637510000|2022-03-30 10:51:50|13126.3|13126.3|13126.3|13126.3|13126.3|13126.3|13126.3|13126.3|0
1648637550000|2022-03-30 10:52:30|13125.47|13125.47|13125.47|13125.47|13125.47|13125.47|13125.47|13125.47|0
1648637590000|2022-03-30 10:53:10|13124.66|13124.66|13124.66|13124.66|13124.66|13124.66|13124.66|13124.66|0
1648637610000|2022-03-30 10:53:30|13124.85|13124.85|13125.31|13125.31|13125.31|13125.31|13124.85|13124.85|0
1648637670000|2022-03-30 10:54:30|13126.95|13126.95|13129.18|13129.18|13129.74|13129.74|13126.95|13126.95|0
1648637680000|2022-03-30 10:54:40|13128.62|13128.62|13128.62|13128.62|13128.62|13128.62|13128.62|13128.62|0
1648637730000|2022-03-30 10:55:30|13130.51|13130.51|13130.51|13130.51|13130.51|13130.51|13129.69|13129.69|0
1648637740000|2022-03-30 10:55:40|13132.74|13132.74|13132.74|13132.74|13132.74|13132.74|13132.74|13132.74|0
1648637750000|2022-03-30 10:55:50|13130.51|13130.51|13124.91|13124.91|13130.51|13130.51|13124.91|13124.91|0
1648637760000|2022-03-30 10:56:00|13124.71|13124.71|13127.04|13127.04|13127.04|13127.04|13124.71|13124.71|0
1648637780000|2022-03-30 10:56:20|13127.98|13127.98|13127.98|13127.98|13127.98|13127.98|13127.98|13127.98|0
1648637790000|2022-03-30 10:56:30|13128.9|13128.9|13128.9|13128.9|13128.9|13128.9|13128.9|13128.9|0
1648637820000|2022-03-30 10:57:00|13128.3|13128.3|13128.3|13128.3|13128.3|13128.3|13128.3|13128.3|0
1648637830000|2022-03-30 10:57:10|13127.36|13127.36|13127.36|13127.36|13127.36|13127.36|13127.36|13127.36|0
1648637890000|2022-03-30 10:58:10|13127.83|13127.83|13128.39|13128.39|13128.39|13128.39|13127.83|13127.83|0
1648637900000|2022-03-30 10:58:20|13128.94|13128.94|13129.5|13129.5|13129.5|13129.5|13128.94|13128.94|0
1648637930000|2022-03-30 10:58:50|13130.06|13130.06|13130.62|13130.62|13130.62|13130.62|13130.06|13130.06|0
1648637950000|2022-03-30 10:59:10|13129.7|13129.7|13129.23|13129.23|13129.7|13129.7|13129.23|13129.23|0
1648637970000|2022-03-30 10:59:30|13128.67|13128.67|13128.67|13128.67|13128.67|13128.67|13128.67|13128.67|0
1648637980000|2022-03-30 10:59:40|13127.86|13127.86|13128.67|13128.67|13128.67|13128.67|13127.86|13127.86|0
1648637990000|2022-03-30 10:59:50|13129.12|13129.12|13130.24|13130.24|13130.24|13130.24|13128.21|13128.21|0
1648638000000|2022-03-30 11:00:00|13130.71|13130.71|13131.94|13131.94|13131.94|13131.94|13130.5|13130.5|0
1648638010000|2022-03-30 11:00:10|13131.46|13131.46|13131.94|13131.94|13131.94|13131.94|13131.46|13131.46|0
1648638060000|2022-03-30 11:01:00|13132.85|13132.85|13132.85|13132.85|13132.85|13132.85|13132.85|13132.85|0
1648638070000|2022-03-30 11:01:10|13138.04|13138.04|13140.13|13140.13|13140.13|13140.13|13136.92|13136.92|0
1648638100000|2022-03-30 11:01:40|13139.58|13139.58|13139.58|13139.58|13139.58|13139.58|13139.58|13139.58|0
1648638120000|2022-03-30 11:02:00|13140.37|13140.37|13144.29|13144.29|13145.93|13145.93|13140.37|13140.37|0
1648638130000|2022-03-30 11:02:10|13145.21|13145.21|13144.29|13144.29|13145.21|13145.21|13144.29|13144.29|0
1648638230000|2022-03-30 11:03:50|13141.08|13141.08|13142.57|13142.57|13142.57|13142.57|13139.19|13139.19|0
1648638240000|2022-03-30 11:04:00|13145.92|13145.92|13144.24|13144.24|13145.92|13145.92|13144.24|13144.24|0
1648638250000|2022-03-30 11:04:10|13143.33|13143.33|13142.41|13142.41|13143.33|13143.33|13142.41|13142.41|0
1648638260000|2022-03-30 11:04:20|13143.35|13143.35|13144.27|13144.27|13144.27|13144.27|13143.35|13143.35|0
1648638280000|2022-03-30 11:04:40|13143.15|13143.15|13143.15|13143.15|13143.15|13143.15|13143.15|13143.15|0
1648638410000|2022-03-30 11:06:50|13142.68|13142.68|13143.15|13143.15|13143.15|13143.15|13142.68|13142.68|0
1648638460000|2022-03-30 11:07:40|13142.6|13142.6|13142.6|13142.6|13142.6|13142.6|13142.6|13142.6|0
1648638470000|2022-03-30 11:07:50|13142.04|13142.04|13142.04|13142.04|13142.04|13142.04|13142.04|13142.04|0
1648638520000|2022-03-30 11:08:40|13141.57|13141.57|13141.57|13141.57|13141.57|13141.57|13141.57|13141.57|0
1648638540000|2022-03-30 11:09:00|13141.01|13141.01|13139.57|13139.57|13141.01|13141.01|13139.57|13139.57|0
1648638560000|2022-03-30 11:09:20|13138.76|13138.76|13135.42|13135.42|13138.76|13138.76|13135.42|13135.42|0
1648638570000|2022-03-30 11:09:30|13135.02|13135.02|13135.22|13135.22|13135.22|13135.22|13135.02|13135.02|0
1648638580000|2022-03-30 11:09:40|13134.4|13134.4|13135|13135|13135|13135|13134.2|13134.2|0
1648638600000|2022-03-30 11:10:00|13134.08|13134.08|13134.08|13134.08|13134.08|13134.08|13134.08|13134.08|0
1648638610000|2022-03-30 11:10:10|13135|13135|13135|13135|13135|13135|13135|13135|0
1648638650000|2022-03-30 11:10:50|13134.53|13134.53|13134.06|13134.06|13134.53|13134.53|13134.06|13134.06|0
1648638660000|2022-03-30 11:11:00|13134.97|13134.97|13134.97|13134.97|13134.97|13134.97|13134.97|13134.97|0
1648638710000|2022-03-30 11:11:50|13134.41|13134.41|13134.41|13134.41|13134.41|13134.41|13134.41|13134.41|0
1648638730000|2022-03-30 11:12:10|13135.33|13135.33|13135.33|13135.33|13135.33|13135.33|13135.33|13135.33|0
1648638740000|2022-03-30 11:12:20|13135.73|13135.73|13135.73|13135.73|13135.73|13135.73|13135.73|13135.73|0
1648638780000|2022-03-30 11:13:00|13134.91|13134.91|13134.91|13134.91|13134.91|13134.91|13134.91|13134.91|0
1648638800000|2022-03-30 11:13:20|13135.73|13135.73|13135.73|13135.73|13135.73|13135.73|13135.73|13135.73|0
1648638850000|2022-03-30 11:14:10|13134.93|13134.93|13134.93|13134.93|13134.93|13134.93|13134.93|13134.93|0
1648638880000|2022-03-30 11:14:40|13134.11|13134.11|13134.11|13134.11|13134.11|13134.11|13134.11|13134.11|0
1648638920000|2022-03-30 11:15:20|13133.64|13133.64|13133.85|13133.85|13133.85|13133.85|13133.64|13133.64|0
1648638930000|2022-03-30 11:15:30|13133.45|13133.45|13133.45|13133.45|13133.45|13133.45|13133.45|13133.45|0
1648638940000|2022-03-30 11:15:40|13134.01|13134.01|13134.01|13134.01|13134.01|13134.01|13134.01|13134.01|0
1648638960000|2022-03-30 11:16:00|13133.54|13133.54|13133.54|13133.54|13133.54|13133.54|13133.54|13133.54|0
1648638980000|2022-03-30 11:16:20|13134.01|13134.01|13134.01|13134.01|13134.01|13134.01|13134.01|13134.01|0
1648638990000|2022-03-30 11:16:30|13133.19|13133.19|13129.29|13129.29|13133.19|13133.19|13129.29|13129.29|0
1648639000000|2022-03-30 11:16:40|13129.7|13129.7|13129.29|13129.29|13129.7|13129.7|13129.29|13129.29|0
1648639020000|2022-03-30 11:17:00|13130.73|13130.73|13130.73|13130.73|13130.73|13130.73|13130.73|13130.73|0
1648639030000|2022-03-30 11:17:10|13130.27|13130.27|13130.27|13130.27|13130.27|13130.27|13130.27|13130.27|0
1648639040000|2022-03-30 11:17:20|13130.47|13130.47|13130.67|13130.67|13130.67|13130.67|13130.47|13130.47|0
1648639080000|2022-03-30 11:18:00|13131.07|13131.07|13131.07|13131.07|13131.07|13131.07|13131.07|13131.07|0
1648639090000|2022-03-30 11:18:10|13128.32|13128.32|13128.77|13128.77|13128.77|13128.77|13128.32|13128.32|0
1648639100000|2022-03-30 11:18:20|13127.65|13127.65|13127.65|13127.65|13127.65|13127.65|13127.65|13127.65|0
1648639120000|2022-03-30 11:18:40|13127.06|13127.06|13126.59|13126.59|13127.06|13127.06|13126.59|13126.59|0
1648639150000|2022-03-30 11:19:10|13126.39|13126.39|13126.39|13126.39|13126.39|13126.39|13126.39|13126.39|0
1648639200000|2022-03-30 11:20:00|13125.47|13125.47|13122.6|13122.6|13125.47|13125.47|13122.6|13122.6|0
1648639220000|2022-03-30 11:20:20|13124.75|13124.75|13126.24|13126.24|13126.24|13126.24|13123.37|13123.37|0
1648639240000|2022-03-30 11:20:40|13127.16|13127.16|13128.68|13128.68|13128.68|13128.68|13127.16|13127.16|0
1648639280000|2022-03-30 11:21:20|13129.5|13129.5|13129.5|13129.5|13129.5|13129.5|13129.5|13129.5|0
1648639290000|2022-03-30 11:21:30|13130.42|13130.42|13132.71|13132.71|13132.71|13132.71|13130.42|13130.42|0
1648639300000|2022-03-30 11:21:40|13132.91|13132.91|13132.91|13132.91|13132.91|13132.91|13132.91|13132.91|0
1648639320000|2022-03-30 11:22:00|13132.45|13132.45|13132.45|13132.45|13132.45|13132.45|13132.45|13132.45|0
1648639330000|2022-03-30 11:22:10|13133.39|13133.39|13134.51|13134.51|13134.51|13134.51|13133.39|13133.39|0
1648639340000|2022-03-30 11:22:20|13134.98|13134.98|13136.4|13136.4|13136.4|13136.4|13134.98|13134.98|0
1648639350000|2022-03-30 11:22:30|13137.22|13137.22|13142.49|13142.49|13142.49|13142.49|13137.22|13137.22|0
1648639360000|2022-03-30 11:22:40|13143.05|13143.05|13143.49|13143.49|13143.49|13143.49|13143.05|13143.05|0
1648639370000|2022-03-30 11:22:50|13144.31|13144.31|13144.31|13144.31|13144.31|13144.31|13144.31|13144.31|0
1648639380000|2022-03-30 11:23:00|13144.78|13144.78|13144.78|13144.78|13144.78|13144.78|13144.78|13144.78|0
1648639410000|2022-03-30 11:23:30|13145.34|13145.34|13145.34|13145.34|13145.34|13145.34|13145.34|13145.34|0
1648639430000|2022-03-30 11:23:50|13145.9|13145.9|13145.9|13145.9|13145.9|13145.9|13145.9|13145.9|0
1648639440000|2022-03-30 11:24:00|13148.64|13148.64|13148.64|13148.64|13148.64|13148.64|13148.64|13148.64|0
1648639450000|2022-03-30 11:24:10|13148.17|13148.17|13148.17|13148.17|13148.17|13148.17|13148.17|13148.17|0
1648639460000|2022-03-30 11:24:20|13149.09|13149.09|13149.11|13149.11|13150.06|13150.06|13148.17|13148.17|0
1648639470000|2022-03-30 11:24:30|13148.17|13148.17|13148.17|13148.17|13148.17|13148.17|13148.17|13148.17|0
1648639480000|2022-03-30 11:24:40|13147.26|13147.26|13147.26|13147.26|13147.26|13147.26|13147.26|13147.26|0
1648639490000|2022-03-30 11:24:50|13148.07|13148.07|13148.07|13148.07|13148.07|13148.07|13148.07|13148.07|0
1648639500000|2022-03-30 11:25:00|13148.63|13148.63|13148.63|13148.63|13148.63|13148.63|13148.63|13148.63|0
1648639510000|2022-03-30 11:25:10|13150.07|13150.07|13150.46|13150.46|13150.46|13150.46|13150.07|13150.07|0
1648639540000|2022-03-30 11:25:40|13151.28|13151.28|13151.28|13151.28|13151.28|13151.28|13151.28|13151.28|0
1648639560000|2022-03-30 11:26:00|13152.22|13152.22|13152.22|13152.22|13152.22|13152.22|13152.22|13152.22|0
1648639590000|2022-03-30 11:26:30|13152.78|13152.78|13153.66|13153.66|13153.66|13153.66|13152.78|13152.78|0
1648639600000|2022-03-30 11:26:40|13155.04|13155.04|13158.73|13158.73|13158.73|13158.73|13155.04|13155.04|0
1648639650000|2022-03-30 11:27:30|13159.55|13159.55|13153.42|13153.42|13159.55|13159.55|13153.01|13153.01|0
1648639700000|2022-03-30 11:28:20|13153.82|13153.82|13154.25|13154.25|13154.25|13154.25|13153.82|13153.82|0
1648639720000|2022-03-30 11:28:40|13155.07|13155.07|13155.07|13155.07|13155.07|13155.07|13155.07|13155.07|0
1648639790000|2022-03-30 11:29:50|13154.6|13154.6|13154.6|13154.6|13154.6|13154.6|13154.6|13154.6|0
1648639800000|2022-03-30 11:30:00|13153.78|13153.78|13151.54|13151.54|13153.78|13153.78|13151.54|13151.54|0
1648639810000|2022-03-30 11:30:10|13153.22|13153.22|13151.54|13151.54|13153.22|13153.22|13151.54|13151.54|0
1648639820000|2022-03-30 11:30:20|13152.66|13152.66|13154.89|13154.89|13154.89|13154.89|13152.66|13152.66|0
1648639890000|2022-03-30 11:31:30|13155.81|13155.81|13155.81|13155.81|13155.81|13155.81|13155.81|13155.81|0
1648639910000|2022-03-30 11:31:50|13155.33|13155.33|13155.81|13155.81|13155.81|13155.81|13155.33|13155.33|0
1648639920000|2022-03-30 11:32:00|13156.28|13156.28|13155.72|13155.72|13156.28|13156.28|13155.72|13155.72|0
1648640010000|2022-03-30 11:33:30|13162.61|13162.61|13161.63|13161.63|13162.61|13162.61|13160.88|13160.88|0
1648640020000|2022-03-30 11:33:40|13162.19|13162.19|13163.13|13163.13|13163.13|13163.13|13162.19|13162.19|0
1648640030000|2022-03-30 11:33:50|13163.73|13163.73|13163.73|13163.73|13163.73|13163.73|13163.73|13163.73|0
1648640070000|2022-03-30 11:34:30|13163.33|13163.33|13163.33|13163.33|13163.33|13163.33|13163.33|13163.33|0
1648640100000|2022-03-30 11:35:00|13165.16|13165.16|13165.16|13165.16|13165.16|13165.16|13165.16|13165.16|0
1648640110000|2022-03-30 11:35:10|13164.69|13164.69|13164.69|13164.69|13164.69|13164.69|13164.69|13164.69|0
1648640120000|2022-03-30 11:35:20|13163.87|13163.87|13162.44|13162.44|13163.87|13163.87|13162.44|13162.44|0
1648640140000|2022-03-30 11:35:40|13161.5|13161.5|13161.5|13161.5|13161.5|13161.5|13161.5|13161.5|0
1648640160000|2022-03-30 11:36:00|13161.97|13161.97|13161.41|13161.41|13161.97|13161.97|13161.41|13161.41|0
1648640170000|2022-03-30 11:36:10|13160.85|13160.85|13160.85|13160.85|13160.85|13160.85|13160.85|13160.85|0
1648640190000|2022-03-30 11:36:30|13161.67|13161.67|13163.3|13163.3|13163.3|13163.3|13161.67|13161.67|0
1648640250000|2022-03-30 11:37:30|13163.51|13163.51|13163.04|13163.04|13163.51|13163.51|13163.04|13163.04|0
1648640290000|2022-03-30 11:38:10|13161.21|13161.21|13158.88|13158.88|13161.21|13161.21|13158.88|13158.88|0
1648640310000|2022-03-30 11:38:30|13158.47|13158.47|13158|13158|13158.47|13158.47|13158|13158|0
1648640340000|2022-03-30 11:39:00|13158.47|13158.47|13158.94|13158.94|13160.7|13160.7|13158.47|13158.47|0
1648640350000|2022-03-30 11:39:10|13157.83|13157.83|13155.3|13155.3|13157.83|13157.83|13153.86|13153.86|0
1648640360000|2022-03-30 11:39:20|13153.86|13153.86|13153.86|13153.86|13153.86|13153.86|13153.86|13153.86|0
1648640400000|2022-03-30 11:40:00|13154.8|13154.8|13154.8|13154.8|13154.8|13154.8|13154.8|13154.8|0
1648640410000|2022-03-30 11:40:10|13153.89|13153.89|13153.89|13153.89|13153.89|13153.89|13153.89|13153.89|0
1648640420000|2022-03-30 11:40:20|13153.33|13153.33|13153.33|13153.33|13153.33|13153.33|13153.33|13153.33|0
1648640440000|2022-03-30 11:40:40|13154.25|13154.25|13154.25|13154.25|13154.25|13154.25|13154.25|13154.25|0
1648640450000|2022-03-30 11:40:50|13153.69|13153.69|13154.15|13154.15|13154.15|13154.15|13153.69|13153.69|0
1648640460000|2022-03-30 11:41:00|13153.55|13153.55|13153.55|13153.55|13153.55|13153.55|13153.55|13153.55|0
1648640470000|2022-03-30 11:41:10|13154.02|13154.02|13154.02|13154.02|13154.02|13154.02|13154.02|13154.02|0
1648640490000|2022-03-30 11:41:30|13154.25|13154.25|13154.25|13154.25|13154.25|13154.25|13154.25|13154.25|0
1648640520000|2022-03-30 11:42:00|13155.06|13155.06|13155.88|13155.88|13155.88|13155.88|13155.06|13155.06|0
1648640530000|2022-03-30 11:42:10|13156.35|13156.35|13156.35|13156.35|13156.35|13156.35|13156.35|13156.35|0
1648640540000|2022-03-30 11:42:20|13157.17|13157.17|13157.17|13157.17|13157.17|13157.17|13157.17|13157.17|0
1648640560000|2022-03-30 11:42:40|13156.05|13156.05|13156.05|13156.05|13156.05|13156.05|13156.05|13156.05|0
1648640590000|2022-03-30 11:43:10|13154.42|13154.42|13154.42|13154.42|13154.42|13154.42|13154.42|13154.42|0
1648640620000|2022-03-30 11:43:40|13153.95|13153.95|13153.95|13153.95|13153.95|13153.95|13153.95|13153.95|0
1648640630000|2022-03-30 11:43:50|13153|13153|13152.53|13152.53|13153|13153|13152.53|13152.53|0
1648640650000|2022-03-30 11:44:10|13152.31|13152.31|13149.5|13149.5|13152.31|13152.31|13149.5|13149.5|0
1648640660000|2022-03-30 11:44:20|13149.71|13149.71|13148.79|13148.79|13149.71|13149.71|13148.79|13148.79|0
1648640690000|2022-03-30 11:44:50|13147.68|13147.68|13147.68|13147.68|13147.68|13147.68|13147.68|13147.68|0
1648640720000|2022-03-30 11:45:20|13147.45|13147.45|13147.23|13147.23|13147.45|13147.45|13147.23|13147.23|0
1648640730000|2022-03-30 11:45:30|13146.67|13146.67|13146.67|13146.67|13146.67|13146.67|13146.67|13146.67|0
1648640780000|2022-03-30 11:46:20|13146.2|13146.2|13146.2|13146.2|13146.2|13146.2|13146.2|13146.2|0
1648640790000|2022-03-30 11:46:30|13145.64|13145.64|13145.64|13145.64|13145.64|13145.64|13145.64|13145.64|0
1648640800000|2022-03-30 11:46:40|13146.56|13146.56|13146.56|13146.56|13146.56|13146.56|13146.56|13146.56|0
1648640810000|2022-03-30 11:46:50|13145.64|13145.64|13145.73|13145.73|13146.2|13146.2|13145.64|13145.64|0
1648640850000|2022-03-30 11:47:30|13146.2|13146.2|13146.2|13146.2|13146.2|13146.2|13146.2|13146.2|0
1648640860000|2022-03-30 11:47:40|13145.26|13145.26|13145.26|13145.26|13145.26|13145.26|13145.26|13145.26|0
1648640880000|2022-03-30 11:48:00|13144.86|13144.86|13144.86|13144.86|13144.86|13144.86|13144.86|13144.86|0
1648640890000|2022-03-30 11:48:10|13145.06|13145.06|13145.06|13145.06|13145.06|13145.06|13145.06|13145.06|0
1648640900000|2022-03-30 11:48:20|13145.53|13145.53|13145.53|13145.53|13145.53|13145.53|13145.53|13145.53|0
1648640910000|2022-03-30 11:48:30|13144.62|13144.62|13144.62|13144.62|13144.62|13144.62|13144.62|13144.62|0
1648640960000|2022-03-30 11:49:20|13144.02|13144.02|13144.02|13144.02|13144.02|13144.02|13144.02|13144.02|0
1648640970000|2022-03-30 11:49:30|13143.46|13143.46|13143.46|13143.46|13143.46|13143.46|13143.46|13143.46|0
1648641030000|2022-03-30 11:50:30|13144.28|13144.28|13146.63|13146.63|13146.63|13146.63|13144.28|13144.28|0
1648641050000|2022-03-30 11:50:50|13145.19|13145.19|13145.19|13145.19|13145.19|13145.19|13145.19|13145.19|0
1648641060000|2022-03-30 11:51:00|13144.72|13144.72|13144.72|13144.72|13144.72|13144.72|13144.72|13144.72|0
1648641100000|2022-03-30 11:51:40|13146.16|13146.16|13146.16|13146.16|13146.16|13146.16|13146.16|13146.16|0
1648641110000|2022-03-30 11:51:50|13146.63|13146.63|13145.23|13145.23|13146.63|13146.63|13145.23|13145.23|0
1648641130000|2022-03-30 11:52:10|13144.82|13144.82|13146.05|13146.05|13146.05|13146.05|13144.82|13144.82|0
1648641140000|2022-03-30 11:52:20|13145.43|13145.43|13145.43|13145.43|13145.43|13145.43|13145.43|13145.43|0
1648641160000|2022-03-30 11:52:40|13146.05|13146.05|13146.05|13146.05|13146.05|13146.05|13146.05|13146.05|0
1648641170000|2022-03-30 11:52:50|13147.04|13147.04|13147.04|13147.04|13147.04|13147.04|13147.04|13147.04|0
1648641180000|2022-03-30 11:53:00|13147.24|13147.24|13147.64|13147.64|13147.64|13147.64|13147.24|13147.24|0
1648641190000|2022-03-30 11:53:10|13148.03|13148.03|13148.03|13148.03|13148.03|13148.03|13148.03|13148.03|0
1648641200000|2022-03-30 11:53:20|13148.95|13148.95|13148.95|13148.95|13148.95|13148.95|13148.95|13148.95|0
1648641210000|2022-03-30 11:53:30|13150.06|13150.06|13149.3|13149.3|13150.06|13150.06|13148.39|13148.39|0
1648641220000|2022-03-30 11:53:40|13149.78|13149.78|13149.78|13149.78|13150.25|13150.25|13149.78|13149.78|0
1648641240000|2022-03-30 11:54:00|13148.91|13148.91|13148.91|13148.91|13148.91|13148.91|13148.91|13148.91|0
1648641360000|2022-03-30 11:56:00|13148.68|13148.68|13146.97|13146.97|13148.68|13148.68|13146.97|13146.97|0
1648641370000|2022-03-30 11:56:10|13146.03|13146.03|13137.06|13137.06|13146.03|13146.03|13137.06|13137.06|0
1648641380000|2022-03-30 11:56:20|13135.23|13135.23|13135.23|13135.23|13135.23|13135.23|13135.23|13135.23|0
1648641440000|2022-03-30 11:57:20|13135.7|13135.7|13140.28|13140.28|13140.28|13140.28|13135.7|13135.7|0
1648641450000|2022-03-30 11:57:30|13140.84|13140.84|13141.4|13141.4|13141.4|13141.4|13140.84|13140.84|0
1648641460000|2022-03-30 11:57:40|13140.48|13140.48|13140.48|13140.48|13140.48|13140.48|13140.48|13140.48|0
1648641470000|2022-03-30 11:57:50|13139.57|13139.57|13139.57|13139.57|13139.57|13139.57|13139.57|13139.57|0
1648641480000|2022-03-30 11:58:00|13141|13141|13141|13141|13141|13141|13141|13141|0
1648641520000|2022-03-30 11:58:40|13142.37|13142.37|13142.37|13142.37|13142.37|13142.37|13142.37|13142.37|0
1648641530000|2022-03-30 11:58:50|13143.29|13143.29|13143.29|13143.29|13143.29|13143.29|13143.29|13143.29|0
1648641540000|2022-03-30 11:59:00|13143.69|13143.69|13143.69|13143.69|13143.69|13143.69|13143.69|13143.69|0
1648641550000|2022-03-30 11:59:10|13144.5|13144.5|13144.5|13144.5|13144.5|13144.5|13144.5|13144.5|0
1648641560000|2022-03-30 11:59:20|13143.71|13143.71|13143.48|13143.48|13143.71|13143.71|13143.48|13143.48|0
1648641620000|2022-03-30 12:00:20|13143.01|13143.01|13143.01|13143.01|13143.01|13143.01|13142.54|13142.54|0
1648641690000|2022-03-30 12:01:30|13143.22|13143.22|13143.22|13143.22|13143.22|13143.22|13143.22|13143.22|0
1648641720000|2022-03-30 12:02:00|13138.85|13138.85|13138.85|13138.85|13138.85|13138.85|13138.85|13138.85|0
1648641730000|2022-03-30 12:02:10|13138.03|13138.03|13138.03|13138.03|13138.03|13138.03|13138.03|13138.03|0
1648641790000|2022-03-30 12:03:10|13137.83|13137.83|13137.83|13137.83|13137.83|13137.83|13137.83|13137.83|0
1648641800000|2022-03-30 12:03:20|13137.36|13137.36|13138.31|13138.31|13138.31|13138.31|13137.36|13137.36|0
1648641810000|2022-03-30 12:03:30|13139.74|13139.74|13139.95|13139.95|13139.95|13139.95|13139.74|13139.74|0
1648641830000|2022-03-30 12:03:50|13142.18|13142.18|13142.18|13142.18|13142.18|13142.18|13142.18|13142.18|0
1648641870000|2022-03-30 12:04:30|13141.7|13141.7|13141.9|13141.9|13141.9|13141.9|13141.7|13141.7|0
1648641880000|2022-03-30 12:04:40|13142.37|13142.37|13142.37|13142.37|13142.37|13142.37|13142.37|13142.37|0
1648641890000|2022-03-30 12:04:50|13142.77|13142.77|13142.77|13142.77|13142.77|13142.77|13142.77|13142.77|0
1648641900000|2022-03-30 12:05:00|13143.33|13143.33|13143.33|13143.33|13143.33|13143.33|13143.33|13143.33|0
1648641940000|2022-03-30 12:05:40|13144.76|13144.76|13144.76|13144.76|13144.76|13144.76|13144.76|13144.76|0
1648641950000|2022-03-30 12:05:50|13144.96|13144.96|13144.57|13144.57|13144.96|13144.96|13144.57|13144.57|0
1648641970000|2022-03-30 12:06:10|13144.79|13144.79|13143.06|13143.06|13144.79|13144.79|13143.06|13143.06|0
1648641980000|2022-03-30 12:06:20|13143.87|13143.87|13143.87|13143.87|13143.87|13143.87|13143.87|13143.87|0
1648641990000|2022-03-30 12:06:30|13144.43|13144.43|13145.91|13145.91|13145.91|13145.91|13144.43|13144.43|0
1648642020000|2022-03-30 12:07:00|13148.77|13148.77|13153.38|13153.38|13153.38|13153.38|13148.77|13148.77|0
1648642030000|2022-03-30 12:07:10|13153.78|13153.78|13155.21|13155.21|13155.21|13155.21|13153.78|13153.78|0
1648642040000|2022-03-30 12:07:20|13161.13|13161.13|13162.91|13162.91|13162.91|13162.91|13161.13|13161.13|0
1648642050000|2022-03-30 12:07:30|13163.12|13163.12|13163.51|13163.51|13163.51|13163.51|13163.12|13163.12|0
1648642060000|2022-03-30 12:07:40|13163.74|13163.74|13163.74|13163.74|13163.74|13163.74|13163.74|13163.74|0
1648642080000|2022-03-30 12:08:00|13164.2|13164.2|13164.67|13164.67|13165.14|13165.14|13164.2|13164.2|0
1648642150000|2022-03-30 12:09:10|13166.5|13166.5|13166.5|13166.5|13166.5|13166.5|13166.5|13166.5|0
1648642160000|2022-03-30 12:09:20|13166.97|13166.97|13166.97|13166.97|13166.97|13166.97|13166.97|13166.97|0
1648642200000|2022-03-30 12:10:00|13167.91|13167.91|13167.91|13167.91|13167.91|13167.91|13167.91|13167.91|0
1648642220000|2022-03-30 12:10:20|13166.79|13166.79|13164.06|13164.06|13166.79|13166.79|13164.06|13164.06|0
1648642230000|2022-03-30 12:10:30|13163.51|13163.51|13164.48|13164.48|13164.48|13164.48|13163.51|13163.51|0
1648642260000|2022-03-30 12:11:00|13163.04|13163.04|13163.04|13163.04|13163.04|13163.04|13163.04|13163.04|0
1648642300000|2022-03-30 12:11:40|13164.16|13164.16|13164.16|13164.16|13164.16|13164.16|13164.16|13164.16|0
1648642310000|2022-03-30 12:11:50|13164.72|13164.72|13164.51|13164.51|13164.72|13164.72|13164.51|13164.51|0
1648642320000|2022-03-30 12:12:00|13165.94|13165.94|13166.76|13166.76|13166.76|13166.76|13165.94|13165.94|0
1648642330000|2022-03-30 12:12:10|13165.97|13165.97|13165.97|13165.97|13165.97|13165.97|13165.97|13165.97|0
1648642340000|2022-03-30 12:12:20|13165.02|13165.02|13165.02|13165.02|13165.02|13165.02|13165.02|13165.02|0
1648642350000|2022-03-30 12:12:30|13160.63|13160.63|13160.63|13160.63|13160.63|13160.63|13160.63|13160.63|0
1648642370000|2022-03-30 12:12:50|13160.07|13160.07|13158.7|13158.7|13160.07|13160.07|13158.7|13158.7|0
1648642380000|2022-03-30 12:13:00|13157.88|13157.88|13152.61|13152.61|13157.88|13157.88|13152.61|13152.61|0
1648642400000|2022-03-30 12:13:20|13152.14|13152.14|13152.14|13152.14|13152.14|13152.14|13152.14|13152.14|0
1648642410000|2022-03-30 12:13:30|13151.94|13151.94|13151.94|13151.94|13151.94|13151.94|13151.94|13151.94|0
1648642440000|2022-03-30 12:14:00|13151.03|13151.03|13151.03|13151.03|13151.03|13151.03|13151.03|13151.03|0
1648642450000|2022-03-30 12:14:10|13151.42|13151.42|13151.42|13151.42|13151.42|13151.42|13151.42|13151.42|0
1648642470000|2022-03-30 12:14:30|13151.03|13151.03|13151.03|13151.03|13151.03|13151.03|13151.03|13151.03|0
1648642500000|2022-03-30 12:15:00|13151.42|13151.42|13151.42|13151.42|13151.42|13151.42|13151.42|13151.42|0
1648642510000|2022-03-30 12:15:10|13152.34|13152.34|13152.34|13152.34|13152.34|13152.34|13152.34|13152.34|0
1648642520000|2022-03-30 12:15:20|13151.78|13151.78|13150.75|13150.75|13151.78|13151.78|13150.75|13150.75|0
1648642540000|2022-03-30 12:15:40|13147.48|13147.48|13143.01|13143.01|13147.48|13147.48|13143.01|13143.01|0
1648642560000|2022-03-30 12:16:00|13142.54|13142.54|13142.54|13142.54|13142.54|13142.54|13142.54|13142.54|0
1648642580000|2022-03-30 12:16:20|13143.48|13143.48|13143.48|13143.48|13143.48|13143.48|13143.48|13143.48|0
1648642590000|2022-03-30 12:16:30|13142.56|13142.56|13145.29|13145.29|13145.29|13145.29|13142.56|13142.56|0
1648642620000|2022-03-30 12:17:00|13144.89|13144.89|13144.89|13144.89|13144.89|13144.89|13144.89|13144.89|0
1648642630000|2022-03-30 12:17:10|13143.98|13143.98|13138.76|13138.76|13143.98|13143.98|13138.76|13138.76|0
1648642640000|2022-03-30 12:17:20|13138.32|13138.32|13135.21|13135.21|13138.32|13138.32|13135.21|13135.21|0
1648642680000|2022-03-30 12:18:00|13133.8|13133.8|13133.8|13133.8|13133.8|13133.8|13133.8|13133.8|0
1648642690000|2022-03-30 12:18:10|13132.16|13132.16|13132.16|13132.16|13132.16|13132.16|13132.16|13132.16|0
1648642720000|2022-03-30 12:18:40|13133.07|13133.07|13133.07|13133.07|13133.07|13133.07|13133.07|13133.07|0
1648642740000|2022-03-30 12:19:00|13132.16|13132.16|13132.16|13132.16|13132.16|13132.16|13132.16|13132.16|0
1648642770000|2022-03-30 12:19:30|13132.98|13132.98|13132.98|13132.98|13132.98|13132.98|13132.98|13132.98|0
1648642820000|2022-03-30 12:20:20|13132.06|13132.06|13132.06|13132.06|13132.06|13132.06|13132.06|13132.06|0
1648642840000|2022-03-30 12:20:40|13132.86|13132.86|13130.7|13130.7|13133.06|13133.06|13130.7|13130.7|0
1648642850000|2022-03-30 12:20:50|13131.66|13131.66|13131.66|13131.66|13131.66|13131.66|13131.66|13131.66|0
1648642860000|2022-03-30 12:21:00|13132.6|13132.6|13133.07|13133.07|13133.07|13133.07|13132.6|13132.6|0
1648642900000|2022-03-30 12:21:40|13133.86|13133.86|13133.86|13133.86|13133.86|13133.86|13133.86|13133.86|0
1648642910000|2022-03-30 12:21:50|13134.28|13134.28|13134.48|13134.48|13134.48|13134.48|13134.28|13134.28|0
1648642930000|2022-03-30 12:22:10|13135.4|13135.4|13135.4|13135.4|13135.4|13135.4|13135.4|13135.4|0
1648642940000|2022-03-30 12:22:20|13136.21|13136.21|13138.04|13138.04|13138.04|13138.04|13136.21|13136.21|0
1648642970000|2022-03-30 12:22:50|13138.96|13138.96|13138.96|13138.96|13138.96|13138.96|13138.96|13138.96|0
1648643030000|2022-03-30 12:23:50|13138.02|13138.02|13137.55|13137.55|13138.49|13138.49|13137.55|13137.55|0
1648643060000|2022-03-30 12:24:20|13138.49|13138.49|13139.05|13139.05|13139.05|13139.05|13138.49|13138.49|0
1648643070000|2022-03-30 12:24:30|13139.96|13139.96|13139.96|13139.96|13139.96|13139.96|13139.96|13139.96|0
1648643080000|2022-03-30 12:24:40|13140.98|13140.98|13140.07|13140.07|13141.19|13141.19|13140.07|13140.07|0
1648643090000|2022-03-30 12:24:50|13139.86|13139.86|13139.86|13139.86|13139.86|13139.86|13139.86|13139.86|0
1648643100000|2022-03-30 12:25:00|13142.61|13142.61|13143.95|13143.95|13143.95|13143.95|13142.61|13142.61|0
1648643110000|2022-03-30 12:25:10|13145.38|13145.38|13151.38|13151.38|13151.38|13151.38|13145.38|13145.38|0
1648643120000|2022-03-30 12:25:20|13150.82|13150.82|13152.25|13152.25|13152.25|13152.25|13150.82|13150.82|0
1648643180000|2022-03-30 12:26:20|13153.19|13153.19|13154.01|13154.01|13154.01|13154.01|13153.19|13153.19|0
1648643200000|2022-03-30 12:26:40|13155.65|13155.65|13155.65|13155.65|13155.65|13155.65|13155.65|13155.65|0
1648643220000|2022-03-30 12:27:00|13157.08|13157.08|13157.48|13157.48|13157.48|13157.48|13157.08|13157.08|0
1648643260000|2022-03-30 12:27:40|13158.07|13158.07|13157.52|13157.52|13158.07|13158.07|13157.52|13157.52|0
1648643270000|2022-03-30 12:27:50|13158.43|13158.43|13158.43|13158.43|13158.43|13158.43|13158.43|13158.43|0
1648643290000|2022-03-30 12:28:10|13159.86|13159.86|13159.86|13159.86|13159.86|13159.86|13159.86|13159.86|0
1648643330000|2022-03-30 12:28:50|13158.92|13158.92|13158.92|13158.92|13158.92|13158.92|13158.92|13158.92|0
1648643360000|2022-03-30 12:29:20|13159.39|13159.39|13159.39|13159.39|13159.39|13159.39|13159.39|13159.39|0
1648643380000|2022-03-30 12:29:40|13159.79|13159.79|13159.79|13159.79|13159.79|13159.79|13159.79|13159.79|0
1648643390000|2022-03-30 12:29:50|13160.19|13160.19|13159.27|13159.27|13161.1|13161.1|13159.27|13159.27|0
1648643400000|2022-03-30 12:30:00|13158.71|13158.71|13158.71|13158.71|13158.71|13158.71|13158.71|13158.71|0
1648643480000|2022-03-30 12:31:20|13158.24|13158.24|13159.06|13159.06|13159.06|13159.06|13158.24|13158.24|0
1648643490000|2022-03-30 12:31:30|13159.97|13159.97|13159.97|13159.97|13159.97|13159.97|13159.97|13159.97|0
1648643500000|2022-03-30 12:31:40|13159.06|13159.06|13159.06|13159.06|13159.06|13159.06|13159.06|13159.06|0
1648643510000|2022-03-30 12:31:50|13158.15|13158.15|13158.15|13158.15|13158.15|13158.15|13158.15|13158.15|0
1648643520000|2022-03-30 12:32:00|13156.71|13156.71|13154.36|13154.36|13156.71|13156.71|13154.36|13154.36|0
1648643530000|2022-03-30 12:32:10|13153.96|13153.96|13152.85|13152.85|13153.96|13153.96|13152.85|13152.85|0
1648643540000|2022-03-30 12:32:20|13153.32|13153.32|13153.32|13153.32|13153.32|13153.32|13153.32|13153.32|0
1648643560000|2022-03-30 12:32:40|13152.5|13152.5|13151.28|13151.28|13152.5|13152.5|13150.87|13150.87|0
1648643570000|2022-03-30 12:32:50|13150.81|13150.81|13150.81|13150.81|13150.81|13150.81|13150.81|13150.81|0
1648643590000|2022-03-30 12:33:10|13150.35|13150.35|13150.35|13150.35|13150.35|13150.35|13150.35|13150.35|0
1648643610000|2022-03-30 12:33:30|13149.88|13149.88|13147.86|13147.86|13149.88|13149.88|13147.86|13147.86|0
1648643620000|2022-03-30 12:33:40|13148.27|13148.27|13147.35|13147.35|13148.27|13148.27|13147.35|13147.35|0
1648643680000|2022-03-30 12:34:40|13144.49|13144.49|13144.49|13144.49|13144.49|13144.49|13144.49|13144.49|0
1648643720000|2022-03-30 12:35:20|13143.54|13143.54|13143.54|13143.54|13143.54|13143.54|13143.54|13143.54|0
1648643740000|2022-03-30 12:35:40|13144.36|13144.36|13145.39|13145.39|13145.39|13145.39|13144.36|13144.36|0
1648643750000|2022-03-30 12:35:50|13145.59|13145.59|13146.38|13146.38|13146.38|13146.38|13145.59|13145.59|0
1648643760000|2022-03-30 12:36:00|13145.79|13145.79|13147.99|13147.99|13147.99|13147.99|13145.79|13145.79|0
1648643770000|2022-03-30 12:36:10|13148.93|13148.93|13148.93|13148.93|13148.93|13148.93|13148.93|13148.93|0
1648643790000|2022-03-30 12:36:30|13147.82|13147.82|13148.73|13148.73|13148.73|13148.73|13147.82|13147.82|0
1648643800000|2022-03-30 12:36:40|13149.55|13149.55|13160.58|13160.58|13160.58|13160.58|13149.55|13149.55|0
1648643810000|2022-03-30 12:36:50|13162.62|13162.62|13196.57|13196.57|13196.57|13196.57|13162.62|13162.62|0
1648643820000|2022-03-30 12:37:00|13195.66|13195.66|13189.31|13189.31|13197.09|13197.09|13188.84|13188.84|0
1648643830000|2022-03-30 12:37:10|13188.64|13188.64|13182.87|13182.87|13188.64|13188.64|13182.87|13182.87|0
1648643840000|2022-03-30 12:37:20|13181.53|13181.53|13181.53|13181.53|13181.53|13181.53|13181.53|13181.53|0
1648643850000|2022-03-30 12:37:30|13180.71|13180.71|13180.71|13180.71|13180.71|13180.71|13180.71|13180.71|0
1648643860000|2022-03-30 12:37:40|13177.97|13177.97|13177.06|13177.06|13177.97|13177.97|13177.06|13177.06|0
1648643870000|2022-03-30 12:37:50|13176.24|13176.24|13171.13|13171.13|13176.24|13176.24|13171.13|13171.13|0
1648643880000|2022-03-30 12:38:00|13170.68|13170.68|13168.13|13168.13|13170.68|13170.68|13167.66|13167.66|0
1648643890000|2022-03-30 12:38:10|13169.05|13169.05|13169.05|13169.05|13169.05|13169.05|13169.05|13169.05|0
1648643900000|2022-03-30 12:38:20|13167.22|13167.22|13167.22|13167.22|13167.22|13167.22|13167.22|13167.22|0
1648643940000|2022-03-30 12:39:00|13168.41|13168.41|13167.59|13167.59|13168.41|13168.41|13167.59|13167.59|0
1648643950000|2022-03-30 12:39:10|13169.01|13169.01|13172.79|13172.79|13172.79|13172.79|13169.01|13169.01|0
1648643970000|2022-03-30 12:39:30|13173.61|13173.61|13174.08|13174.08|13174.08|13174.08|13173.61|13173.61|0
1648643990000|2022-03-30 12:39:50|13174.68|13174.68|13174.68|13174.68|13174.68|13174.68|13174.68|13174.68|0
1648644010000|2022-03-30 12:40:10|13175.27|13175.27|13174.57|13174.57|13175.4|13175.4|13174.16|13174.16|0
1648644020000|2022-03-30 12:40:20|13174.13|13174.13|13174.13|13174.13|13174.13|13174.13|13174.13|13174.13|0
1648644090000|2022-03-30 12:41:30|13174.68|13174.68|13175.6|13175.6|13175.6|13175.6|13174.68|13174.68|0
1648644100000|2022-03-30 12:41:40|13178.05|13178.05|13177.08|13177.08|13178.05|13178.05|13176.61|13176.61|0
1648644120000|2022-03-30 12:42:00|13177.9|13177.9|13178.37|13178.37|13178.37|13178.37|13177.9|13177.9|0
1648644140000|2022-03-30 12:42:20|13177.43|13177.43|13177.9|13177.9|13177.9|13177.9|13177.43|13177.43|0
1648644230000|2022-03-30 12:43:50|13176.27|13176.27|13176.27|13176.27|13176.27|13176.27|13176.27|13176.27|0
1648644240000|2022-03-30 12:44:00|13175.71|13175.71|13175.71|13175.71|13175.71|13175.71|13175.71|13175.71|0
1648644250000|2022-03-30 12:44:10|13169.8|13169.8|13168.59|13168.59|13169.8|13169.8|13165.73|13165.73|0
1648644300000|2022-03-30 12:45:00|13169.54|13169.54|13171.39|13171.39|13171.39|13171.39|13169.54|13169.54|0
1648644320000|2022-03-30 12:45:20|13169.51|13169.51|13169.51|13169.51|13169.51|13169.51|13169.3|13169.3|0
1648644330000|2022-03-30 12:45:30|13168.1|13168.1|13168.1|13168.1|13168.1|13168.1|13168.1|13168.1|0
1648644340000|2022-03-30 12:45:40|13167.18|13167.18|13167.59|13167.59|13167.59|13167.59|13167.18|13167.18|0
1648644400000|2022-03-30 12:46:40|13168.06|13168.06|13170.87|13170.87|13170.87|13170.87|13168.06|13168.06|0
1648644430000|2022-03-30 12:47:10|13172.7|13172.7|13172.7|13172.7|13172.7|13172.7|13172.7|13172.7|0
1648644440000|2022-03-30 12:47:20|13174.59|13174.59|13174.59|13174.59|13174.59|13174.59|13174.59|13174.59|0
1648644450000|2022-03-30 12:47:30|13176.02|13176.02|13176.02|13176.02|13176.02|13176.02|13176.02|13176.02|0
1648644520000|2022-03-30 12:48:40|13175.2|13175.2|13176.02|13176.02|13176.02|13176.02|13175.2|13175.2|0
1648644550000|2022-03-30 12:49:10|13175.42|13175.42|13175.42|13175.42|13175.42|13175.42|13175.42|13175.42|0
1648644560000|2022-03-30 12:49:20|13174.87|13174.87|13174.87|13174.87|13174.87|13174.87|13174.87|13174.87|0
1648644580000|2022-03-30 12:49:40|13174.05|13174.05|13174.05|13174.05|13174.05|13174.05|13174.05|13174.05|0
1648644620000|2022-03-30 12:50:20|13173.85|13173.85|13173.85|13173.85|13173.85|13173.85|13173.85|13173.85|0
1648644640000|2022-03-30 12:50:40|13174.41|13174.41|13175.84|13175.84|13175.84|13175.84|13174.41|13174.41|0
1648644650000|2022-03-30 12:50:50|13174.21|13174.21|13175.5|13175.5|13175.5|13175.5|13174.21|13174.21|0
1648644680000|2022-03-30 12:51:20|13175.97|13175.97|13177.56|13177.56|13177.56|13177.56|13175.97|13175.97|0
1648644700000|2022-03-30 12:51:40|13178.99|13178.99|13178.99|13178.99|13178.99|13178.99|13178.99|13178.99|0
1648644710000|2022-03-30 12:51:50|13179.19|13179.19|13182.06|13182.06|13182.27|13182.27|13179.19|13179.19|0
1648644730000|2022-03-30 12:52:10|13181.51|13181.51|13179.48|13179.48|13181.51|13181.51|13179.48|13179.48|0
1648644740000|2022-03-30 12:52:20|13180.29|13180.29|13180.29|13180.29|13180.29|13180.29|13180.29|13180.29|0
1648644760000|2022-03-30 12:52:40|13181.73|13181.73|13181.73|13181.73|13181.73|13181.73|13181.73|13181.73|0
1648644770000|2022-03-30 12:52:50|13182.14|13182.14|13182.14|13182.14|13182.14|13182.14|13182.14|13182.14|0
1648644800000|2022-03-30 12:53:20|13181.67|13181.67|13181.67|13181.67|13181.67|13181.67|13181.67|13181.67|0
1648644810000|2022-03-30 12:53:30|13180.75|13180.75|13180.75|13180.75|13180.75|13180.75|13180.75|13180.75|0
1648644820000|2022-03-30 12:53:40|13180.28|13180.28|13178.87|13178.87|13180.28|13180.28|13178.87|13178.87|0
1648644830000|2022-03-30 12:53:50|13179.08|13179.08|13180.9|13180.9|13180.9|13180.9|13179.08|13179.08|0
1648644840000|2022-03-30 12:54:00|13182.32|13182.32|13181.86|13181.86|13182.32|13182.32|13181.86|13181.86|0
1648644880000|2022-03-30 12:54:40|13182.26|13182.26|13183.47|13183.47|13183.47|13183.47|13182.26|13182.26|0
1648644900000|2022-03-30 12:55:00|13184.41|13184.41|13184.88|13184.88|13184.88|13184.88|13184.41|13184.41|0
1648644920000|2022-03-30 12:55:20|13186.32|13186.32|13186.32|13186.32|13186.32|13186.32|13186.32|13186.32|0
1648644930000|2022-03-30 12:55:30|13187.43|13187.43|13187.43|13187.43|13187.43|13187.43|13187.43|13187.43|0
1648644950000|2022-03-30 12:55:50|13188.35|13188.35|13188.35|13188.35|13188.35|13188.35|13188.35|13188.35|0
1648644970000|2022-03-30 12:56:10|13186.91|13186.91|13188.03|13188.03|13188.03|13188.03|13186.91|13186.91|0
1648644980000|2022-03-30 12:56:20|13187.09|13187.09|13188.99|13188.99|13188.99|13188.99|13187.09|13187.09|0
1648644990000|2022-03-30 12:56:30|13189.4|13189.4|13194.88|13194.88|13194.88|13194.88|13189.4|13189.4|0
1648645000000|2022-03-30 12:56:40|13194.46|13194.46|13194.67|13194.67|13194.67|13194.67|13194.46|13194.46|0
1648645010000|2022-03-30 12:56:50|13195.49|13195.49|13195.49|13195.49|13195.49|13195.49|13195.49|13195.49|0
1648645030000|2022-03-30 12:57:10|13196.4|13196.4|13196.4|13196.4|13196.4|13196.4|13196.4|13196.4|0
1648645040000|2022-03-30 12:57:20|13196.87|13196.87|13196.87|13196.87|13196.87|13196.87|13196.87|13196.87|0
1648645110000|2022-03-30 12:58:30|13197.43|13197.43|13197.43|13197.43|13197.43|13197.43|13197.43|13197.43|0
1648645120000|2022-03-30 12:58:40|13197.99|13197.99|13197.99|13197.99|13197.99|13197.99|13197.99|13197.99|0
1648645130000|2022-03-30 12:58:50|13198.55|13198.55|13198.55|13198.55|13198.55|13198.55|13198.55|13198.55|0
1648645140000|2022-03-30 12:59:00|13201.91|13201.91|13202.47|13202.47|13202.47|13202.47|13201.91|13201.91|0
1648645150000|2022-03-30 12:59:10|13203.09|13203.09|13205.89|13205.89|13205.89|13205.89|13203.09|13203.09|0
1648645160000|2022-03-30 12:59:20|13207|13207|13207.8|13207.8|13207.8|13207.8|13207|13207|0
1648645170000|2022-03-30 12:59:30|13208.62|13208.62|13208.62|13208.62|13208.62|13208.62|13208.62|13208.62|0
1648645200000|2022-03-30 13:00:00|13209.18|13209.18|13208.72|13208.72|13209.18|13209.18|13208.72|13208.72|0
1648645210000|2022-03-30 13:00:10|13209.19|13209.19|13208.37|13208.37|13209.19|13209.19|13208.37|13208.37|0
1648645230000|2022-03-30 13:00:30|13208.78|13208.78|13208.43|13208.43|13208.99|13208.99|13208.43|13208.43|0
1648645240000|2022-03-30 13:00:40|13208.64|13208.64|13210.49|13210.49|13210.49|13210.49|13208.64|13208.64|0
1648645250000|2022-03-30 13:00:50|13209.93|13209.93|13209.93|13209.93|13209.93|13209.93|13209.93|13209.93|0
1648645260000|2022-03-30 13:01:00|13211.05|13211.05|13211.05|13211.05|13211.05|13211.05|13211.05|13211.05|0
1648645280000|2022-03-30 13:01:20|13210.58|13210.58|13210.84|13210.84|13211.4|13211.4|13210.58|13210.58|0
1648645290000|2022-03-30 13:01:30|13211.78|13211.78|13211.78|13211.78|13211.78|13211.78|13211.78|13211.78|0
1648645300000|2022-03-30 13:01:40|13211.22|13211.22|13209.98|13209.98|13211.22|13211.22|13209.59|13209.59|0
1648645320000|2022-03-30 13:02:00|13209.78|13209.78|13211.61|13211.61|13211.61|13211.61|13209.78|13209.78|0
1648645330000|2022-03-30 13:02:10|13211.15|13211.15|13212.09|13212.09|13212.09|13212.09|13211.15|13211.15|0
1648645340000|2022-03-30 13:02:20|13213.03|13213.03|13214.47|13214.47|13214.47|13214.47|13213.03|13213.03|0
1648645360000|2022-03-30 13:02:40|13215.29|13215.29|13215.29|13215.29|13215.29|13215.29|13215.29|13215.29|0
1648645390000|2022-03-30 13:03:10|13215.88|13215.88|13216.08|13216.08|13216.08|13216.08|13215.88|13215.88|0
1648645400000|2022-03-30 13:03:20|13217.75|13217.75|13218.31|13218.31|13218.31|13218.31|13217.75|13217.75|0
1648645410000|2022-03-30 13:03:30|13218.91|13218.91|13218.91|13218.91|13218.91|13218.91|13218.91|13218.91|0
1648645420000|2022-03-30 13:03:40|13219.11|13219.11|13218.29|13218.29|13219.11|13219.11|13218.29|13218.29|0
1648645430000|2022-03-30 13:03:50|13218.49|13218.49|13218.49|13218.49|13218.49|13218.49|13218.49|13218.49|0
1648645450000|2022-03-30 13:04:10|13218.29|13218.29|13218.69|13218.69|13218.69|13218.69|13218.29|13218.29|0
1648645460000|2022-03-30 13:04:20|13218.22|13218.22|13217.75|13217.75|13218.22|13218.22|13217.75|13217.75|0
1648645480000|2022-03-30 13:04:40|13217.15|13217.15|13217.15|13217.15|13217.15|13217.15|13217.15|13217.15|0
1648645490000|2022-03-30 13:04:50|13218.04|13218.04|13219.16|13219.16|13219.16|13219.16|13218.04|13218.04|0
1648645500000|2022-03-30 13:05:00|13219.63|13219.63|13219.63|13219.63|13219.63|13219.63|13219.63|13219.63|0
1648645510000|2022-03-30 13:05:10|13220.45|13220.45|13221.27|13221.27|13221.27|13221.27|13220.45|13220.45|0
1648645520000|2022-03-30 13:05:20|13222.68|13222.68|13223.24|13223.24|13223.24|13223.24|13222.68|13222.68|0
1648645530000|2022-03-30 13:05:30|13223.8|13223.8|13231.71|13231.71|13231.71|13231.71|13223.8|13223.8|0
1648645540000|2022-03-30 13:05:40|13234.45|13234.45|13234.45|13234.45|13234.45|13234.45|13234.45|13234.45|0
1648645560000|2022-03-30 13:06:00|13230.4|13230.4|13229.29|13229.29|13231.22|13231.22|13229.29|13229.29|0
1648645590000|2022-03-30 13:06:30|13229.51|13229.51|13229.51|13229.51|13229.51|13229.51|13229.51|13229.51|0
1648645610000|2022-03-30 13:06:50|13228.6|13228.6|13228.04|13228.04|13228.6|13228.6|13228.04|13228.04|0
1648645620000|2022-03-30 13:07:00|13227.1|13227.1|13226.48|13226.48|13227.1|13227.1|13226.48|13226.48|0
1648645640000|2022-03-30 13:07:20|13226.95|13226.95|13226.19|13226.19|13227.42|13227.42|13225.99|13225.99|0
1648645660000|2022-03-30 13:07:40|13225.78|13225.78|13225.78|13225.78|13225.78|13225.78|13225.78|13225.78|0
1648645680000|2022-03-30 13:08:00|13224.67|13224.67|13224.67|13224.67|13224.67|13224.67|13224.67|13224.67|0
1648645720000|2022-03-30 13:08:40|13226.05|13226.05|13226.52|13226.52|13226.52|13226.52|13226.05|13226.05|0
1648645750000|2022-03-30 13:09:10|13225.96|13225.96|13223.19|13223.19|13225.96|13225.96|13223.19|13223.19|0
1648645760000|2022-03-30 13:09:20|13222.99|13222.99|13222.99|13222.99|13222.99|13222.99|13222.99|13222.99|0
1648645780000|2022-03-30 13:09:40|13222.78|13222.78|13223.9|13223.9|13223.9|13223.9|13222.78|13222.78|0
1648645790000|2022-03-30 13:09:50|13224.46|13224.46|13222.78|13222.78|13224.46|13224.46|13222.78|13222.78|0
1648645810000|2022-03-30 13:10:10|13223.25|13223.25|13223.72|13223.72|13223.72|13223.72|13223.25|13223.25|0
1648645840000|2022-03-30 13:10:40|13225.16|13225.16|13224.6|13224.6|13225.16|13225.16|13224.6|13224.6|0
1648645850000|2022-03-30 13:10:50|13223.17|13223.17|13222.69|13222.69|13223.17|13223.17|13222.69|13222.69|0
1648645860000|2022-03-30 13:11:00|13223.29|13223.29|13222.83|13222.83|13223.29|13223.29|13222.83|13222.83|0
1648645870000|2022-03-30 13:11:10|13222.02|13222.02|13222.02|13222.02|13222.02|13222.02|13222.02|13222.02|0
1648645940000|2022-03-30 13:12:20|13221.54|13221.54|13221.54|13221.54|13221.54|13221.54|13221.54|13221.54|0
1648645980000|2022-03-30 13:13:00|13222.02|13222.02|13222.02|13222.02|13222.02|13222.02|13222.02|13222.02|0
1648646000000|2022-03-30 13:13:20|13223.13|13223.13|13223.13|13223.13|13223.13|13223.13|13223.13|13223.13|0
1648646010000|2022-03-30 13:13:30|13223.95|13223.95|13223.74|13223.74|13223.95|13223.95|13223.74|13223.74|0
1648646030000|2022-03-30 13:13:50|13222.93|13222.93|13224.43|13224.43|13224.66|13224.66|13222.93|13222.93|0
1648646040000|2022-03-30 13:14:00|13223.62|13223.62|13224.43|13224.43|13224.43|13224.43|13223.62|13223.62|0
1648646050000|2022-03-30 13:14:10|13223|13223|13223|13223|13223|13223|13223|13223|0
1648646060000|2022-03-30 13:14:20|13223.56|13223.56|13225.24|13225.24|13225.24|13225.24|13223.56|13223.56|0
1648646070000|2022-03-30 13:14:30|13227.59|13227.59|13229.44|13229.44|13229.44|13229.44|13227.59|13227.59|0
1648646090000|2022-03-30 13:14:50|13230.38|13230.38|13231.49|13231.49|13231.49|13231.49|13230.38|13230.38|0
1648646100000|2022-03-30 13:15:00|13231.89|13231.89|13232.09|13232.09|13232.09|13232.09|13231.89|13231.89|0
1648646110000|2022-03-30 13:15:10|13232.3|13232.3|13232.3|13232.3|13232.3|13232.3|13232.3|13232.3|0
1648646120000|2022-03-30 13:15:20|13233.93|13233.93|13234.85|13234.85|13234.85|13234.85|13233.93|13233.93|0
1648646130000|2022-03-30 13:15:30|13235.24|13235.24|13235.24|13235.24|13235.24|13235.24|13235.24|13235.24|0
1648646140000|2022-03-30 13:15:40|13239.08|13239.08|13239.1|13239.1|13239.1|13239.1|13238.87|13238.87|0
1648646150000|2022-03-30 13:15:50|13240.01|13240.01|13240.01|13240.01|13240.01|13240.01|13240.01|13240.01|0
1648646170000|2022-03-30 13:16:10|13239.62|13239.62|13239.62|13239.62|13239.62|13239.62|13239.62|13239.62|0
1648646210000|2022-03-30 13:16:50|13240.53|13240.53|13242.16|13242.16|13242.16|13242.16|13240.53|13240.53|0
1648646230000|2022-03-30 13:17:10|13243.58|13243.58|13243.11|13243.11|13243.58|13243.58|13242.64|13242.64|0
1648646250000|2022-03-30 13:17:30|13244.78|13244.78|13244.78|13244.78|13244.78|13244.78|13244.78|13244.78|0
1648646270000|2022-03-30 13:17:50|13245.6|13245.6|13247.03|13247.03|13247.03|13247.03|13245.6|13245.6|0
1648646320000|2022-03-30 13:18:40|13246.83|13246.83|13246.63|13246.63|13246.83|13246.83|13246.44|13246.44|0
1648646330000|2022-03-30 13:18:50|13247.45|13247.45|13247.45|13247.45|13247.45|13247.45|13247.45|13247.45|0
1648646340000|2022-03-30 13:19:00|13248.27|13248.27|13247.45|13247.45|13248.27|13248.27|13247.45|13247.45|0
1648646360000|2022-03-30 13:19:20|13247.92|13247.92|13249.75|13249.75|13249.75|13249.75|13247.92|13247.92|0
1648646390000|2022-03-30 13:19:50|13250.22|13250.22|13253.9|13253.9|13253.9|13253.9|13250.22|13250.22|0
1648646400000|2022-03-30 13:20:00|13255.33|13255.33|13281.1|13281.1|13281.1|13281.1|13255.33|13255.33|0
1648646410000|2022-03-30 13:20:10|13281.49|13281.49|13278.54|13278.54|13283.79|13283.79|13277.72|13277.72|0
1648646420000|2022-03-30 13:20:20|13277.72|13277.72|13276.22|13276.22|13277.72|13277.72|13276.22|13276.22|0
1648646430000|2022-03-30 13:20:30|13273.36|13273.36|13276.05|13276.05|13276.05|13276.05|13273.36|13273.36|0
1648646440000|2022-03-30 13:20:40|13276.99|13276.99|13275.31|13275.31|13276.99|13276.99|13275.31|13275.31|0
1648646450000|2022-03-30 13:20:50|13276.22|13276.22|13276.89|13276.89|13277.8|13277.8|13276.22|13276.22|0
1648646460000|2022-03-30 13:21:00|13276.07|13276.07|13275.95|13275.95|13276.07|13276.07|13275.13|13275.13|0
1648646470000|2022-03-30 13:21:10|13274.27|13274.27|13274.74|13274.74|13274.74|13274.74|13274.27|13274.27|0
1648646480000|2022-03-30 13:21:20|13274.18|13274.18|13277.7|13277.7|13277.7|13277.7|13273.59|13273.59|0
1648646500000|2022-03-30 13:21:40|13276.79|13276.79|13277.7|13277.7|13277.7|13277.7|13276.79|13276.79|0
1648646510000|2022-03-30 13:21:50|13278.62|13278.62|13278.62|13278.62|13278.62|13278.62|13278.62|13278.62|0
1648646530000|2022-03-30 13:22:10|13279.02|13279.02|13280.5|13280.5|13280.5|13280.5|13279.02|13279.02|0
1648646540000|2022-03-30 13:22:20|13280.7|13280.7|13280.7|13280.7|13280.7|13280.7|13280.7|13280.7|0
1648646550000|2022-03-30 13:22:30|13279.47|13279.47|13280.38|13280.38|13280.38|13280.38|13279.47|13279.47|0
1648646590000|2022-03-30 13:23:10|13281.2|13281.2|13281.76|13281.76|13281.76|13281.76|13281.2|13281.2|0
1648646600000|2022-03-30 13:23:20|13281.96|13281.96|13282.52|13282.52|13282.52|13282.52|13281.96|13281.96|0
1648646630000|2022-03-30 13:23:50|13282.32|13282.32|13283.56|13283.56|13283.56|13283.56|13281.92|13281.92|0
1648646680000|2022-03-30 13:24:40|13282.74|13282.74|13282.74|13282.74|13282.74|13282.74|13282.74|13282.74|0
1648646690000|2022-03-30 13:24:50|13281.07|13281.07|13281.07|13281.07|13281.07|13281.07|13281.07|13281.07|0
1648646700000|2022-03-30 13:25:00|13284.33|13284.33|13284.33|13284.33|13284.33|13284.33|13284.33|13284.33|0
1648646710000|2022-03-30 13:25:10|13285.76|13285.76|13285.14|13285.14|13286.58|13286.58|13285.14|13285.14|0
1648646720000|2022-03-30 13:25:20|13286.11|13286.11|13287.74|13287.74|13287.94|13287.94|13286.11|13286.11|0
1648646730000|2022-03-30 13:25:30|13288.68|13288.68|13288.68|13288.68|13288.68|13288.68|13288.68|13288.68|0
1648646740000|2022-03-30 13:25:40|13289.24|13289.24|13299.03|13299.03|13299.5|13299.5|13289.24|13289.24|0
1648646760000|2022-03-30 13:26:00|13297.62|13297.62|13294.15|13294.15|13297.62|13297.62|13294.15|13294.15|0
1648646770000|2022-03-30 13:26:10|13290.78|13290.78|13289.8|13289.8|13290.78|13290.78|13289.58|13289.58|0
1648646780000|2022-03-30 13:26:20|13288.98|13288.98|13288.98|13288.98|13288.98|13288.98|13288.98|13288.98|0
1648646810000|2022-03-30 13:26:50|13290.18|13290.18|13290.18|13290.18|13290.18|13290.18|13290.18|13290.18|0
1648646820000|2022-03-30 13:27:00|13289.18|13289.18|13289.18|13289.18|13289.18|13289.18|13289.18|13289.18|0
1648646830000|2022-03-30 13:27:10|13288.98|13288.98|13288.98|13288.98|13288.98|13288.98|13288.98|13288.98|0
1648646840000|2022-03-30 13:27:20|13289.9|13289.9|13289.9|13289.9|13289.9|13289.9|13289.9|13289.9|0
1648646870000|2022-03-30 13:27:50|13291.31|13291.31|13290.73|13290.73|13291.31|13291.31|13289.81|13289.81|0
1648646880000|2022-03-30 13:28:00|13292.16|13292.16|13294.39|13294.39|13294.39|13294.39|13292.16|13292.16|0
1648646890000|2022-03-30 13:28:10|13296.12|13296.12|13298.8|13298.8|13299.62|13299.62|13296.12|13296.12|0
1648646900000|2022-03-30 13:28:20|13297.99|13297.99|13297.99|13297.99|13297.99|13297.99|13297.99|13297.99|0
1648646910000|2022-03-30 13:28:30|13295.33|13295.33|13293.64|13293.64|13295.33|13295.33|13293.64|13293.64|0
1648646920000|2022-03-30 13:28:40|13293.85|13293.85|13293.85|13293.85|13293.85|13293.85|13293.85|13293.85|0
1648646930000|2022-03-30 13:28:50|13294.29|13294.29|13294.07|13294.07|13294.29|13294.29|13294.07|13294.07|0
1648646940000|2022-03-30 13:29:00|13293.16|13293.16|13293.16|13293.16|13293.16|13293.16|13293.16|13293.16|0
1648646950000|2022-03-30 13:29:10|13295.26|13295.26|13295.93|13295.93|13295.93|13295.93|13295.26|13295.26|0
1648646980000|2022-03-30 13:29:40|13294.82|13294.82|13295.99|13295.99|13295.99|13295.99|13294.82|13294.82|0
1648647000000|2022-03-30 13:30:00|13296.54|13296.54|13301.16|13301.16|13302.07|13302.07|13296.54|13296.54|0
1648647010000|2022-03-30 13:30:10|13300.95|13300.95|13298.99|13298.99|13300.95|13300.95|13297.39|13297.39|0
1648647020000|2022-03-30 13:30:20|13298.77|13298.77|13296.94|13296.94|13298.77|13298.77|13296.94|13296.94|0
1648647030000|2022-03-30 13:30:30|13296.53|13296.53|13296.13|13296.13|13296.53|13296.53|13296.13|13296.13|0
1648647040000|2022-03-30 13:30:40|13295.31|13295.31|13294.5|13294.5|13295.31|13295.31|13294.5|13294.5|0
1648647050000|2022-03-30 13:30:50|13293.08|13293.08|13289.74|13289.74|13293.08|13293.08|13289.74|13289.74|0
1648647070000|2022-03-30 13:31:10|13287.51|13287.51|13288.18|13288.18|13288.63|13288.63|13287.51|13287.51|0
1648647080000|2022-03-30 13:31:20|13292.07|13292.07|13291.86|13291.86|13293.9|13293.9|13291.86|13291.86|0
1648647090000|2022-03-30 13:31:30|13291.39|13291.39|13287.33|13287.33|13291.39|13291.39|13287.33|13287.33|0
1648647100000|2022-03-30 13:31:40|13287.8|13287.8|13287.8|13287.8|13287.8|13287.8|13287.8|13287.8|0
1648647110000|2022-03-30 13:31:50|13287.34|13287.34|13282.22|13282.22|13287.34|13287.34|13282.22|13282.22|0
1648647130000|2022-03-30 13:32:10|13281.75|13281.75|13278.3|13278.3|13281.97|13281.97|13278.3|13278.3|0
1648647150000|2022-03-30 13:32:30|13276.86|13276.86|13274.2|13274.2|13276.86|13276.86|13274.2|13274.2|0
1648647160000|2022-03-30 13:32:40|13273.26|13273.26|13273.26|13273.26|13273.26|13273.26|13273.26|13273.26|0
1648647170000|2022-03-30 13:32:50|13272.79|13272.79|13270.86|13270.86|13272.79|13272.79|13268.56|13268.56|0
1648647180000|2022-03-30 13:33:00|13271.8|13271.8|13271.9|13271.9|13272.36|13272.36|13271.8|13271.8|0
1648647190000|2022-03-30 13:33:10|13272.81|13272.81|13270.3|13270.3|13272.81|13272.81|13270.3|13270.3|0
1648647200000|2022-03-30 13:33:20|13269.74|13269.74|13268.92|13268.92|13269.74|13269.74|13268.11|13268.11|0
1648647220000|2022-03-30 13:33:40|13268.01|13268.01|13268.01|13268.01|13268.01|13268.01|13268.01|13268.01|0
1648647230000|2022-03-30 13:33:50|13266.6|13266.6|13265.2|13265.2|13266.6|13266.6|13265.2|13265.2|0
1648647240000|2022-03-30 13:34:00|13264.98|13264.98|13264.76|13264.76|13264.98|13264.98|13264.76|13264.76|0
1648647250000|2022-03-30 13:34:10|13263.54|13263.54|13264|13264|13264|13264|13263.54|13263.54|0
1648647260000|2022-03-30 13:34:20|13263.53|13263.53|13261.5|13261.5|13263.53|13263.53|13261.5|13261.5|0
1648647270000|2022-03-30 13:34:30|13261.71|13261.71|13260.44|13260.44|13262.18|13262.18|13260.44|13260.44|0
1648647290000|2022-03-30 13:34:50|13257.58|13257.58|13256.66|13256.66|13257.58|13257.58|13256.66|13256.66|0
1648647300000|2022-03-30 13:35:00|13257.48|13257.48|13257.95|13257.95|13258.42|13258.42|13256.54|13256.54|0
1648647310000|2022-03-30 13:35:10|13256.76|13256.76|13255.81|13255.81|13256.76|13256.76|13255.81|13255.81|0
1648647320000|2022-03-30 13:35:20|13255.34|13255.34|13256.78|13256.78|13256.78|13256.78|13255.34|13255.34|0
1648647330000|2022-03-30 13:35:30|13255.34|13255.34|13256.26|13256.26|13256.26|13256.26|13255.34|13255.34|0
1648647350000|2022-03-30 13:35:50|13255.14|13255.14|13255.14|13255.14|13255.14|13255.14|13255.14|13255.14|0
1648647360000|2022-03-30 13:36:00|13254.32|13254.32|13254.32|13254.32|13254.32|13254.32|13254.32|13254.32|0
1648647370000|2022-03-30 13:36:10|13251.91|13251.91|13249.72|13249.72|13251.91|13251.91|13249.72|13249.72|0
1648647430000|2022-03-30 13:37:10|13249.95|13249.95|13249.95|13249.95|13249.95|13249.95|13249.95|13249.95|0
1648647440000|2022-03-30 13:37:20|13250.76|13250.76|13250.76|13250.76|13250.76|13250.76|13250.76|13250.76|0
1648647460000|2022-03-30 13:37:40|13250.31|13250.31|13250.31|13250.31|13250.31|13250.31|13250.31|13250.31|0
1648647470000|2022-03-30 13:37:50|13251.1|13251.1|13250.78|13250.78|13251.1|13251.1|13250.78|13250.78|0
1648647480000|2022-03-30 13:38:00|13251.58|13251.58|13251.58|13251.58|13251.58|13251.58|13251.58|13251.58|0
1648647490000|2022-03-30 13:38:10|13249.55|13249.55|13243.86|13243.86|13249.55|13249.55|13243.86|13243.86|0
1648647500000|2022-03-30 13:38:20|13241.77|13241.77|13239.39|13239.39|13241.77|13241.77|13238.45|13238.45|0
1648647510000|2022-03-30 13:38:30|13240.21|13240.21|13240.68|13240.68|13240.68|13240.68|13240.21|13240.21|0
1648647520000|2022-03-30 13:38:40|13239.77|13239.77|13239.77|13239.77|13239.77|13239.77|13239.77|13239.77|0
1648647540000|2022-03-30 13:39:00|13240.88|13240.88|13247.92|13247.92|13247.92|13247.92|13240.88|13240.88|0
1648647550000|2022-03-30 13:39:10|13246.8|13246.8|13247.68|13247.68|13248.24|13248.24|13246.8|13246.8|0
1648647560000|2022-03-30 13:39:20|13248.8|13248.8|13248.8|13248.8|13248.8|13248.8|13248.8|13248.8|0
1648647580000|2022-03-30 13:39:40|13249.36|13249.36|13249.36|13249.36|13249.36|13249.36|13249.36|13249.36|0
1648647590000|2022-03-30 13:39:50|13249.75|13249.75|13250.87|13250.87|13250.87|13250.87|13249.75|13249.75|0
1648647600000|2022-03-30 13:40:00|13251.42|13251.42|13251.42|13251.42|13251.42|13251.42|13251.42|13251.42|0
1648647610000|2022-03-30 13:40:10|13251.98|13251.98|13251.98|13251.98|13251.98|13251.98|13251.98|13251.98|0
1648647630000|2022-03-30 13:40:30|13253.42|13253.42|13253.42|13253.42|13253.42|13253.42|13253.42|13253.42|0
1648647660000|2022-03-30 13:41:00|13254.23|13254.23|13256.03|13256.03|13256.84|13256.84|13254.23|13254.23|0
1648647670000|2022-03-30 13:41:10|13256.58|13256.58|13257.5|13257.5|13257.5|13257.5|13256.58|13256.58|0
1648647680000|2022-03-30 13:41:20|13257.97|13257.97|13257.97|13257.97|13257.97|13257.97|13257.97|13257.97|0
1648647690000|2022-03-30 13:41:30|13259.8|13259.8|13260.62|13260.62|13261.53|13261.53|13258.98|13258.98|0
1648647700000|2022-03-30 13:41:40|13262.05|13262.05|13262.05|13262.05|13262.05|13262.05|13262.05|13262.05|0
1648647710000|2022-03-30 13:41:50|13263.49|13263.49|13263.49|13263.49|13263.49|13263.49|13263.49|13263.49|0
1648647720000|2022-03-30 13:42:00|13262.73|13262.73|13261.91|13261.91|13262.73|13262.73|13261.91|13261.91|0
1648647730000|2022-03-30 13:42:10|13261.71|13261.71|13261.71|13261.71|13261.71|13261.71|13261.71|13261.71|0
1648647760000|2022-03-30 13:42:40|13262.18|13262.18|13261.07|13261.07|13262.18|13262.18|13261.07|13261.07|0
1648647770000|2022-03-30 13:42:50|13261.63|13261.63|13261.63|13261.63|13261.63|13261.63|13261.63|13261.63|0
1648647790000|2022-03-30 13:43:10|13262.02|13262.02|13262.02|13262.02|13262.02|13262.02|13262.02|13262.02|0
1648647800000|2022-03-30 13:43:20|13263.46|13263.46|13263.46|13263.46|13263.46|13263.46|13263.46|13263.46|0
1648647810000|2022-03-30 13:43:30|13264.37|13264.37|13263.46|13263.46|13264.37|13264.37|13263.46|13263.46|0
1648647820000|2022-03-30 13:43:40|13263.92|13263.92|13264.37|13264.37|13264.37|13264.37|13263.92|13263.92|0
1648647840000|2022-03-30 13:44:00|13263.93|13263.93|13263.93|13263.93|13263.93|13263.93|13263.93|13263.93|0
1648647850000|2022-03-30 13:44:10|13264.4|13264.4|13265.91|13265.91|13266.82|13266.82|13264.4|13264.4|0
1648647870000|2022-03-30 13:44:30|13266.52|13266.52|13267.43|13267.43|13267.43|13267.43|13266.32|13266.32|0
1648647880000|2022-03-30 13:44:40|13267.99|13267.99|13269.31|13269.31|13269.31|13269.31|13267.99|13267.99|0
1648647890000|2022-03-30 13:44:50|13270.23|13270.23|13270.23|13270.23|13270.23|13270.23|13270.23|13270.23|0
1648647900000|2022-03-30 13:45:00|13271.17|13271.17|13273.87|13273.87|13273.87|13273.87|13271.17|13271.17|0
1648647910000|2022-03-30 13:45:10|13274.78|13274.78|13275.7|13275.7|13275.7|13275.7|13274.78|13274.78|0
1648647920000|2022-03-30 13:45:20|13276.82|13276.82|13276.82|13276.82|13276.82|13276.82|13276.82|13276.82|0
1648647930000|2022-03-30 13:45:30|13277.23|13277.23|13276.67|13276.67|13277.23|13277.23|13276.67|13276.67|0
1648647940000|2022-03-30 13:45:40|13276.11|13276.11|13277.03|13277.03|13277.03|13277.03|13276.11|13276.11|0
1648647960000|2022-03-30 13:46:00|13275.2|13275.2|13276.11|13276.11|13276.11|13276.11|13275.2|13275.2|0
1648647970000|2022-03-30 13:46:10|13275.65|13275.65|13275.1|13275.1|13275.65|13275.65|13275.1|13275.1|0
1648648000000|2022-03-30 13:46:40|13274.18|13274.18|13275.3|13275.3|13275.3|13275.3|13274.18|13274.18|0
1648648010000|2022-03-30 13:46:50|13277.13|13277.13|13280.15|13280.15|13280.15|13280.15|13277.13|13277.13|0
1648648030000|2022-03-30 13:47:10|13279.68|13279.68|13279.68|13279.68|13279.68|13279.68|13279.68|13279.68|0
1648648060000|2022-03-30 13:47:40|13280.62|13280.62|13281.74|13281.74|13281.74|13281.74|13280.62|13280.62|0
1648648080000|2022-03-30 13:48:00|13281.94|13281.94|13287.02|13287.02|13287.02|13287.02|13281.94|13281.94|0
1648648090000|2022-03-30 13:48:10|13285.19|13285.19|13285.19|13285.19|13285.19|13285.19|13285.19|13285.19|0
1648648100000|2022-03-30 13:48:20|13286.1|13286.1|13286.78|13286.78|13286.78|13286.78|13286.1|13286.1|0
1648648110000|2022-03-30 13:48:30|13286.98|13286.98|13288.62|13288.62|13288.62|13288.62|13286.98|13286.98|0
1648648120000|2022-03-30 13:48:40|13289.18|13289.18|13289.65|13289.65|13289.65|13289.65|13289.18|13289.18|0
1648648130000|2022-03-30 13:48:50|13289.25|13289.25|13289.47|13289.47|13289.47|13289.47|13289.25|13289.25|0
1648648140000|2022-03-30 13:49:00|13288.04|13288.04|13276.78|13276.78|13288.04|13288.04|13276.78|13276.78|0
1648648150000|2022-03-30 13:49:10|13277.34|13277.34|13276.42|13276.42|13277.34|13277.34|13276.42|13276.42|0
1648648160000|2022-03-30 13:49:20|13277.24|13277.24|13277.91|13277.91|13277.91|13277.91|13277.24|13277.24|0
1648648170000|2022-03-30 13:49:30|13277.46|13277.46|13277.46|13277.46|13277.46|13277.46|13277.46|13277.46|0
1648648180000|2022-03-30 13:49:40|13277.24|13277.24|13277.06|13277.06|13277.24|13277.24|13276.42|13276.42|0
1648648190000|2022-03-30 13:49:50|13277.98|13277.98|13277.52|13277.52|13277.98|13277.98|13277.52|13277.52|0
1648648210000|2022-03-30 13:50:10|13278.46|13278.46|13284.62|13284.62|13284.62|13284.62|13278.46|13278.46|0
1648648220000|2022-03-30 13:50:20|13284.18|13284.18|13286.28|13286.28|13286.28|13286.28|13284.18|13284.18|0
1648648230000|2022-03-30 13:50:30|13288.63|13288.63|13290.89|13290.89|13291.36|13291.36|13288.63|13288.63|0
1648648250000|2022-03-30 13:50:50|13291.08|13291.08|13291.08|13291.08|13291.08|13291.08|13291.08|13291.08|0
1648648260000|2022-03-30 13:51:00|13290.27|13290.27|13289.86|13289.86|13290.27|13290.27|13288.94|13288.94|0
1648648270000|2022-03-30 13:51:10|13289.4|13289.4|13289.4|13289.4|13289.4|13289.4|13289.4|13289.4|0
1648648300000|2022-03-30 13:51:40|13289.2|13289.2|13288.73|13288.73|13289.2|13289.2|13288.73|13288.73|0
1648648310000|2022-03-30 13:51:50|13290.36|13290.36|13290.46|13290.46|13290.46|13290.46|13289.55|13289.55|0
1648648320000|2022-03-30 13:52:00|13290.93|13290.93|13290.93|13290.93|13290.93|13290.93|13290.93|13290.93|0
1648648330000|2022-03-30 13:52:10|13290.37|13290.37|13290.37|13290.37|13290.37|13290.37|13290.37|13290.37|0
1648648380000|2022-03-30 13:53:00|13289.43|13289.43|13290.32|13290.32|13290.35|13290.35|13289.41|13289.41|0
1648648390000|2022-03-30 13:53:10|13291.74|13291.74|13292.65|13292.65|13292.65|13292.65|13291.74|13291.74|0
1648648400000|2022-03-30 13:53:20|13293.47|13293.47|13298.87|13298.87|13298.87|13298.87|13293.47|13293.47|0
1648648410000|2022-03-30 13:53:30|13298.78|13298.78|13298.78|13298.78|13298.78|13298.78|13298.78|13298.78|0
1648648420000|2022-03-30 13:53:40|13297.87|13297.87|13297.87|13297.87|13297.87|13297.87|13297.87|13297.87|0
1648648430000|2022-03-30 13:53:50|13299.3|13299.3|13300.94|13300.94|13300.94|13300.94|13299.3|13299.3|0
1648648440000|2022-03-30 13:54:00|13300.38|13300.38|13296.66|13296.66|13300.38|13300.38|13296.66|13296.66|0
1648648450000|2022-03-30 13:54:10|13295.19|13295.19|13295.25|13295.25|13295.25|13295.25|13294.79|13294.79|0
1648648460000|2022-03-30 13:54:20|13294.43|13294.43|13294.22|13294.22|13294.43|13294.43|13294.22|13294.22|0
1648648480000|2022-03-30 13:54:40|13293.31|13293.31|13293.31|13293.31|13293.31|13293.31|13293.31|13293.31|0
1648648500000|2022-03-30 13:55:00|13292.19|13292.19|13285.58|13285.58|13293.01|13293.01|13285.58|13285.58|0
1648648520000|2022-03-30 13:55:20|13284.76|13284.76|13286.17|13286.17|13286.17|13286.17|13284.76|13284.76|0
1648648540000|2022-03-30 13:55:40|13289.49|13289.49|13288.93|13288.93|13289.49|13289.49|13288.93|13288.93|0
1648648550000|2022-03-30 13:55:50|13289.39|13289.39|13290.3|13290.3|13290.3|13290.3|13289.39|13289.39|0
1648648570000|2022-03-30 13:56:10|13291.22|13291.22|13292.6|13292.6|13293.52|13293.52|13291.22|13291.22|0
1648648580000|2022-03-30 13:56:20|13295.33|13295.33|13303.25|13303.25|13303.25|13303.25|13295.33|13295.33|0
1648648590000|2022-03-30 13:56:30|13304.36|13304.36|13304.36|13304.36|13304.36|13304.36|13304.36|13304.36|0
1648648610000|2022-03-30 13:56:50|13303.59|13303.59|13303.03|13303.03|13303.59|13303.59|13303.03|13303.03|0
1648648620000|2022-03-30 13:57:00|13303.97|13303.97|13302.43|13302.43|13304.88|13304.88|13302.43|13302.43|0
1648648630000|2022-03-30 13:57:10|13303.25|13303.25|13302.33|13302.33|13303.25|13303.25|13302.33|13302.33|0
1648648640000|2022-03-30 13:57:20|13300.9|13300.9|13301.62|13301.62|13302.53|13302.53|13300.9|13300.9|0
1648648660000|2022-03-30 13:57:40|13301.41|13301.41|13300.6|13300.6|13301.41|13301.41|13300.6|13300.6|0
1648648690000|2022-03-30 13:58:10|13301.71|13301.71|13307.28|13307.28|13307.28|13307.28|13301.71|13301.71|0
1648648710000|2022-03-30 13:58:30|13307.69|13307.69|13307.69|13307.69|13307.69|13307.69|13307.69|13307.69|0
1648648720000|2022-03-30 13:58:40|13308.16|13308.16|13307.94|13307.94|13308.16|13308.16|13307.72|13307.72|0
1648648730000|2022-03-30 13:58:50|13308.16|13308.16|13310.51|13310.51|13310.51|13310.51|13308.16|13308.16|0
1648648740000|2022-03-30 13:59:00|13310.97|13310.97|13313.11|13313.11|13313.11|13313.11|13310.97|13310.97|0
1648648750000|2022-03-30 13:59:10|13312.2|13312.2|13312.8|13312.8|13312.8|13312.8|13312.2|13312.2|0
1648648760000|2022-03-30 13:59:20|13312|13312|13312|13312|13312|13312|13312|13312|0
1648648770000|2022-03-30 13:59:30|13311.09|13311.09|13311.54|13311.54|13311.54|13311.54|13311.09|13311.09|0
1648648780000|2022-03-30 13:59:40|13312.49|13312.49|13312.49|13312.49|13312.49|13312.49|13312.49|13312.49|0
1648648790000|2022-03-30 13:59:50|13313.6|13313.6|13313.37|13313.37|13313.6|13313.6|13312.49|13312.49|0
1648648800000|2022-03-30 14:00:00|13313.84|13313.84|13317.29|13317.29|13317.5|13317.5|13313.84|13313.84|0
1648648840000|2022-03-30 14:00:40|13316.47|13316.47|13316.47|13316.47|13316.47|13316.47|13316.47|13316.47|0
1648648850000|2022-03-30 14:00:50|13315.04|13315.04|13315.04|13315.04|13315.04|13315.04|13315.04|13315.04|0
1648648860000|2022-03-30 14:01:00|13314.48|13314.48|13315.65|13315.65|13315.92|13315.92|13313.61|13313.61|0
1648648870000|2022-03-30 14:01:10|13316.2|13316.2|13317.48|13317.48|13317.48|13317.48|13316.04|13316.04|0
1648648880000|2022-03-30 14:01:20|13317.95|13317.95|13316.91|13316.91|13317.95|13317.95|13316.51|13316.51|0
1648648890000|2022-03-30 14:01:30|13316.44|13316.44|13316.44|13316.44|13316.44|13316.44|13316.44|13316.44|0
1648648900000|2022-03-30 14:01:40|13316.24|13316.24|13317.56|13317.56|13317.56|13317.56|13316.24|13316.24|0
1648648910000|2022-03-30 14:01:50|13318.11|13318.11|13317.52|13317.52|13318.11|13318.11|13317.52|13317.52|0
1648648920000|2022-03-30 14:02:00|13317.93|13317.93|13317.93|13317.93|13317.93|13317.93|13317.93|13317.93|0
1648648930000|2022-03-30 14:02:10|13319.56|13319.56|13321.97|13321.97|13321.97|13321.97|13319.56|13319.56|0
1648648950000|2022-03-30 14:02:30|13321.06|13321.06|13320.65|13320.65|13321.06|13321.06|13320.65|13320.65|0
1648648980000|2022-03-30 14:03:00|13321.21|13321.21|13321.21|13321.21|13321.21|13321.21|13321.21|13321.21|0
1648648990000|2022-03-30 14:03:10|13320.27|13320.27|13319.33|13319.33|13320.27|13320.27|13319.33|13319.33|0
1648649010000|2022-03-30 14:03:30|13318.93|13318.93|13317.5|13317.5|13318.93|13318.93|13317.5|13317.5|0
1648649040000|2022-03-30 14:04:00|13317.05|13317.05|13317.05|13317.05|13317.05|13317.05|13317.05|13317.05|0
1648649060000|2022-03-30 14:04:20|13316.13|13316.13|13314.19|13314.19|13316.13|13316.13|13314.19|13314.19|0
1648649070000|2022-03-30 14:04:30|13314.66|13314.66|13314.66|13314.66|13314.66|13314.66|13314.66|13314.66|0
1648649090000|2022-03-30 14:04:50|13314.25|13314.25|13314.99|13314.99|13314.99|13314.99|13314.05|13314.05|0
1648649100000|2022-03-30 14:05:00|13315.19|13315.19|13316.62|13316.62|13316.62|13316.62|13315.19|13315.19|0
1648649110000|2022-03-30 14:05:10|13314.07|13314.07|13313.26|13313.26|13314.07|13314.07|13313.26|13313.26|0
1648649120000|2022-03-30 14:05:20|13312.86|13312.86|13309.01|13309.01|13312.86|13312.86|13309.01|13309.01|0
1648649130000|2022-03-30 14:05:30|13307.34|13307.34|13306.4|13306.4|13307.34|13307.34|13304.96|13304.96|0
1648649150000|2022-03-30 14:05:50|13305.48|13305.48|13304.86|13304.86|13305.48|13305.48|13304.86|13304.86|0
1648649180000|2022-03-30 14:06:20|13305.33|13305.33|13305.33|13305.33|13305.33|13305.33|13305.33|13305.33|0
1648649190000|2022-03-30 14:06:30|13305.79|13305.79|13307.23|13307.23|13307.23|13307.23|13305.79|13305.79|0
1648649220000|2022-03-30 14:07:00|13306.29|13306.29|13303.12|13303.12|13306.29|13306.29|13303.12|13303.12|0
1648649230000|2022-03-30 14:07:10|13302.92|13302.92|13301.85|13301.85|13302.92|13302.92|13301.85|13301.85|0
1648649240000|2022-03-30 14:07:20|13302.32|13302.32|13302.32|13302.32|13302.32|13302.32|13302.32|13302.32|0
1648649260000|2022-03-30 14:07:40|13301.77|13301.77|13300.82|13300.82|13301.77|13301.77|13300.82|13300.82|0
1648649270000|2022-03-30 14:07:50|13300.01|13300.01|13299.19|13299.19|13300.01|13300.01|13299.19|13299.19|0
1648649280000|2022-03-30 14:08:00|13297.36|13297.36|13295.72|13295.72|13297.36|13297.36|13295.72|13295.72|0
1648649290000|2022-03-30 14:08:10|13295.17|13295.17|13292.79|13292.79|13295.17|13295.17|13292.79|13292.79|0
1648649300000|2022-03-30 14:08:20|13291.67|13291.67|13290.04|13290.04|13291.67|13291.67|13290.04|13290.04|0
1648649310000|2022-03-30 14:08:30|13288.61|13288.61|13288.61|13288.61|13288.61|13288.61|13288.61|13288.61|0
1648649320000|2022-03-30 14:08:40|13287.93|13287.93|13287.93|13287.93|13287.93|13287.93|13287.93|13287.93|0
1648649340000|2022-03-30 14:09:00|13288.35|13288.35|13288.35|13288.35|13288.35|13288.35|13288.35|13288.35|0
1648649360000|2022-03-30 14:09:20|13289.78|13289.78|13294.73|13294.73|13295.09|13295.09|13289.78|13289.78|0
1648649370000|2022-03-30 14:09:30|13295.73|13295.73|13294.61|13294.61|13295.73|13295.73|13294.61|13294.61|0
1648649380000|2022-03-30 14:09:40|13295.08|13295.08|13295.08|13295.08|13295.08|13295.08|13295.08|13295.08|0
1648649390000|2022-03-30 14:09:50|13295.7|13295.7|13295.7|13295.7|13295.7|13295.7|13295.7|13295.7|0
1648649400000|2022-03-30 14:10:00|13297.13|13297.13|13297.69|13297.69|13297.69|13297.69|13297.13|13297.13|0
1648649410000|2022-03-30 14:10:10|13297.1|13297.1|13297.1|13297.1|13297.1|13297.1|13297.1|13297.1|0
1648649440000|2022-03-30 14:10:40|13298.95|13298.95|13298.95|13298.95|13298.95|13298.95|13298.95|13298.95|0
1648649450000|2022-03-30 14:10:50|13299.77|13299.77|13298.41|13298.41|13300.24|13300.24|13298.41|13298.41|0
1648649510000|2022-03-30 14:11:50|13298.21|13298.21|13297.49|13297.49|13298.21|13298.21|13297.26|13297.26|0
1648649570000|2022-03-30 14:12:50|13297.88|13297.88|13297.88|13297.88|13297.88|13297.88|13297.88|13297.88|0
1648649600000|2022-03-30 14:13:20|13296.97|13296.97|13296.5|13296.5|13296.97|13296.97|13296.5|13296.5|0
1648649610000|2022-03-30 14:13:30|13296.1|13296.1|13296.1|13296.1|13296.1|13296.1|13296.1|13296.1|0
1648649650000|2022-03-30 14:14:10|13297.54|13297.54|13297.54|13297.54|13297.54|13297.54|13297.54|13297.54|0
1648649670000|2022-03-30 14:14:30|13299.39|13299.39|13303.1|13303.1|13303.57|13303.57|13299.39|13299.39|0
1648649680000|2022-03-30 14:14:40|13303.57|13303.57|13299.77|13299.77|13303.57|13303.57|13299.57|13299.57|0
1648649700000|2022-03-30 14:15:00|13300.68|13300.68|13300.68|13300.68|13300.68|13300.68|13300.68|13300.68|0
1648649710000|2022-03-30 14:15:10|13301.15|13301.15|13302.59|13302.59|13302.59|13302.59|13301.15|13301.15|0
1648649730000|2022-03-30 14:15:30|13301.15|13301.15|13300.68|13300.68|13301.15|13301.15|13299.86|13299.86|0
1648649740000|2022-03-30 14:15:40|13300.22|13300.22|13300.22|13300.22|13300.22|13300.22|13300.22|13300.22|0
1648649750000|2022-03-30 14:15:50|13299.66|13299.66|13300.41|13300.41|13300.41|13300.41|13299.47|13299.47|0
1648649780000|2022-03-30 14:16:20|13298.3|13298.3|13298.3|13298.3|13298.3|13298.3|13298.3|13298.3|0
1648649820000|2022-03-30 14:17:00|13297.18|13297.18|13297.18|13297.18|13297.18|13297.18|13297.18|13297.18|0
1648649850000|2022-03-30 14:17:30|13296.36|13296.36|13296.36|13296.36|13296.36|13296.36|13296.36|13296.36|0
1648649860000|2022-03-30 14:17:40|13295.97|13295.97|13295.97|13295.97|13295.97|13295.97|13295.97|13295.97|0
1648649870000|2022-03-30 14:17:50|13295.02|13295.02|13295.02|13295.02|13295.02|13295.02|13295.02|13295.02|0
1648649910000|2022-03-30 14:18:30|13294.11|13294.11|13294.11|13294.11|13294.11|13294.11|13294.11|13294.11|0
1648649920000|2022-03-30 14:18:40|13292.26|13292.26|13291.91|13291.91|13292.26|13292.26|13291.71|13291.71|0
1648649930000|2022-03-30 14:18:50|13291.5|13291.5|13291.1|13291.1|13291.5|13291.5|13291.1|13291.1|0
1648649950000|2022-03-30 14:19:10|13290.88|13290.88|13289.24|13289.24|13290.88|13290.88|13289.24|13289.24|0
1648649960000|2022-03-30 14:19:20|13288.33|13288.33|13288.33|13288.33|13288.33|13288.33|13288.33|13288.33|0
1648649980000|2022-03-30 14:19:40|13289.32|13289.32|13290.91|13290.91|13290.91|13290.91|13289.32|13289.32|0
1648649990000|2022-03-30 14:19:50|13290.52|13290.52|13290.12|13290.12|13290.52|13290.52|13290.12|13290.12|0
1648650000000|2022-03-30 14:20:00|13290.94|13290.94|13293.36|13293.36|13293.36|13293.36|13290.94|13290.94|0
1648650010000|2022-03-30 14:20:10|13292.8|13292.8|13292.8|13292.8|13292.8|13292.8|13292.8|13292.8|0
1648650040000|2022-03-30 14:20:40|13293.62|13293.62|13293.62|13293.62|13293.62|13293.62|13293.62|13293.62|0
1648650070000|2022-03-30 14:21:10|13294.53|13294.53|13294.99|13294.99|13294.99|13294.99|13294.06|13294.06|0
1648650080000|2022-03-30 14:21:20|13295.45|13295.45|13295.45|13295.45|13295.45|13295.45|13295.45|13295.45|0
1648650090000|2022-03-30 14:21:30|13293.16|13293.16|13293.16|13293.16|13293.16|13293.16|13293.16|13293.16|0
1648650110000|2022-03-30 14:21:50|13294.59|13294.59|13294.59|13294.59|13294.59|13294.59|13294.59|13294.59|0
1648650130000|2022-03-30 14:22:10|13295.71|13295.71|13295.71|13295.71|13295.71|13295.71|13295.71|13295.71|0
1648650140000|2022-03-30 14:22:20|13295.24|13295.24|13295.24|13295.24|13295.24|13295.24|13295.24|13295.24|0
1648650170000|2022-03-30 14:22:50|13295.44|13295.44|13295.44|13295.44|13295.44|13295.44|13295.44|13295.44|0
1648650180000|2022-03-30 14:23:00|13295.03|13295.03|13300.02|13300.02|13300.02|13300.02|13295.03|13295.03|0
1648650190000|2022-03-30 14:23:10|13300.58|13300.58|13300.58|13300.58|13300.58|13300.58|13300.58|13300.58|0
1648650210000|2022-03-30 14:23:30|13301.52|13301.52|13301.52|13301.52|13301.52|13301.52|13301.52|13301.52|0
1648650220000|2022-03-30 14:23:40|13303.77|13303.77|13305.3|13305.3|13305.3|13305.3|13303.77|13303.77|0
1648650230000|2022-03-30 14:23:50|13305.1|13305.1|13305.1|13305.1|13305.1|13305.1|13305.1|13305.1|0
1648650240000|2022-03-30 14:24:00|13304.7|13304.7|13305.05|13305.05|13305.05|13305.05|13304.49|13304.49|0
1648650260000|2022-03-30 14:24:20|13305.65|13305.65|13305.65|13305.65|13305.65|13305.65|13305.65|13305.65|0
1648650270000|2022-03-30 14:24:30|13304.83|13304.83|13304.83|13304.83|13304.83|13304.83|13304.83|13304.83|0
1648650280000|2022-03-30 14:24:40|13304.36|13304.36|13304.95|13304.95|13304.95|13304.95|13304.36|13304.36|0
1648650290000|2022-03-30 14:24:50|13304.48|13304.48|13299.95|13299.95|13304.48|13304.48|13299.95|13299.95|0
1648650300000|2022-03-30 14:25:00|13300.42|13300.42|13303.36|13303.36|13303.36|13303.36|13300.42|13300.42|0
1648650320000|2022-03-30 14:25:20|13302.96|13302.96|13302.96|13302.96|13302.96|13302.96|13302.96|13302.96|0
1648650340000|2022-03-30 14:25:40|13303.9|13303.9|13302.61|13302.61|13303.9|13303.9|13302.61|13302.61|0
1648650370000|2022-03-30 14:26:10|13302.84|13302.84|13302.84|13302.84|13302.84|13302.84|13302.84|13302.84|0
1648650390000|2022-03-30 14:26:30|13303.31|13303.31|13303.31|13303.31|13303.31|13303.31|13303.31|13303.31|0
1648650410000|2022-03-30 14:26:50|13304.13|13304.13|13303.57|13303.57|13304.13|13304.13|13303.57|13303.57|0
1648650430000|2022-03-30 14:27:10|13303.1|13303.1|13304.01|13304.01|13304.01|13304.01|13303.1|13303.1|0
1648650460000|2022-03-30 14:27:40|13305.45|13305.45|13305.45|13305.45|13305.45|13305.45|13305.45|13305.45|0
1648650470000|2022-03-30 14:27:50|13305.92|13305.92|13305.92|13305.92|13305.92|13305.92|13305.92|13305.92|0
1648650480000|2022-03-30 14:28:00|13305.71|13305.71|13305.51|13305.51|13305.71|13305.71|13305.51|13305.51|0
1648650490000|2022-03-30 14:28:10|13305.71|13305.71|13308.67|13308.67|13308.67|13308.67|13305.71|13305.71|0
1648650500000|2022-03-30 14:28:20|13309.23|13309.23|13309.23|13309.23|13309.23|13309.23|13309.23|13309.23|0
1648650510000|2022-03-30 14:28:30|13310.05|13310.05|13310.05|13310.05|13310.05|13310.05|13310.05|13310.05|0
1648650560000|2022-03-30 14:29:20|13310.87|13310.87|13311.68|13311.68|13311.68|13311.68|13310.05|13310.05|0
1648650570000|2022-03-30 14:29:30|13312.6|13312.6|13312.6|13312.6|13312.6|13312.6|13312.6|13312.6|0
1648650590000|2022-03-30 14:29:50|13312.8|13312.8|13314.26|13314.26|13314.26|13314.26|13312.6|13312.6|0
1648650600000|2022-03-30 14:30:00|13314.72|13314.72|13314.39|13314.39|13315.5|13315.5|13314.39|13314.39|0
1648650620000|2022-03-30 14:30:20|13315.33|13315.33|13314.06|13314.06|13315.33|13315.33|13314.06|13314.06|0
1648650630000|2022-03-30 14:30:30|13314.88|13314.88|13314.88|13314.88|13314.88|13314.88|13314.88|13314.88|0
1648650650000|2022-03-30 14:30:50|13315.34|13315.34|13315.9|13315.9|13315.9|13315.9|13315.34|13315.34|0
1648650660000|2022-03-30 14:31:00|13314.63|13314.63|13314.63|13314.63|13314.63|13314.63|13314.63|13314.63|0
1648650670000|2022-03-30 14:31:10|13311.76|13311.76|13312.32|13312.32|13312.32|13312.32|13311.76|13311.76|0
1648650680000|2022-03-30 14:31:20|13313.75|13313.75|13313.65|13313.65|13314.21|13314.21|13313.65|13313.65|0
1648650690000|2022-03-30 14:31:30|13312.27|13312.27|13312.27|13312.27|13312.27|13312.27|13312.27|13312.27|0
1648650730000|2022-03-30 14:32:10|13313.56|13313.56|13312.74|13312.74|13313.56|13313.56|13312.74|13312.74|0
1648650740000|2022-03-30 14:32:20|13308.81|13308.81|13308.81|13308.81|13308.81|13308.81|13308.81|13308.81|0
1648650750000|2022-03-30 14:32:30|13308.41|13308.41|13306.26|13306.26|13308.41|13308.41|13305.44|13305.44|0
1648650770000|2022-03-30 14:32:50|13304.43|13304.43|13299.37|13299.37|13304.43|13304.43|13297.06|13297.06|0
1648650790000|2022-03-30 14:33:10|13300.04|13300.04|13299.84|13299.84|13300.04|13300.04|13299.84|13299.84|0
1648650800000|2022-03-30 14:33:20|13299.64|13299.64|13299.64|13299.64|13299.64|13299.64|13299.64|13299.64|0
1648650850000|2022-03-30 14:34:10|13300.1|13300.1|13300.1|13300.1|13300.1|13300.1|13300.1|13300.1|0
1648650860000|2022-03-30 14:34:20|13299.28|13299.28|13299.28|13299.28|13299.28|13299.28|13299.28|13299.28|0
1648650870000|2022-03-30 14:34:30|13294.98|13294.98|13295.02|13295.02|13295.44|13295.44|13294.98|13294.98|0
1648650880000|2022-03-30 14:34:40|13294.11|13294.11|13294.11|13294.11|13294.11|13294.11|13294.11|13294.11|0
1648650890000|2022-03-30 14:34:50|13290.96|13290.96|13290.49|13290.49|13290.96|13290.96|13290.49|13290.49|0
1648650900000|2022-03-30 14:35:00|13290.29|13290.29|13288.41|13288.41|13290.29|13290.29|13288.41|13288.41|0
1648650920000|2022-03-30 14:35:20|13287.94|13287.94|13287.94|13287.94|13287.94|13287.94|13287.94|13287.94|0
1648650930000|2022-03-30 14:35:30|13291.32|13291.32|13294.04|13294.04|13294.04|13294.04|13291.32|13291.32|0
1648650940000|2022-03-30 14:35:40|13294.6|13294.6|13294.6|13294.6|13294.6|13294.6|13294.6|13294.6|0
1648650960000|2022-03-30 14:36:00|13296.03|13296.03|13296.29|13296.29|13296.29|13296.29|13295.83|13295.83|0
1648650970000|2022-03-30 14:36:10|13300.9|13300.9|13301|13301|13301.65|13301.65|13300.9|13300.9|0
1648650980000|2022-03-30 14:36:20|13302.53|13302.53|13302.53|13302.53|13302.53|13302.53|13302.53|13302.53|0
1648650990000|2022-03-30 14:36:30|13302.93|13302.93|13304.36|13304.36|13304.36|13304.36|13302.93|13302.93|0
1648651000000|2022-03-30 14:36:40|13305.79|13305.79|13306.19|13306.19|13306.19|13306.19|13305.79|13305.79|0
1648651010000|2022-03-30 14:36:50|13306.66|13306.66|13306.66|13306.66|13306.66|13306.66|13306.66|13306.66|0
1648651020000|2022-03-30 14:37:00|13307.13|13307.13|13309.29|13309.29|13309.29|13309.29|13307.13|13307.13|0
1648651030000|2022-03-30 14:37:10|13309.75|13309.75|13309.75|13309.75|13309.75|13309.75|13309.75|13309.75|0
1648651040000|2022-03-30 14:37:20|13309.95|13309.95|13309.95|13309.95|13309.95|13309.95|13309.95|13309.95|0
1648651050000|2022-03-30 14:37:30|13309.75|13309.75|13309.75|13309.75|13309.75|13309.75|13309.75|13309.75|0
1648651080000|2022-03-30 14:38:00|13308.32|13308.32|13308.32|13308.32|13308.32|13308.32|13306.89|13306.89|0
1648651100000|2022-03-30 14:38:20|13307.87|13307.87|13307.87|13307.87|13308.33|13308.33|13307.87|13307.87|0
1648651110000|2022-03-30 14:38:30|13308.69|13308.69|13310.08|13310.08|13310.08|13310.08|13308.69|13308.69|0
1648651120000|2022-03-30 14:38:40|13311.71|13311.71|13311.71|13311.71|13311.71|13311.71|13311.71|13311.71|0
1648651130000|2022-03-30 14:38:50|13312.18|13312.18|13312.18|13312.18|13312.18|13312.18|13312.18|13312.18|0
1648651140000|2022-03-30 14:39:00|13311.37|13311.37|13310.35|13310.35|13312.18|13312.18|13310.35|13310.35|0
1648651150000|2022-03-30 14:39:10|13309.9|13309.9|13309.9|13309.9|13309.9|13309.9|13309.9|13309.9|0
1648651170000|2022-03-30 14:39:30|13309.43|13309.43|13309.43|13309.43|13309.43|13309.43|13309.43|13309.43|0
1648651180000|2022-03-30 14:39:40|13307.79|13307.79|13307.79|13307.79|13307.79|13307.79|13307.79|13307.79|0
1648651190000|2022-03-30 14:39:50|13309.43|13309.43|13308.61|13308.61|13309.43|13309.43|13308.61|13308.61|0
1648651210000|2022-03-30 14:40:10|13308.15|13308.15|13308.15|13308.15|13308.15|13308.15|13308.15|13308.15|0
1648651220000|2022-03-30 14:40:20|13307.95|13307.95|13300.83|13300.83|13307.95|13307.95|13300.83|13300.83|0
1648651230000|2022-03-30 14:40:30|13300.36|13300.36|13297.69|13297.69|13300.36|13300.36|13296.26|13296.26|0
1648651240000|2022-03-30 14:40:40|13296.78|13296.78|13296.78|13296.78|13296.78|13296.78|13296.78|13296.78|0
1648651250000|2022-03-30 14:40:50|13295.86|13295.86|13295.86|13295.86|13295.86|13295.86|13295.86|13295.86|0
1648651260000|2022-03-30 14:41:00|13297.3|13297.3|13296.1|13296.1|13297.3|13297.3|13296.1|13296.1|0
1648651270000|2022-03-30 14:41:10|13295.69|13295.69|13295.69|13295.69|13295.69|13295.69|13295.69|13295.69|0
1648651280000|2022-03-30 14:41:20|13296.15|13296.15|13296.15|13296.15|13296.15|13296.15|13296.15|13296.15|0
1648651290000|2022-03-30 14:41:30|13295.68|13295.68|13294.76|13294.76|13295.68|13295.68|13294.76|13294.76|0
1648651310000|2022-03-30 14:41:50|13294.2|13294.2|13292.57|13292.57|13294.2|13294.2|13292.57|13292.57|0
1648651320000|2022-03-30 14:42:00|13291.19|13291.19|13285.16|13285.16|13291.19|13291.19|13285.16|13285.16|0
1648651360000|2022-03-30 14:42:40|13284.6|13284.6|13284.6|13284.6|13284.6|13284.6|13284.6|13284.6|0
1648651370000|2022-03-30 14:42:50|13285.72|13285.72|13285.72|13285.72|13285.72|13285.72|13285.72|13285.72|0
1648651380000|2022-03-30 14:43:00|13284.28|13284.28|13284.28|13284.28|13284.28|13284.28|13284.28|13284.28|0
1648651390000|2022-03-30 14:43:10|13283.73|13283.73|13283.73|13283.73|13283.73|13283.73|13283.73|13283.73|0
1648651400000|2022-03-30 14:43:20|13282.81|13282.81|13279.88|13279.88|13282.81|13282.81|13279.88|13279.88|0
1648651410000|2022-03-30 14:43:30|13280.28|13280.28|13281.07|13281.07|13281.07|13281.07|13280.28|13280.28|0
1648651420000|2022-03-30 14:43:40|13281.54|13281.54|13280.72|13280.72|13281.54|13281.54|13280.72|13280.72|0
1648651430000|2022-03-30 14:43:50|13281.54|13281.54|13283.47|13283.47|13283.47|13283.47|13281.54|13281.54|0
1648651440000|2022-03-30 14:44:00|13282.56|13282.56|13282.56|13282.56|13282.56|13282.56|13282.56|13282.56|0
1648651450000|2022-03-30 14:44:10|13283.37|13283.37|13283.37|13283.37|13283.37|13283.37|13283.37|13283.37|0
1648651460000|2022-03-30 14:44:20|13282.46|13282.46|13281.79|13281.79|13282.46|13282.46|13281.79|13281.79|0
1648651480000|2022-03-30 14:44:40|13281.23|13281.23|13281.23|13281.23|13281.23|13281.23|13281.23|13281.23|0
1648651490000|2022-03-30 14:44:50|13279.5|13279.5|13278.94|13278.94|13279.5|13279.5|13278.94|13278.94|0
1648651500000|2022-03-30 14:45:00|13277.83|13277.83|13268.73|13268.73|13277.83|13277.83|13268.73|13268.73|0
1648651510000|2022-03-30 14:45:10|13267.91|13267.91|13267.09|13267.09|13267.91|13267.91|13267.09|13267.09|0
1648651520000|2022-03-30 14:45:20|13266.27|13266.27|13266.27|13266.27|13266.27|13266.27|13266.27|13266.27|0
1648651530000|2022-03-30 14:45:30|13265.08|13265.08|13262.53|13262.53|13265.08|13265.08|13262.53|13262.53|0
1648651540000|2022-03-30 14:45:40|13260.86|13260.86|13262.89|13262.89|13262.89|13262.89|13260.86|13260.86|0
1648651550000|2022-03-30 14:45:50|13263.8|13263.8|13263.33|13263.33|13263.8|13263.8|13263.33|13263.33|0
1648651570000|2022-03-30 14:46:10|13263.54|13263.54|13267.78|13267.78|13267.78|13267.78|13263.54|13263.54|0
1648651580000|2022-03-30 14:46:20|13268.25|13268.25|13269.48|13269.48|13269.95|13269.95|13268.25|13268.25|0
1648651590000|2022-03-30 14:46:30|13268.04|13268.04|13267.84|13267.84|13268.04|13268.04|13267.84|13267.84|0
1648651600000|2022-03-30 14:46:40|13266.08|13266.08|13266.08|13266.08|13266.08|13266.08|13266.08|13266.08|0
1648651610000|2022-03-30 14:46:50|13265.16|13265.16|13265.16|13265.16|13265.16|13265.16|13265.16|13265.16|0
1648651630000|2022-03-30 14:47:10|13265.63|13265.63|13265.04|13265.04|13265.63|13265.63|13265.04|13265.04|0
1648651640000|2022-03-30 14:47:20|13264.1|13264.1|13260.32|13260.32|13264.1|13264.1|13260.32|13260.32|0
1648651650000|2022-03-30 14:47:30|13259.85|13259.85|13259.38|13259.38|13259.85|13259.85|13258.93|13258.93|0
1648651690000|2022-03-30 14:48:10|13257.99|13257.99|13258.19|13258.19|13258.19|13258.19|13257.99|13257.99|0
1648651700000|2022-03-30 14:48:20|13259.3|13259.3|13261.63|13261.63|13261.63|13261.63|13259.3|13259.3|0
1648651710000|2022-03-30 14:48:30|13261.83|13261.83|13262.23|13262.23|13262.23|13262.23|13261.83|13261.83|0
1648651720000|2022-03-30 14:48:40|13261.67|13261.67|13261.67|13261.67|13261.67|13261.67|13261.67|13261.67|0
1648651750000|2022-03-30 14:49:10|13261.27|13261.27|13261.47|13261.47|13261.47|13261.47|13261.27|13261.27|0
1648651760000|2022-03-30 14:49:20|13261|13261|13253.77|13253.77|13261|13261|13253.77|13253.77|0
1648651780000|2022-03-30 14:49:40|13252.34|13252.34|13252.34|13252.34|13252.34|13252.34|13252.34|13252.34|0
1648651800000|2022-03-30 14:50:00|13252.48|13252.48|13252.71|13252.71|13252.71|13252.71|13252.48|13252.48|0
1648651810000|2022-03-30 14:50:10|13252.91|13252.91|13252.91|13252.91|13252.91|13252.91|13252.91|13252.91|0
1648651820000|2022-03-30 14:50:20|13252.35|13252.35|13252.35|13252.35|13252.35|13252.35|13252.35|13252.35|0
1648651830000|2022-03-30 14:50:30|13251.8|13251.8|13252.39|13252.39|13252.39|13252.39|13251.4|13251.4|0
1648651840000|2022-03-30 14:50:40|13252.79|13252.79|13252.79|13252.79|13252.79|13252.79|13252.79|13252.79|0
1648651860000|2022-03-30 14:51:00|13253.61|13253.61|13254.99|13254.99|13254.99|13254.99|13253.61|13253.61|0
1648651870000|2022-03-30 14:51:10|13255.46|13255.46|13254.43|13254.43|13255.46|13255.46|13254.43|13254.43|0
1648651880000|2022-03-30 14:51:20|13253.96|13253.96|13253.41|13253.41|13253.96|13253.96|13253.41|13253.41|0
1648651900000|2022-03-30 14:51:40|13254.32|13254.32|13262.82|13262.82|13262.82|13262.82|13254.32|13254.32|0
1648651920000|2022-03-30 14:52:00|13263.76|13263.76|13263.76|13263.76|13263.76|13263.76|13263.76|13263.76|0
1648651930000|2022-03-30 14:52:10|13265.19|13265.19|13265.19|13265.19|13265.19|13265.19|13265.19|13265.19|0
1648651940000|2022-03-30 14:52:20|13265.66|13265.66|13265.66|13265.66|13265.66|13265.66|13265.66|13265.66|0
1648651950000|2022-03-30 14:52:30|13265.19|13265.19|13265.19|13265.19|13265.19|13265.19|13265.19|13265.19|0
1648651960000|2022-03-30 14:52:40|13265.39|13265.39|13265.39|13265.39|13265.39|13265.39|13265.39|13265.39|0
1648651980000|2022-03-30 14:53:00|13264.83|13264.83|13264.83|13264.83|13264.83|13264.83|13264.83|13264.83|0
1648652000000|2022-03-30 14:53:20|13264.36|13264.36|13265.3|13265.3|13265.3|13265.3|13264.36|13264.36|0
1648652030000|2022-03-30 14:53:50|13265.11|13265.11|13265.66|13265.66|13265.66|13265.66|13265.11|13265.11|0
1648652040000|2022-03-30 14:54:00|13261|13261|13262.02|13262.02|13262.02|13262.02|13261|13261|0
1648652050000|2022-03-30 14:54:10|13262.22|13262.22|13262.69|13262.69|13262.69|13262.69|13262.22|13262.22|0
1648652060000|2022-03-30 14:54:20|13263.25|13263.25|13262.69|13262.69|13263.25|13263.25|13262.69|13262.69|0
1648652070000|2022-03-30 14:54:30|13263.51|13263.51|13264.33|13264.33|13264.33|13264.33|13263.51|13263.51|0
1648652080000|2022-03-30 14:54:40|13263.41|13263.41|13263.41|13263.41|13263.41|13263.41|13262.85|13262.85|0
1648652120000|2022-03-30 14:55:20|13262.94|13262.94|13262.34|13262.34|13262.94|13262.94|13262.34|13262.34|0
1648652150000|2022-03-30 14:55:50|13262.12|13262.12|13261.62|13261.62|13262.12|13262.12|13261.62|13261.62|0
1648652160000|2022-03-30 14:56:00|13260.48|13260.48|13255.58|13255.58|13260.48|13260.48|13255.58|13255.58|0
1648652190000|2022-03-30 14:56:30|13254.46|13254.46|13254.46|13254.46|13254.46|13254.46|13254.46|13254.46|0
1648652200000|2022-03-30 14:56:40|13253.47|13253.47|13251.02|13251.02|13253.47|13253.47|13251.02|13251.02|0
1648652220000|2022-03-30 14:57:00|13251.96|13251.96|13251.96|13251.96|13252.43|13252.43|13251.96|13251.96|0
1648652230000|2022-03-30 14:57:10|13251.4|13251.4|13249.97|13249.97|13251.4|13251.4|13249.97|13249.97|0
1648652240000|2022-03-30 14:57:20|13249.77|13249.77|13247.94|13247.94|13249.77|13249.77|13247.94|13247.94|0
1648652250000|2022-03-30 14:57:30|13246.51|13246.51|13246.51|13246.51|13246.51|13246.51|13246.51|13246.51|0
1648652270000|2022-03-30 14:57:50|13245.09|13245.09|13245.09|13245.09|13245.09|13245.09|13245.09|13245.09|0
1648652320000|2022-03-30 14:58:40|13244.62|13244.62|13244.83|13244.83|13244.83|13244.83|13244.62|13244.62|0
1648652330000|2022-03-30 14:58:50|13245.03|13245.03|13245.03|13245.03|13245.03|13245.03|13245.03|13245.03|0
1648652340000|2022-03-30 14:59:00|13244.83|13244.83|13244.83|13244.83|13244.83|13244.83|13244.83|13244.83|0
1648652360000|2022-03-30 14:59:20|13245.31|13245.31|13245.78|13245.78|13245.78|13245.78|13245.31|13245.31|0
1648652380000|2022-03-30 14:59:40|13246.25|13246.25|13246.86|13246.86|13246.86|13246.86|13245.31|13245.31|0
1648652390000|2022-03-30 14:59:50|13245.74|13245.74|13245.18|13245.18|13245.74|13245.74|13245.18|13245.18|0
1648652400000|2022-03-30 15:00:00|13244.06|13244.06|13239.42|13239.42|13244.06|13244.06|13238.3|13238.3|0
1648652410000|2022-03-30 15:00:10|13241.25|13241.25|13243.72|13243.72|13243.72|13243.72|13241.25|13241.25|0
1648652420000|2022-03-30 15:00:20|13244.54|13244.54|13244.54|13244.54|13244.54|13244.54|13244.54|13244.54|0
1648652430000|2022-03-30 15:00:30|13244.32|13244.32|13245.85|13245.85|13246.08|13246.08|13244.32|13244.32|0
1648652440000|2022-03-30 15:00:40|13246.33|13246.33|13248.98|13248.98|13248.98|13248.98|13246.33|13246.33|0
1648652460000|2022-03-30 15:01:00|13251.32|13251.32|13251.8|13251.8|13251.8|13251.8|13251.32|13251.32|0
1648652470000|2022-03-30 15:01:10|13251.32|13251.32|13243.11|13243.11|13251.32|13251.32|13243.11|13243.11|0
1648652480000|2022-03-30 15:01:20|13242.64|13242.64|13241.37|13241.37|13242.64|13242.64|13241.37|13241.37|0
1648652490000|2022-03-30 15:01:30|13241.84|13241.84|13240.4|13240.4|13241.84|13241.84|13240.4|13240.4|0
1648652540000|2022-03-30 15:02:20|13240.2|13240.2|13241.15|13241.15|13241.15|13241.15|13240.2|13240.2|0
1648652550000|2022-03-30 15:02:30|13239.71|13239.71|13239.51|13239.51|13239.71|13239.71|13239.51|13239.51|0
1648652570000|2022-03-30 15:02:50|13240.94|13240.94|13245.54|13245.54|13245.54|13245.54|13240.94|13240.94|0
1648652580000|2022-03-30 15:03:00|13244.11|13244.11|13244.11|13244.11|13244.11|13244.11|13244.11|13244.11|0
1648652590000|2022-03-30 15:03:10|13243.9|13243.9|13241.05|13241.05|13243.9|13243.9|13241.05|13241.05|0
1648652600000|2022-03-30 15:03:20|13242.49|13242.49|13243.43|13243.43|13243.43|13243.43|13242.49|13242.49|0
1648652620000|2022-03-30 15:03:40|13243.9|13243.9|13243.9|13243.9|13243.9|13243.9|13243.9|13243.9|0
1648652630000|2022-03-30 15:03:50|13244.12|13244.12|13244.35|13244.35|13244.35|13244.35|13244.12|13244.12|0
1648652640000|2022-03-30 15:04:00|13242.39|13242.39|13239.76|13239.76|13242.39|13242.39|13239.76|13239.76|0
1648652650000|2022-03-30 15:04:10|13238.95|13238.95|13238.12|13238.12|13238.95|13238.95|13237.56|13237.56|0
1648652660000|2022-03-30 15:04:20|13237.3|13237.3|13230.41|13230.41|13237.3|13237.3|13230.41|13230.41|0
1648652670000|2022-03-30 15:04:30|13230|13230|13230|13230|13230|13230|13230|13230|0
1648652680000|2022-03-30 15:04:40|13228.57|13228.57|13228.57|13228.57|13228.57|13228.57|13228.57|13228.57|0
1648652690000|2022-03-30 15:04:50|13228.12|13228.12|13228.12|13228.12|13228.12|13228.12|13228.12|13228.12|0
1648652710000|2022-03-30 15:05:10|13227.72|13227.72|13227.72|13227.72|13227.72|13227.72|13227.72|13227.72|0
1648652720000|2022-03-30 15:05:20|13226.29|13226.29|13222.65|13222.65|13226.29|13226.29|13222.65|13222.65|0
1648652730000|2022-03-30 15:05:30|13222.04|13222.04|13222.04|13222.04|13222.04|13222.04|13221.83|13221.83|0
1648652740000|2022-03-30 15:05:40|13220.64|13220.64|13219.73|13219.73|13220.64|13220.64|13219.73|13219.73|0
1648652750000|2022-03-30 15:05:50|13221.16|13221.16|13222.11|13222.11|13222.11|13222.11|13221.16|13221.16|0
1648652760000|2022-03-30 15:06:00|13222.92|13222.92|13221.87|13221.87|13223.54|13223.54|13221.87|13221.87|0
1648652770000|2022-03-30 15:06:10|13221.55|13221.55|13223.14|13223.14|13224.57|13224.57|13221.55|13221.55|0
1648652800000|2022-03-30 15:06:40|13222.69|13222.69|13222.69|13222.69|13222.69|13222.69|13222.69|13222.69|0
1648652810000|2022-03-30 15:06:50|13221.75|13221.75|13221.28|13221.28|13222.22|13222.22|13221.28|13221.28|0
1648652820000|2022-03-30 15:07:00|13222.71|13222.71|13225.09|13225.09|13225.09|13225.09|13222.71|13222.71|0
1648652830000|2022-03-30 15:07:10|13225.91|13225.91|13226.6|13226.6|13226.6|13226.6|13225.91|13225.91|0
1648652850000|2022-03-30 15:07:30|13228.43|13228.43|13228.43|13228.43|13228.43|13228.43|13228.43|13228.43|0
1648652860000|2022-03-30 15:07:40|13229.34|13229.34|13231.85|13231.85|13231.85|13231.85|13229.34|13229.34|0
1648652880000|2022-03-30 15:08:00|13231.29|13231.29|13231.29|13231.29|13231.29|13231.29|13231.29|13231.29|0
1648652890000|2022-03-30 15:08:10|13230.37|13230.37|13230.37|13230.37|13230.37|13230.37|13230.37|13230.37|0
1648652910000|2022-03-30 15:08:30|13230.57|13230.57|13230.57|13230.57|13230.57|13230.57|13230.57|13230.57|0
1648652930000|2022-03-30 15:08:50|13230.1|13230.1|13229.63|13229.63|13230.1|13230.1|13229.63|13229.63|0
1648652940000|2022-03-30 15:09:00|13228.81|13228.81|13227.06|13227.06|13228.81|13228.81|13227.06|13227.06|0
1648652950000|2022-03-30 15:09:10|13226.46|13226.46|13224.98|13224.98|13226.46|13226.46|13224.98|13224.98|0
1648652960000|2022-03-30 15:09:20|13224.42|13224.42|13226.32|13226.32|13226.32|13226.32|13224.42|13224.42|0
1648652970000|2022-03-30 15:09:30|13225.51|13225.51|13225.51|13225.51|13225.51|13225.51|13225.51|13225.51|0
1648652980000|2022-03-30 15:09:40|13226.32|13226.32|13227.14|13227.14|13227.14|13227.14|13226.32|13226.32|0
1648653000000|2022-03-30 15:10:00|13228.97|13228.97|13228.97|13228.97|13228.97|13228.97|13228.97|13228.97|0
1648653010000|2022-03-30 15:10:10|13228.15|13228.15|13228.15|13228.15|13228.15|13228.15|13228.15|13228.15|0
1648653030000|2022-03-30 15:10:30|13227.16|13227.16|13226.34|13226.34|13227.16|13227.16|13226.34|13226.34|0
1648653040000|2022-03-30 15:10:40|13226.9|13226.9|13226.67|13226.67|13226.9|13226.9|13226.67|13226.67|0
1648653060000|2022-03-30 15:11:00|13225.86|13225.86|13225.86|13225.86|13225.86|13225.86|13225.86|13225.86|0
1648653070000|2022-03-30 15:11:10|13224.94|13224.94|13224.94|13224.94|13224.94|13224.94|13224.13|13224.13|0
1648653090000|2022-03-30 15:11:30|13224.47|13224.47|13222.02|13222.02|13224.47|13224.47|13222.02|13222.02|0
1648653100000|2022-03-30 15:11:40|13221.1|13221.1|13217.42|13217.42|13221.1|13221.1|13217.42|13217.42|0
1648653110000|2022-03-30 15:11:50|13216.6|13216.6|13216.6|13216.6|13216.6|13216.6|13216.6|13216.6|0
1648653120000|2022-03-30 15:12:00|13216.37|13216.37|13215.46|13215.46|13216.37|13216.37|13215.46|13215.46|0
1648653130000|2022-03-30 15:12:10|13216.58|13216.58|13216.32|13216.32|13216.58|13216.58|13215.76|13215.76|0
1648653150000|2022-03-30 15:12:30|13216.87|13216.87|13216.87|13216.87|13216.87|13216.87|13216.87|13216.87|0
1648653170000|2022-03-30 15:12:50|13218.81|13218.81|13218.81|13218.81|13218.81|13218.81|13218.81|13218.81|0
1648653180000|2022-03-30 15:13:00|13218.61|13218.61|13218.61|13218.61|13218.61|13218.61|13218.61|13218.61|0
1648653200000|2022-03-30 15:13:20|13218.21|13218.21|13220.05|13220.05|13220.05|13220.05|13218.21|13218.21|0
1648653230000|2022-03-30 15:13:50|13219.84|13219.84|13219.84|13219.84|13219.84|13219.84|13219.84|13219.84|0
1648653250000|2022-03-30 15:14:10|13219.28|13219.28|13218.83|13218.83|13219.28|13219.28|13218.83|13218.83|0
1648653260000|2022-03-30 15:14:20|13218.36|13218.36|13217.88|13217.88|13218.36|13218.36|13217.88|13217.88|0
1648653270000|2022-03-30 15:14:30|13216.97|13216.97|13216.97|13216.97|13216.97|13216.97|13216.97|13216.97|0
1648653290000|2022-03-30 15:14:50|13217.79|13217.79|13218.6|13218.6|13218.6|13218.6|13217.79|13217.79|0
1648653300000|2022-03-30 15:15:00|13219.55|13219.55|13219.55|13219.55|13219.55|13219.55|13219.55|13219.55|0
1648653310000|2022-03-30 15:15:10|13220.02|13220.02|13220.58|13220.58|13220.58|13220.58|13220.02|13220.02|0
1648653320000|2022-03-30 15:15:20|13223.44|13223.44|13223.44|13223.44|13223.44|13223.44|13223.44|13223.44|0
1648653330000|2022-03-30 15:15:30|13224.82|13224.82|13224.82|13224.82|13224.82|13224.82|13224.82|13224.82|0
1648653340000|2022-03-30 15:15:40|13226.25|13226.25|13227.69|13227.69|13227.69|13227.69|13226.25|13226.25|0
1648653360000|2022-03-30 15:16:00|13227.49|13227.49|13229.32|13229.32|13229.32|13229.32|13227.49|13227.49|0
1648653370000|2022-03-30 15:16:10|13228.85|13228.85|13227.93|13227.93|13228.85|13228.85|13227.93|13227.93|0
1648653380000|2022-03-30 15:16:20|13226.99|13226.99|13226.17|13226.17|13227.46|13227.46|13226.17|13226.17|0
1648653390000|2022-03-30 15:16:30|13225.62|13225.62|13225.62|13225.62|13225.62|13225.62|13225.62|13225.62|0
1648653400000|2022-03-30 15:16:40|13224.7|13224.7|13224.5|13224.5|13224.7|13224.7|13224.5|13224.5|0
1648653450000|2022-03-30 15:17:30|13223.06|13223.06|13219.9|13219.9|13223.06|13223.06|13219.9|13219.9|0
1648653470000|2022-03-30 15:17:50|13221.29|13221.29|13221.49|13221.49|13221.49|13221.49|13221.29|13221.29|0
1648653480000|2022-03-30 15:18:00|13221.28|13221.28|13221.28|13221.28|13221.28|13221.28|13221.28|13221.28|0
1648653490000|2022-03-30 15:18:10|13221.06|13221.06|13221.06|13221.06|13221.06|13221.06|13221.06|13221.06|0
1648653540000|2022-03-30 15:19:00|13221.5|13221.5|13221.5|13221.5|13221.5|13221.5|13221.5|13221.5|0
1648653550000|2022-03-30 15:19:10|13220.59|13220.59|13220.59|13220.59|13220.59|13220.59|13220.59|13220.59|0
1648653560000|2022-03-30 15:19:20|13221.05|13221.05|13221.51|13221.51|13221.51|13221.51|13220.59|13220.59|0
1648653570000|2022-03-30 15:19:30|13221.05|13221.05|13221.05|13221.05|13221.05|13221.05|13221.05|13221.05|0
1648653590000|2022-03-30 15:19:50|13220.59|13220.59|13220.59|13220.59|13220.59|13220.59|13220.59|13220.59|0
1648653600000|2022-03-30 15:20:00|13220.12|13220.12|13218.33|13218.33|13220.44|13220.44|13218.33|13218.33|0
1648653610000|2022-03-30 15:20:10|13218.54|13218.54|13218.54|13218.54|13218.54|13218.54|13218.54|13218.54|0
1648653620000|2022-03-30 15:20:20|13219.01|13219.01|13219.08|13219.08|13219.48|13219.48|13219.01|13219.01|0
1648653630000|2022-03-30 15:20:30|13218.63|13218.63|13218.63|13218.63|13218.63|13218.63|13218.63|13218.63|0
1648653650000|2022-03-30 15:20:50|13218.17|13218.17|13219.18|13219.18|13219.65|13219.65|13218.17|13218.17|0
1648653660000|2022-03-30 15:21:00|13219.73|13219.73|13219.73|13219.73|13219.73|13219.73|13219.73|13219.73|0
1648653670000|2022-03-30 15:21:10|13218.82|13218.82|13218.82|13218.82|13218.82|13218.82|13218.82|13218.82|0
1648653690000|2022-03-30 15:21:30|13217.39|13217.39|13217.39|13217.39|13217.39|13217.39|13217.39|13217.39|0
1648653720000|2022-03-30 15:22:00|13216.57|13216.57|13216.34|13216.34|13216.57|13216.57|13216.34|13216.34|0
1648653740000|2022-03-30 15:22:20|13216.57|13216.57|13216.37|13216.37|13216.57|13216.57|13216.37|13216.37|0
1648653750000|2022-03-30 15:22:30|13214.73|13214.73|13210.88|13210.88|13214.73|13214.73|13210.88|13210.88|0
1648653760000|2022-03-30 15:22:40|13210.28|13210.28|13209.68|13209.68|13210.28|13210.28|13209.68|13209.68|0
1648653770000|2022-03-30 15:22:50|13208.77|13208.77|13207.33|13207.33|13208.77|13208.77|13207.33|13207.33|0
1648653780000|2022-03-30 15:23:00|13208.65|13208.65|13208.98|13208.98|13208.98|13208.98|13207.21|13207.21|0
1648653790000|2022-03-30 15:23:10|13208.58|13208.58|13208.39|13208.39|13209.04|13209.04|13208.39|13208.39|0
1648653800000|2022-03-30 15:23:20|13208.61|13208.61|13209.18|13209.18|13209.18|13209.18|13208.39|13208.39|0
1648653810000|2022-03-30 15:23:30|13209.38|13209.38|13212.18|13212.18|13212.18|13212.18|13208.56|13208.56|0
1648653820000|2022-03-30 15:23:40|13213|13213|13214.43|13214.43|13214.43|13214.43|13213|13213|0
1648653840000|2022-03-30 15:24:00|13215.25|13215.25|13214.28|13214.28|13215.72|13215.72|13214.28|13214.28|0
1648653850000|2022-03-30 15:24:10|13215.2|13215.2|13217.1|13217.1|13217.1|13217.1|13214.28|13214.28|0
1648653860000|2022-03-30 15:24:20|13216.64|13216.64|13213.34|13213.34|13216.64|13216.64|13213.34|13213.34|0
1648653880000|2022-03-30 15:24:40|13214.26|13214.26|13213.31|13213.31|13214.26|13214.26|13213.31|13213.31|0
1648653890000|2022-03-30 15:24:50|13213.23|13213.23|13214.34|13214.34|13214.34|13214.34|13213.23|13213.23|0
1648653900000|2022-03-30 15:25:00|13215.26|13215.26|13215.06|13215.06|13215.26|13215.26|13215.06|13215.06|0
1648653910000|2022-03-30 15:25:10|13214.5|13214.5|13215.62|13215.62|13215.62|13215.62|13214.5|13214.5|0
1648653920000|2022-03-30 15:25:20|13214.5|13214.5|13214.5|13214.5|13214.5|13214.5|13214.5|13214.5|0
1648653930000|2022-03-30 15:25:30|13215.06|13215.06|13214.44|13214.44|13215.06|13215.06|13214.44|13214.44|0
1648653940000|2022-03-30 15:25:40|13215|13215|13215|13215|13215.56|13215.56|13215|13215|0
1648653960000|2022-03-30 15:26:00|13215.91|13215.91|13215.36|13215.36|13215.91|13215.91|13215.36|13215.36|0
1648653970000|2022-03-30 15:26:10|13214.44|13214.44|13214.44|13214.44|13214.44|13214.44|13214.44|13214.44|0
1648653980000|2022-03-30 15:26:20|13215.31|13215.31|13216.66|13216.66|13216.66|13216.66|13215.31|13215.31|0
1648653990000|2022-03-30 15:26:30|13216.11|13216.11|13217.78|13217.78|13217.78|13217.78|13216.11|13216.11|0
1648654000000|2022-03-30 15:26:40|13216.86|13216.86|13217.78|13217.78|13217.78|13217.78|13216.86|13216.86|0
1648654020000|2022-03-30 15:27:00|13217.38|13217.38|13218.87|13218.87|13219.06|13219.06|13217.38|13217.38|0
1648654030000|2022-03-30 15:27:10|13217.19|13217.19|13217.19|13217.19|13217.19|13217.19|13217.19|13217.19|0
1648654040000|2022-03-30 15:27:20|13216.73|13216.73|13215.04|13215.04|13216.73|13216.73|13215.04|13215.04|0
1648654050000|2022-03-30 15:27:30|13214.57|13214.57|13214.12|13214.12|13214.57|13214.57|13214.12|13214.12|0
1648654060000|2022-03-30 15:27:40|13213.92|13213.92|13212.8|13212.8|13213.92|13213.92|13211.98|13211.98|0
1648654070000|2022-03-30 15:27:50|13211.37|13211.37|13208.29|13208.29|13211.37|13211.37|13208.29|13208.29|0
1648654080000|2022-03-30 15:28:00|13208.1|13208.1|13197.9|13197.9|13208.1|13208.1|13197.9|13197.9|0
1648654090000|2022-03-30 15:28:10|13198.37|13198.37|13198.67|13198.67|13200.82|13200.82|13197.24|13197.24|0
1648654100000|2022-03-30 15:28:20|13198.21|13198.21|13196.32|13196.32|13198.21|13198.21|13196.32|13196.32|0
1648654110000|2022-03-30 15:28:30|13196.12|13196.12|13196.12|13196.12|13196.12|13196.12|13196.12|13196.12|0
1648654120000|2022-03-30 15:28:40|13197.88|13197.88|13197.88|13197.88|13197.88|13197.88|13197.88|13197.88|0
1648654130000|2022-03-30 15:28:50|13197.68|13197.68|13201.59|13201.59|13201.59|13201.59|13196.65|13196.65|0
1648654140000|2022-03-30 15:29:00|13203.84|13203.84|13205.06|13205.06|13205.06|13205.06|13203.84|13203.84|0
1648654150000|2022-03-30 15:29:10|13205.98|13205.98|13209.86|13209.86|13209.86|13209.86|13205.98|13205.98|0
1648654160000|2022-03-30 15:29:20|13210.31|13210.31|13212.68|13212.68|13212.68|13212.68|13210.31|13210.31|0
1648654170000|2022-03-30 15:29:30|13210.75|13210.75|13209.96|13209.96|13210.75|13210.75|13207.7|13207.7|0
1648654180000|2022-03-30 15:29:40|13210.43|13210.43|13207.12|13207.12|13212.16|13212.16|13205.83|13205.83|0
1648654190000|2022-03-30 15:29:50|13208.04|13208.04|13210.19|13210.19|13210.39|13210.39|13206.53|13206.53|0
1648710900000|2022-03-31 07:15:00|13321.62|13321.62|13321.62|13321.62|13321.62|13321.62|13321.62|13321.62|0
1648710930000|2022-03-31 07:15:30|13318.44|13318.44|13317.41|13317.41|13318.44|13318.44|13317.41|13317.41|0
1648710940000|2022-03-31 07:15:40|13318.22|13318.22|13319.86|13319.86|13319.86|13319.86|13318.22|13318.22|0
1648710960000|2022-03-31 07:16:00|13321.29|13321.29|13321.29|13321.29|13321.29|13321.29|13321.29|13321.29|0
1648710990000|2022-03-31 07:16:30|13322.11|13322.11|13321.29|13321.29|13322.11|13322.11|13321.29|13321.29|0
1648711000000|2022-03-31 07:16:40|13329.88|13329.88|13331.71|13331.71|13331.71|13331.71|13329.88|13329.88|0
1648711010000|2022-03-31 07:16:50|13331.67|13331.67|13334.89|13334.89|13335.21|13335.21|13330.48|13330.48|0
1648711020000|2022-03-31 07:17:00|13334.07|13334.07|13334.45|13334.45|13336.12|13336.12|13333.89|13333.89|0
1648711030000|2022-03-31 07:17:10|13332.81|13332.81|13331.18|13331.18|13332.81|13332.81|13330.36|13330.36|0
1648711040000|2022-03-31 07:17:20|13330.58|13330.58|13331.14|13331.14|13332.26|13332.26|13330.58|13330.58|0
1648711050000|2022-03-31 07:17:30|13332.81|13332.81|13332.81|13332.81|13332.81|13332.81|13332.81|13332.81|0
1648711060000|2022-03-31 07:17:40|13331.9|13331.9|13333.78|13333.78|13333.78|13333.78|13331.9|13331.9|0
1648711070000|2022-03-31 07:17:50|13336.24|13336.24|13332.84|13332.84|13337.05|13337.05|13332.84|13332.84|0
1648711080000|2022-03-31 07:18:00|13333.87|13333.87|13333.87|13333.87|13333.87|13333.87|13333.87|13333.87|0
1648711100000|2022-03-31 07:18:20|13334.81|13334.81|13335.63|13335.63|13336.45|13336.45|13333.99|13333.99|0
1648711110000|2022-03-31 07:18:30|13336.45|13336.45|13336.45|13336.45|13336.45|13336.45|13336.45|13336.45|0
1648711120000|2022-03-31 07:18:40|13337.27|13337.27|13337.27|13337.27|13337.27|13337.27|13337.27|13337.27|0
1648711140000|2022-03-31 07:19:00|13333.9|13333.9|13325|13325|13333.9|13333.9|13325|13325|0
1648711150000|2022-03-31 07:19:10|13320.7|13320.7|13313.98|13313.98|13320.7|13320.7|13313.36|13313.36|0
1648711180000|2022-03-31 07:19:40|13313.36|13313.36|13313.83|13313.83|13313.83|13313.83|13313.36|13313.36|0
1648711200000|2022-03-31 07:20:00|13313.63|13313.63|13313.42|13313.42|13313.63|13313.63|13313.42|13313.42|0
1648711220000|2022-03-31 07:20:20|13313.21|13313.21|13312.51|13312.51|13313.63|13313.63|13312.51|13312.51|0
1648711230000|2022-03-31 07:20:30|13313.07|13313.07|13312.13|13312.13|13313.63|13313.63|13312.13|13312.13|0
1648711300000|2022-03-31 07:21:40|13311.51|13311.51|13304.83|13304.83|13311.51|13311.51|13304.83|13304.83|0
1648711310000|2022-03-31 07:21:50|13301.85|13301.85|13300.38|13300.38|13301.85|13301.85|13300.38|13300.38|0
1648711320000|2022-03-31 07:22:00|13299.26|13299.26|13295.17|13295.17|13299.26|13299.26|13294.97|13294.97|0
1648711340000|2022-03-31 07:22:20|13297.96|13297.96|13296.64|13296.64|13297.96|13297.96|13295.21|13295.21|0
1648711350000|2022-03-31 07:22:30|13294.97|13294.97|13292.22|13292.22|13294.97|13294.97|13292.22|13292.22|0
1648711360000|2022-03-31 07:22:40|13291.4|13291.4|13296.21|13296.21|13296.21|13296.21|13291.4|13291.4|0
1648711370000|2022-03-31 07:22:50|13294.58|13294.58|13294.58|13294.58|13294.58|13294.58|13294.58|13294.58|0
1648711400000|2022-03-31 07:23:20|13296.21|13296.21|13296.21|13296.21|13296.21|13296.21|13296.21|13296.21|0
1648711410000|2022-03-31 07:23:30|13295.8|13295.8|13295.8|13295.8|13295.8|13295.8|13295.8|13295.8|0
1648711420000|2022-03-31 07:23:40|13294.91|13294.91|13295.32|13295.32|13295.32|13295.32|13294.91|13294.91|0
1648711450000|2022-03-31 07:24:10|13291.34|13291.34|13286.99|13286.99|13292.97|13292.97|13286.99|13286.99|0
1648711460000|2022-03-31 07:24:20|13285.35|13285.35|13285.35|13285.35|13285.35|13285.35|13285.35|13285.35|0
1648711490000|2022-03-31 07:24:50|13287.81|13287.81|13287.81|13287.81|13287.81|13287.81|13287.81|13287.81|0
1648711500000|2022-03-31 07:25:00|13286.99|13286.99|13286.99|13286.99|13286.99|13286.99|13286.99|13286.99|0
1648711510000|2022-03-31 07:25:10|13286.52|13286.52|13286.52|13286.52|13286.52|13286.52|13286.52|13286.52|0
1648711520000|2022-03-31 07:25:20|13286.91|13286.91|13288.82|13288.82|13288.82|13288.82|13286.91|13286.91|0
1648711530000|2022-03-31 07:25:30|13286|13286|13285.53|13285.53|13286|13286|13285.53|13285.53|0
1648711540000|2022-03-31 07:25:40|13286.72|13286.72|13289.32|13289.32|13289.32|13289.32|13286.72|13286.72|0
1648711560000|2022-03-31 07:26:00|13290.27|13290.27|13290.27|13290.27|13290.27|13290.27|13290.27|13290.27|0
1648711570000|2022-03-31 07:26:10|13290.47|13290.47|13288.65|13288.65|13290.88|13290.88|13288.65|13288.65|0
1648711580000|2022-03-31 07:26:20|13287.54|13287.54|13284.71|13284.71|13287.54|13287.54|13284.71|13284.71|0
1648711600000|2022-03-31 07:26:40|13283.48|13283.48|13284.39|13284.39|13284.39|13284.39|13283.27|13283.27|0
1648711610000|2022-03-31 07:26:50|13286.02|13286.02|13286.02|13286.02|13286.02|13286.02|13286.02|13286.02|0
1648711620000|2022-03-31 07:27:00|13286.84|13286.84|13286.84|13286.84|13286.84|13286.84|13286.84|13286.84|0
1648711670000|2022-03-31 07:27:50|13285.92|13285.92|13285.92|13285.92|13285.92|13285.92|13285.92|13285.92|0
1648711680000|2022-03-31 07:28:00|13282.27|13282.27|13282.27|13282.27|13282.27|13282.27|13282.27|13282.27|0
1648711690000|2022-03-31 07:28:10|13281.65|13281.65|13281.85|13281.85|13281.85|13281.85|13281.65|13281.65|0
1648711700000|2022-03-31 07:28:20|13282.67|13282.67|13281.85|13281.85|13283.49|13283.49|13281.85|13281.85|0
1648711710000|2022-03-31 07:28:30|13282.97|13282.97|13282.97|13282.97|13282.97|13282.97|13282.97|13282.97|0
1648711730000|2022-03-31 07:28:50|13282.15|13282.15|13282.4|13282.4|13283.79|13283.79|13282.15|13282.15|0
1648711740000|2022-03-31 07:29:00|13278.17|13278.17|13269.98|13269.98|13278.17|13278.17|13269.98|13269.98|0
1648711750000|2022-03-31 07:29:10|13266.73|13266.73|13266.53|13266.53|13266.73|13266.73|13266.53|13266.53|0
1648711770000|2022-03-31 07:29:30|13267.35|13267.35|13264.61|13264.61|13267.35|13267.35|13263.49|13263.49|0
1648711800000|2022-03-31 07:30:00|13262.72|13262.72|13262.33|13262.33|13262.72|13262.72|13262.33|13262.33|0
1648711810000|2022-03-31 07:30:10|13261.51|13261.51|13260.47|13260.47|13261.51|13261.51|13260.47|13260.47|0
1648711820000|2022-03-31 07:30:20|13260|13260|13252.55|13252.55|13260|13260|13251.6|13251.6|0
1648711830000|2022-03-31 07:30:30|13252.14|13252.14|13253.36|13253.36|13253.36|13253.36|13252.14|13252.14|0
1648711840000|2022-03-31 07:30:40|13254.18|13254.18|13254.8|13254.8|13256.43|13256.43|13254.18|13254.18|0
1648711850000|2022-03-31 07:30:50|13254.33|13254.33|13254.33|13254.33|13254.33|13254.33|13254.33|13254.33|0
1648711870000|2022-03-31 07:31:10|13255.44|13255.44|13257.68|13257.68|13258.91|13258.91|13255.44|13255.44|0
1648711890000|2022-03-31 07:31:30|13257.88|13257.88|13254.4|13254.4|13258.09|13258.09|13254.4|13254.4|0
1648711900000|2022-03-31 07:31:40|13254.8|13254.8|13254.8|13254.8|13254.8|13254.8|13254.8|13254.8|0
1648711910000|2022-03-31 07:31:50|13255.92|13255.92|13255.36|13255.36|13255.92|13255.92|13255.36|13255.36|0
1648711920000|2022-03-31 07:32:00|13256.15|13256.15|13256.28|13256.28|13257.07|13257.07|13255.68|13255.68|0
1648711930000|2022-03-31 07:32:10|13260.88|13260.88|13265.69|13265.69|13265.69|13265.69|13260.88|13260.88|0
1648711940000|2022-03-31 07:32:20|13267.52|13267.52|13267.52|13267.52|13268.43|13268.43|13267.52|13267.52|0
1648711950000|2022-03-31 07:32:30|13268.46|13268.46|13276.77|13276.77|13276.77|13276.77|13268.46|13268.46|0
1648711960000|2022-03-31 07:32:40|13278.4|13278.4|13277.59|13277.59|13278.4|13278.4|13277.59|13277.59|0
1648711970000|2022-03-31 07:32:50|13278.4|13278.4|13271.92|13271.92|13278.4|13278.4|13271.92|13271.92|0
1648711980000|2022-03-31 07:33:00|13269.47|13269.47|13269.47|13269.47|13269.47|13269.47|13269.47|13269.47|0
1648712010000|2022-03-31 07:33:30|13269|13269|13263.27|13263.27|13269|13269|13263.27|13263.27|0
1648712020000|2022-03-31 07:33:40|13261.84|13261.84|13261.84|13261.84|13261.84|13261.84|13261.84|13261.84|0
1648712060000|2022-03-31 07:34:20|13262.75|13262.75|13264.14|13264.14|13264.14|13264.14|13262.75|13262.75|0
1648712070000|2022-03-31 07:34:30|13263.15|13263.15|13263.15|13263.15|13263.15|13263.15|13263.15|13263.15|0
1648712080000|2022-03-31 07:34:40|13261.51|13261.51|13262.71|13262.71|13262.71|13262.71|13261.51|13261.51|0
1648712090000|2022-03-31 07:34:50|13262.15|13262.15|13262.15|13262.15|13262.15|13262.15|13262.15|13262.15|0
1648712100000|2022-03-31 07:35:00|13263.26|13263.26|13269.88|13269.88|13269.88|13269.88|13263.26|13263.26|0
1648712110000|2022-03-31 07:35:10|13268.69|13268.69|13268.69|13268.69|13268.69|13268.69|13268.69|13268.69|0
1648712160000|2022-03-31 07:36:00|13267.75|13267.75|13266.53|13266.53|13267.75|13267.75|13266.53|13266.53|0
1648712170000|2022-03-31 07:36:10|13265.09|13265.09|13264.2|13264.2|13265.09|13265.09|13264.2|13264.2|0
1648712180000|2022-03-31 07:36:20|13263.38|13263.38|13262.56|13262.56|13263.38|13263.38|13262.56|13262.56|0
1648712190000|2022-03-31 07:36:30|13261.65|13261.65|13260.14|13260.14|13261.65|13261.65|13259.02|13259.02|0
1648712200000|2022-03-31 07:36:40|13262.88|13262.88|13262.88|13262.88|13262.88|13262.88|13262.88|13262.88|0
1648712210000|2022-03-31 07:36:50|13261.21|13261.21|13261.21|13261.21|13261.21|13261.21|13261.21|13261.21|0
1648712230000|2022-03-31 07:37:10|13259.38|13259.38|13256.51|13256.51|13259.38|13259.38|13256.51|13256.51|0
1648712240000|2022-03-31 07:37:20|13255.59|13255.59|13255.59|13255.59|13255.59|13255.59|13255.59|13255.59|0
1648712250000|2022-03-31 07:37:30|13257.03|13257.03|13257.03|13257.03|13257.03|13257.03|13257.03|13257.03|0
1648712270000|2022-03-31 07:37:50|13256.81|13256.81|13258.63|13258.63|13258.63|13258.63|13256.81|13256.81|0
1648712280000|2022-03-31 07:38:00|13257.96|13257.96|13258.19|13258.19|13258.19|13258.19|13257.96|13257.96|0
1648712290000|2022-03-31 07:38:10|13257.96|13257.96|13256.13|13256.13|13258.41|13258.41|13256.13|13256.13|0
1648712300000|2022-03-31 07:38:20|13255.02|13255.02|13254.13|13254.13|13255.02|13255.02|13253.9|13253.9|0
1648712310000|2022-03-31 07:38:30|13255.24|13255.24|13254.68|13254.68|13255.24|13255.24|13254.68|13254.68|0
1648712320000|2022-03-31 07:38:40|13254.91|13254.91|13255.13|13255.13|13255.13|13255.13|13254.91|13254.91|0
1648712330000|2022-03-31 07:38:50|13254.93|13254.93|13254.31|13254.31|13254.93|13254.93|13254.31|13254.31|0
1648712350000|2022-03-31 07:39:10|13254.51|13254.51|13254.51|13254.51|13254.51|13254.51|13254.51|13254.51|0
1648712360000|2022-03-31 07:39:20|13254.72|13254.72|13253.49|13253.49|13254.72|13254.72|13253.49|13253.49|0
1648712370000|2022-03-31 07:39:30|13251.85|13251.85|13251.39|13251.39|13251.85|13251.85|13251.39|13251.39|0
1648712390000|2022-03-31 07:39:50|13254.86|13254.86|13257.53|13257.53|13257.53|13257.53|13254.86|13254.86|0
1648712410000|2022-03-31 07:40:10|13256.71|13256.71|13257.18|13257.18|13257.18|13257.18|13256.71|13256.71|0
1648712420000|2022-03-31 07:40:20|13256.77|13256.77|13256.77|13256.77|13256.77|13256.77|13256.77|13256.77|0
1648712440000|2022-03-31 07:40:40|13258.45|13258.45|13258.45|13258.45|13258.45|13258.45|13258.45|13258.45|0
1648712460000|2022-03-31 07:41:00|13258.65|13258.65|13258.65|13258.65|13258.65|13258.65|13258.65|13258.65|0
1648712470000|2022-03-31 07:41:10|13252.89|13252.89|13251.98|13251.98|13252.89|13252.89|13251.98|13251.98|0
1648712480000|2022-03-31 07:41:20|13253.61|13253.61|13254.53|13254.53|13254.53|13254.53|13253.61|13253.61|0
1648712490000|2022-03-31 07:41:30|13255.09|13255.09|13253.61|13253.61|13255.09|13255.09|13253.61|13253.61|0
1648712500000|2022-03-31 07:41:40|13252.7|13252.7|13252.7|13252.7|13252.7|13252.7|13252.7|13252.7|0
1648712520000|2022-03-31 07:42:00|13252.14|13252.14|13252.96|13252.96|13252.96|13252.96|13252.14|13252.14|0
1648712530000|2022-03-31 07:42:10|13253.88|13253.88|13252.09|13252.09|13253.88|13253.88|13252.09|13252.09|0
1648712550000|2022-03-31 07:42:30|13252.56|13252.56|13252.56|13252.56|13252.56|13252.56|13252.56|13252.56|0
1648712580000|2022-03-31 07:43:00|13252.36|13252.36|13254.18|13254.18|13254.18|13254.18|13252.36|13252.36|0
1648712590000|2022-03-31 07:43:10|13254.39|13254.39|13255.62|13255.62|13255.62|13255.62|13254.39|13254.39|0
1648712600000|2022-03-31 07:43:20|13256.08|13256.08|13256.08|13256.08|13256.08|13256.08|13256.08|13256.08|0
1648712630000|2022-03-31 07:43:50|13257.02|13257.02|13257.02|13257.02|13257.02|13257.02|13257.02|13257.02|0
1648712640000|2022-03-31 07:44:00|13257.64|13257.64|13259.11|13259.11|13259.11|13259.11|13257.64|13257.64|0
1648712650000|2022-03-31 07:44:10|13259.67|13259.67|13258.85|13258.85|13259.67|13259.67|13258.85|13258.85|0
1648712660000|2022-03-31 07:44:20|13258.03|13258.03|13258.03|13258.03|13258.03|13258.03|13258.03|13258.03|0
1648712680000|2022-03-31 07:44:40|13258.85|13258.85|13258.85|13258.85|13258.85|13258.85|13258.85|13258.85|0
1648712700000|2022-03-31 07:45:00|13259.67|13259.67|13259.67|13259.67|13259.67|13259.67|13259.67|13259.67|0
1648712710000|2022-03-31 07:45:10|13259.11|13259.11|13258.19|13258.19|13259.11|13259.11|13258.19|13258.19|0
1648712730000|2022-03-31 07:45:30|13259.01|13259.01|13259.01|13259.01|13259.01|13259.01|13259.01|13259.01|0
1648712740000|2022-03-31 07:45:40|13258.19|13258.19|13258.19|13258.19|13258.19|13258.19|13258.19|13258.19|0
1648712750000|2022-03-31 07:45:50|13257.59|13257.59|13257.59|13257.59|13257.59|13257.59|13257.59|13257.59|0
1648712760000|2022-03-31 07:46:00|13258.59|13258.59|13258.59|13258.59|13258.59|13258.59|13258.59|13258.59|0
1648712770000|2022-03-31 07:46:10|13256.74|13256.74|13256.74|13256.74|13256.74|13256.74|13256.74|13256.74|0
1648712780000|2022-03-31 07:46:20|13254.92|13254.92|13254.36|13254.36|13254.92|13254.92|13254.36|13254.36|0
1648712790000|2022-03-31 07:46:30|13252|13252|13246.49|13246.49|13252|13252|13246.49|13246.49|0
1648712800000|2022-03-31 07:46:40|13245.37|13245.37|13242.91|13242.91|13245.37|13245.37|13242.91|13242.91|0
1648712810000|2022-03-31 07:46:50|13242.36|13242.36|13243.47|13243.47|13243.47|13243.47|13242.36|13242.36|0
1648712820000|2022-03-31 07:47:00|13242.91|13242.91|13242.91|13242.91|13242.91|13242.91|13242.91|13242.91|0
1648712840000|2022-03-31 07:47:20|13243.86|13243.86|13241.31|13241.31|13243.86|13243.86|13241.31|13241.31|0
1648712860000|2022-03-31 07:47:40|13242.94|13242.94|13243.8|13243.8|13244.61|13244.61|13242.94|13242.94|0
1648712920000|2022-03-31 07:48:40|13244.71|13244.71|13258.74|13258.74|13258.74|13258.74|13244.71|13244.71|0
1648712930000|2022-03-31 07:48:50|13260.15|13260.15|13259.92|13259.92|13260.15|13260.15|13259.92|13259.92|0
1648712990000|2022-03-31 07:49:50|13260.4|13260.4|13260.4|13260.4|13260.4|13260.4|13260.4|13260.4|0
1648713000000|2022-03-31 07:50:00|13261.51|13261.51|13254.36|13254.36|13261.51|13261.51|13254.36|13254.36|0
1648713010000|2022-03-31 07:50:10|13255.28|13255.28|13251.1|13251.1|13255.28|13255.28|13251.1|13251.1|0
1648713020000|2022-03-31 07:50:20|13248.23|13248.23|13248.01|13248.01|13248.23|13248.23|13248.01|13248.01|0
1648713060000|2022-03-31 07:51:00|13242.48|13242.48|13242.48|13242.48|13242.48|13242.48|13242.48|13242.48|0
1648713070000|2022-03-31 07:51:10|13240.25|13240.25|13240.25|13240.25|13240.25|13240.25|13240.25|13240.25|0
1648713080000|2022-03-31 07:51:20|13238.42|13238.42|13230.87|13230.87|13238.42|13238.42|13230.87|13230.87|0
1648713090000|2022-03-31 07:51:30|13231.78|13231.78|13231.78|13231.78|13231.78|13231.78|13231.78|13231.78|0
1648713120000|2022-03-31 07:52:00|13232|13232|13233.57|13233.57|13233.57|13233.57|13232|13232|0
1648713130000|2022-03-31 07:52:10|13235.21|13235.21|13234.09|13234.09|13235.21|13235.21|13234.09|13234.09|0
1648713140000|2022-03-31 07:52:20|13233.27|13233.27|13236.52|13236.52|13236.52|13236.52|13231.35|13231.35|0
1648713150000|2022-03-31 07:52:30|13237.08|13237.08|13235.41|13235.41|13237.08|13237.08|13234.59|13234.59|0
1648713170000|2022-03-31 07:52:50|13234.59|13234.59|13235.41|13235.41|13235.41|13235.41|13234.59|13234.59|0
1648713180000|2022-03-31 07:53:00|13232.97|13232.97|13226.61|13226.61|13232.97|13232.97|13226.61|13226.61|0
1648713190000|2022-03-31 07:53:10|13225.41|13225.41|13225.41|13225.41|13225.41|13225.41|13225.41|13225.41|0
1648713200000|2022-03-31 07:53:20|13224.47|13224.47|13223.56|13223.56|13224.47|13224.47|13223.56|13223.56|0
1648713220000|2022-03-31 07:53:40|13222.74|13222.74|13222.74|13222.74|13222.74|13222.74|13222.74|13222.74|0
1648713230000|2022-03-31 07:53:50|13224.37|13224.37|13224.37|13224.37|13224.37|13224.37|13224.37|13224.37|0
1648713240000|2022-03-31 07:54:00|13225.76|13225.76|13226.67|13226.67|13226.67|13226.67|13225.76|13225.76|0
1648713250000|2022-03-31 07:54:10|13227.49|13227.49|13230.54|13230.54|13230.54|13230.54|13227.49|13227.49|0
1648713260000|2022-03-31 07:54:20|13230.07|13230.07|13227.86|13227.86|13230.19|13230.19|13227.86|13227.86|0
1648713270000|2022-03-31 07:54:30|13227.05|13227.05|13224.46|13224.46|13227.05|13227.05|13224.46|13224.46|0
1648713280000|2022-03-31 07:54:40|13222|13222|13221.45|13221.45|13222|13222|13221.45|13221.45|0
1648713290000|2022-03-31 07:54:50|13219.81|13219.81|13220.63|13220.63|13220.63|13220.63|13219.81|13219.81|0
1648713300000|2022-03-31 07:55:00|13219.81|13219.81|13218.99|13218.99|13219.81|13219.81|13218.99|13218.99|0
1648713310000|2022-03-31 07:55:10|13218.08|13218.08|13210.78|13210.78|13218.08|13218.08|13209.15|13209.15|0
1648713320000|2022-03-31 07:55:20|13208.53|13208.53|13203.69|13203.69|13208.53|13208.53|13202.5|13202.5|0
1648713330000|2022-03-31 07:55:30|13203.49|13203.49|13203.49|13203.49|13203.49|13203.49|13203.49|13203.49|0
1648713360000|2022-03-31 07:56:00|13202.87|13202.87|13201.95|13201.95|13202.87|13202.87|13201.95|13201.95|0
1648713370000|2022-03-31 07:56:10|13204.61|13204.61|13204|13204|13204.81|13204.81|13204|13204|0
1648713390000|2022-03-31 07:56:30|13203.08|13203.08|13202.14|13202.14|13203.08|13203.08|13202.14|13202.14|0
1648713400000|2022-03-31 07:56:40|13204.59|13204.59|13204.94|13204.94|13205.41|13205.41|13204.59|13204.59|0
1648713410000|2022-03-31 07:56:50|13204.38|13204.38|13204.38|13204.38|13204.38|13204.38|13204.38|13204.38|0
1648713420000|2022-03-31 07:57:00|13203.56|13203.56|13204.72|13204.72|13204.72|13204.72|13202.75|13202.75|0
1648713440000|2022-03-31 07:57:20|13211.45|13211.45|13211.16|13211.16|13211.45|13211.45|13210.34|13210.34|0
1648713450000|2022-03-31 07:57:30|13209.33|13209.33|13209.33|13209.33|13209.33|13209.33|13209.33|13209.33|0
1648713460000|2022-03-31 07:57:40|13210.43|13210.43|13210.43|13210.43|13210.43|13210.43|13210.43|13210.43|0
1648713470000|2022-03-31 07:57:50|13212.11|13212.11|13212.11|13212.11|13212.11|13212.11|13212.11|13212.11|0
1648713490000|2022-03-31 07:58:10|13213.94|13213.94|13215.09|13215.09|13216.29|13216.29|13213.94|13213.94|0
1648713500000|2022-03-31 07:58:20|13215.65|13215.65|13215.25|13215.25|13215.65|13215.65|13215.25|13215.25|0
1648713510000|2022-03-31 07:58:30|13217.49|13217.49|13215.25|13215.25|13217.49|13217.49|13215.25|13215.25|0
1648713520000|2022-03-31 07:58:40|13214.14|13214.14|13214.14|13214.14|13214.14|13214.14|13214.14|13214.14|0
1648713530000|2022-03-31 07:58:50|13207.35|13207.35|13204.28|13204.28|13207.35|13207.35|13204.28|13204.28|0
1648713540000|2022-03-31 07:59:00|13205.07|13205.07|13203.88|13203.88|13205.07|13205.07|13203.88|13203.88|0
1648713560000|2022-03-31 07:59:20|13203.29|13203.29|13203.29|13203.29|13203.29|13203.29|13203.29|13203.29|0
1648713580000|2022-03-31 07:59:40|13203.49|13203.49|13203.49|13203.49|13203.49|13203.49|13203.49|13203.49|0
1648713590000|2022-03-31 07:59:50|13206.36|13206.36|13204.95|13204.95|13206.36|13206.36|13204.95|13204.95|0
1648713600000|2022-03-31 08:00:00|13204.75|13204.75|13206.18|13206.18|13206.18|13206.18|13204.75|13204.75|0
1648713620000|2022-03-31 08:00:20|13204.75|13204.75|13206.16|13206.16|13206.16|13206.16|13204.75|13204.75|0
1648713640000|2022-03-31 08:00:40|13209.03|13209.03|13209.03|13209.03|13209.03|13209.03|13209.03|13209.03|0
1648713660000|2022-03-31 08:01:00|13208.47|13208.47|13210.18|13210.18|13210.18|13210.18|13208.47|13208.47|0
1648713730000|2022-03-31 08:02:10|13208.75|13208.75|13208.75|13208.75|13208.75|13208.75|13208.75|13208.75|0
1648713750000|2022-03-31 08:02:30|13208.54|13208.54|13208.54|13208.54|13208.54|13208.54|13208.54|13208.54|0
1648713760000|2022-03-31 08:02:40|13206.87|13206.87|13209.1|13209.1|13209.1|13209.1|13206.87|13206.87|0
1648713770000|2022-03-31 08:02:50|13208.19|13208.19|13208.19|13208.19|13208.19|13208.19|13208.19|13208.19|0
1648713780000|2022-03-31 08:03:00|13210.02|13210.02|13211.65|13211.65|13211.65|13211.65|13210.02|13210.02|0
1648713790000|2022-03-31 08:03:10|13209.2|13209.2|13207.02|13207.02|13209.2|13209.2|13207.02|13207.02|0
1648713800000|2022-03-31 08:03:20|13206.62|13206.62|13204.15|13204.15|13206.62|13206.62|13203.16|13203.16|0
1648713810000|2022-03-31 08:03:30|13202.32|13202.32|13202.32|13202.32|13202.32|13202.32|13202.32|13202.32|0
1648713820000|2022-03-31 08:03:40|13203.24|13203.24|13204.65|13204.65|13204.65|13204.65|13203.24|13203.24|0
1648713830000|2022-03-31 08:03:50|13205.67|13205.67|13206.58|13206.58|13206.58|13206.58|13205.67|13205.67|0
1648713850000|2022-03-31 08:04:10|13207.5|13207.5|13207.5|13207.5|13207.5|13207.5|13207.5|13207.5|0
1648713880000|2022-03-31 08:04:40|13206.9|13206.9|13206.9|13206.9|13206.9|13206.9|13206.9|13206.9|0
1648713890000|2022-03-31 08:04:50|13206.08|13206.08|13206.08|13206.08|13206.08|13206.08|13206.08|13206.08|0
1648713910000|2022-03-31 08:05:10|13202.54|13202.54|13202.54|13202.54|13202.54|13202.54|13202.54|13202.54|0
1648713930000|2022-03-31 08:05:30|13203.45|13203.45|13203.45|13203.45|13203.45|13203.45|13203.45|13203.45|0
1648713940000|2022-03-31 08:05:40|13202.98|13202.98|13202.98|13202.98|13202.98|13202.98|13202.98|13202.98|0
1648713950000|2022-03-31 08:05:50|13201.34|13201.34|13199.11|13199.11|13201.34|13201.34|13199.11|13199.11|0
1648713960000|2022-03-31 08:06:00|13200.23|13200.23|13200.82|13200.82|13200.82|13200.82|13200.23|13200.23|0
1648713970000|2022-03-31 08:06:10|13199.8|13199.8|13199.8|13199.8|13199.8|13199.8|13199.8|13199.8|0
1648714010000|2022-03-31 08:06:50|13198.98|13198.98|13198.98|13198.98|13198.98|13198.98|13198.98|13198.98|0
1648714040000|2022-03-31 08:07:20|13198.04|13198.04|13198.04|13198.04|13198.04|13198.04|13198.04|13198.04|0
1648714050000|2022-03-31 08:07:30|13196.36|13196.36|13197.8|13197.8|13197.8|13197.8|13196.16|13196.16|0
1648714060000|2022-03-31 08:07:40|13200.05|13200.05|13209.45|13209.45|13209.45|13209.45|13200.05|13200.05|0
1648714070000|2022-03-31 08:07:50|13207.22|13207.22|13207.22|13207.22|13207.22|13207.22|13205.79|13205.79|0
1648714090000|2022-03-31 08:08:10|13199.85|13199.85|13199.85|13199.85|13199.85|13199.85|13199.85|13199.85|0
1648714160000|2022-03-31 08:09:20|13198.86|13198.86|13196.38|13196.38|13198.86|13198.86|13196.38|13196.38|0
1648714180000|2022-03-31 08:09:40|13195.27|13195.27|13196.38|13196.38|13196.38|13196.38|13195.27|13195.27|0
1648714190000|2022-03-31 08:09:50|13198.32|13198.32|13207.61|13207.61|13207.61|13207.61|13198.32|13198.32|0
1648714200000|2022-03-31 08:10:00|13209.05|13209.05|13209.05|13209.05|13209.05|13209.05|13209.05|13209.05|0
1648714210000|2022-03-31 08:10:10|13209.86|13209.86|13211.25|13211.25|13211.25|13211.25|13209.86|13209.86|0
1648714220000|2022-03-31 08:10:20|13212.17|13212.17|13212.17|13212.17|13212.17|13212.17|13212.17|13212.17|0
1648714240000|2022-03-31 08:10:40|13210.49|13210.49|13210.49|13210.49|13210.49|13210.49|13210.49|13210.49|0
1648714250000|2022-03-31 08:10:50|13211.05|13211.05|13210.49|13210.49|13211.05|13211.05|13210.49|13210.49|0
1648714260000|2022-03-31 08:11:00|13207.74|13207.74|13207.74|13207.74|13207.74|13207.74|13207.74|13207.74|0
1648714300000|2022-03-31 08:11:40|13206.93|13206.93|13201.81|13201.81|13206.93|13206.93|13201.81|13201.81|0
1648714320000|2022-03-31 08:12:00|13203.45|13203.45|13204.27|13204.27|13204.27|13204.27|13203.45|13203.45|0
1648714330000|2022-03-31 08:12:10|13204.72|13204.72|13204.72|13204.72|13204.72|13204.72|13204.72|13204.72|0
1648714340000|2022-03-31 08:12:20|13205.83|13205.83|13205.83|13205.83|13205.83|13205.83|13205.83|13205.83|0
1648714380000|2022-03-31 08:13:00|13205.01|13205.01|13205.01|13205.01|13205.01|13205.01|13205.01|13205.01|0
1648714410000|2022-03-31 08:13:30|13202.05|13202.05|13193.61|13193.61|13202.05|13202.05|13191.54|13191.54|0
1648714420000|2022-03-31 08:13:40|13194.43|13194.43|13194.43|13194.43|13194.43|13194.43|13192.76|13192.76|0
1648714440000|2022-03-31 08:14:00|13194.63|13194.63|13194.63|13194.63|13194.63|13194.63|13194.63|13194.63|0
1648714450000|2022-03-31 08:14:10|13195.19|13195.19|13194.63|13194.63|13195.19|13195.19|13194.63|13194.63|0
1648714460000|2022-03-31 08:14:20|13195.19|13195.19|13182.36|13182.36|13195.19|13195.19|13182.36|13182.36|0
1648714470000|2022-03-31 08:14:30|13181.81|13181.81|13183.09|13183.09|13183.09|13183.09|13181.81|13181.81|0
1648714480000|2022-03-31 08:14:40|13184.77|13184.77|13184.77|13184.77|13184.77|13184.77|13184.77|13184.77|0
1648714490000|2022-03-31 08:14:50|13183.65|13183.65|13185.1|13185.1|13185.1|13185.1|13183.43|13183.43|0
1648714510000|2022-03-31 08:15:10|13183.47|13183.47|13173.77|13173.77|13183.47|13183.47|13173.77|13173.77|0
1648714520000|2022-03-31 08:15:20|13172.95|13172.95|13171.32|13171.32|13172.95|13172.95|13171.32|13171.32|0
1648714540000|2022-03-31 08:15:40|13170.7|13170.7|13165.23|13165.23|13170.7|13170.7|13165.23|13165.23|0
1648714550000|2022-03-31 08:15:50|13164.81|13164.81|13161.34|13161.34|13164.81|13164.81|13161.34|13161.34|0
1648714560000|2022-03-31 08:16:00|13159.51|13159.51|13159.51|13159.51|13159.51|13159.51|13159.51|13159.51|0
1648714570000|2022-03-31 08:16:10|13158.08|13158.08|13158.08|13158.08|13158.08|13158.08|13158.08|13158.08|0
1648714580000|2022-03-31 08:16:20|13159.51|13159.51|13157.16|13157.16|13159.51|13159.51|13157.16|13157.16|0
1648714590000|2022-03-31 08:16:30|13157.98|13157.98|13157.98|13157.98|13157.98|13157.98|13157.98|13157.98|0
1648714600000|2022-03-31 08:16:40|13157.42|13157.42|13157.42|13157.42|13157.42|13157.42|13157.42|13157.42|0
1648714660000|2022-03-31 08:17:40|13156.86|13156.86|13153.57|13153.57|13157.46|13157.46|13153.57|13153.57|0
1648714670000|2022-03-31 08:17:50|13151.9|13151.9|13129.22|13129.22|13151.9|13151.9|13128.4|13128.4|0
1648714680000|2022-03-31 08:18:00|13125.96|13125.96|13123.09|13123.09|13126.98|13126.98|13123.09|13123.09|0
1648714690000|2022-03-31 08:18:10|13120.22|13120.22|13122.67|13122.67|13127.59|13127.59|13120.22|13120.22|0
1648714700000|2022-03-31 08:18:20|13121|13121|13120.81|13120.81|13121|13121|13119.99|13119.99|0
1648714710000|2022-03-31 08:18:30|13121.62|13121.62|13121.62|13121.62|13121.62|13121.62|13121.62|13121.62|0
1648714720000|2022-03-31 08:18:40|13119.95|13119.95|13119.95|13119.95|13119.95|13119.95|13119.95|13119.95|0
1648714750000|2022-03-31 08:19:10|13118.54|13118.54|13132.83|13132.83|13132.83|13132.83|13118.54|13118.54|0
1648714760000|2022-03-31 08:19:20|13131.16|13131.16|13130.04|13130.04|13131.16|13131.16|13130.04|13130.04|0
1648714770000|2022-03-31 08:19:30|13129.22|13129.22|13130.33|13130.33|13130.33|13130.33|13129.22|13129.22|0
1648714780000|2022-03-31 08:19:40|13136.05|13136.05|13137.6|13137.6|13137.6|13137.6|13135.97|13135.97|0
1648714790000|2022-03-31 08:19:50|13136.79|13136.79|13136.79|13136.79|13136.79|13136.79|13136.79|13136.79|0
1648714800000|2022-03-31 08:20:00|13136.23|13136.23|13135.04|13135.04|13137.34|13137.34|13135.04|13135.04|0
1648714810000|2022-03-31 08:20:10|13136.87|13136.87|13136.87|13136.87|13136.87|13136.87|13136.87|13136.87|0
1648714820000|2022-03-31 08:20:20|13137.48|13137.48|13136.37|13136.37|13138.3|13138.3|13136.37|13136.37|0
1648714830000|2022-03-31 08:20:30|13136.77|13136.77|13137.58|13137.58|13137.58|13137.58|13136.77|13136.77|0
1648714850000|2022-03-31 08:20:50|13138.4|13138.4|13138.4|13138.4|13138.4|13138.4|13138.4|13138.4|0
1648714870000|2022-03-31 08:21:10|13136.57|13136.57|13136.57|13136.57|13136.57|13136.57|13136.57|13136.57|0
1648714900000|2022-03-31 08:21:40|13137.04|13137.04|13137.04|13137.04|13137.04|13137.04|13137.04|13137.04|0
1648714910000|2022-03-31 08:21:50|13135.41|13135.41|13135.41|13135.41|13135.41|13135.41|13135.41|13135.41|0
1648714920000|2022-03-31 08:22:00|13135.61|13135.61|13136.43|13136.43|13136.43|13136.43|13135.61|13135.61|0
1648714970000|2022-03-31 08:22:50|13136.83|13136.83|13140.56|13140.56|13140.56|13140.56|13136.63|13136.63|0
1648714980000|2022-03-31 08:23:00|13141.12|13141.12|13144.84|13144.84|13144.84|13144.84|13140|13140|0
1648715000000|2022-03-31 08:23:20|13144.64|13144.64|13144.64|13144.64|13144.64|13144.64|13144.64|13144.64|0
1648715010000|2022-03-31 08:23:30|13145.09|13145.09|13145.09|13145.09|13145.09|13145.09|13145.09|13145.09|0
1648715020000|2022-03-31 08:23:40|13150.34|13150.34|13149.78|13149.78|13150.34|13150.34|13149.78|13149.78|0
1648715030000|2022-03-31 08:23:50|13148.11|13148.11|13148.11|13148.11|13148.11|13148.11|13148.11|13148.11|0
1648715040000|2022-03-31 08:24:00|13148.66|13148.66|13148.39|13148.39|13151.74|13151.74|13148.39|13148.39|0
1648715050000|2022-03-31 08:24:10|13148.59|13148.59|13150.83|13150.83|13150.83|13150.83|13148.59|13148.59|0
1648715060000|2022-03-31 08:24:20|13150.01|13150.01|13149.71|13149.71|13150.83|13150.83|13149.71|13149.71|0
1648715070000|2022-03-31 08:24:30|13148.36|13148.36|13148.36|13148.36|13148.36|13148.36|13148.36|13148.36|0
1648715080000|2022-03-31 08:24:40|13149.39|13149.39|13147.75|13147.75|13149.39|13149.39|13147.75|13147.75|0
1648715090000|2022-03-31 08:24:50|13147.54|13147.54|13146.11|13146.11|13147.54|13147.54|13146.11|13146.11|0
1648715100000|2022-03-31 08:25:00|13144.68|13144.68|13140.08|13140.08|13144.68|13144.68|13140.08|13140.08|0
1648715130000|2022-03-31 08:25:30|13141.2|13141.2|13142.01|13142.01|13142.57|13142.57|13141.2|13141.2|0
1648715140000|2022-03-31 08:25:40|13142.57|13142.57|13142.01|13142.01|13143.13|13143.13|13142.01|13142.01|0
1648715160000|2022-03-31 08:26:00|13140.34|13140.34|13140.34|13140.34|13140.34|13140.34|13140.34|13140.34|0
1648715170000|2022-03-31 08:26:10|13139.52|13139.52|13139.2|13139.2|13139.52|13139.52|13138.09|13138.09|0
1648715180000|2022-03-31 08:26:20|13138.65|13138.65|13131.16|13131.16|13138.65|13138.65|13131.16|13131.16|0
1648715190000|2022-03-31 08:26:30|13130.05|13130.05|13131.16|13131.16|13131.16|13131.16|13130.05|13130.05|0
1648715200000|2022-03-31 08:26:40|13131.36|13131.36|13131.36|13131.36|13131.36|13131.36|13131.36|13131.36|0
1648715210000|2022-03-31 08:26:50|13131.16|13131.16|13131.16|13131.16|13131.16|13131.16|13131.16|13131.16|0
1648715230000|2022-03-31 08:27:10|13130.6|13130.6|13122.84|13122.84|13130.6|13130.6|13122.37|13122.37|0
1648715240000|2022-03-31 08:27:20|13123.4|13123.4|13123.96|13123.96|13123.96|13123.96|13123.4|13123.4|0
1648715250000|2022-03-31 08:27:30|13124.42|13124.42|13128.7|13128.7|13128.7|13128.7|13124.42|13124.42|0
1648715260000|2022-03-31 08:27:40|13128.1|13128.1|13126.99|13126.99|13128.66|13128.66|13126.99|13126.99|0
1648715270000|2022-03-31 08:27:50|13125.31|13125.31|13122.25|13122.25|13125.31|13125.31|13122.25|13122.25|0
1648715280000|2022-03-31 08:28:00|13121.69|13121.69|13121.69|13121.69|13121.69|13121.69|13121.69|13121.69|0
1648715290000|2022-03-31 08:28:10|13123.36|13123.36|13123.36|13123.36|13123.36|13123.36|13123.36|13123.36|0
1648715310000|2022-03-31 08:28:30|13126.11|13126.11|13132.29|13132.29|13132.29|13132.29|13126.11|13126.11|0
1648715320000|2022-03-31 08:28:40|13132.75|13132.75|13134.12|13134.12|13134.12|13134.12|13132.75|13132.75|0
1648715330000|2022-03-31 08:28:50|13134.68|13134.68|13134.68|13134.68|13134.68|13134.68|13134.68|13134.68|0
1648715350000|2022-03-31 08:29:10|13134.88|13134.88|13134.88|13134.88|13134.88|13134.88|13134.88|13134.88|0
1648715380000|2022-03-31 08:29:40|13135.68|13135.68|13136.24|13136.24|13136.24|13136.24|13135.68|13135.68|0
1648715390000|2022-03-31 08:29:50|13133.49|13133.49|13121.69|13121.69|13133.49|13133.49|13120.22|13120.22|0
1648715400000|2022-03-31 08:30:00|13122.28|13122.28|13121.83|13121.83|13122.28|13122.28|13121.83|13121.83|0
1648715410000|2022-03-31 08:30:10|13120.91|13120.91|13121.83|13121.83|13121.83|13121.83|13120.91|13120.91|0
1648715430000|2022-03-31 08:30:30|13123.26|13123.26|13123.26|13123.26|13123.26|13123.26|13123.26|13123.26|0
1648715440000|2022-03-31 08:30:40|13124.17|13124.17|13124.17|13124.17|13124.17|13124.17|13124.17|13124.17|0
1648715460000|2022-03-31 08:31:00|13125.61|13125.61|13124.57|13124.57|13125.61|13125.61|13122.74|13122.74|0
1648715470000|2022-03-31 08:31:10|13126|13126|13126|13126|13126|13126|13126|13126|0
1648715480000|2022-03-31 08:31:20|13127.44|13127.44|13127.44|13127.44|13127.44|13127.44|13127.44|13127.44|0
1648715490000|2022-03-31 08:31:30|13126|13126|13123.28|13123.28|13126|13126|13122.81|13122.81|0
1648715500000|2022-03-31 08:31:40|13124.72|13124.72|13124.72|13124.72|13124.72|13124.72|13124.72|13124.72|0
1648715520000|2022-03-31 08:32:00|13123.9|13123.9|13123.9|13123.9|13123.9|13123.9|13123.9|13123.9|0
1648715540000|2022-03-31 08:32:20|13123.49|13123.49|13118.78|13118.78|13123.49|13123.49|13118.78|13118.78|0
1648715550000|2022-03-31 08:32:30|13116.55|13116.55|13116.55|13116.55|13116.55|13116.55|13116.55|13116.55|0
1648715560000|2022-03-31 08:32:40|13114.1|13114.1|13112.69|13112.69|13114.1|13114.1|13112.69|13112.69|0
1648715580000|2022-03-31 08:33:00|13111.77|13111.77|13112.89|13112.89|13112.89|13112.89|13111.77|13111.77|0
1648715590000|2022-03-31 08:33:10|13114.53|13114.53|13119.39|13119.39|13119.39|13119.39|13114.53|13114.53|0
1648715630000|2022-03-31 08:33:50|13118.59|13118.59|13118.59|13118.59|13118.59|13118.59|13118.59|13118.59|0
1648715650000|2022-03-31 08:34:10|13118.37|13118.37|13117.92|13117.92|13118.37|13118.37|13117.92|13117.92|0
1648715670000|2022-03-31 08:34:30|13118.33|13118.33|13119.75|13119.75|13119.75|13119.75|13118.33|13118.33|0
1648715680000|2022-03-31 08:34:40|13121.18|13121.18|13128.78|13128.78|13128.98|13128.98|13121.18|13121.18|0
1648715710000|2022-03-31 08:35:10|13129.4|13129.4|13129.6|13129.6|13129.6|13129.6|13129.4|13129.4|0
1648715720000|2022-03-31 08:35:20|13130.59|13130.59|13130.59|13130.59|13130.59|13130.59|13130.59|13130.59|0
1648715740000|2022-03-31 08:35:40|13133.05|13133.05|13133.05|13133.05|13133.05|13133.05|13133.05|13133.05|0
1648715750000|2022-03-31 08:35:50|13133.52|13133.52|13133.52|13133.52|13133.52|13133.52|13133.52|13133.52|0
1648715760000|2022-03-31 08:36:00|13135.75|13135.75|13137.18|13137.18|13137.18|13137.18|13135.75|13135.75|0
1648715780000|2022-03-31 08:36:20|13138|13138|13138.92|13138.92|13138.92|13138.92|13138|13138|0
1648715790000|2022-03-31 08:36:30|13139.39|13139.39|13140.66|13140.66|13141.77|13141.77|13139.39|13139.39|0
1648715800000|2022-03-31 08:36:40|13141.28|13141.28|13141.28|13141.28|13141.28|13141.28|13141.28|13141.28|0
1648715810000|2022-03-31 08:36:50|13141.47|13141.47|13146.02|13146.02|13146.02|13146.02|13141.47|13141.47|0
1648715830000|2022-03-31 08:37:10|13146.62|13146.62|13147.51|13147.51|13147.51|13147.51|13146.62|13146.62|0
1648715860000|2022-03-31 08:37:40|13146.62|13146.62|13146.62|13146.62|13146.62|13146.62|13146.62|13146.62|0
1648715870000|2022-03-31 08:37:50|13149.06|13149.06|13140.34|13140.34|13149.06|13149.06|13140.34|13140.34|0
1648715880000|2022-03-31 08:38:00|13139.65|13139.65|13140.86|13140.86|13140.86|13140.86|13139.42|13139.42|0
1648715900000|2022-03-31 08:38:20|13140.3|13140.3|13140.3|13140.3|13140.3|13140.3|13140.3|13140.3|0
1648715930000|2022-03-31 08:38:50|13139.11|13139.11|13139.11|13139.11|13139.11|13139.11|13139.11|13139.11|0
1648715940000|2022-03-31 08:39:00|13138.55|13138.55|13138.55|13138.55|13138.55|13138.55|13138.34|13138.34|0
1648715950000|2022-03-31 08:39:10|13136.91|13136.91|13136.91|13136.91|13136.91|13136.91|13136.91|13136.91|0
1648715960000|2022-03-31 08:39:20|13137.73|13137.73|13135.18|13135.18|13137.73|13137.73|13135.18|13135.18|0
1648715990000|2022-03-31 08:39:50|13131.52|13131.52|13131.52|13131.52|13131.52|13131.52|13131.52|13131.52|0
1648716000000|2022-03-31 08:40:00|13132.08|13132.08|13132.08|13132.08|13132.08|13132.08|13132.08|13132.08|0
1648716010000|2022-03-31 08:40:10|13130.64|13130.64|13130.64|13130.64|13130.64|13130.64|13130.64|13130.64|0
1648716020000|2022-03-31 08:40:20|13129.05|13129.05|13129.05|13129.05|13129.05|13129.05|13129.05|13129.05|0
1648716050000|2022-03-31 08:40:50|13131.26|13131.26|13132.17|13132.17|13132.17|13132.17|13131.26|13131.26|0
1648716090000|2022-03-31 08:41:30|13132.73|13132.73|13132.73|13132.73|13132.73|13132.73|13132.73|13132.73|0
1648716100000|2022-03-31 08:41:40|13131.81|13131.81|13131.32|13131.32|13132.73|13132.73|13131.32|13131.32|0
1648716120000|2022-03-31 08:42:00|13132.95|13132.95|13131.99|13131.99|13132.95|13132.95|13131.32|13131.32|0
1648716130000|2022-03-31 08:42:10|13131.54|13131.54|13131.54|13131.54|13131.54|13131.54|13131.54|13131.54|0
1648716180000|2022-03-31 08:43:00|13130.98|13130.98|13129.15|13129.15|13130.98|13130.98|13129.15|13129.15|0
1648716190000|2022-03-31 08:43:10|13130.79|13130.79|13131.26|13131.26|13131.26|13131.26|13130.79|13130.79|0
1648716210000|2022-03-31 08:43:30|13130.44|13130.44|13129.62|13129.62|13130.44|13130.44|13129.62|13129.62|0
1648716230000|2022-03-31 08:43:50|13130.54|13130.54|13130.54|13130.54|13130.54|13130.54|13130.54|13130.54|0
1648716280000|2022-03-31 08:44:40|13129.94|13129.94|13129.94|13129.94|13129.94|13129.94|13129.94|13129.94|0
1648716300000|2022-03-31 08:45:00|13129.47|13129.47|13129.47|13129.47|13129.47|13129.47|13129.47|13129.47|0
1648716310000|2022-03-31 08:45:10|13129.07|13129.07|13128.68|13128.68|13129.07|13129.07|13128.68|13128.68|0
1648716320000|2022-03-31 08:45:20|13127.56|13127.56|13127.56|13127.56|13127.56|13127.56|13127.56|13127.56|0
1648716360000|2022-03-31 08:46:00|13127.77|13127.77|13127.77|13127.77|13127.77|13127.77|13127.77|13127.77|0
1648716370000|2022-03-31 08:46:10|13127.21|13127.21|13127.21|13127.21|13127.21|13127.21|13127.21|13127.21|0
1648716380000|2022-03-31 08:46:20|13124.46|13124.46|13124.46|13124.46|13124.46|13124.46|13124.46|13124.46|0
1648716420000|2022-03-31 08:47:00|13123.91|13123.91|13123.91|13123.91|13123.91|13123.91|13123.91|13123.91|0
1648716440000|2022-03-31 08:47:20|13125.02|13125.02|13125.84|13125.84|13125.84|13125.84|13125.02|13125.02|0
1648716460000|2022-03-31 08:47:40|13124.01|13124.01|13124.16|13124.16|13124.16|13124.16|13123.6|13123.6|0
1648716470000|2022-03-31 08:47:50|13122.33|13122.33|13121.51|13121.51|13122.33|13122.33|13121.51|13121.51|0
1648716480000|2022-03-31 08:48:00|13121.73|13121.73|13122.55|13122.55|13122.55|13122.55|13121.73|13121.73|0
1648716500000|2022-03-31 08:48:20|13124.08|13124.08|13123.96|13123.96|13124.69|13124.69|13123.75|13123.75|0
1648716520000|2022-03-31 08:48:40|13125.79|13125.79|13125.79|13125.79|13125.79|13125.79|13125.79|13125.79|0
1648716550000|2022-03-31 08:49:10|13124.97|13124.97|13125.79|13125.79|13125.79|13125.79|13124.97|13124.97|0
1648716560000|2022-03-31 08:49:20|13124.97|13124.97|13125.88|13125.88|13125.88|13125.88|13124.97|13124.97|0
1648716570000|2022-03-31 08:49:30|13125.41|13125.41|13125.88|13125.88|13125.88|13125.88|13125.41|13125.41|0
1648716580000|2022-03-31 08:49:40|13125.17|13125.17|13121.58|13121.58|13125.17|13125.17|13121.58|13121.58|0
1648716600000|2022-03-31 08:50:00|13120.17|13120.17|13120.17|13120.17|13120.17|13120.17|13120.17|13120.17|0
1648716610000|2022-03-31 08:50:10|13119.7|13119.7|13119.7|13119.7|13119.7|13119.7|13119.7|13119.7|0
1648716620000|2022-03-31 08:50:20|13116.64|13116.64|13116.25|13116.25|13116.64|13116.64|13116.25|13116.25|0
1648716690000|2022-03-31 08:51:30|13118.07|13118.07|13118.47|13118.47|13118.47|13118.47|13118.07|13118.07|0
1648716700000|2022-03-31 08:51:40|13117.56|13117.56|13121.38|13121.38|13121.38|13121.38|13117.56|13117.56|0
1648716790000|2022-03-31 08:53:10|13120.47|13120.47|13120.47|13120.47|13120.47|13120.47|13120.47|13120.47|0
1648716810000|2022-03-31 08:53:30|13121.38|13121.38|13121.38|13121.38|13121.38|13121.38|13121.38|13121.38|0
1648716840000|2022-03-31 08:54:00|13122.3|13122.3|13124.25|13124.25|13125.17|13125.17|13122.3|13122.3|0
1648716860000|2022-03-31 08:54:20|13125.89|13125.89|13125.89|13125.89|13125.89|13125.89|13125.89|13125.89|0
1648716880000|2022-03-31 08:54:40|13124.25|13124.25|13122|13122|13124.25|13124.25|13122|13122|0
1648716900000|2022-03-31 08:55:00|13122.62|13122.62|13122.82|13122.82|13122.82|13122.82|13122.62|13122.62|0
1648716930000|2022-03-31 08:55:30|13124.26|13124.26|13125.08|13125.08|13125.08|13125.08|13124.26|13124.26|0
1648716940000|2022-03-31 08:55:40|13126.91|13126.91|13126.91|13126.91|13126.91|13126.91|13126.91|13126.91|0
1648716960000|2022-03-31 08:56:00|13125.23|13125.23|13123.76|13123.76|13125.23|13125.23|13123.76|13123.76|0
1648716990000|2022-03-31 08:56:30|13124.23|13124.23|13120.54|13120.54|13124.23|13124.23|13120.54|13120.54|0
1648717000000|2022-03-31 08:56:40|13120.74|13120.74|13120.74|13120.74|13120.74|13120.74|13120.74|13120.74|0
1648717010000|2022-03-31 08:56:50|13120.27|13120.27|13120.27|13120.27|13120.27|13120.27|13120.27|13120.27|0
1648717030000|2022-03-31 08:57:10|13120.07|13120.07|13120.07|13120.07|13120.07|13120.07|13120.07|13120.07|0
1648717040000|2022-03-31 08:57:20|13121.71|13121.71|13121.71|13121.71|13121.71|13121.71|13121.71|13121.71|0
1648717080000|2022-03-31 08:58:00|13119.88|13119.88|13119.88|13119.88|13119.88|13119.88|13119.88|13119.88|0
1648717090000|2022-03-31 08:58:10|13119.32|13119.32|13117.33|13117.33|13119.32|13119.32|13117.33|13117.33|0
1648717100000|2022-03-31 08:58:20|13117.1|13117.1|13116.63|13116.63|13117.1|13117.1|13116.63|13116.63|0
1648717130000|2022-03-31 08:58:50|13115.82|13115.82|13116.63|13116.63|13116.63|13116.63|13115.82|13115.82|0
1648717140000|2022-03-31 08:59:00|13117.1|13117.1|13117.1|13117.1|13117.1|13117.1|13117.1|13117.1|0
1648717150000|2022-03-31 08:59:10|13116.9|13116.9|13116.69|13116.69|13116.9|13116.9|13116.69|13116.69|0
1648717160000|2022-03-31 08:59:20|13116.49|13116.49|13116.49|13116.49|13116.49|13116.49|13116.49|13116.49|0
1648717170000|2022-03-31 08:59:30|13115.67|13115.67|13117.71|13117.71|13117.71|13117.71|13115.67|13115.67|0
1648717180000|2022-03-31 08:59:40|13117.91|13117.91|13117.03|13117.03|13118.47|13118.47|13117.03|13117.03|0
1648717190000|2022-03-31 08:59:50|13115.6|13115.6|13115.6|13115.6|13115.6|13115.6|13115.6|13115.6|0
1648717220000|2022-03-31 09:00:20|13116|13116|13116.74|13116.74|13116.74|13116.74|13114.88|13114.88|0
1648717230000|2022-03-31 09:00:30|13118.37|13118.37|13118.47|13118.47|13118.47|13118.47|13117.56|13117.56|0
1648717240000|2022-03-31 09:00:40|13122.77|13122.77|13122.77|13122.77|13122.77|13122.77|13122.77|13122.77|0
1648717280000|2022-03-31 09:01:20|13121.86|13121.86|13124.09|13124.09|13124.09|13124.09|13121.86|13121.86|0
1648717310000|2022-03-31 09:01:50|13122.97|13122.97|13122.97|13122.97|13122.97|13122.97|13122.97|13122.97|0
1648717320000|2022-03-31 09:02:00|13123.79|13123.79|13123.79|13123.79|13123.79|13123.79|13123.79|13123.79|0
1648717340000|2022-03-31 09:02:20|13124.61|13124.61|13124.41|13124.41|13124.61|13124.61|13124.41|13124.41|0
1648717370000|2022-03-31 09:02:50|13123|13123|13125.2|13125.2|13125.2|13125.2|13123|13123|0
1648717380000|2022-03-31 09:03:00|13124.58|13124.58|13124.58|13124.58|13124.58|13124.58|13124.58|13124.58|0
1648717420000|2022-03-31 09:03:40|13123.64|13123.64|13123.64|13123.64|13123.64|13123.64|13123.64|13123.64|0
1648717430000|2022-03-31 09:03:50|13125.47|13125.47|13126.03|13126.03|13126.03|13126.03|13125.47|13125.47|0
1648717440000|2022-03-31 09:04:00|13126.94|13126.94|13125.41|13125.41|13126.94|13126.94|13125.41|13125.41|0
1648717450000|2022-03-31 09:04:10|13123.98|13123.98|13125.41|13125.41|13125.41|13125.41|13123.98|13123.98|0
1648717460000|2022-03-31 09:04:20|13126.84|13126.84|13131.52|13131.52|13131.52|13131.52|13126.84|13126.84|0
1648717480000|2022-03-31 09:04:40|13130.09|13130.09|13130.09|13130.09|13130.09|13130.09|13130.09|13130.09|0
1648717510000|2022-03-31 09:05:10|13131.72|13131.72|13131.72|13131.72|13131.72|13131.72|13131.72|13131.72|0
1648717560000|2022-03-31 09:06:00|13130.73|13130.73|13118.26|13118.26|13130.73|13130.73|13118.26|13118.26|0
1648717590000|2022-03-31 09:06:30|13117.34|13117.34|13116.12|13116.12|13117.34|13117.34|13116.12|13116.12|0
1648717600000|2022-03-31 09:06:40|13113.25|13113.25|13113.25|13113.25|13113.25|13113.25|13113.25|13113.25|0
1648717610000|2022-03-31 09:06:50|13112.78|13112.78|13113.17|13113.17|13113.17|13113.17|13112.57|13112.57|0
1648717620000|2022-03-31 09:07:00|13112.57|13112.57|13113.04|13113.04|13113.04|13113.04|13112.57|13112.57|0
1648717630000|2022-03-31 09:07:10|13111.61|13111.61|13111.61|13111.61|13111.61|13111.61|13111.61|13111.61|0
1648717640000|2022-03-31 09:07:20|13112.08|13112.08|13109.97|13109.97|13112.08|13112.08|13109.97|13109.97|0
1648717650000|2022-03-31 09:07:30|13109.06|13109.06|13107.79|13107.79|13109.06|13109.06|13107.17|13107.17|0
1648717670000|2022-03-31 09:07:50|13109.23|13109.23|13107.57|13107.57|13109.23|13109.23|13107.57|13107.57|0
1648717680000|2022-03-31 09:08:00|13109|13109|13109|13109|13109|13109|13109|13109|0
1648717690000|2022-03-31 09:08:10|13104.88|13104.88|13105.86|13105.86|13105.86|13105.86|13104.42|13104.42|0
1648717700000|2022-03-31 09:08:20|13103.81|13103.81|13103.81|13103.81|13103.81|13103.81|13103.81|13103.81|0
1648717710000|2022-03-31 09:08:30|13101.95|13101.95|13096.03|13096.03|13101.95|13101.95|13096.03|13096.03|0
1648717720000|2022-03-31 09:08:40|13095.57|13095.57|13095.57|13095.57|13095.57|13095.57|13095.57|13095.57|0
1648717740000|2022-03-31 09:09:00|13094.65|13094.65|13094.65|13094.65|13094.65|13094.65|13094.65|13094.65|0
1648717750000|2022-03-31 09:09:10|13093.74|13093.74|13083.02|13083.02|13093.74|13093.74|13083.02|13083.02|0
1648717760000|2022-03-31 09:09:20|13083.22|13083.22|13083.22|13083.22|13083.22|13083.22|13083.22|13083.22|0
1648717780000|2022-03-31 09:09:40|13084.86|13084.86|13083.42|13083.42|13084.86|13084.86|13083.42|13083.42|0
1648717790000|2022-03-31 09:09:50|13081.19|13081.19|13082.95|13082.95|13082.95|13082.95|13081.19|13081.19|0
1648717800000|2022-03-31 09:10:00|13085.7|13085.7|13086.25|13086.25|13086.25|13086.25|13085.7|13085.7|0
1648717810000|2022-03-31 09:10:10|13087.89|13087.89|13089.81|13089.81|13089.81|13089.81|13087.89|13087.89|0
1648717820000|2022-03-31 09:10:20|13089.61|13089.61|13091.05|13091.05|13091.05|13091.05|13089.61|13089.61|0
1648717830000|2022-03-31 09:10:30|13090.57|13090.57|13090.57|13090.57|13090.57|13090.57|13090.57|13090.57|0
1648717850000|2022-03-31 09:10:50|13088.75|13088.75|13088.75|13088.75|13088.75|13088.75|13088.75|13088.75|0
1648717880000|2022-03-31 09:11:20|13090.18|13090.18|13091.09|13091.09|13091.09|13091.09|13090.18|13090.18|0
1648717900000|2022-03-31 09:11:40|13094.79|13094.79|13095.53|13095.53|13095.53|13095.53|13094.59|13094.59|0
1648717910000|2022-03-31 09:11:50|13096.13|13096.13|13095.93|13095.93|13096.13|13096.13|13095.93|13095.93|0
1648718010000|2022-03-31 09:13:30|13095.52|13095.52|13095.31|13095.31|13095.52|13095.52|13095.31|13095.31|0
1648718020000|2022-03-31 09:13:40|13097.15|13097.15|13098.98|13098.98|13098.98|13098.98|13097.15|13097.15|0
1648718030000|2022-03-31 09:13:50|13099.89|13099.89|13099.22|13099.22|13099.89|13099.89|13099.22|13099.22|0
1648718040000|2022-03-31 09:14:00|13098.66|13098.66|13098.66|13098.66|13098.66|13098.66|13098.66|13098.66|0
1648718050000|2022-03-31 09:14:10|13100.49|13100.49|13099.58|13099.58|13100.49|13100.49|13099.58|13099.58|0
1648718070000|2022-03-31 09:14:30|13101.46|13101.46|13105.76|13105.76|13105.76|13105.76|13101.46|13101.46|0
1648718080000|2022-03-31 09:14:40|13106.56|13106.56|13108.77|13108.77|13111.01|13111.01|13105.76|13105.76|0
1648718090000|2022-03-31 09:14:50|13107.96|13107.96|13108.77|13108.77|13108.77|13108.77|13107.96|13107.96|0
1648718100000|2022-03-31 09:15:00|13108.98|13108.98|13109.89|13109.89|13109.89|13109.89|13108.98|13108.98|0
1648718120000|2022-03-31 09:15:20|13111.09|13111.09|13111.09|13111.09|13111.09|13111.09|13111.09|13111.09|0
1648718130000|2022-03-31 09:15:30|13116.82|13116.82|13116.82|13116.82|13116.82|13116.82|13116.82|13116.82|0
1648718140000|2022-03-31 09:15:40|13118.26|13118.26|13118.26|13118.26|13118.26|13118.26|13118.26|13118.26|0
1648718160000|2022-03-31 09:16:00|13120.49|13120.49|13125.43|13125.43|13125.43|13125.43|13120.49|13120.49|0
1648718170000|2022-03-31 09:16:10|13127.26|13127.26|13122.36|13122.36|13127.26|13127.26|13122.36|13122.36|0
1648718180000|2022-03-31 09:16:20|13123.79|13123.79|13122.88|13122.88|13123.79|13123.79|13122.42|13122.42|0
1648718220000|2022-03-31 09:17:00|13124.51|13124.51|13124.51|13124.51|13124.51|13124.51|13124.51|13124.51|0
1648718230000|2022-03-31 09:17:10|13123.69|13123.69|13123.69|13123.69|13123.69|13123.69|13123.69|13123.69|0
1648718240000|2022-03-31 09:17:20|13125.13|13125.13|13127.88|13127.88|13127.88|13127.88|13124.21|13124.21|0
1648718250000|2022-03-31 09:17:30|13128.47|13128.47|13127.83|13127.83|13129.27|13129.27|13127.83|13127.83|0
1648718260000|2022-03-31 09:17:40|13129.27|13129.27|13129.27|13129.27|13129.27|13129.27|13129.27|13129.27|0
1648718290000|2022-03-31 09:18:10|13132.01|13132.01|13131.1|13131.1|13132.01|13132.01|13131.1|13131.1|0
1648718310000|2022-03-31 09:18:30|13130.18|13130.18|13129.07|13129.07|13130.18|13130.18|13129.07|13129.07|0
1648718320000|2022-03-31 09:18:40|13128.47|13128.47|13128.47|13128.47|13128.47|13128.47|13128.47|13128.47|0
1648718340000|2022-03-31 09:19:00|13129.37|13129.37|13129.59|13129.59|13129.59|13129.59|13129.37|13129.37|0
1648718350000|2022-03-31 09:19:10|13131.26|13131.26|13130.85|13130.85|13133.72|13133.72|13130.85|13130.85|0
1648718370000|2022-03-31 09:19:30|13132.24|13132.24|13132.04|13132.04|13132.24|13132.24|13132.04|13132.04|0
1648718380000|2022-03-31 09:19:40|13132.51|13132.51|13132.51|13132.51|13132.51|13132.51|13132.51|13132.51|0
1648718400000|2022-03-31 09:20:00|13133.94|13133.94|13137.94|13137.94|13137.94|13137.94|13133.94|13133.94|0
1648718410000|2022-03-31 09:20:10|13137.75|13137.75|13138.54|13138.54|13139.53|13139.53|13137.75|13137.75|0
1648718440000|2022-03-31 09:20:40|13139.16|13139.16|13140.07|13140.07|13140.07|13140.07|13139.16|13139.16|0
1648718450000|2022-03-31 09:20:50|13139.66|13139.66|13139.48|13139.48|13139.66|13139.66|13138.87|13138.87|0
1648718460000|2022-03-31 09:21:00|13138.86|13138.86|13138.86|13138.86|13138.86|13138.86|13138.65|13138.65|0
1648718470000|2022-03-31 09:21:10|13137.95|13137.95|13138.07|13138.07|13138.86|13138.86|13137.95|13137.95|0
1648718490000|2022-03-31 09:21:30|13136.1|13136.1|13131|13131|13136.1|13136.1|13131|13131|0
1648718500000|2022-03-31 09:21:40|13132.43|13132.43|13132.04|13132.04|13132.43|13132.43|13132.04|13132.04|0
1648718510000|2022-03-31 09:21:50|13132.83|13132.83|13132.83|13132.83|13132.83|13132.83|13132.83|13132.83|0
1648718520000|2022-03-31 09:22:00|13132.27|13132.27|13132.27|13132.27|13132.27|13132.27|13132.27|13132.27|0
1648718550000|2022-03-31 09:22:30|13131.46|13131.46|13128.6|13128.6|13131.46|13131.46|13128.6|13128.6|0
1648718570000|2022-03-31 09:22:50|13126.23|13126.23|13126.23|13126.23|13126.23|13126.23|13126.23|13126.23|0
1648718580000|2022-03-31 09:23:00|13125.82|13125.82|13125.82|13125.82|13125.82|13125.82|13125.82|13125.82|0
1648718590000|2022-03-31 09:23:10|13124.38|13124.38|13121.13|13121.13|13124.38|13124.38|13121.13|13121.13|0
1648718600000|2022-03-31 09:23:20|13120.91|13120.91|13120.35|13120.35|13120.91|13120.91|13120.35|13120.35|0
1648718620000|2022-03-31 09:23:40|13121.27|13121.27|13120.45|13120.45|13121.27|13121.27|13120.45|13120.45|0
1648718630000|2022-03-31 09:23:50|13121.57|13121.57|13121.01|13121.01|13121.57|13121.57|13121.01|13121.01|0
1648718640000|2022-03-31 09:24:00|13121.42|13121.42|13121.42|13121.42|13121.42|13121.42|13121.42|13121.42|0
1648718660000|2022-03-31 09:24:20|13121.02|13121.02|13121.22|13121.22|13121.22|13121.22|13121.02|13121.02|0
1648718670000|2022-03-31 09:24:30|13120.4|13120.4|13120.4|13120.4|13120.4|13120.4|13120.4|13120.4|0
1648718690000|2022-03-31 09:24:50|13119.93|13119.93|13119.46|13119.46|13119.93|13119.93|13119.46|13119.46|0
1648718710000|2022-03-31 09:25:10|13118.03|13118.03|13118.03|13118.03|13118.03|13118.03|13118.03|13118.03|0
1648718730000|2022-03-31 09:25:30|13118.64|13118.64|13117.06|13117.06|13119.47|13119.47|13117.06|13117.06|0
1648718740000|2022-03-31 09:25:40|13117.53|13117.53|13117.53|13117.53|13117.53|13117.53|13117.53|13117.53|0
1648718760000|2022-03-31 09:26:00|13116.71|13116.71|13116.3|13116.3|13116.71|13116.71|13116.3|13116.3|0
1648718770000|2022-03-31 09:26:10|13114.87|13114.87|13114.66|13114.66|13114.87|13114.87|13114.66|13114.66|0
1648718780000|2022-03-31 09:26:20|13114.19|13114.19|13114.4|13114.4|13114.4|13114.4|13113.99|13113.99|0
1648718790000|2022-03-31 09:26:30|13113.58|13113.58|13113.58|13113.58|13113.58|13113.58|13113.58|13113.58|0
1648718800000|2022-03-31 09:26:40|13112.15|13112.15|13110.71|13110.71|13112.15|13112.15|13110.71|13110.71|0
1648718810000|2022-03-31 09:26:50|13110.51|13110.51|13109.07|13109.07|13110.51|13110.51|13109.07|13109.07|0
1648718820000|2022-03-31 09:27:00|13109.28|13109.28|13109.28|13109.28|13109.28|13109.28|13109.28|13109.28|0
1648718830000|2022-03-31 09:27:10|13110.19|13110.19|13110.19|13110.19|13110.19|13110.19|13110.19|13110.19|0
1648718840000|2022-03-31 09:27:20|13108.46|13108.46|13107.52|13107.52|13108.46|13108.46|13107.52|13107.52|0
1648718850000|2022-03-31 09:27:30|13107.31|13107.31|13107.12|13107.12|13107.31|13107.31|13106.91|13106.91|0
1648718870000|2022-03-31 09:27:50|13106.56|13106.56|13106.56|13106.56|13106.56|13106.56|13106.56|13106.56|0
1648718880000|2022-03-31 09:28:00|13104.73|13104.73|13106.18|13106.18|13106.18|13106.18|13104.73|13104.73|0
1648718890000|2022-03-31 09:28:10|13105.51|13105.51|13105.51|13105.51|13105.51|13105.51|13105.51|13105.51|0
1648718900000|2022-03-31 09:28:20|13106.11|13106.11|13108.93|13108.93|13109.75|13109.75|13106.11|13106.11|0
1648718910000|2022-03-31 09:28:30|13110.76|13110.76|13110.76|13110.76|13110.76|13110.76|13110.76|13110.76|0
1648718920000|2022-03-31 09:28:40|13111.32|13111.32|13111.32|13111.32|13111.32|13111.32|13111.32|13111.32|0
1648718950000|2022-03-31 09:29:10|13111.09|13111.09|13110.87|13110.87|13111.09|13111.09|13110.87|13110.87|0
1648718960000|2022-03-31 09:29:20|13109.04|13109.04|13109.04|13109.04|13109.04|13109.04|13109.04|13109.04|0
1648718980000|2022-03-31 09:29:40|13108.42|13108.42|13108.63|13108.63|13108.63|13108.63|13108.42|13108.42|0
1648718990000|2022-03-31 09:29:50|13108.16|13108.16|13108.16|13108.16|13108.16|13108.16|13108.16|13108.16|0
1648719030000|2022-03-31 09:30:30|13109.07|13109.07|13109.07|13109.07|13109.07|13109.07|13109.07|13109.07|0
1648719060000|2022-03-31 09:31:00|13106.93|13106.93|13105.14|13105.14|13106.93|13106.93|13103.66|13103.66|0
1648719070000|2022-03-31 09:31:10|13105.7|13105.7|13105.7|13105.7|13105.7|13105.7|13105.7|13105.7|0
1648719110000|2022-03-31 09:31:50|13106.37|13106.37|13107.18|13107.18|13107.18|13107.18|13106.37|13106.37|0
1648719120000|2022-03-31 09:32:00|13107.63|13107.63|13107.63|13107.63|13107.63|13107.63|13107.63|13107.63|0
1648719150000|2022-03-31 09:32:30|13106.72|13106.72|13106.72|13106.72|13106.72|13106.72|13106.72|13106.72|0
1648719170000|2022-03-31 09:32:50|13106.49|13106.49|13106.27|13106.27|13106.49|13106.49|13106.27|13106.27|0
1648719200000|2022-03-31 09:33:20|13106.83|13106.83|13108.46|13108.46|13108.46|13108.46|13106.83|13106.83|0
1648719230000|2022-03-31 09:33:50|13108.86|13108.86|13109.26|13109.26|13109.26|13109.26|13108.86|13108.86|0
1648719240000|2022-03-31 09:34:00|13108.86|13108.86|13109.75|13109.75|13109.75|13109.75|13107.92|13107.92|0
1648719260000|2022-03-31 09:34:20|13110.56|13110.56|13108.89|13108.89|13110.56|13110.56|13108.89|13108.89|0
1648719270000|2022-03-31 09:34:30|13109.8|13109.8|13109.8|13109.8|13109.8|13109.8|13109.8|13109.8|0
1648719310000|2022-03-31 09:35:10|13111.24|13111.24|13109.8|13109.8|13111.24|13111.24|13109.8|13109.8|0
1648719330000|2022-03-31 09:35:30|13110.62|13110.62|13110.62|13110.62|13110.62|13110.62|13110.62|13110.62|0
1648719340000|2022-03-31 09:35:40|13111.07|13111.07|13111.07|13111.07|13111.07|13111.07|13111.07|13111.07|0
1648719380000|2022-03-31 09:36:20|13110.15|13110.15|13109.6|13109.6|13110.15|13110.15|13109.6|13109.6|0
1648719390000|2022-03-31 09:36:30|13109.04|13109.04|13109.04|13109.04|13109.04|13109.04|13109.04|13109.04|0
1648719400000|2022-03-31 09:36:40|13109.24|13109.24|13109.47|13109.47|13109.47|13109.47|13109.24|13109.24|0
1648719420000|2022-03-31 09:37:00|13108.05|13108.05|13109|13109|13109|13109|13108.05|13108.05|0
1648719430000|2022-03-31 09:37:10|13109.5|13109.5|13109.97|13109.97|13109.97|13109.97|13109.5|13109.5|0
1648719450000|2022-03-31 09:37:30|13110.44|13110.44|13110.44|13110.44|13110.44|13110.44|13110.44|13110.44|0
1648719460000|2022-03-31 09:37:40|13111.36|13111.36|13111.36|13111.36|13111.36|13111.36|13111.36|13111.36|0
1648719480000|2022-03-31 09:38:00|13110.56|13110.56|13110.56|13110.56|13110.56|13110.56|13110.56|13110.56|0
1648719490000|2022-03-31 09:38:10|13111.68|13111.68|13110.24|13110.24|13111.68|13111.68|13110.24|13110.24|0
1648719500000|2022-03-31 09:38:20|13110.71|13110.71|13110.71|13110.71|13110.71|13110.71|13110.71|13110.71|0
1648719520000|2022-03-31 09:38:40|13109.77|13109.77|13109.77|13109.77|13109.77|13109.77|13109.77|13109.77|0
1648719530000|2022-03-31 09:38:50|13110.24|13110.24|13110.59|13110.59|13110.59|13110.59|13110.24|13110.24|0
1648719540000|2022-03-31 09:39:00|13112.02|13112.02|13113.76|13113.76|13113.76|13113.76|13112.02|13112.02|0
1648719550000|2022-03-31 09:39:10|13114.23|13114.23|13115.17|13115.17|13115.17|13115.17|13114.23|13114.23|0
1648719560000|2022-03-31 09:39:20|13115.73|13115.73|13120.33|13120.33|13120.33|13120.33|13115.73|13115.73|0
1648719580000|2022-03-31 09:39:40|13117.46|13117.46|13117.46|13117.46|13117.46|13117.46|13117.46|13117.46|0
1648719600000|2022-03-31 09:40:00|13118.28|13118.28|13117.46|13117.46|13119.09|13119.09|13117.46|13117.46|0
1648719610000|2022-03-31 09:40:10|13117.92|13117.92|13117.36|13117.36|13117.92|13117.92|13117.36|13117.36|0
1648719620000|2022-03-31 09:40:20|13117.92|13117.92|13117.9|13117.9|13117.92|13117.92|13117.45|13117.45|0
1648719630000|2022-03-31 09:40:30|13118.82|13118.82|13122.24|13122.24|13122.24|13122.24|13118.82|13118.82|0
1648719640000|2022-03-31 09:40:40|13122.03|13122.03|13122.03|13122.03|13122.03|13122.03|13122.03|13122.03|0
1648719660000|2022-03-31 09:41:00|13122.85|13122.85|13123.57|13123.57|13123.81|13123.81|13122.61|13122.61|0
1648719670000|2022-03-31 09:41:10|13123.17|13123.17|13122.36|13122.36|13123.17|13123.17|13122.36|13122.36|0
1648719690000|2022-03-31 09:41:30|13124.24|13124.24|13124.24|13124.24|13124.24|13124.24|13124.24|13124.24|0
1648719700000|2022-03-31 09:41:40|13123.64|13123.64|13123.64|13123.64|13123.64|13123.64|13123.64|13123.64|0
1648719730000|2022-03-31 09:42:10|13124.2|13124.2|13124.2|13124.2|13124.2|13124.2|13124.2|13124.2|0
1648719740000|2022-03-31 09:42:20|13125.02|13125.02|13123.71|13123.71|13125.02|13125.02|13123.71|13123.71|0
1648719760000|2022-03-31 09:42:40|13123.09|13123.09|13122.89|13122.89|13123.09|13123.09|13122.89|13122.89|0
1648719770000|2022-03-31 09:42:50|13121.31|13121.31|13121.31|13121.31|13121.31|13121.31|13121.31|13121.31|0
1648719780000|2022-03-31 09:43:00|13119.64|13119.64|13112.8|13112.8|13119.64|13119.64|13112.8|13112.8|0
1648719790000|2022-03-31 09:43:10|13112.25|13112.25|13112.25|13112.25|13112.25|13112.25|13112.25|13112.25|0
1648719800000|2022-03-31 09:43:20|13110.42|13110.42|13110.42|13110.42|13110.42|13110.42|13110.42|13110.42|0
1648719830000|2022-03-31 09:43:50|13108.59|13108.59|13104.38|13104.38|13108.59|13108.59|13104.38|13104.38|0
1648719880000|2022-03-31 09:44:40|13104.77|13104.77|13104.97|13104.97|13104.97|13104.97|13104.77|13104.77|0
1648719890000|2022-03-31 09:44:50|13104.57|13104.57|13105.37|13105.37|13105.37|13105.37|13104.57|13104.57|0
1648719920000|2022-03-31 09:45:20|13106.19|13106.19|13106.19|13106.19|13106.19|13106.19|13106.19|13106.19|0
1648719940000|2022-03-31 09:45:40|13106.39|13106.39|13106.8|13106.8|13106.8|13106.8|13106.39|13106.39|0
1648719990000|2022-03-31 09:46:30|13106.33|13106.33|13106.33|13106.33|13106.33|13106.33|13106.33|13106.33|0
1648720010000|2022-03-31 09:46:50|13105.41|13105.41|13105.41|13105.41|13105.41|13105.41|13105.41|13105.41|0
1648720020000|2022-03-31 09:47:00|13104.59|13104.59|13102.7|13102.7|13104.59|13104.59|13102.7|13102.7|0
1648720030000|2022-03-31 09:47:10|13103.82|13103.82|13104.29|13104.29|13104.29|13104.29|13103.35|13103.35|0
1648720040000|2022-03-31 09:47:20|13104.96|13104.96|13106|13106|13106|13106|13104.96|13104.96|0
1648720070000|2022-03-31 09:47:50|13106.56|13106.56|13106.56|13106.56|13106.56|13106.56|13106.56|13106.56|0
1648720080000|2022-03-31 09:48:00|13106.36|13106.36|13106.91|13106.91|13106.91|13106.91|13106|13106|0
1648720090000|2022-03-31 09:48:10|13109.58|13109.58|13110.06|13110.06|13110.06|13110.06|13109.58|13109.58|0
1648720100000|2022-03-31 09:48:20|13109.58|13109.58|13109.58|13109.58|13109.58|13109.58|13109.58|13109.58|0
1648720130000|2022-03-31 09:48:50|13108.64|13108.64|13108.64|13108.64|13108.64|13108.64|13108.64|13108.64|0
1648720150000|2022-03-31 09:49:10|13108.05|13108.05|13103.57|13103.57|13108.05|13108.05|13101.29|13101.29|0
1648720160000|2022-03-31 09:49:20|13102.76|13102.76|13102.76|13102.76|13102.76|13102.76|13102.76|13102.76|0
1648720180000|2022-03-31 09:49:40|13100.01|13100.01|13099.81|13099.81|13100.01|13100.01|13099.81|13099.81|0
1648720200000|2022-03-31 09:50:00|13100.4|13100.4|13100.8|13100.8|13100.8|13100.8|13100.4|13100.4|0
1648720210000|2022-03-31 09:50:10|13102.63|13102.63|13103.74|13103.74|13103.74|13103.74|13102.63|13102.63|0
1648720230000|2022-03-31 09:50:30|13101.92|13101.92|13101.92|13101.92|13101.92|13101.92|13101|13101|0
1648720240000|2022-03-31 09:50:40|13101|13101|13101.71|13101.71|13101.92|13101.92|13101|13101|0
1648720260000|2022-03-31 09:51:00|13100.8|13100.8|13100.8|13100.8|13100.8|13100.8|13100.8|13100.8|0
1648720270000|2022-03-31 09:51:10|13099.98|13099.98|13099.98|13099.98|13099.98|13099.98|13098.56|13098.56|0
1648720280000|2022-03-31 09:51:20|13099.42|13099.42|13099.42|13099.42|13099.42|13099.42|13099.42|13099.42|0
1648720290000|2022-03-31 09:51:30|13099.21|13099.21|13099.21|13099.21|13099.21|13099.21|13099.21|13099.21|0
1648720320000|2022-03-31 09:52:00|13100.03|13100.03|13100.03|13100.03|13100.03|13100.03|13100.03|13100.03|0
1648720360000|2022-03-31 09:52:40|13099.47|13099.47|13098.53|13098.53|13099.47|13099.47|13098.53|13098.53|0
1648720370000|2022-03-31 09:52:50|13097.1|13097.1|13096.28|13096.28|13097.1|13097.1|13096.28|13096.28|0
1648720380000|2022-03-31 09:53:00|13091.63|13091.63|13088.97|13088.97|13091.63|13091.63|13088.97|13088.97|0
1648720390000|2022-03-31 09:53:10|13088.41|13088.41|13088.41|13088.41|13088.41|13088.41|13088.41|13088.41|0
1648720400000|2022-03-31 09:53:20|13088|13088|13088.56|13088.56|13088.91|13088.91|13088|13088|0
1648720430000|2022-03-31 09:53:50|13087.12|13087.12|13087.33|13087.33|13087.33|13087.33|13087.12|13087.12|0
1648720440000|2022-03-31 09:54:00|13087.12|13087.12|13087.12|13087.12|13087.12|13087.12|13087.12|13087.12|0
1648720450000|2022-03-31 09:54:10|13085.49|13085.49|13085.49|13085.49|13085.49|13085.49|13085.49|13085.49|0
1648720460000|2022-03-31 09:54:20|13085.28|13085.28|13085.28|13085.28|13085.28|13085.28|13085.28|13085.28|0
1648720500000|2022-03-31 09:55:00|13086.4|13086.4|13086.95|13086.95|13086.95|13086.95|13086.4|13086.4|0
1648720520000|2022-03-31 09:55:20|13087.15|13087.15|13087.15|13087.15|13087.15|13087.15|13087.15|13087.15|0
1648720540000|2022-03-31 09:55:40|13087.35|13087.35|13088.37|13088.37|13088.37|13088.37|13087.35|13087.35|0
1648720550000|2022-03-31 09:55:50|13087.55|13087.55|13087.55|13087.55|13087.55|13087.55|13087.55|13087.55|0
1648720560000|2022-03-31 09:56:00|13087.96|13087.96|13090.83|13090.83|13090.83|13090.83|13087.96|13087.96|0
1648720570000|2022-03-31 09:56:10|13089.84|13089.84|13090.65|13090.65|13090.65|13090.65|13089.84|13089.84|0
1648720580000|2022-03-31 09:56:20|13090.86|13090.86|13090.86|13090.86|13090.86|13090.86|13090.86|13090.86|0
1648720590000|2022-03-31 09:56:30|13091.46|13091.46|13091.46|13091.46|13091.46|13091.46|13091.46|13091.46|0
1648720640000|2022-03-31 09:57:20|13092.57|13092.57|13095.78|13095.78|13095.78|13095.78|13092.57|13092.57|0
1648720650000|2022-03-31 09:57:30|13097.63|13097.63|13097.63|13097.63|13098.55|13098.55|13097.63|13097.63|0
1648720660000|2022-03-31 09:57:40|13100.32|13100.32|13099.77|13099.77|13100.32|13100.32|13099.77|13099.77|0
1648720670000|2022-03-31 09:57:50|13101.59|13101.59|13101.59|13101.59|13101.59|13101.59|13101.59|13101.59|0
1648720680000|2022-03-31 09:58:00|13101.18|13101.18|13101.18|13101.18|13101.18|13101.18|13101.18|13101.18|0
1648720690000|2022-03-31 09:58:10|13101.38|13101.38|13101.38|13101.38|13101.38|13101.38|13101.38|13101.38|0
1648720700000|2022-03-31 09:58:20|13099.55|13099.55|13099.55|13099.55|13099.55|13099.55|13099.55|13099.55|0
1648720730000|2022-03-31 09:58:50|13098.44|13098.44|13098.44|13098.44|13098.44|13098.44|13098.44|13098.44|0
1648720750000|2022-03-31 09:59:10|13098.23|13098.23|13092.22|13092.22|13098.23|13098.23|13092.22|13092.22|0
1648720760000|2022-03-31 09:59:20|13091.4|13091.4|13088.85|13088.85|13091.4|13091.4|13088.85|13088.85|0
1648720780000|2022-03-31 09:59:40|13088.65|13088.65|13087.98|13087.98|13089.2|13089.2|13087.98|13087.98|0
1648720790000|2022-03-31 09:59:50|13087.16|13087.16|13085.47|13085.47|13087.51|13087.51|13085.27|13085.27|0
1648720800000|2022-03-31 10:00:00|13086.02|13086.02|13086.02|13086.02|13086.58|13086.58|13086.02|13086.02|0
1648720810000|2022-03-31 10:00:10|13085.21|13085.21|13085.21|13085.21|13085.21|13085.21|13085.21|13085.21|0
1648720820000|2022-03-31 10:00:20|13084.65|13084.65|13083.39|13083.39|13085.06|13085.06|13083.39|13083.39|0
1648720830000|2022-03-31 10:00:30|13084.5|13084.5|13084.5|13084.5|13084.5|13084.5|13084.5|13084.5|0
1648720890000|2022-03-31 10:01:30|13083.56|13083.56|13083.56|13083.56|13083.56|13083.56|13083.56|13083.56|0
1648720920000|2022-03-31 10:02:00|13083.97|13083.97|13083.97|13083.97|13083.97|13083.97|13083.97|13083.97|0
1648720930000|2022-03-31 10:02:10|13084.79|13084.79|13085.61|13085.61|13085.61|13085.61|13084.79|13084.79|0
1648720960000|2022-03-31 10:02:40|13085.21|13085.21|13085.01|13085.01|13085.21|13085.21|13085.01|13085.01|0
1648721020000|2022-03-31 10:03:40|13085.41|13085.41|13085.88|13085.88|13085.88|13085.88|13085.41|13085.41|0
1648721030000|2022-03-31 10:03:50|13086.35|13086.35|13086.35|13086.35|13086.35|13086.35|13086.35|13086.35|0
1648721050000|2022-03-31 10:04:10|13087.26|13087.26|13092.19|13092.19|13092.19|13092.19|13087.26|13087.26|0
1648721060000|2022-03-31 10:04:20|13091.63|13091.63|13092.45|13092.45|13092.45|13092.45|13091.63|13091.63|0
1648721070000|2022-03-31 10:04:30|13091.98|13091.98|13091.98|13091.98|13091.98|13091.98|13091.98|13091.98|0
1648721110000|2022-03-31 10:05:10|13092.8|13092.8|13092.8|13092.8|13092.8|13092.8|13092.8|13092.8|0
1648721130000|2022-03-31 10:05:30|13094.7|13094.7|13095.52|13095.52|13095.52|13095.52|13094.7|13094.7|0
1648721140000|2022-03-31 10:05:40|13096.63|13096.63|13096.63|13096.63|13096.63|13096.63|13096.63|13096.63|0
1648721170000|2022-03-31 10:06:10|13100.29|13100.29|13100.29|13100.29|13100.29|13100.29|13100.29|13100.29|0
1648721180000|2022-03-31 10:06:20|13098.46|13098.46|13098.46|13098.46|13098.46|13098.46|13098.46|13098.46|0
1648721190000|2022-03-31 10:06:30|13098.93|13098.93|13099.88|13099.88|13099.88|13099.88|13098.93|13098.93|0
1648721200000|2022-03-31 10:06:40|13099.65|13099.65|13099.65|13099.65|13099.65|13099.65|13099.65|13099.65|0
1648721210000|2022-03-31 10:06:50|13098.84|13098.84|13099.65|13099.65|13099.65|13099.65|13098.84|13098.84|0
1648721220000|2022-03-31 10:07:00|13099.1|13099.1|13099.1|13099.1|13099.1|13099.1|13099.1|13099.1|0
1648721240000|2022-03-31 10:07:20|13097.68|13097.68|13097.68|13097.68|13097.68|13097.68|13097.68|13097.68|0
1648721260000|2022-03-31 10:07:40|13097.12|13097.12|13096.57|13096.57|13097.12|13097.12|13096.57|13096.57|0
1648721290000|2022-03-31 10:08:10|13097.16|13097.16|13097.57|13097.57|13097.57|13097.57|13097.16|13097.16|0
1648721310000|2022-03-31 10:08:30|13099.81|13099.81|13099.81|13099.81|13099.81|13099.81|13099.81|13099.81|0
1648721330000|2022-03-31 10:08:50|13098.89|13098.89|13098.89|13098.89|13098.89|13098.89|13098.89|13098.89|0
1648721380000|2022-03-31 10:09:40|13099.36|13099.36|13099.36|13099.36|13099.36|13099.36|13099.36|13099.36|0
1648721390000|2022-03-31 10:09:50|13098.25|13098.25|13098.25|13098.25|13098.25|13098.25|13098.25|13098.25|0
1648721400000|2022-03-31 10:10:00|13099.06|13099.06|13099.06|13099.06|13099.06|13099.06|13099.06|13099.06|0
1648721410000|2022-03-31 10:10:10|13099.53|13099.53|13099.53|13099.53|13099.53|13099.53|13099.53|13099.53|0
1648721420000|2022-03-31 10:10:20|13100.97|13100.97|13102.61|13102.61|13102.61|13102.61|13100.97|13100.97|0
1648721450000|2022-03-31 10:10:50|13102.4|13102.4|13102.61|13102.61|13102.61|13102.61|13102.4|13102.4|0
1648721460000|2022-03-31 10:11:00|13102.14|13102.14|13102.14|13102.14|13102.14|13102.14|13102.14|13102.14|0
1648721490000|2022-03-31 10:11:30|13101.22|13101.22|13101.22|13101.22|13101.22|13101.22|13101.22|13101.22|0
1648721520000|2022-03-31 10:12:00|13100.67|13100.67|13100.25|13100.25|13100.67|13100.67|13100.25|13100.25|0
1648721570000|2022-03-31 10:12:50|13101.17|13101.17|13104.11|13104.11|13104.58|13104.58|13101.17|13101.17|0
1648721580000|2022-03-31 10:13:00|13106.57|13106.57|13106.57|13106.57|13106.57|13106.57|13106.57|13106.57|0
1648721590000|2022-03-31 10:13:10|13108.24|13108.24|13107.68|13107.68|13108.24|13108.24|13107.68|13107.68|0
1648721600000|2022-03-31 10:13:20|13110.55|13110.55|13110.55|13110.55|13110.55|13110.55|13110.55|13110.55|0
1648721620000|2022-03-31 10:13:40|13111.15|13111.15|13111.7|13111.7|13111.7|13111.7|13110.79|13110.79|0
1648721630000|2022-03-31 10:13:50|13112.52|13112.52|13112.52|13112.52|13112.52|13112.52|13112.52|13112.52|0
1648721650000|2022-03-31 10:14:10|13112.98|13112.98|13112.98|13112.98|13112.98|13112.98|13112.98|13112.98|0
1648721660000|2022-03-31 10:14:20|13114.41|13114.41|13116.77|13116.77|13116.77|13116.77|13114.41|13114.41|0
1648721670000|2022-03-31 10:14:30|13117.59|13117.59|13119.41|13119.41|13119.41|13119.41|13117.59|13117.59|0
1648721690000|2022-03-31 10:14:50|13118.5|13118.5|13118.5|13118.5|13118.5|13118.5|13118.5|13118.5|0
1648721700000|2022-03-31 10:15:00|13115.63|13115.63|13115.23|13115.23|13115.63|13115.63|13115.23|13115.23|0
1648721730000|2022-03-31 10:15:30|13114.41|13114.41|13114.41|13114.41|13114.41|13114.41|13114.41|13114.41|0
1648721740000|2022-03-31 10:15:40|13112.98|13112.98|13112.98|13112.98|13112.98|13112.98|13112.98|13112.98|0
1648721750000|2022-03-31 10:15:50|13112.53|13112.53|13113.65|13113.65|13113.65|13113.65|13112.53|13112.53|0
1648721760000|2022-03-31 10:16:00|13112.73|13112.73|13112.73|13112.73|13112.73|13112.73|13112.73|13112.73|0
1648721810000|2022-03-31 10:16:50|13113.55|13113.55|13113.55|13113.55|13113.55|13113.55|13113.55|13113.55|0
1648721830000|2022-03-31 10:17:10|13114.99|13114.99|13114.99|13114.99|13114.99|13114.99|13114.99|13114.99|0
1648721850000|2022-03-31 10:17:30|13115.21|13115.21|13115.21|13115.21|13115.21|13115.21|13115.21|13115.21|0
1648721880000|2022-03-31 10:18:00|13114.81|13114.81|13114.81|13114.81|13114.81|13114.81|13114.81|13114.81|0
1648721890000|2022-03-31 10:18:10|13116.19|13116.19|13123.15|13123.15|13123.61|13123.61|13116.19|13116.19|0
1648721900000|2022-03-31 10:18:20|13122.34|13122.34|13116.85|13116.85|13122.34|13122.34|13116.07|13116.07|0
1648721910000|2022-03-31 10:18:30|13114.82|13114.82|13114.41|13114.41|13114.82|13114.82|13114.41|13114.41|0
1648721930000|2022-03-31 10:18:50|13115.84|13115.84|13117.27|13117.27|13117.27|13117.27|13115.84|13115.84|0
1648721950000|2022-03-31 10:19:10|13116.82|13116.82|13113.78|13113.78|13116.82|13116.82|13113.78|13113.78|0
1648721960000|2022-03-31 10:19:20|13113.33|13113.33|13113.33|13113.33|13113.33|13113.33|13113.33|13113.33|0
1648721980000|2022-03-31 10:19:40|13112.41|13112.41|13111.95|13111.95|13112.41|13112.41|13111.95|13111.95|0
1648721990000|2022-03-31 10:19:50|13112.87|13112.87|13112.87|13112.87|13112.87|13112.87|13112.87|13112.87|0
1648722000000|2022-03-31 10:20:00|13112.66|13112.66|13111.87|13111.87|13112.66|13112.66|13111.87|13111.87|0
1648722010000|2022-03-31 10:20:10|13112.28|13112.28|13111.81|13111.81|13112.28|13112.28|13111.81|13111.81|0
1648722020000|2022-03-31 10:20:20|13112.28|13112.28|13113.22|13113.22|13113.22|13113.22|13112.28|13112.28|0
1648722030000|2022-03-31 10:20:30|13114.34|13114.34|13113.87|13113.87|13115.25|13115.25|13113.87|13113.87|0
1648722040000|2022-03-31 10:20:40|13113.06|13113.06|13110.41|13110.41|13113.06|13113.06|13110.41|13110.41|0
1648722050000|2022-03-31 10:20:50|13110.21|13110.21|13110.62|13110.62|13110.62|13110.62|13108.79|13108.79|0
1648722060000|2022-03-31 10:21:00|13109.51|13109.51|13110.07|13110.07|13110.07|13110.07|13108.95|13108.95|0
1648722070000|2022-03-31 10:21:10|13109.84|13109.84|13109.4|13109.4|13109.84|13109.84|13109.4|13109.4|0
1648722080000|2022-03-31 10:21:20|13110.83|13110.83|13111.3|13111.3|13111.3|13111.3|13110.83|13110.83|0
1648722090000|2022-03-31 10:21:30|13113.13|13113.13|13113.13|13113.13|13113.13|13113.13|13113.13|13113.13|0
1648722100000|2022-03-31 10:21:40|13113.54|13113.54|13112.63|13112.63|13113.75|13113.75|13112.63|13112.63|0
1648722140000|2022-03-31 10:22:20|13111.69|13111.69|13111.69|13111.69|13111.69|13111.69|13111.69|13111.69|0
1648722150000|2022-03-31 10:22:30|13112.61|13112.61|13111.69|13111.69|13112.61|13112.61|13111.69|13111.69|0
1648722170000|2022-03-31 10:22:50|13112.51|13112.51|13112.51|13112.51|13112.51|13112.51|13112.51|13112.51|0
1648722180000|2022-03-31 10:23:00|13111.69|13111.69|13111.69|13111.69|13111.69|13111.69|13111.69|13111.69|0
1648722230000|2022-03-31 10:23:50|13112.36|13112.36|13112.36|13112.36|13112.36|13112.36|13112.36|13112.36|0
1648722260000|2022-03-31 10:24:20|13113.18|13113.18|13114.65|13114.65|13114.65|13114.65|13113.18|13113.18|0
1648722270000|2022-03-31 10:24:30|13113.53|13113.53|13115.24|13115.24|13115.24|13115.24|13113.53|13113.53|0
1648722300000|2022-03-31 10:25:00|13118.11|13118.11|13118.11|13118.11|13118.11|13118.11|13118.11|13118.11|0
1648722310000|2022-03-31 10:25:10|13120|13120|13122.12|13122.12|13122.12|13122.12|13119.38|13119.38|0
1648722320000|2022-03-31 10:25:20|13122.94|13122.94|13122.94|13122.94|13122.94|13122.94|13122.94|13122.94|0
1648722340000|2022-03-31 10:25:40|13122.74|13122.74|13122.74|13122.74|13122.74|13122.74|13122.74|13122.74|0
1648722350000|2022-03-31 10:25:50|13122.53|13122.53|13122.32|13122.32|13122.53|13122.53|13122.32|13122.32|0
1648722360000|2022-03-31 10:26:00|13121.53|13121.53|13121.53|13121.53|13121.53|13121.53|13121.53|13121.53|0
1648722380000|2022-03-31 10:26:20|13119.7|13119.7|13120.11|13120.11|13120.11|13120.11|13119.7|13119.7|0
1648722390000|2022-03-31 10:26:30|13120.67|13120.67|13120.67|13120.67|13120.67|13120.67|13120.67|13120.67|0
1648722440000|2022-03-31 10:27:20|13120.47|13120.47|13120.47|13120.47|13120.47|13120.47|13120.47|13120.47|0
1648722450000|2022-03-31 10:27:30|13121.39|13121.39|13120.47|13120.47|13121.39|13121.39|13120.47|13120.47|0
1648722500000|2022-03-31 10:28:20|13121.03|13121.03|13121.23|13121.23|13121.23|13121.23|13121.03|13121.03|0
1648722540000|2022-03-31 10:29:00|13122.67|13122.67|13123.14|13123.14|13123.14|13123.14|13122.67|13122.67|0
1648722550000|2022-03-31 10:29:10|13124.06|13124.06|13124.39|13124.39|13124.59|13124.59|13123.6|13123.6|0
1648722560000|2022-03-31 10:29:20|13126.03|13126.03|13126.85|13126.85|13126.85|13126.85|13126.03|13126.03|0
1648722570000|2022-03-31 10:29:30|13127.76|13127.76|13127.76|13127.76|13127.76|13127.76|13127.76|13127.76|0
1648722580000|2022-03-31 10:29:40|13127.97|13127.97|13128.04|13128.04|13128.04|13128.04|13126.85|13126.85|0
1648722640000|2022-03-31 10:30:40|13128.6|13128.6|13129.07|13129.07|13129.07|13129.07|13128.6|13128.6|0
1648722650000|2022-03-31 10:30:50|13129.99|13129.99|13129.99|13129.99|13129.99|13129.99|13129.99|13129.99|0
1648722660000|2022-03-31 10:31:00|13130.38|13130.38|13131.3|13131.3|13131.3|13131.3|13130.38|13130.38|0
1648722690000|2022-03-31 10:31:30|13132.12|13132.12|13133.91|13133.91|13133.91|13133.91|13132.12|13132.12|0
1648722730000|2022-03-31 10:32:10|13133.09|13133.09|13135.74|13135.74|13135.74|13135.74|13133.09|13133.09|0
1648722740000|2022-03-31 10:32:20|13136.85|13136.85|13136.85|13136.85|13136.85|13136.85|13136.85|13136.85|0
1648722760000|2022-03-31 10:32:40|13135.94|13135.94|13135.94|13135.94|13135.94|13135.94|13135.94|13135.94|0
1648722780000|2022-03-31 10:33:00|13135.74|13135.74|13135.74|13135.74|13135.74|13135.74|13135.74|13135.74|0
1648722800000|2022-03-31 10:33:20|13136.2|13136.2|13136.2|13136.2|13136.2|13136.2|13136.2|13136.2|0
1648722830000|2022-03-31 10:33:50|13136.65|13136.65|13136.65|13136.65|13136.65|13136.65|13136.65|13136.65|0
1648722890000|2022-03-31 10:34:50|13136.85|13136.85|13136.85|13136.85|13136.85|13136.85|13136.85|13136.85|0
1648722900000|2022-03-31 10:35:00|13138.29|13138.29|13140.6|13140.6|13140.6|13140.6|13138.29|13138.29|0
1648722940000|2022-03-31 10:35:40|13138.61|13138.61|13139.42|13139.42|13139.42|13139.42|13138.61|13138.61|0
1648722950000|2022-03-31 10:35:50|13138.51|13138.51|13138.51|13138.51|13138.51|13138.51|13138.51|13138.51|0
1648722970000|2022-03-31 10:36:10|13137.95|13137.95|13138.77|13138.77|13138.77|13138.77|13137.95|13137.95|0
1648722990000|2022-03-31 10:36:30|13138.21|13138.21|13138.21|13138.21|13138.21|13138.21|13138.21|13138.21|0
1648723000000|2022-03-31 10:36:40|13138.62|13138.62|13139.74|13139.74|13139.74|13139.74|13138.62|13138.62|0
1648723010000|2022-03-31 10:36:50|13138.62|13138.62|13138.62|13138.62|13138.62|13138.62|13138.62|13138.62|0
1648723020000|2022-03-31 10:37:00|13136.99|13136.99|13138.62|13138.62|13138.62|13138.62|13136.99|13136.99|0
1648723030000|2022-03-31 10:37:10|13136.72|13136.72|13137.19|13137.19|13137.19|13137.19|13136.72|13136.72|0
1648723060000|2022-03-31 10:37:40|13136.37|13136.37|13136.37|13136.37|13136.37|13136.37|13136.37|13136.37|0
1648723100000|2022-03-31 10:38:20|13135.57|13135.57|13126.38|13126.38|13135.57|13135.57|13126.38|13126.38|0
1648723110000|2022-03-31 10:38:30|13126.59|13126.59|13126.59|13126.59|13126.59|13126.59|13126.59|13126.59|0
1648723120000|2022-03-31 10:38:40|13125.99|13125.99|13124.78|13124.78|13125.99|13125.99|13124.78|13124.78|0
1648723130000|2022-03-31 10:38:50|13125.18|13125.18|13122.89|13122.89|13125.18|13125.18|13122.89|13122.89|0
1648723140000|2022-03-31 10:39:00|13121.46|13121.46|13122.37|13122.37|13122.37|13122.37|13121.46|13121.46|0
1648723170000|2022-03-31 10:39:30|13123.28|13123.28|13123.28|13123.28|13123.28|13123.28|13123.28|13123.28|0
1648723180000|2022-03-31 10:39:40|13122.17|13122.17|13119.86|13119.86|13122.17|13122.17|13118.74|13118.74|0
1648723190000|2022-03-31 10:39:50|13118.95|13118.95|13118.95|13118.95|13118.95|13118.95|13118.95|13118.95|0
1648723200000|2022-03-31 10:40:00|13118.03|13118.03|13116.16|13116.16|13118.03|13118.03|13115.22|13115.22|0
1648723210000|2022-03-31 10:40:10|13115.34|13115.34|13113.21|13113.21|13115.34|13115.34|13113.21|13113.21|0
1648723220000|2022-03-31 10:40:20|13112.1|13112.1|13112.1|13112.1|13112.1|13112.1|13112.1|13112.1|0
1648723230000|2022-03-31 10:40:30|13111.48|13111.48|13111.68|13111.68|13111.68|13111.68|13111.48|13111.48|0
1648723240000|2022-03-31 10:40:40|13111.89|13111.89|13111.89|13111.89|13111.89|13111.89|13111.89|13111.89|0
1648723270000|2022-03-31 10:41:10|13110.46|13110.46|13110.46|13110.46|13110.46|13110.46|13110.46|13110.46|0
1648723320000|2022-03-31 10:42:00|13109.54|13109.54|13108.13|13108.13|13109.54|13109.54|13108.13|13108.13|0
1648723330000|2022-03-31 10:42:10|13108.95|13108.95|13108.95|13108.95|13108.95|13108.95|13108.95|13108.95|0
1648723340000|2022-03-31 10:42:20|13111.2|13111.2|13111.2|13111.2|13111.2|13111.2|13111.2|13111.2|0
1648723350000|2022-03-31 10:42:30|13112.31|13112.31|13113.13|13113.13|13113.13|13113.13|13112.31|13112.31|0
1648723360000|2022-03-31 10:42:40|13114.07|13114.07|13117.36|13117.36|13117.36|13117.36|13113.26|13113.26|0
1648723390000|2022-03-31 10:43:10|13116.44|13116.44|13116.44|13116.44|13116.44|13116.44|13116.44|13116.44|0
1648723410000|2022-03-31 10:43:30|13117.36|13117.36|13116.24|13116.24|13117.36|13117.36|13116.24|13116.24|0
1648723420000|2022-03-31 10:43:40|13115.68|13115.68|13115.68|13115.68|13115.68|13115.68|13115.68|13115.68|0
1648723450000|2022-03-31 10:44:10|13115.46|13115.46|13113.83|13113.83|13115.46|13115.46|13113.78|13113.78|0
1648723470000|2022-03-31 10:44:30|13113.36|13113.36|13113.36|13113.36|13113.36|13113.36|13113.36|13113.36|0
1648723490000|2022-03-31 10:44:50|13112.96|13112.96|13113.35|13113.35|13113.76|13113.76|13112.96|13112.96|0
1648723500000|2022-03-31 10:45:00|13113.91|13113.91|13114.11|13114.11|13114.11|13114.11|13113.91|13113.91|0
1648723520000|2022-03-31 10:45:20|13115.03|13115.03|13115.03|13115.03|13115.03|13115.03|13115.03|13115.03|0
1648723530000|2022-03-31 10:45:30|13115.58|13115.58|13116.61|13116.61|13116.61|13116.61|13115.58|13115.58|0
1648723540000|2022-03-31 10:45:40|13117.05|13117.05|13117.05|13117.05|13117.05|13117.05|13117.05|13117.05|0
1648723560000|2022-03-31 10:46:00|13117.61|13117.61|13117.61|13117.61|13117.61|13117.61|13117.61|13117.61|0
1648723570000|2022-03-31 10:46:10|13117.05|13117.05|13117.05|13117.05|13117.05|13117.05|13117.05|13117.05|0
1648723600000|2022-03-31 10:46:40|13116.14|13116.14|13114.92|13114.92|13116.14|13116.14|13114.92|13114.92|0
1648723610000|2022-03-31 10:46:50|13115.33|13115.33|13115.75|13115.75|13115.75|13115.75|13115.33|13115.33|0
1648723650000|2022-03-31 10:47:30|13116.56|13116.56|13116.56|13116.56|13116.56|13116.56|13116.56|13116.56|0
1648723670000|2022-03-31 10:47:50|13115.19|13115.19|13114.73|13114.73|13115.19|13115.19|13114.73|13114.73|0
1648723680000|2022-03-31 10:48:00|13115.65|13115.65|13115.65|13115.65|13115.65|13115.65|13115.65|13115.65|0
1648723730000|2022-03-31 10:48:50|13116.24|13116.24|13116.24|13116.24|13116.24|13116.24|13116.24|13116.24|0
1648723740000|2022-03-31 10:49:00|13115.68|13115.68|13115.07|13115.07|13115.68|13115.68|13115.07|13115.07|0
1648723750000|2022-03-31 10:49:10|13116.09|13116.09|13114.82|13114.82|13116.09|13116.09|13114.82|13114.82|0
1648723760000|2022-03-31 10:49:20|13116.05|13116.05|13115.85|13115.85|13116.05|13116.05|13115.85|13115.85|0
1648723780000|2022-03-31 10:49:40|13116.31|13116.31|13116.41|13116.41|13116.97|13116.97|13116.31|13116.31|0
1648723800000|2022-03-31 10:50:00|13116.62|13116.62|13117.43|13117.43|13117.43|13117.43|13116.62|13116.62|0
1648723810000|2022-03-31 10:50:10|13117.85|13117.85|13122.41|13122.41|13122.41|13122.41|13117.85|13117.85|0
1648723820000|2022-03-31 10:50:20|13122.96|13122.96|13124.85|13124.85|13124.85|13124.85|13122.96|13122.96|0
1648723860000|2022-03-31 10:51:00|13125.44|13125.44|13125.44|13125.44|13125.44|13125.44|13125.44|13125.44|0
1648723890000|2022-03-31 10:51:30|13126.36|13126.36|13126.36|13126.36|13126.36|13126.36|13126.36|13126.36|0
1648723920000|2022-03-31 10:52:00|13127.18|13127.18|13121.89|13121.89|13127.18|13127.18|13121.69|13121.69|0
1648723930000|2022-03-31 10:52:10|13120.98|13120.98|13121.18|13121.18|13121.18|13121.18|13120.98|13120.98|0
1648723950000|2022-03-31 10:52:30|13121.66|13121.66|13121.66|13121.66|13121.66|13121.66|13121.66|13121.66|0
1648723980000|2022-03-31 10:53:00|13120.84|13120.84|13122.82|13122.82|13123.29|13123.29|13120.84|13120.84|0
1648723990000|2022-03-31 10:53:10|13123.28|13123.28|13131.24|13131.24|13131.24|13131.24|13123.28|13123.28|0
1648724030000|2022-03-31 10:53:50|13130.25|13130.25|13130.25|13130.25|13130.25|13130.25|13130.25|13130.25|0
1648724040000|2022-03-31 10:54:00|13131.98|13131.98|13133.17|13133.17|13133.17|13133.17|13131.98|13131.98|0
1648724080000|2022-03-31 10:54:40|13133.99|13133.99|13133.99|13133.99|13133.99|13133.99|13133.99|13133.99|0
1648724110000|2022-03-31 10:55:10|13134.61|13134.61|13138.17|13138.17|13138.17|13138.17|13134.61|13134.61|0
1648724120000|2022-03-31 10:55:20|13137.06|13137.06|13136.86|13136.86|13137.06|13137.06|13136.86|13136.86|0
1648724130000|2022-03-31 10:55:30|13137.8|13137.8|13137.8|13137.8|13137.8|13137.8|13137.8|13137.8|0
1648724140000|2022-03-31 10:55:40|13138.27|13138.27|13138.27|13138.27|13138.27|13138.27|13138.27|13138.27|0
1648724150000|2022-03-31 10:55:50|13137.65|13137.65|13137.86|13137.86|13137.86|13137.86|13137.65|13137.65|0
1648724180000|2022-03-31 10:56:20|13138.42|13138.42|13138.83|13138.83|13138.83|13138.83|13138.42|13138.42|0
1648724190000|2022-03-31 10:56:30|13139.28|13139.28|13138.68|13138.68|13139.28|13139.28|13137.86|13137.86|0
1648724210000|2022-03-31 10:56:50|13138.21|13138.21|13138.21|13138.21|13138.21|13138.21|13138.21|13138.21|0
1648724240000|2022-03-31 10:57:20|13137.65|13137.65|13137.65|13137.65|13137.65|13137.65|13137.65|13137.65|0
1648724270000|2022-03-31 10:57:50|13138.06|13138.06|13138.52|13138.52|13138.52|13138.52|13138.06|13138.06|0
1648724320000|2022-03-31 10:58:40|13137.92|13137.92|13137.92|13137.92|13137.92|13137.92|13137.92|13137.92|0
1648724330000|2022-03-31 10:58:50|13139.56|13139.56|13139.56|13139.56|13139.56|13139.56|13139.56|13139.56|0
1648724360000|2022-03-31 10:59:20|13139.97|13139.97|13139.97|13139.97|13139.97|13139.97|13139.97|13139.97|0
1648724390000|2022-03-31 10:59:50|13139.76|13139.76|13139.76|13139.76|13139.76|13139.76|13139.76|13139.76|0
1648724400000|2022-03-31 11:00:00|13141.2|13141.2|13148.11|13148.11|13148.11|13148.11|13141.2|13141.2|0
1648724410000|2022-03-31 11:00:10|13149.55|13149.55|13149.55|13149.55|13149.55|13149.55|13149.55|13149.55|0
1648724420000|2022-03-31 11:00:20|13149.34|13149.34|13152.99|13152.99|13152.99|13152.99|13149.34|13149.34|0
1648724430000|2022-03-31 11:00:30|13154.82|13154.82|13154.82|13154.82|13155.04|13155.04|13154.82|13154.82|0
1648724440000|2022-03-31 11:00:40|13154.59|13154.59|13154.15|13154.15|13154.59|13154.59|13154.15|13154.15|0
1648724450000|2022-03-31 11:00:50|13154.37|13154.37|13154.37|13154.37|13154.37|13154.37|13154.37|13154.37|0
1648724460000|2022-03-31 11:01:00|13156.2|13156.2|13154.56|13154.56|13156.2|13156.2|13154.56|13154.56|0
1648724470000|2022-03-31 11:01:10|13156.2|13156.2|13156.2|13156.2|13156.2|13156.2|13156.2|13156.2|0
1648724480000|2022-03-31 11:01:20|13156.76|13156.76|13156.76|13156.76|13156.76|13156.76|13156.76|13156.76|0
1648724490000|2022-03-31 11:01:30|13156.3|13156.3|13150.48|13150.48|13156.3|13156.3|13150.48|13150.48|0
1648724510000|2022-03-31 11:01:50|13149.2|13149.2|13146.95|13146.95|13149.2|13149.2|13146.95|13146.95|0
1648724520000|2022-03-31 11:02:00|13146.39|13146.39|13146.45|13146.45|13147.06|13147.06|13146.24|13146.24|0
1648724540000|2022-03-31 11:02:20|13146.65|13146.65|13146.05|13146.05|13146.65|13146.65|13146.05|13146.05|0
1648724550000|2022-03-31 11:02:30|13145.14|13145.14|13145.14|13145.14|13145.14|13145.14|13145.14|13145.14|0
1648724570000|2022-03-31 11:02:50|13148.41|13148.41|13152.97|13152.97|13152.97|13152.97|13148.41|13148.41|0
1648724580000|2022-03-31 11:03:00|13153.56|13153.56|13172.84|13172.84|13173.44|13173.44|13153.56|13153.56|0
1648724590000|2022-03-31 11:03:10|13174.67|13174.67|13172.94|13172.94|13175.49|13175.49|13172.94|13172.94|0
1648724600000|2022-03-31 11:03:20|13169.17|13169.17|13169.28|13169.28|13170.19|13170.19|13164.82|13164.82|0
1648724610000|2022-03-31 11:03:30|13165.19|13165.19|13165.19|13165.19|13165.19|13165.19|13165.19|13165.19|0
1648724620000|2022-03-31 11:03:40|13163.55|13163.55|13162.58|13162.58|13164.37|13164.37|13162.58|13162.58|0
1648724630000|2022-03-31 11:03:50|13158.79|13158.79|13156.96|13156.96|13158.79|13158.79|13156.96|13156.96|0
1648724640000|2022-03-31 11:04:00|13157.43|13157.43|13156.47|13156.47|13157.43|13157.43|13156.47|13156.47|0
1648724650000|2022-03-31 11:04:10|13155.65|13155.65|13154.53|13154.53|13155.65|13155.65|13154.53|13154.53|0
1648724660000|2022-03-31 11:04:20|13154.06|13154.06|13155|13155|13155.48|13155.48|13154.06|13154.06|0
1648724690000|2022-03-31 11:04:50|13156.44|13156.44|13156.44|13156.44|13156.44|13156.44|13156.44|13156.44|0
1648724700000|2022-03-31 11:05:00|13153.57|13153.57|13153.45|13153.45|13153.57|13153.57|13152.63|13152.63|0
1648724740000|2022-03-31 11:05:40|13156.19|13156.19|13156.19|13156.19|13156.19|13156.19|13156.19|13156.19|0
1648724750000|2022-03-31 11:05:50|13157.83|13157.83|13160.67|13160.67|13160.67|13160.67|13157.83|13157.83|0
1648724770000|2022-03-31 11:06:10|13160.47|13160.47|13160.47|13160.47|13160.47|13160.47|13160.47|13160.47|0
1648724780000|2022-03-31 11:06:20|13161.09|13161.09|13162.92|13162.92|13162.92|13162.92|13161.09|13161.09|0
1648724790000|2022-03-31 11:06:30|13162.01|13162.01|13163.03|13163.03|13164.66|13164.66|13162.01|13162.01|0
1648724810000|2022-03-31 11:06:50|13164.14|13164.14|13164.14|13164.14|13164.14|13164.14|13164.14|13164.14|0
1648724820000|2022-03-31 11:07:00|13167.01|13167.01|13167.01|13167.01|13167.01|13167.01|13167.01|13167.01|0
1648724830000|2022-03-31 11:07:10|13166.46|13166.46|13166.46|13166.46|13166.46|13166.46|13166.46|13166.46|0
1648724840000|2022-03-31 11:07:20|13167.01|13167.01|13167.01|13167.01|13167.01|13167.01|13167.01|13167.01|0
1648724850000|2022-03-31 11:07:30|13166.4|13166.4|13167.01|13167.01|13167.01|13167.01|13166.4|13166.4|0
1648724860000|2022-03-31 11:07:40|13167.81|13167.81|13167.81|13167.81|13167.81|13167.81|13167.81|13167.81|0
1648724890000|2022-03-31 11:08:10|13169.44|13169.44|13169.44|13169.44|13169.44|13169.44|13169.44|13169.44|0
1648724900000|2022-03-31 11:08:20|13174.79|13174.79|13175.31|13175.31|13175.31|13175.31|13173.21|13173.21|0
1648724920000|2022-03-31 11:08:40|13176.69|13176.69|13178.68|13178.68|13179.79|13179.79|13176.69|13176.69|0
1648724930000|2022-03-31 11:08:50|13179.5|13179.5|13180.31|13180.31|13180.31|13180.31|13179.5|13179.5|0
1648724940000|2022-03-31 11:09:00|13182.14|13182.14|13182.74|13182.74|13182.74|13182.74|13182.14|13182.14|0
1648724950000|2022-03-31 11:09:10|13185.61|13185.61|13185.61|13185.61|13185.61|13185.61|13185.61|13185.61|0
1648724960000|2022-03-31 11:09:20|13186.16|13186.16|13186.16|13186.16|13186.16|13186.16|13186.16|13186.16|0
1648724990000|2022-03-31 11:09:50|13185.35|13185.35|13186.37|13186.37|13186.37|13186.37|13185.35|13185.35|0
1648725000000|2022-03-31 11:10:00|13185.91|13185.91|13185.91|13185.91|13185.91|13185.91|13185.91|13185.91|0
1648725010000|2022-03-31 11:10:10|13184.28|13184.28|13181.98|13181.98|13184.28|13184.28|13181.98|13181.98|0
1648725020000|2022-03-31 11:10:20|13181.18|13181.18|13180.16|13180.16|13181.18|13181.18|13180.16|13180.16|0
1648725060000|2022-03-31 11:11:00|13180.72|13180.72|13181.34|13181.34|13181.34|13181.34|13180.72|13180.72|0
1648725080000|2022-03-31 11:11:20|13182.16|13182.16|13182.16|13182.16|13182.16|13182.16|13181.22|13181.22|0
1648725100000|2022-03-31 11:11:40|13183.59|13183.59|13184|13184|13184|13184|13183.59|13183.59|0
1648725110000|2022-03-31 11:11:50|13181.13|13181.13|13181.13|13181.13|13181.13|13181.13|13181.13|13181.13|0
1648725150000|2022-03-31 11:12:30|13181.69|13181.69|13182.25|13182.25|13182.25|13182.25|13181.69|13181.69|0
1648725160000|2022-03-31 11:12:40|13181.69|13181.69|13181.22|13181.22|13181.69|13181.69|13181.22|13181.22|0
1648725180000|2022-03-31 11:13:00|13180.75|13180.75|13180.75|13180.75|13180.75|13180.75|13180.75|13180.75|0
1648725190000|2022-03-31 11:13:10|13179.32|13179.32|13179.32|13179.32|13179.32|13179.32|13179.32|13179.32|0
1648725200000|2022-03-31 11:13:20|13179.87|13179.87|13179.87|13179.87|13179.87|13179.87|13179.87|13179.87|0
1648725210000|2022-03-31 11:13:30|13181.55|13181.55|13181.55|13181.55|13181.55|13181.55|13181.55|13181.55|0
1648725230000|2022-03-31 11:13:50|13182.49|13182.49|13182.49|13182.49|13182.49|13182.49|13182.49|13182.49|0
1648725250000|2022-03-31 11:14:10|13184.84|13184.84|13184.84|13184.84|13184.84|13184.84|13184.84|13184.84|0
1648725260000|2022-03-31 11:14:20|13186.47|13186.47|13186.47|13186.47|13186.47|13186.47|13186.47|13186.47|0
1648725270000|2022-03-31 11:14:30|13186|13186|13185.53|13185.53|13186|13186|13185.53|13185.53|0
1648725290000|2022-03-31 11:14:50|13186.45|13186.45|13185.53|13185.53|13186.45|13186.45|13185.53|13185.53|0
1648725300000|2022-03-31 11:15:00|13187.98|13187.98|13188.8|13188.8|13188.8|13188.8|13187.98|13187.98|0
1648725310000|2022-03-31 11:15:10|13189.92|13189.92|13188.24|13188.24|13189.92|13189.92|13188.24|13188.24|0
1648725360000|2022-03-31 11:16:00|13191.03|13191.03|13192.23|13192.23|13192.23|13192.23|13191.03|13191.03|0
1648725380000|2022-03-31 11:16:20|13193.15|13193.15|13192.23|13192.23|13193.15|13193.15|13192.23|13192.23|0
1648725390000|2022-03-31 11:16:30|13193.15|13193.15|13193.15|13193.15|13193.15|13193.15|13193.15|13193.15|0
1648725400000|2022-03-31 11:16:40|13191.51|13191.51|13190.5|13190.5|13192.33|13192.33|13190.5|13190.5|0
1648725410000|2022-03-31 11:16:50|13190.72|13190.72|13194.2|13194.2|13194.2|13194.2|13190.72|13190.72|0
1648725420000|2022-03-31 11:17:00|13194.4|13194.4|13194.6|13194.6|13194.6|13194.6|13194.4|13194.4|0
1648725440000|2022-03-31 11:17:20|13194|13194|13193.38|13193.38|13194|13194|13193.38|13193.38|0
1648725450000|2022-03-31 11:17:30|13191.95|13191.95|13188.04|13188.04|13191.95|13191.95|13188.04|13188.04|0
1648725460000|2022-03-31 11:17:40|13188.25|13188.25|13188.72|13188.72|13188.72|13188.72|13187.78|13187.78|0
1648725470000|2022-03-31 11:17:50|13188.25|13188.25|13188.25|13188.25|13188.25|13188.25|13188.25|13188.25|0
1648725530000|2022-03-31 11:18:50|13187.33|13187.33|13187.33|13187.33|13187.33|13187.33|13187.33|13187.33|0
1648725540000|2022-03-31 11:19:00|13187.54|13187.54|13187.54|13187.54|13187.54|13187.54|13187.54|13187.54|0
1648725550000|2022-03-31 11:19:10|13189.37|13189.37|13190.05|13190.05|13190.6|13190.6|13189.37|13189.37|0
1648725560000|2022-03-31 11:19:20|13190.25|13190.25|13190.25|13190.25|13190.25|13190.25|13190.25|13190.25|0
1648725570000|2022-03-31 11:19:30|13188.62|13188.62|13187.8|13187.8|13189.43|13189.43|13187.8|13187.8|0
1648725580000|2022-03-31 11:19:40|13186.98|13186.98|13182.45|13182.45|13186.98|13186.98|13182.45|13182.45|0
1648725590000|2022-03-31 11:19:50|13183.88|13183.88|13184.09|13184.09|13184.09|13184.09|13182.45|13182.45|0
1648725600000|2022-03-31 11:20:00|13183.15|13183.15|13183.15|13183.15|13183.15|13183.15|13183.15|13183.15|0
1648725610000|2022-03-31 11:20:10|13182.75|13182.75|13182.75|13182.75|13182.75|13182.75|13182.75|13182.75|0
1648725640000|2022-03-31 11:20:40|13183.74|13183.74|13183.74|13183.74|13183.74|13183.74|13183.74|13183.74|0
1648725660000|2022-03-31 11:21:00|13185.18|13185.18|13186.29|13186.29|13186.29|13186.29|13185.18|13185.18|0
1648725670000|2022-03-31 11:21:10|13184.66|13184.66|13187.93|13187.93|13189.56|13189.56|13184.66|13184.66|0
1648725680000|2022-03-31 11:21:20|13188.74|13188.74|13188.74|13188.74|13188.74|13188.74|13188.74|13188.74|0
1648725690000|2022-03-31 11:21:30|13189.56|13189.56|13189.56|13189.56|13189.56|13189.56|13189.56|13189.56|0
1648725700000|2022-03-31 11:21:40|13188.74|13188.74|13188.74|13188.74|13188.74|13188.74|13188.74|13188.74|0
1648725710000|2022-03-31 11:21:50|13189.2|13189.2|13189.2|13189.2|13189.2|13189.2|13189.2|13189.2|0
1648725730000|2022-03-31 11:22:10|13188.38|13188.38|13184.14|13184.14|13188.38|13188.38|13184.14|13184.14|0
1648725740000|2022-03-31 11:22:20|13183.2|13183.2|13183.2|13183.2|13183.2|13183.2|13183.2|13183.2|0
1648725760000|2022-03-31 11:22:40|13182.38|13182.38|13180.15|13180.15|13182.38|13182.38|13180.15|13180.15|0
1648725770000|2022-03-31 11:22:50|13179.75|13179.75|13179.75|13179.75|13179.75|13179.75|13179.75|13179.75|0
1648725780000|2022-03-31 11:23:00|13181.19|13181.19|13182.62|13182.62|13182.62|13182.62|13181.19|13181.19|0
1648725790000|2022-03-31 11:23:10|13181.71|13181.71|13183.77|13183.77|13183.77|13183.77|13181.71|13181.71|0
1648725800000|2022-03-31 11:23:20|13182.85|13182.85|13185.4|13185.4|13185.4|13185.4|13182.85|13182.85|0
1648725810000|2022-03-31 11:23:30|13185.8|13185.8|13185.8|13185.8|13185.8|13185.8|13185.8|13185.8|0
1648725820000|2022-03-31 11:23:40|13186.36|13186.36|13186.36|13186.36|13186.36|13186.36|13186.36|13186.36|0
1648725830000|2022-03-31 11:23:50|13186.77|13186.77|13186.77|13186.77|13186.77|13186.77|13186.77|13186.77|0
1648725840000|2022-03-31 11:24:00|13186.36|13186.36|13186.36|13186.36|13186.36|13186.36|13186.36|13186.36|0
1648725860000|2022-03-31 11:24:20|13184.92|13184.92|13184.92|13184.92|13184.92|13184.92|13184.92|13184.92|0
1648725910000|2022-03-31 11:25:10|13184.1|13184.1|13185.38|13185.38|13185.38|13185.38|13183.94|13183.94|0
1648725950000|2022-03-31 11:25:50|13185.94|13185.94|13185.94|13185.94|13185.94|13185.94|13185.94|13185.94|0
1648725970000|2022-03-31 11:26:10|13186.53|13186.53|13187.13|13187.13|13187.13|13187.13|13186.53|13186.53|0
1648725980000|2022-03-31 11:26:20|13186.73|13186.73|13186.41|13186.41|13186.73|13186.73|13185.94|13185.94|0
1648725990000|2022-03-31 11:26:30|13185.94|13185.94|13186.5|13186.5|13186.5|13186.5|13185.94|13185.94|0
1648726000000|2022-03-31 11:26:40|13185.88|13185.88|13185.88|13185.88|13185.88|13185.88|13185.88|13185.88|0
1648726020000|2022-03-31 11:27:00|13186.44|13186.44|13187.55|13187.55|13187.55|13187.55|13186.44|13186.44|0
1648726030000|2022-03-31 11:27:10|13187.76|13187.76|13186.35|13186.35|13188.58|13188.58|13186.35|13186.35|0
1648726040000|2022-03-31 11:27:20|13187.17|13187.17|13187.17|13187.17|13187.17|13187.17|13187.17|13187.17|0
1648726050000|2022-03-31 11:27:30|13188.28|13188.28|13188.28|13188.28|13188.28|13188.28|13188.28|13188.28|0
1648726090000|2022-03-31 11:28:10|13189.4|13189.4|13189.4|13189.4|13189.4|13189.4|13189.4|13189.4|0
1648726100000|2022-03-31 11:28:20|13189|13189|13188.8|13188.8|13189|13189|13188.8|13188.8|0
1648726110000|2022-03-31 11:28:30|13188.33|13188.33|13189.15|13189.15|13189.15|13189.15|13188.33|13188.33|0
1648726120000|2022-03-31 11:28:40|13189.71|13189.71|13189.71|13189.71|13189.71|13189.71|13189.71|13189.71|0
1648726150000|2022-03-31 11:29:10|13187.25|13187.25|13185.84|13185.84|13187.25|13187.25|13185.84|13185.84|0
1648726160000|2022-03-31 11:29:20|13185.02|13185.02|13183.59|13183.59|13185.02|13185.02|13182.77|13182.77|0
1648726180000|2022-03-31 11:29:40|13183.38|13183.38|13183.59|13183.59|13183.59|13183.59|13183.38|13183.38|0
1648726200000|2022-03-31 11:30:00|13183.19|13183.19|13184.01|13184.01|13184.01|13184.01|13183.19|13183.19|0
1648726210000|2022-03-31 11:30:10|13184.48|13184.48|13187.23|13187.23|13187.23|13187.23|13184.48|13184.48|0
1648726220000|2022-03-31 11:30:20|13186.11|13186.11|13186.11|13186.11|13186.11|13186.11|13186.11|13186.11|0
1648726230000|2022-03-31 11:30:30|13187.94|13187.94|13187.94|13187.94|13187.94|13187.94|13187.94|13187.94|0
1648726240000|2022-03-31 11:30:40|13186.83|13186.83|13186.83|13186.83|13186.83|13186.83|13186.83|13186.83|0
1648726270000|2022-03-31 11:31:10|13189.69|13189.69|13190.49|13190.49|13190.49|13190.49|13189.69|13189.69|0
1648726280000|2022-03-31 11:31:20|13192.16|13192.16|13195.48|13195.48|13195.48|13195.48|13192.16|13192.16|0
1648726290000|2022-03-31 11:31:30|13196.27|13196.27|13199.32|13199.32|13199.32|13199.32|13196.27|13196.27|0
1648726300000|2022-03-31 11:31:40|13199.88|13199.88|13200.79|13200.79|13200.79|13200.79|13199.88|13199.88|0
1648726310000|2022-03-31 11:31:50|13202.43|13202.43|13206.73|13206.73|13206.73|13206.73|13202.43|13202.43|0
1648726320000|2022-03-31 11:32:00|13205.3|13205.3|13205.3|13205.3|13205.3|13205.3|13205.3|13205.3|0
1648726330000|2022-03-31 11:32:10|13205.69|13205.69|13207.11|13207.11|13207.11|13207.11|13205.69|13205.69|0
1648726370000|2022-03-31 11:32:50|13205.47|13205.47|13205.47|13205.47|13205.47|13205.47|13205.47|13205.47|0
1648726420000|2022-03-31 11:33:40|13205.87|13205.87|13206.07|13206.07|13206.07|13206.07|13205.87|13205.87|0
1648726450000|2022-03-31 11:34:10|13208.52|13208.52|13209.39|13209.39|13211.01|13211.01|13208.52|13208.52|0
1648726470000|2022-03-31 11:34:30|13208.48|13208.48|13209.04|13209.04|13209.04|13209.04|13208.48|13208.48|0
1648726480000|2022-03-31 11:34:40|13210.47|13210.47|13212|13212|13212|13212|13210.47|13210.47|0
1648726490000|2022-03-31 11:34:50|13212.2|13212.2|13212.6|13212.6|13212.6|13212.6|13212.2|13212.2|0
1648726530000|2022-03-31 11:35:30|13211.66|13211.66|13211.66|13211.66|13211.66|13211.66|13211.66|13211.66|0
1648726540000|2022-03-31 11:35:40|13214.11|13214.11|13214.11|13214.11|13214.11|13214.11|13214.11|13214.11|0
1648726550000|2022-03-31 11:35:50|13214.34|13214.34|13214.34|13214.34|13214.34|13214.34|13214.34|13214.34|0
1648726560000|2022-03-31 11:36:00|13213.52|13213.52|13214.34|13214.34|13214.34|13214.34|13213.52|13213.52|0
1648726590000|2022-03-31 11:36:30|13215.25|13215.25|13215.25|13215.25|13215.25|13215.25|13215.25|13215.25|0
1648726620000|2022-03-31 11:37:00|13215.47|13215.47|13215.47|13215.47|13215.47|13215.47|13215.47|13215.47|0
1648726630000|2022-03-31 11:37:10|13218.34|13218.34|13218.34|13218.34|13219.16|13219.16|13218.34|13218.34|0
1648726640000|2022-03-31 11:37:20|13218.81|13218.81|13218.34|13218.34|13218.81|13218.81|13218.34|13218.34|0
1648726660000|2022-03-31 11:37:40|13217.87|13217.87|13217.87|13217.87|13217.87|13217.87|13217.87|13217.87|0
1648726680000|2022-03-31 11:38:00|13216.44|13216.44|13219.54|13219.54|13219.54|13219.54|13216.44|13216.44|0
1648726690000|2022-03-31 11:38:10|13221.18|13221.18|13221.18|13221.18|13221.18|13221.18|13221.18|13221.18|0
1648726700000|2022-03-31 11:38:20|13218.73|13218.73|13216.84|13216.84|13218.73|13218.73|13216.84|13216.84|0
1648726720000|2022-03-31 11:38:40|13217.05|13217.05|13211.76|13211.76|13217.05|13217.05|13211.76|13211.76|0
1648726730000|2022-03-31 11:38:50|13210.73|13210.73|13210.94|13210.94|13211.14|13211.14|13210.73|13210.73|0
1648726740000|2022-03-31 11:39:00|13209.51|13209.51|13209.06|13209.06|13209.98|13209.98|13209.06|13209.06|0
1648726750000|2022-03-31 11:39:10|13207.65|13207.65|13206.53|13206.53|13207.65|13207.65|13206.53|13206.53|0
1648726760000|2022-03-31 11:39:20|13206.74|13206.74|13204.08|13204.08|13207.15|13207.15|13204.08|13204.08|0
1648726770000|2022-03-31 11:39:30|13201.62|13201.62|13202.34|13202.34|13203.26|13203.26|13201.62|13201.62|0
1648726780000|2022-03-31 11:39:40|13204.02|13204.02|13204.02|13204.02|13204.02|13204.02|13204.02|13204.02|0
1648726830000|2022-03-31 11:40:30|13202.99|13202.99|13202.99|13202.99|13202.99|13202.99|13202.99|13202.99|0
1648726860000|2022-03-31 11:41:00|13207.12|13207.12|13204.77|13204.77|13207.12|13207.12|13204.77|13204.77|0
1648726870000|2022-03-31 11:41:10|13205.39|13205.39|13205.77|13205.77|13205.8|13205.8|13204.86|13204.86|0
1648726880000|2022-03-31 11:41:20|13206.57|13206.57|13206.96|13206.96|13206.96|13206.96|13206.57|13206.57|0
1648726890000|2022-03-31 11:41:30|13207.78|13207.78|13210.23|13210.23|13210.23|13210.23|13207.78|13207.78|0
1648726900000|2022-03-31 11:41:40|13210.63|13210.63|13213.6|13213.6|13213.6|13213.6|13210.63|13210.63|0
1648726940000|2022-03-31 11:42:20|13215.95|13215.95|13217.39|13217.39|13217.39|13217.39|13215.95|13215.95|0
1648726950000|2022-03-31 11:42:30|13217.8|13217.8|13218.35|13218.35|13218.35|13218.35|13217.8|13217.8|0
1648726990000|2022-03-31 11:43:10|13218.81|13218.81|13218.81|13218.81|13219.27|13219.27|13218.81|13218.81|0
1648727010000|2022-03-31 11:43:30|13218.61|13218.61|13218.81|13218.81|13218.81|13218.81|13218.4|13218.4|0
1648727030000|2022-03-31 11:43:50|13219.63|13219.63|13218.2|13218.2|13219.63|13219.63|13218.2|13218.2|0
1648727040000|2022-03-31 11:44:00|13216.56|13216.56|13216.56|13216.56|13216.56|13216.56|13215.44|13215.44|0
1648727090000|2022-03-31 11:44:50|13218.2|13218.2|13218.2|13218.2|13218.2|13218.2|13218.2|13218.2|0
1648727100000|2022-03-31 11:45:00|13217.38|13217.38|13221.75|13221.75|13221.75|13221.75|13217.18|13217.18|0
1648727120000|2022-03-31 11:45:20|13223.16|13223.16|13223.16|13223.16|13223.16|13223.16|13223.16|13223.16|0
1648727130000|2022-03-31 11:45:30|13224.8|13224.8|13225.74|13225.74|13225.74|13225.74|13224.8|13224.8|0
1648727140000|2022-03-31 11:45:40|13226.86|13226.86|13226.86|13226.86|13226.86|13226.86|13226.86|13226.86|0
1648727150000|2022-03-31 11:45:50|13225.22|13225.22|13226.14|13226.14|13226.14|13226.14|13225.22|13225.22|0
1648727170000|2022-03-31 11:46:10|13225.67|13225.67|13224.4|13224.4|13225.67|13225.67|13223.84|13223.84|0
1648727180000|2022-03-31 11:46:20|13225.31|13225.31|13226.13|13226.13|13226.13|13226.13|13225.31|13225.31|0
1648727190000|2022-03-31 11:46:30|13225.21|13225.21|13225.21|13225.21|13225.21|13225.21|13225.21|13225.21|0
1648727200000|2022-03-31 11:46:40|13225.01|13225.01|13226.24|13226.24|13226.24|13226.24|13225.01|13225.01|0
1648727240000|2022-03-31 11:47:20|13225.12|13225.12|13225.12|13225.12|13225.12|13225.12|13225.12|13225.12|0
1648727260000|2022-03-31 11:47:40|13225.72|13225.72|13225.72|13225.72|13225.72|13225.72|13225.72|13225.72|0
1648727270000|2022-03-31 11:47:50|13224.9|13224.9|13224.9|13224.9|13224.9|13224.9|13224.9|13224.9|0
1648727320000|2022-03-31 11:48:40|13224.08|13224.08|13224.69|13224.69|13224.69|13224.69|13224.08|13224.08|0
1648727330000|2022-03-31 11:48:50|13224.28|13224.28|13224.69|13224.69|13224.69|13224.69|13224.28|13224.28|0
1648727350000|2022-03-31 11:49:10|13225.51|13225.51|13226.42|13226.42|13226.42|13226.42|13225.51|13225.51|0
1648727370000|2022-03-31 11:49:30|13227.34|13227.34|13227.91|13227.91|13229.01|13229.01|13227.34|13227.34|0
1648727380000|2022-03-31 11:49:40|13230.76|13230.76|13230.76|13230.76|13230.76|13230.76|13230.76|13230.76|0
1648727390000|2022-03-31 11:49:50|13230.96|13230.96|13230.76|13230.76|13230.96|13230.96|13230.76|13230.76|0
1648727400000|2022-03-31 11:50:00|13230.29|13230.29|13229.47|13229.47|13230.29|13230.29|13229.47|13229.47|0
1648727440000|2022-03-31 11:50:40|13228.91|13228.91|13227.53|13227.53|13228.91|13228.91|13227.53|13227.53|0
1648727460000|2022-03-31 11:51:00|13226.21|13226.21|13226.21|13226.21|13226.21|13226.21|13226.21|13226.21|0
1648727470000|2022-03-31 11:51:10|13225.65|13225.65|13225.45|13225.45|13225.65|13225.65|13225.45|13225.45|0
1648727500000|2022-03-31 11:51:40|13225.05|13225.05|13225.05|13225.05|13225.05|13225.05|13225.05|13225.05|0
1648727510000|2022-03-31 11:51:50|13224.49|13224.49|13223.68|13223.68|13224.49|13224.49|13223.68|13223.68|0
1648727520000|2022-03-31 11:52:00|13222.73|13222.73|13222.73|13222.73|13222.73|13222.73|13222.73|13222.73|0
1648727550000|2022-03-31 11:52:30|13221.82|13221.82|13221.82|13221.82|13221.82|13221.82|13221.82|13221.82|0
1648727580000|2022-03-31 11:53:00|13222.02|13222.02|13219.06|13219.06|13222.02|13222.02|13218.5|13218.5|0
1648727610000|2022-03-31 11:53:30|13219.65|13219.65|13219.65|13219.65|13219.65|13219.65|13219.65|13219.65|0
1648727640000|2022-03-31 11:54:00|13220.21|13220.21|13220.21|13220.21|13220.21|13220.21|13220.21|13220.21|0
1648727650000|2022-03-31 11:54:10|13215.91|13215.91|13215.91|13215.91|13215.91|13215.91|13215.91|13215.91|0
1648727670000|2022-03-31 11:54:30|13214.99|13214.99|13214.59|13214.59|13214.99|13214.99|13214.59|13214.59|0
1648727680000|2022-03-31 11:54:40|13213.78|13213.78|13213.78|13213.78|13213.78|13213.78|13213.78|13213.78|0
1648727690000|2022-03-31 11:54:50|13212.96|13212.96|13215.83|13215.83|13215.83|13215.83|13211.53|13211.53|0
1648727700000|2022-03-31 11:55:00|13214.71|13214.71|13214.8|13214.8|13215.27|13215.27|13214.71|13214.71|0
1648727710000|2022-03-31 11:55:10|13213.36|13213.36|13211.93|13211.93|13213.36|13213.36|13211.93|13211.93|0
1648727730000|2022-03-31 11:55:30|13211.11|13211.11|13211.11|13211.11|13211.11|13211.11|13211.11|13211.11|0
1648727740000|2022-03-31 11:55:40|13212.75|13212.75|13212.75|13212.75|13212.75|13212.75|13212.75|13212.75|0
1648727780000|2022-03-31 11:56:20|13212.95|13212.95|13212.14|13212.14|13212.95|13212.95|13212.14|13212.14|0
1648727790000|2022-03-31 11:56:30|13211.19|13211.19|13211.19|13211.19|13211.19|13211.19|13211.19|13211.19|0
1648727810000|2022-03-31 11:56:50|13209.52|13209.52|13209.52|13209.52|13209.52|13209.52|13209.52|13209.52|0
1648727820000|2022-03-31 11:57:00|13209.05|13209.05|13209.87|13209.87|13210.68|13210.68|13209.05|13209.05|0
1648727830000|2022-03-31 11:57:10|13209.05|13209.05|13209.05|13209.05|13209.05|13209.05|13209.05|13209.05|0
1648727840000|2022-03-31 11:57:20|13209.87|13209.87|13209.87|13209.87|13209.87|13209.87|13209.87|13209.87|0
1648727850000|2022-03-31 11:57:30|13209.67|13209.67|13208.79|13208.79|13209.67|13209.67|13208.23|13208.23|0
1648727860000|2022-03-31 11:57:40|13209.35|13209.35|13209.35|13209.35|13209.35|13209.35|13208.23|13208.23|0
1648727870000|2022-03-31 11:57:50|13209.91|13209.91|13209.91|13209.91|13209.91|13209.91|13209.91|13209.91|0
1648727890000|2022-03-31 11:58:10|13209.5|13209.5|13208.26|13208.26|13209.5|13209.5|13208.26|13208.26|0
1648727900000|2022-03-31 11:58:20|13208.88|13208.88|13207.88|13207.88|13208.88|13208.88|13207.88|13207.88|0
1648727930000|2022-03-31 11:58:50|13207.67|13207.67|13207.67|13207.67|13207.67|13207.67|13207.67|13207.67|0
1648727950000|2022-03-31 11:59:10|13205.84|13205.84|13205.84|13205.84|13205.84|13205.84|13205.84|13205.84|0
1648727960000|2022-03-31 11:59:20|13206.32|13206.32|13206.32|13206.32|13206.32|13206.32|13206.32|13206.32|0
1648728000000|2022-03-31 12:00:00|13204.68|13204.68|13204.58|13204.58|13204.68|13204.68|13203.77|13203.77|0
1648728060000|2022-03-31 12:01:00|13205.4|13205.4|13205.4|13205.4|13205.4|13205.4|13205.4|13205.4|0
1648728070000|2022-03-31 12:01:10|13205.2|13205.2|13205.4|13205.4|13205.4|13205.4|13205.2|13205.2|0
1648728090000|2022-03-31 12:01:30|13204.58|13204.58|13204.78|13204.78|13204.78|13204.78|13204.58|13204.58|0
1648728110000|2022-03-31 12:01:50|13204.31|13204.31|13204.31|13204.31|13204.31|13204.31|13204.31|13204.31|0
1648728160000|2022-03-31 12:02:40|13206.76|13206.76|13206.76|13206.76|13206.76|13206.76|13206.76|13206.76|0
1648728180000|2022-03-31 12:03:00|13205.65|13205.65|13205.65|13205.65|13205.65|13205.65|13205.65|13205.65|0
1648728200000|2022-03-31 12:03:20|13205.24|13205.24|13205.24|13205.24|13205.24|13205.24|13205.24|13205.24|0
1648728230000|2022-03-31 12:03:50|13204.42|13204.42|13205.04|13205.04|13205.04|13205.04|13204.42|13204.42|0
1648728280000|2022-03-31 12:04:40|13203.4|13203.4|13203.4|13203.4|13203.4|13203.4|13203.4|13203.4|0
1648728300000|2022-03-31 12:05:00|13203.86|13203.86|13203.86|13203.86|13203.86|13203.86|13203.86|13203.86|0
1648728310000|2022-03-31 12:05:10|13204.06|13204.06|13204.85|13204.85|13204.85|13204.85|13204.06|13204.06|0
1648728340000|2022-03-31 12:05:40|13205.77|13205.77|13205.77|13205.77|13205.77|13205.77|13205.77|13205.77|0
1648728390000|2022-03-31 12:06:30|13206.88|13206.88|13206.88|13206.88|13206.88|13206.88|13206.88|13206.88|0
1648728400000|2022-03-31 12:06:40|13207.7|13207.7|13207.7|13207.7|13207.7|13207.7|13207.7|13207.7|0
1648728420000|2022-03-31 12:07:00|13206.79|13206.79|13206.79|13206.79|13206.79|13206.79|13206.79|13206.79|0
1648728440000|2022-03-31 12:07:20|13207.6|13207.6|13207.6|13207.6|13207.6|13207.6|13207.6|13207.6|0
1648728470000|2022-03-31 12:07:50|13208.52|13208.52|13208.05|13208.05|13208.52|13208.52|13208.05|13208.05|0
1648728500000|2022-03-31 12:08:20|13208.86|13208.86|13208.86|13208.86|13208.86|13208.86|13208.86|13208.86|0
1648728510000|2022-03-31 12:08:30|13208.05|13208.05|13209.62|13209.62|13209.62|13209.62|13208.05|13208.05|0
1648728520000|2022-03-31 12:08:40|13211.06|13211.06|13211.06|13211.06|13211.06|13211.06|13211.06|13211.06|0
1648728540000|2022-03-31 12:09:00|13211.87|13211.87|13211.87|13211.87|13211.87|13211.87|13211.87|13211.87|0
1648728550000|2022-03-31 12:09:10|13210.76|13210.76|13210.96|13210.96|13210.96|13210.96|13210.76|13210.76|0
1648728560000|2022-03-31 12:09:20|13211.17|13211.17|13211.17|13211.17|13211.17|13211.17|13211.17|13211.17|0
1648728570000|2022-03-31 12:09:30|13212.58|13212.58|13212.11|13212.11|13213.02|13213.02|13212.11|13212.11|0
1648728620000|2022-03-31 12:10:20|13213.23|13213.23|13214.04|13214.04|13214.04|13214.04|13213.23|13213.23|0
1648728650000|2022-03-31 12:10:50|13212.93|13212.93|13212.93|13212.93|13212.93|13212.93|13212.93|13212.93|0
1648728660000|2022-03-31 12:11:00|13214.04|13214.04|13214.96|13214.96|13214.96|13214.96|13214.04|13214.04|0
1648728680000|2022-03-31 12:11:20|13215.52|13215.52|13215.52|13215.52|13215.52|13215.52|13215.52|13215.52|0
1648728690000|2022-03-31 12:11:30|13215.99|13215.99|13215.99|13215.99|13215.99|13215.99|13215.99|13215.99|0
1648728720000|2022-03-31 12:12:00|13216.54|13216.54|13216.54|13216.54|13216.54|13216.54|13215.73|13215.73|0
1648728740000|2022-03-31 12:12:20|13217.66|13217.66|13218.48|13218.48|13218.48|13218.48|13217.66|13217.66|0
1648728760000|2022-03-31 12:12:40|13218.95|13218.95|13220.78|13220.78|13220.78|13220.78|13218.95|13218.95|0
1648728770000|2022-03-31 12:12:50|13221.23|13221.23|13221.23|13221.23|13221.23|13221.23|13221.23|13221.23|0
1648728780000|2022-03-31 12:13:00|13220.67|13220.67|13221.79|13221.79|13221.79|13221.79|13220.67|13220.67|0
1648728810000|2022-03-31 12:13:30|13222.18|13222.18|13222.18|13222.18|13222.18|13222.18|13222.18|13222.18|0
1648728820000|2022-03-31 12:13:40|13222.78|13222.78|13222.78|13222.78|13222.78|13222.78|13222.78|13222.78|0
1648728840000|2022-03-31 12:14:00|13227.84|13227.84|13226.73|13226.73|13227.84|13227.84|13226.73|13226.73|0
1648728850000|2022-03-31 12:14:10|13227.28|13227.28|13228.61|13228.61|13228.61|13228.61|13227.28|13227.28|0
1648728870000|2022-03-31 12:14:30|13229.08|13229.08|13231.66|13231.66|13231.66|13231.66|13229.08|13229.08|0
1648728900000|2022-03-31 12:15:00|13232.77|13232.77|13232.77|13232.77|13232.77|13232.77|13232.77|13232.77|0
1648728910000|2022-03-31 12:15:10|13233.69|13233.69|13234.24|13234.24|13234.24|13234.24|13233.69|13233.69|0
1648728960000|2022-03-31 12:16:00|13233.13|13233.13|13233.13|13233.13|13233.13|13233.13|13233.13|13233.13|0
1648728970000|2022-03-31 12:16:10|13232.51|13232.51|13238.65|13238.65|13238.65|13238.65|13232.51|13232.51|0
1648728980000|2022-03-31 12:16:20|13239.06|13239.06|13239.06|13239.06|13239.06|13239.06|13239.06|13239.06|0
1648728990000|2022-03-31 12:16:30|13240.18|13240.18|13240.18|13240.18|13240.18|13240.18|13240.18|13240.18|0
1648729000000|2022-03-31 12:16:40|13241.29|13241.29|13241.29|13241.29|13241.29|13241.29|13241.29|13241.29|0
1648729010000|2022-03-31 12:16:50|13240.38|13240.38|13240.38|13240.38|13240.38|13240.38|13240.38|13240.38|0
1648729040000|2022-03-31 12:17:20|13240.58|13240.58|13240.58|13240.58|13242.26|13242.26|13240.02|13240.02|0
1648729050000|2022-03-31 12:17:30|13239.76|13239.76|13239.76|13239.76|13239.76|13239.76|13239.76|13239.76|0
1648729070000|2022-03-31 12:17:50|13238.95|13238.95|13238.95|13238.95|13238.95|13238.95|13238.95|13238.95|0
1648729080000|2022-03-31 12:18:00|13238.39|13238.39|13236.72|13236.72|13238.39|13238.39|13236.72|13236.72|0
1648729090000|2022-03-31 12:18:10|13236.24|13236.24|13236.24|13236.24|13236.24|13236.24|13236.24|13236.24|0
1648729120000|2022-03-31 12:18:40|13239.29|13239.29|13238.74|13238.74|13239.29|13239.29|13238.74|13238.74|0
1648729130000|2022-03-31 12:18:50|13237.62|13237.62|13237.62|13237.62|13237.62|13237.62|13237.62|13237.62|0
1648729180000|2022-03-31 12:19:40|13238.44|13238.44|13238.44|13238.44|13238.44|13238.44|13238.44|13238.44|0
1648729190000|2022-03-31 12:19:50|13239.87|13239.87|13239.46|13239.46|13239.87|13239.87|13239.46|13239.46|0
1648729200000|2022-03-31 12:20:00|13238.64|13238.64|13238.64|13238.64|13238.64|13238.64|13238.64|13238.64|0
1648729210000|2022-03-31 12:20:10|13237.73|13237.73|13237.73|13237.73|13237.73|13237.73|13237.73|13237.73|0
1648729220000|2022-03-31 12:20:20|13239.96|13239.96|13237.46|13237.46|13239.96|13239.96|13237.46|13237.46|0
1648729240000|2022-03-31 12:20:40|13237.66|13237.66|13237.66|13237.66|13237.66|13237.66|13237.66|13237.66|0
1648729260000|2022-03-31 12:21:00|13239.3|13239.3|13238.74|13238.74|13239.3|13239.3|13238.74|13238.74|0
1648729270000|2022-03-31 12:21:10|13237.92|13237.92|13236.25|13236.25|13237.92|13237.92|13236.25|13236.25|0
1648729280000|2022-03-31 12:21:20|13236.45|13236.45|13235.89|13235.89|13236.45|13236.45|13235.89|13235.89|0
1648729300000|2022-03-31 12:21:40|13236.37|13236.37|13236.37|13236.37|13236.37|13236.37|13236.37|13236.37|0
1648729330000|2022-03-31 12:22:10|13236.84|13236.84|13236.84|13236.84|13236.84|13236.84|13236.84|13236.84|0
1648729350000|2022-03-31 12:22:30|13236.37|13236.37|13236.37|13236.37|13236.37|13236.37|13236.37|13236.37|0
1648729360000|2022-03-31 12:22:40|13235.55|13235.55|13234.11|13234.11|13235.55|13235.55|13234.11|13234.11|0
1648729370000|2022-03-31 12:22:50|13234.93|13234.93|13231.07|13231.07|13234.93|13234.93|13231.07|13231.07|0
1648729380000|2022-03-31 12:23:00|13230.15|13230.15|13227.9|13227.9|13230.15|13230.15|13227.08|13227.08|0
1648729410000|2022-03-31 12:23:30|13227.08|13227.08|13227.08|13227.08|13227.08|13227.08|13227.08|13227.08|0
1648729440000|2022-03-31 12:24:00|13230.15|13230.15|13230.56|13230.56|13230.56|13230.56|13230.15|13230.15|0
1648729500000|2022-03-31 12:25:00|13230.76|13230.76|13230.97|13230.97|13230.97|13230.97|13230.76|13230.76|0
1648729580000|2022-03-31 12:26:20|13230.5|13230.5|13230.5|13230.5|13230.5|13230.5|13230.5|13230.5|0
1648729590000|2022-03-31 12:26:30|13231.41|13231.41|13231.41|13231.41|13231.41|13231.41|13231.41|13231.41|0
1648729600000|2022-03-31 12:26:40|13230.3|13230.3|13230.3|13230.3|13230.3|13230.3|13230.3|13230.3|0
1648729610000|2022-03-31 12:26:50|13229.18|13229.18|13232.53|13232.53|13232.53|13232.53|13229.18|13229.18|0
1648729620000|2022-03-31 12:27:00|13233.65|13233.65|13231.52|13231.52|13233.65|13233.65|13231.52|13231.52|0
1648729640000|2022-03-31 12:27:20|13231.33|13231.33|13231.33|13231.33|13231.33|13231.33|13231.33|13231.33|0
1648729660000|2022-03-31 12:27:40|13231.13|13231.13|13231.33|13231.33|13232.24|13232.24|13231.13|13231.13|0
1648729680000|2022-03-31 12:28:00|13231.72|13231.72|13231.72|13231.72|13231.72|13231.72|13231.72|13231.72|0
1648729690000|2022-03-31 12:28:10|13231.25|13231.25|13231.25|13231.25|13231.25|13231.25|13229.82|13229.82|0
1648729700000|2022-03-31 12:28:20|13232.37|13232.37|13232.37|13232.37|13232.37|13232.37|13232.37|13232.37|0
1648729710000|2022-03-31 12:28:30|13232.93|13232.93|13231.98|13231.98|13232.93|13232.93|13231.98|13231.98|0
1648729720000|2022-03-31 12:28:40|13232.54|13232.54|13232.54|13232.54|13232.54|13232.54|13232.54|13232.54|0
1648729740000|2022-03-31 12:29:00|13232.74|13232.74|13232.74|13232.74|13232.74|13232.74|13232.74|13232.74|0
1648729750000|2022-03-31 12:29:10|13233.56|13233.56|13234.38|13234.38|13234.38|13234.38|13233.56|13233.56|0
1648729770000|2022-03-31 12:29:30|13235.29|13235.29|13234.38|13234.38|13235.29|13235.29|13234.38|13234.38|0
1648729780000|2022-03-31 12:29:40|13232.74|13232.74|13232.14|13232.14|13232.74|13232.74|13232.14|13232.14|0
1648729790000|2022-03-31 12:29:50|13231.75|13231.75|13231.75|13231.75|13231.75|13231.75|13231.75|13231.75|0
1648729800000|2022-03-31 12:30:00|13233.42|13233.42|13233.42|13233.42|13233.42|13233.42|13233.42|13233.42|0
1648729820000|2022-03-31 12:30:20|13231.79|13231.79|13231.79|13231.79|13231.79|13231.79|13231.79|13231.79|0
1648729830000|2022-03-31 12:30:30|13232.7|13232.7|13232.7|13232.7|13232.7|13232.7|13232.7|13232.7|0
1648729840000|2022-03-31 12:30:40|13231.88|13231.88|13228.04|13228.04|13231.88|13231.88|13228.04|13228.04|0
1648729850000|2022-03-31 12:30:50|13226.93|13226.93|13226.37|13226.37|13226.93|13226.93|13226.37|13226.37|0
1648729860000|2022-03-31 12:31:00|13227.81|13227.81|13227.81|13227.81|13227.81|13227.81|13227.81|13227.81|0
1648729870000|2022-03-31 12:31:10|13228.62|13228.62|13229.09|13229.09|13229.09|13229.09|13228.62|13228.62|0
1648729880000|2022-03-31 12:31:20|13228.07|13228.07|13227.65|13227.65|13228.07|13228.07|13227.65|13227.65|0
1648729890000|2022-03-31 12:31:30|13227.86|13227.86|13227.06|13227.06|13227.86|13227.86|13227.06|13227.06|0
1648729900000|2022-03-31 12:31:40|13227.26|13227.26|13227.26|13227.26|13227.26|13227.26|13227.26|13227.26|0
1648729920000|2022-03-31 12:32:00|13226.66|13226.66|13226.2|13226.2|13226.66|13226.66|13226.2|13226.2|0
1648729940000|2022-03-31 12:32:20|13225.29|13225.29|13225.29|13225.29|13225.29|13225.29|13225.29|13225.29|0
1648729950000|2022-03-31 12:32:30|13223.87|13223.87|13224.35|13224.35|13224.82|13224.82|13223.87|13223.87|0
1648729960000|2022-03-31 12:32:40|13225.29|13225.29|13227.43|13227.43|13227.43|13227.43|13225.29|13225.29|0
1648729980000|2022-03-31 12:33:00|13228.87|13228.87|13228.87|13228.87|13228.87|13228.87|13228.87|13228.87|0
1648730000000|2022-03-31 12:33:20|13228.07|13228.07|13228.07|13228.07|13228.07|13228.07|13228.07|13228.07|0
1648730010000|2022-03-31 12:33:30|13228.54|13228.54|13228.54|13228.54|13228.54|13228.54|13228.54|13228.54|0
1648730020000|2022-03-31 12:33:40|13227.6|13227.6|13227.13|13227.13|13227.6|13227.6|13227.13|13227.13|0
1648730060000|2022-03-31 12:34:20|13228.42|13228.42|13231.23|13231.23|13231.23|13231.23|13228.42|13228.42|0
1648730090000|2022-03-31 12:34:50|13231.83|13231.83|13231.23|13231.23|13231.83|13231.83|13231.23|13231.23|0
1648730100000|2022-03-31 12:35:00|13230.42|13230.42|13230.42|13230.42|13231.23|13231.23|13230.42|13230.42|0
1648730140000|2022-03-31 12:35:40|13228.74|13228.74|13214.96|13214.96|13228.74|13228.74|13214.96|13214.96|0
1648730150000|2022-03-31 12:35:50|13213.52|13213.52|13210.88|13210.88|13214.96|13214.96|13210.88|13210.88|0
1648730160000|2022-03-31 12:36:00|13210.49|13210.49|13205.89|13205.89|13210.49|13210.49|13205.89|13205.89|0
1648730170000|2022-03-31 12:36:10|13205.67|13205.67|13203.64|13203.64|13205.67|13205.67|13203.64|13203.64|0
1648730180000|2022-03-31 12:36:20|13202.21|13202.21|13202.62|13202.62|13202.62|13202.62|13202.21|13202.21|0
1648730190000|2022-03-31 12:36:30|13204.05|13204.05|13204.05|13204.05|13204.05|13204.05|13204.05|13204.05|0
1648730220000|2022-03-31 12:37:00|13204.46|13204.46|13202.41|13202.41|13205.06|13205.06|13198.86|13198.86|0
1648730230000|2022-03-31 12:37:10|13202.61|13202.61|13204.32|13204.32|13204.32|13204.32|13202.61|13202.61|0
1648730280000|2022-03-31 12:38:00|13205.14|13205.14|13205.14|13205.14|13205.14|13205.14|13205.14|13205.14|0
1648730290000|2022-03-31 12:38:10|13203.5|13203.5|13204.32|13204.32|13204.32|13204.32|13203.5|13203.5|0
1648730320000|2022-03-31 12:38:40|13203.38|13203.38|13203.38|13203.38|13203.38|13203.38|13203.38|13203.38|0
1648730330000|2022-03-31 12:38:50|13201.74|13201.74|13203.48|13203.48|13203.58|13203.58|13201.74|13201.74|0
1648730340000|2022-03-31 12:39:00|13204.39|13204.39|13204.03|13204.03|13204.95|13204.95|13204.03|13204.03|0
1648730350000|2022-03-31 12:39:10|13203.62|13203.62|13203.21|13203.21|13203.62|13203.62|13203.21|13203.21|0
1648730360000|2022-03-31 12:39:20|13203.42|13203.42|13200.34|13200.34|13203.42|13203.42|13200.34|13200.34|0
1648730370000|2022-03-31 12:39:30|13199.23|13199.23|13197.34|13197.34|13199.23|13199.23|13197.34|13197.34|0
1648730380000|2022-03-31 12:39:40|13195.96|13195.96|13195.96|13195.96|13195.96|13195.96|13195.96|13195.96|0
1648730400000|2022-03-31 12:40:00|13195.55|13195.55|13193.02|13193.02|13195.55|13195.55|13193.02|13193.02|0
1648730410000|2022-03-31 12:40:10|13192.56|13192.56|13191.78|13191.78|13192.56|13192.56|13191.18|13191.18|0
1648730420000|2022-03-31 12:40:20|13190.96|13190.96|13190.96|13190.96|13190.96|13190.96|13190.96|13190.96|0
1648730440000|2022-03-31 12:40:40|13191.37|13191.37|13191.37|13191.37|13191.37|13191.37|13191.37|13191.37|0
1648730470000|2022-03-31 12:41:10|13192.19|13192.19|13193.62|13193.62|13193.62|13193.62|13192.19|13192.19|0
1648730510000|2022-03-31 12:41:50|13194.44|13194.44|13193.5|13193.5|13195.38|13195.38|13193.5|13193.5|0
1648730520000|2022-03-31 12:42:00|13192.56|13192.56|13192.56|13192.56|13192.56|13192.56|13192.56|13192.56|0
1648730530000|2022-03-31 12:42:10|13193.93|13193.93|13195.76|13195.76|13195.76|13195.76|13193.93|13193.93|0
1648730540000|2022-03-31 12:42:20|13196.36|13196.36|13196.36|13196.36|13196.36|13196.36|13196.36|13196.36|0
1648730580000|2022-03-31 12:43:00|13197.17|13197.17|13197.17|13197.17|13197.17|13197.17|13197.17|13197.17|0
1648730590000|2022-03-31 12:43:10|13198.09|13198.09|13198.5|13198.5|13198.5|13198.5|13198.09|13198.09|0
1648730600000|2022-03-31 12:43:20|13198.91|13198.91|13200.94|13200.94|13200.94|13200.94|13198.91|13198.91|0
1648730610000|2022-03-31 12:43:30|13201.15|13201.15|13202.58|13202.58|13202.58|13202.58|13201.15|13201.15|0
1648730630000|2022-03-31 12:43:50|13203.7|13203.7|13203.7|13203.7|13203.7|13203.7|13203.7|13203.7|0
1648730640000|2022-03-31 12:44:00|13204.52|13204.52|13204.52|13204.52|13204.52|13204.52|13204.52|13204.52|0
1648730670000|2022-03-31 12:44:30|13205.93|13205.93|13205.93|13205.93|13205.93|13205.93|13205.93|13205.93|0
1648730690000|2022-03-31 12:44:50|13206.39|13206.39|13206.39|13206.39|13206.39|13206.39|13206.39|13206.39|0
1648730710000|2022-03-31 12:45:10|13207.3|13207.3|13207.3|13207.3|13207.3|13207.3|13207.3|13207.3|0
1648730740000|2022-03-31 12:45:40|13208.42|13208.42|13208.42|13208.42|13208.42|13208.42|13208.42|13208.42|0
1648730750000|2022-03-31 12:45:50|13207.95|13207.95|13207.95|13207.95|13207.95|13207.95|13207.95|13207.95|0
1648730770000|2022-03-31 12:46:10|13207.33|13207.33|13207.33|13207.33|13207.33|13207.33|13207.33|13207.33|0
1648730780000|2022-03-31 12:46:20|13206.51|13206.51|13206.51|13206.51|13206.51|13206.51|13206.51|13206.51|0
1648730790000|2022-03-31 12:46:30|13205.4|13205.4|13205.4|13205.4|13205.4|13205.4|13205.4|13205.4|0
1648730800000|2022-03-31 12:46:40|13204.84|13204.84|13204.84|13204.84|13204.84|13204.84|13204.84|13204.84|0
1648730830000|2022-03-31 12:47:10|13206.43|13206.43|13206.43|13206.43|13206.43|13206.43|13206.43|13206.43|0
1648730840000|2022-03-31 12:47:20|13206.9|13206.9|13206.9|13206.9|13206.9|13206.9|13206.9|13206.9|0
1648730850000|2022-03-31 12:47:30|13208.57|13208.57|13208.57|13208.57|13208.57|13208.57|13208.57|13208.57|0
1648730870000|2022-03-31 12:47:50|13207.46|13207.46|13207.46|13207.46|13207.46|13207.46|13207.46|13207.46|0
1648730920000|2022-03-31 12:48:40|13208.27|13208.27|13205.41|13205.41|13208.27|13208.27|13205.41|13205.41|0
1648730930000|2022-03-31 12:48:50|13206.22|13206.22|13206.22|13206.22|13206.22|13206.22|13206.22|13206.22|0
1648730940000|2022-03-31 12:49:00|13206.69|13206.69|13206.69|13206.69|13206.69|13206.69|13206.69|13206.69|0
1648730960000|2022-03-31 12:49:20|13207.25|13207.25|13207.25|13207.25|13207.81|13207.81|13207.25|13207.25|0
1648730970000|2022-03-31 12:49:30|13206.84|13206.84|13206.84|13206.84|13206.84|13206.84|13206.84|13206.84|0
1648730980000|2022-03-31 12:49:40|13206.02|13206.02|13206.02|13206.02|13206.84|13206.84|13206.02|13206.02|0
1648730990000|2022-03-31 12:49:50|13204.19|13204.19|13204.19|13204.19|13204.19|13204.19|13204.19|13204.19|0
1648731000000|2022-03-31 12:50:00|13205.31|13205.31|13205.31|13205.31|13205.31|13205.31|13205.31|13205.31|0
1648731040000|2022-03-31 12:50:40|13205.87|13205.87|13204.46|13204.46|13205.87|13205.87|13204.46|13204.46|0
1648731050000|2022-03-31 12:50:50|13204.93|13204.93|13196.01|13196.01|13204.93|13204.93|13196.01|13196.01|0
1648731060000|2022-03-31 12:51:00|13195.81|13195.81|13194.05|13194.05|13196.92|13196.92|13194.05|13194.05|0
1648731070000|2022-03-31 12:51:10|13193.14|13193.14|13193.14|13193.14|13193.14|13193.14|13193.14|13193.14|0
1648731080000|2022-03-31 12:51:20|13192.74|13192.74|13193.78|13193.78|13194.38|13194.38|13192.15|13192.15|0
1648731110000|2022-03-31 12:51:50|13192.86|13192.86|13192.86|13192.86|13192.86|13192.86|13192.86|13192.86|0
1648731130000|2022-03-31 12:52:10|13191.19|13191.19|13191.78|13191.78|13191.78|13191.78|13191.19|13191.19|0
1648731160000|2022-03-31 12:52:40|13189.06|13189.06|13190.5|13190.5|13190.5|13190.5|13189.06|13189.06|0
1648731170000|2022-03-31 12:52:50|13189.58|13189.58|13189.58|13189.58|13189.58|13189.58|13189.58|13189.58|0
1648731180000|2022-03-31 12:53:00|13188.67|13188.67|13188.67|13188.67|13188.67|13188.67|13188.67|13188.67|0
1648731200000|2022-03-31 12:53:20|13188.87|13188.87|13189.28|13189.28|13189.28|13189.28|13188.87|13188.87|0
1648731230000|2022-03-31 12:53:50|13188.05|13188.05|13188.05|13188.05|13188.05|13188.05|13188.05|13188.05|0
1648731240000|2022-03-31 12:54:00|13187.14|13187.14|13187.14|13187.14|13187.14|13187.14|13187.14|13187.14|0
1648731250000|2022-03-31 12:54:10|13186.74|13186.74|13186.74|13186.74|13186.74|13186.74|13186.74|13186.74|0
1648731270000|2022-03-31 12:54:30|13185.92|13185.92|13185.93|13185.93|13186.12|13186.12|13185.71|13185.71|0
1648731290000|2022-03-31 12:54:50|13187.12|13187.12|13187.52|13187.52|13187.52|13187.52|13187.12|13187.12|0
1648731340000|2022-03-31 12:55:40|13186.96|13186.96|13186.96|13186.96|13186.96|13186.96|13186.96|13186.96|0
1648731360000|2022-03-31 12:56:00|13187.52|13187.52|13189.86|13189.86|13189.86|13189.86|13187.52|13187.52|0
1648731370000|2022-03-31 12:56:10|13189.66|13189.66|13190.28|13190.28|13190.28|13190.28|13189.66|13189.66|0
1648731380000|2022-03-31 12:56:20|13191.09|13191.09|13191.09|13191.09|13191.09|13191.09|13191.09|13191.09|0
1648731390000|2022-03-31 12:56:30|13190.54|13190.54|13191.97|13191.97|13191.97|13191.97|13190.54|13190.54|0
1648731410000|2022-03-31 12:56:50|13190.78|13190.78|13192.41|13192.41|13192.41|13192.41|13190.78|13190.78|0
1648731420000|2022-03-31 12:57:00|13192.87|13192.87|13194.64|13194.64|13194.64|13194.64|13192.87|13192.87|0
1648731430000|2022-03-31 12:57:10|13195.56|13195.56|13196.55|13196.55|13196.55|13196.55|13195.56|13195.56|0
1648731480000|2022-03-31 12:58:00|13197.67|13197.67|13197.67|13197.67|13197.67|13197.67|13197.67|13197.67|0
1648731490000|2022-03-31 12:58:10|13198.22|13198.22|13199.9|13199.9|13199.9|13199.9|13198.22|13198.22|0
1648731520000|2022-03-31 12:58:40|13200.72|13200.72|13200.72|13200.72|13200.72|13200.72|13200.72|13200.72|0
1648731540000|2022-03-31 12:59:00|13199.9|13199.9|13200.57|13200.57|13200.57|13200.57|13199.9|13199.9|0
1648731550000|2022-03-31 12:59:10|13200.16|13200.16|13200.16|13200.16|13200.16|13200.16|13200.16|13200.16|0
1648731570000|2022-03-31 12:59:30|13199.24|13199.24|13199.24|13199.24|13199.24|13199.24|13199.24|13199.24|0
1648731600000|2022-03-31 13:00:00|13198.33|13198.33|13198.33|13198.33|13198.33|13198.33|13198.33|13198.33|0
1648731620000|2022-03-31 13:00:20|13198.89|13198.89|13197.97|13197.97|13198.89|13198.89|13197.97|13197.97|0
1648731650000|2022-03-31 13:00:50|13198.79|13198.79|13198.79|13198.79|13198.79|13198.79|13198.79|13198.79|0
1648731660000|2022-03-31 13:01:00|13198.17|13198.17|13196.94|13196.94|13198.17|13198.17|13196.94|13196.94|0
1648731680000|2022-03-31 13:01:20|13198.33|13198.33|13199.45|13199.45|13199.45|13199.45|13198.33|13198.33|0
1648731700000|2022-03-31 13:01:40|13201.08|13201.08|13201.08|13201.08|13201.08|13201.08|13201.08|13201.08|0
1648731710000|2022-03-31 13:01:50|13200.86|13200.86|13200.86|13200.86|13200.86|13200.86|13200.86|13200.86|0
1648731720000|2022-03-31 13:02:00|13201.06|13201.06|13200.15|13200.15|13201.06|13201.06|13200.15|13200.15|0
1648731730000|2022-03-31 13:02:10|13199.68|13199.68|13199.68|13199.68|13199.68|13199.68|13199.68|13199.68|0
1648731760000|2022-03-31 13:02:40|13200.24|13200.24|13198.67|13198.67|13200.24|13200.24|13198.67|13198.67|0
1648731780000|2022-03-31 13:03:00|13199.09|13199.09|13199.09|13199.09|13199.09|13199.09|13199.09|13199.09|0
1648731790000|2022-03-31 13:03:10|13200.93|13200.93|13202.43|13202.43|13202.43|13202.43|13200.93|13200.93|0
1648731800000|2022-03-31 13:03:20|13204.26|13204.26|13205.22|13205.22|13205.69|13205.69|13204.26|13204.26|0
1648731830000|2022-03-31 13:03:50|13206.04|13206.04|13215.17|13215.17|13215.17|13215.17|13206.04|13206.04|0
1648731840000|2022-03-31 13:04:00|13211.55|13211.55|13211.29|13211.29|13212.1|13212.1|13211.29|13211.29|0
1648731850000|2022-03-31 13:04:10|13210.83|13210.83|13210.83|13210.83|13210.83|13210.83|13210.83|13210.83|0
1648731910000|2022-03-31 13:05:10|13209.19|13209.19|13208.38|13208.38|13209.19|13209.19|13208.38|13208.38|0
1648731930000|2022-03-31 13:05:30|13209.19|13209.19|13209.19|13209.19|13209.19|13209.19|13209.19|13209.19|0
1648731940000|2022-03-31 13:05:40|13208.77|13208.77|13208.77|13208.77|13208.77|13208.77|13208.77|13208.77|0
1648731990000|2022-03-31 13:06:30|13207.86|13207.86|13207.86|13207.86|13207.86|13207.86|13207.86|13207.86|0
1648732020000|2022-03-31 13:07:00|13208.27|13208.27|13208.27|13208.27|13208.27|13208.27|13208.27|13208.27|0
1648732050000|2022-03-31 13:07:30|13209.91|13209.91|13212.75|13212.75|13212.75|13212.75|13209.35|13209.35|0
1648732070000|2022-03-31 13:07:50|13212.28|13212.28|13212.28|13212.28|13212.28|13212.28|13212.28|13212.28|0
1648732080000|2022-03-31 13:08:00|13212.08|13212.08|13212.08|13212.08|13212.08|13212.08|13212.08|13212.08|0
1648732090000|2022-03-31 13:08:10|13211.53|13211.53|13212.64|13212.64|13212.64|13212.64|13211.53|13211.53|0
1648732120000|2022-03-31 13:08:40|13212.17|13212.17|13212.17|13212.17|13212.17|13212.17|13212.17|13212.17|0
1648732140000|2022-03-31 13:09:00|13211.35|13211.35|13211.15|13211.15|13211.35|13211.35|13211.15|13211.15|0
1648732170000|2022-03-31 13:09:30|13210.59|13210.59|13210.59|13210.59|13210.59|13210.59|13210.59|13210.59|0
1648732180000|2022-03-31 13:09:40|13209.67|13209.67|13209.67|13209.67|13209.67|13209.67|13209.67|13209.67|0
1648732210000|2022-03-31 13:10:10|13208.24|13208.24|13208.24|13208.24|13208.24|13208.24|13208.24|13208.24|0
1648732220000|2022-03-31 13:10:20|13208.04|13208.04|13208.04|13208.04|13208.04|13208.04|13208.04|13208.04|0
1648732240000|2022-03-31 13:10:40|13207.57|13207.57|13209.21|13209.21|13209.21|13209.21|13207.57|13207.57|0
1648732270000|2022-03-31 13:11:10|13209.76|13209.76|13209.76|13209.76|13209.76|13209.76|13209.76|13209.76|0
1648732280000|2022-03-31 13:11:20|13211.5|13211.5|13211.5|13211.5|13211.5|13211.5|13211.5|13211.5|0
1648732310000|2022-03-31 13:11:50|13211.91|13211.91|13211.91|13211.91|13211.91|13211.91|13211.91|13211.91|0
1648732330000|2022-03-31 13:12:10|13210.53|13210.53|13203.49|13203.49|13210.53|13210.53|13203.49|13203.49|0
1648732340000|2022-03-31 13:12:20|13202.57|13202.57|13199.02|13199.02|13202.57|13202.57|13197.79|13197.79|0
1648732360000|2022-03-31 13:12:40|13198.82|13198.82|13196.74|13196.74|13198.82|13198.82|13196.74|13196.74|0
1648732370000|2022-03-31 13:12:50|13196.18|13196.18|13196.18|13196.18|13196.18|13196.18|13196.18|13196.18|0
1648732380000|2022-03-31 13:13:00|13194.35|13194.35|13193.55|13193.55|13194.35|13194.35|13193.55|13193.55|0
1648732390000|2022-03-31 13:13:10|13190.28|13190.28|13183.61|13183.61|13190.28|13190.28|13183.61|13183.61|0
1648732400000|2022-03-31 13:13:20|13182.82|13182.82|13181.72|13181.72|13182.82|13182.82|13180.41|13180.41|0
1648732410000|2022-03-31 13:13:30|13182.84|13182.84|13182.84|13182.84|13182.84|13182.84|13182.84|13182.84|0
1648732420000|2022-03-31 13:13:40|13183.65|13183.65|13182.54|13182.54|13183.65|13183.65|13182.54|13182.54|0
1648732430000|2022-03-31 13:13:50|13181.72|13181.72|13181.31|13181.31|13181.72|13181.72|13181.31|13181.31|0
1648732440000|2022-03-31 13:14:00|13180.49|13180.49|13179.82|13179.82|13180.49|13180.49|13179.82|13179.82|0
1648732460000|2022-03-31 13:14:20|13180.76|13180.76|13181.29|13181.29|13181.68|13181.68|13180.76|13180.76|0
1648732470000|2022-03-31 13:14:30|13182.7|13182.7|13183.11|13183.11|13183.11|13183.11|13182.7|13182.7|0
1648732480000|2022-03-31 13:14:40|13183.57|13183.57|13183.57|13183.57|13183.57|13183.57|13183.57|13183.57|0
1648732510000|2022-03-31 13:15:10|13183.11|13183.11|13183.11|13183.11|13183.11|13183.11|13183.11|13183.11|0
1648732520000|2022-03-31 13:15:20|13181.99|13181.99|13181.18|13181.18|13181.99|13181.99|13181.18|13181.18|0
1648732530000|2022-03-31 13:15:30|13180.36|13180.36|13178.89|13178.89|13180.36|13180.36|13178.89|13178.89|0
1648732560000|2022-03-31 13:16:00|13177.06|13177.06|13177.06|13177.06|13177.06|13177.06|13177.06|13177.06|0
1648732570000|2022-03-31 13:16:10|13175.94|13175.94|13175.05|13175.05|13175.94|13175.94|13175.05|13175.05|0
1648732580000|2022-03-31 13:16:20|13174.82|13174.82|13174.23|13174.23|13174.82|13174.82|13174|13174|0
1648732590000|2022-03-31 13:16:30|13175.86|13175.86|13174.23|13174.23|13175.86|13175.86|13174.23|13174.23|0
1648732600000|2022-03-31 13:16:40|13174|13174|13173.01|13173.01|13174|13174|13173.01|13173.01|0
1648732610000|2022-03-31 13:16:50|13173.57|13173.57|13173.57|13173.57|13173.57|13173.57|13173.57|13173.57|0
1648732620000|2022-03-31 13:17:00|13174.13|13174.13|13171.77|13171.77|13174.13|13174.13|13171.77|13171.77|0
1648732630000|2022-03-31 13:17:10|13171.32|13171.32|13171.32|13171.32|13171.32|13171.32|13171.32|13171.32|0
1648732640000|2022-03-31 13:17:20|13170.93|13170.93|13170.71|13170.71|13171.13|13171.13|13170.33|13170.33|0
1648732650000|2022-03-31 13:17:30|13169.24|13169.24|13169.24|13169.24|13169.24|13169.24|13169.24|13169.24|0
1648732660000|2022-03-31 13:17:40|13167.41|13167.41|13164.96|13164.96|13167.41|13167.41|13164.96|13164.96|0
1648732670000|2022-03-31 13:17:50|13164.51|13164.51|13164.51|13164.51|13164.51|13164.51|13164.51|13164.51|0
1648732680000|2022-03-31 13:18:00|13162.35|13162.35|13160.37|13160.37|13162.56|13162.56|13160.37|13160.37|0
1648732690000|2022-03-31 13:18:10|13161.28|13161.28|13161.28|13161.28|13161.28|13161.28|13161.28|13161.28|0
1648732710000|2022-03-31 13:18:30|13161.49|13161.49|13161.49|13161.49|13161.49|13161.49|13161.49|13161.49|0
1648732730000|2022-03-31 13:18:50|13160.3|13160.3|13161.09|13161.09|13161.09|13161.09|13160.3|13160.3|0
1648732740000|2022-03-31 13:19:00|13161.91|13161.91|13161.91|13161.91|13161.91|13161.91|13161.91|13161.91|0
1648732760000|2022-03-31 13:19:20|13163.34|13163.34|13163.34|13163.34|13163.34|13163.34|13163.34|13163.34|0
1648732770000|2022-03-31 13:19:30|13164.16|13164.16|13166.41|13166.41|13166.41|13166.41|13164.16|13164.16|0
1648732780000|2022-03-31 13:19:40|13166.97|13166.97|13165.85|13165.85|13166.97|13166.97|13165.85|13165.85|0
1648732790000|2022-03-31 13:19:50|13165.04|13165.04|13170.47|13170.47|13170.47|13170.47|13165.04|13165.04|0
1648732800000|2022-03-31 13:20:00|13169.55|13169.55|13169.55|13169.55|13169.55|13169.55|13169.55|13169.55|0
1648732810000|2022-03-31 13:20:10|13169.33|13169.33|13169.33|13169.33|13169.33|13169.33|13169.33|13169.33|0
1648732840000|2022-03-31 13:20:40|13167.92|13167.92|13167.92|13167.92|13167.92|13167.92|13167.92|13167.92|0
1648732860000|2022-03-31 13:21:00|13167.45|13167.45|13165.71|13165.71|13167.45|13167.45|13165.71|13165.71|0
1648732880000|2022-03-31 13:21:20|13166.71|13166.71|13166.71|13166.71|13166.71|13166.71|13166.71|13166.71|0
1648732890000|2022-03-31 13:21:30|13165.91|13165.91|13165.91|13165.91|13165.91|13165.91|13165.91|13165.91|0
1648732900000|2022-03-31 13:21:40|13166.73|13166.73|13166.53|13166.53|13166.73|13166.73|13166.53|13166.53|0
1648732920000|2022-03-31 13:22:00|13165.71|13165.71|13165.71|13165.71|13165.71|13165.71|13165.71|13165.71|0
1648732940000|2022-03-31 13:22:20|13166.63|13166.63|13166.63|13166.63|13166.63|13166.63|13166.63|13166.63|0
1648732990000|2022-03-31 13:23:10|13166.23|13166.23|13166.23|13166.23|13166.23|13166.23|13166.23|13166.23|0
1648733010000|2022-03-31 13:23:30|13166.44|13166.44|13167.46|13167.46|13167.46|13167.46|13166.44|13166.44|0
1648733040000|2022-03-31 13:24:00|13167.91|13167.91|13167.91|13167.91|13167.91|13167.91|13167.91|13167.91|0
1648733050000|2022-03-31 13:24:10|13167.09|13167.09|13167.09|13167.09|13167.09|13167.09|13167.09|13167.09|0
1648733090000|2022-03-31 13:24:50|13166.89|13166.89|13166.33|13166.33|13166.89|13166.89|13166.33|13166.33|0
1648733100000|2022-03-31 13:25:00|13166.56|13166.56|13166.42|13166.42|13166.78|13166.78|13165.87|13165.87|0
1648733110000|2022-03-31 13:25:10|13166.98|13166.98|13166.98|13166.98|13166.98|13166.98|13166.98|13166.98|0
1648733120000|2022-03-31 13:25:20|13167.8|13167.8|13167.8|13167.8|13167.8|13167.8|13167.8|13167.8|0
1648733130000|2022-03-31 13:25:30|13167.24|13167.24|13166.33|13166.33|13167.24|13167.24|13166.13|13166.13|0
1648733140000|2022-03-31 13:25:40|13166.89|13166.89|13167.53|13167.53|13167.53|13167.53|13166.42|13166.42|0
1648733180000|2022-03-31 13:26:20|13167.74|13167.74|13167.74|13167.74|13167.74|13167.74|13167.74|13167.74|0
1648733230000|2022-03-31 13:27:10|13168.14|13168.14|13168.14|13168.14|13168.14|13168.14|13168.14|13168.14|0
1648733250000|2022-03-31 13:27:30|13165.7|13165.7|13164.17|13164.17|13165.7|13165.7|13164.17|13164.17|0
1648733270000|2022-03-31 13:27:50|13165.8|13165.8|13165.8|13165.8|13165.8|13165.8|13165.8|13165.8|0
1648733280000|2022-03-31 13:28:00|13166.72|13166.72|13165.43|13165.43|13166.72|13166.72|13165.43|13165.43|0
1648733290000|2022-03-31 13:28:10|13166.84|13166.84|13167.31|13167.31|13167.31|13167.31|13166.84|13166.84|0
1648733300000|2022-03-31 13:28:20|13166.4|13166.4|13166.4|13166.4|13166.4|13166.4|13166.4|13166.4|0
1648733340000|2022-03-31 13:29:00|13165.6|13165.6|13165.6|13165.6|13165.6|13165.6|13165.6|13165.6|0
1648733350000|2022-03-31 13:29:10|13163.25|13163.25|13162.33|13162.33|13163.25|13163.25|13162.33|13162.33|0
1648733360000|2022-03-31 13:29:20|13162.81|13162.81|13161.62|13161.62|13162.81|13162.81|13161.22|13161.22|0
1648733370000|2022-03-31 13:29:30|13161.21|13161.21|13161.21|13161.21|13161.21|13161.21|13161.21|13161.21|0
1648733380000|2022-03-31 13:29:40|13160.65|13160.65|13159.74|13159.74|13160.65|13160.65|13159.74|13159.74|0
1648733390000|2022-03-31 13:29:50|13158.74|13158.74|13155.56|13155.56|13158.74|13158.74|13155.56|13155.56|0
1648733400000|2022-03-31 13:30:00|13155.1|13155.1|13150.52|13150.52|13155.1|13155.1|13150.52|13150.52|0
1648733410000|2022-03-31 13:30:10|13150.07|13150.07|13150.54|13150.54|13150.54|13150.54|13150.07|13150.07|0
1648733420000|2022-03-31 13:30:20|13150.33|13150.33|13148.96|13148.96|13150.33|13150.33|13148.96|13148.96|0
1648733430000|2022-03-31 13:30:30|13148.01|13148.01|13148.01|13148.01|13148.01|13148.01|13148.01|13148.01|0
1648733440000|2022-03-31 13:30:40|13147.1|13147.1|13147.1|13147.1|13147.1|13147.1|13147.1|13147.1|0
1648733450000|2022-03-31 13:30:50|13146.54|13146.54|13146.54|13146.54|13146.54|13146.54|13146.54|13146.54|0
1648733460000|2022-03-31 13:31:00|13145.72|13145.72|13146.54|13146.54|13146.54|13146.54|13145.72|13145.72|0
1648733470000|2022-03-31 13:31:10|13147.66|13147.66|13148.22|13148.22|13148.22|13148.22|13147.66|13147.66|0
1648733480000|2022-03-31 13:31:20|13149.03|13149.03|13144.42|13144.42|13149.03|13149.03|13142.78|13142.78|0
1648733490000|2022-03-31 13:31:30|13143.39|13143.39|13143.39|13143.39|13143.39|13143.39|13143.39|13143.39|0
1648733500000|2022-03-31 13:31:40|13144.3|13144.3|13144.3|13144.3|13144.3|13144.3|13144.3|13144.3|0
1648733560000|2022-03-31 13:32:40|13143.83|13143.83|13141.68|13141.68|13143.83|13143.83|13141.68|13141.68|0
1648733570000|2022-03-31 13:32:50|13140.77|13140.77|13137.4|13137.4|13140.77|13140.77|13137.4|13137.4|0
1648733580000|2022-03-31 13:33:00|13137.81|13137.81|13137.81|13137.81|13137.81|13137.81|13137.81|13137.81|0
1648733590000|2022-03-31 13:33:10|13136.87|13136.87|13139.16|13139.16|13139.16|13139.16|13136.87|13136.87|0
1648733600000|2022-03-31 13:33:20|13139.97|13139.97|13139.52|13139.52|13139.97|13139.97|13139.52|13139.52|0
1648733620000|2022-03-31 13:33:40|13140.11|13140.11|13139.29|13139.29|13140.11|13140.11|13139.29|13139.29|0
1648733630000|2022-03-31 13:33:50|13138.38|13138.38|13136.97|13136.97|13138.38|13138.38|13136.97|13136.97|0
1648733650000|2022-03-31 13:34:10|13136.15|13136.15|13137.1|13137.1|13137.56|13137.56|13135.21|13135.21|0
1648733660000|2022-03-31 13:34:20|13136.69|13136.69|13134.04|13134.04|13136.69|13136.69|13134.04|13134.04|0
1648733670000|2022-03-31 13:34:30|13133.49|13133.49|13133.49|13133.49|13133.49|13133.49|13133.49|13133.49|0
1648733680000|2022-03-31 13:34:40|13132.46|13132.46|13132.93|13132.93|13132.93|13132.93|13132.37|13132.37|0
1648733690000|2022-03-31 13:34:50|13127.19|13127.19|13128.62|13128.62|13128.62|13128.62|13127.19|13127.19|0
1648733700000|2022-03-31 13:35:00|13126.17|13126.17|13126.17|13126.17|13126.17|13126.17|13126.17|13126.17|0
1648733720000|2022-03-31 13:35:20|13125.97|13125.97|13125.15|13125.15|13125.97|13125.97|13125.15|13125.15|0
1648733730000|2022-03-31 13:35:30|13124.68|13124.68|13121.94|13121.94|13124.68|13124.68|13121.94|13121.94|0
1648733740000|2022-03-31 13:35:40|13121.49|13121.49|13123.98|13123.98|13123.98|13123.98|13118.08|13118.08|0
1648733750000|2022-03-31 13:35:50|13124.92|13124.92|13125.36|13125.36|13125.36|13125.36|13124.92|13124.92|0
1648733760000|2022-03-31 13:36:00|13125.96|13125.96|13124.94|13124.94|13126.88|13126.88|13124.94|13124.94|0
1648733770000|2022-03-31 13:36:10|13125.86|13125.86|13125.86|13125.86|13125.86|13125.86|13125.86|13125.86|0
1648733780000|2022-03-31 13:36:20|13126.27|13126.27|13126.27|13126.27|13126.27|13126.27|13126.27|13126.27|0
1648733790000|2022-03-31 13:36:30|13127.21|13127.21|13127.21|13127.21|13127.21|13127.21|13127.21|13127.21|0
1648733800000|2022-03-31 13:36:40|13127.43|13127.43|13127.99|13127.99|13127.99|13127.99|13127.43|13127.43|0
1648733810000|2022-03-31 13:36:50|13128.55|13128.55|13128.64|13128.64|13129.11|13129.11|13128.55|13128.55|0
1648733820000|2022-03-31 13:37:00|13130.27|13130.27|13130.58|13130.58|13131.39|13131.39|13130.27|13130.27|0
1648733830000|2022-03-31 13:37:10|13132.21|13132.21|13132.21|13132.21|13132.21|13132.21|13132.21|13132.21|0
1648733850000|2022-03-31 13:37:30|13131.09|13131.09|13131.09|13131.09|13131.09|13131.09|13131.09|13131.09|0
1648733870000|2022-03-31 13:37:50|13132.73|13132.73|13132.13|13132.13|13132.73|13132.73|13132.13|13132.13|0
1648733880000|2022-03-31 13:38:00|13131.22|13131.22|13132.33|13132.33|13132.33|13132.33|13131.22|13131.22|0
1648733890000|2022-03-31 13:38:10|13129.88|13129.88|13129.06|13129.06|13129.88|13129.88|13129.06|13129.06|0
1648733900000|2022-03-31 13:38:20|13128.51|13128.51|13132.21|13132.21|13132.21|13132.21|13128.51|13128.51|0
1648733910000|2022-03-31 13:38:30|13133.01|13133.01|13136.44|13136.44|13136.44|13136.44|13133.01|13133.01|0
1648733920000|2022-03-31 13:38:40|13138.67|13138.67|13138.11|13138.11|13138.67|13138.67|13138.11|13138.11|0
1648733930000|2022-03-31 13:38:50|13138.32|13138.32|13138.32|13138.32|13138.32|13138.32|13138.32|13138.32|0
1648733940000|2022-03-31 13:39:00|13141.96|13141.96|13151.43|13151.43|13151.67|13151.67|13141.96|13141.96|0
1648733950000|2022-03-31 13:39:10|13152.54|13152.54|13152.54|13152.54|13152.54|13152.54|13152.54|13152.54|0
1648733970000|2022-03-31 13:39:30|13151.63|13151.63|13151.28|13151.28|13151.63|13151.63|13150.51|13150.51|0
1648733980000|2022-03-31 13:39:40|13150.16|13150.16|13150.6|13150.6|13151|13151|13149.37|13149.37|0
1648733990000|2022-03-31 13:39:50|13149.79|13149.79|13149.79|13149.79|13149.79|13149.79|13149.79|13149.79|0
1648734000000|2022-03-31 13:40:00|13149.31|13149.31|13147.48|13147.48|13149.31|13149.31|13146.45|13146.45|0
1648734010000|2022-03-31 13:40:10|13148.92|13148.92|13149.39|13149.39|13149.39|13149.39|13148.92|13148.92|0
1648734020000|2022-03-31 13:40:20|13150.11|13150.11|13150.11|13150.11|13150.11|13150.11|13150.11|13150.11|0
1648734030000|2022-03-31 13:40:30|13150.7|13150.7|13149.79|13149.79|13150.7|13150.7|13149.79|13149.79|0
1648734040000|2022-03-31 13:40:40|13150.34|13150.34|13150.34|13150.34|13150.34|13150.34|13150.34|13150.34|0
1648734070000|2022-03-31 13:41:10|13150.9|13150.9|13149.23|13149.23|13150.9|13150.9|13149.23|13149.23|0
1648734080000|2022-03-31 13:41:20|13148.77|13148.77|13148.77|13148.77|13148.77|13148.77|13148.77|13148.77|0
1648734120000|2022-03-31 13:42:00|13148.36|13148.36|13145.91|13145.91|13148.36|13148.36|13145.91|13145.91|0
1648734130000|2022-03-31 13:42:10|13145.09|13145.09|13144.15|13144.15|13145.09|13145.09|13144.15|13144.15|0
1648734140000|2022-03-31 13:42:20|13144.97|13144.97|13143.04|13143.04|13144.97|13144.97|13143.04|13143.04|0
1648734150000|2022-03-31 13:42:30|13142.12|13142.12|13140.69|13140.69|13142.12|13142.12|13140.69|13140.69|0
1648734160000|2022-03-31 13:42:40|13139.87|13139.87|13139.87|13139.87|13139.87|13139.87|13139.87|13139.87|0
1648734170000|2022-03-31 13:42:50|13140.43|13140.43|13140.43|13140.43|13140.43|13140.43|13140.43|13140.43|0
1648734180000|2022-03-31 13:43:00|13139.51|13139.51|13139.63|13139.63|13140.43|13140.43|13139.51|13139.51|0
1648734190000|2022-03-31 13:43:10|13138.2|13138.2|13138.2|13138.2|13138.2|13138.2|13138.2|13138.2|0
1648734200000|2022-03-31 13:43:20|13137.38|13137.38|13137.38|13137.38|13137.38|13137.38|13136.27|13136.27|0
1648734220000|2022-03-31 13:43:40|13138.67|13138.67|13137.55|13137.55|13138.67|13138.67|13137.55|13137.55|0
1648734230000|2022-03-31 13:43:50|13137.1|13137.1|13136.54|13136.54|13137.1|13137.1|13136.54|13136.54|0
1648734240000|2022-03-31 13:44:00|13135.6|13135.6|13135.6|13135.6|13135.6|13135.6|13135.6|13135.6|0
1648734250000|2022-03-31 13:44:10|13137.03|13137.03|13136.21|13136.21|13137.03|13137.03|13136.21|13136.21|0
1648734280000|2022-03-31 13:44:40|13136.62|13136.62|13135.81|13135.81|13136.62|13136.62|13135.81|13135.81|0
1648734290000|2022-03-31 13:44:50|13136.72|13136.72|13136.72|13136.72|13136.72|13136.72|13136.72|13136.72|0
1648734300000|2022-03-31 13:45:00|13133.72|13133.72|13128.57|13128.57|13133.72|13133.72|13126.64|13126.64|0
1648734310000|2022-03-31 13:45:10|13127.46|13127.46|13139.89|13139.89|13139.89|13139.89|13127.46|13127.46|0
1648734320000|2022-03-31 13:45:20|13138.45|13138.45|13137.26|13137.26|13138.45|13138.45|13137.26|13137.26|0
1648734340000|2022-03-31 13:45:40|13138.38|13138.38|13138.38|13138.38|13138.38|13138.38|13138.38|13138.38|0
1648734350000|2022-03-31 13:45:50|13138.93|13138.93|13138.93|13138.93|13138.93|13138.93|13138.93|13138.93|0
1648734360000|2022-03-31 13:46:00|13139.14|13139.14|13139.4|13139.4|13140.52|13140.52|13139.14|13139.14|0
1648734370000|2022-03-31 13:46:10|13141.65|13141.65|13141.65|13141.65|13141.65|13141.65|13141.65|13141.65|0
1648734380000|2022-03-31 13:46:20|13142.47|13142.47|13143.29|13143.29|13143.29|13143.29|13142.47|13142.47|0
1648734390000|2022-03-31 13:46:30|13143.49|13143.49|13143.49|13143.49|13143.49|13143.49|13143.49|13143.49|0
1648734410000|2022-03-31 13:46:50|13146.66|13146.66|13151.26|13151.26|13151.26|13151.26|13146.66|13146.66|0
1648734420000|2022-03-31 13:47:00|13152.17|13152.17|13150.94|13150.94|13152.57|13152.57|13150.94|13150.94|0
1648734440000|2022-03-31 13:47:20|13151.88|13151.88|13155.21|13155.21|13156.03|13156.03|13151.88|13151.88|0
1648734450000|2022-03-31 13:47:30|13156.03|13156.03|13154.5|13154.5|13156.03|13156.03|13154.5|13154.5|0
1648734460000|2022-03-31 13:47:40|13154.97|13154.97|13151.16|13151.16|13154.97|13154.97|13151.16|13151.16|0
1648734470000|2022-03-31 13:47:50|13151.98|13151.98|13151.98|13151.98|13151.98|13151.98|13151.98|13151.98|0
1648734480000|2022-03-31 13:48:00|13148.24|13148.24|13148.24|13148.24|13148.24|13148.24|13148.24|13148.24|0
1648734490000|2022-03-31 13:48:10|13146.92|13146.92|13133.89|13133.89|13146.92|13146.92|13133.33|13133.33|0
1648734500000|2022-03-31 13:48:20|13132.98|13132.98|13132.06|13132.06|13132.98|13132.98|13132.06|13132.06|0
1648734520000|2022-03-31 13:48:40|13134.21|13134.21|13126.72|13126.72|13134.21|13134.21|13126.72|13126.72|0
1648734530000|2022-03-31 13:48:50|13125.33|13125.33|13122.37|13122.37|13125.33|13125.33|13121.34|13121.34|0
1648734540000|2022-03-31 13:49:00|13125.27|13125.27|13121.53|13121.53|13125.27|13125.27|13120.59|13120.59|0
1648734550000|2022-03-31 13:49:10|13122.25|13122.25|13126.64|13126.64|13126.84|13126.84|13122.25|13122.25|0
1648734580000|2022-03-31 13:49:40|13125.21|13125.21|13127.38|13127.38|13127.38|13127.38|13125.21|13125.21|0
1648734590000|2022-03-31 13:49:50|13128.1|13128.1|13130.55|13130.55|13130.55|13130.55|13128.1|13128.1|0
1648734600000|2022-03-31 13:50:00|13129.99|13129.99|13129.08|13129.08|13129.99|13129.99|13129.08|13129.08|0
1648734610000|2022-03-31 13:50:10|13127.44|13127.44|13127.44|13127.44|13127.44|13127.44|13127.44|13127.44|0
1648734620000|2022-03-31 13:50:20|13128.26|13128.26|13128.26|13128.26|13128.26|13128.26|13128.26|13128.26|0
1648734660000|2022-03-31 13:51:00|13127.14|13127.14|13127.14|13127.14|13127.14|13127.14|13127.14|13127.14|0
1648734670000|2022-03-31 13:51:10|13128.26|13128.26|13130.31|13130.31|13130.31|13130.31|13128.26|13128.26|0
1648734680000|2022-03-31 13:51:20|13129.49|13129.49|13131.8|13131.8|13132.36|13132.36|13129.49|13129.49|0
1648734700000|2022-03-31 13:51:40|13132.91|13132.91|13130.05|13130.05|13133.39|13133.39|13130.05|13130.05|0
1648734720000|2022-03-31 13:52:00|13127.81|13127.81|13129.49|13129.49|13129.49|13129.49|13127.81|13127.81|0
1648734730000|2022-03-31 13:52:10|13129.08|13129.08|13129.08|13129.08|13129.08|13129.08|13129.08|13129.08|0
1648734740000|2022-03-31 13:52:20|13129.55|13129.55|13131.45|13131.45|13131.45|13131.45|13129.55|13129.55|0
1648734750000|2022-03-31 13:52:30|13132.27|13132.27|13131.95|13131.95|13133.26|13133.26|13131.95|13131.95|0
1648734760000|2022-03-31 13:52:40|13132.77|13132.77|13132.97|13132.97|13132.97|13132.97|13132.77|13132.77|0
1648734770000|2022-03-31 13:52:50|13134.8|13134.8|13134.09|13134.09|13135.01|13135.01|13134.09|13134.09|0
1648734780000|2022-03-31 13:53:00|13134.56|13134.56|13134.56|13134.56|13134.56|13134.56|13134.56|13134.56|0
1648734790000|2022-03-31 13:53:10|13135.38|13135.38|13135.38|13135.38|13135.38|13135.38|13135.38|13135.38|0
1648734800000|2022-03-31 13:53:20|13135.84|13135.84|13136.65|13136.65|13137.21|13137.21|13135.38|13135.38|0
1648734820000|2022-03-31 13:53:40|13134.71|13134.71|13127.79|13127.79|13134.71|13134.71|13127.79|13127.79|0
1648734830000|2022-03-31 13:53:50|13126.97|13126.97|13124.01|13124.01|13126.97|13126.97|13124.01|13124.01|0
1648734840000|2022-03-31 13:54:00|13123.79|13123.79|13124.88|13124.88|13126.26|13126.26|13123.79|13123.79|0
1648734850000|2022-03-31 13:54:10|13125.8|13125.8|13125.8|13125.8|13125.8|13125.8|13125.8|13125.8|0
1648734860000|2022-03-31 13:54:20|13124.98|13124.98|13123.8|13123.8|13124.98|13124.98|13122.89|13122.89|0
1648734880000|2022-03-31 13:54:40|13124.2|13124.2|13132.55|13132.55|13133.02|13133.02|13123.61|13123.61|0
1648734890000|2022-03-31 13:54:50|13131.63|13131.63|13131.63|13131.63|13131.63|13131.63|13131.63|13131.63|0
1648734910000|2022-03-31 13:55:10|13131.08|13131.08|13129.7|13129.7|13131.08|13131.08|13129.7|13129.7|0
1648734920000|2022-03-31 13:55:20|13126.02|13126.02|13127.45|13127.45|13127.45|13127.45|13126.02|13126.02|0
1648734930000|2022-03-31 13:55:30|13127.25|13127.25|13125.61|13125.61|13127.25|13127.25|13125.61|13125.61|0
1648734940000|2022-03-31 13:55:40|13124.79|13124.79|13126.87|13126.87|13127.43|13127.43|13123.41|13123.41|0
1648734950000|2022-03-31 13:55:50|13126.31|13126.31|13126.31|13126.31|13126.31|13126.31|13126.31|13126.31|0
1648734980000|2022-03-31 13:56:20|13127.9|13127.9|13126.49|13126.49|13127.9|13127.9|13126.49|13126.49|0
1648734990000|2022-03-31 13:56:30|13126.26|13126.26|13126.26|13126.26|13126.26|13126.26|13126.26|13126.26|0
1648735000000|2022-03-31 13:56:40|13126.73|13126.73|13126.26|13126.26|13126.73|13126.73|13125.79|13125.79|0
1648735020000|2022-03-31 13:57:00|13127.08|13127.08|13128|13128|13128|13128|13127.08|13127.08|0
1648735030000|2022-03-31 13:57:10|13130.1|13130.1|13132.97|13132.97|13132.97|13132.97|13130.1|13130.1|0
1648735060000|2022-03-31 13:57:40|13132.06|13132.06|13132.06|13132.06|13132.06|13132.06|13132.06|13132.06|0
1648735070000|2022-03-31 13:57:50|13132.53|13132.53|13139.03|13139.03|13139.03|13139.03|13132.53|13132.53|0
1648735080000|2022-03-31 13:58:00|13140.7|13140.7|13143.01|13143.01|13143.01|13143.01|13140.14|13140.14|0
1648735090000|2022-03-31 13:58:10|13145.88|13145.88|13145.88|13145.88|13145.88|13145.88|13145.88|13145.88|0
1648735100000|2022-03-31 13:58:20|13148.63|13148.63|13151.09|13151.09|13151.09|13151.09|13148.63|13148.63|0
1648735110000|2022-03-31 13:58:30|13152.73|13152.73|13151.61|13151.61|13152.73|13152.73|13151.61|13151.61|0
1648735120000|2022-03-31 13:58:40|13152.99|13152.99|13155.62|13155.62|13156.62|13156.62|13152.53|13152.53|0
1648735130000|2022-03-31 13:58:50|13154.51|13154.51|13151.14|13151.14|13154.51|13154.51|13150.67|13150.67|0
1648735140000|2022-03-31 13:59:00|13150.74|13150.74|13147.51|13147.51|13150.74|13150.74|13145.52|13145.52|0
1648735150000|2022-03-31 13:59:10|13148.43|13148.43|13150.1|13150.1|13150.1|13150.1|13148.43|13148.43|0
1648735170000|2022-03-31 13:59:30|13150.32|13150.32|13148.29|13148.29|13150.32|13150.32|13148.29|13148.29|0
1648735180000|2022-03-31 13:59:40|13146.66|13146.66|13146.66|13146.66|13146.66|13146.66|13146.66|13146.66|0
1648735190000|2022-03-31 13:59:50|13145.7|13145.7|13139.25|13139.25|13145.7|13145.7|13138.14|13138.14|0
1648735200000|2022-03-31 14:00:00|13142.12|13142.12|13142.59|13142.59|13142.59|13142.59|13142.12|13142.12|0
1648735210000|2022-03-31 14:00:10|13144.22|13144.22|13144.89|13144.89|13144.89|13144.89|13144.22|13144.22|0
1648735230000|2022-03-31 14:00:30|13146.78|13146.78|13147.24|13147.24|13147.24|13147.24|13146.78|13146.78|0
1648735240000|2022-03-31 14:00:40|13146.42|13146.42|13146.42|13146.42|13146.42|13146.42|13146.42|13146.42|0
1648735250000|2022-03-31 14:00:50|13146.01|13146.01|13134.22|13134.22|13146.01|13146.01|13132.99|13132.99|0
1648735260000|2022-03-31 14:01:00|13134.42|13134.42|13134.42|13134.42|13134.42|13134.42|13134.42|13134.42|0
1648735270000|2022-03-31 14:01:10|13133.63|13133.63|13134.03|13134.03|13134.03|13134.03|13133.47|13133.47|0
1648735280000|2022-03-31 14:01:20|13135.14|13135.14|13135.14|13135.14|13135.14|13135.14|13135.14|13135.14|0
1648735290000|2022-03-31 14:01:30|13134.67|13134.67|13132.94|13132.94|13134.67|13134.67|13132.94|13132.94|0
1648735300000|2022-03-31 14:01:40|13133.76|13133.76|13138.36|13138.36|13138.36|13138.36|13133.76|13133.76|0
1648735320000|2022-03-31 14:02:00|13138.55|13138.55|13138.44|13138.44|13139.35|13139.35|13138.44|13138.44|0
1648735330000|2022-03-31 14:02:10|13136.76|13136.76|13136.76|13136.76|13136.76|13136.76|13136.76|13136.76|0
1648735340000|2022-03-31 14:02:20|13135.97|13135.97|13135|13135|13135.97|13135.97|13135|13135|0
1648735350000|2022-03-31 14:02:30|13133.58|13133.58|13131.87|13131.87|13133.58|13133.58|13130.43|13130.43|0
1648735360000|2022-03-31 14:02:40|13133.25|13133.25|13133.25|13133.25|13133.25|13133.25|13133.25|13133.25|0
1648735370000|2022-03-31 14:02:50|13134.07|13134.07|13134.07|13134.07|13134.07|13134.07|13134.07|13134.07|0
1648735380000|2022-03-31 14:03:00|13135.51|13135.51|13135.03|13135.03|13135.51|13135.51|13135.03|13135.03|0
1648735400000|2022-03-31 14:03:20|13133.21|13133.21|13130.78|13130.78|13133.21|13133.21|13130.78|13130.78|0
1648735410000|2022-03-31 14:03:30|13131.69|13131.69|13131.69|13131.69|13131.69|13131.69|13131.69|13131.69|0
1648735430000|2022-03-31 14:03:50|13130.06|13130.06|13128.07|13128.07|13130.62|13130.62|13128.07|13128.07|0
1648735440000|2022-03-31 14:04:00|13129.9|13129.9|13131.33|13131.33|13131.33|13131.33|13129.9|13129.9|0
1648735450000|2022-03-31 14:04:10|13132.77|13132.77|13132.77|13132.77|13132.77|13132.77|13132.77|13132.77|0
1648735470000|2022-03-31 14:04:30|13134.2|13134.2|13134.2|13134.2|13134.2|13134.2|13134.2|13134.2|0
1648735480000|2022-03-31 14:04:40|13135.02|13135.02|13135.02|13135.02|13135.02|13135.02|13135.02|13135.02|0
1648735490000|2022-03-31 14:04:50|13137.06|13137.06|13139.17|13139.17|13139.17|13139.17|13137.06|13137.06|0
1648735500000|2022-03-31 14:05:00|13138.62|13138.62|13140.01|13140.01|13140.01|13140.01|13137.82|13137.82|0
1648735510000|2022-03-31 14:05:10|13140.48|13140.48|13140.48|13140.48|13140.48|13140.48|13140.48|13140.48|0
1648735540000|2022-03-31 14:05:40|13139.93|13139.93|13139.16|13139.16|13141.74|13141.74|13139.16|13139.16|0
1648735560000|2022-03-31 14:06:00|13138.34|13138.34|13136.7|13136.7|13138.34|13138.34|13136.7|13136.7|0
1648735570000|2022-03-31 14:06:10|13135.27|13135.27|13143.14|13143.14|13143.14|13143.14|13135.27|13135.27|0
1648735580000|2022-03-31 14:06:20|13141.7|13141.7|13143.61|13143.61|13143.61|13143.61|13141.7|13141.7|0
1648735590000|2022-03-31 14:06:30|13144.08|13144.08|13142.9|13142.9|13144.08|13144.08|13142.71|13142.71|0
1648735600000|2022-03-31 14:06:40|13142.09|13142.09|13139.36|13139.36|13142.09|13142.09|13138.54|13138.54|0
1648735610000|2022-03-31 14:06:50|13137.95|13137.95|13131.82|13131.82|13137.95|13137.95|13131.82|13131.82|0
1648735620000|2022-03-31 14:07:00|13131.23|13131.23|13131.82|13131.82|13131.82|13131.82|13131.23|13131.23|0
1648735630000|2022-03-31 14:07:10|13131.62|13131.62|13130.48|13130.48|13131.62|13131.62|13130.48|13130.48|0
1648735640000|2022-03-31 14:07:20|13130.28|13130.28|13131.76|13131.76|13132.32|13132.32|13130.28|13130.28|0
1648735650000|2022-03-31 14:07:30|13131.35|13131.35|13131.35|13131.35|13131.35|13131.35|13131.35|13131.35|0
1648735670000|2022-03-31 14:07:50|13131.58|13131.58|13131.58|13131.58|13131.58|13131.58|13131.58|13131.58|0
1648735680000|2022-03-31 14:08:00|13130.14|13130.14|13128.21|13128.21|13130.14|13130.14|13128.21|13128.21|0
1648735690000|2022-03-31 14:08:10|13128.42|13128.42|13128.42|13128.42|13128.42|13128.42|13128.42|13128.42|0
1648735700000|2022-03-31 14:08:20|13127.6|13127.6|13126.66|13126.66|13127.6|13127.6|13126.66|13126.66|0
1648735720000|2022-03-31 14:08:40|13125.84|13125.84|13124.46|13124.46|13125.84|13125.84|13124.46|13124.46|0
1648735730000|2022-03-31 14:08:50|13123.99|13123.99|13115.47|13115.47|13123.99|13123.99|13115.47|13115.47|0
1648735740000|2022-03-31 14:09:00|13116.03|13116.03|13116.23|13116.23|13116.23|13116.23|13115.83|13115.83|0
1648735750000|2022-03-31 14:09:10|13117.34|13117.34|13115.41|13115.41|13117.34|13117.34|13115.41|13115.41|0
1648735760000|2022-03-31 14:09:20|13115.21|13115.21|13114|13114|13115.21|13115.21|13114|13114|0
1648735770000|2022-03-31 14:09:30|13114.2|13114.2|13113.13|13113.13|13114.39|13114.39|13113.13|13113.13|0
1648735780000|2022-03-31 14:09:40|13111.69|13111.69|13111.69|13111.69|13111.69|13111.69|13111.69|13111.69|0
1648735790000|2022-03-31 14:09:50|13111.14|13111.14|13109.24|13109.24|13111.14|13111.14|13109.24|13109.24|0
1648735800000|2022-03-31 14:10:00|13109.64|13109.64|13109.64|13109.64|13109.64|13109.64|13109.64|13109.64|0
1648735810000|2022-03-31 14:10:10|13110.19|13110.19|13108.82|13108.82|13110.19|13110.19|13108.82|13108.82|0
1648735830000|2022-03-31 14:10:30|13109.29|13109.29|13107.88|13107.88|13109.29|13109.29|13107.88|13107.88|0
1648735880000|2022-03-31 14:11:20|13108.34|13108.34|13108.34|13108.34|13108.34|13108.34|13108.34|13108.34|0
1648735890000|2022-03-31 14:11:30|13108.13|13108.13|13109.55|13109.55|13110.94|13110.94|13108.12|13108.12|0
1648735900000|2022-03-31 14:11:40|13108.12|13108.12|13106.12|13106.12|13108.12|13108.12|13106.12|13106.12|0
1648735910000|2022-03-31 14:11:50|13107.56|13107.56|13108.12|13108.12|13108.12|13108.12|13107.56|13107.56|0
1648735920000|2022-03-31 14:12:00|13105.25|13105.25|13101.26|13101.26|13105.25|13105.25|13100.15|13100.15|0
1648735930000|2022-03-31 14:12:10|13100.45|13100.45|13096.44|13096.44|13100.45|13100.45|13096.44|13096.44|0
1648735940000|2022-03-31 14:12:20|13095.52|13095.52|13097.87|13097.87|13097.87|13097.87|13095.52|13095.52|0
1648735950000|2022-03-31 14:12:30|13096.44|13096.44|13097.94|13097.94|13097.94|13097.94|13096.44|13096.44|0
1648735960000|2022-03-31 14:12:40|13098.75|13098.75|13098.75|13098.75|13098.75|13098.75|13098.75|13098.75|0
1648735970000|2022-03-31 14:12:50|13097.32|13097.32|13096.2|13096.2|13098.75|13098.75|13096.2|13096.2|0
1648735980000|2022-03-31 14:13:00|13097.63|13097.63|13098.55|13098.55|13098.55|13098.55|13097.63|13097.63|0
1648735990000|2022-03-31 14:13:10|13098.34|13098.34|13098.36|13098.36|13099.16|13099.16|13098.34|13098.34|0
1648736000000|2022-03-31 14:13:20|13099.31|13099.31|13103.43|13103.43|13103.43|13103.43|13099.31|13099.31|0
1648736010000|2022-03-31 14:13:30|13104.8|13104.8|13109.85|13109.85|13109.85|13109.85|13104.8|13104.8|0
1648736020000|2022-03-31 14:13:40|13110.79|13110.79|13111.93|13111.93|13112.49|13112.49|13110.79|13110.79|0
1648736030000|2022-03-31 14:13:50|13110.81|13110.81|13112.1|13112.1|13112.1|13112.1|13110.81|13110.81|0
1648736050000|2022-03-31 14:14:10|13113.99|13113.99|13114.54|13114.54|13114.54|13114.54|13113.99|13113.99|0
1648736060000|2022-03-31 14:14:20|13113.43|13113.43|13113.43|13113.43|13115.1|13115.1|13113.43|13113.43|0
1648736070000|2022-03-31 14:14:30|13114.54|13114.54|13115.57|13115.57|13115.57|13115.57|13113.99|13113.99|0
1648736080000|2022-03-31 14:14:40|13115.97|13115.97|13115.97|13115.97|13115.97|13115.97|13115.97|13115.97|0
1648736090000|2022-03-31 14:14:50|13115.41|13115.41|13115.41|13115.41|13115.41|13115.41|13115.41|13115.41|0
1648736100000|2022-03-31 14:15:00|13115.62|13115.62|13116.73|13116.73|13116.73|13116.73|13115.62|13115.62|0
1648736110000|2022-03-31 14:15:10|13120.62|13120.62|13123.44|13123.44|13123.44|13123.44|13120.62|13120.62|0
1648736120000|2022-03-31 14:15:20|13123.64|13123.64|13124.11|13124.11|13124.11|13124.11|13123.17|13123.17|0
1648736130000|2022-03-31 14:15:30|13125.03|13125.03|13124.57|13124.57|13125.03|13125.03|13124.57|13124.57|0
1648736140000|2022-03-31 14:15:40|13121.43|13121.43|13115.81|13115.81|13121.43|13121.43|13114.62|13114.62|0
1648736150000|2022-03-31 14:15:50|13115.25|13115.25|13115.25|13115.25|13115.25|13115.25|13115.25|13115.25|0
1648736160000|2022-03-31 14:16:00|13114.7|13114.7|13114.7|13114.7|13114.7|13114.7|13114.7|13114.7|0
1648736170000|2022-03-31 14:16:10|13114.49|13114.49|13114.49|13114.49|13114.49|13114.49|13114.49|13114.49|0
1648736180000|2022-03-31 14:16:20|13113.58|13113.58|13111.41|13111.41|13113.58|13113.58|13110.97|13110.97|0
1648736200000|2022-03-31 14:16:40|13110.29|13110.29|13110.89|13110.89|13110.89|13110.89|13110.29|13110.29|0
1648736220000|2022-03-31 14:17:00|13110.33|13110.33|13109.54|13109.54|13110.73|13110.73|13109.54|13109.54|0
1648736230000|2022-03-31 14:17:10|13111.33|13111.33|13114.81|13114.81|13114.81|13114.81|13111.33|13111.33|0
1648736240000|2022-03-31 14:17:20|13115.37|13115.37|13115.37|13115.37|13115.37|13115.37|13115.37|13115.37|0
1648736250000|2022-03-31 14:17:30|13114.81|13114.81|13114.81|13114.81|13115.37|13115.37|13114.81|13114.81|0
1648736270000|2022-03-31 14:17:50|13116.24|13116.24|13116.24|13116.24|13116.24|13116.24|13116.24|13116.24|0
1648736280000|2022-03-31 14:18:00|13114.61|13114.61|13116.08|13116.08|13116.08|13116.08|13114.61|13114.61|0
1648736290000|2022-03-31 14:18:10|13116.9|13116.9|13117.72|13117.72|13117.72|13117.72|13116.9|13116.9|0
1648736300000|2022-03-31 14:18:20|13119.23|13119.23|13120.73|13120.73|13120.73|13120.73|13119.23|13119.23|0
1648736310000|2022-03-31 14:18:30|13121.96|13121.96|13122.38|13122.38|13122.38|13122.38|13121.96|13121.96|0
1648736320000|2022-03-31 14:18:40|13123.82|13123.82|13124.5|13124.5|13124.5|13124.5|13123.82|13123.82|0
1648736330000|2022-03-31 14:18:50|13124.7|13124.7|13125.26|13125.26|13125.26|13125.26|13124.7|13124.7|0
1648736340000|2022-03-31 14:19:00|13125.05|13125.05|13125.05|13125.05|13125.05|13125.05|13125.05|13125.05|0
1648736350000|2022-03-31 14:19:10|13126.05|13126.05|13126.96|13126.96|13126.96|13126.96|13126.05|13126.05|0
1648736360000|2022-03-31 14:19:20|13126.76|13126.76|13126.76|13126.76|13126.76|13126.76|13126.76|13126.76|0
1648736370000|2022-03-31 14:19:30|13127.23|13127.23|13131.83|13131.83|13131.83|13131.83|13127.23|13127.23|0
1648736380000|2022-03-31 14:19:40|13132.39|13132.39|13132.39|13132.39|13132.39|13132.39|13132.39|13132.39|0
1648736390000|2022-03-31 14:19:50|13133.82|13133.82|13134.28|13134.28|13134.28|13134.28|13133.82|13133.82|0
1648736400000|2022-03-31 14:20:00|13135.71|13135.71|13137.45|13137.45|13137.45|13137.45|13135.71|13135.71|0
1648736410000|2022-03-31 14:20:10|13137.9|13137.9|13137.9|13137.9|13137.9|13137.9|13137.9|13137.9|0
1648736420000|2022-03-31 14:20:20|13138.36|13138.36|13138.36|13138.36|13138.36|13138.36|13138.36|13138.36|0
1648736430000|2022-03-31 14:20:30|13138.83|13138.83|13138.83|13138.83|13138.83|13138.83|13138.83|13138.83|0
1648736440000|2022-03-31 14:20:40|13140.12|13140.12|13142.23|13142.23|13142.23|13142.23|13140.12|13140.12|0
1648736450000|2022-03-31 14:20:50|13143.87|13143.87|13148.63|13148.63|13148.63|13148.63|13143.87|13143.87|0
1648736460000|2022-03-31 14:21:00|13150.06|13150.06|13150.98|13150.98|13150.98|13150.98|13150.06|13150.06|0
1648736470000|2022-03-31 14:21:10|13152.09|13152.09|13152.09|13152.09|13152.09|13152.09|13152.09|13152.09|0
1648736480000|2022-03-31 14:21:20|13153.51|13153.51|13155.46|13155.46|13155.46|13155.46|13152.59|13152.59|0
1648736490000|2022-03-31 14:21:30|13156.13|13156.13|13156.36|13156.36|13156.36|13156.36|13156.13|13156.13|0
1648736500000|2022-03-31 14:21:40|13160.02|13160.02|13161|13161|13161|13161|13159.56|13159.56|0
1648736510000|2022-03-31 14:21:50|13161.39|13161.39|13161.39|13161.39|13161.39|13161.39|13161.39|13161.39|0
1648736520000|2022-03-31 14:22:00|13160.92|13160.92|13160.92|13160.92|13160.92|13160.92|13160.36|13160.36|0
1648736530000|2022-03-31 14:22:10|13159.51|13159.51|13159.25|13159.25|13159.51|13159.51|13158.69|13158.69|0
1648736550000|2022-03-31 14:22:30|13158.65|13158.65|13157.34|13157.34|13158.65|13158.65|13157.34|13157.34|0
1648736560000|2022-03-31 14:22:40|13157.9|13157.9|13157.08|13157.08|13157.9|13157.9|13157.08|13157.08|0
1648736570000|2022-03-31 14:22:50|13155.65|13155.65|13155.65|13155.65|13155.65|13155.65|13155.65|13155.65|0
1648736580000|2022-03-31 14:23:00|13154.83|13154.83|13154.61|13154.61|13154.83|13154.83|13154.61|13154.61|0
1648736600000|2022-03-31 14:23:20|13154.21|13154.21|13153.29|13153.29|13154.21|13154.21|13153.29|13153.29|0
1648736610000|2022-03-31 14:23:30|13153.5|13153.5|13153.29|13153.29|13153.5|13153.5|13153.29|13153.29|0
1648736630000|2022-03-31 14:23:50|13151.86|13151.86|13147.39|13147.39|13151.86|13151.86|13147.39|13147.39|0
1648736640000|2022-03-31 14:24:00|13149.03|13149.03|13151.64|13151.64|13151.64|13151.64|13149.03|13149.03|0
1648736650000|2022-03-31 14:24:10|13152.04|13152.04|13153.14|13153.14|13153.16|13153.16|13152.04|13152.04|0
1648736660000|2022-03-31 14:24:20|13152.91|13152.91|13152.91|13152.91|13152.91|13152.91|13152.91|13152.91|0
1648736670000|2022-03-31 14:24:30|13151.48|13151.48|13153.24|13153.24|13153.24|13153.24|13151.48|13151.48|0
1648736680000|2022-03-31 14:24:40|13155.07|13155.07|13158.94|13158.94|13158.94|13158.94|13155.07|13155.07|0
1648736690000|2022-03-31 14:24:50|13158.02|13158.02|13156.35|13156.35|13158.02|13158.02|13156.35|13156.35|0
1648736700000|2022-03-31 14:25:00|13157.46|13157.46|13156.55|13156.55|13157.46|13157.46|13156.55|13156.55|0
1648736710000|2022-03-31 14:25:10|13156.34|13156.34|13154.45|13154.45|13156.34|13156.34|13154.45|13154.45|0
1648736720000|2022-03-31 14:25:20|13153.53|13153.53|13146.96|13146.96|13153.53|13153.53|13146.96|13146.96|0
1648736740000|2022-03-31 14:25:40|13146.5|13146.5|13145.71|13145.71|13146.5|13146.5|13145.71|13145.71|0
1648736750000|2022-03-31 14:25:50|13145.44|13145.44|13145.64|13145.64|13145.64|13145.64|13145.44|13145.44|0
1648736770000|2022-03-31 14:26:10|13146.19|13146.19|13146.19|13146.19|13146.19|13146.19|13146.19|13146.19|0
1648736790000|2022-03-31 14:26:30|13147.01|13147.01|13145.18|13145.18|13147.01|13147.01|13145.18|13145.18|0
1648736810000|2022-03-31 14:26:50|13145.9|13145.9|13143.39|13143.39|13145.9|13145.9|13143.39|13143.39|0
1648736820000|2022-03-31 14:27:00|13144.3|13144.3|13142.93|13142.93|13144.3|13144.3|13142.37|13142.37|0
1648736850000|2022-03-31 14:27:30|13144.26|13144.26|13145.7|13145.7|13145.7|13145.7|13144.26|13144.26|0
1648736860000|2022-03-31 14:27:40|13144.78|13144.78|13144.78|13144.78|13144.78|13144.78|13144.78|13144.78|0
1648736870000|2022-03-31 14:27:50|13145.38|13145.38|13145.38|13145.38|13145.38|13145.38|13145.38|13145.38|0
1648736890000|2022-03-31 14:28:10|13145.94|13145.94|13148.32|13148.32|13148.32|13148.32|13144.82|13144.82|0
1648736900000|2022-03-31 14:28:20|13147.91|13147.91|13147.91|13147.91|13147.91|13147.91|13147.91|13147.91|0
1648736920000|2022-03-31 14:28:40|13149.03|13149.03|13146.62|13146.62|13149.03|13149.03|13146.62|13146.62|0
1648736940000|2022-03-31 14:29:00|13147.34|13147.34|13147.34|13147.34|13147.34|13147.34|13147.34|13147.34|0
1648736950000|2022-03-31 14:29:10|13147.54|13147.54|13146.93|13146.93|13147.54|13147.54|13146.93|13146.93|0
1648736970000|2022-03-31 14:29:30|13147.34|13147.34|13147.34|13147.34|13147.34|13147.34|13147.34|13147.34|0
1648736980000|2022-03-31 14:29:40|13146.42|13146.42|13146.53|13146.53|13146.53|13146.53|13145.15|13145.15|0
1648737000000|2022-03-31 14:30:00|13147|13147|13147.4|13147.4|13147.56|13147.56|13146.29|13146.29|0
1648737010000|2022-03-31 14:30:10|13148.12|13148.12|13146.68|13146.68|13148.12|13148.12|13146.68|13146.68|0
1648737020000|2022-03-31 14:30:20|13146.13|13146.13|13146.13|13146.13|13146.13|13146.13|13146.13|13146.13|0
1648737030000|2022-03-31 14:30:30|13146.68|13146.68|13147.44|13147.44|13148.24|13148.24|13146.68|13146.68|0
1648737040000|2022-03-31 14:30:40|13146.97|13146.97|13146.97|13146.97|13146.97|13146.97|13146.97|13146.97|0
1648737050000|2022-03-31 14:30:50|13146.41|13146.41|13146.41|13146.41|13146.41|13146.41|13146.41|13146.41|0
1648737060000|2022-03-31 14:31:00|13146.21|13146.21|13150.6|13150.6|13150.6|13150.6|13146.21|13146.21|0
1648737070000|2022-03-31 14:31:10|13151.51|13151.51|13151.51|13151.51|13151.51|13151.51|13151.51|13151.51|0
1648737080000|2022-03-31 14:31:20|13152.23|13152.23|13152.23|13152.23|13152.23|13152.23|13152.23|13152.23|0
1648737090000|2022-03-31 14:31:30|13151.41|13151.41|13145.62|13145.62|13151.41|13151.41|13145.62|13145.62|0
1648737100000|2022-03-31 14:31:40|13146.73|13146.73|13146.73|13146.73|13146.73|13146.73|13146.73|13146.73|0
1648737110000|2022-03-31 14:31:50|13146.54|13146.54|13145.21|13145.21|13146.54|13146.54|13145.21|13145.21|0
1648737120000|2022-03-31 14:32:00|13143.84|13143.84|13133.92|13133.92|13143.84|13143.84|13133.92|13133.92|0
1648737130000|2022-03-31 14:32:10|13133.69|13133.69|13134.81|13134.81|13134.81|13134.81|13133.69|13133.69|0
1648737140000|2022-03-31 14:32:20|13134.61|13134.61|13132.12|13132.12|13134.61|13134.61|13132.12|13132.12|0
1648737150000|2022-03-31 14:32:30|13133.06|13133.06|13133.53|13133.53|13133.53|13133.53|13133.06|13133.06|0
1648737180000|2022-03-31 14:33:00|13132.72|13132.72|13132.72|13132.72|13132.72|13132.72|13132.72|13132.72|0
1648737190000|2022-03-31 14:33:10|13133.63|13133.63|13133.63|13133.63|13133.63|13133.63|13133.63|13133.63|0
1648737210000|2022-03-31 14:33:30|13136.5|13136.5|13145.39|13145.39|13145.39|13145.39|13136.5|13136.5|0
1648737220000|2022-03-31 14:33:40|13145.95|13145.95|13145.95|13145.95|13146.5|13146.5|13145.95|13145.95|0
1648737230000|2022-03-31 14:33:50|13144.12|13144.12|13143.3|13143.3|13144.12|13144.12|13143.3|13143.3|0
1648737240000|2022-03-31 14:34:00|13142.7|13142.7|13142.7|13142.7|13142.7|13142.7|13142.7|13142.7|0
1648737250000|2022-03-31 14:34:10|13144.14|13144.14|13145.26|13145.26|13145.26|13145.26|13144.14|13144.14|0
1648737270000|2022-03-31 14:34:30|13145.7|13145.7|13145.7|13145.7|13145.7|13145.7|13145.7|13145.7|0
1648737280000|2022-03-31 14:34:40|13145.5|13145.5|13146.21|13146.21|13146.21|13146.21|13145.29|13145.29|0
1648737290000|2022-03-31 14:34:50|13147.64|13147.64|13149.08|13149.08|13149.08|13149.08|13147.64|13147.64|0
1648737300000|2022-03-31 14:35:00|13150.71|13150.71|13149.89|13149.89|13150.71|13150.71|13149.89|13149.89|0
1648737310000|2022-03-31 14:35:10|13150.45|13150.45|13155.74|13155.74|13155.74|13155.74|13150.45|13150.45|0
1648737320000|2022-03-31 14:35:20|13154.31|13154.31|13155.74|13155.74|13155.74|13155.74|13154.31|13154.31|0
1648737330000|2022-03-31 14:35:30|13154.93|13154.93|13154.93|13154.93|13154.93|13154.93|13154.93|13154.93|0
1648737350000|2022-03-31 14:35:50|13153.69|13153.69|13150.29|13150.29|13153.69|13153.69|13150.29|13150.29|0
1648737370000|2022-03-31 14:36:10|13150.84|13150.84|13158.11|13158.11|13158.78|13158.78|13150.84|13150.84|0
1648737390000|2022-03-31 14:36:30|13157.56|13157.56|13154.75|13154.75|13157.56|13157.56|13154.75|13154.75|0
1648737400000|2022-03-31 14:36:40|13155.22|13155.22|13155.22|13155.22|13155.22|13155.22|13155.22|13155.22|0
1648737410000|2022-03-31 14:36:50|13153.78|13153.78|13155.22|13155.22|13155.22|13155.22|13153.78|13153.78|0
1648737420000|2022-03-31 14:37:00|13155.02|13155.02|13155.02|13155.02|13155.02|13155.02|13155.02|13155.02|0
1648737440000|2022-03-31 14:37:20|13156.39|13156.39|13158.23|13158.23|13158.23|13158.23|13156.39|13156.39|0
1648737450000|2022-03-31 14:37:30|13159.14|13159.14|13155.54|13155.54|13159.7|13159.7|13154.98|13154.98|0
1648737460000|2022-03-31 14:37:40|13156.09|13156.09|13156.09|13156.09|13156.09|13156.09|13156.09|13156.09|0
1648737470000|2022-03-31 14:37:50|13157.01|13157.01|13157.01|13157.01|13157.01|13157.01|13157.01|13157.01|0
1648737480000|2022-03-31 14:38:00|13156.55|13156.55|13156.55|13156.55|13156.55|13156.55|13156.55|13156.55|0
1648737490000|2022-03-31 14:38:10|13157.37|13157.37|13159.6|13159.6|13159.6|13159.6|13157.37|13157.37|0
1648737500000|2022-03-31 14:38:20|13159|13159|13159.4|13159.4|13159.4|13159.4|13159|13159|0
1648737510000|2022-03-31 14:38:30|13160.34|13160.34|13161.16|13161.16|13161.16|13161.16|13160.34|13160.34|0
1648737520000|2022-03-31 14:38:40|13161.63|13161.63|13160.19|13160.19|13161.63|13161.63|13159.72|13159.72|0
1648737550000|2022-03-31 14:39:10|13161.83|13161.83|13168.56|13168.56|13168.56|13168.56|13161.83|13161.83|0
1648737560000|2022-03-31 14:39:20|13168.76|13168.76|13170.85|13170.85|13170.85|13170.85|13168.76|13168.76|0
1648737570000|2022-03-31 14:39:30|13171.44|13171.44|13171.25|13171.25|13171.44|13171.44|13171.25|13171.25|0
1648737590000|2022-03-31 14:39:50|13172.68|13172.68|13172.68|13172.68|13172.68|13172.68|13172.68|13172.68|0
1648737600000|2022-03-31 14:40:00|13173.8|13173.8|13165.62|13165.62|13174.71|13174.71|13165.62|13165.62|0
1648737610000|2022-03-31 14:40:10|13163.32|13163.32|13163.32|13163.32|13163.32|13163.32|13163.32|13163.32|0
1648737620000|2022-03-31 14:40:20|13163.72|13163.72|13159.94|13159.94|13163.72|13163.72|13159.32|13159.32|0
1648737630000|2022-03-31 14:40:30|13159.15|13159.15|13159.15|13159.15|13159.15|13159.15|13159.15|13159.15|0
1648737640000|2022-03-31 14:40:40|13159.7|13159.7|13160.22|13160.22|13160.22|13160.22|13157.36|13157.36|0
1648737660000|2022-03-31 14:41:00|13158.79|13158.79|13158.79|13158.79|13158.79|13158.79|13158.79|13158.79|0
1648737670000|2022-03-31 14:41:10|13157.97|13157.97|13156.54|13156.54|13157.97|13157.97|13156.54|13156.54|0
1648737680000|2022-03-31 14:41:20|13157.36|13157.36|13156.54|13156.54|13157.36|13157.36|13156.54|13156.54|0
1648737690000|2022-03-31 14:41:30|13155.98|13155.98|13155.98|13155.98|13155.98|13155.98|13155.98|13155.98|0
1648737730000|2022-03-31 14:42:10|13156.8|13156.8|13156.68|13156.68|13157.79|13157.79|13156.68|13156.68|0
1648737740000|2022-03-31 14:42:20|13157.23|13157.23|13156.68|13156.68|13157.23|13157.23|13156.68|13156.68|0
1648737750000|2022-03-31 14:42:30|13157.23|13157.23|13158.15|13158.15|13158.15|13158.15|13157.23|13157.23|0
1648737760000|2022-03-31 14:42:40|13158.61|13158.61|13158.05|13158.05|13158.61|13158.61|13157.49|13157.49|0
1648737770000|2022-03-31 14:42:50|13158.27|13158.27|13158.27|13158.27|13158.27|13158.27|13158.27|13158.27|0
1648737790000|2022-03-31 14:43:10|13159.71|13159.71|13160.47|13160.47|13160.47|13160.47|13159.71|13159.71|0
1648737800000|2022-03-31 14:43:20|13160.06|13160.06|13160.62|13160.62|13160.62|13160.62|13160.06|13160.06|0
1648737810000|2022-03-31 14:43:30|13159.7|13159.7|13159.7|13159.7|13159.7|13159.7|13159.7|13159.7|0
1648737820000|2022-03-31 14:43:40|13160.16|13160.16|13160.16|13160.16|13160.16|13160.16|13160.16|13160.16|0
1648737830000|2022-03-31 14:43:50|13160.57|13160.57|13160.57|13160.57|13160.57|13160.57|13160.57|13160.57|0
1648737840000|2022-03-31 14:44:00|13162.01|13162.01|13162.01|13162.01|13162.01|13162.01|13162.01|13162.01|0
1648737850000|2022-03-31 14:44:10|13162.56|13162.56|13162.56|13162.56|13162.56|13162.56|13162.56|13162.56|0
1648737860000|2022-03-31 14:44:20|13164.47|13164.47|13165.26|13165.26|13165.73|13165.73|13164|13164|0
1648737880000|2022-03-31 14:44:40|13163.83|13163.83|13164.94|13164.94|13164.94|13164.94|13163.83|13163.83|0
1648737890000|2022-03-31 14:44:50|13165.15|13165.15|13164.53|13164.53|13165.15|13165.15|13163.71|13163.71|0
1648737910000|2022-03-31 14:45:10|13165.47|13165.47|13165.47|13165.47|13165.47|13165.47|13165|13165|0
1648737920000|2022-03-31 14:45:20|13164.91|13164.91|13160.91|13160.91|13164.91|13164.91|13160.91|13160.91|0
1648737930000|2022-03-31 14:45:30|13160.35|13160.35|13160.35|13160.35|13160.35|13160.35|13160.35|13160.35|0
1648737940000|2022-03-31 14:45:40|13160.83|13160.83|13160.83|13160.83|13160.83|13160.83|13160.83|13160.83|0
1648737950000|2022-03-31 14:45:50|13161.3|13161.3|13161.3|13161.3|13161.3|13161.3|13161.3|13161.3|0
1648737970000|2022-03-31 14:46:10|13161.5|13161.5|13163.1|13163.1|13163.1|13163.1|13161.5|13161.5|0
1648738000000|2022-03-31 14:46:40|13164.54|13164.54|13171|13171|13171|13171|13164.54|13164.54|0
1648738010000|2022-03-31 14:46:50|13172.44|13172.44|13174.48|13174.48|13174.48|13174.48|13172.44|13172.44|0
1648738020000|2022-03-31 14:47:00|13175.9|13175.9|13175.9|13175.9|13175.9|13175.9|13175.9|13175.9|0
1648738030000|2022-03-31 14:47:10|13177.53|13177.53|13175.8|13175.8|13177.53|13177.53|13174.88|13174.88|0
1648738040000|2022-03-31 14:47:20|13174.36|13174.36|13174.36|13174.36|13174.36|13174.36|13174.36|13174.36|0
1648738050000|2022-03-31 14:47:30|13173.65|13173.65|13171.42|13171.42|13173.65|13173.65|13171.42|13171.42|0
1648738060000|2022-03-31 14:47:40|13170.4|13170.4|13170.4|13170.4|13170.4|13170.4|13170.4|13170.4|0
1648738070000|2022-03-31 14:47:50|13169.49|13169.49|13168.32|13168.32|13169.49|13169.49|13168.32|13168.32|0
1648738080000|2022-03-31 14:48:00|13170.15|13170.15|13169.55|13169.55|13170.15|13170.15|13169.55|13169.55|0
1648738090000|2022-03-31 14:48:10|13171.72|13171.72|13171.17|13171.17|13171.72|13171.72|13171.17|13171.17|0
1648738100000|2022-03-31 14:48:20|13170.25|13170.25|13173.12|13173.12|13173.12|13173.12|13170.25|13170.25|0
1648738110000|2022-03-31 14:48:30|13173.68|13173.68|13173.68|13173.68|13173.68|13173.68|13173.68|13173.68|0
1648738120000|2022-03-31 14:48:40|13173.12|13173.12|13173.52|13173.52|13173.52|13173.52|13173.12|13173.12|0
1648738130000|2022-03-31 14:48:50|13172.08|13172.08|13171.47|13171.47|13172.08|13172.08|13171.47|13171.47|0
1648738140000|2022-03-31 14:49:00|13169.56|13169.56|13169.56|13169.56|13169.56|13169.56|13169.56|13169.56|0
1648738150000|2022-03-31 14:49:10|13170.12|13170.12|13169.3|13169.3|13170.12|13170.12|13169.3|13169.3|0
1648738160000|2022-03-31 14:49:20|13168.48|13168.48|13167.05|13167.05|13168.48|13168.48|13167.05|13167.05|0
1648738180000|2022-03-31 14:49:40|13166.14|13166.14|13166.69|13166.69|13166.69|13166.69|13166.14|13166.14|0
1648738190000|2022-03-31 14:49:50|13167.25|13167.25|13167.25|13167.25|13167.25|13167.25|13167.25|13167.25|0
1648738200000|2022-03-31 14:50:00|13166.14|13166.14|13164.5|13164.5|13166.14|13166.14|13164.5|13164.5|0
1648738220000|2022-03-31 14:50:20|13165.42|13165.42|13167.18|13167.18|13167.18|13167.18|13165.42|13165.42|0
1648738230000|2022-03-31 14:50:30|13166.56|13166.56|13165.74|13165.74|13166.56|13166.56|13165.74|13165.74|0
1648738240000|2022-03-31 14:50:40|13164.33|13164.33|13164.33|13164.33|13164.33|13164.33|13164.33|13164.33|0
1648738250000|2022-03-31 14:50:50|13163.77|13163.77|13163.77|13163.77|13163.77|13163.77|13163.77|13163.77|0
1648738270000|2022-03-31 14:51:10|13164.69|13164.69|13164.69|13164.69|13164.69|13164.69|13164.69|13164.69|0
1648738280000|2022-03-31 14:51:20|13166.32|13166.32|13166.32|13166.32|13166.32|13166.32|13166.32|13166.32|0
1648738310000|2022-03-31 14:51:50|13166.94|13166.94|13166.94|13166.94|13166.94|13166.94|13166.94|13166.94|0
1648738320000|2022-03-31 14:52:00|13167.53|13167.53|13167.53|13167.53|13167.53|13167.53|13167.53|13167.53|0
1648738330000|2022-03-31 14:52:10|13166.62|13166.62|13166.62|13166.62|13166.62|13166.62|13166.62|13166.62|0
1648738340000|2022-03-31 14:52:20|13167.18|13167.18|13167.18|13167.18|13167.18|13167.18|13167.18|13167.18|0
1648738360000|2022-03-31 14:52:40|13165.74|13165.74|13167.18|13167.18|13167.18|13167.18|13165.74|13165.74|0
1648738370000|2022-03-31 14:52:50|13166.62|13166.62|13166.62|13166.62|13166.62|13166.62|13166.62|13166.62|0
1648738380000|2022-03-31 14:53:00|13166.22|13166.22|13162.12|13162.12|13166.22|13166.22|13162.12|13162.12|0
1648738390000|2022-03-31 14:53:10|13161.3|13161.3|13160.48|13160.48|13161.3|13161.3|13160.48|13160.48|0
1648738400000|2022-03-31 14:53:20|13159.57|13159.57|13159.17|13159.17|13159.57|13159.57|13159.17|13159.17|0
1648738410000|2022-03-31 14:53:30|13159.73|13159.73|13159.73|13159.73|13159.73|13159.73|13159.73|13159.73|0
1648738420000|2022-03-31 14:53:40|13159.27|13159.27|13159.27|13159.27|13159.27|13159.27|13159.27|13159.27|0
1648738430000|2022-03-31 14:53:50|13158.71|13158.71|13157.6|13157.6|13158.71|13158.71|13157.6|13157.6|0
1648738440000|2022-03-31 14:54:00|13157.04|13157.04|13155.09|13155.09|13157.04|13157.04|13154.69|13154.69|0
1648738450000|2022-03-31 14:54:10|13156.2|13156.2|13155.09|13155.09|13156.2|13156.2|13155.09|13155.09|0
1648738460000|2022-03-31 14:54:20|13154.63|13154.63|13154.63|13154.63|13154.63|13154.63|13154.63|13154.63|0
1648738480000|2022-03-31 14:54:40|13152.72|13152.72|13152.45|13152.45|13152.92|13152.92|13152.45|13152.45|0
1648738490000|2022-03-31 14:54:50|13151.02|13151.02|13150.66|13150.66|13151.22|13151.22|13150.1|13150.1|0
1648738500000|2022-03-31 14:55:00|13150.46|13150.46|13150.05|13150.05|13150.46|13150.46|13149.26|13149.26|0
1648738510000|2022-03-31 14:55:10|13149.83|13149.83|13149.01|13149.01|13149.83|13149.83|13149.01|13149.01|0
1648738520000|2022-03-31 14:55:20|13148.19|13148.19|13147.87|13147.87|13148.66|13148.66|13147.87|13147.87|0
1648738530000|2022-03-31 14:55:30|13147.31|13147.31|13147.31|13147.31|13147.31|13147.31|13147.31|13147.31|0
1648738540000|2022-03-31 14:55:40|13148.11|13148.11|13148.11|13148.11|13148.11|13148.11|13148.11|13148.11|0
1648738560000|2022-03-31 14:56:00|13149.22|13149.22|13153.06|13153.06|13153.06|13153.06|13149.07|13149.07|0
1648738570000|2022-03-31 14:56:10|13153.26|13153.26|13158.14|13158.14|13158.14|13158.14|13153.26|13153.26|0
1648738580000|2022-03-31 14:56:20|13159.57|13159.57|13159.57|13159.57|13159.57|13159.57|13159.57|13159.57|0
1648738590000|2022-03-31 14:56:30|13160.05|13160.05|13160.05|13160.05|13160.05|13160.05|13160.05|13160.05|0
1648738600000|2022-03-31 14:56:40|13161.98|13161.98|13162.19|13162.19|13162.39|13162.39|13161.98|13161.98|0
1648738610000|2022-03-31 14:56:50|13162.59|13162.59|13165.53|13165.53|13165.53|13165.53|13162.59|13162.59|0
1648738620000|2022-03-31 14:57:00|13166|13166|13169.32|13169.32|13169.32|13169.32|13166|13166|0
1648738630000|2022-03-31 14:57:10|13168.5|13168.5|13171.05|13171.05|13171.05|13171.05|13168.5|13168.5|0
1648738640000|2022-03-31 14:57:20|13171.96|13171.96|13171.96|13171.96|13171.96|13171.96|13171.96|13171.96|0
1648738650000|2022-03-31 14:57:30|13172.37|13172.37|13175.38|13175.38|13175.38|13175.38|13172.37|13172.37|0
1648738660000|2022-03-31 14:57:40|13176.81|13176.81|13179.14|13179.14|13179.14|13179.14|13176.81|13176.81|0
1648738670000|2022-03-31 14:57:50|13178.92|13178.92|13177.96|13177.96|13178.92|13178.92|13177.49|13177.49|0
1648738680000|2022-03-31 14:58:00|13178.51|13178.51|13178.51|13178.51|13179.33|13179.33|13178.51|13178.51|0
1648738690000|2022-03-31 14:58:10|13177.7|13177.7|13178.51|13178.51|13178.51|13178.51|13177.7|13177.7|0
1648738700000|2022-03-31 14:58:20|13177.7|13177.7|13179.13|13179.13|13179.13|13179.13|13177.7|13177.7|0
1648738710000|2022-03-31 14:58:30|13180.51|13180.51|13180.51|13180.51|13180.51|13180.51|13180.51|13180.51|0
1648738720000|2022-03-31 14:58:40|13181.32|13181.32|13185.42|13185.42|13185.42|13185.42|13181.32|13181.32|0
1648738730000|2022-03-31 14:58:50|13185.98|13185.98|13186.33|13186.33|13186.33|13186.33|13185.42|13185.42|0
1648738760000|2022-03-31 14:59:20|13187.77|13187.77|13187.77|13187.77|13187.77|13187.77|13187.77|13187.77|0
1648738770000|2022-03-31 14:59:30|13188.23|13188.23|13188.23|13188.23|13188.23|13188.23|13188.23|13188.23|0
1648738780000|2022-03-31 14:59:40|13188.62|13188.62|13188.78|13188.78|13189.74|13189.74|13188.62|13188.62|0
1648738790000|2022-03-31 14:59:50|13187.35|13187.35|13184.08|13184.08|13187.35|13187.35|13184.08|13184.08|0
1648738800000|2022-03-31 15:00:00|13184.54|13184.54|13184.54|13184.54|13184.54|13184.54|13184.54|13184.54|0
1648738810000|2022-03-31 15:00:10|13185.45|13185.45|13186.57|13186.57|13186.57|13186.57|13185.45|13185.45|0
1648738820000|2022-03-31 15:00:20|13187.48|13187.48|13187.93|13187.93|13188.4|13188.4|13187.48|13187.48|0
1648738840000|2022-03-31 15:00:40|13187.37|13187.37|13187.37|13187.37|13187.37|13187.37|13187.37|13187.37|0
1648738850000|2022-03-31 15:00:50|13188.8|13188.8|13188.8|13188.8|13189.62|13189.62|13188.8|13188.8|0
1648738860000|2022-03-31 15:01:00|13189.27|13189.27|13189.27|13189.27|13189.27|13189.27|13189.27|13189.27|0
1648738870000|2022-03-31 15:01:10|13189.5|13189.5|13188.63|13188.63|13189.5|13189.5|13188.63|13188.63|0
1648738880000|2022-03-31 15:01:20|13186.28|13186.28|13185.46|13185.46|13186.28|13186.28|13185.46|13185.46|0
1648738900000|2022-03-31 15:01:40|13186.28|13186.28|13186.28|13186.28|13186.28|13186.28|13186.28|13186.28|0
1648738910000|2022-03-31 15:01:50|13185.81|13185.81|13187.24|13187.24|13187.24|13187.24|13185.81|13185.81|0
1648738920000|2022-03-31 15:02:00|13186.85|13186.85|13185.62|13185.62|13186.85|13186.85|13185.62|13185.62|0
1648738930000|2022-03-31 15:02:10|13185.06|13185.06|13183.94|13183.94|13185.06|13185.06|13183.94|13183.94|0
1648738940000|2022-03-31 15:02:20|13182.52|13182.52|13181.87|13181.87|13184.74|13184.74|13181.39|13181.39|0
1648738950000|2022-03-31 15:02:30|13182.68|13182.68|13183.8|13183.8|13184|13184|13182.49|13182.49|0
1648738960000|2022-03-31 15:02:40|13182.98|13182.98|13182.98|13182.98|13182.98|13182.98|13182.98|13182.98|0
1648738970000|2022-03-31 15:02:50|13183.54|13183.54|13183.54|13183.54|13183.54|13183.54|13183.54|13183.54|0
1648738990000|2022-03-31 15:03:10|13183.33|13183.33|13181.7|13181.7|13183.33|13183.33|13181.7|13181.7|0
1648739010000|2022-03-31 15:03:30|13183.37|13183.37|13186.42|13186.42|13186.42|13186.42|13183.37|13183.37|0
1648739020000|2022-03-31 15:03:40|13186.82|13186.82|13186.82|13186.82|13186.82|13186.82|13186.82|13186.82|0
1648739030000|2022-03-31 15:03:50|13186|13186|13186.21|13186.21|13186.21|13186.21|13186|13186|0
1648739040000|2022-03-31 15:04:00|13185.39|13185.39|13184.47|13184.47|13186.3|13186.3|13184.47|13184.47|0
1648739050000|2022-03-31 15:04:10|13183.56|13183.56|13184.67|13184.67|13184.67|13184.67|13183.56|13183.56|0
1648739060000|2022-03-31 15:04:20|13183.56|13183.56|13182.42|13182.42|13183.56|13183.56|13182.42|13182.42|0
1648739070000|2022-03-31 15:04:30|13182.19|13182.19|13183.14|13183.14|13183.61|13183.61|13182.19|13182.19|0
1648739080000|2022-03-31 15:04:40|13183.34|13183.34|13183.14|13183.14|13183.34|13183.34|13183.14|13183.14|0
1648739090000|2022-03-31 15:04:50|13185.39|13185.39|13184.38|13184.38|13185.61|13185.61|13184.18|13184.18|0
1648739100000|2022-03-31 15:05:00|13185.49|13185.49|13185.69|13185.69|13185.69|13185.69|13185.49|13185.49|0
1648739120000|2022-03-31 15:05:20|13184.58|13184.58|13183.63|13183.63|13184.58|13184.58|13183.63|13183.63|0
1648739140000|2022-03-31 15:05:40|13183.83|13183.83|13184.03|13184.03|13184.03|13184.03|13183.83|13183.83|0
1648739150000|2022-03-31 15:05:50|13183.63|13183.63|13183.63|13183.63|13183.63|13183.63|13183.63|13183.63|0
1648739160000|2022-03-31 15:06:00|13182.52|13182.52|13182.74|13182.74|13182.74|13182.74|13182.52|13182.52|0
1648739170000|2022-03-31 15:06:10|13183.15|13183.15|13182.59|13182.59|13184.07|13184.07|13182.23|13182.23|0
1648739190000|2022-03-31 15:06:30|13183.41|13183.41|13183.41|13183.41|13183.41|13183.41|13183.41|13183.41|0
1648739200000|2022-03-31 15:06:40|13182.29|13182.29|13182.29|13182.29|13182.29|13182.29|13182.29|13182.29|0
1648739220000|2022-03-31 15:07:00|13183.21|13183.21|13183.21|13183.21|13183.21|13183.21|13183.21|13183.21|0
1648739230000|2022-03-31 15:07:10|13183.01|13183.01|13182.45|13182.45|13183.01|13183.01|13182.45|13182.45|0
1648739240000|2022-03-31 15:07:20|13181.53|13181.53|13181.53|13181.53|13181.53|13181.53|13181.53|13181.53|0
1648739250000|2022-03-31 15:07:30|13180.62|13180.62|13180.22|13180.22|13180.62|13180.62|13180.22|13180.22|0
1648739260000|2022-03-31 15:07:40|13180.42|13180.42|13179.95|13179.95|13180.42|13180.42|13179.95|13179.95|0
1648739270000|2022-03-31 15:07:50|13179.04|13179.04|13177.6|13177.6|13179.04|13179.04|13177.6|13177.6|0
1648739280000|2022-03-31 15:08:00|13176.17|13176.17|13176.17|13176.17|13176.17|13176.17|13176.17|13176.17|0
1648739290000|2022-03-31 15:08:10|13176.73|13176.73|13173.51|13173.51|13176.73|13176.73|13173.51|13173.51|0
1648739300000|2022-03-31 15:08:20|13172.36|13172.36|13165.81|13165.81|13172.36|13172.36|13165.81|13165.81|0
1648739310000|2022-03-31 15:08:30|13167.25|13167.25|13174.49|13174.49|13174.49|13174.49|13167.25|13167.25|0
1648739320000|2022-03-31 15:08:40|13174.69|13174.69|13172.79|13172.79|13174.69|13174.69|13172.79|13172.79|0
1648739330000|2022-03-31 15:08:50|13171.15|13171.15|13171.15|13171.15|13171.15|13171.15|13171.15|13171.15|0
1648739340000|2022-03-31 15:09:00|13171.97|13171.97|13170.28|13170.28|13171.97|13171.97|13170.28|13170.28|0
1648739350000|2022-03-31 15:09:10|13169.81|13169.81|13169.26|13169.26|13169.81|13169.81|13169.26|13169.26|0
1648739360000|2022-03-31 15:09:20|13168.34|13168.34|13168.34|13168.34|13168.34|13168.34|13168.34|13168.34|0
1648739370000|2022-03-31 15:09:30|13167.4|13167.4|13167.4|13167.4|13167.4|13167.4|13167.4|13167.4|0
1648739380000|2022-03-31 15:09:40|13167.6|13167.6|13167.41|13167.41|13167.6|13167.6|13167.41|13167.41|0
1648739390000|2022-03-31 15:09:50|13168.52|13168.52|13167.96|13167.96|13168.52|13168.52|13167.96|13167.96|0
1648739400000|2022-03-31 15:10:00|13168.52|13168.52|13169.64|13169.64|13169.64|13169.64|13168.52|13168.52|0
1648739410000|2022-03-31 15:10:10|13169.43|13169.43|13171.66|13171.66|13172.25|13172.25|13169.43|13169.43|0
1648739430000|2022-03-31 15:10:30|13172.6|13172.6|13175.54|13175.54|13175.54|13175.54|13172.6|13172.6|0
1648739450000|2022-03-31 15:10:50|13176.36|13176.36|13176.36|13176.36|13176.36|13176.36|13176.36|13176.36|0
1648739460000|2022-03-31 15:11:00|13175.9|13175.9|13174.99|13174.99|13175.9|13175.9|13174.07|13174.07|0
1648739480000|2022-03-31 15:11:20|13175.19|13175.19|13175.19|13175.19|13175.19|13175.19|13175.19|13175.19|0
1648739490000|2022-03-31 15:11:30|13174.75|13174.75|13176.18|13176.18|13176.18|13176.18|13174.75|13174.75|0
1648739500000|2022-03-31 15:11:40|13177.3|13177.3|13177.3|13177.3|13177.3|13177.3|13177.3|13177.3|0
1648739510000|2022-03-31 15:11:50|13178.11|13178.11|13178.11|13178.11|13178.11|13178.11|13178.11|13178.11|0
1648739530000|2022-03-31 15:12:10|13177|13177|13176.44|13176.44|13177|13177|13176.44|13176.44|0
1648739540000|2022-03-31 15:12:20|13176.64|13176.64|13176.44|13176.44|13176.64|13176.64|13176.44|13176.44|0
1648739550000|2022-03-31 15:12:30|13177.24|13177.24|13181.96|13181.96|13181.96|13181.96|13177.24|13177.24|0
1648739580000|2022-03-31 15:13:00|13181.49|13181.49|13179.5|13179.5|13181.49|13181.49|13179.24|13179.24|0
1648739590000|2022-03-31 15:13:10|13179.3|13179.3|13178.83|13178.83|13179.3|13179.3|13178.83|13178.83|0
1648739620000|2022-03-31 15:13:40|13180.26|13180.26|13181.18|13181.18|13181.18|13181.18|13180.26|13180.26|0
1648739630000|2022-03-31 15:13:50|13180.95|13180.95|13181.51|13181.51|13181.51|13181.51|13180.95|13180.95|0
1648739640000|2022-03-31 15:14:00|13185.18|13185.18|13191.22|13191.22|13191.22|13191.22|13185.18|13185.18|0
1648739650000|2022-03-31 15:14:10|13191.42|13191.42|13189.66|13189.66|13191.42|13191.42|13189.66|13189.66|0
1648739660000|2022-03-31 15:14:20|13191.1|13191.1|13190.28|13190.28|13191.92|13191.92|13190.28|13190.28|0
1648739670000|2022-03-31 15:14:30|13190.08|13190.08|13191.41|13191.41|13191.41|13191.41|13190.08|13190.08|0
1648739680000|2022-03-31 15:14:40|13192.36|13192.36|13191.89|13191.89|13192.36|13192.36|13191.89|13191.89|0
1648739690000|2022-03-31 15:14:50|13192.36|13192.36|13192.36|13192.36|13192.36|13192.36|13192.36|13192.36|0
1648739700000|2022-03-31 15:15:00|13192.75|13192.75|13189.89|13189.89|13192.75|13192.75|13189.89|13189.89|0
1648739710000|2022-03-31 15:15:10|13189.29|13189.29|13189.29|13189.29|13189.29|13189.29|13189.29|13189.29|0
1648739720000|2022-03-31 15:15:20|13188.17|13188.17|13187.36|13187.36|13188.17|13188.17|13187.36|13187.36|0
1648739730000|2022-03-31 15:15:30|13186.34|13186.34|13181.86|13181.86|13186.34|13186.34|13181.86|13181.86|0
1648739740000|2022-03-31 15:15:40|13181.39|13181.39|13179.82|13179.82|13181.39|13181.39|13179.82|13179.82|0
1648739750000|2022-03-31 15:15:50|13178.71|13178.71|13183.08|13183.08|13183.08|13183.08|13178.71|13178.71|0
1648739770000|2022-03-31 15:16:10|13181.65|13181.65|13181.65|13181.65|13181.65|13181.65|13181.65|13181.65|0
1648739780000|2022-03-31 15:16:20|13181.44|13181.44|13181.44|13181.44|13181.44|13181.44|13181.44|13181.44|0
1648739820000|2022-03-31 15:17:00|13180.63|13180.63|13180.42|13180.42|13180.63|13180.63|13179.6|13179.6|0
1648739830000|2022-03-31 15:17:10|13179.95|13179.95|13179.74|13179.74|13179.95|13179.95|13179.74|13179.74|0
1648739850000|2022-03-31 15:17:30|13179.27|13179.27|13179.27|13179.27|13179.27|13179.27|13179.27|13179.27|0
1648739880000|2022-03-31 15:18:00|13179.74|13179.74|13179.74|13179.74|13179.74|13179.74|13179.74|13179.74|0
1648739900000|2022-03-31 15:18:20|13179.07|13179.07|13179.07|13179.07|13179.07|13179.07|13179.07|13179.07|0
1648739910000|2022-03-31 15:18:30|13179.52|13179.52|13179.3|13179.3|13179.52|13179.52|13177.86|13177.86|0
1648739920000|2022-03-31 15:18:40|13180.73|13180.73|13180.73|13180.73|13180.73|13180.73|13180.73|13180.73|0
1648739930000|2022-03-31 15:18:50|13179.91|13179.91|13177.46|13177.46|13180.73|13180.73|13177.46|13177.46|0
1648739940000|2022-03-31 15:19:00|13176.9|13176.9|13178.04|13178.04|13178.73|13178.73|13175.99|13175.99|0
1648739950000|2022-03-31 15:19:10|13178.51|13178.51|13176.05|13176.05|13178.51|13178.51|13176.05|13176.05|0
1648739960000|2022-03-31 15:19:20|13174.66|13174.66|13174.3|13174.3|13174.66|13174.66|13173.85|13173.85|0
1648739970000|2022-03-31 15:19:30|13173.91|13173.91|13173.5|13173.5|13173.91|13173.91|13173.5|13173.5|0
1648739980000|2022-03-31 15:19:40|13173.97|13173.97|13173.97|13173.97|13173.97|13173.97|13173.97|13173.97|0
1648739990000|2022-03-31 15:19:50|13173.41|13173.41|13170.96|13170.96|13173.41|13173.41|13170.96|13170.96|0
1648740000000|2022-03-31 15:20:00|13171.88|13171.88|13168.34|13168.34|13172.44|13172.44|13168.34|13168.34|0
1648740010000|2022-03-31 15:20:10|13167.88|13167.88|13167.41|13167.41|13167.88|13167.88|13167.41|13167.41|0
1648740020000|2022-03-31 15:20:20|13168.84|13168.84|13171.13|13171.13|13171.13|13171.13|13168.84|13168.84|0
1648740030000|2022-03-31 15:20:30|13170.57|13170.57|13169.65|13169.65|13171.48|13171.48|13169.65|13169.65|0
1648740040000|2022-03-31 15:20:40|13168.84|13168.84|13168.02|13168.02|13168.84|13168.84|13168.02|13168.02|0
1648740050000|2022-03-31 15:20:50|13168.84|13168.84|13167.4|13167.4|13168.84|13168.84|13167.4|13167.4|0
1648740060000|2022-03-31 15:21:00|13168.22|13168.22|13168.22|13168.22|13168.22|13168.22|13168.22|13168.22|0
1648740080000|2022-03-31 15:21:20|13169.13|13169.13|13168.32|13168.32|13169.13|13169.13|13168.32|13168.32|0
1648740090000|2022-03-31 15:21:30|13168.52|13168.52|13167.96|13167.96|13168.52|13168.52|13167.96|13167.96|0
1648740100000|2022-03-31 15:21:40|13167.76|13167.76|13166.59|13166.59|13167.76|13167.76|13165.65|13165.65|0
1648740110000|2022-03-31 15:21:50|13167.53|13167.53|13168.09|13168.09|13168.09|13168.09|13167.53|13167.53|0
1648740120000|2022-03-31 15:22:00|13167.53|13167.53|13167.53|13167.53|13167.53|13167.53|13167.53|13167.53|0
1648740130000|2022-03-31 15:22:10|13166.59|13166.59|13164.17|13164.17|13166.59|13166.59|13164.17|13164.17|0
1648740140000|2022-03-31 15:22:20|13163.96|13163.96|13166.61|13166.61|13166.61|13166.61|13163.96|13163.96|0
1648740150000|2022-03-31 15:22:30|13166.81|13166.81|13169.55|13169.55|13170.02|13170.02|13166.81|13166.81|0
1648740160000|2022-03-31 15:22:40|13169.77|13169.77|13169.55|13169.55|13169.77|13169.77|13169.55|13169.55|0
1648740170000|2022-03-31 15:22:50|13169.75|13169.75|13170.61|13170.61|13171.09|13171.09|13169.75|13169.75|0
1648740180000|2022-03-31 15:23:00|13169.7|13169.7|13170.36|13170.36|13170.61|13170.61|13169.7|13169.7|0
1648740190000|2022-03-31 15:23:10|13169.88|13169.88|13169.88|13169.88|13169.88|13169.88|13169.88|13169.88|0
1648740200000|2022-03-31 15:23:20|13169.33|13169.33|13167.81|13167.81|13169.33|13169.33|13167.81|13167.81|0
1648740210000|2022-03-31 15:23:30|13168.03|13168.03|13168.03|13168.03|13168.03|13168.03|13168.03|13168.03|0
1648740220000|2022-03-31 15:23:40|13168.85|13168.85|13168.29|13168.29|13168.85|13168.85|13168.29|13168.29|0
1648740240000|2022-03-31 15:24:00|13170.12|13170.12|13170.33|13170.33|13170.33|13170.33|13170.12|13170.12|0
1648740250000|2022-03-31 15:24:10|13169.41|13169.41|13169.13|13169.13|13170.16|13170.16|13169.13|13169.13|0
1648740260000|2022-03-31 15:24:20|13168.93|13168.93|13168.93|13168.93|13168.93|13168.93|13168.93|13168.93|0
1648740270000|2022-03-31 15:24:30|13169.75|13169.75|13170.19|13170.19|13170.67|13170.67|13169.75|13169.75|0
1648740280000|2022-03-31 15:24:40|13169.72|13169.72|13169.72|13169.72|13169.72|13169.72|13169.72|13169.72|0
1648740290000|2022-03-31 15:24:50|13169.95|13169.95|13169.72|13169.72|13169.95|13169.95|13169.72|13169.72|0
1648740300000|2022-03-31 15:25:00|13168.81|13168.81|13167.89|13167.89|13168.81|13168.81|13167.89|13167.89|0
1648740310000|2022-03-31 15:25:10|13167.42|13167.42|13166.6|13166.6|13167.42|13167.42|13166.51|13166.51|0
1648740320000|2022-03-31 15:25:20|13166.41|13166.41|13164.05|13164.05|13166.6|13166.6|13164.05|13164.05|0
1648740330000|2022-03-31 15:25:30|13163.24|13163.24|13163.24|13163.24|13163.24|13163.24|13163.24|13163.24|0
1648740350000|2022-03-31 15:25:50|13162.29|13162.29|13164.4|13164.4|13164.4|13164.4|13162.29|13162.29|0
1648740360000|2022-03-31 15:26:00|13165.07|13165.07|13164.38|13164.38|13167.59|13167.59|13164.38|13164.38|0
1648740370000|2022-03-31 15:26:10|13164.17|13164.17|13163.41|13163.41|13164.17|13164.17|13163.41|13163.41|0
1648740380000|2022-03-31 15:26:20|13164.32|13164.32|13164.32|13164.32|13164.32|13164.32|13164.32|13164.32|0
1648740400000|2022-03-31 15:26:40|13165.7|13165.7|13166.38|13166.38|13167.07|13167.07|13165.7|13165.7|0
1648740410000|2022-03-31 15:26:50|13165.46|13165.46|13165.46|13165.46|13165.46|13165.46|13165.46|13165.46|0
1648740420000|2022-03-31 15:27:00|13165|13165|13165.56|13165.56|13165.56|13165.56|13163.89|13163.89|0
1648740430000|2022-03-31 15:27:10|13165.1|13165.1|13165.1|13165.1|13165.1|13165.1|13165.1|13165.1|0
1648740440000|2022-03-31 15:27:20|13163.67|13163.67|13161.22|13161.22|13163.67|13163.67|13160.33|13160.33|0
1648740450000|2022-03-31 15:27:30|13160.74|13160.74|13161.19|13161.19|13161.19|13161.19|13160.74|13160.74|0
1648740460000|2022-03-31 15:27:40|13161.81|13161.81|13161.58|13161.58|13162.22|13162.22|13161.58|13161.58|0
1648740470000|2022-03-31 15:27:50|13160.67|13160.67|13158.2|13158.2|13160.67|13160.67|13155.85|13155.85|0
1648740480000|2022-03-31 15:28:00|13156.76|13156.76|13162.9|13162.9|13164.87|13164.87|13156.76|13156.76|0
1648740490000|2022-03-31 15:28:10|13162.69|13162.69|13161.19|13161.19|13164.01|13164.01|13161.19|13161.19|0
1648740500000|2022-03-31 15:28:20|13160.19|13160.19|13159.97|13159.97|13162.1|13162.1|13158|13158|0
1648740510000|2022-03-31 15:28:30|13159.16|13159.16|13161.15|13161.15|13161.15|13161.15|13159.16|13159.16|0
1648740520000|2022-03-31 15:28:40|13159.96|13159.96|13159.96|13159.96|13161.15|13161.15|13159.96|13159.96|0
1648740530000|2022-03-31 15:28:50|13161.15|13161.15|13158.84|13158.84|13161.15|13161.15|13158.84|13158.84|0
1648740540000|2022-03-31 15:29:00|13157.41|13157.41|13146|13146|13157.41|13157.41|13146|13146|0
1648740550000|2022-03-31 15:29:10|13145.18|13145.18|13153.22|13153.22|13154.41|13154.41|13145.18|13145.18|0
1648740560000|2022-03-31 15:29:20|13154.41|13154.41|13161.34|13161.34|13162.06|13162.06|13154.41|13154.41|0
1648740570000|2022-03-31 15:29:30|13161.75|13161.75|13158.63|13158.63|13161.75|13161.75|13157.81|13157.81|0
1648740580000|2022-03-31 15:29:40|13160.02|13160.02|13169.31|13169.31|13169.31|13169.31|13160.02|13160.02|0
1648740590000|2022-03-31 15:29:50|13167.67|13167.67|13166.01|13166.01|13167.67|13167.67|13164.87|13164.87|0
1648797300000|2022-04-01 07:15:00|13318.96|13318.96|13325.99|13325.99|13325.99|13325.99|13318.96|13318.96|0
1648797310000|2022-04-01 07:15:10|13328.97|13328.97|13328.14|13328.14|13331.42|13331.42|13328.14|13328.14|0
1648797320000|2022-04-01 07:15:20|13326.26|13326.26|13326.26|13326.26|13326.26|13326.26|13326.26|13326.26|0
1648797330000|2022-04-01 07:15:30|13324.62|13324.62|13325.1|13325.1|13326.51|13326.51|13324.62|13324.62|0
1648797340000|2022-04-01 07:15:40|13326.51|13326.51|13328.14|13328.14|13328.14|13328.14|13326.51|13326.51|0
1648797350000|2022-04-01 07:15:50|13329.06|13329.06|13329.06|13329.06|13329.06|13329.06|13329.06|13329.06|0
1648797360000|2022-04-01 07:16:00|13329.97|13329.97|13336.87|13336.87|13339.32|13339.32|13329.97|13329.97|0
1648797370000|2022-04-01 07:16:10|13337.99|13337.99|13337.99|13337.99|13337.99|13337.99|13337.99|13337.99|0
1648797380000|2022-04-01 07:16:20|13339.87|13339.87|13339.87|13339.87|13339.87|13339.87|13339.87|13339.87|0
1648797390000|2022-04-01 07:16:30|13344.37|13344.37|13344.37|13344.37|13344.37|13344.37|13344.37|13344.37|0
1648797400000|2022-04-01 07:16:40|13345.94|13345.94|13358.01|13358.01|13358.01|13358.01|13345.94|13345.94|0
1648797410000|2022-04-01 07:16:50|13359.44|13359.44|13359.44|13359.44|13359.44|13359.44|13359.44|13359.44|0
1648797420000|2022-04-01 07:17:00|13361.9|13361.9|13362.84|13362.84|13362.84|13362.84|13360.26|13360.26|0
1648797430000|2022-04-01 07:17:10|13365.71|13365.71|13365.71|13365.71|13365.71|13365.71|13365.71|13365.71|0
1648797440000|2022-04-01 07:17:20|13367.54|13367.54|13369.17|13369.17|13369.17|13369.17|13367.54|13367.54|0
1648797460000|2022-04-01 07:17:40|13369.64|13369.64|13370.67|13370.67|13370.67|13370.67|13369.64|13369.64|0
1648797470000|2022-04-01 07:17:50|13369.86|13369.86|13369.86|13369.86|13369.86|13369.86|13369.86|13369.86|0
1648797480000|2022-04-01 07:18:00|13371.35|13371.35|13371.41|13371.41|13372.52|13372.52|13370.85|13370.85|0
1648797490000|2022-04-01 07:18:10|13372.32|13372.32|13372.32|13372.32|13372.32|13372.32|13372.32|13372.32|0
1648797500000|2022-04-01 07:18:20|13371.35|13371.35|13373.18|13373.18|13373.18|13373.18|13371.35|13371.35|0
1648797530000|2022-04-01 07:18:50|13372.37|13372.37|13374|13374|13374|13374|13372.37|13372.37|0
1648797540000|2022-04-01 07:19:00|13374.5|13374.5|13374.5|13374.5|13374.5|13374.5|13374.5|13374.5|0
1648797550000|2022-04-01 07:19:10|13375.44|13375.44|13377.77|13377.77|13377.77|13377.77|13375.44|13375.44|0
1648797560000|2022-04-01 07:19:20|13378.26|13378.26|13381.61|13381.61|13383.44|13383.44|13378.26|13378.26|0
1648797570000|2022-04-01 07:19:30|13380.62|13380.62|13380.62|13380.62|13380.62|13380.62|13380.62|13380.62|0
1648797590000|2022-04-01 07:19:50|13381.53|13381.53|13376.97|13376.97|13381.53|13381.53|13376.97|13376.97|0
1648797600000|2022-04-01 07:20:00|13371.96|13371.96|13371.96|13371.96|13371.96|13371.96|13371.96|13371.96|0
1648797620000|2022-04-01 07:20:20|13374.19|13374.19|13372.52|13372.52|13374.19|13374.19|13372.52|13372.52|0
1648797640000|2022-04-01 07:20:40|13374.15|13374.15|13383.63|13383.63|13383.63|13383.63|13374.15|13374.15|0
1648797650000|2022-04-01 07:20:50|13384.14|13384.14|13383.67|13383.67|13384.14|13384.14|13383.67|13383.67|0
1648797660000|2022-04-01 07:21:00|13382.73|13382.73|13382.73|13382.73|13382.73|13382.73|13382.73|13382.73|0
1648797680000|2022-04-01 07:21:20|13381.91|13381.91|13382.73|13382.73|13382.73|13382.73|13381.91|13381.91|0
1648797690000|2022-04-01 07:21:30|13382.21|13382.21|13382.21|13382.21|13382.21|13382.21|13382.21|13382.21|0
1648797700000|2022-04-01 07:21:40|13383.63|13383.63|13383.63|13383.63|13383.63|13383.63|13383.63|13383.63|0
1648797710000|2022-04-01 07:21:50|13379.32|13379.32|13379.84|13379.84|13379.84|13379.84|13379.32|13379.32|0
1648797720000|2022-04-01 07:22:00|13380.35|13380.35|13380.35|13380.35|13380.35|13380.35|13380.35|13380.35|0
1648797740000|2022-04-01 07:22:20|13382.18|13382.18|13396.06|13396.06|13396.06|13396.06|13382.18|13382.18|0
1648797750000|2022-04-01 07:22:30|13396.88|13396.88|13395.96|13395.96|13396.88|13396.88|13395.96|13395.96|0
1648797760000|2022-04-01 07:22:40|13397.08|13397.08|13399.82|13399.82|13399.82|13399.82|13397.08|13397.08|0
1648797770000|2022-04-01 07:22:50|13398.91|13398.91|13398.91|13398.91|13398.91|13398.91|13398.91|13398.91|0
1648797790000|2022-04-01 07:23:10|13400.54|13400.54|13403.29|13403.29|13403.29|13403.29|13400.54|13400.54|0
1648797800000|2022-04-01 07:23:20|13402.47|13402.47|13402.47|13402.47|13402.47|13402.47|13402.47|13402.47|0
1648797810000|2022-04-01 07:23:30|13401.65|13401.65|13401.65|13401.65|13401.65|13401.65|13401.65|13401.65|0
1648797820000|2022-04-01 07:23:40|13398.91|13398.91|13398.91|13398.91|13398.91|13398.91|13398.91|13398.91|0
1648797830000|2022-04-01 07:23:50|13401.2|13401.2|13401.2|13401.2|13401.2|13401.2|13401.2|13401.2|0
1648797840000|2022-04-01 07:24:00|13402.02|13402.02|13402.02|13402.02|13402.02|13402.02|13402.02|13402.02|0
1648797850000|2022-04-01 07:24:10|13403.51|13403.51|13403.51|13403.51|13403.51|13403.51|13403.51|13403.51|0
1648797860000|2022-04-01 07:24:20|13405.14|13405.14|13404.32|13404.32|13405.14|13405.14|13404.32|13404.32|0
1648797880000|2022-04-01 07:24:40|13403.51|13403.51|13409.65|13409.65|13409.65|13409.65|13403.51|13403.51|0
1648797890000|2022-04-01 07:24:50|13412.39|13412.39|13413.11|13413.11|13413.93|13413.93|13412.39|13412.39|0
1648797900000|2022-04-01 07:25:00|13414.55|13414.55|13419.48|13419.48|13419.48|13419.48|13414.55|13414.55|0
1648797910000|2022-04-01 07:25:10|13420.04|13420.04|13420.04|13420.04|13420.04|13420.04|13420.04|13420.04|0
1648797920000|2022-04-01 07:25:20|13421.45|13421.45|13424.14|13424.14|13424.14|13424.14|13421.35|13421.35|0
1648797930000|2022-04-01 07:25:30|13425.14|13425.14|13425.95|13425.95|13425.95|13425.95|13425.14|13425.14|0
1648797940000|2022-04-01 07:25:40|13430.26|13430.26|13437.43|13437.43|13437.43|13437.43|13430.26|13430.26|0
1648797950000|2022-04-01 07:25:50|13436.92|13436.92|13436.04|13436.04|13437.47|13437.47|13436.04|13436.04|0
1648797960000|2022-04-01 07:26:00|13436.98|13436.98|13428.99|13428.99|13436.98|13436.98|13428.17|13428.17|0
1648797970000|2022-04-01 07:26:10|13430.82|13430.82|13427.23|13427.23|13430.82|13430.82|13427.23|13427.23|0
1648797980000|2022-04-01 07:26:20|13428.66|13428.66|13426.21|13426.21|13428.66|13428.66|13426.21|13426.21|0
1648797990000|2022-04-01 07:26:30|13424.67|13424.67|13426.21|13426.21|13426.21|13426.21|13424.67|13424.67|0
1648798000000|2022-04-01 07:26:40|13424.78|13424.78|13419.45|13419.45|13424.78|13424.78|13419.45|13419.45|0
1648798010000|2022-04-01 07:26:50|13417.81|13417.81|13414.33|13414.33|13418.75|13418.75|13414.33|13414.33|0
1648798020000|2022-04-01 07:27:00|13410.03|13410.03|13409.5|13409.5|13411.91|13411.91|13409.04|13409.04|0
1648798030000|2022-04-01 07:27:10|13408.07|13408.07|13408.07|13408.07|13408.07|13408.07|13408.07|13408.07|0
1648798040000|2022-04-01 07:27:20|13409.5|13409.5|13409.5|13409.5|13409.5|13409.5|13409.5|13409.5|0
1648798070000|2022-04-01 07:27:50|13410.32|13410.32|13410.32|13410.32|13410.32|13410.32|13410.32|13410.32|0
1648798100000|2022-04-01 07:28:20|13411.76|13411.76|13411.85|13411.85|13412.67|13412.67|13411.76|13411.76|0
1648798110000|2022-04-01 07:28:30|13410.42|13410.42|13400.04|13400.04|13410.42|13410.42|13400.04|13400.04|0
1648798120000|2022-04-01 07:28:40|13399.37|13399.37|13399.37|13399.37|13399.37|13399.37|13399.37|13399.37|0
1648798130000|2022-04-01 07:28:50|13400.37|13400.37|13400.37|13400.37|13400.37|13400.37|13400.37|13400.37|0
1648798140000|2022-04-01 07:29:00|13399.91|13399.91|13403.68|13403.68|13403.68|13403.68|13399.91|13399.91|0
1648798150000|2022-04-01 07:29:10|13402.86|13402.86|13402.86|13402.86|13402.86|13402.86|13402.86|13402.86|0
1648798180000|2022-04-01 07:29:40|13397.58|13397.58|13391.57|13391.57|13397.58|13397.58|13390.45|13390.45|0
1648798190000|2022-04-01 07:29:50|13388.7|13388.7|13387.32|13387.32|13388.7|13388.7|13387.32|13387.32|0
1648798200000|2022-04-01 07:30:00|13388.74|13388.74|13388.74|13388.74|13388.74|13388.74|13388.74|13388.74|0
1648798210000|2022-04-01 07:30:10|13391.61|13391.61|13393.54|13393.54|13393.54|13393.54|13391.61|13391.61|0
1648798220000|2022-04-01 07:30:20|13394.1|13394.1|13395.98|13395.98|13395.98|13395.98|13394.1|13394.1|0
1648798230000|2022-04-01 07:30:30|13396.5|13396.5|13396.5|13396.5|13396.5|13396.5|13396.5|13396.5|0
1648798240000|2022-04-01 07:30:40|13397.36|13397.36|13396.8|13396.8|13397.36|13397.36|13396.8|13396.8|0
1648798250000|2022-04-01 07:30:50|13394.97|13394.97|13394.75|13394.75|13394.97|13394.97|13394.75|13394.75|0
1648798260000|2022-04-01 07:31:00|13398.93|13398.93|13398.93|13398.93|13398.93|13398.93|13398.93|13398.93|0
1648798290000|2022-04-01 07:31:30|13398.37|13398.37|13398.37|13398.37|13398.37|13398.37|13398.37|13398.37|0
1648798300000|2022-04-01 07:31:40|13396.54|13396.54|13396.54|13396.54|13396.54|13396.54|13395.73|13395.73|0
1648798320000|2022-04-01 07:32:00|13395.99|13395.99|13395.99|13395.99|13395.99|13395.99|13395.99|13395.99|0
1648798340000|2022-04-01 07:32:20|13395.07|13395.07|13391.31|13391.31|13395.07|13395.07|13390.49|13390.49|0
1648798350000|2022-04-01 07:32:30|13395.4|13395.4|13399.7|13399.7|13399.7|13399.7|13395.4|13395.4|0
1648798360000|2022-04-01 07:32:40|13398.79|13398.79|13399.73|13399.73|13399.73|13399.73|13398.79|13398.79|0
1648798380000|2022-04-01 07:33:00|13400.73|13400.73|13406.5|13406.5|13406.5|13406.5|13400.73|13400.73|0
1648798390000|2022-04-01 07:33:10|13405.59|13405.59|13403.34|13403.34|13405.59|13405.59|13403.34|13403.34|0
1648798410000|2022-04-01 07:33:30|13402.84|13402.84|13402.84|13402.84|13402.84|13402.84|13402.84|13402.84|0
1648798420000|2022-04-01 07:33:40|13403.34|13403.34|13403.34|13403.34|13403.34|13403.34|13403.34|13403.34|0
1648798430000|2022-04-01 07:33:50|13401.9|13401.9|13399.03|13399.03|13401.9|13401.9|13399.03|13399.03|0
1648798440000|2022-04-01 07:34:00|13396.54|13396.54|13396.54|13396.54|13396.54|13396.54|13396.54|13396.54|0
1648798450000|2022-04-01 07:34:10|13394.71|13394.71|13394.71|13394.71|13394.71|13394.71|13394.71|13394.71|0
1648798460000|2022-04-01 07:34:20|13393.08|13393.08|13393.08|13393.08|13393.08|13393.08|13392.26|13392.26|0
1648798470000|2022-04-01 07:34:30|13391.59|13391.59|13391.59|13391.59|13391.59|13391.59|13391.59|13391.59|0
1648798520000|2022-04-01 07:35:20|13390.95|13390.95|13391.64|13391.64|13392.33|13392.33|13390.95|13390.95|0
1648798530000|2022-04-01 07:35:30|13390.64|13390.64|13390.14|13390.14|13390.64|13390.64|13390.14|13390.14|0
1648798550000|2022-04-01 07:35:50|13387.4|13387.4|13378.32|13378.32|13387.4|13387.4|13377.38|13377.38|0
1648798560000|2022-04-01 07:36:00|13379.14|13379.14|13379.14|13379.14|13379.14|13379.14|13379.14|13379.14|0
1648798570000|2022-04-01 07:36:10|13378.32|13378.32|13378.32|13378.32|13378.32|13378.32|13378.32|13378.32|0
1648798580000|2022-04-01 07:36:20|13376.33|13376.33|13376.33|13376.33|13376.33|13376.33|13376.33|13376.33|0
1648798590000|2022-04-01 07:36:30|13373.47|13373.47|13373.47|13373.47|13373.47|13373.47|13373.47|13373.47|0
1648798600000|2022-04-01 07:36:40|13375.1|13375.1|13373.92|13373.92|13375.1|13375.1|13373.43|13373.43|0
1648798610000|2022-04-01 07:36:50|13373.37|13373.37|13373.37|13373.37|13373.37|13373.37|13373.37|13373.37|0
1648798630000|2022-04-01 07:37:10|13371.54|13371.54|13371.54|13371.54|13371.54|13371.54|13371.54|13371.54|0
1648798650000|2022-04-01 07:37:30|13363.79|13363.79|13363.79|13363.79|13363.79|13363.79|13363.79|13363.79|0
1648798660000|2022-04-01 07:37:40|13362.85|13362.85|13358.9|13358.9|13362.85|13362.85|13358.9|13358.9|0
1648798670000|2022-04-01 07:37:50|13356.91|13356.91|13355.24|13355.24|13356.91|13356.91|13355.24|13355.24|0
1648798690000|2022-04-01 07:38:10|13354.34|13354.34|13354.34|13354.34|13354.34|13354.34|13354.34|13354.34|0
1648798710000|2022-04-01 07:38:30|13354.84|13354.84|13356.13|13356.13|13356.13|13356.13|13354.84|13354.84|0
1648798720000|2022-04-01 07:38:40|13355.31|13355.31|13355.31|13355.31|13355.31|13355.31|13355.31|13355.31|0
1648798740000|2022-04-01 07:39:00|13354.49|13354.49|13353.18|13353.18|13354.49|13354.49|13353.18|13353.18|0
1648798760000|2022-04-01 07:39:20|13354|13354|13350.31|13350.31|13354|13354|13350.31|13350.31|0
1648798780000|2022-04-01 07:39:40|13348.88|13348.88|13339.79|13339.79|13348.88|13348.88|13339.79|13339.79|0
1648798800000|2022-04-01 07:40:00|13338.98|13338.98|13338.98|13338.98|13338.98|13338.98|13338.98|13338.98|0
1648798810000|2022-04-01 07:40:10|13339.79|13339.79|13338.53|13338.53|13339.79|13339.79|13338.53|13338.53|0
1648798850000|2022-04-01 07:40:50|13337.97|13337.97|13331.41|13331.41|13337.97|13337.97|13331.41|13331.41|0
1648798860000|2022-04-01 07:41:00|13330.47|13330.47|13327.1|13327.1|13330.47|13330.47|13327.1|13327.1|0
1648798870000|2022-04-01 07:41:10|13324.79|13324.79|13323.85|13323.85|13324.79|13324.79|13323.85|13323.85|0
1648798900000|2022-04-01 07:41:40|13323.34|13323.34|13323.34|13323.34|13323.34|13323.34|13323.34|13323.34|0
1648798910000|2022-04-01 07:41:50|13319.68|13319.68|13315.14|13315.14|13319.68|13319.68|13315.14|13315.14|0
1648798930000|2022-04-01 07:42:10|13316.97|13316.97|13316.97|13316.97|13316.97|13316.97|13316.97|13316.97|0
1648798940000|2022-04-01 07:42:20|13316.06|13316.06|13315.54|13315.54|13316.06|13316.06|13315.54|13315.54|0
1648798950000|2022-04-01 07:42:30|13313.91|13313.91|13312.99|13312.99|13313.91|13313.91|13312.99|13312.99|0
1648798970000|2022-04-01 07:42:50|13314.63|13314.63|13314.63|13314.63|13314.63|13314.63|13314.63|13314.63|0
1648798980000|2022-04-01 07:43:00|13312.75|13312.75|13307.22|13307.22|13312.75|13312.75|13307.22|13307.22|0
1648798990000|2022-04-01 07:43:10|13311.31|13311.31|13310.49|13310.49|13311.31|13311.31|13310.49|13310.49|0
1648799000000|2022-04-01 07:43:20|13307.62|13307.62|13307.62|13307.62|13307.62|13307.62|13307.62|13307.62|0
1648799050000|2022-04-01 07:44:10|13309.26|13309.26|13309.26|13309.26|13309.26|13309.26|13309.26|13309.26|0
1648799060000|2022-04-01 07:44:20|13310.17|13310.17|13310.17|13310.17|13310.17|13310.17|13310.17|13310.17|0
1648799080000|2022-04-01 07:44:40|13312|13312|13312|13312|13312|13312|13312|13312|0
1648799090000|2022-04-01 07:44:50|13311.45|13311.45|13309.81|13309.81|13311.45|13311.45|13309.81|13309.81|0
1648799100000|2022-04-01 07:45:00|13307.98|13307.98|13306.31|13306.31|13307.98|13307.98|13306.31|13306.31|0
1648799120000|2022-04-01 07:45:20|13307.25|13307.25|13308.92|13308.92|13308.92|13308.92|13307.25|13307.25|0
1648799130000|2022-04-01 07:45:30|13311.38|13311.38|13311.38|13311.38|13312.19|13312.19|13311.38|13311.38|0
1648799140000|2022-04-01 07:45:40|13310.56|13310.56|13311.03|13311.03|13311.03|13311.03|13310.56|13310.56|0
1648799150000|2022-04-01 07:45:50|13310.21|13310.21|13310.21|13310.21|13310.21|13310.21|13310.21|13310.21|0
1648799160000|2022-04-01 07:46:00|13311.85|13311.85|13309.76|13309.76|13311.85|13311.85|13307.41|13307.41|0
1648799170000|2022-04-01 07:46:10|13311.19|13311.19|13312.62|13312.62|13312.62|13312.62|13311.19|13311.19|0
1648799180000|2022-04-01 07:46:20|13311.13|13311.13|13311.13|13311.13|13311.13|13311.13|13311.13|13311.13|0
1648799190000|2022-04-01 07:46:30|13311.95|13311.95|13313.07|13313.07|13313.07|13313.07|13311.95|13311.95|0
1648799210000|2022-04-01 07:46:50|13314.48|13314.48|13315.77|13315.77|13315.77|13315.77|13314.48|13314.48|0
1648799230000|2022-04-01 07:47:10|13316.76|13316.76|13320.13|13320.13|13320.13|13320.13|13316.76|13316.76|0
1648799240000|2022-04-01 07:47:20|13320.94|13320.94|13320.13|13320.13|13320.94|13320.94|13320.13|13320.13|0
1648799250000|2022-04-01 07:47:30|13320.94|13320.94|13320.94|13320.94|13320.94|13320.94|13320.94|13320.94|0
1648799270000|2022-04-01 07:47:50|13321.5|13321.5|13321.5|13321.5|13321.5|13321.5|13321.5|13321.5|0
1648799290000|2022-04-01 07:48:10|13323.14|13323.14|13323.14|13323.14|13323.14|13323.14|13323.14|13323.14|0
1648799320000|2022-04-01 07:48:40|13323.63|13323.63|13323.63|13323.63|13323.63|13323.63|13323.63|13323.63|0
1648799330000|2022-04-01 07:48:50|13326.5|13326.5|13328.14|13328.14|13328.14|13328.14|13326.5|13326.5|0
1648799340000|2022-04-01 07:49:00|13327.32|13327.32|13326.5|13326.5|13328.14|13328.14|13326.5|13326.5|0
1648799350000|2022-04-01 07:49:10|13329.25|13329.25|13328.25|13328.25|13329.25|13329.25|13328.25|13328.25|0
1648799360000|2022-04-01 07:49:20|13327.44|13327.44|13327.44|13327.44|13327.44|13327.44|13327.44|13327.44|0
1648799380000|2022-04-01 07:49:40|13326.88|13326.88|13322.11|13322.11|13326.88|13326.88|13322.11|13322.11|0
1648799390000|2022-04-01 07:49:50|13321.19|13321.19|13321.19|13321.19|13321.19|13321.19|13321.19|13321.19|0
1648799410000|2022-04-01 07:50:10|13325.89|13325.89|13328|13328|13328|13328|13325.89|13325.89|0
1648799430000|2022-04-01 07:50:30|13327.08|13327.08|13327.08|13327.08|13327.08|13327.08|13327.08|13327.08|0
1648799440000|2022-04-01 07:50:40|13328.52|13328.52|13328.52|13328.52|13328.52|13328.52|13328.52|13328.52|0
1648799450000|2022-04-01 07:50:50|13328.04|13328.04|13329.86|13329.86|13329.86|13329.86|13328.04|13328.04|0
1648799460000|2022-04-01 07:51:00|13328.22|13328.22|13327.72|13327.72|13328.22|13328.22|13327.72|13327.72|0
1648799470000|2022-04-01 07:51:10|13325.69|13325.69|13321.3|13321.3|13325.69|13325.69|13321.3|13321.3|0
1648799480000|2022-04-01 07:51:20|13318.85|13318.85|13318.85|13318.85|13318.85|13318.85|13318.85|13318.85|0
1648799500000|2022-04-01 07:51:40|13315.37|13315.37|13309.44|13309.44|13315.37|13315.37|13309.44|13309.44|0
1648799520000|2022-04-01 07:52:00|13311.44|13311.44|13315.69|13315.69|13315.69|13315.69|13311.44|13311.44|0
1648799530000|2022-04-01 07:52:10|13314.7|13314.7|13314.7|13314.7|13314.7|13314.7|13314.7|13314.7|0
1648799540000|2022-04-01 07:52:20|13317.57|13317.57|13317.57|13317.57|13317.57|13317.57|13317.57|13317.57|0
1648799560000|2022-04-01 07:52:40|13318.68|13318.68|13318.68|13318.68|13318.68|13318.68|13318.68|13318.68|0
1648799570000|2022-04-01 07:52:50|13316.85|13316.85|13312.4|13312.4|13316.85|13316.85|13312.4|13312.4|0
1648799590000|2022-04-01 07:53:10|13311.58|13311.58|13311.58|13311.58|13311.58|13311.58|13311.58|13311.58|0
1648799610000|2022-04-01 07:53:30|13316.08|13316.08|13313.73|13313.73|13316.08|13316.08|13313.73|13313.73|0
1648799620000|2022-04-01 07:53:40|13315.17|13315.17|13315.17|13315.17|13315.17|13315.17|13315.17|13315.17|0
1648799630000|2022-04-01 07:53:50|13316.6|13316.6|13316.6|13316.6|13316.6|13316.6|13316.6|13316.6|0
1648799650000|2022-04-01 07:54:10|13318.04|13318.04|13318.04|13318.04|13318.04|13318.04|13318.04|13318.04|0
1648799680000|2022-04-01 07:54:40|13316.4|13316.4|13316.4|13316.4|13316.4|13316.4|13316.4|13316.4|0
1648799700000|2022-04-01 07:55:00|13318.23|13318.23|13319.67|13319.67|13319.67|13319.67|13318.23|13318.23|0
1648799710000|2022-04-01 07:55:10|13316.92|13316.92|13317.74|13317.74|13317.74|13317.74|13316.11|13316.11|0
1648799760000|2022-04-01 07:56:00|13312.52|13312.52|13313.96|13313.96|13313.96|13313.96|13312.52|13312.52|0
1648799780000|2022-04-01 07:56:20|13315.59|13315.59|13315.59|13315.59|13315.59|13315.59|13315.59|13315.59|0
1648799790000|2022-04-01 07:56:30|13314.16|13314.16|13315.1|13315.1|13315.1|13315.1|13314.16|13314.16|0
1648799800000|2022-04-01 07:56:40|13313.69|13313.69|13312.25|13312.25|13313.69|13313.69|13312.25|13312.25|0
1648799810000|2022-04-01 07:56:50|13309.8|13309.8|13304.96|13304.96|13309.8|13309.8|13304.96|13304.96|0
1648799820000|2022-04-01 07:57:00|13304.4|13304.4|13300.41|13300.41|13304.4|13304.4|13300.41|13300.41|0
1648799840000|2022-04-01 07:57:20|13294.46|13294.46|13280.54|13280.54|13294.46|13294.46|13280.54|13280.54|0
1648799850000|2022-04-01 07:57:30|13279.55|13279.55|13278.73|13278.73|13279.55|13279.55|13277.91|13277.91|0
1648799880000|2022-04-01 07:58:00|13279.64|13279.64|13279.64|13279.64|13279.64|13279.64|13279.64|13279.64|0
1648799890000|2022-04-01 07:58:10|13278.83|13278.83|13280.46|13280.46|13280.46|13280.46|13278.83|13278.83|0
1648799910000|2022-04-01 07:58:30|13284.45|13284.45|13283.34|13283.34|13284.45|13284.45|13283.34|13283.34|0
1648799920000|2022-04-01 07:58:40|13284.45|13284.45|13284.45|13284.45|13284.45|13284.45|13284.45|13284.45|0
1648799930000|2022-04-01 07:58:50|13285.45|13285.45|13285.45|13285.45|13285.45|13285.45|13285.45|13285.45|0
1648799980000|2022-04-01 07:59:40|13287.7|13287.7|13288.17|13288.17|13288.17|13288.17|13286.88|13286.88|0
1648799990000|2022-04-01 07:59:50|13288.73|13288.73|13288.73|13288.73|13288.73|13288.73|13288.73|13288.73|0
1648800010000|2022-04-01 08:00:10|13287.09|13287.09|13277.35|13277.35|13287.09|13287.09|13277.35|13277.35|0
1648800020000|2022-04-01 08:00:20|13276.54|13276.54|13275.72|13275.72|13276.54|13276.54|13275.72|13275.72|0
1648800030000|2022-04-01 08:00:30|13274.15|13274.15|13274.15|13274.15|13274.15|13274.15|13274.15|13274.15|0
1648800050000|2022-04-01 08:00:50|13273.21|13273.21|13270.34|13270.34|13273.21|13273.21|13270.34|13270.34|0
1648800070000|2022-04-01 08:01:10|13273.41|13273.41|13273.41|13273.41|13273.41|13273.41|13273.41|13273.41|0
1648800080000|2022-04-01 08:01:20|13272.6|13272.6|13269.63|13269.63|13272.6|13272.6|13269.63|13269.63|0
1648800090000|2022-04-01 08:01:30|13268.14|13268.14|13268.14|13268.14|13268.14|13268.14|13268.14|13268.14|0
1648800130000|2022-04-01 08:02:10|13262.26|13262.26|13258.66|13258.66|13263.08|13263.08|13258.66|13258.66|0
1648800140000|2022-04-01 08:02:20|13257.22|13257.22|13263.26|13263.26|13263.26|13263.26|13256.73|13256.73|0
1648800160000|2022-04-01 08:02:40|13264.69|13264.69|13262.35|13262.35|13264.69|13264.69|13262.35|13262.35|0
1648800180000|2022-04-01 08:03:00|13263.78|13263.78|13265.42|13265.42|13265.42|13265.42|13263.78|13263.78|0
1648800190000|2022-04-01 08:03:10|13266.85|13266.85|13266.85|13266.85|13266.85|13266.85|13266.85|13266.85|0
1648800210000|2022-04-01 08:03:30|13267.35|13267.35|13268.16|13268.16|13268.16|13268.16|13267.35|13267.35|0
1648800220000|2022-04-01 08:03:40|13268.66|13268.66|13267.75|13267.75|13268.66|13268.66|13267.75|13267.75|0
1648800240000|2022-04-01 08:04:00|13268.56|13268.56|13269.38|13269.38|13269.38|13269.38|13268.56|13268.56|0
1648800260000|2022-04-01 08:04:20|13268.56|13268.56|13268.56|13268.56|13268.56|13268.56|13268.56|13268.56|0
1648800270000|2022-04-01 08:04:30|13265.7|13265.7|13265.7|13265.7|13265.7|13265.7|13265.7|13265.7|0
1648800290000|2022-04-01 08:04:50|13268.44|13268.44|13268.44|13268.44|13268.44|13268.44|13268.44|13268.44|0
1648800310000|2022-04-01 08:05:10|13269.26|13269.26|13270.54|13270.54|13270.54|13270.54|13269.26|13269.26|0
1648800360000|2022-04-01 08:06:00|13273.37|13273.37|13273.37|13273.37|13273.37|13273.37|13273.37|13273.37|0
1648800370000|2022-04-01 08:06:10|13273.88|13273.88|13273.88|13273.88|13273.88|13273.88|13273.88|13273.88|0
1648800380000|2022-04-01 08:06:20|13273.07|13273.07|13273.98|13273.98|13273.98|13273.98|13273.07|13273.07|0
1648800390000|2022-04-01 08:06:30|13273.16|13273.16|13273.16|13273.16|13273.16|13273.16|13273.16|13273.16|0
1648800400000|2022-04-01 08:06:40|13273.98|13273.98|13274.8|13274.8|13274.8|13274.8|13273.98|13273.98|0
1648800420000|2022-04-01 08:07:00|13273.98|13273.98|13273.98|13273.98|13273.98|13273.98|13273.98|13273.98|0
1648800440000|2022-04-01 08:07:20|13274.8|13274.8|13273.98|13273.98|13274.8|13274.8|13273.98|13273.98|0
1648800450000|2022-04-01 08:07:30|13273.16|13273.16|13272.61|13272.61|13273.16|13273.16|13272.61|13272.61|0
1648800460000|2022-04-01 08:07:40|13271.19|13271.19|13271.19|13271.19|13271.19|13271.19|13271.19|13271.19|0
1648800470000|2022-04-01 08:07:50|13270.64|13270.64|13264.9|13264.9|13270.64|13270.64|13264.9|13264.9|0
1648800500000|2022-04-01 08:08:20|13263.98|13263.98|13257.01|13257.01|13263.98|13263.98|13257.01|13257.01|0
1648800510000|2022-04-01 08:08:30|13256.55|13256.55|13256.55|13256.55|13256.55|13256.55|13256.55|13256.55|0
1648800520000|2022-04-01 08:08:40|13254.72|13254.72|13254.72|13254.72|13254.72|13254.72|13254.72|13254.72|0
1648800530000|2022-04-01 08:08:50|13253.05|13253.05|13251.93|13251.93|13253.05|13253.05|13251.93|13251.93|0
1648800560000|2022-04-01 08:09:20|13249.7|13249.7|13249.73|13249.73|13249.73|13249.73|13248.79|13248.79|0
1648800570000|2022-04-01 08:09:30|13248.3|13248.3|13248.3|13248.3|13248.3|13248.3|13248.3|13248.3|0
1648800580000|2022-04-01 08:09:40|13248.77|13248.77|13251.26|13251.26|13251.26|13251.26|13248.77|13248.77|0
1648800590000|2022-04-01 08:09:50|13250.32|13250.32|13249.5|13249.5|13250.32|13250.32|13249.5|13249.5|0
1648800620000|2022-04-01 08:10:20|13250.32|13250.32|13250.32|13250.32|13250.81|13250.81|13250.32|13250.32|0
1648800670000|2022-04-01 08:11:10|13251.13|13251.13|13251.95|13251.95|13251.95|13251.95|13251.13|13251.13|0
1648800710000|2022-04-01 08:11:50|13251.48|13251.48|13251.48|13251.48|13251.48|13251.48|13251.48|13251.48|0
1648800720000|2022-04-01 08:12:00|13252.3|13252.3|13252.3|13252.3|13252.3|13252.3|13252.3|13252.3|0
1648800730000|2022-04-01 08:12:10|13251.48|13251.48|13251.48|13251.48|13251.48|13251.48|13251.48|13251.48|0
1648800740000|2022-04-01 08:12:20|13250.97|13250.97|13250.97|13250.97|13250.97|13250.97|13250.97|13250.97|0
1648800750000|2022-04-01 08:12:30|13250.5|13250.5|13247.01|13247.01|13250.5|13250.5|13247.01|13247.01|0
1648800770000|2022-04-01 08:12:50|13243.5|13243.5|13239.16|13239.16|13243.5|13243.5|13238.86|13238.86|0
1648800780000|2022-04-01 08:13:00|13238.34|13238.34|13235.91|13235.91|13238.34|13238.34|13235.91|13235.91|0
1648800810000|2022-04-01 08:13:30|13237.74|13237.74|13237.74|13237.74|13237.74|13237.74|13237.74|13237.74|0
1648800820000|2022-04-01 08:13:40|13238.56|13238.56|13240.15|13240.15|13240.15|13240.15|13238.56|13238.56|0
1648800840000|2022-04-01 08:14:00|13231.54|13231.54|13231.54|13231.54|13231.54|13231.54|13231.54|13231.54|0
1648800850000|2022-04-01 08:14:10|13233.15|13233.15|13239.02|13239.02|13239.02|13239.02|13233.15|13233.15|0
1648800870000|2022-04-01 08:14:30|13240.13|13240.13|13240.13|13240.13|13240.13|13240.13|13240.13|13240.13|0
1648800880000|2022-04-01 08:14:40|13241.77|13241.77|13246.04|13246.04|13246.04|13246.04|13241.77|13241.77|0
1648800910000|2022-04-01 08:15:10|13246.95|13246.95|13246.95|13246.95|13246.95|13246.95|13246.95|13246.95|0
1648800920000|2022-04-01 08:15:20|13246.04|13246.04|13246.04|13246.04|13246.04|13246.04|13246.04|13246.04|0
1648800950000|2022-04-01 08:15:50|13246.85|13246.85|13251.58|13251.58|13252.08|13252.08|13246.04|13246.04|0
1648800960000|2022-04-01 08:16:00|13250.14|13250.14|13250.96|13250.96|13250.96|13250.96|13250.14|13250.14|0
1648800970000|2022-04-01 08:16:10|13251.88|13251.88|13251.06|13251.06|13251.88|13251.88|13251.06|13251.06|0
1648800980000|2022-04-01 08:16:20|13248.19|13248.19|13250.02|13250.02|13250.02|13250.02|13248.19|13248.19|0
1648800990000|2022-04-01 08:16:30|13249.1|13249.1|13249.1|13249.1|13249.1|13249.1|13249.1|13249.1|0
1648801020000|2022-04-01 08:17:00|13248.63|13248.63|13248.63|13248.63|13248.63|13248.63|13248.63|13248.63|0
1648801040000|2022-04-01 08:17:20|13250.07|13250.07|13252.55|13252.55|13252.55|13252.55|13250.07|13250.07|0
1648801080000|2022-04-01 08:18:00|13253.58|13253.58|13255.01|13255.01|13255.01|13255.01|13253.58|13253.58|0
1648801110000|2022-04-01 08:18:30|13252.27|13252.27|13251.77|13251.77|13252.27|13252.27|13251.77|13251.77|0
1648801140000|2022-04-01 08:19:00|13252.59|13252.59|13251.77|13251.77|13252.59|13252.59|13251.77|13251.77|0
1648801160000|2022-04-01 08:19:20|13250.96|13250.96|13250.96|13250.96|13250.96|13250.96|13250.96|13250.96|0
1648801170000|2022-04-01 08:19:30|13252.39|13252.39|13254.03|13254.03|13254.03|13254.03|13252.39|13252.39|0
1648801180000|2022-04-01 08:19:40|13253.56|13253.56|13253.85|13253.85|13253.85|13253.85|13252.74|13252.74|0
1648801220000|2022-04-01 08:20:20|13254.97|13254.97|13254.97|13254.97|13254.97|13254.97|13254.97|13254.97|0
1648801240000|2022-04-01 08:20:40|13255.88|13255.88|13256.8|13256.8|13256.8|13256.8|13255.88|13255.88|0
1648801250000|2022-04-01 08:20:50|13258.43|13258.43|13257.62|13257.62|13258.43|13258.43|13257.62|13257.62|0
1648801260000|2022-04-01 08:21:00|13257.06|13257.06|13256.24|13256.24|13257.06|13257.06|13256.24|13256.24|0
1648801270000|2022-04-01 08:21:10|13256.76|13256.76|13258.95|13258.95|13258.95|13258.95|13256.76|13256.76|0
1648801300000|2022-04-01 08:21:40|13261.82|13261.82|13268.11|13268.11|13268.11|13268.11|13261.82|13261.82|0
1648801310000|2022-04-01 08:21:50|13266.47|13266.47|13266.47|13266.47|13266.47|13266.47|13266.47|13266.47|0
1648801320000|2022-04-01 08:22:00|13268.92|13268.92|13269.74|13269.74|13269.74|13269.74|13268.92|13268.92|0
1648801330000|2022-04-01 08:22:10|13274.97|13274.97|13274.97|13274.97|13274.97|13274.97|13274.97|13274.97|0
1648801340000|2022-04-01 08:22:20|13275.64|13275.64|13275.22|13275.22|13275.64|13275.64|13274.22|13274.22|0
1648801380000|2022-04-01 08:23:00|13275.68|13275.68|13281.57|13281.57|13281.57|13281.57|13275.68|13275.68|0
1648801410000|2022-04-01 08:23:30|13282.07|13282.07|13281.15|13281.15|13282.07|13282.07|13281.15|13281.15|0
1648801430000|2022-04-01 08:23:50|13281.65|13281.65|13281.65|13281.65|13281.65|13281.65|13281.65|13281.65|0
1648801440000|2022-04-01 08:24:00|13280.73|13280.73|13280.73|13280.73|13280.73|13280.73|13280.73|13280.73|0
1648801450000|2022-04-01 08:24:10|13281.65|13281.65|13281.65|13281.65|13281.65|13281.65|13281.65|13281.65|0
1648801470000|2022-04-01 08:24:30|13282.56|13282.56|13282.56|13282.56|13282.56|13282.56|13282.56|13282.56|0
1648801490000|2022-04-01 08:24:50|13283.48|13283.48|13283.48|13283.48|13283.48|13283.48|13283.48|13283.48|0
1648801500000|2022-04-01 08:25:00|13284.3|13284.3|13284.3|13284.3|13284.3|13284.3|13284.3|13284.3|0
1648801520000|2022-04-01 08:25:20|13285.79|13285.79|13285.79|13285.79|13285.79|13285.79|13285.79|13285.79|0
1648801540000|2022-04-01 08:25:40|13286.26|13286.26|13286.26|13286.26|13286.26|13286.26|13286.26|13286.26|0
1648801590000|2022-04-01 08:26:30|13287.08|13287.08|13287.08|13287.08|13287.08|13287.08|13287.08|13287.08|0
1648801600000|2022-04-01 08:26:40|13288.71|13288.71|13288.71|13288.71|13288.71|13288.71|13287.89|13287.89|0
1648801620000|2022-04-01 08:27:00|13287.8|13287.8|13288.91|13288.91|13288.91|13288.91|13287.8|13287.8|0
1648801630000|2022-04-01 08:27:10|13288.35|13288.35|13288.35|13288.35|13288.35|13288.35|13288.35|13288.35|0
1648801680000|2022-04-01 08:28:00|13289.47|13289.47|13289.47|13289.47|13289.47|13289.47|13289.47|13289.47|0
1648801700000|2022-04-01 08:28:20|13289.98|13289.98|13289.98|13289.98|13289.98|13289.98|13289.98|13289.98|0
1648801710000|2022-04-01 08:28:30|13289.43|13289.43|13290.37|13290.37|13290.37|13290.37|13289.43|13289.43|0
1648801730000|2022-04-01 08:28:50|13290.84|13290.84|13290.84|13290.84|13290.84|13290.84|13290.84|13290.84|0
1648801740000|2022-04-01 08:29:00|13291.35|13291.35|13294.82|13294.82|13294.82|13294.82|13291.35|13291.35|0
1648801750000|2022-04-01 08:29:10|13299.1|13299.1|13302.26|13302.26|13302.26|13302.26|13299.1|13299.1|0
1648801790000|2022-04-01 08:29:50|13303.17|13303.17|13303.17|13303.17|13303.17|13303.17|13303.17|13303.17|0
1648801800000|2022-04-01 08:30:00|13304.17|13304.17|13304.17|13304.17|13304.17|13304.17|13304.17|13304.17|0
1648801810000|2022-04-01 08:30:10|13304.66|13304.66|13304.66|13304.66|13304.66|13304.66|13304.66|13304.66|0
1648801840000|2022-04-01 08:30:40|13305.48|13305.48|13305.48|13305.48|13305.48|13305.48|13305.48|13305.48|0
1648801860000|2022-04-01 08:31:00|13304.57|13304.57|13307.01|13307.01|13307.57|13307.57|13304.57|13304.57|0
1648801880000|2022-04-01 08:31:20|13307.23|13307.23|13309.51|13309.51|13309.51|13309.51|13307.23|13307.23|0
1648801890000|2022-04-01 08:31:30|13312.38|13312.38|13315.04|13315.04|13315.04|13315.04|13312.38|13312.38|0
1648801900000|2022-04-01 08:31:40|13315.96|13315.96|13316.41|13316.41|13316.41|13316.41|13315.96|13315.96|0
1648801910000|2022-04-01 08:31:50|13319.2|13319.2|13320.87|13320.87|13320.87|13320.87|13319.2|13319.2|0
1648801920000|2022-04-01 08:32:00|13321.79|13321.79|13332.19|13332.19|13332.19|13332.19|13321.79|13321.79|0
1648801930000|2022-04-01 08:32:10|13332.87|13332.87|13332.87|13332.87|13332.87|13332.87|13332.87|13332.87|0
1648801940000|2022-04-01 08:32:20|13334.36|13334.36|13334.85|13334.85|13334.85|13334.85|13334.36|13334.36|0
1648801950000|2022-04-01 08:32:30|13334.29|13334.29|13334.29|13334.29|13334.29|13334.29|13334.29|13334.29|0
1648801960000|2022-04-01 08:32:40|13335.32|13335.32|13335.84|13335.84|13335.84|13335.84|13335.32|13335.32|0
1648802020000|2022-04-01 08:33:40|13343.94|13343.94|13352.22|13352.22|13352.22|13352.22|13343.94|13343.94|0
1648802030000|2022-04-01 08:33:50|13353.65|13353.65|13351|13351|13353.65|13353.65|13351|13351|0
1648802040000|2022-04-01 08:34:00|13351.56|13351.56|13351.56|13351.56|13351.56|13351.56|13351.56|13351.56|0
1648802050000|2022-04-01 08:34:10|13352.08|13352.08|13349.43|13349.43|13352.08|13352.08|13349.43|13349.43|0
1648802060000|2022-04-01 08:34:20|13348.44|13348.44|13348.44|13348.44|13348.44|13348.44|13348.44|13348.44|0
1648802100000|2022-04-01 08:35:00|13350.11|13350.11|13350.11|13350.11|13350.11|13350.11|13350.11|13350.11|0
1648802110000|2022-04-01 08:35:10|13351.23|13351.23|13353.97|13353.97|13353.97|13353.97|13351.23|13351.23|0
1648802130000|2022-04-01 08:35:30|13354.96|13354.96|13354.96|13354.96|13354.96|13354.96|13354.96|13354.96|0
1648802150000|2022-04-01 08:35:50|13355.94|13355.94|13355.46|13355.46|13356.41|13356.41|13355.46|13355.46|0
1648802170000|2022-04-01 08:36:10|13354.99|13354.99|13352.35|13352.35|13354.99|13354.99|13352.35|13352.35|0
1648802190000|2022-04-01 08:36:30|13350.73|13350.73|13350.18|13350.18|13350.73|13350.73|13350.18|13350.18|0
1648802200000|2022-04-01 08:36:40|13348.54|13348.54|13350.94|13350.94|13351.41|13351.41|13347.11|13347.11|0
1648802210000|2022-04-01 08:36:50|13349.51|13349.51|13348.59|13348.59|13349.51|13349.51|13348.59|13348.59|0
1648802220000|2022-04-01 08:37:00|13347.16|13347.16|13346.66|13346.66|13347.16|13347.16|13346.16|13346.16|0
1648802250000|2022-04-01 08:37:30|13348.49|13348.49|13351.31|13351.31|13351.31|13351.31|13347.57|13347.57|0
1648802260000|2022-04-01 08:37:40|13352.26|13352.26|13357.47|13357.47|13357.47|13357.47|13352.26|13352.26|0
1648802280000|2022-04-01 08:38:00|13358.29|13358.29|13358.29|13358.29|13358.29|13358.29|13358.29|13358.29|0
1648802290000|2022-04-01 08:38:10|13359.29|13359.29|13359.29|13359.29|13359.29|13359.29|13359.29|13359.29|0
1648802360000|2022-04-01 08:39:20|13357.85|13357.85|13356.44|13356.44|13357.85|13357.85|13356.44|13356.44|0
1648802370000|2022-04-01 08:39:30|13355.93|13355.93|13355.93|13355.93|13355.93|13355.93|13355.93|13355.93|0
1648802380000|2022-04-01 08:39:40|13356.38|13356.38|13356.38|13356.38|13356.38|13356.38|13356.38|13356.38|0
1648802410000|2022-04-01 08:40:10|13358.02|13358.02|13358.02|13358.02|13358.02|13358.02|13358.02|13358.02|0
1648802430000|2022-04-01 08:40:30|13357.46|13357.46|13357.46|13357.46|13357.46|13357.46|13357.46|13357.46|0
1648802490000|2022-04-01 08:41:30|13356.9|13356.9|13356.34|13356.34|13356.9|13356.9|13356.34|13356.34|0
1648802500000|2022-04-01 08:41:40|13355.35|13355.35|13355.35|13355.35|13356.17|13356.17|13354.53|13354.53|0
1648802510000|2022-04-01 08:41:50|13356.99|13356.99|13357.38|13357.38|13357.38|13357.38|13354.93|13354.93|0
1648802530000|2022-04-01 08:42:10|13355.95|13355.95|13351.82|13351.82|13355.95|13355.95|13351.82|13351.82|0
1648802540000|2022-04-01 08:42:20|13352.32|13352.32|13352.32|13352.32|13352.32|13352.32|13352.32|13352.32|0
1648802630000|2022-04-01 08:43:50|13352.88|13352.88|13351.88|13351.88|13353.44|13353.44|13351.88|13351.88|0
1648802640000|2022-04-01 08:44:00|13353|13353|13353.82|13353.82|13354.31|13354.31|13353|13353|0
1648802650000|2022-04-01 08:44:10|13352.9|13352.9|13352.9|13352.9|13352.9|13352.9|13352.9|13352.9|0
1648802660000|2022-04-01 08:44:20|13353.93|13353.93|13353.42|13353.42|13353.93|13353.93|13353.42|13353.42|0
1648802670000|2022-04-01 08:44:30|13350.11|13350.11|13350.11|13350.11|13350.11|13350.11|13350.11|13350.11|0
1648802680000|2022-04-01 08:44:40|13349.65|13349.65|13348.83|13348.83|13349.65|13349.65|13348.83|13348.83|0
1648802690000|2022-04-01 08:44:50|13344.53|13344.53|13337.92|13337.92|13344.53|13344.53|13337.92|13337.92|0
1648802700000|2022-04-01 08:45:00|13336.29|13336.29|13336.29|13336.29|13336.29|13336.29|13336.29|13336.29|0
1648802710000|2022-04-01 08:45:10|13337.11|13337.11|13337.11|13337.11|13337.11|13337.11|13337.11|13337.11|0
1648802730000|2022-04-01 08:45:30|13335.73|13335.73|13335.73|13335.73|13335.73|13335.73|13335.73|13335.73|0
1648802750000|2022-04-01 08:45:50|13336.55|13336.55|13337.66|13337.66|13337.66|13337.66|13336.55|13336.55|0
1648802760000|2022-04-01 08:46:00|13336.55|13336.55|13335.73|13335.73|13336.55|13336.55|13335.73|13335.73|0
1648802770000|2022-04-01 08:46:10|13336.76|13336.76|13335.82|13335.82|13336.76|13336.76|13335.82|13335.82|0
1648802800000|2022-04-01 08:46:40|13336.64|13336.64|13336.64|13336.64|13336.64|13336.64|13336.64|13336.64|0
1648802840000|2022-04-01 08:47:20|13337.63|13337.63|13337.63|13337.63|13337.63|13337.63|13337.63|13337.63|0
1648802890000|2022-04-01 08:48:10|13337.13|13337.13|13343.07|13343.07|13343.07|13343.07|13337.13|13337.13|0
1648802900000|2022-04-01 08:48:20|13343.56|13343.56|13344.38|13344.38|13344.38|13344.38|13343.56|13343.56|0
1648802910000|2022-04-01 08:48:30|13345.37|13345.37|13345.37|13345.37|13345.37|13345.37|13345.37|13345.37|0
1648802920000|2022-04-01 08:48:40|13346.49|13346.49|13346.96|13346.96|13346.96|13346.96|13346.49|13346.49|0
1648802940000|2022-04-01 08:49:00|13345.73|13345.73|13346.29|13346.29|13347.36|13347.36|13345.73|13345.73|0
1648802950000|2022-04-01 08:49:10|13345.47|13345.47|13346.29|13346.29|13346.29|13346.29|13345.47|13345.47|0
1648802960000|2022-04-01 08:49:20|13347.11|13347.11|13346.29|13346.29|13347.11|13347.11|13346.29|13346.29|0
1648802970000|2022-04-01 08:49:30|13345.82|13345.82|13343.35|13343.35|13345.82|13345.82|13343.35|13343.35|0
1648802990000|2022-04-01 08:49:50|13344.79|13344.79|13344.79|13344.79|13344.79|13344.79|13344.79|13344.79|0
1648803000000|2022-04-01 08:50:00|13343.35|13343.35|13343.35|13343.35|13343.35|13343.35|13343.35|13343.35|0
1648803020000|2022-04-01 08:50:20|13342.53|13342.53|13342.53|13342.53|13342.53|13342.53|13342.53|13342.53|0
1648803060000|2022-04-01 08:51:00|13342.06|13342.06|13342.06|13342.06|13342.06|13342.06|13342.06|13342.06|0
1648803070000|2022-04-01 08:51:10|13340.78|13340.78|13341.05|13341.05|13343|13343|13340.78|13340.78|0
1648803110000|2022-04-01 08:51:50|13341.86|13341.86|13342.81|13342.81|13342.81|13342.81|13341.86|13341.86|0
1648803120000|2022-04-01 08:52:00|13343.72|13343.72|13343.72|13343.72|13343.72|13343.72|13343.72|13343.72|0
1648803130000|2022-04-01 08:52:10|13344.71|13344.71|13344.65|13344.65|13346.15|13346.15|13344.65|13344.65|0
1648803140000|2022-04-01 08:52:20|13343.66|13343.66|13343.66|13343.66|13343.66|13343.66|13343.66|13343.66|0
1648803160000|2022-04-01 08:52:40|13342.27|13342.27|13339.26|13339.26|13342.27|13342.27|13339.26|13339.26|0
1648803170000|2022-04-01 08:52:50|13338.31|13338.31|13338.31|13338.31|13338.31|13338.31|13338.31|13338.31|0
1648803190000|2022-04-01 08:53:10|13339.43|13339.43|13339.43|13339.43|13339.43|13339.43|13339.43|13339.43|0
1648803220000|2022-04-01 08:53:40|13341.07|13341.07|13343.82|13343.82|13343.82|13343.82|13341.07|13341.07|0
1648803240000|2022-04-01 08:54:00|13343.35|13343.35|13343|13343|13343.35|13343.35|13342.53|13342.53|0
1648803250000|2022-04-01 08:54:10|13343.99|13343.99|13343.99|13343.99|13343.99|13343.99|13343.99|13343.99|0
1648803290000|2022-04-01 08:54:50|13344.81|13344.81|13344.81|13344.81|13344.81|13344.81|13344.81|13344.81|0
1648803310000|2022-04-01 08:55:10|13345.37|13345.37|13345.37|13345.37|13345.37|13345.37|13345.37|13345.37|0
1648803330000|2022-04-01 08:55:30|13346.48|13346.48|13345.54|13345.54|13346.48|13346.48|13345.54|13345.54|0
1648803340000|2022-04-01 08:55:40|13345.04|13345.04|13345.04|13345.04|13345.04|13345.04|13345.04|13345.04|0
1648803360000|2022-04-01 08:56:00|13344.23|13344.23|13344.23|13344.23|13344.23|13344.23|13344.23|13344.23|0
1648803370000|2022-04-01 08:56:10|13344.69|13344.69|13344.95|13344.95|13344.95|13344.95|13344.69|13344.69|0
1648803390000|2022-04-01 08:56:30|13345.86|13345.86|13345.86|13345.86|13345.86|13345.86|13345.86|13345.86|0
1648803400000|2022-04-01 08:56:40|13346.36|13346.36|13346.36|13346.36|13346.36|13346.36|13346.36|13346.36|0
1648803410000|2022-04-01 08:56:50|13347.35|13347.35|13347.35|13347.35|13347.35|13347.35|13347.35|13347.35|0
1648803430000|2022-04-01 08:57:10|13346.8|13346.8|13346.8|13346.8|13346.8|13346.8|13346.8|13346.8|0
1648803490000|2022-04-01 08:58:10|13345.98|13345.98|13344.54|13344.54|13345.98|13345.98|13344.54|13344.54|0
1648803500000|2022-04-01 08:58:20|13345.1|13345.1|13345.1|13345.1|13345.1|13345.1|13345.1|13345.1|0
1648803510000|2022-04-01 08:58:30|13344.6|13344.6|13343.17|13343.17|13344.6|13344.6|13343.17|13343.17|0
1648803540000|2022-04-01 08:59:00|13342.72|13342.72|13342.72|13342.72|13342.72|13342.72|13342.72|13342.72|0
1648803550000|2022-04-01 08:59:10|13343.19|13343.19|13343.19|13343.19|13343.19|13343.19|13343.19|13343.19|0
1648803580000|2022-04-01 08:59:40|13342.08|13342.08|13341.52|13341.52|13342.08|13342.08|13341.52|13341.52|0
1648803590000|2022-04-01 08:59:50|13340.03|13340.03|13341.02|13341.02|13341.02|13341.02|13340.03|13340.03|0
1648803600000|2022-04-01 09:00:00|13339.19|13339.19|13339.19|13339.19|13339.19|13339.19|13339.19|13339.19|0
1648803610000|2022-04-01 09:00:10|13337.76|13337.76|13339.19|13339.19|13339.19|13339.19|13337.76|13337.76|0
1648803630000|2022-04-01 09:00:30|13338.68|13338.68|13338.68|13338.68|13338.68|13338.68|13338.68|13338.68|0
1648803640000|2022-04-01 09:00:40|13339.67|13339.67|13339.18|13339.18|13339.67|13339.67|13339.18|13339.18|0
1648803650000|2022-04-01 09:00:50|13337.89|13337.89|13336.25|13336.25|13337.89|13337.89|13336.25|13336.25|0
1648803660000|2022-04-01 09:01:00|13335.8|13335.8|13333.74|13333.74|13335.8|13335.8|13333.74|13333.74|0
1648803720000|2022-04-01 09:02:00|13332.3|13332.3|13325.01|13325.01|13332.3|13332.3|13325.01|13325.01|0
1648803730000|2022-04-01 09:02:10|13323.13|13323.13|13321.5|13321.5|13323.13|13323.13|13321.5|13321.5|0
1648803740000|2022-04-01 09:02:20|13319.86|13319.86|13313.94|13313.94|13319.86|13319.86|13313.13|13313.13|0
1648803750000|2022-04-01 09:02:30|13314.41|13314.41|13314.41|13314.41|13314.41|13314.41|13314.41|13314.41|0
1648803780000|2022-04-01 09:03:00|13313.42|13313.42|13313.42|13313.42|13313.42|13313.42|13313.42|13313.42|0
1648803790000|2022-04-01 09:03:10|13312.91|13312.91|13312.41|13312.41|13312.91|13312.91|13312.41|13312.41|0
1648803800000|2022-04-01 09:03:20|13310.98|13310.98|13311.79|13311.79|13311.79|13311.79|13310.98|13310.98|0
1648803820000|2022-04-01 09:03:40|13313.62|13313.62|13315.3|13315.3|13315.3|13315.3|13313.62|13313.62|0
1648803850000|2022-04-01 09:04:10|13314.74|13314.74|13314.74|13314.74|13314.74|13314.74|13314.74|13314.74|0
1648803940000|2022-04-01 09:05:40|13315.23|13315.23|13315.23|13315.23|13315.23|13315.23|13315.23|13315.23|0
1648803950000|2022-04-01 09:05:50|13315.73|13315.73|13315.73|13315.73|13315.73|13315.73|13315.73|13315.73|0
1648803970000|2022-04-01 09:06:10|13314.36|13314.36|13313.54|13313.54|13314.36|13314.36|13313.54|13313.54|0
1648803980000|2022-04-01 09:06:20|13314.36|13314.36|13314.36|13314.36|13314.36|13314.36|13314.36|13314.36|0
1648803990000|2022-04-01 09:06:30|13313.86|13313.86|13313.86|13313.86|13313.86|13313.86|13313.86|13313.86|0
1648804010000|2022-04-01 09:06:50|13312.95|13312.95|13312.95|13312.95|13312.95|13312.95|13312.95|13312.95|0
1648804030000|2022-04-01 09:07:10|13312.03|13312.03|13312.03|13312.03|13312.03|13312.03|13312.03|13312.03|0
1648804050000|2022-04-01 09:07:30|13311.12|13311.12|13309.93|13309.93|13311.12|13311.12|13309.93|13309.93|0
1648804090000|2022-04-01 09:08:10|13309.43|13309.43|13309.43|13309.43|13309.43|13309.43|13309.43|13309.43|0
1648804100000|2022-04-01 09:08:20|13310.25|13310.25|13310.25|13310.25|13310.25|13310.25|13310.25|13310.25|0
1648804110000|2022-04-01 09:08:30|13309.43|13309.43|13309.29|13309.29|13310.1|13310.1|13309.29|13309.29|0
1648804130000|2022-04-01 09:08:50|13307.85|13307.85|13307.85|13307.85|13307.85|13307.85|13307.85|13307.85|0
1648804150000|2022-04-01 09:09:10|13306.94|13306.94|13306.94|13306.94|13306.94|13306.94|13306.94|13306.94|0
1648804160000|2022-04-01 09:09:20|13305.82|13305.82|13304.15|13304.15|13305.82|13305.82|13304.15|13304.15|0
1648804170000|2022-04-01 09:09:30|13303.23|13303.23|13303.23|13303.23|13303.23|13303.23|13303.23|13303.23|0
1648804180000|2022-04-01 09:09:40|13304.15|13304.15|13305.58|13305.58|13305.58|13305.58|13304.15|13304.15|0
1648804210000|2022-04-01 09:10:10|13304.15|13304.15|13304.15|13304.15|13304.15|13304.15|13304.15|13304.15|0
1648804260000|2022-04-01 09:11:00|13304.97|13304.97|13304.15|13304.15|13304.97|13304.97|13304.15|13304.15|0
1648804320000|2022-04-01 09:12:00|13303.59|13303.59|13303.59|13303.59|13303.59|13303.59|13303.59|13303.59|0
1648804340000|2022-04-01 09:12:20|13304.51|13304.51|13308.33|13308.33|13308.33|13308.33|13304.51|13304.51|0
1648804350000|2022-04-01 09:12:30|13308.82|13308.82|13310.56|13310.56|13310.56|13310.56|13308.82|13308.82|0
1648804360000|2022-04-01 09:12:40|13309.64|13309.64|13308.82|13308.82|13309.64|13309.64|13308.82|13308.82|0
1648804390000|2022-04-01 09:13:10|13309.32|13309.32|13309.32|13309.32|13309.32|13309.32|13309.32|13309.32|0
1648804430000|2022-04-01 09:13:50|13310.14|13310.14|13310.14|13310.14|13311.05|13311.05|13310.14|13310.14|0
1648804450000|2022-04-01 09:14:10|13309.32|13309.32|13310.14|13310.14|13310.14|13310.14|13309.32|13309.32|0
1648804470000|2022-04-01 09:14:30|13310.61|13310.61|13310.61|13310.61|13310.61|13310.61|13310.61|13310.61|0
1648804480000|2022-04-01 09:14:40|13310.14|13310.14|13310.14|13310.14|13310.14|13310.14|13310.14|13310.14|0
1648804520000|2022-04-01 09:15:20|13310.7|13310.7|13315|13315|13315|13315|13310.7|13310.7|0
1648804530000|2022-04-01 09:15:30|13316.43|13316.43|13316.43|13316.43|13316.43|13316.43|13316.43|13316.43|0
1648804540000|2022-04-01 09:15:40|13316.89|13316.89|13317.81|13317.81|13317.81|13317.81|13316.89|13316.89|0
1648804560000|2022-04-01 09:16:00|13316.99|13316.99|13316.99|13316.99|13316.99|13316.99|13316.99|13316.99|0
1648804570000|2022-04-01 09:16:10|13316.43|13316.43|13316.43|13316.43|13316.43|13316.43|13316.43|13316.43|0
1648804580000|2022-04-01 09:16:20|13315.88|13315.88|13309.28|13309.28|13316.79|13316.79|13309.28|13309.28|0
1648804590000|2022-04-01 09:16:30|13308.46|13308.46|13308.46|13308.46|13308.46|13308.46|13308.46|13308.46|0
1648804610000|2022-04-01 09:16:50|13307.99|13307.99|13307.44|13307.44|13307.99|13307.99|13307.44|13307.44|0
1648804620000|2022-04-01 09:17:00|13306|13306|13306|13306|13306|13306|13306|13306|0
1648804650000|2022-04-01 09:17:30|13304.89|13304.89|13304.89|13304.89|13304.89|13304.89|13304.89|13304.89|0
1648804660000|2022-04-01 09:17:40|13304.39|13304.39|13303.89|13303.89|13304.39|13304.39|13303.89|13303.89|0
1648804670000|2022-04-01 09:17:50|13302.98|13302.98|13300.53|13300.53|13302.98|13302.98|13300.53|13300.53|0
1648804680000|2022-04-01 09:18:00|13300.01|13300.01|13298.72|13298.72|13300.01|13300.01|13298.72|13298.72|0
1648804690000|2022-04-01 09:18:10|13299.28|13299.28|13299.28|13299.28|13299.28|13299.28|13299.28|13299.28|0
1648804720000|2022-04-01 09:18:40|13294.98|13294.98|13294.98|13294.98|13294.98|13294.98|13294.98|13294.98|0
1648804740000|2022-04-01 09:19:00|13295.54|13295.54|13296.09|13296.09|13296.09|13296.09|13295.54|13295.54|0
1648804790000|2022-04-01 09:19:50|13297.04|13297.04|13297.53|13297.53|13297.53|13297.53|13297.04|13297.04|0
1648804800000|2022-04-01 09:20:00|13298.35|13298.35|13298.35|13298.35|13298.35|13298.35|13298.35|13298.35|0
1648804810000|2022-04-01 09:20:10|13298.82|13298.82|13306.83|13306.83|13306.83|13306.83|13298.82|13298.82|0
1648804820000|2022-04-01 09:20:20|13305.72|13305.72|13305.72|13305.72|13305.72|13305.72|13305.72|13305.72|0
1648804840000|2022-04-01 09:20:40|13301.48|13301.48|13301.04|13301.04|13301.48|13301.48|13300.57|13300.57|0
1648804850000|2022-04-01 09:20:50|13300.22|13300.22|13300.22|13300.22|13300.22|13300.22|13300.22|13300.22|0
1648804860000|2022-04-01 09:21:00|13299.41|13299.41|13297.97|13297.97|13299.41|13299.41|13297.97|13297.97|0
1648804870000|2022-04-01 09:21:10|13297.15|13297.15|13297.15|13297.15|13297.15|13297.15|13297.15|13297.15|0
1648804920000|2022-04-01 09:22:00|13296.21|13296.21|13296.21|13296.21|13296.21|13296.21|13296.21|13296.21|0
1648804930000|2022-04-01 09:22:10|13297.85|13297.85|13301.68|13301.68|13301.78|13301.78|13297.85|13297.85|0
1648804940000|2022-04-01 09:22:20|13302.14|13302.14|13302.14|13302.14|13302.14|13302.14|13302.14|13302.14|0
1648804960000|2022-04-01 09:22:40|13300.24|13300.24|13311.88|13311.88|13312.9|13312.9|13299.42|13299.42|0
1648804970000|2022-04-01 09:22:50|13312.35|13312.35|13323.17|13323.17|13327.41|13327.41|13312.35|13312.35|0
1648804980000|2022-04-01 09:23:00|13324.61|13324.61|13308.05|13308.05|13324.61|13324.61|13308.05|13308.05|0
1648804990000|2022-04-01 09:23:10|13308.51|13308.51|13310.25|13310.25|13310.25|13310.25|13308.51|13308.51|0
1648805000000|2022-04-01 09:23:20|13306.95|13306.95|13301.46|13301.46|13306.95|13306.95|13293.51|13293.51|0
1648805010000|2022-04-01 09:23:30|13301.9|13301.9|13303.64|13303.64|13303.64|13303.64|13301.9|13301.9|0
1648805020000|2022-04-01 09:23:40|13304.11|13304.11|13303.32|13303.32|13304.11|13304.11|13302.37|13302.37|0
1648805030000|2022-04-01 09:23:50|13302.4|13302.4|13302.4|13302.4|13302.4|13302.4|13302.4|13302.4|0
1648805040000|2022-04-01 09:24:00|13301.58|13301.58|13301.07|13301.07|13301.58|13301.58|13301.07|13301.07|0
1648805050000|2022-04-01 09:24:10|13301.99|13301.99|13305.45|13305.45|13305.45|13305.45|13301.99|13301.99|0
1648805060000|2022-04-01 09:24:20|13304.54|13304.54|13303.72|13303.72|13304.54|13304.54|13303.72|13303.72|0
1648805080000|2022-04-01 09:24:40|13305.06|13305.06|13310.38|13310.38|13310.38|13310.38|13305.06|13305.06|0
1648805090000|2022-04-01 09:24:50|13309.09|13309.09|13309.09|13309.09|13309.09|13309.09|13309.09|13309.09|0
1648805120000|2022-04-01 09:25:20|13307.98|13307.98|13307.98|13307.98|13307.98|13307.98|13307.98|13307.98|0
1648805140000|2022-04-01 09:25:40|13307.16|13307.16|13305.33|13305.33|13307.16|13307.16|13305.33|13305.33|0
1648805150000|2022-04-01 09:25:50|13302.46|13302.46|13302.46|13302.46|13302.46|13302.46|13302.46|13302.46|0
1648805180000|2022-04-01 09:26:20|13305.63|13305.63|13305.18|13305.18|13306.54|13306.54|13305.18|13305.18|0
1648805230000|2022-04-01 09:27:10|13310.92|13310.92|13308.05|13308.05|13310.92|13310.92|13308.05|13308.05|0
1648805260000|2022-04-01 09:27:40|13308.87|13308.87|13308.87|13308.87|13308.87|13308.87|13308.87|13308.87|0
1648805270000|2022-04-01 09:27:50|13309.69|13309.69|13309.69|13309.69|13309.69|13309.69|13309.69|13309.69|0
1648805290000|2022-04-01 09:28:10|13308.87|13308.87|13308.87|13308.87|13308.87|13308.87|13308.87|13308.87|0
1648805300000|2022-04-01 09:28:20|13307.95|13307.95|13307.95|13307.95|13307.95|13307.95|13307.95|13307.95|0
1648805310000|2022-04-01 09:28:30|13309.07|13309.07|13312.08|13312.08|13312.08|13312.08|13309.07|13309.07|0
1648805320000|2022-04-01 09:28:40|13311.26|13311.26|13311.26|13311.26|13311.26|13311.26|13311.26|13311.26|0
1648805330000|2022-04-01 09:28:50|13312.17|13312.17|13312.17|13312.17|13312.17|13312.17|13312.17|13312.17|0
1648805350000|2022-04-01 09:29:10|13313.09|13313.09|13321.81|13321.81|13321.9|13321.9|13313.09|13313.09|0
1648805360000|2022-04-01 09:29:20|13322.31|13322.31|13322.31|13322.31|13322.31|13322.31|13322.31|13322.31|0
1648805380000|2022-04-01 09:29:40|13324.14|13324.14|13324.14|13324.14|13324.14|13324.14|13324.14|13324.14|0
1648805400000|2022-04-01 09:30:00|13331.17|13331.17|13332.36|13332.36|13332.36|13332.36|13331.17|13331.17|0
1648805410000|2022-04-01 09:30:10|13332.81|13332.81|13333.73|13333.73|13333.73|13333.73|13332.81|13332.81|0
1648805430000|2022-04-01 09:30:30|13335.86|13335.86|13342.91|13342.91|13342.91|13342.91|13335.86|13335.86|0
1648805440000|2022-04-01 09:30:40|13343.91|13343.91|13349.53|13349.53|13350.35|13350.35|13343.91|13343.91|0
1648805450000|2022-04-01 09:30:50|13348.71|13348.71|13348.71|13348.71|13348.71|13348.71|13348.71|13348.71|0
1648805460000|2022-04-01 09:31:00|13349.53|13349.53|13350|13350|13350|13350|13349.53|13349.53|0
1648805480000|2022-04-01 09:31:20|13349.18|13349.18|13349.18|13349.18|13350|13350|13349.18|13349.18|0
1648805490000|2022-04-01 09:31:30|13348.37|13348.37|13350.04|13350.04|13350.04|13350.04|13348.37|13348.37|0
1648805500000|2022-04-01 09:31:40|13348.16|13348.16|13347.69|13347.69|13348.16|13348.16|13347.69|13347.69|0
1648805510000|2022-04-01 09:31:50|13346.87|13346.87|13346.87|13346.87|13346.87|13346.87|13346.87|13346.87|0
1648805520000|2022-04-01 09:32:00|13347.34|13347.34|13347.34|13347.34|13347.34|13347.34|13347.34|13347.34|0
1648805560000|2022-04-01 09:32:40|13347.9|13347.9|13350.35|13350.35|13350.35|13350.35|13347.9|13347.9|0
1648805570000|2022-04-01 09:32:50|13353.2|13353.2|13354.01|13354.01|13354.01|13354.01|13353.2|13353.2|0
1648805580000|2022-04-01 09:33:00|13354.49|13354.49|13356.63|13356.63|13356.63|13356.63|13354.49|13354.49|0
1648805590000|2022-04-01 09:33:10|13359.5|13359.5|13360.61|13360.61|13360.61|13360.61|13359.5|13359.5|0
1648805600000|2022-04-01 09:33:20|13363.34|13363.34|13363.34|13363.34|13363.34|13363.34|13363.34|13363.34|0
1648805630000|2022-04-01 09:33:50|13364.26|13364.26|13364.77|13364.77|13364.77|13364.77|13364.26|13364.26|0
1648805640000|2022-04-01 09:34:00|13365.69|13365.69|13364.66|13364.66|13365.69|13365.69|13364.66|13364.66|0
1648805650000|2022-04-01 09:34:10|13365.69|13365.69|13365.17|13365.17|13365.69|13365.69|13365.17|13365.17|0
1648805670000|2022-04-01 09:34:30|13366.29|13366.29|13366.29|13366.29|13366.29|13366.29|13366.29|13366.29|0
1648805680000|2022-04-01 09:34:40|13367.1|13367.1|13367.1|13367.1|13367.1|13367.1|13367.1|13367.1|0
1648805690000|2022-04-01 09:34:50|13368.54|13368.54|13366.09|13366.09|13368.54|13368.54|13366.09|13366.09|0
1648805700000|2022-04-01 09:35:00|13367.52|13367.52|13370.17|13370.17|13370.17|13370.17|13366.7|13366.7|0
1648805710000|2022-04-01 09:35:10|13369.05|13369.05|13371.56|13371.56|13371.56|13371.56|13369.05|13369.05|0
1648805720000|2022-04-01 09:35:20|13372.59|13372.59|13372.59|13372.59|13372.59|13372.59|13372.59|13372.59|0
1648805760000|2022-04-01 09:36:00|13369.72|13369.72|13369.72|13369.72|13369.72|13369.72|13369.72|13369.72|0
1648805770000|2022-04-01 09:36:10|13368.8|13368.8|13368.55|13368.55|13369|13369|13368.55|13368.55|0
1648805780000|2022-04-01 09:36:20|13371.42|13371.42|13371.42|13371.42|13371.42|13371.42|13371.42|13371.42|0
1648805790000|2022-04-01 09:36:30|13369.98|13369.98|13369.98|13369.98|13369.98|13369.98|13369.98|13369.98|0
1648805800000|2022-04-01 09:36:40|13370.49|13370.49|13370.49|13370.49|13370.49|13370.49|13370.49|13370.49|0
1648805830000|2022-04-01 09:37:10|13367.63|13367.63|13359.25|13359.25|13367.63|13367.63|13359.25|13359.25|0
1648805840000|2022-04-01 09:37:20|13356.5|13356.5|13356.5|13356.5|13356.5|13356.5|13356.5|13356.5|0
1648805850000|2022-04-01 09:37:30|13357.94|13357.94|13358.26|13358.26|13358.26|13358.26|13356.82|13356.82|0
1648805910000|2022-04-01 09:38:30|13354.99|13354.99|13349.75|13349.75|13354.99|13354.99|13349.75|13349.75|0
1648805920000|2022-04-01 09:38:40|13351.18|13351.18|13350.26|13350.26|13351.18|13351.18|13350.26|13350.26|0
1648805930000|2022-04-01 09:38:50|13353.96|13353.96|13356.35|13356.35|13356.35|13356.35|13353.96|13353.96|0
1648805940000|2022-04-01 09:39:00|13359.21|13359.21|13358.74|13358.74|13359.21|13359.21|13358.74|13358.74|0
1648806010000|2022-04-01 09:40:10|13360.18|13360.18|13360.74|13360.74|13360.74|13360.74|13360.18|13360.18|0
1648806020000|2022-04-01 09:40:20|13361.29|13361.29|13361.29|13361.29|13361.29|13361.29|13361.29|13361.29|0
1648806070000|2022-04-01 09:41:10|13362.11|13362.11|13362.11|13362.11|13362.11|13362.11|13362.11|13362.11|0
1648806160000|2022-04-01 09:42:40|13362.67|13362.67|13362.67|13362.67|13362.67|13362.67|13362.67|13362.67|0
1648806170000|2022-04-01 09:42:50|13361.55|13361.55|13363.23|13363.23|13363.23|13363.23|13361.55|13361.55|0
1648806180000|2022-04-01 09:43:00|13363.69|13363.69|13363.2|13363.2|13364.14|13364.14|13363.2|13363.2|0
1648806190000|2022-04-01 09:43:10|13362.38|13362.38|13367.03|13367.03|13367.03|13367.03|13362.38|13362.38|0
1648806200000|2022-04-01 09:43:20|13368.15|13368.15|13367.59|13367.59|13368.15|13368.15|13367.59|13367.59|0
1648806210000|2022-04-01 09:43:30|13368.88|13368.88|13369.9|13369.9|13369.9|13369.9|13368.88|13368.88|0
1648806220000|2022-04-01 09:43:40|13370.36|13370.36|13370.36|13370.36|13370.36|13370.36|13370.36|13370.36|0
1648806260000|2022-04-01 09:44:20|13371.47|13371.47|13371.47|13371.47|13371.47|13371.47|13371.47|13371.47|0
1648806280000|2022-04-01 09:44:40|13372.03|13372.03|13372.03|13372.03|13372.03|13372.03|13372.03|13372.03|0
1648806300000|2022-04-01 09:45:00|13371.56|13371.56|13371.56|13371.56|13371.56|13371.56|13371.56|13371.56|0
1648806310000|2022-04-01 09:45:10|13371.34|13371.34|13371.11|13371.11|13371.34|13371.34|13370.89|13370.89|0
1648806320000|2022-04-01 09:45:20|13371.67|13371.67|13370.26|13370.26|13371.67|13371.67|13369.44|13369.44|0
1648806330000|2022-04-01 09:45:30|13370.73|13370.73|13369.59|13369.59|13371.23|13371.23|13369.59|13369.59|0
1648806340000|2022-04-01 09:45:40|13371.26|13371.26|13371.26|13371.26|13371.26|13371.26|13371.26|13371.26|0
1648806350000|2022-04-01 09:45:50|13374.6|13374.6|13374.13|13374.13|13374.6|13374.6|13374.13|13374.13|0
1648806360000|2022-04-01 09:46:00|13378.93|13378.93|13377.03|13377.03|13378.93|13378.93|13377.03|13377.03|0
1648806380000|2022-04-01 09:46:20|13375.91|13375.91|13375.91|13375.91|13375.91|13375.91|13375.91|13375.91|0
1648806400000|2022-04-01 09:46:40|13376.9|13376.9|13376.9|13376.9|13376.9|13376.9|13376.9|13376.9|0
1648806410000|2022-04-01 09:46:50|13378.02|13378.02|13378.96|13378.96|13378.96|13378.96|13378.02|13378.02|0
1648806420000|2022-04-01 09:47:00|13379.88|13379.88|13379.88|13379.88|13379.88|13379.88|13379.88|13379.88|0
1648806480000|2022-04-01 09:48:00|13378.05|13378.05|13378.05|13378.05|13378.05|13378.05|13378.05|13378.05|0
1648806560000|2022-04-01 09:49:20|13378.99|13378.99|13378.43|13378.43|13378.99|13378.99|13378.43|13378.43|0
1648806600000|2022-04-01 09:50:00|13385.11|13385.11|13387.48|13387.48|13392.28|13392.28|13385.11|13385.11|0
1648806610000|2022-04-01 09:50:10|13386.21|13386.21|13383.15|13383.15|13386.21|13386.21|13383.15|13383.15|0
1648806620000|2022-04-01 09:50:20|13382.68|13382.68|13383.45|13383.45|13383.45|13383.45|13381.62|13381.62|0
1648806640000|2022-04-01 09:50:40|13382.54|13382.54|13381.05|13381.05|13382.54|13382.54|13381.05|13381.05|0
1648806650000|2022-04-01 09:50:50|13379.93|13379.93|13379.93|13379.93|13379.93|13379.93|13379.93|13379.93|0
1648806660000|2022-04-01 09:51:00|13379.46|13379.46|13383.66|13383.66|13384.22|13384.22|13379.46|13379.46|0
1648806670000|2022-04-01 09:51:10|13384.13|13384.13|13384.13|13384.13|13384.13|13384.13|13384.13|13384.13|0
1648806690000|2022-04-01 09:51:30|13385.05|13385.05|13385.05|13385.05|13385.05|13385.05|13385.05|13385.05|0
1648806780000|2022-04-01 09:53:00|13389.23|13389.23|13390.67|13390.67|13390.67|13390.67|13389.23|13389.23|0
1648806810000|2022-04-01 09:53:30|13391.61|13391.61|13397.59|13397.59|13398.52|13398.52|13391.61|13391.61|0
1648806820000|2022-04-01 09:53:40|13397.12|13397.12|13395.48|13395.48|13397.12|13397.12|13395.48|13395.48|0
1648806830000|2022-04-01 09:53:50|13396.3|13396.3|13396.3|13396.3|13396.3|13396.3|13396.3|13396.3|0
1648806840000|2022-04-01 09:54:00|13396.76|13396.76|13396.76|13396.76|13396.76|13396.76|13396.76|13396.76|0
1648806850000|2022-04-01 09:54:10|13396.26|13396.26|13396.26|13396.26|13396.26|13396.26|13396.26|13396.26|0
1648806860000|2022-04-01 09:54:20|13395.79|13395.79|13394.87|13394.87|13395.79|13395.79|13394.87|13394.87|0
1648806890000|2022-04-01 09:54:50|13393.96|13393.96|13393.96|13393.96|13393.96|13393.96|13393.96|13393.96|0
1648806900000|2022-04-01 09:55:00|13394.42|13394.42|13392.45|13392.45|13394.42|13394.42|13392.45|13392.45|0
1648806910000|2022-04-01 09:55:10|13391.97|13391.97|13391.97|13391.97|13391.97|13391.97|13391.97|13391.97|0
1648806960000|2022-04-01 09:56:00|13391.46|13391.46|13391.46|13391.46|13391.46|13391.46|13391.46|13391.46|0
1648806980000|2022-04-01 09:56:20|13389.01|13389.01|13390.74|13390.74|13390.74|13390.74|13389.01|13389.01|0
1648807020000|2022-04-01 09:57:00|13395.04|13395.04|13398.36|13398.36|13398.36|13398.36|13395.04|13395.04|0
1648807060000|2022-04-01 09:57:40|13399.8|13399.8|13401.23|13401.23|13401.23|13401.23|13399.8|13399.8|0
1648807080000|2022-04-01 09:58:00|13402.67|13402.67|13404.1|13404.1|13404.1|13404.1|13402.67|13402.67|0
1648807110000|2022-04-01 09:58:30|13405.53|13405.53|13405.53|13405.53|13405.53|13405.53|13405.53|13405.53|0
1648807120000|2022-04-01 09:58:40|13403.7|13403.7|13399.54|13399.54|13403.7|13403.7|13399.54|13399.54|0
1648807130000|2022-04-01 09:58:50|13392.37|13392.37|13392.37|13392.37|13392.37|13392.37|13392.37|13392.37|0
1648807140000|2022-04-01 09:59:00|13391.55|13391.55|13386.45|13386.45|13392.05|13392.05|13386.45|13386.45|0
1648807180000|2022-04-01 09:59:40|13384.78|13384.78|13384.49|13384.49|13384.94|13384.94|13384.49|13384.49|0
1648807200000|2022-04-01 10:00:00|13384.71|13384.71|13389.29|13389.29|13389.29|13389.29|13384.71|13384.71|0
1648807210000|2022-04-01 10:00:10|13389.79|13389.79|13389.34|13389.34|13389.79|13389.79|13389.34|13389.34|0
1648807220000|2022-04-01 10:00:20|13395.01|13395.01|13395.01|13395.01|13395.01|13395.01|13395.01|13395.01|0
1648807240000|2022-04-01 10:00:40|13396.84|13396.84|13397.96|13397.96|13397.96|13397.96|13396.84|13396.84|0
1648807250000|2022-04-01 10:00:50|13398.95|13398.95|13398.95|13398.95|13398.95|13398.95|13398.95|13398.95|0
1648807260000|2022-04-01 10:01:00|13399.98|13399.98|13399.48|13399.48|13399.98|13399.98|13399.48|13399.48|0
1648807280000|2022-04-01 10:01:20|13398.57|13398.57|13399.39|13399.39|13399.39|13399.39|13398.57|13398.57|0
1648807290000|2022-04-01 10:01:30|13399.84|13399.84|13399.84|13399.84|13399.84|13399.84|13399.84|13399.84|0
1648807300000|2022-04-01 10:01:40|13400.32|13400.32|13399.84|13399.84|13400.32|13400.32|13399.84|13399.84|0
1648807340000|2022-04-01 10:02:20|13397.39|13397.39|13392.46|13392.46|13397.39|13397.39|13392.46|13392.46|0
1648807360000|2022-04-01 10:02:40|13394.91|13394.91|13394.91|13394.91|13394.91|13394.91|13394.91|13394.91|0
1648807390000|2022-04-01 10:03:10|13394.39|13394.39|13394.39|13394.39|13394.39|13394.39|13394.39|13394.39|0
1648807430000|2022-04-01 10:03:50|13390.22|13390.22|13378.99|13378.99|13390.22|13390.22|13378.53|13378.53|0
1648807440000|2022-04-01 10:04:00|13377.55|13377.55|13375.72|13375.72|13377.55|13377.55|13375.72|13375.72|0
1648807450000|2022-04-01 10:04:10|13374.81|13374.81|13374.35|13374.35|13374.81|13374.81|13374.35|13374.35|0
1648807470000|2022-04-01 10:04:30|13375.26|13375.26|13376.18|13376.18|13376.18|13376.18|13375.26|13375.26|0
1648807480000|2022-04-01 10:04:40|13377.09|13377.09|13377.09|13377.09|13377.09|13377.09|13377.09|13377.09|0
1648807500000|2022-04-01 10:05:00|13376.1|13376.1|13376.1|13376.1|13376.1|13376.1|13376.1|13376.1|0
1648807510000|2022-04-01 10:05:10|13374.46|13374.46|13374.46|13374.46|13374.46|13374.46|13374.46|13374.46|0
1648807540000|2022-04-01 10:05:40|13376.1|13376.1|13376.1|13376.1|13376.1|13376.1|13376.1|13376.1|0
1648807560000|2022-04-01 10:06:00|13375.65|13375.65|13375.65|13375.65|13375.65|13375.65|13375.65|13375.65|0
1648807570000|2022-04-01 10:06:10|13373.46|13373.46|13372.35|13372.35|13373.46|13373.46|13372.35|13372.35|0
1648807580000|2022-04-01 10:06:20|13371.41|13371.41|13371.41|13371.41|13371.41|13371.41|13371.41|13371.41|0
1648807600000|2022-04-01 10:06:40|13370.95|13370.95|13378.95|13378.95|13380.9|13380.9|13370.95|13370.95|0
1648807620000|2022-04-01 10:07:00|13376.16|13376.16|13376.16|13376.16|13376.16|13376.16|13376.16|13376.16|0
1648807660000|2022-04-01 10:07:40|13374.48|13374.48|13374.48|13374.48|13374.48|13374.48|13374.48|13374.48|0
1648807670000|2022-04-01 10:07:50|13373.49|13373.49|13373.49|13373.49|13373.49|13373.49|13373.49|13373.49|0
1648807680000|2022-04-01 10:08:00|13369.73|13369.73|13368.22|13368.22|13369.73|13369.73|13368.22|13368.22|0
1648807690000|2022-04-01 10:08:10|13366.39|13366.39|13366.84|13366.84|13367.31|13367.31|13366.39|13366.39|0
1648807740000|2022-04-01 10:09:00|13367.34|13367.34|13367.34|13367.34|13367.34|13367.34|13367.34|13367.34|0
1648807750000|2022-04-01 10:09:10|13367.81|13367.81|13367.81|13367.81|13367.81|13367.81|13367.81|13367.81|0
1648807800000|2022-04-01 10:10:00|13364.94|13364.94|13364.94|13364.94|13364.94|13364.94|13364.94|13364.94|0
1648807810000|2022-04-01 10:10:10|13365.98|13365.98|13373.18|13373.18|13373.18|13373.18|13365.98|13365.98|0
1648807820000|2022-04-01 10:10:20|13374.1|13374.1|13378.86|13378.86|13380.49|13380.49|13374.1|13374.1|0
1648807830000|2022-04-01 10:10:30|13379.77|13379.77|13379.77|13379.77|13379.77|13379.77|13379.77|13379.77|0
1648807860000|2022-04-01 10:11:00|13380.77|13380.77|13380.77|13380.77|13380.77|13380.77|13380.77|13380.77|0
1648807890000|2022-04-01 10:11:30|13377.11|13377.11|13372.83|13372.83|13377.11|13377.11|13372.83|13372.83|0
1648807900000|2022-04-01 10:11:40|13373.65|13373.65|13373.65|13373.65|13373.65|13373.65|13373.65|13373.65|0
1648807910000|2022-04-01 10:11:50|13372.02|13372.02|13372.02|13372.02|13372.02|13372.02|13372.02|13372.02|0
1648807930000|2022-04-01 10:12:10|13371.52|13371.52|13382.38|13382.38|13382.38|13382.38|13370.53|13370.53|0
1648807940000|2022-04-01 10:12:20|13381.26|13381.26|13381.26|13381.26|13381.26|13381.26|13381.26|13381.26|0
1648807960000|2022-04-01 10:12:40|13379.43|13379.43|13379.43|13379.43|13379.43|13379.43|13379.43|13379.43|0
1648808020000|2022-04-01 10:13:40|13380.25|13380.25|13380.25|13380.25|13380.25|13380.25|13380.25|13380.25|0
1648808040000|2022-04-01 10:14:00|13380.47|13380.47|13380.47|13380.47|13380.47|13380.47|13380.47|13380.47|0
1648808050000|2022-04-01 10:14:10|13379.04|13379.04|13378.05|13378.05|13379.04|13379.04|13378.05|13378.05|0
1648808080000|2022-04-01 10:14:40|13377.23|13377.23|13375.6|13375.6|13377.23|13377.23|13375.6|13375.6|0
1648808100000|2022-04-01 10:15:00|13374.16|13374.16|13371.44|13371.44|13374.16|13374.16|13371.44|13371.44|0
1648808110000|2022-04-01 10:15:10|13372.35|13372.35|13372.35|13372.35|13372.35|13372.35|13372.35|13372.35|0
1648808120000|2022-04-01 10:15:20|13371.41|13371.41|13371.41|13371.41|13371.41|13371.41|13371.41|13371.41|0
1648808140000|2022-04-01 10:15:40|13369.58|13369.58|13369.13|13369.13|13369.58|13369.58|13369.13|13369.13|0
1648808160000|2022-04-01 10:16:00|13368.64|13368.64|13368.64|13368.64|13368.64|13368.64|13368.64|13368.64|0
1648808180000|2022-04-01 10:16:20|13366.41|13366.41|13365.85|13365.85|13366.41|13366.41|13365.85|13365.85|0
1648808200000|2022-04-01 10:16:40|13365.29|13365.29|13365.29|13365.29|13365.29|13365.29|13365.29|13365.29|0
1648808210000|2022-04-01 10:16:50|13362.42|13362.42|13359.68|13359.68|13362.42|13362.42|13359.68|13359.68|0
1648808220000|2022-04-01 10:17:00|13359.01|13359.01|13359.01|13359.01|13359.01|13359.01|13359.01|13359.01|0
1648808240000|2022-04-01 10:17:20|13357.89|13357.89|13357.89|13357.89|13357.89|13357.89|13357.89|13357.89|0
1648808270000|2022-04-01 10:17:50|13353.8|13353.8|13353.8|13353.8|13353.8|13353.8|13353.8|13353.8|0
1648808280000|2022-04-01 10:18:00|13354.62|13354.62|13352.99|13352.99|13354.62|13354.62|13352.99|13352.99|0
1648808290000|2022-04-01 10:18:10|13352.17|13352.17|13352.17|13352.17|13352.17|13352.17|13352.17|13352.17|0
1648808310000|2022-04-01 10:18:30|13347.87|13347.87|13347.87|13347.87|13347.87|13347.87|13347.87|13347.87|0
1648808320000|2022-04-01 10:18:40|13341.62|13341.62|13341.62|13341.62|13341.62|13341.62|13341.62|13341.62|0
1648808330000|2022-04-01 10:18:50|13339.95|13339.95|13339.39|13339.39|13339.95|13339.95|13339.39|13339.39|0
1648808350000|2022-04-01 10:19:10|13340.2|13340.2|13340.58|13340.58|13342.44|13342.44|13340.2|13340.2|0
1648808360000|2022-04-01 10:19:20|13341.7|13341.7|13338.81|13338.81|13341.7|13341.7|13338.81|13338.81|0
1648808380000|2022-04-01 10:19:40|13337.37|13337.37|13337.37|13337.37|13337.37|13337.37|13336.56|13336.56|0
1648808400000|2022-04-01 10:20:00|13336.56|13336.56|13334.33|13334.33|13336.56|13336.56|13334.33|13334.33|0
1648808420000|2022-04-01 10:20:20|13333.83|13333.83|13332.88|13332.88|13333.83|13333.83|13332.88|13332.88|0
1648808440000|2022-04-01 10:20:40|13332.07|13332.07|13332.07|13332.07|13332.07|13332.07|13332.07|13332.07|0
1648808460000|2022-04-01 10:21:00|13331.25|13331.25|13326.68|13326.68|13331.25|13331.25|13326.68|13326.68|0
1648808480000|2022-04-01 10:21:20|13325.76|13325.76|13322.97|13322.97|13325.76|13325.76|13322.97|13322.97|0
1648808490000|2022-04-01 10:21:30|13323.79|13323.79|13323.79|13323.79|13323.79|13323.79|13323.79|13323.79|0
1648808520000|2022-04-01 10:22:00|13322.97|13322.97|13321.64|13321.64|13322.97|13322.97|13321.64|13321.64|0
1648808530000|2022-04-01 10:22:10|13320.83|13320.83|13311.61|13311.61|13320.83|13320.83|13310.61|13310.61|0
1648808540000|2022-04-01 10:22:20|13311.09|13311.09|13312.01|13312.01|13312.01|13312.01|13311.09|13311.09|0
1648808550000|2022-04-01 10:22:30|13310.52|13310.52|13310.52|13310.52|13310.52|13310.52|13310.52|13310.52|0
1648808560000|2022-04-01 10:22:40|13309.4|13309.4|13309.4|13309.4|13309.4|13309.4|13309.4|13309.4|0
1648808580000|2022-04-01 10:23:00|13309.9|13309.9|13311.73|13311.73|13311.73|13311.73|13309.9|13309.9|0
1648808590000|2022-04-01 10:23:10|13312.64|13312.64|13310.29|13310.29|13312.64|13312.64|13310.29|13310.29|0
1648808600000|2022-04-01 10:23:20|13311.1|13311.1|13311.1|13311.1|13311.1|13311.1|13311.1|13311.1|0
1648808620000|2022-04-01 10:23:40|13310.19|13310.19|13310.19|13310.19|13310.19|13310.19|13310.19|13310.19|0
1648808650000|2022-04-01 10:24:10|13312.07|13312.07|13317.98|13317.98|13319.36|13319.36|13312.07|13312.07|0
1648808660000|2022-04-01 10:24:20|13317.03|13317.03|13320.8|13320.8|13320.8|13320.8|13317.03|13317.03|0
1648808670000|2022-04-01 10:24:30|13318.92|13318.92|13318.92|13318.92|13318.92|13318.92|13318.92|13318.92|0
1648808680000|2022-04-01 10:24:40|13320.8|13320.8|13320.8|13320.8|13320.8|13320.8|13320.8|13320.8|0
1648808690000|2022-04-01 10:24:50|13319.39|13319.39|13317.72|13317.72|13319.39|13319.39|13317.72|13317.72|0
1648808700000|2022-04-01 10:25:00|13316.28|13316.28|13315.37|13315.37|13316.28|13316.28|13315.37|13315.37|0
1648808720000|2022-04-01 10:25:20|13314.42|13314.42|13313.5|13313.5|13314.42|13314.42|13313.5|13313.5|0
1648808730000|2022-04-01 10:25:30|13314.31|13314.31|13314.31|13314.31|13314.31|13314.31|13313.4|13313.4|0
1648808740000|2022-04-01 10:25:40|13313.5|13313.5|13312.68|13312.68|13314.31|13314.31|13312.68|13312.68|0
1648808750000|2022-04-01 10:25:50|13312.22|13312.22|13312.22|13312.22|13312.22|13312.22|13312.22|13312.22|0
1648808760000|2022-04-01 10:26:00|13311.75|13311.75|13311.75|13311.75|13311.75|13311.75|13311.75|13311.75|0
1648808770000|2022-04-01 10:26:10|13311.28|13311.28|13311.28|13311.28|13311.28|13311.28|13311.28|13311.28|0
1648808790000|2022-04-01 10:26:30|13310.34|13310.34|13310.34|13310.34|13310.34|13310.34|13310.34|13310.34|0
1648808860000|2022-04-01 10:27:40|13309.87|13309.87|13309.87|13309.87|13309.87|13309.87|13309.87|13309.87|0
1648808910000|2022-04-01 10:28:30|13307|13307|13307|13307|13307|13307|13307|13307|0
1648808920000|2022-04-01 10:28:40|13305.17|13305.17|13305.99|13305.99|13305.99|13305.99|13305.17|13305.17|0
1648808930000|2022-04-01 10:28:50|13308.22|13308.22|13308.22|13308.22|13308.22|13308.22|13308.22|13308.22|0
1648808960000|2022-04-01 10:29:20|13306.78|13306.78|13306.78|13306.78|13306.78|13306.78|13306.78|13306.78|0
1648808970000|2022-04-01 10:29:30|13307.7|13307.7|13308.81|13308.81|13308.81|13308.81|13307.7|13307.7|0
1648808980000|2022-04-01 10:29:40|13307.9|13307.9|13307.9|13307.9|13307.9|13307.9|13307.9|13307.9|0
1648809010000|2022-04-01 10:30:10|13308.84|13308.84|13308.37|13308.37|13308.84|13308.84|13308.37|13308.37|0
1648809020000|2022-04-01 10:30:20|13307.9|13307.9|13305.93|13305.93|13307.9|13307.9|13304.81|13304.81|0
1648809030000|2022-04-01 10:30:30|13306.4|13306.4|13309.02|13309.02|13309.02|13309.02|13306.4|13306.4|0
1648809060000|2022-04-01 10:31:00|13308.46|13308.46|13307.9|13307.9|13308.46|13308.46|13307.9|13307.9|0
1648809070000|2022-04-01 10:31:10|13307.08|13307.08|13307.08|13307.08|13307.9|13307.9|13307.08|13307.08|0
1648809090000|2022-04-01 10:31:30|13307.9|13307.9|13309.71|13309.71|13309.71|13309.71|13307.9|13307.9|0
1648809120000|2022-04-01 10:32:00|13308.3|13308.3|13308.28|13308.28|13308.3|13308.3|13307.78|13307.78|0
1648809170000|2022-04-01 10:32:50|13307.37|13307.37|13306.25|13306.25|13307.37|13307.37|13306.25|13306.25|0
1648809180000|2022-04-01 10:33:00|13305.78|13305.78|13304.96|13304.96|13305.78|13305.78|13304.96|13304.96|0
1648809230000|2022-04-01 10:33:50|13306.37|13306.37|13305.9|13305.9|13306.37|13306.37|13305.9|13305.9|0
1648809240000|2022-04-01 10:34:00|13304.91|13304.91|13304.91|13304.91|13304.91|13304.91|13304.91|13304.91|0
1648809250000|2022-04-01 10:34:10|13306.03|13306.03|13306.03|13306.03|13306.03|13306.03|13306.03|13306.03|0
1648809290000|2022-04-01 10:34:50|13305.21|13305.21|13306.03|13306.03|13306.03|13306.03|13305.21|13305.21|0
1648809300000|2022-04-01 10:35:00|13305.58|13305.58|13305.58|13305.58|13305.58|13305.58|13305.58|13305.58|0
1648809350000|2022-04-01 10:35:50|13306.57|13306.57|13306.57|13306.57|13306.57|13306.57|13306.57|13306.57|0
1648809370000|2022-04-01 10:36:10|13306.8|13306.8|13302.86|13302.86|13306.8|13306.8|13302.86|13302.86|0
1648809380000|2022-04-01 10:36:20|13301.75|13301.75|13301.75|13301.75|13301.75|13301.75|13301.75|13301.75|0
1648809390000|2022-04-01 10:36:30|13301.27|13301.27|13301.27|13301.27|13301.27|13301.27|13301.27|13301.27|0
1648809400000|2022-04-01 10:36:40|13300.46|13300.46|13299.64|13299.64|13300.46|13300.46|13299.64|13299.64|0
1648809430000|2022-04-01 10:37:10|13298.82|13298.82|13295.66|13295.66|13298.82|13298.82|13294.25|13294.25|0
1648809460000|2022-04-01 10:37:40|13294.84|13294.84|13291.42|13291.42|13294.84|13294.84|13291.42|13291.42|0
1648809480000|2022-04-01 10:38:00|13290.9|13290.9|13290.39|13290.39|13290.9|13290.9|13290.39|13290.39|0
1648809490000|2022-04-01 10:38:10|13288.98|13288.98|13288.98|13288.98|13288.98|13288.98|13288.98|13288.98|0
1648809510000|2022-04-01 10:38:30|13287.49|13287.49|13287.98|13287.98|13287.98|13287.98|13287.49|13287.49|0
1648809530000|2022-04-01 10:38:50|13287.49|13287.49|13287.49|13287.49|13287.49|13287.49|13287.49|13287.49|0
1648809550000|2022-04-01 10:39:10|13286.67|13286.67|13286.67|13286.67|13286.67|13286.67|13286.67|13286.67|0
1648809590000|2022-04-01 10:39:50|13286.2|13286.2|13288.48|13288.48|13288.48|13288.48|13284.17|13284.17|0
1648809600000|2022-04-01 10:40:00|13288.95|13288.95|13288.13|13288.13|13288.95|13288.95|13288.13|13288.13|0
1648809610000|2022-04-01 10:40:10|13288.95|13288.95|13288.45|13288.45|13288.95|13288.95|13288.45|13288.45|0
1648809620000|2022-04-01 10:40:20|13287.53|13287.53|13287.53|13287.53|13287.53|13287.53|13287.53|13287.53|0
1648809650000|2022-04-01 10:40:50|13286.59|13286.59|13286.59|13286.59|13286.59|13286.59|13286.59|13286.59|0
1648809660000|2022-04-01 10:41:00|13286.03|13286.03|13284.6|13284.6|13286.03|13286.03|13284.6|13284.6|0
1648809670000|2022-04-01 10:41:10|13285.42|13285.42|13285.91|13285.91|13285.91|13285.91|13285.42|13285.42|0
1648809690000|2022-04-01 10:41:30|13285|13285|13285|13285|13285|13285|13284.18|13284.18|0
1648809710000|2022-04-01 10:41:50|13283.37|13283.37|13282.55|13282.55|13283.37|13283.37|13282.55|13282.55|0
1648809730000|2022-04-01 10:42:10|13281.63|13281.63|13281.63|13281.63|13281.63|13281.63|13281.63|13281.63|0
1648809750000|2022-04-01 10:42:30|13280.2|13280.2|13279.28|13279.28|13280.2|13280.2|13279.28|13279.28|0
1648809760000|2022-04-01 10:42:40|13280.2|13280.2|13281.11|13281.11|13282.03|13282.03|13280.2|13280.2|0
1648809770000|2022-04-01 10:42:50|13280.12|13280.12|13280.12|13280.12|13280.12|13280.12|13280.12|13280.12|0
1648809790000|2022-04-01 10:43:10|13278.69|13278.69|13279.5|13279.5|13279.5|13279.5|13278.69|13278.69|0
1648809800000|2022-04-01 10:43:20|13280.32|13280.32|13279.85|13279.85|13280.32|13280.32|13279.85|13279.85|0
1648809810000|2022-04-01 10:43:30|13278.93|13278.93|13278.93|13278.93|13278.93|13278.93|13278.93|13278.93|0
1648809820000|2022-04-01 10:43:40|13278.12|13278.12|13278.12|13278.12|13278.12|13278.12|13278.12|13278.12|0
1648809850000|2022-04-01 10:44:10|13277.65|13277.65|13277.65|13277.65|13277.65|13277.65|13277.65|13277.65|0
1648809860000|2022-04-01 10:44:20|13276.65|13276.65|13276.65|13276.65|13276.65|13276.65|13276.65|13276.65|0
1648809890000|2022-04-01 10:44:50|13275.02|13275.02|13276.65|13276.65|13276.65|13276.65|13275.02|13275.02|0
1648809920000|2022-04-01 10:45:20|13275.74|13275.74|13275.74|13275.74|13275.74|13275.74|13275.74|13275.74|0
1648809930000|2022-04-01 10:45:30|13275.18|13275.18|13275.18|13275.18|13275.18|13275.18|13275.18|13275.18|0
1648809940000|2022-04-01 10:45:40|13274.71|13274.71|13281.33|13281.33|13283.32|13283.32|13274.71|13274.71|0
1648809950000|2022-04-01 10:45:50|13282.25|13282.25|13280.51|13280.51|13283.24|13283.24|13280.51|13280.51|0
1648809970000|2022-04-01 10:46:10|13279.6|13279.6|13278.17|13278.17|13279.6|13279.6|13278.17|13278.17|0
1648809980000|2022-04-01 10:46:20|13278.98|13278.98|13279.8|13279.8|13279.8|13279.8|13278.98|13278.98|0
1648809990000|2022-04-01 10:46:30|13280.62|13280.62|13280.62|13280.62|13280.62|13280.62|13280.62|13280.62|0
1648810010000|2022-04-01 10:46:50|13279.8|13279.8|13279.8|13279.8|13279.8|13279.8|13279.8|13279.8|0
1648810020000|2022-04-01 10:47:00|13280.71|13280.71|13281.53|13281.53|13281.53|13281.53|13280.71|13280.71|0
1648810030000|2022-04-01 10:47:10|13280.71|13280.71|13280.71|13280.71|13280.71|13280.71|13280.71|13280.71|0
1648810050000|2022-04-01 10:47:30|13282.21|13282.21|13281.77|13281.77|13283.2|13283.2|13281.77|13281.77|0
1648810060000|2022-04-01 10:47:40|13280.65|13280.65|13279.66|13279.66|13280.65|13280.65|13279.66|13279.66|0
1648810120000|2022-04-01 10:48:40|13281.09|13281.09|13281.09|13281.09|13281.09|13281.09|13281.09|13281.09|0
1648810130000|2022-04-01 10:48:50|13279.66|13279.66|13279.66|13279.66|13279.66|13279.66|13279.66|13279.66|0
1648810160000|2022-04-01 10:49:20|13278.74|13278.74|13278.74|13278.74|13278.74|13278.74|13278.74|13278.74|0
1648810170000|2022-04-01 10:49:30|13277.92|13277.92|13277.92|13277.92|13277.92|13277.92|13277.92|13277.92|0
1648810180000|2022-04-01 10:49:40|13276.87|13276.87|13280.53|13280.53|13280.53|13280.53|13276.87|13276.87|0
1648810190000|2022-04-01 10:49:50|13277.78|13277.78|13281.64|13281.64|13281.64|13281.64|13277.78|13277.78|0
1648810200000|2022-04-01 10:50:00|13281.17|13281.17|13280.7|13280.7|13281.17|13281.17|13280.7|13280.7|0
1648810210000|2022-04-01 10:50:10|13282.19|13282.19|13281.28|13281.28|13282.19|13282.19|13281.28|13281.28|0
1648810220000|2022-04-01 10:50:20|13280.16|13280.16|13283.82|13283.82|13283.82|13283.82|13280.16|13280.16|0
1648810230000|2022-04-01 10:50:30|13284.64|13284.64|13284.64|13284.64|13284.64|13284.64|13284.64|13284.64|0
1648810250000|2022-04-01 10:50:50|13285.45|13285.45|13285.45|13285.45|13285.45|13285.45|13285.45|13285.45|0
1648810260000|2022-04-01 10:51:00|13284.54|13284.54|13292.72|13292.72|13292.72|13292.72|13284.54|13284.54|0
1648810270000|2022-04-01 10:51:10|13293.67|13293.67|13293.2|13293.2|13294.14|13294.14|13293.2|13293.2|0
1648810310000|2022-04-01 10:51:50|13291.76|13291.76|13291.76|13291.76|13291.76|13291.76|13291.76|13291.76|0
1648810330000|2022-04-01 10:52:10|13292.7|13292.7|13291.89|13291.89|13292.7|13292.7|13291.89|13291.89|0
1648810340000|2022-04-01 10:52:20|13290.94|13290.94|13291.4|13291.4|13291.4|13291.4|13290.94|13290.94|0
1648810350000|2022-04-01 10:52:30|13290.93|13290.93|13290.37|13290.37|13290.93|13290.93|13290.37|13290.37|0
1648810360000|2022-04-01 10:52:40|13288.94|13288.94|13288.94|13288.94|13288.94|13288.94|13288.94|13288.94|0
1648810400000|2022-04-01 10:53:20|13288.47|13288.47|13288.47|13288.47|13288.47|13288.47|13288.47|13288.47|0
1648810420000|2022-04-01 10:53:40|13288|13288|13286.56|13286.56|13288|13288|13286.56|13286.56|0
1648810480000|2022-04-01 10:54:40|13285.65|13285.65|13285.65|13285.65|13285.65|13285.65|13285.65|13285.65|0
1648810490000|2022-04-01 10:54:50|13288.1|13288.1|13287.28|13287.28|13288.1|13288.1|13287.28|13287.28|0
1648810500000|2022-04-01 10:55:00|13288.1|13288.1|13295.58|13295.58|13295.58|13295.58|13288.1|13288.1|0
1648810510000|2022-04-01 10:55:10|13294.14|13294.14|13292.51|13292.51|13294.14|13294.14|13292.51|13292.51|0
1648810520000|2022-04-01 10:55:20|13290.25|13290.25|13290.25|13290.25|13290.25|13290.25|13290.25|13290.25|0
1648810530000|2022-04-01 10:55:30|13289.34|13289.34|13286.99|13286.99|13289.34|13289.34|13286.99|13286.99|0
1648810540000|2022-04-01 10:55:40|13286.17|13286.17|13286.17|13286.17|13286.17|13286.17|13286.17|13286.17|0
1648810570000|2022-04-01 10:56:10|13285.36|13285.36|13285.36|13285.36|13285.36|13285.36|13285.36|13285.36|0
1648810580000|2022-04-01 10:56:20|13284.44|13284.44|13283.03|13283.03|13284.44|13284.44|13283.03|13283.03|0
1648810610000|2022-04-01 10:56:50|13282.21|13282.21|13283.85|13283.85|13283.85|13283.85|13282.21|13282.21|0
1648810620000|2022-04-01 10:57:00|13285.67|13285.67|13289.18|13289.18|13289.99|13289.99|13285.67|13285.67|0
1648810640000|2022-04-01 10:57:20|13290.61|13290.61|13290.61|13290.61|13290.61|13290.61|13290.61|13290.61|0
1648810660000|2022-04-01 10:57:40|13289.5|13289.5|13288.06|13288.06|13289.5|13289.5|13288.06|13288.06|0
1648810670000|2022-04-01 10:57:50|13287.5|13287.5|13287.5|13287.5|13287.5|13287.5|13287.5|13287.5|0
1648810680000|2022-04-01 10:58:00|13285.67|13285.67|13284.44|13284.44|13287.09|13287.09|13284.44|13284.44|0
1648810700000|2022-04-01 10:58:20|13283.33|13283.33|13283.33|13283.33|13283.33|13283.33|13283.33|13283.33|0
1648810730000|2022-04-01 10:58:50|13280.46|13280.46|13280.63|13280.63|13280.63|13280.63|13279.64|13279.64|0
1648810740000|2022-04-01 10:59:00|13280.12|13280.12|13280.12|13280.12|13280.12|13280.12|13280.12|13280.12|0
1648810750000|2022-04-01 10:59:10|13279.6|13279.6|13278.22|13278.22|13279.6|13279.6|13278.22|13278.22|0
1648810760000|2022-04-01 10:59:20|13277.75|13277.75|13276.81|13276.81|13277.75|13277.75|13276.81|13276.81|0
1648810770000|2022-04-01 10:59:30|13273.94|13273.94|13272|13272|13273.94|13273.94|13271.58|13271.58|0
1648810780000|2022-04-01 10:59:40|13271.53|13271.53|13268.17|13268.17|13271.53|13271.53|13268.17|13268.17|0
1648810790000|2022-04-01 10:59:50|13269.61|13269.61|13265.89|13265.89|13269.61|13269.61|13265.89|13265.89|0
1648810800000|2022-04-01 11:00:00|13265.45|13265.45|13264.63|13264.63|13265.45|13265.45|13264.63|13264.63|0
1648810820000|2022-04-01 11:00:20|13263.81|13263.81|13263.81|13263.81|13263.81|13263.81|13263.81|13263.81|0
1648810870000|2022-04-01 11:01:10|13264.31|13264.31|13268.37|13268.37|13268.37|13268.37|13263.81|13263.81|0
1648810890000|2022-04-01 11:01:30|13267.55|13267.55|13267.55|13267.55|13267.55|13267.55|13267.55|13267.55|0
1648810920000|2022-04-01 11:02:00|13268.67|13268.67|13271.84|13271.84|13271.84|13271.84|13268.67|13268.67|0
1648810950000|2022-04-01 11:02:30|13271.02|13271.02|13271.02|13271.02|13271.02|13271.02|13271.02|13271.02|0
1648810990000|2022-04-01 11:03:10|13270.55|13270.55|13270.55|13270.55|13270.55|13270.55|13270.55|13270.55|0
1648811000000|2022-04-01 11:03:20|13270.09|13270.09|13269.87|13269.87|13270.09|13270.09|13269.87|13269.87|0
1648811030000|2022-04-01 11:03:50|13270.08|13270.08|13269.52|13269.52|13270.08|13270.08|13269.52|13269.52|0
1648811080000|2022-04-01 11:04:40|13268.7|13268.7|13267.89|13267.89|13268.7|13268.7|13267.89|13267.89|0
1648811100000|2022-04-01 11:05:00|13268.36|13268.36|13268.36|13268.36|13268.36|13268.36|13268.36|13268.36|0
1648811110000|2022-04-01 11:05:10|13269.47|13269.47|13268.92|13268.92|13269.47|13269.47|13268.92|13268.92|0
1648811120000|2022-04-01 11:05:20|13269.36|13269.36|13270.53|13270.53|13271|13271|13269.36|13269.36|0
1648811130000|2022-04-01 11:05:30|13271.02|13271.02|13271.02|13271.02|13271.02|13271.02|13271.02|13271.02|0
1648811140000|2022-04-01 11:05:40|13271.58|13271.58|13286.16|13286.16|13286.16|13286.16|13271.58|13271.58|0
1648811150000|2022-04-01 11:05:50|13285.34|13285.34|13284.53|13284.53|13285.34|13285.34|13284.53|13284.53|0
1648811160000|2022-04-01 11:06:00|13283.61|13283.61|13281.98|13281.98|13283.61|13283.61|13281.98|13281.98|0
1648811180000|2022-04-01 11:06:20|13281.16|13281.16|13281.16|13281.16|13281.16|13281.16|13281.16|13281.16|0
1648811190000|2022-04-01 11:06:30|13282.89|13282.89|13281.16|13281.16|13282.89|13282.89|13281.16|13281.16|0
1648811200000|2022-04-01 11:06:40|13280.25|13280.25|13279.43|13279.43|13280.25|13280.25|13279.43|13279.43|0
1648811240000|2022-04-01 11:07:20|13278.61|13278.61|13276.26|13276.26|13278.61|13278.61|13276.26|13276.26|0
1648811250000|2022-04-01 11:07:30|13274|13274|13274.82|13274.82|13274.82|13274.82|13274|13274|0
1648811260000|2022-04-01 11:07:40|13275.64|13275.64|13275.64|13275.64|13275.64|13275.64|13275.64|13275.64|0
1648811310000|2022-04-01 11:08:30|13279.39|13279.39|13279.39|13279.39|13279.39|13279.39|13279.39|13279.39|0
1648811320000|2022-04-01 11:08:40|13280.21|13280.21|13280.88|13280.88|13280.88|13280.88|13280.21|13280.21|0
1648811340000|2022-04-01 11:09:00|13281.38|13281.38|13281.38|13281.38|13281.38|13281.38|13281.38|13281.38|0
1648811350000|2022-04-01 11:09:10|13282.19|13282.19|13282.19|13282.19|13282.19|13282.19|13282.19|13282.19|0
1648811380000|2022-04-01 11:09:40|13283.13|13283.13|13286|13286|13286|13286|13283.13|13283.13|0
1648811430000|2022-04-01 11:10:30|13287.64|13287.64|13293.29|13293.29|13293.29|13293.29|13287.64|13287.64|0
1648811470000|2022-04-01 11:11:10|13294.92|13294.92|13295.84|13295.84|13295.84|13295.84|13294.92|13294.92|0
1648811550000|2022-04-01 11:12:30|13296.66|13296.66|13296.66|13296.66|13296.66|13296.66|13296.66|13296.66|0
1648811560000|2022-04-01 11:12:40|13297.65|13297.65|13300.52|13300.52|13300.52|13300.52|13297.65|13297.65|0
1648811690000|2022-04-01 11:14:50|13301.08|13301.08|13301.08|13301.08|13301.08|13301.08|13301.08|13301.08|0
1648811710000|2022-04-01 11:15:10|13301.99|13301.99|13300.56|13300.56|13301.99|13301.99|13300.56|13300.56|0
1648811740000|2022-04-01 11:15:40|13300|13300|13300|13300|13300|13300|13300|13300|0
1648811790000|2022-04-01 11:16:30|13302.87|13302.87|13302.87|13302.87|13302.87|13302.87|13302.87|13302.87|0
1648811800000|2022-04-01 11:16:40|13303.78|13303.78|13303.78|13303.78|13303.78|13303.78|13303.78|13303.78|0
1648811830000|2022-04-01 11:17:10|13302.87|13302.87|13302.87|13302.87|13302.87|13302.87|13302.87|13302.87|0
1648811840000|2022-04-01 11:17:20|13303.78|13303.78|13303.78|13303.78|13303.78|13303.78|13303.78|13303.78|0
1648811890000|2022-04-01 11:18:10|13302.67|13302.67|13302.67|13302.67|13302.67|13302.67|13302.67|13302.67|0
1648811920000|2022-04-01 11:18:40|13301.55|13301.55|13301.55|13301.55|13301.55|13301.55|13301.55|13301.55|0
1648811940000|2022-04-01 11:19:00|13301.09|13301.09|13301.09|13301.09|13301.09|13301.09|13301.09|13301.09|0
1648811960000|2022-04-01 11:19:20|13302.09|13302.09|13303.97|13303.97|13303.97|13303.97|13302.09|13302.09|0
1648811980000|2022-04-01 11:19:40|13304.53|13304.53|13304.53|13304.53|13304.53|13304.53|13304.53|13304.53|0
1648812000000|2022-04-01 11:20:00|13305.04|13305.04|13305.04|13305.04|13305.04|13305.04|13305.04|13305.04|0
1648812020000|2022-04-01 11:20:20|13305.6|13305.6|13306.54|13306.54|13306.54|13306.54|13305.6|13305.6|0
1648812030000|2022-04-01 11:20:30|13307.36|13307.36|13305.53|13305.53|13307.36|13307.36|13305.53|13305.53|0
1648812040000|2022-04-01 11:20:40|13301.76|13301.76|13301.76|13301.76|13301.76|13301.76|13301.76|13301.76|0
1648812050000|2022-04-01 11:20:50|13300.33|13300.33|13304.14|13304.14|13305.57|13305.57|13300.33|13300.33|0
1648812110000|2022-04-01 11:21:50|13301.27|13301.27|13301.27|13301.27|13301.27|13301.27|13301.27|13301.27|0
1648812190000|2022-04-01 11:23:10|13302.08|13302.08|13302.08|13302.08|13302.08|13302.08|13302.08|13302.08|0
1648812230000|2022-04-01 11:23:50|13302.58|13302.58|13302.58|13302.58|13302.58|13302.58|13302.58|13302.58|0
1648812300000|2022-04-01 11:25:00|13302.02|13302.02|13302.02|13302.02|13302.02|13302.02|13302.02|13302.02|0
1648812320000|2022-04-01 11:25:20|13301.47|13301.47|13301.47|13301.47|13301.47|13301.47|13301.47|13301.47|0
1648812330000|2022-04-01 11:25:30|13300.65|13300.65|13301.47|13301.47|13301.47|13301.47|13300.65|13300.65|0
1648812340000|2022-04-01 11:25:40|13299.83|13299.83|13299.83|13299.83|13299.83|13299.83|13299.83|13299.83|0
1648812350000|2022-04-01 11:25:50|13299.01|13299.01|13302.31|13302.31|13302.31|13302.31|13299.01|13299.01|0
1648812420000|2022-04-01 11:27:00|13301.49|13301.49|13300.67|13300.67|13301.49|13301.49|13300.67|13300.67|0
1648812430000|2022-04-01 11:27:10|13299.04|13299.04|13299.04|13299.04|13299.04|13299.04|13299.04|13299.04|0
1648812480000|2022-04-01 11:28:00|13299.86|13299.86|13299.86|13299.86|13299.86|13299.86|13299.86|13299.86|0
1648812490000|2022-04-01 11:28:10|13301.49|13301.49|13301.49|13301.49|13301.49|13301.49|13301.49|13301.49|0
1648812530000|2022-04-01 11:28:50|13301.99|13301.99|13301.99|13301.99|13301.99|13301.99|13301.99|13301.99|0
1648812540000|2022-04-01 11:29:00|13301.17|13301.17|13301.17|13301.17|13301.17|13301.17|13301.17|13301.17|0
1648812550000|2022-04-01 11:29:10|13299.68|13299.68|13294.65|13294.65|13299.68|13299.68|13294.65|13294.65|0
1648812560000|2022-04-01 11:29:20|13293.74|13293.74|13293.74|13293.74|13293.74|13293.74|13293.74|13293.74|0
1648812570000|2022-04-01 11:29:30|13292.92|13292.92|13292.92|13292.92|13292.92|13292.92|13292.92|13292.92|0
1648812580000|2022-04-01 11:29:40|13291.51|13291.51|13290.07|13290.07|13291.51|13291.51|13290.07|13290.07|0
1648812590000|2022-04-01 11:29:50|13290.89|13290.89|13294.04|13294.04|13294.95|13294.95|13290.89|13290.89|0
1648812610000|2022-04-01 11:30:10|13293.12|13293.12|13293.12|13293.12|13293.12|13293.12|13293.12|13293.12|0
1648812620000|2022-04-01 11:30:20|13291.69|13291.69|13291.69|13291.69|13291.69|13291.69|13291.69|13291.69|0
1648812630000|2022-04-01 11:30:30|13290.77|13290.77|13290.77|13290.77|13290.77|13290.77|13290.77|13290.77|0
1648812650000|2022-04-01 11:30:50|13291.69|13291.69|13291.69|13291.69|13291.69|13291.69|13291.69|13291.69|0
1648812660000|2022-04-01 11:31:00|13289.46|13289.46|13289.46|13289.46|13289.46|13289.46|13289.46|13289.46|0
1648812700000|2022-04-01 11:31:40|13290.02|13290.02|13290.02|13290.02|13290.02|13290.02|13290.02|13290.02|0
1648812710000|2022-04-01 11:31:50|13287.15|13287.15|13287.15|13287.15|13287.15|13287.15|13287.15|13287.15|0
1648812720000|2022-04-01 11:32:00|13286.68|13286.68|13286.68|13286.68|13286.68|13286.68|13285.86|13285.86|0
1648812750000|2022-04-01 11:32:30|13287.23|13287.23|13288.91|13288.91|13288.91|13288.91|13287.23|13287.23|0
1648812760000|2022-04-01 11:32:40|13289.47|13289.47|13289.47|13289.47|13289.47|13289.47|13289.47|13289.47|0
1648812780000|2022-04-01 11:33:00|13290.28|13290.28|13290.28|13290.28|13290.28|13290.28|13290.28|13290.28|0
1648812800000|2022-04-01 11:33:20|13289.79|13289.79|13289.79|13289.79|13289.79|13289.79|13289.79|13289.79|0
1648812820000|2022-04-01 11:33:40|13288.87|13288.87|13288.87|13288.87|13288.87|13288.87|13288.87|13288.87|0
1648812830000|2022-04-01 11:33:50|13289.34|13289.34|13293.02|13293.02|13293.02|13293.02|13289.34|13289.34|0
1648812840000|2022-04-01 11:34:00|13292.11|13292.11|13292.11|13292.11|13292.11|13292.11|13292.11|13292.11|0
1648812850000|2022-04-01 11:34:10|13292.67|13292.67|13292.67|13292.67|13292.67|13292.67|13292.67|13292.67|0
1648812950000|2022-04-01 11:35:50|13293.14|13293.14|13293.14|13293.14|13293.14|13293.14|13293.14|13293.14|0
1648812980000|2022-04-01 11:36:20|13293.69|13293.69|13293.69|13293.69|13293.69|13293.69|13293.69|13293.69|0
1648812990000|2022-04-01 11:36:30|13294.61|13294.61|13295.08|13295.08|13295.99|13295.99|13294.61|13294.61|0
1648813000000|2022-04-01 11:36:40|13292.21|13292.21|13292.21|13292.21|13292.21|13292.21|13292.21|13292.21|0
1648813020000|2022-04-01 11:37:00|13290.78|13290.78|13290.78|13290.78|13290.78|13290.78|13290.78|13290.78|0
1648813080000|2022-04-01 11:38:00|13289.78|13289.78|13285.98|13285.98|13289.78|13289.78|13285.98|13285.98|0
1648813100000|2022-04-01 11:38:20|13286.45|13286.45|13286.45|13286.45|13286.45|13286.45|13286.45|13286.45|0
1648813110000|2022-04-01 11:38:30|13285.63|13285.63|13284.81|13284.81|13285.63|13285.63|13284.81|13284.81|0
1648813140000|2022-04-01 11:39:00|13284.34|13284.34|13284.34|13284.34|13284.34|13284.34|13284.34|13284.34|0
1648813150000|2022-04-01 11:39:10|13282.91|13282.91|13280.62|13280.62|13282.91|13282.91|13280.62|13280.62|0
1648813170000|2022-04-01 11:39:30|13277.75|13277.75|13277.75|13277.75|13277.75|13277.75|13277.75|13277.75|0
1648813210000|2022-04-01 11:40:10|13279.18|13279.18|13279.18|13279.18|13279.18|13279.18|13279.18|13279.18|0
1648813220000|2022-04-01 11:40:20|13278.37|13278.37|13278.37|13278.37|13278.37|13278.37|13278.37|13278.37|0
1648813230000|2022-04-01 11:40:30|13275.45|13275.45|13275.45|13275.45|13275.45|13275.45|13275.45|13275.45|0
1648813240000|2022-04-01 11:40:40|13274.53|13274.53|13274.53|13274.53|13274.53|13274.53|13274.53|13274.53|0
1648813250000|2022-04-01 11:40:50|13273.59|13273.59|13270.48|13270.48|13273.59|13273.59|13270.48|13270.48|0
1648813260000|2022-04-01 11:41:00|13267.62|13267.62|13268.73|13268.73|13268.73|13268.73|13267.62|13267.62|0
1648813270000|2022-04-01 11:41:10|13270.17|13270.17|13270.17|13270.17|13270.17|13270.17|13270.17|13270.17|0
1648813290000|2022-04-01 11:41:30|13269.61|13269.61|13269.09|13269.09|13269.61|13269.61|13269.09|13269.09|0
1648813300000|2022-04-01 11:41:40|13268.54|13268.54|13269.09|13269.09|13269.09|13269.09|13268.54|13268.54|0
1648813320000|2022-04-01 11:42:00|13268.2|13268.2|13268.2|13268.2|13268.2|13268.2|13268.2|13268.2|0
1648813340000|2022-04-01 11:42:20|13264.54|13264.54|13263.63|13263.63|13264.54|13264.54|13263.63|13263.63|0
1648813350000|2022-04-01 11:42:30|13262.81|13262.81|13262.81|13262.81|13262.81|13262.81|13262.81|13262.81|0
1648813360000|2022-04-01 11:42:40|13259.94|13259.94|13259.94|13259.94|13259.94|13259.94|13259.94|13259.94|0
1648813380000|2022-04-01 11:43:00|13258.57|13258.57|13255.52|13255.52|13258.57|13258.57|13255.52|13255.52|0
1648813390000|2022-04-01 11:43:10|13253.53|13253.53|13253.53|13253.53|13253.53|13253.53|13253.53|13253.53|0
1648813400000|2022-04-01 11:43:20|13254.96|13254.96|13252.71|13252.71|13254.96|13254.96|13252.71|13252.71|0
1648813450000|2022-04-01 11:44:10|13250.88|13250.88|13250.88|13250.88|13250.88|13250.88|13250.88|13250.88|0
1648813460000|2022-04-01 11:44:20|13251.44|13251.44|13251.44|13251.44|13251.44|13251.44|13251.44|13251.44|0
1648813470000|2022-04-01 11:44:30|13250.97|13250.97|13243.25|13243.25|13250.97|13250.97|13243.25|13243.25|0
1648813530000|2022-04-01 11:45:30|13241.61|13241.61|13241.61|13241.61|13241.61|13241.61|13241.61|13241.61|0
1648813540000|2022-04-01 11:45:40|13241.06|13241.06|13240.5|13240.5|13241.06|13241.06|13240.5|13240.5|0
1648813560000|2022-04-01 11:46:00|13239.06|13239.06|13239.88|13239.88|13239.88|13239.88|13239.06|13239.06|0
1648813570000|2022-04-01 11:46:10|13241.32|13241.32|13241.32|13241.32|13241.32|13241.32|13241.32|13241.32|0
1648813580000|2022-04-01 11:46:20|13239.49|13239.49|13241.42|13241.42|13241.42|13241.42|13239.49|13239.49|0
1648813600000|2022-04-01 11:46:40|13239.79|13239.79|13239.79|13239.79|13239.79|13239.79|13239.79|13239.79|0
1648813610000|2022-04-01 11:46:50|13238.2|13238.2|13237.38|13237.38|13238.2|13238.2|13237.38|13237.38|0
1648813620000|2022-04-01 11:47:00|13236.87|13236.87|13236.05|13236.05|13236.87|13236.87|13236.05|13236.05|0
1648813650000|2022-04-01 11:47:30|13233.31|13233.31|13233.31|13233.31|13233.31|13233.31|13233.31|13233.31|0
1648813670000|2022-04-01 11:47:50|13231.42|13231.42|13228.47|13228.47|13231.42|13231.42|13228.47|13228.47|0
1648813680000|2022-04-01 11:48:00|13225.68|13225.68|13224.76|13224.76|13225.68|13225.68|13224.76|13224.76|0
1648813690000|2022-04-01 11:48:10|13225.88|13225.88|13225.32|13225.32|13225.88|13225.88|13225.32|13225.32|0
1648813700000|2022-04-01 11:48:20|13225.82|13225.82|13224.53|13224.53|13225.82|13225.82|13224.53|13224.53|0
1648813710000|2022-04-01 11:48:30|13223.16|13223.16|13223.16|13223.16|13223.16|13223.16|13223.16|13223.16|0
1648813730000|2022-04-01 11:48:50|13222.24|13222.24|13222.24|13222.24|13222.24|13222.24|13222.24|13222.24|0
1648813750000|2022-04-01 11:49:10|13221.73|13221.73|13221.73|13221.73|13221.73|13221.73|13221.73|13221.73|0
1648813760000|2022-04-01 11:49:20|13220.81|13220.81|13220.81|13220.81|13220.81|13220.81|13220.81|13220.81|0
1648813770000|2022-04-01 11:49:30|13219.87|13219.87|13218.44|13218.44|13219.87|13219.87|13218.44|13218.44|0
1648813830000|2022-04-01 11:50:30|13222.52|13222.52|13225.39|13225.39|13225.39|13225.39|13222.52|13222.52|0
1648813880000|2022-04-01 11:51:20|13224.47|13224.47|13224.47|13224.47|13224.47|13224.47|13224.47|13224.47|0
1648813910000|2022-04-01 11:51:50|13223.91|13223.91|13226.4|13226.4|13226.4|13226.4|13223.91|13223.91|0
1648813920000|2022-04-01 11:52:00|13227.32|13227.32|13227.32|13227.32|13227.32|13227.32|13227.32|13227.32|0
1648813930000|2022-04-01 11:52:10|13231.48|13231.48|13232.42|13232.42|13232.42|13232.42|13231.48|13231.48|0
1648813960000|2022-04-01 11:52:40|13234.41|13234.41|13244.68|13244.68|13244.68|13244.68|13234.41|13234.41|0
1648813970000|2022-04-01 11:52:50|13245.2|13245.2|13245.2|13245.2|13245.2|13245.2|13245.2|13245.2|0
1648813980000|2022-04-01 11:53:00|13244.38|13244.38|13245.2|13245.2|13245.2|13245.2|13244.38|13244.38|0
1648813990000|2022-04-01 11:53:10|13241.41|13241.41|13240.5|13240.5|13241.41|13241.41|13240.5|13240.5|0
1648814010000|2022-04-01 11:53:30|13241.93|13241.93|13241.93|13241.93|13241.93|13241.93|13241.93|13241.93|0
1648814020000|2022-04-01 11:53:40|13241.12|13241.12|13239.7|13239.7|13241.12|13241.12|13239.7|13239.7|0
1648814080000|2022-04-01 11:54:40|13240.26|13240.26|13240.26|13240.26|13240.26|13240.26|13240.26|13240.26|0
1648814100000|2022-04-01 11:55:00|13239.7|13239.7|13239.7|13239.7|13239.7|13239.7|13239.7|13239.7|0
1648814130000|2022-04-01 11:55:30|13239.19|13239.19|13239.19|13239.19|13239.19|13239.19|13239.19|13239.19|0
1648814140000|2022-04-01 11:55:40|13238.25|13238.25|13238.25|13238.25|13238.25|13238.25|13238.25|13238.25|0
1648814160000|2022-04-01 11:56:00|13237.69|13237.69|13237.69|13237.69|13237.69|13237.69|13237.69|13237.69|0
1648814170000|2022-04-01 11:56:10|13236.87|13236.87|13236.87|13236.87|13236.87|13236.87|13236.87|13236.87|0
1648814180000|2022-04-01 11:56:20|13237.69|13237.69|13237.69|13237.69|13237.69|13237.69|13237.69|13237.69|0
1648814210000|2022-04-01 11:56:50|13238.81|13238.81|13239.36|13239.36|13239.36|13239.36|13238.81|13238.81|0
1648814250000|2022-04-01 11:57:30|13239.88|13239.88|13239.88|13239.88|13239.88|13239.88|13239.88|13239.88|0
1648814260000|2022-04-01 11:57:40|13239.38|13239.38|13239.38|13239.38|13239.38|13239.38|13239.38|13239.38|0
1648814290000|2022-04-01 11:58:10|13238.26|13238.26|13237.71|13237.71|13238.26|13238.26|13237.71|13237.71|0
1648814320000|2022-04-01 11:58:40|13236.27|13236.27|13240.58|13240.58|13240.58|13240.58|13236.27|13236.27|0
1648814330000|2022-04-01 11:58:50|13240.1|13240.1|13242.66|13242.66|13242.66|13242.66|13240.1|13240.1|0
1648814340000|2022-04-01 11:59:00|13243.21|13243.21|13243.21|13243.21|13243.21|13243.21|13243.21|13243.21|0
1648814350000|2022-04-01 11:59:10|13241.78|13241.78|13241.78|13241.78|13241.78|13241.78|13241.78|13241.78|0
1648814390000|2022-04-01 11:59:50|13243.61|13243.61|13242.02|13242.02|13243.61|13243.61|13242.02|13242.02|0
1648814400000|2022-04-01 12:00:00|13242.49|13242.49|13242.49|13242.49|13242.49|13242.49|13242.49|13242.49|0
1648814420000|2022-04-01 12:00:20|13243.31|13243.31|13248.1|13248.1|13248.1|13248.1|13243.31|13243.31|0
1648814450000|2022-04-01 12:00:50|13247.19|13247.19|13245.25|13245.25|13247.19|13247.19|13244.69|13244.69|0
1648814470000|2022-04-01 12:01:10|13242.38|13242.38|13242.38|13242.38|13242.38|13242.38|13242.38|13242.38|0
1648814690000|2022-04-01 12:04:50|13243.2|13243.2|13242.29|13242.29|13243.2|13243.2|13242.29|13242.29|0
1648814700000|2022-04-01 12:05:00|13242.76|13242.76|13242.76|13242.76|13242.76|13242.76|13242.76|13242.76|0
1648814710000|2022-04-01 12:05:10|13244.19|13244.19|13245.11|13245.11|13245.11|13245.11|13244.19|13244.19|0
1648814720000|2022-04-01 12:05:20|13244.55|13244.55|13240.19|13240.19|13244.55|13244.55|13240.19|13240.19|0
1648814730000|2022-04-01 12:05:30|13239.37|13239.37|13238.55|13238.55|13239.37|13239.37|13238.55|13238.55|0
1648814810000|2022-04-01 12:06:50|13237.12|13237.12|13225.05|13225.05|13237.12|13237.12|13225.05|13225.05|0
1648814960000|2022-04-01 12:09:20|13225.99|13225.99|13225.99|13225.99|13225.99|13225.99|13225.99|13225.99|0
1648814970000|2022-04-01 12:09:30|13226.46|13226.46|13229.92|13229.92|13229.92|13229.92|13226.46|13226.46|0
1648814980000|2022-04-01 12:09:40|13230.84|13230.84|13231.4|13231.4|13231.4|13231.4|13230.84|13230.84|0
1648814990000|2022-04-01 12:09:50|13231.89|13231.89|13231.4|13231.4|13231.89|13231.89|13231.4|13231.4|0
1648815000000|2022-04-01 12:10:00|13232.31|13232.31|13232.31|13232.31|13232.31|13232.31|13232.31|13232.31|0
1648815060000|2022-04-01 12:11:00|13230.68|13230.68|13230.68|13230.68|13230.68|13230.68|13230.68|13230.68|0
1648815120000|2022-04-01 12:12:00|13231.23|13231.23|13231.23|13231.23|13231.23|13231.23|13230.68|13230.68|0
1648815180000|2022-04-01 12:13:00|13232.18|13232.18|13232.18|13232.18|13232.18|13232.18|13232.18|13232.18|0
1648815230000|2022-04-01 12:13:50|13231.62|13231.62|13231.62|13231.62|13231.62|13231.62|13231.62|13231.62|0
1648815270000|2022-04-01 12:14:30|13225.69|13225.69|13225.69|13225.69|13225.69|13225.69|13224.78|13224.78|0
1648815300000|2022-04-01 12:15:00|13226.19|13226.19|13226.19|13226.19|13226.19|13226.19|13226.19|13226.19|0
1648815310000|2022-04-01 12:15:10|13225.72|13225.72|13225.72|13225.72|13225.72|13225.72|13225.72|13225.72|0
1648815330000|2022-04-01 12:15:30|13225.26|13225.26|13220.04|13220.04|13225.26|13225.26|13220.04|13220.04|0
1648815340000|2022-04-01 12:15:40|13219.1|13219.1|13218.18|13218.18|13219.1|13219.1|13218.18|13218.18|0
1648815430000|2022-04-01 12:17:10|13217.69|13217.69|13218.63|13218.63|13218.63|13218.63|13217.69|13217.69|0
1648815450000|2022-04-01 12:17:30|13219.45|13219.45|13219.45|13219.45|13219.45|13219.45|13219.45|13219.45|0
1648815460000|2022-04-01 12:17:40|13220.88|13220.88|13220.06|13220.06|13220.88|13220.88|13220.06|13220.06|0
1648815470000|2022-04-01 12:17:50|13219.15|13219.15|13219.15|13219.15|13219.15|13219.15|13219.15|13219.15|0
1648815480000|2022-04-01 12:18:00|13218.33|13218.33|13218.33|13218.33|13218.33|13218.33|13218.33|13218.33|0
1648815510000|2022-04-01 12:18:30|13217.42|13217.42|13217.42|13217.42|13217.42|13217.42|13217.42|13217.42|0
1648815540000|2022-04-01 12:19:00|13215.12|13215.12|13214.3|13214.3|13215.12|13215.12|13213.83|13213.83|0
1648815560000|2022-04-01 12:19:20|13213.27|13213.27|13213.27|13213.27|13213.27|13213.27|13213.27|13213.27|0
1648815590000|2022-04-01 12:19:50|13210.54|13210.54|13210.54|13210.54|13210.54|13210.54|13210.54|13210.54|0
1648815600000|2022-04-01 12:20:00|13209.98|13209.98|13209.43|13209.43|13209.98|13209.98|13209.43|13209.43|0
1648815610000|2022-04-01 12:20:10|13209.98|13209.98|13209.98|13209.98|13209.98|13209.98|13209.98|13209.98|0
1648815630000|2022-04-01 12:20:30|13212.39|13212.39|13212.39|13212.39|13212.39|13212.39|13212.39|13212.39|0
1648815640000|2022-04-01 12:20:40|13212.95|13212.95|13213.46|13213.46|13213.46|13213.46|13212.95|13212.95|0
1648815660000|2022-04-01 12:21:00|13213.93|13213.93|13213.93|13213.93|13213.93|13213.93|13213.93|13213.93|0
1648815670000|2022-04-01 12:21:10|13214.85|13214.85|13214.85|13214.85|13214.85|13214.85|13214.85|13214.85|0
1648815690000|2022-04-01 12:21:30|13213.73|13213.73|13213.73|13213.73|13213.73|13213.73|13213.73|13213.73|0
1648815730000|2022-04-01 12:22:10|13213.26|13213.26|13213.26|13213.26|13213.26|13213.26|13213.26|13213.26|0
1648815830000|2022-04-01 12:23:50|13214.17|13214.17|13214.17|13214.17|13214.17|13214.17|13214.17|13214.17|0
1648815900000|2022-04-01 12:25:00|13213.7|13213.7|13212.89|13212.89|13213.7|13213.7|13212.89|13212.89|0
1648815950000|2022-04-01 12:25:50|13212.33|13212.33|13212.33|13212.33|13212.33|13212.33|13212.33|13212.33|0
1648815960000|2022-04-01 12:26:00|13214|13214|13212.01|13212.01|13214|13214|13212.01|13212.01|0
1648815970000|2022-04-01 12:26:10|13212.57|13212.57|13212.57|13212.57|13212.57|13212.57|13212.57|13212.57|0
1648815980000|2022-04-01 12:26:20|13212.07|13212.07|13212.07|13212.07|13212.07|13212.07|13212.07|13212.07|0
1648816010000|2022-04-01 12:26:50|13212.89|13212.89|13212.89|13212.89|13212.89|13212.89|13212.39|13212.39|0
1648816020000|2022-04-01 12:27:00|13213.38|13213.38|13212.27|13212.27|13213.38|13213.38|13212.27|13212.27|0
1648816030000|2022-04-01 12:27:10|13211.77|13211.77|13211.77|13211.77|13211.77|13211.77|13211.77|13211.77|0
1648816060000|2022-04-01 12:27:40|13212.69|13212.69|13212.69|13212.69|13212.69|13212.69|13212.69|13212.69|0
1648816070000|2022-04-01 12:27:50|13213.16|13213.16|13214.79|13214.79|13214.79|13214.79|13213.16|13213.16|0
1648816080000|2022-04-01 12:28:00|13213.97|13213.97|13213.97|13213.97|13213.97|13213.97|13213.97|13213.97|0
1648816100000|2022-04-01 12:28:20|13214.47|13214.47|13214.47|13214.47|13214.47|13214.47|13214.47|13214.47|0
1648816110000|2022-04-01 12:28:30|13214.94|13214.94|13215.86|13215.86|13215.86|13215.86|13214.94|13214.94|0
1648816120000|2022-04-01 12:28:40|13218.63|13218.63|13217.36|13217.36|13218.63|13218.63|13216.8|13216.8|0
1648816140000|2022-04-01 12:29:00|13216.86|13216.86|13216.91|13216.91|13217.82|13217.82|13216.86|13216.86|0
1648816150000|2022-04-01 12:29:10|13217.73|13217.73|13217.73|13217.73|13217.73|13217.73|13217.73|13217.73|0
1648816170000|2022-04-01 12:29:30|13216.81|13216.81|13216.81|13216.81|13216.81|13216.81|13216.81|13216.81|0
1648816190000|2022-04-01 12:29:50|13217.04|13217.04|13214.38|13214.38|13217.04|13217.04|13214.38|13214.38|0
1648816200000|2022-04-01 12:30:00|13213.39|13213.39|13212.36|13212.36|13213.39|13213.39|13212.36|13212.36|0
1648816210000|2022-04-01 12:30:10|13213.8|13213.8|13213.8|13213.8|13213.8|13213.8|13213.8|13213.8|0
1648816220000|2022-04-01 12:30:20|13214.71|13214.71|13214.71|13214.71|13214.71|13214.71|13214.71|13214.71|0
1648816240000|2022-04-01 12:30:40|13215.27|13215.27|13215.27|13215.27|13215.27|13215.27|13215.27|13215.27|0
1648816250000|2022-04-01 12:30:50|13214.8|13214.8|13215.21|13215.21|13215.71|13215.71|13214.8|13214.8|0
1648816260000|2022-04-01 12:31:00|13216.16|13216.16|13219.08|13219.08|13219.08|13219.08|13216.16|13216.16|0
1648816270000|2022-04-01 12:31:10|13220.81|13220.81|13221.31|13221.31|13221.31|13221.31|13220|13220|0
1648816290000|2022-04-01 12:31:30|13219.06|13219.06|13218.12|13218.12|13219.06|13219.06|13218.12|13218.12|0
1648816310000|2022-04-01 12:31:50|13217.2|13217.2|13217.2|13217.2|13217.2|13217.2|13217.2|13217.2|0
1648816380000|2022-04-01 12:33:00|13215.77|13215.77|13215.77|13215.77|13215.77|13215.77|13215.77|13215.77|0
1648816390000|2022-04-01 12:33:10|13213.56|13213.56|13211.83|13211.83|13213.56|13213.56|13211.83|13211.83|0
1648816400000|2022-04-01 12:33:20|13211.33|13211.33|13211.89|13211.89|13211.89|13211.89|13211.33|13211.33|0
1648816420000|2022-04-01 12:33:40|13212.44|13212.44|13212.19|13212.19|13212.44|13212.44|13211.63|13211.63|0
1648816460000|2022-04-01 12:34:20|13214.01|13214.01|13214.01|13214.01|13214.01|13214.01|13214.01|13214.01|0
1648816470000|2022-04-01 12:34:30|13213.56|13213.56|13213.56|13213.56|13213.56|13213.56|13213.56|13213.56|0
1648816490000|2022-04-01 12:34:50|13214.07|13214.07|13210.69|13210.69|13214.07|13214.07|13210.69|13210.69|0
1648816510000|2022-04-01 12:35:10|13210.22|13210.22|13213.84|13213.84|13213.84|13213.84|13210.22|13210.22|0
1648816520000|2022-04-01 12:35:20|13214.34|13214.34|13214.34|13214.34|13214.34|13214.34|13214.34|13214.34|0
1648816530000|2022-04-01 12:35:30|13214.9|13214.9|13214.9|13214.9|13214.9|13214.9|13214.9|13214.9|0
1648816540000|2022-04-01 12:35:40|13215.12|13215.12|13215.12|13215.12|13215.12|13215.12|13215.12|13215.12|0
1648816580000|2022-04-01 12:36:20|13214.56|13214.56|13213.45|13213.45|13214.56|13214.56|13213.45|13213.45|0
1648816590000|2022-04-01 12:36:30|13214.01|13214.01|13214.01|13214.01|13214.01|13214.01|13214.01|13214.01|0
1648816620000|2022-04-01 12:37:00|13213.45|13213.45|13212.63|13212.63|13213.45|13213.45|13211.81|13211.81|0
1648816670000|2022-04-01 12:37:50|13213.57|13213.57|13214.49|13214.49|13214.49|13214.49|13213.57|13213.57|0
1648816680000|2022-04-01 12:38:00|13215.92|13215.92|13218.87|13218.87|13218.87|13218.87|13215.92|13215.92|0
1648816700000|2022-04-01 12:38:20|13219.36|13219.36|13221.69|13221.69|13221.69|13221.69|13219.36|13219.36|0
1648816720000|2022-04-01 12:38:40|13222.16|13222.16|13221.6|13221.6|13222.16|13222.16|13221.6|13221.6|0
1648816750000|2022-04-01 12:39:10|13220.79|13220.79|13220.79|13220.79|13220.79|13220.79|13220.79|13220.79|0
1648816790000|2022-04-01 12:39:50|13223.53|13223.53|13224.58|13224.58|13226.98|13226.98|13223.53|13223.53|0
1648816800000|2022-04-01 12:40:00|13224.11|13224.11|13217.29|13217.29|13225.54|13225.54|13217.29|13217.29|0
1648816810000|2022-04-01 12:40:10|13215.65|13215.65|13210.53|13210.53|13215.65|13215.65|13210.53|13210.53|0
1648816820000|2022-04-01 12:40:20|13209.62|13209.62|13209.62|13209.62|13209.62|13209.62|13209.62|13209.62|0
1648816840000|2022-04-01 12:40:40|13208.62|13208.62|13201.89|13201.89|13208.62|13208.62|13201.89|13201.89|0
1648816850000|2022-04-01 12:40:50|13201.07|13201.07|13201.07|13201.07|13201.07|13201.07|13201.07|13201.07|0
1648816870000|2022-04-01 12:41:10|13200.6|13200.6|13200.6|13200.6|13200.6|13200.6|13200.6|13200.6|0
1648816880000|2022-04-01 12:41:20|13200.1|13200.1|13197.79|13197.79|13200.1|13200.1|13197.24|13197.24|0
1648816940000|2022-04-01 12:42:20|13198.61|13198.61|13199.53|13199.53|13199.53|13199.53|13198.61|13198.61|0
1648817010000|2022-04-01 12:43:30|13200.47|13200.47|13200.47|13200.47|13200.47|13200.47|13200.47|13200.47|0
1648817020000|2022-04-01 12:43:40|13200.94|13200.94|13201.76|13201.76|13201.76|13201.76|13200.94|13200.94|0
1648817030000|2022-04-01 12:43:50|13201.28|13201.28|13201.28|13201.28|13201.28|13201.28|13201.28|13201.28|0
1648817060000|2022-04-01 12:44:20|13202.23|13202.23|13202.23|13202.23|13202.23|13202.23|13202.23|13202.23|0
1648817070000|2022-04-01 12:44:30|13206.15|13206.15|13206.96|13206.96|13207.46|13207.46|13206.15|13206.15|0
1648817090000|2022-04-01 12:44:50|13208.79|13208.79|13208.79|13208.79|13208.79|13208.79|13208.79|13208.79|0
1648817100000|2022-04-01 12:45:00|13207.06|13207.06|13207.06|13207.06|13207.62|13207.62|13207.06|13207.06|0
1648817120000|2022-04-01 12:45:20|13206.61|13206.61|13206.61|13206.61|13206.61|13206.61|13206.61|13206.61|0
1648817170000|2022-04-01 12:46:10|13205.79|13205.79|13205.79|13205.79|13205.79|13205.79|13205.79|13205.79|0
1648817200000|2022-04-01 12:46:40|13204.16|13204.16|13204.16|13204.16|13204.16|13204.16|13204.16|13204.16|0
1648817250000|2022-04-01 12:47:30|13203.71|13203.71|13199.93|13199.93|13203.71|13203.71|13199.93|13199.93|0
1648817260000|2022-04-01 12:47:40|13199.37|13199.37|13199.37|13199.37|13199.93|13199.93|13199.37|13199.37|0
1648817270000|2022-04-01 12:47:50|13198.9|13198.9|13197.47|13197.47|13198.9|13198.9|13197.47|13197.47|0
1648817280000|2022-04-01 12:48:00|13194.42|13194.42|13184.93|13184.93|13194.42|13194.42|13184.93|13184.93|0
1648817290000|2022-04-01 12:48:10|13184.12|13184.12|13181.81|13181.81|13184.12|13184.12|13181.81|13181.81|0
1648817310000|2022-04-01 12:48:30|13182.63|13182.63|13183.13|13183.13|13183.13|13183.13|13182.63|13182.63|0
1648817330000|2022-04-01 12:48:50|13182.57|13182.57|13182.57|13182.57|13182.57|13182.57|13182.57|13182.57|0
1648817340000|2022-04-01 12:49:00|13182.1|13182.1|13182.1|13182.1|13182.1|13182.1|13182.1|13182.1|0
1648817350000|2022-04-01 12:49:10|13181.18|13181.18|13178.31|13178.31|13181.18|13181.18|13178.31|13178.31|0
1648817370000|2022-04-01 12:49:30|13177.86|13177.86|13177.34|13177.34|13177.86|13177.86|13177.34|13177.34|0
1648817400000|2022-04-01 12:50:00|13176.78|13176.78|13176.78|13176.78|13176.78|13176.78|13176.78|13176.78|0
1648817410000|2022-04-01 12:50:10|13177.26|13177.26|13176.78|13176.78|13177.26|13177.26|13176.78|13176.78|0
1648817450000|2022-04-01 12:50:50|13175.87|13175.87|13175.87|13175.87|13175.87|13175.87|13175.87|13175.87|0
1648817460000|2022-04-01 12:51:00|13177.51|13177.51|13177.98|13177.98|13177.98|13177.98|13177.51|13177.51|0
1648817470000|2022-04-01 12:51:10|13178.89|13178.89|13177.26|13177.26|13178.89|13178.89|13176.44|13176.44|0
1648817480000|2022-04-01 12:51:20|13177.48|13177.48|13177.99|13177.99|13177.99|13177.99|13177.48|13177.48|0
1648817500000|2022-04-01 12:51:40|13178.91|13178.91|13178.91|13178.91|13178.91|13178.91|13178.91|13178.91|0
1648817510000|2022-04-01 12:51:50|13177.99|13177.99|13177.99|13177.99|13177.99|13177.99|13177.99|13177.99|0
1648817520000|2022-04-01 12:52:00|13177.18|13177.18|13177.18|13177.18|13177.18|13177.18|13177.18|13177.18|0
1648817580000|2022-04-01 12:53:00|13176.36|13176.36|13175.42|13175.42|13176.36|13176.36|13175.42|13175.42|0
1648817610000|2022-04-01 12:53:30|13176.33|13176.33|13176.33|13176.33|13176.33|13176.33|13176.33|13176.33|0
1648817660000|2022-04-01 12:54:20|13176.89|13176.89|13179.26|13179.26|13179.26|13179.26|13176.89|13176.89|0
1648817680000|2022-04-01 12:54:40|13179.71|13179.71|13179.71|13179.71|13179.71|13179.71|13179.71|13179.71|0
1648817700000|2022-04-01 12:55:00|13180.2|13180.2|13180.2|13180.2|13180.2|13180.2|13180.2|13180.2|0
1648817710000|2022-04-01 12:55:10|13181.02|13181.02|13180.2|13180.2|13181.02|13181.02|13180.2|13180.2|0
1648817740000|2022-04-01 12:55:40|13179.98|13179.98|13179.98|13179.98|13179.98|13179.98|13179.98|13179.98|0
1648817750000|2022-04-01 12:55:50|13180.45|13180.45|13180.45|13180.45|13180.45|13180.45|13180.45|13180.45|0
1648817790000|2022-04-01 12:56:30|13179.54|13179.54|13179.54|13179.54|13179.54|13179.54|13179.54|13179.54|0
1648817800000|2022-04-01 12:56:40|13178.98|13178.98|13179.54|13179.54|13179.54|13179.54|13178.98|13178.98|0
1648817810000|2022-04-01 12:56:50|13179.08|13179.08|13180.19|13180.19|13180.19|13180.19|13179.08|13179.08|0
1648817880000|2022-04-01 12:58:00|13179.08|13179.08|13179.08|13179.08|13179.08|13179.08|13179.08|13179.08|0
1648817890000|2022-04-01 12:58:10|13176.03|13176.03|13175.53|13175.53|13176.03|13176.03|13175.53|13175.53|0
1648817900000|2022-04-01 12:58:20|13175.98|13175.98|13176.2|13176.2|13176.2|13176.2|13175.98|13175.98|0
1648817920000|2022-04-01 12:58:40|13172.57|13172.57|13168.38|13168.38|13172.57|13172.57|13168.38|13168.38|0
1648817940000|2022-04-01 12:59:00|13166.55|13166.55|13168.38|13168.38|13168.38|13168.38|13166.55|13166.55|0
1648817950000|2022-04-01 12:59:10|13169.2|13169.2|13177.6|13177.6|13177.6|13177.6|13169.2|13169.2|0
1648817960000|2022-04-01 12:59:20|13178.1|13178.1|13178.1|13178.1|13178.1|13178.1|13178.1|13178.1|0
1648818010000|2022-04-01 13:00:10|13177.28|13177.28|13180.65|13180.65|13180.65|13180.65|13177.28|13177.28|0
1648818020000|2022-04-01 13:00:20|13181.12|13181.12|13181.12|13181.12|13181.12|13181.12|13181.12|13181.12|0
1648818030000|2022-04-01 13:00:30|13181.94|13181.94|13183.76|13183.76|13183.76|13183.76|13181.94|13181.94|0
1648818050000|2022-04-01 13:00:50|13184.24|13184.24|13184.71|13184.71|13184.71|13184.71|13184.24|13184.24|0
1648818060000|2022-04-01 13:01:00|13184.15|13184.15|13182.12|13182.12|13184.15|13184.15|13182.12|13182.12|0
1648818110000|2022-04-01 13:01:50|13181.89|13181.89|13181.89|13181.89|13181.89|13181.89|13181.89|13181.89|0
1648818120000|2022-04-01 13:02:00|13181.42|13181.42|13182.24|13182.24|13182.24|13182.24|13181.42|13181.42|0
1648818140000|2022-04-01 13:02:20|13184.07|13184.07|13184.54|13184.54|13184.54|13184.54|13184.07|13184.07|0
1648818170000|2022-04-01 13:02:50|13188.1|13188.1|13185.91|13185.91|13188.1|13188.1|13185.91|13185.91|0
1648818180000|2022-04-01 13:03:00|13184.08|13184.08|13184.08|13184.08|13184.08|13184.08|13184.08|13184.08|0
1648818190000|2022-04-01 13:03:10|13183.09|13183.09|13183.09|13183.09|13183.09|13183.09|13183.09|13183.09|0
1648818210000|2022-04-01 13:03:30|13181.41|13181.41|13181.97|13181.97|13181.97|13181.97|13181.41|13181.41|0
1648818220000|2022-04-01 13:03:40|13180.56|13180.56|13180.89|13180.89|13181.12|13181.12|13180.56|13180.56|0
1648818230000|2022-04-01 13:03:50|13181.81|13181.81|13181.81|13181.81|13181.81|13181.81|13181.81|13181.81|0
1648818270000|2022-04-01 13:04:30|13182.72|13182.72|13183.64|13183.64|13183.64|13183.64|13182.72|13182.72|0
1648818280000|2022-04-01 13:04:40|13184.19|13184.19|13184.19|13184.19|13184.19|13184.19|13184.19|13184.19|0
1648818290000|2022-04-01 13:04:50|13183.38|13183.38|13183.38|13183.38|13183.38|13183.38|13183.38|13183.38|0
1648818310000|2022-04-01 13:05:10|13182.86|13182.86|13182.86|13182.86|13182.86|13182.86|13182.86|13182.86|0
1648818320000|2022-04-01 13:05:20|13183.78|13183.78|13188.26|13188.26|13188.26|13188.26|13183.78|13183.78|0
1648818340000|2022-04-01 13:05:40|13190.09|13190.09|13190.09|13190.09|13190.09|13190.09|13190.09|13190.09|0
1648818350000|2022-04-01 13:05:50|13190.9|13190.9|13190.9|13190.9|13190.9|13190.9|13190.9|13190.9|0
1648818360000|2022-04-01 13:06:00|13189.99|13189.99|13189.99|13189.99|13189.99|13189.99|13189.99|13189.99|0
1648818380000|2022-04-01 13:06:20|13191.11|13191.11|13190.66|13190.66|13191.11|13191.11|13190.66|13190.66|0
1648818420000|2022-04-01 13:07:00|13190.43|13190.43|13192.34|13192.34|13192.34|13192.34|13190.43|13190.43|0
1648818480000|2022-04-01 13:08:00|13193.16|13193.16|13193.16|13193.16|13193.16|13193.16|13193.16|13193.16|0
1648818520000|2022-04-01 13:08:40|13193.63|13193.63|13193.63|13193.63|13193.63|13193.63|13193.63|13193.63|0
1648818570000|2022-04-01 13:09:30|13195.13|13195.13|13203.03|13203.03|13203.03|13203.03|13195.13|13195.13|0
1648818580000|2022-04-01 13:09:40|13202.57|13202.57|13201.75|13201.75|13203.38|13203.38|13201.75|13201.75|0
1648818600000|2022-04-01 13:10:00|13202.25|13202.25|13202.25|13202.25|13202.25|13202.25|13202.25|13202.25|0
1648818610000|2022-04-01 13:10:10|13202.69|13202.69|13202.69|13202.69|13202.69|13202.69|13202.69|13202.69|0
1648818620000|2022-04-01 13:10:20|13204.13|13204.13|13204.13|13204.13|13204.13|13204.13|13204.13|13204.13|0
1648818630000|2022-04-01 13:10:30|13205.56|13205.56|13205.56|13205.56|13205.56|13205.56|13205.56|13205.56|0
1648818650000|2022-04-01 13:10:50|13206.08|13206.08|13205.85|13205.85|13206.08|13206.08|13205.85|13205.85|0
1648818660000|2022-04-01 13:11:00|13206.67|13206.67|13206.67|13206.67|13206.67|13206.67|13206.67|13206.67|0
1648818700000|2022-04-01 13:11:40|13207.59|13207.59|13207.59|13207.59|13207.59|13207.59|13207.59|13207.59|0
1648818720000|2022-04-01 13:12:00|13206.67|13206.67|13207.59|13207.59|13207.59|13207.59|13206.67|13206.67|0
1648818760000|2022-04-01 13:12:40|13208.64|13208.64|13211.09|13211.09|13211.09|13211.09|13208.64|13208.64|0
1648818820000|2022-04-01 13:13:40|13212.53|13212.53|13212.53|13212.53|13212.53|13212.53|13212.53|13212.53|0
1648818840000|2022-04-01 13:14:00|13213.44|13213.44|13214.36|13214.36|13214.36|13214.36|13213.44|13213.44|0
1648818850000|2022-04-01 13:14:10|13214.91|13214.91|13218.58|13218.58|13218.58|13218.58|13214.91|13214.91|0
1648818860000|2022-04-01 13:14:20|13219.03|13219.03|13220.98|13220.98|13220.98|13220.98|13218.11|13218.11|0
1648818910000|2022-04-01 13:15:10|13221.54|13221.54|13221.54|13221.54|13221.54|13221.54|13221.54|13221.54|0
1648818920000|2022-04-01 13:15:20|13222.48|13222.48|13222.48|13222.48|13222.48|13222.48|13222.48|13222.48|0
1648818930000|2022-04-01 13:15:30|13223.92|13223.92|13223.92|13223.92|13223.92|13223.92|13223.92|13223.92|0
1648818950000|2022-04-01 13:15:50|13224.83|13224.83|13224.83|13224.83|13224.83|13224.83|13224.83|13224.83|0
1648818960000|2022-04-01 13:16:00|13225.74|13225.74|13221.91|13221.91|13226.56|13226.56|13221.91|13221.91|0
1648818970000|2022-04-01 13:16:10|13222.42|13222.42|13222.42|13222.42|13222.42|13222.42|13222.42|13222.42|0
1648818980000|2022-04-01 13:16:20|13224.06|13224.06|13224.06|13224.06|13224.06|13224.06|13224.06|13224.06|0
1648818990000|2022-04-01 13:16:30|13223.14|13223.14|13223.14|13223.14|13223.14|13223.14|13223.14|13223.14|0
1648819020000|2022-04-01 13:17:00|13221|13221|13222|13222|13222|13222|13221|13221|0
1648819040000|2022-04-01 13:17:20|13223.73|13223.73|13224.2|13224.2|13224.2|13224.2|13223.73|13223.73|0
1648819050000|2022-04-01 13:17:30|13223.64|13223.64|13225.28|13225.28|13225.84|13225.84|13223.64|13223.64|0
1648819080000|2022-04-01 13:18:00|13224.46|13224.46|13225.28|13225.28|13225.28|13225.28|13224.46|13224.46|0
1648819090000|2022-04-01 13:18:10|13224.46|13224.46|13224.46|13224.46|13224.46|13224.46|13224.46|13224.46|0
1648819120000|2022-04-01 13:18:40|13223.9|13223.9|13223.9|13223.9|13223.9|13223.9|13223.9|13223.9|0
1648819150000|2022-04-01 13:19:10|13222.99|13222.99|13216.48|13216.48|13222.99|13222.99|13216.48|13216.48|0
1648819190000|2022-04-01 13:19:50|13215.97|13215.97|13215.05|13215.05|13215.97|13215.97|13215.05|13215.05|0
1648819220000|2022-04-01 13:20:20|13216.49|13216.49|13218.12|13218.12|13218.12|13218.12|13216.49|13216.49|0
1648819230000|2022-04-01 13:20:30|13219.76|13219.76|13221.05|13221.05|13221.05|13221.05|13219.76|13219.76|0
1648819240000|2022-04-01 13:20:40|13219.41|13219.41|13219.41|13219.41|13219.41|13219.41|13219.41|13219.41|0
1648819250000|2022-04-01 13:20:50|13218.94|13218.94|13218.94|13218.94|13218.94|13218.94|13218.43|13218.43|0
1648819270000|2022-04-01 13:21:10|13218.47|13218.47|13219.38|13219.38|13219.38|13219.38|13218.47|13218.47|0
1648819280000|2022-04-01 13:21:20|13221.21|13221.21|13220.3|13220.3|13221.21|13221.21|13220.3|13220.3|0
1648819300000|2022-04-01 13:21:40|13221.21|13221.21|13221.21|13221.21|13221.21|13221.21|13221.21|13221.21|0
1648819330000|2022-04-01 13:22:10|13220.3|13220.3|13220.3|13220.3|13220.3|13220.3|13220.3|13220.3|0
1648819360000|2022-04-01 13:22:40|13220.77|13220.77|13220.77|13220.77|13220.77|13220.77|13220.77|13220.77|0
1648819380000|2022-04-01 13:23:00|13220.3|13220.3|13218.86|13218.86|13220.3|13220.3|13218.86|13218.86|0
1648819400000|2022-04-01 13:23:20|13217.43|13217.43|13217.43|13217.43|13217.43|13217.43|13217.43|13217.43|0
1648819410000|2022-04-01 13:23:30|13216.44|13216.44|13216.44|13216.44|13216.44|13216.44|13216.44|13216.44|0
1648819420000|2022-04-01 13:23:40|13215|13215|13208.82|13208.82|13215|13215|13208|13208|0
1648819430000|2022-04-01 13:23:50|13208.3|13208.3|13204.76|13204.76|13208.3|13208.3|13204.76|13204.76|0
1648819470000|2022-04-01 13:24:30|13205.58|13205.58|13205.58|13205.58|13205.58|13205.58|13205.58|13205.58|0
1648819480000|2022-04-01 13:24:40|13204.47|13204.47|13204.47|13204.47|13204.47|13204.47|13204.47|13204.47|0
1648819490000|2022-04-01 13:24:50|13203.35|13203.35|13203.35|13203.35|13203.35|13203.35|13203.35|13203.35|0
1648819500000|2022-04-01 13:25:00|13200.48|13200.48|13194.61|13194.61|13200.48|13200.48|13194.61|13194.61|0
1648819510000|2022-04-01 13:25:10|13193.7|13193.7|13191.63|13191.63|13193.7|13193.7|13191.07|13191.07|0
1648819520000|2022-04-01 13:25:20|13190.81|13190.81|13188.31|13188.31|13190.81|13190.81|13188.31|13188.31|0
1648819530000|2022-04-01 13:25:30|13187.49|13187.49|13187.49|13187.49|13187.49|13187.49|13187.49|13187.49|0
1648819540000|2022-04-01 13:25:40|13186.58|13186.58|13187.39|13187.39|13187.39|13187.39|13186.58|13186.58|0
1648819550000|2022-04-01 13:25:50|13183.09|13183.09|13183.09|13183.09|13183.09|13183.09|13183.09|13183.09|0
1648819560000|2022-04-01 13:26:00|13182.58|13182.58|13182.06|13182.06|13184.01|13184.01|13182.06|13182.06|0
1648819590000|2022-04-01 13:26:30|13181.57|13181.57|13181.09|13181.09|13181.57|13181.57|13181.09|13181.09|0
1648819600000|2022-04-01 13:26:40|13182.04|13182.04|13181.52|13181.52|13182.04|13182.04|13181.52|13181.52|0
1648819610000|2022-04-01 13:26:50|13183.35|13183.35|13183.85|13183.85|13183.85|13183.85|13183.35|13183.35|0
1648819620000|2022-04-01 13:27:00|13183.03|13183.03|13183.03|13183.03|13183.03|13183.03|13183.03|13183.03|0
1648819640000|2022-04-01 13:27:20|13183.85|13183.85|13184.67|13184.67|13184.67|13184.67|13183.85|13183.85|0
1648819650000|2022-04-01 13:27:30|13184.19|13184.19|13183.28|13183.28|13184.19|13184.19|13183.28|13183.28|0
1648819660000|2022-04-01 13:27:40|13183.78|13183.78|13183.78|13183.78|13183.78|13183.78|13183.78|13183.78|0
1648819680000|2022-04-01 13:28:00|13182.34|13182.34|13182.34|13182.34|13182.34|13182.34|13182.34|13182.34|0
1648819700000|2022-04-01 13:28:20|13180.91|13180.91|13180.91|13180.91|13180.91|13180.91|13180.91|13180.91|0
1648819710000|2022-04-01 13:28:30|13182.34|13182.34|13182.34|13182.34|13182.34|13182.34|13182.34|13182.34|0
1648819720000|2022-04-01 13:28:40|13180.91|13180.91|13180.91|13180.91|13180.91|13180.91|13180.91|13180.91|0
1648819730000|2022-04-01 13:28:50|13181.41|13181.41|13181.9|13181.9|13181.9|13181.9|13181.41|13181.41|0
1648819740000|2022-04-01 13:29:00|13180.99|13180.99|13182.2|13182.2|13182.2|13182.2|13180.99|13180.99|0
1648819770000|2022-04-01 13:29:30|13182.76|13182.76|13182.2|13182.2|13182.76|13182.76|13182.2|13182.2|0
1648819780000|2022-04-01 13:29:40|13180.3|13180.3|13177.95|13177.95|13180.3|13180.3|13177.95|13177.95|0
1648819790000|2022-04-01 13:29:50|13176.46|13176.46|13175.54|13175.54|13176.46|13176.46|13175.54|13175.54|0
1648819800000|2022-04-01 13:30:00|13175.03|13175.03|13175.03|13175.03|13175.03|13175.03|13175.03|13175.03|0
1648819810000|2022-04-01 13:30:10|13176.46|13176.46|13179.85|13179.85|13179.85|13179.85|13176.46|13176.46|0
1648819830000|2022-04-01 13:30:30|13178.94|13178.94|13178.94|13178.94|13178.94|13178.94|13178.94|13178.94|0
1648819840000|2022-04-01 13:30:40|13178.12|13178.12|13178.12|13178.12|13178.12|13178.12|13178.12|13178.12|0
1648819850000|2022-04-01 13:30:50|13181.29|13181.29|13182.72|13182.72|13184.16|13184.16|13181.29|13181.29|0
1648819860000|2022-04-01 13:31:00|13181.29|13181.29|13182.1|13182.1|13182.1|13182.1|13180.47|13180.47|0
1648819870000|2022-04-01 13:31:10|13181.29|13181.29|13181.29|13181.29|13181.29|13181.29|13181.29|13181.29|0
1648819890000|2022-04-01 13:31:30|13181.76|13181.76|13181.76|13181.76|13181.76|13181.76|13181.76|13181.76|0
1648819910000|2022-04-01 13:31:50|13180.84|13180.84|13180.84|13180.84|13180.84|13180.84|13180.84|13180.84|0
1648819920000|2022-04-01 13:32:00|13182.28|13182.28|13182.74|13182.74|13182.74|13182.74|13182.28|13182.28|0
1648819930000|2022-04-01 13:32:10|13183.21|13183.21|13183.21|13183.21|13183.21|13183.21|13183.21|13183.21|0
1648819940000|2022-04-01 13:32:20|13186.55|13186.55|13185.63|13185.63|13187.01|13187.01|13185.63|13185.63|0
1648819960000|2022-04-01 13:32:40|13187.07|13187.07|13189.17|13189.17|13189.17|13189.17|13187.07|13187.07|0
1648819970000|2022-04-01 13:32:50|13190.09|13190.09|13195.25|13195.25|13195.25|13195.25|13190.09|13190.09|0
1648819980000|2022-04-01 13:33:00|13194.33|13194.33|13191.21|13191.21|13194.33|13194.33|13191.21|13191.21|0
1648819990000|2022-04-01 13:33:10|13189.48|13189.48|13190.04|13190.04|13190.04|13190.04|13189.48|13189.48|0
1648820000000|2022-04-01 13:33:20|13189.53|13189.53|13189.53|13189.53|13189.53|13189.53|13189.53|13189.53|0
1648820010000|2022-04-01 13:33:30|13190.08|13190.08|13190.08|13190.08|13190.08|13190.08|13190.08|13190.08|0
1648820020000|2022-04-01 13:33:40|13190.58|13190.58|13191.14|13191.14|13191.14|13191.14|13190.58|13190.58|0
1648820030000|2022-04-01 13:33:50|13191.65|13191.65|13191.65|13191.65|13191.65|13191.65|13191.65|13191.65|0
1648820040000|2022-04-01 13:34:00|13190.54|13190.54|13187|13187|13190.54|13190.54|13187|13187|0
1648820060000|2022-04-01 13:34:20|13187.45|13187.45|13187.45|13187.45|13187.45|13187.45|13187.45|13187.45|0
1648820080000|2022-04-01 13:34:40|13186.64|13186.64|13186.64|13186.64|13186.64|13186.64|13186.64|13186.64|0
1648820090000|2022-04-01 13:34:50|13185.72|13185.72|13185.72|13185.72|13185.72|13185.72|13185.72|13185.72|0
1648820100000|2022-04-01 13:35:00|13185.23|13185.23|13183.7|13183.7|13185.23|13185.23|13183.24|13183.24|0
1648820110000|2022-04-01 13:35:10|13182.27|13182.27|13181.45|13181.45|13182.27|13182.27|13181.45|13181.45|0
1648820130000|2022-04-01 13:35:30|13180.63|13180.63|13171.15|13171.15|13180.63|13180.63|13171.15|13171.15|0
1648820140000|2022-04-01 13:35:40|13171.97|13171.97|13173.09|13173.09|13173.09|13173.09|13171.97|13171.97|0
1648820150000|2022-04-01 13:35:50|13172.27|13172.27|13172.27|13172.27|13172.27|13172.27|13172.27|13172.27|0
1648820160000|2022-04-01 13:36:00|13173.18|13173.18|13169.84|13169.84|13173.18|13173.18|13169.84|13169.84|0
1648820170000|2022-04-01 13:36:10|13167.49|13167.49|13167.49|13167.49|13167.49|13167.49|13167.49|13167.49|0
1648820180000|2022-04-01 13:36:20|13166.06|13166.06|13164.12|13164.12|13166.06|13166.06|13164.12|13164.12|0
1648820200000|2022-04-01 13:36:40|13163.17|13163.17|13163.17|13163.17|13163.17|13163.17|13163.17|13163.17|0
1648820210000|2022-04-01 13:36:50|13160.51|13160.51|13158.12|13158.12|13160.51|13160.51|13158.12|13158.12|0
1648820220000|2022-04-01 13:37:00|13157.89|13157.89|13148.16|13148.16|13157.89|13157.89|13148.16|13148.16|0
1648820240000|2022-04-01 13:37:20|13147.34|13147.34|13147.34|13147.34|13147.34|13147.34|13147.34|13147.34|0
1648820250000|2022-04-01 13:37:30|13144.47|13144.47|13144.47|13144.47|13144.47|13144.47|13144.47|13144.47|0
1648820270000|2022-04-01 13:37:50|13143.03|13143.03|13143.03|13143.03|13143.03|13143.03|13143.03|13143.03|0
1648820280000|2022-04-01 13:38:00|13140.17|13140.17|13138.43|13138.43|13140.17|13140.17|13138.43|13138.43|0
1648820290000|2022-04-01 13:38:10|13137.44|13137.44|13131.99|13131.99|13137.44|13137.44|13131.99|13131.99|0
1648820310000|2022-04-01 13:38:30|13131.17|13131.17|13131.17|13131.17|13131.17|13131.17|13131.17|13131.17|0
1648820320000|2022-04-01 13:38:40|13137.28|13137.28|13141.41|13141.41|13141.41|13141.41|13137.28|13137.28|0
1648820370000|2022-04-01 13:39:30|13138.96|13138.96|13141.41|13141.41|13141.41|13141.41|13138.96|13138.96|0
1648820390000|2022-04-01 13:39:50|13140.49|13140.49|13140.49|13140.49|13140.49|13140.49|13140.49|13140.49|0
1648820410000|2022-04-01 13:40:10|13139.68|13139.68|13139.68|13139.68|13139.68|13139.68|13139.68|13139.68|0
1648820420000|2022-04-01 13:40:20|13137.71|13137.71|13136.69|13136.69|13137.71|13137.71|13136.69|13136.69|0
1648820430000|2022-04-01 13:40:30|13136.19|13136.19|13132.36|13132.36|13136.19|13136.19|13132.36|13132.36|0
1648820440000|2022-04-01 13:40:40|13130.93|13130.93|13130.93|13130.93|13130.93|13130.93|13130.93|13130.93|0
1648820460000|2022-04-01 13:41:00|13130.48|13130.48|13129.92|13129.92|13130.48|13130.48|13129.92|13129.92|0
1648820470000|2022-04-01 13:41:10|13128.09|13128.09|13128.65|13128.65|13129.21|13129.21|13128.09|13128.09|0
1648820490000|2022-04-01 13:41:30|13128.09|13128.09|13128.09|13128.09|13128.09|13128.09|13128.09|13128.09|0
1648820510000|2022-04-01 13:41:50|13127.63|13127.63|13120.07|13120.07|13127.63|13127.63|13120.07|13120.07|0
1648820520000|2022-04-01 13:42:00|13118.95|13118.95|13119.83|13119.83|13119.83|13119.83|13118.39|13118.39|0
1648820530000|2022-04-01 13:42:10|13119.33|13119.33|13120.15|13120.15|13120.15|13120.15|13119.33|13119.33|0
1648820540000|2022-04-01 13:42:20|13119.23|13119.23|13112.22|13112.22|13119.23|13119.23|13112.22|13112.22|0
1648820550000|2022-04-01 13:42:30|13111.4|13111.4|13110.13|13110.13|13111.4|13111.4|13109.31|13109.31|0
1648820560000|2022-04-01 13:42:40|13108.24|13108.24|13111.49|13111.49|13111.49|13111.49|13108.24|13108.24|0
1648820590000|2022-04-01 13:43:10|13110.55|13110.55|13108.72|13108.72|13110.55|13110.55|13108.72|13108.72|0
1648820600000|2022-04-01 13:43:20|13108.16|13108.16|13108.72|13108.72|13108.72|13108.72|13108.16|13108.16|0
1648820610000|2022-04-01 13:43:30|13111.17|13111.17|13108.72|13108.72|13111.17|13111.17|13108.72|13108.72|0
1648820630000|2022-04-01 13:43:50|13107.9|13107.9|13106.83|13106.83|13107.9|13107.9|13106.83|13106.83|0
1648820640000|2022-04-01 13:44:00|13105.39|13105.39|13104.28|13104.28|13105.39|13105.39|13104.28|13104.28|0
1648820660000|2022-04-01 13:44:20|13103.72|13103.72|13103.72|13103.72|13104.54|13104.54|13103.72|13103.72|0
1648820670000|2022-04-01 13:44:30|13102.9|13102.9|13102.9|13102.9|13102.9|13102.9|13102.9|13102.9|0
1648820710000|2022-04-01 13:45:10|13101.91|13101.91|13101.68|13101.68|13101.91|13101.91|13101.68|13101.68|0
1648820730000|2022-04-01 13:45:30|13101.13|13101.13|13101.13|13101.13|13101.13|13101.13|13101.13|13101.13|0
1648820740000|2022-04-01 13:45:40|13101.94|13101.94|13101.94|13101.94|13101.94|13101.94|13101.94|13101.94|0
1648820750000|2022-04-01 13:45:50|13103.38|13103.38|13099.76|13099.76|13103.38|13103.38|13099.76|13099.76|0
1648820760000|2022-04-01 13:46:00|13098.82|13098.82|13098.48|13098.48|13099.29|13099.29|13098.48|13098.48|0
1648820770000|2022-04-01 13:46:10|13097.66|13097.66|13096.72|13096.72|13097.66|13097.66|13096.72|13096.72|0
1648820780000|2022-04-01 13:46:20|13094.73|13094.73|13087.11|13087.11|13095.29|13095.29|13087.11|13087.11|0
1648820790000|2022-04-01 13:46:30|13089.34|13089.34|13089.34|13089.34|13089.34|13089.34|13087.67|13087.67|0
1648820800000|2022-04-01 13:46:40|13090.22|13090.22|13088.29|13088.29|13090.22|13090.22|13088.29|13088.29|0
1648820820000|2022-04-01 13:47:00|13086.65|13086.65|13088.29|13088.29|13088.29|13088.29|13086.65|13086.65|0
1648820830000|2022-04-01 13:47:10|13089.2|13089.2|13088.7|13088.7|13089.2|13089.2|13088.7|13088.7|0
1648820850000|2022-04-01 13:47:30|13089.52|13089.52|13089.87|13089.87|13089.87|13089.87|13089.05|13089.05|0
1648820860000|2022-04-01 13:47:40|13090.78|13090.78|13089.97|13089.97|13090.78|13090.78|13089.97|13089.97|0
1648820880000|2022-04-01 13:48:00|13089.15|13089.15|13094.81|13094.81|13094.81|13094.81|13089.15|13089.15|0
1648820890000|2022-04-01 13:48:10|13093.37|13093.37|13093.37|13093.37|13093.37|13093.37|13093.37|13093.37|0
1648820910000|2022-04-01 13:48:30|13093.87|13093.87|13094.43|13094.43|13094.43|13094.43|13093.87|13093.87|0
1648820940000|2022-04-01 13:49:00|13092.67|13092.67|13093.14|13093.14|13093.14|13093.14|13092.67|13092.67|0
1648820950000|2022-04-01 13:49:10|13094.97|13094.97|13094.88|13094.88|13095.79|13095.79|13093.94|13093.94|0
1648820970000|2022-04-01 13:49:30|13091.3|13091.3|13086.94|13086.94|13091.3|13091.3|13086.94|13086.94|0
1648820980000|2022-04-01 13:49:40|13086.12|13086.12|13082.46|13082.46|13086.12|13086.12|13082.46|13082.46|0
1648821000000|2022-04-01 13:50:00|13081.54|13081.54|13077.49|13077.49|13081.54|13081.54|13077.02|13077.02|0
1648821020000|2022-04-01 13:50:20|13077.03|13077.03|13077.03|13077.03|13077.03|13077.03|13077.03|13077.03|0
1648821040000|2022-04-01 13:50:40|13071.29|13071.29|13068.86|13068.86|13071.29|13071.29|13064.56|13064.56|0
1648821050000|2022-04-01 13:50:50|13068.04|13068.04|13068.7|13068.7|13068.7|13068.7|13068.04|13068.04|0
1648821060000|2022-04-01 13:51:00|13067.88|13067.88|13058.88|13058.88|13067.88|13067.88|13058.88|13058.88|0
1648821070000|2022-04-01 13:51:10|13060.52|13060.52|13061.34|13061.34|13061.34|13061.34|13060.52|13060.52|0
1648821080000|2022-04-01 13:51:20|13058.64|13058.64|13058.64|13058.64|13058.64|13058.64|13058.64|13058.64|0
1648821090000|2022-04-01 13:51:30|13054.33|13054.33|13054.33|13054.33|13054.33|13054.33|13054.33|13054.33|0
1648821100000|2022-04-01 13:51:40|13053.52|13053.52|13052.21|13052.21|13053.52|13053.52|13051.69|13051.69|0
1648821110000|2022-04-01 13:51:50|13050.57|13050.57|13056.17|13056.17|13056.17|13056.17|13050.57|13050.57|0
1648821120000|2022-04-01 13:52:00|13057.6|13057.6|13058.89|13058.89|13058.89|13058.89|13057.6|13057.6|0
1648821150000|2022-04-01 13:52:30|13058.08|13058.08|13059.04|13059.04|13059.04|13059.04|13057.6|13057.6|0
1648821170000|2022-04-01 13:52:50|13058.48|13058.48|13047.7|13047.7|13058.48|13058.48|13047.7|13047.7|0
1648821180000|2022-04-01 13:53:00|13048.17|13048.17|13050.76|13050.76|13050.76|13050.76|13048.17|13048.17|0
1648821190000|2022-04-01 13:53:10|13051.68|13051.68|13051.68|13051.68|13051.68|13051.68|13051.68|13051.68|0
1648821200000|2022-04-01 13:53:20|13052.23|13052.23|13057.99|13057.99|13058.98|13058.98|13052.23|13052.23|0
1648821210000|2022-04-01 13:53:30|13061.31|13061.31|13070.81|13070.81|13070.81|13070.81|13061.31|13061.31|0
1648821220000|2022-04-01 13:53:40|13071.26|13071.26|13069.83|13069.83|13071.26|13071.26|13069.83|13069.83|0
1648821230000|2022-04-01 13:53:50|13073.49|13073.49|13071.66|13071.66|13073.49|13073.49|13071.66|13071.66|0
1648821240000|2022-04-01 13:54:00|13069.83|13069.83|13068.85|13068.85|13069.83|13069.83|13068.39|13068.39|0
1648821250000|2022-04-01 13:54:10|13068.04|13068.04|13065.1|13065.1|13068.04|13068.04|13065.1|13065.1|0
1648821270000|2022-04-01 13:54:30|13066.02|13066.02|13078.87|13078.87|13078.87|13078.87|13066.02|13066.02|0
1648821290000|2022-04-01 13:54:50|13079.34|13079.34|13079.78|13079.78|13079.78|13079.78|13079.34|13079.34|0
1648821300000|2022-04-01 13:55:00|13079.23|13079.23|13091.22|13091.22|13091.22|13091.22|13078.31|13078.31|0
1648821320000|2022-04-01 13:55:20|13091.69|13091.69|13102.81|13102.81|13102.81|13102.81|13091.69|13091.69|0
1648821330000|2022-04-01 13:55:30|13104.25|13104.25|13108.01|13108.01|13108.01|13108.01|13102.81|13102.81|0
1648821340000|2022-04-01 13:55:40|13106.57|13106.57|13109.44|13109.44|13109.44|13109.44|13106.57|13106.57|0
1648821350000|2022-04-01 13:55:50|13109.96|13109.96|13109.49|13109.49|13109.96|13109.96|13109.02|13109.02|0
1648821360000|2022-04-01 13:56:00|13110.04|13110.04|13109.85|13109.85|13110.04|13110.04|13108.91|13108.91|0
1648821380000|2022-04-01 13:56:20|13111.28|13111.28|13112.08|13112.08|13112.08|13112.08|13109.85|13109.85|0
1648821390000|2022-04-01 13:56:30|13112.3|13112.3|13112.3|13112.3|13112.3|13112.3|13112.3|13112.3|0
1648821400000|2022-04-01 13:56:40|13113.12|13113.12|13113.12|13113.12|13113.12|13113.12|13113.12|13113.12|0
1648821420000|2022-04-01 13:57:00|13114.03|13114.03|13115.61|13115.61|13115.61|13115.61|13114.03|13114.03|0
1648821430000|2022-04-01 13:57:10|13116.12|13116.12|13116.12|13116.12|13116.12|13116.12|13116.12|13116.12|0
1648821440000|2022-04-01 13:57:20|13118.01|13118.01|13117.4|13117.4|13118.82|13118.82|13117.4|13117.4|0
1648821450000|2022-04-01 13:57:30|13121.7|13121.7|13124.76|13124.76|13126.4|13126.4|13121.7|13121.7|0
1648821460000|2022-04-01 13:57:40|13125.68|13125.68|13125.68|13125.68|13125.68|13125.68|13125.68|13125.68|0
1648821500000|2022-04-01 13:58:20|13126.49|13126.49|13125.68|13125.68|13126.49|13126.49|13125.68|13125.68|0
1648821530000|2022-04-01 13:58:50|13126.67|13126.67|13126.67|13126.67|13126.67|13126.67|13126.67|13126.67|0
1648821540000|2022-04-01 13:59:00|13127.59|13127.59|13127.59|13127.59|13127.59|13127.59|13127.59|13127.59|0
1648821560000|2022-04-01 13:59:20|13127.09|13127.09|13127.09|13127.09|13127.09|13127.09|13127.09|13127.09|0
1648821570000|2022-04-01 13:59:30|13128.52|13128.52|13130.35|13130.35|13130.35|13130.35|13128.52|13128.52|0
1648821580000|2022-04-01 13:59:40|13131.29|13131.29|13131.29|13131.29|13131.29|13131.29|13131.29|13131.29|0
1648821590000|2022-04-01 13:59:50|13132.21|13132.21|13132.21|13132.21|13133.12|13133.12|13132.21|13132.21|0
1648821600000|2022-04-01 14:00:00|13133.12|13133.12|13131.36|13131.36|13133.12|13133.12|13131.36|13131.36|0
1648821610000|2022-04-01 14:00:10|13132.8|13132.8|13130.45|13130.45|13132.8|13132.8|13130.45|13130.45|0
1648821620000|2022-04-01 14:00:20|13132.28|13132.28|13132.28|13132.28|13132.28|13132.28|13132.28|13132.28|0
1648821660000|2022-04-01 14:01:00|13134.16|13134.16|13141.18|13141.18|13141.18|13141.18|13134.16|13134.16|0
1648821670000|2022-04-01 14:01:10|13142|13142|13143.43|13143.43|13143.43|13143.43|13142|13142|0
1648821680000|2022-04-01 14:01:20|13142.91|13142.91|13142|13142|13142.91|13142.91|13142|13142|0
1648821690000|2022-04-01 14:01:30|13142.46|13142.46|13142.46|13142.46|13142.46|13142.46|13142.46|13142.46|0
1648821720000|2022-04-01 14:02:00|13141.64|13141.64|13149.33|13149.33|13149.77|13149.77|13141.64|13141.64|0
1648821730000|2022-04-01 14:02:10|13149.82|13149.82|13151.46|13151.46|13151.46|13151.46|13149.82|13149.82|0
1648821740000|2022-04-01 14:02:20|13150.54|13150.54|13150.54|13150.54|13150.54|13150.54|13150.54|13150.54|0
1648821750000|2022-04-01 14:02:30|13151.46|13151.46|13151.46|13151.46|13151.46|13151.46|13151.46|13151.46|0
1648821760000|2022-04-01 14:02:40|13151.93|13151.93|13151.93|13151.93|13151.93|13151.93|13151.93|13151.93|0
1648821770000|2022-04-01 14:02:50|13152.4|13152.4|13152.4|13152.4|13152.4|13152.4|13152.4|13152.4|0
1648821780000|2022-04-01 14:03:00|13151.46|13151.46|13151.46|13151.46|13151.46|13151.46|13151.46|13151.46|0
1648821790000|2022-04-01 14:03:10|13152.37|13152.37|13153.27|13153.27|13153.27|13153.27|13152.37|13152.37|0
1648821800000|2022-04-01 14:03:20|13152.8|13152.8|13152.8|13152.8|13152.8|13152.8|13152.8|13152.8|0
1648821810000|2022-04-01 14:03:30|13148.81|13148.81|13145.06|13145.06|13149.63|13149.63|13145.06|13145.06|0
1648821820000|2022-04-01 14:03:40|13144.6|13144.6|13144.6|13144.6|13144.6|13144.6|13144.6|13144.6|0
1648821830000|2022-04-01 14:03:50|13145.1|13145.1|13145.1|13145.1|13145.1|13145.1|13145.1|13145.1|0
1648821840000|2022-04-01 14:04:00|13144.63|13144.63|13144.11|13144.11|13144.63|13144.63|13144.11|13144.11|0
1648821860000|2022-04-01 14:04:20|13143.2|13143.2|13143.2|13143.2|13143.2|13143.2|13143.2|13143.2|0
1648821870000|2022-04-01 14:04:30|13141.76|13141.76|13147.16|13147.16|13147.16|13147.16|13141.76|13141.76|0
1648821880000|2022-04-01 14:04:40|13147.63|13147.63|13153.81|13153.81|13153.81|13153.81|13147.63|13147.63|0
1648821890000|2022-04-01 14:04:50|13155.54|13155.54|13157.98|13157.98|13157.98|13157.98|13155.54|13155.54|0
1648821910000|2022-04-01 14:05:10|13159.81|13159.81|13160.03|13160.03|13160.03|13160.03|13159.81|13159.81|0
1648821920000|2022-04-01 14:05:20|13162.49|13162.49|13159.22|13159.22|13162.49|13162.49|13159.22|13159.22|0
1648821940000|2022-04-01 14:05:40|13159.67|13159.67|13159.67|13159.67|13159.67|13159.67|13159.67|13159.67|0
1648821990000|2022-04-01 14:06:30|13156.26|13156.26|13152.74|13152.74|13156.26|13156.26|13152.74|13152.74|0
1648822000000|2022-04-01 14:06:40|13154.47|13154.47|13154.97|13154.97|13154.97|13154.97|13154.47|13154.47|0
1648822010000|2022-04-01 14:06:50|13155.79|13155.79|13156.7|13156.7|13156.7|13156.7|13155.79|13155.79|0
1648822020000|2022-04-01 14:07:00|13158.14|13158.14|13158.14|13158.14|13158.14|13158.14|13158.14|13158.14|0
1648822040000|2022-04-01 14:07:20|13163|13163|13163|13163|13163|13163|13163|13163|0
1648822060000|2022-04-01 14:07:40|13162.68|13162.68|13162.68|13162.68|13162.68|13162.68|13162.68|13162.68|0
1648822070000|2022-04-01 14:07:50|13164.51|13164.51|13164.51|13164.51|13164.51|13164.51|13164.51|13164.51|0
1648822090000|2022-04-01 14:08:10|13165.33|13165.33|13165.33|13165.33|13165.33|13165.33|13165.33|13165.33|0
1648822100000|2022-04-01 14:08:20|13166.27|13166.27|13174.06|13174.06|13174.06|13174.06|13166.27|13166.27|0
1648822110000|2022-04-01 14:08:30|13174.5|13174.5|13175.79|13175.79|13175.79|13175.79|13174.28|13174.28|0
1648822130000|2022-04-01 14:08:50|13174.06|13174.06|13174.87|13174.87|13174.87|13174.87|13174.06|13174.06|0
1648822150000|2022-04-01 14:09:10|13171.09|13171.09|13172.01|13172.01|13172.01|13172.01|13171.09|13171.09|0
1648822170000|2022-04-01 14:09:30|13171.09|13171.09|13171.09|13171.09|13171.09|13171.09|13171.09|13171.09|0
1648822180000|2022-04-01 14:09:40|13170.53|13170.53|13170.53|13170.53|13170.53|13170.53|13170.53|13170.53|0
1648822190000|2022-04-01 14:09:50|13169.54|13169.54|13168.21|13168.21|13169.54|13169.54|13168.21|13168.21|0
1648822200000|2022-04-01 14:10:00|13168.67|13168.67|13169.01|13169.01|13169.48|13169.48|13168.67|13168.67|0
1648822220000|2022-04-01 14:10:20|13170.69|13170.69|13171.04|13171.04|13171.6|13171.6|13170.69|13170.69|0
1648822230000|2022-04-01 14:10:30|13170.13|13170.13|13170.13|13170.13|13170.13|13170.13|13170.13|13170.13|0
1648822240000|2022-04-01 14:10:40|13169.31|13169.31|13168.19|13168.19|13169.31|13169.31|13168.19|13168.19|0
1648822250000|2022-04-01 14:10:50|13169.19|13169.19|13167.38|13167.38|13169.19|13169.19|13167.38|13167.38|0
1648822270000|2022-04-01 14:11:10|13166.46|13166.46|13162.62|13162.62|13166.46|13166.46|13162.62|13162.62|0
1648822280000|2022-04-01 14:11:20|13162.15|13162.15|13161.2|13161.2|13162.15|13162.15|13161.2|13161.2|0
1648822290000|2022-04-01 14:11:30|13160.73|13160.73|13161.64|13161.64|13161.64|13161.64|13160.73|13160.73|0
1648822320000|2022-04-01 14:12:00|13161.13|13161.13|13161.13|13161.13|13161.13|13161.13|13161.13|13161.13|0
1648822340000|2022-04-01 14:12:20|13160.31|13160.31|13160.18|13160.18|13161.13|13161.13|13160.18|13160.18|0
1648822350000|2022-04-01 14:12:30|13159.27|13159.27|13159.27|13159.27|13159.27|13159.27|13159.27|13159.27|0
1648822360000|2022-04-01 14:12:40|13160.18|13160.18|13160.18|13160.18|13160.18|13160.18|13160.18|13160.18|0
1648822390000|2022-04-01 14:13:10|13159.37|13159.37|13160.65|13160.65|13160.65|13160.65|13159.37|13159.37|0
1648822400000|2022-04-01 14:13:20|13161.15|13161.15|13161.15|13161.15|13161.15|13161.15|13161.15|13161.15|0
1648822420000|2022-04-01 14:13:40|13160.33|13160.33|13159.42|13159.42|13160.33|13160.33|13159.42|13159.42|0
1648822430000|2022-04-01 14:13:50|13160.09|13160.09|13159.59|13159.59|13160.09|13160.09|13159.59|13159.59|0
1648822450000|2022-04-01 14:14:10|13158.16|13158.16|13155.91|13155.91|13158.16|13158.16|13155.91|13155.91|0
1648822460000|2022-04-01 14:14:20|13155.09|13155.09|13156.32|13156.32|13156.32|13156.32|13154.59|13154.59|0
1648822480000|2022-04-01 14:14:40|13157.14|13157.14|13157.6|13157.6|13157.6|13157.6|13157.14|13157.14|0
1648822500000|2022-04-01 14:15:00|13158.1|13158.1|13161.52|13161.52|13161.52|13161.52|13158.1|13158.1|0
1648822520000|2022-04-01 14:15:20|13162.96|13162.96|13162.96|13162.96|13162.96|13162.96|13162.96|13162.96|0
1648822530000|2022-04-01 14:15:30|13163.87|13163.87|13163.87|13163.87|13163.87|13163.87|13163.87|13163.87|0
1648822540000|2022-04-01 14:15:40|13162.44|13162.44|13162.44|13162.44|13162.44|13162.44|13162.44|13162.44|0
1648822570000|2022-04-01 14:16:10|13163.26|13163.26|13162.34|13162.34|13163.26|13163.26|13162.34|13162.34|0
1648822600000|2022-04-01 14:16:40|13161.23|13161.23|13161.23|13161.23|13161.23|13161.23|13161.23|13161.23|0
1648822660000|2022-04-01 14:17:40|13161.7|13161.7|13161.7|13161.7|13161.7|13161.7|13161.7|13161.7|0
1648822670000|2022-04-01 14:17:50|13160.88|13160.88|13159.96|13159.96|13160.88|13160.88|13159.96|13159.96|0
1648822710000|2022-04-01 14:18:30|13159.45|13159.45|13159.45|13159.45|13159.45|13159.45|13159.45|13159.45|0
1648822720000|2022-04-01 14:18:40|13158.98|13158.98|13153.45|13153.45|13158.98|13158.98|13153.45|13153.45|0
1648822730000|2022-04-01 14:18:50|13152.63|13152.63|13150.1|13150.1|13152.63|13152.63|13150.1|13150.1|0
1648822740000|2022-04-01 14:19:00|13147.23|13147.23|13146.41|13146.41|13147.23|13147.23|13146.41|13146.41|0
1648822770000|2022-04-01 14:19:30|13145.92|13145.92|13143.87|13143.87|13145.92|13145.92|13143.87|13143.87|0
1648822780000|2022-04-01 14:19:40|13141.13|13141.13|13140.31|13140.31|13141.13|13141.13|13140.31|13140.31|0
1648822790000|2022-04-01 14:19:50|13141.13|13141.13|13141.95|13141.95|13141.95|13141.95|13141.13|13141.13|0
1648822800000|2022-04-01 14:20:00|13142.44|13142.44|13142.44|13142.44|13142.44|13142.44|13142.44|13142.44|0
1648822810000|2022-04-01 14:20:10|13140.81|13140.81|13139.37|13139.37|13140.81|13140.81|13139.37|13139.37|0
1648822830000|2022-04-01 14:20:30|13138.38|13138.38|13133.3|13133.3|13138.38|13138.38|13132.86|13132.86|0
1648822840000|2022-04-01 14:20:40|13132.19|13132.19|13132.19|13132.19|13132.19|13132.19|13132.19|13132.19|0
1648822860000|2022-04-01 14:21:00|13130.52|13130.52|13131.95|13131.95|13131.95|13131.95|13130.52|13130.52|0
1648822870000|2022-04-01 14:21:10|13131.48|13131.48|13131.48|13131.48|13131.48|13131.48|13131.48|13131.48|0
1648822880000|2022-04-01 14:21:20|13130.04|13130.04|13127.49|13127.49|13130.04|13130.04|13127.49|13127.49|0
1648822910000|2022-04-01 14:21:50|13128.31|13128.31|13128.31|13128.31|13129.23|13129.23|13128.31|13128.31|0
1648822920000|2022-04-01 14:22:00|13130.04|13130.04|13130.04|13130.04|13130.04|13130.04|13130.04|13130.04|0
1648822940000|2022-04-01 14:22:20|13130.49|13130.49|13140.16|13140.16|13140.16|13140.16|13130.49|13130.49|0
1648822970000|2022-04-01 14:22:50|13139.65|13139.65|13139.65|13139.65|13139.65|13139.65|13139.65|13139.65|0
1648822980000|2022-04-01 14:23:00|13140.16|13140.16|13140.61|13140.61|13140.61|13140.61|13140.16|13140.16|0
1648822990000|2022-04-01 14:23:10|13140.09|13140.09|13142.09|13142.09|13142.09|13142.09|13140.09|13140.09|0
1648823000000|2022-04-01 14:23:20|13142.59|13142.59|13142.59|13142.59|13142.59|13142.59|13142.59|13142.59|0
1648823040000|2022-04-01 14:24:00|13143.5|13143.5|13143.5|13143.5|13143.5|13143.5|13143.5|13143.5|0
1648823050000|2022-04-01 14:24:10|13143|13143|13143|13143|13143|13143|13143|13143|0
1648823060000|2022-04-01 14:24:20|13142.45|13142.45|13141.53|13141.53|13142.45|13142.45|13141.53|13141.53|0
1648823070000|2022-04-01 14:24:30|13140.59|13140.59|13140.59|13140.59|13140.59|13140.59|13140.59|13140.59|0
1648823080000|2022-04-01 14:24:40|13141.41|13141.41|13142.22|13142.22|13142.22|13142.22|13141.41|13141.41|0
1648823110000|2022-04-01 14:25:10|13143.04|13143.04|13143.04|13143.04|13143.04|13143.04|13143.04|13143.04|0
1648823160000|2022-04-01 14:26:00|13141.1|13141.1|13140.19|13140.19|13141.1|13141.1|13140.19|13140.19|0
1648823170000|2022-04-01 14:26:10|13139.37|13139.37|13139.37|13139.37|13139.37|13139.37|13139.37|13139.37|0
1648823180000|2022-04-01 14:26:20|13138.55|13138.55|13133.19|13133.19|13138.55|13138.55|13133.19|13133.19|0
1648823190000|2022-04-01 14:26:30|13132.69|13132.69|13130.9|13130.9|13132.69|13132.69|13130.9|13130.9|0
1648823200000|2022-04-01 14:26:40|13130.4|13130.4|13129.59|13129.59|13130.4|13130.4|13129.59|13129.59|0
1648823210000|2022-04-01 14:26:50|13127.76|13127.76|13113.84|13113.84|13127.76|13127.76|13113.84|13113.84|0
1648823220000|2022-04-01 14:27:00|13113.02|13113.02|13116.53|13116.53|13116.53|13116.53|13113.02|13113.02|0
1648823230000|2022-04-01 14:27:10|13117.35|13117.35|13117.85|13117.85|13117.85|13117.85|13117.35|13117.35|0
1648823260000|2022-04-01 14:27:40|13118.76|13118.76|13118.76|13118.76|13118.76|13118.76|13118.76|13118.76|0
1648823280000|2022-04-01 14:28:00|13123.83|13123.83|13124.96|13124.96|13126.1|13126.1|13123.36|13123.36|0
1648823290000|2022-04-01 14:28:10|13125.78|13125.78|13126.46|13126.46|13127.28|13127.28|13125.78|13125.78|0
1648823300000|2022-04-01 14:28:20|13124.56|13124.56|13119.29|13119.29|13124.56|13124.56|13119.29|13119.29|0
1648823310000|2022-04-01 14:28:30|13118.8|13118.8|13117.07|13117.07|13118.8|13118.8|13117.07|13117.07|0
1648823320000|2022-04-01 14:28:40|13116.57|13116.57|13114.08|13114.08|13116.57|13116.57|13114.08|13114.08|0
1648823330000|2022-04-01 14:28:50|13115.07|13115.07|13115.07|13115.07|13115.07|13115.07|13115.07|13115.07|0
1648823350000|2022-04-01 14:29:10|13114.51|13114.51|13114.51|13114.51|13114.51|13114.51|13114.51|13114.51|0
1648823360000|2022-04-01 14:29:20|13115.33|13115.33|13116.36|13116.36|13116.92|13116.92|13115.33|13115.33|0
1648823370000|2022-04-01 14:29:30|13115.86|13115.86|13116.98|13116.98|13116.98|13116.98|13115.86|13115.86|0
1648823380000|2022-04-01 14:29:40|13117.44|13117.44|13118.38|13118.38|13118.38|13118.38|13117.44|13117.44|0
1648823390000|2022-04-01 14:29:50|13120.19|13120.19|13128.95|13128.95|13128.95|13128.95|13120.19|13120.19|0
1648823400000|2022-04-01 14:30:00|13129.41|13129.41|13130.29|13130.29|13130.29|13130.29|13128.85|13128.85|0
1648823410000|2022-04-01 14:30:10|13132.64|13132.64|13131.72|13131.72|13134.07|13134.07|13131.72|13131.72|0
1648823420000|2022-04-01 14:30:20|13131.95|13131.95|13131.97|13131.97|13131.97|13131.97|13131.5|13131.5|0
1648823430000|2022-04-01 14:30:30|13131.47|13131.47|13131.44|13131.44|13132.05|13132.05|13130.62|13130.62|0
1648823440000|2022-04-01 14:30:40|13131.93|13131.93|13131.93|13131.93|13131.93|13131.93|13131.93|13131.93|0
1648823450000|2022-04-01 14:30:50|13134.68|13134.68|13135.5|13135.5|13135.5|13135.5|13134.68|13134.68|0
1648823460000|2022-04-01 14:31:00|13136.21|13136.21|13139.22|13139.22|13139.22|13139.22|13135.74|13135.74|0
1648823470000|2022-04-01 14:31:10|13141.51|13141.51|13146.19|13146.19|13146.19|13146.19|13141.51|13141.51|0
1648823480000|2022-04-01 14:31:20|13148.02|13148.02|13147.1|13147.1|13148.02|13148.02|13147.1|13147.1|0
1648823490000|2022-04-01 14:31:30|13147.6|13147.6|13147.6|13147.6|13147.6|13147.6|13147.6|13147.6|0
1648823510000|2022-04-01 14:31:50|13148.09|13148.09|13148.09|13148.09|13148.09|13148.09|13148.09|13148.09|0
1648823520000|2022-04-01 14:32:00|13147.18|13147.18|13151.45|13151.45|13151.45|13151.45|13147.18|13147.18|0
1648823530000|2022-04-01 14:32:10|13150.53|13150.53|13150.53|13150.53|13150.53|13150.53|13150.53|13150.53|0
1648823540000|2022-04-01 14:32:20|13150.99|13150.99|13150.99|13150.99|13150.99|13150.99|13150.99|13150.99|0
1648823550000|2022-04-01 14:32:30|13148.67|13148.67|13148.67|13148.67|13148.67|13148.67|13148.67|13148.67|0
1648823580000|2022-04-01 14:33:00|13147.23|13147.23|13147.21|13147.21|13147.23|13147.23|13146.73|13146.73|0
1648823600000|2022-04-01 14:33:20|13146.73|13146.73|13146.73|13146.73|13146.73|13146.73|13146.73|13146.73|0
1648823610000|2022-04-01 14:33:30|13145.82|13145.82|13145.82|13145.82|13145.82|13145.82|13145.82|13145.82|0
1648823620000|2022-04-01 14:33:40|13146.32|13146.32|13145.76|13145.76|13146.32|13146.32|13145.76|13145.76|0
1648823630000|2022-04-01 14:33:50|13145.09|13145.09|13146.14|13146.14|13146.14|13146.14|13145.09|13145.09|0
1648823650000|2022-04-01 14:34:10|13146.96|13146.96|13149.61|13149.61|13149.61|13149.61|13146.96|13146.96|0
1648823660000|2022-04-01 14:34:20|13147.78|13147.78|13148.69|13148.69|13149.61|13149.61|13147.78|13147.78|0
1648823670000|2022-04-01 14:34:30|13147.78|13147.78|13148.69|13148.69|13148.69|13148.69|13147.78|13147.78|0
1648823680000|2022-04-01 14:34:40|13149.21|13149.21|13149.21|13149.21|13149.21|13149.21|13149.21|13149.21|0
1648823690000|2022-04-01 14:34:50|13150.02|13150.02|13151.76|13151.76|13151.76|13151.76|13150.02|13150.02|0
1648823700000|2022-04-01 14:35:00|13150.94|13150.94|13150.94|13150.94|13150.94|13150.94|13150.94|13150.94|0
1648823720000|2022-04-01 14:35:20|13150.92|13150.92|13150.92|13150.92|13150.92|13150.92|13150.92|13150.92|0
1648823730000|2022-04-01 14:35:30|13149.09|13149.09|13150.52|13150.52|13150.52|13150.52|13149.09|13149.09|0
1648823740000|2022-04-01 14:35:40|13151.34|13151.34|13151.34|13151.34|13151.34|13151.34|13151.34|13151.34|0
1648823760000|2022-04-01 14:36:00|13151.9|13151.9|13156.88|13156.88|13156.88|13156.88|13151.9|13151.9|0
1648823770000|2022-04-01 14:36:10|13157.43|13157.43|13160.2|13160.2|13160.2|13160.2|13157.43|13157.43|0
1648823780000|2022-04-01 14:36:20|13159.28|13159.28|13159.28|13159.28|13159.28|13159.28|13159.28|13159.28|0
1648823790000|2022-04-01 14:36:30|13158.37|13158.37|13158.37|13158.37|13158.37|13158.37|13158.37|13158.37|0
1648823810000|2022-04-01 14:36:50|13151.65|13151.65|13149.84|13149.84|13151.65|13151.65|13149.84|13149.84|0
1648823820000|2022-04-01 14:37:00|13148.01|13148.01|13146.08|13146.08|13148.01|13148.01|13146.08|13146.08|0
1648823840000|2022-04-01 14:37:20|13145.58|13145.58|13145.58|13145.58|13145.58|13145.58|13145.58|13145.58|0
1648823850000|2022-04-01 14:37:30|13147.58|13147.58|13148.39|13148.39|13148.39|13148.39|13147.58|13147.58|0
1648823870000|2022-04-01 14:37:50|13150.3|13150.3|13151.31|13151.31|13152.13|13152.13|13150.3|13150.3|0
1648823880000|2022-04-01 14:38:00|13149.48|13149.48|13146.31|13146.31|13150.3|13150.3|13146.31|13146.31|0
1648823890000|2022-04-01 14:38:10|13145.4|13145.4|13145.89|13145.89|13146.83|13146.83|13145.4|13145.4|0
1648823900000|2022-04-01 14:38:20|13145.4|13145.4|13145.4|13145.4|13145.4|13145.4|13145.4|13145.4|0
1648823910000|2022-04-01 14:38:30|13144.58|13144.58|13145.4|13145.4|13145.4|13145.4|13144.58|13144.58|0
1648823920000|2022-04-01 14:38:40|13144.58|13144.58|13144.58|13144.58|13144.58|13144.58|13144.58|13144.58|0
1648823940000|2022-04-01 14:39:00|13142.85|13142.85|13141.82|13141.82|13142.85|13142.85|13141.82|13141.82|0
1648823980000|2022-04-01 14:39:40|13143.15|13143.15|13143.15|13143.15|13143.15|13143.15|13143.15|13143.15|0
1648823990000|2022-04-01 14:39:50|13144.18|13144.18|13143.82|13143.82|13144.74|13144.74|13143.82|13143.82|0
1648824000000|2022-04-01 14:40:00|13144.38|13144.38|13144.38|13144.38|13144.38|13144.38|13144.38|13144.38|0
1648824010000|2022-04-01 14:40:10|13143.82|13143.82|13143.82|13143.82|13143.82|13143.82|13143.82|13143.82|0
1648824020000|2022-04-01 14:40:20|13144.93|13144.93|13147.22|13147.22|13147.78|13147.78|13144.93|13144.93|0
1648824030000|2022-04-01 14:40:30|13147.43|13147.43|13146.93|13146.93|13147.43|13147.43|13146.93|13146.93|0
1648824050000|2022-04-01 14:40:50|13144.28|13144.28|13145.76|13145.76|13146.67|13146.67|13144.28|13144.28|0
1648824080000|2022-04-01 14:41:20|13144.32|13144.32|13144.32|13144.32|13144.32|13144.32|13144.32|13144.32|0
1648824090000|2022-04-01 14:41:30|13143.5|13143.5|13142.69|13142.69|13143.5|13143.5|13142.69|13142.69|0
1648824100000|2022-04-01 14:41:40|13141.74|13141.74|13141.29|13141.29|13141.74|13141.74|13141.29|13141.29|0
1648824110000|2022-04-01 14:41:50|13140.47|13140.47|13134.93|13134.93|13140.47|13140.47|13134.93|13134.93|0
1648824120000|2022-04-01 14:42:00|13133.1|13133.1|13132.29|13132.29|13133.1|13133.1|13132.29|13132.29|0
1648824130000|2022-04-01 14:42:10|13133.72|13133.72|13134.28|13134.28|13135.15|13135.15|13133.72|13133.72|0
1648824140000|2022-04-01 14:42:20|13136.11|13136.11|13135.29|13135.29|13136.11|13136.11|13135.29|13135.29|0
1648824160000|2022-04-01 14:42:40|13135.75|13135.75|13137.18|13137.18|13137.18|13137.18|13135.75|13135.75|0
1648824170000|2022-04-01 14:42:50|13136.36|13136.36|13136.36|13136.36|13136.36|13136.36|13136.36|13136.36|0
1648824200000|2022-04-01 14:43:20|13137.65|13137.65|13134.71|13134.71|13137.65|13137.65|13134.71|13134.71|0
1648824220000|2022-04-01 14:43:40|13135.53|13135.53|13135.53|13135.53|13135.53|13135.53|13135.53|13135.53|0
1648824240000|2022-04-01 14:44:00|13136.08|13136.08|13136.08|13136.08|13136.08|13136.08|13136.08|13136.08|0
1648824250000|2022-04-01 14:44:10|13135.17|13135.17|13134.23|13134.23|13135.17|13135.17|13134.23|13134.23|0
1648824260000|2022-04-01 14:44:20|13134.7|13134.7|13135.16|13135.16|13135.16|13135.16|13134.7|13134.7|0
1648824270000|2022-04-01 14:44:30|13135.97|13135.97|13135.97|13135.97|13135.97|13135.97|13135.97|13135.97|0
1648824280000|2022-04-01 14:44:40|13136.92|13136.92|13135.48|13135.48|13136.92|13136.92|13135.48|13135.48|0
1648824290000|2022-04-01 14:44:50|13136.3|13136.3|13136.3|13136.3|13136.3|13136.3|13136.3|13136.3|0
1648824300000|2022-04-01 14:45:00|13137.73|13137.73|13138.23|13138.23|13138.23|13138.23|13137.73|13137.73|0
1648824310000|2022-04-01 14:45:10|13138.79|13138.79|13141.43|13141.43|13141.43|13141.43|13138.79|13138.79|0
1648824320000|2022-04-01 14:45:20|13142.55|13142.55|13142.55|13142.55|13142.55|13142.55|13142.55|13142.55|0
1648824350000|2022-04-01 14:45:50|13143.02|13143.02|13144.36|13144.36|13144.36|13144.36|13142.1|13142.1|0
1648824360000|2022-04-01 14:46:00|13143.8|13143.8|13143.8|13143.8|13143.8|13143.8|13143.8|13143.8|0
1648824400000|2022-04-01 14:46:40|13144.36|13144.36|13144.36|13144.36|13144.36|13144.36|13144.36|13144.36|0
1648824420000|2022-04-01 14:47:00|13144.83|13144.83|13147.18|13147.18|13147.18|13147.18|13144.83|13144.83|0
1648824430000|2022-04-01 14:47:10|13147.67|13147.67|13147.67|13147.67|13147.67|13147.67|13147.67|13147.67|0
1648824440000|2022-04-01 14:47:20|13148.14|13148.14|13148.14|13148.14|13148.14|13148.14|13148.14|13148.14|0
1648824450000|2022-04-01 14:47:30|13148.64|13148.64|13147.6|13147.6|13148.64|13148.64|13146.78|13146.78|0
1648824460000|2022-04-01 14:47:40|13148.12|13148.12|13147.6|13147.6|13148.12|13148.12|13147.6|13147.6|0
1648824470000|2022-04-01 14:47:50|13148.07|13148.07|13148.07|13148.07|13148.07|13148.07|13148.07|13148.07|0
1648824480000|2022-04-01 14:48:00|13149.51|13149.51|13149.51|13149.51|13149.51|13149.51|13149.51|13149.51|0
1648824490000|2022-04-01 14:48:10|13151.14|13151.14|13154.47|13154.47|13154.47|13154.47|13151.14|13151.14|0
1648824500000|2022-04-01 14:48:20|13155.41|13155.41|13156.85|13156.85|13156.85|13156.85|13155.41|13155.41|0
1648824510000|2022-04-01 14:48:30|13157.29|13157.29|13157.29|13157.29|13157.29|13157.29|13157.29|13157.29|0
1648824520000|2022-04-01 14:48:40|13156.82|13156.82|13155.39|13155.39|13156.82|13156.82|13155.39|13155.39|0
1648824530000|2022-04-01 14:48:50|13154.94|13154.94|13155.4|13155.4|13155.4|13155.4|13154.94|13154.94|0
1648824550000|2022-04-01 14:49:10|13156.83|13156.83|13156.28|13156.28|13156.83|13156.83|13156.28|13156.28|0
1648824560000|2022-04-01 14:49:20|13156.73|13156.73|13156.73|13156.73|13156.73|13156.73|13156.73|13156.73|0
1648824590000|2022-04-01 14:49:50|13159.08|13159.08|13164.51|13164.51|13164.51|13164.51|13159.08|13159.08|0
1648824600000|2022-04-01 14:50:00|13165.07|13165.07|13165.56|13165.56|13165.56|13165.56|13165.07|13165.07|0
1648824610000|2022-04-01 14:50:10|13164.45|13164.45|13164.92|13164.92|13164.92|13164.92|13164.45|13164.45|0
1648824620000|2022-04-01 14:50:20|13165.74|13165.74|13165.74|13165.74|13165.74|13165.74|13165.74|13165.74|0
1648824640000|2022-04-01 14:50:40|13165.24|13165.24|13163.74|13163.74|13166.15|13166.15|13163.74|13163.74|0
1648824650000|2022-04-01 14:50:50|13162.92|13162.92|13162.92|13162.92|13162.92|13162.92|13162.92|13162.92|0
1648824660000|2022-04-01 14:51:00|13162.45|13162.45|13162.45|13162.45|13163.01|13163.01|13162.45|13162.45|0
1648824690000|2022-04-01 14:51:30|13163.37|13163.37|13163.37|13163.37|13163.37|13163.37|13163.37|13163.37|0
1648824710000|2022-04-01 14:51:50|13162.55|13162.55|13162.55|13162.55|13162.55|13162.55|13162.55|13162.55|0
1648824740000|2022-04-01 14:52:20|13163.02|13163.02|13166.31|13166.31|13166.31|13166.31|13162.55|13162.55|0
1648824750000|2022-04-01 14:52:30|13166.87|13166.87|13166.87|13166.87|13166.87|13166.87|13166.87|13166.87|0
1648824760000|2022-04-01 14:52:40|13167.33|13167.33|13167.33|13167.33|13167.33|13167.33|13167.33|13167.33|0
1648824820000|2022-04-01 14:53:40|13167.8|13167.8|13167.8|13167.8|13167.8|13167.8|13167.8|13167.8|0
1648824880000|2022-04-01 14:54:40|13166.98|13166.98|13166.98|13166.98|13166.98|13166.98|13166.98|13166.98|0
1648824890000|2022-04-01 14:54:50|13166.51|13166.51|13166.51|13166.51|13166.51|13166.51|13166.51|13166.51|0
1648824900000|2022-04-01 14:55:00|13167.02|13167.02|13167.69|13167.69|13167.69|13167.69|13167.02|13167.02|0
1648824910000|2022-04-01 14:55:10|13168.57|13168.57|13168.1|13168.1|13168.57|13168.57|13168.1|13168.1|0
1648824920000|2022-04-01 14:55:20|13167.18|13167.18|13166.63|13166.63|13167.18|13167.18|13166.63|13166.63|0
1648824930000|2022-04-01 14:55:30|13165.19|13165.19|13165.19|13165.19|13165.19|13165.19|13165.19|13165.19|0
1648824940000|2022-04-01 14:55:40|13164.37|13164.37|13162.94|13162.94|13164.37|13164.37|13162.94|13162.94|0
1648824950000|2022-04-01 14:55:50|13159.71|13159.71|13157.46|13157.46|13159.71|13159.71|13157.46|13157.46|0
1648824960000|2022-04-01 14:56:00|13156.45|13156.45|13156.45|13156.45|13156.45|13156.45|13156.45|13156.45|0
1648824970000|2022-04-01 14:56:10|13155.02|13155.02|13154.52|13154.52|13155.02|13155.02|13154.52|13154.52|0
1648824980000|2022-04-01 14:56:20|13154.06|13154.06|13151.71|13151.71|13154.06|13154.06|13151.71|13151.71|0
1648825000000|2022-04-01 14:56:40|13151.26|13151.26|13151.26|13151.26|13151.26|13151.26|13151.26|13151.26|0
1648825020000|2022-04-01 14:57:00|13150.34|13150.34|13154.15|13154.15|13154.71|13154.71|13150.34|13150.34|0
1648825030000|2022-04-01 14:57:10|13155.27|13155.27|13155.27|13155.27|13155.27|13155.27|13155.27|13155.27|0
1648825040000|2022-04-01 14:57:20|13153.83|13153.83|13153.83|13153.83|13153.83|13153.83|13153.83|13153.83|0
1648825060000|2022-04-01 14:57:40|13153.02|13153.02|13153.02|13153.02|13153.02|13153.02|13153.02|13153.02|0
1648825070000|2022-04-01 14:57:50|13151.58|13151.58|13151.58|13151.58|13151.58|13151.58|13151.58|13151.58|0
1648825080000|2022-04-01 14:58:00|13150.64|13150.64|13149.52|13149.52|13150.64|13150.64|13149.52|13149.52|0
1648825090000|2022-04-01 14:58:10|13149.05|13149.05|13148.54|13148.54|13149.05|13149.05|13148.54|13148.54|0
1648825100000|2022-04-01 14:58:20|13149.36|13149.36|13149.36|13149.36|13149.36|13149.36|13149.36|13149.36|0
1648825110000|2022-04-01 14:58:30|13149.81|13149.81|13151.25|13151.25|13151.25|13151.25|13149.81|13149.81|0
1648825150000|2022-04-01 14:59:10|13152.16|13152.16|13152.72|13152.72|13152.72|13152.72|13152.16|13152.16|0
1648825160000|2022-04-01 14:59:20|13153.54|13153.54|13153.54|13153.54|13153.54|13153.54|13153.54|13153.54|0
1648825170000|2022-04-01 14:59:30|13154.97|13154.97|13156.39|13156.39|13156.39|13156.39|13154.97|13154.97|0
1648825180000|2022-04-01 14:59:40|13156.88|13156.88|13163.27|13163.27|13163.27|13163.27|13156.88|13156.88|0
1648825190000|2022-04-01 14:59:50|13162.16|13162.16|13163.27|13163.27|13163.27|13163.27|13162.16|13162.16|0
1648825210000|2022-04-01 15:00:10|13163.49|13163.49|13162.38|13162.38|13163.49|13163.49|13162.38|13162.38|0
1648825230000|2022-04-01 15:00:30|13161.91|13161.91|13161.91|13161.91|13161.91|13161.91|13161.91|13161.91|0
1648825250000|2022-04-01 15:00:50|13162.82|13162.82|13162.82|13162.82|13162.82|13162.82|13162.82|13162.82|0
1648825260000|2022-04-01 15:01:00|13163.32|13163.32|13163.32|13163.32|13163.32|13163.32|13163.32|13163.32|0
1648825280000|2022-04-01 15:01:20|13163.79|13163.79|13163.79|13163.79|13163.79|13163.79|13163.79|13163.79|0
1648825300000|2022-04-01 15:01:40|13162.97|13162.97|13162.97|13162.97|13162.97|13162.97|13162.97|13162.97|0
1648825310000|2022-04-01 15:01:50|13162.41|13162.41|13162.97|13162.97|13162.97|13162.97|13162.41|13162.41|0
1648825340000|2022-04-01 15:02:20|13163.53|13163.53|13164.09|13164.09|13164.09|13164.09|13163.53|13163.53|0
1648825350000|2022-04-01 15:02:30|13164.65|13164.65|13165.46|13165.46|13165.93|13165.93|13164.65|13164.65|0
1648825360000|2022-04-01 15:02:40|13169.15|13169.15|13173.07|13173.07|13173.07|13173.07|13169.15|13169.15|0
1648825380000|2022-04-01 15:03:00|13171.63|13171.63|13171.63|13171.63|13171.63|13171.63|13171.63|13171.63|0
1648825390000|2022-04-01 15:03:10|13171.08|13171.08|13171.08|13171.08|13171.08|13171.08|13171.08|13171.08|0
1648825410000|2022-04-01 15:03:30|13171.99|13171.99|13172.45|13172.45|13172.45|13172.45|13171.99|13171.99|0
1648825420000|2022-04-01 15:03:40|13171.89|13171.89|13172.61|13172.61|13172.61|13172.61|13171.89|13171.89|0
1648825440000|2022-04-01 15:04:00|13172.1|13172.1|13172.1|13172.1|13172.1|13172.1|13172.1|13172.1|0
1648825450000|2022-04-01 15:04:10|13172.56|13172.56|13172.56|13172.56|13172.56|13172.56|13172.56|13172.56|0
1648825490000|2022-04-01 15:04:50|13173.07|13173.07|13173.07|13173.07|13173.07|13173.07|13173.07|13173.07|0
1648825500000|2022-04-01 15:05:00|13173.11|13173.11|13170.1|13170.1|13173.93|13173.93|13169.55|13169.55|0
1648825510000|2022-04-01 15:05:10|13169.65|13169.65|13169.73|13169.73|13169.73|13169.73|13169.11|13169.11|0
1648825530000|2022-04-01 15:05:30|13169.95|13169.95|13169.44|13169.44|13169.95|13169.95|13169.44|13169.44|0
1648825550000|2022-04-01 15:05:50|13170.35|13170.35|13171.17|13171.17|13171.17|13171.17|13170.35|13170.35|0
1648825570000|2022-04-01 15:06:10|13170.94|13170.94|13170.94|13170.94|13170.94|13170.94|13170.94|13170.94|0
1648825580000|2022-04-01 15:06:20|13170.43|13170.43|13170.43|13170.43|13170.43|13170.43|13170.43|13170.43|0
1648825590000|2022-04-01 15:06:30|13171.42|13171.42|13170.95|13170.95|13171.42|13171.42|13170.95|13170.95|0
1648825600000|2022-04-01 15:06:40|13170.48|13170.48|13173.59|13173.59|13173.59|13173.59|13170.48|13170.48|0
1648825610000|2022-04-01 15:06:50|13174.06|13174.06|13174.06|13174.06|13174.06|13174.06|13174.06|13174.06|0
1648825620000|2022-04-01 15:07:00|13175.5|13175.5|13176.41|13176.41|13176.41|13176.41|13175.5|13175.5|0
1648825630000|2022-04-01 15:07:10|13175.59|13175.59|13175.59|13175.59|13175.59|13175.59|13175.59|13175.59|0
1648825650000|2022-04-01 15:07:30|13174.68|13174.68|13174.68|13174.68|13174.68|13174.68|13174.68|13174.68|0
1648825670000|2022-04-01 15:07:50|13174.18|13174.18|13175.42|13175.42|13175.42|13175.42|13173.68|13173.68|0
1648825680000|2022-04-01 15:08:00|13175.93|13175.93|13175.93|13175.93|13175.93|13175.93|13175.93|13175.93|0
1648825710000|2022-04-01 15:08:30|13176.75|13176.75|13176.19|13176.19|13176.75|13176.75|13176.19|13176.19|0
1648825720000|2022-04-01 15:08:40|13176.22|13176.22|13176.22|13176.22|13176.22|13176.22|13176.22|13176.22|0
1648825730000|2022-04-01 15:08:50|13175.7|13175.7|13175.7|13175.7|13175.7|13175.7|13175.7|13175.7|0
1648825740000|2022-04-01 15:09:00|13176.17|13176.17|13177.2|13177.2|13177.2|13177.2|13176.17|13176.17|0
1648825750000|2022-04-01 15:09:10|13176.64|13176.64|13176.3|13176.3|13176.64|13176.64|13175.83|13175.83|0
1648825820000|2022-04-01 15:10:20|13176.52|13176.52|13176.52|13176.52|13176.52|13176.52|13176.52|13176.52|0
1648825830000|2022-04-01 15:10:30|13176.74|13176.74|13178.77|13178.77|13178.77|13178.77|13176.52|13176.52|0
1648825840000|2022-04-01 15:10:40|13178.22|13178.22|13179.79|13179.79|13179.79|13179.79|13178.22|13178.22|0
1648825860000|2022-04-01 15:11:00|13180.25|13180.25|13181.19|13181.19|13181.19|13181.19|13180.25|13180.25|0
1648825920000|2022-04-01 15:12:00|13182.22|13182.22|13182.95|13182.95|13182.95|13182.95|13182.22|13182.22|0
1648825940000|2022-04-01 15:12:20|13181.54|13181.54|13179.19|13179.19|13182.06|13182.06|13179.19|13179.19|0
1648825950000|2022-04-01 15:12:30|13178.16|13178.16|13177.76|13177.76|13178.67|13178.67|13177.76|13177.76|0
1648825980000|2022-04-01 15:13:00|13176.84|13176.84|13176.84|13176.84|13176.84|13176.84|13176.84|13176.84|0
1648825990000|2022-04-01 15:13:10|13177.96|13177.96|13177.96|13177.96|13177.96|13177.96|13177.96|13177.96|0
1648826000000|2022-04-01 15:13:20|13177.04|13177.04|13177.04|13177.04|13177.04|13177.04|13177.04|13177.04|0
1648826050000|2022-04-01 15:14:10|13164.42|13164.42|13165.24|13165.24|13165.24|13165.24|13164.42|13164.42|0
1648826060000|2022-04-01 15:14:20|13164.73|13164.73|13164.73|13164.73|13164.73|13164.73|13164.73|13164.73|0
1648826080000|2022-04-01 15:14:40|13163.91|13163.91|13163.91|13163.91|13163.91|13163.91|13163.91|13163.91|0
1648826090000|2022-04-01 15:14:50|13163.41|13163.41|13163.41|13163.41|13163.41|13163.41|13163.41|13163.41|0
1648826100000|2022-04-01 15:15:00|13161.58|13161.58|13159.95|13159.95|13161.58|13161.58|13159.48|13159.48|0
1648826120000|2022-04-01 15:15:20|13159.01|13159.01|13155.22|13155.22|13159.01|13159.01|13155.22|13155.22|0
1648826130000|2022-04-01 15:15:30|13154.41|13154.41|13154.41|13154.41|13154.41|13154.41|13154.41|13154.41|0
1648826140000|2022-04-01 15:15:40|13152.97|13152.97|13152.97|13152.97|13152.97|13152.97|13152.97|13152.97|0
1648826150000|2022-04-01 15:15:50|13152.15|13152.15|13152.15|13152.15|13152.15|13152.15|13152.15|13152.15|0
1648826160000|2022-04-01 15:16:00|13153.59|13153.59|13153.59|13153.59|13153.59|13153.59|13153.59|13153.59|0
1648826170000|2022-04-01 15:16:10|13152.47|13152.47|13151.44|13151.44|13153.03|13153.03|13151.44|13151.44|0
1648826180000|2022-04-01 15:16:20|13150.01|13150.01|13146.84|13146.84|13150.01|13150.01|13146.84|13146.84|0
1648826190000|2022-04-01 15:16:30|13144.05|13144.05|13142.56|13142.56|13144.05|13144.05|13142.56|13142.56|0
1648826200000|2022-04-01 15:16:40|13144.24|13144.24|13146.97|13146.97|13146.97|13146.97|13144.24|13144.24|0
1648826210000|2022-04-01 15:16:50|13146.51|13146.51|13146.51|13146.51|13146.51|13146.51|13146.51|13146.51|0
1648826220000|2022-04-01 15:17:00|13146.04|13146.04|13146.04|13146.04|13146.04|13146.04|13146.04|13146.04|0
1648826240000|2022-04-01 15:17:20|13145.48|13145.48|13146.89|13146.89|13147.45|13147.45|13145.48|13145.48|0
1648826250000|2022-04-01 15:17:30|13146.44|13146.44|13145.77|13145.77|13146.44|13146.44|13145.77|13145.77|0
1648826260000|2022-04-01 15:17:40|13145.28|13145.28|13145.28|13145.28|13145.28|13145.28|13145.28|13145.28|0
1648826310000|2022-04-01 15:18:30|13144.8|13144.8|13144.8|13144.8|13144.8|13144.8|13144.8|13144.8|0
1648826320000|2022-04-01 15:18:40|13143.89|13143.89|13140.46|13140.46|13143.89|13143.89|13139.35|13139.35|0
1648826330000|2022-04-01 15:18:50|13139.52|13139.52|13139.52|13139.52|13139.52|13139.52|13139.52|13139.52|0
1648826340000|2022-04-01 15:19:00|13145.24|13145.24|13144.69|13144.69|13145.24|13145.24|13144.69|13144.69|0
1648826350000|2022-04-01 15:19:10|13145.8|13145.8|13145.35|13145.35|13145.8|13145.8|13144.79|13144.79|0
1648826360000|2022-04-01 15:19:20|13145.91|13145.91|13145.91|13145.91|13145.91|13145.91|13145.91|13145.91|0
1648826380000|2022-04-01 15:19:40|13141.51|13141.51|13139.57|13139.57|13141.51|13141.51|13139.57|13139.57|0
1648826390000|2022-04-01 15:19:50|13139.07|13139.07|13137.54|13137.54|13139.07|13139.07|13137.54|13137.54|0
1648826400000|2022-04-01 15:20:00|13139.37|13139.37|13135.64|13135.64|13139.37|13139.37|13135.64|13135.64|0
1648826420000|2022-04-01 15:20:20|13134.72|13134.72|13136.16|13136.16|13136.16|13136.16|13134.72|13134.72|0
1648826430000|2022-04-01 15:20:30|13137.08|13137.08|13137.08|13137.08|13137.08|13137.08|13137.08|13137.08|0
1648826470000|2022-04-01 15:21:10|13135.64|13135.64|13136.1|13136.1|13136.1|13136.1|13135.64|13135.64|0
1648826500000|2022-04-01 15:21:40|13137.22|13137.22|13136.66|13136.66|13137.22|13137.22|13136.66|13136.66|0
1648826510000|2022-04-01 15:21:50|13135.74|13135.74|13135.18|13135.18|13135.74|13135.74|13135.18|13135.18|0
1648826520000|2022-04-01 15:22:00|13136.62|13136.62|13136.62|13136.62|13136.62|13136.62|13136.62|13136.62|0
1648826530000|2022-04-01 15:22:10|13135.8|13135.8|13133.08|13133.08|13135.8|13135.8|13133.08|13133.08|0
1648826540000|2022-04-01 15:22:20|13133.64|13133.64|13132.72|13132.72|13133.64|13133.64|13132.72|13132.72|0
1648826550000|2022-04-01 15:22:30|13132.16|13132.16|13132.16|13132.16|13132.16|13132.16|13132.16|13132.16|0
1648826560000|2022-04-01 15:22:40|13131.61|13131.61|13131.61|13131.61|13131.61|13131.61|13131.61|13131.61|0
1648826570000|2022-04-01 15:22:50|13130.79|13130.79|13130.79|13130.79|13130.79|13130.79|13130.79|13130.79|0
1648826580000|2022-04-01 15:23:00|13130.57|13130.57|13131.06|13131.06|13131.06|13131.06|13130.57|13130.57|0
1648826590000|2022-04-01 15:23:10|13129.63|13129.63|13127.34|13127.34|13129.63|13129.63|13127.34|13127.34|0
1648826600000|2022-04-01 15:23:20|13126.78|13126.78|13128.81|13128.81|13128.81|13128.81|13126.22|13126.22|0
1648826610000|2022-04-01 15:23:30|13128.25|13128.25|13128.25|13128.25|13128.25|13128.25|13128.25|13128.25|0
1648826620000|2022-04-01 15:23:40|13126.82|13126.82|13128.49|13128.49|13128.49|13128.49|13126.82|13126.82|0
1648826630000|2022-04-01 15:23:50|13127.94|13127.94|13127.12|13127.12|13127.94|13127.94|13127.12|13127.12|0
1648826640000|2022-04-01 15:24:00|13126.62|13126.62|13123.74|13123.74|13126.62|13126.62|13123.74|13123.74|0
1648826680000|2022-04-01 15:24:40|13123.18|13123.18|13123.18|13123.18|13123.18|13123.18|13123.18|13123.18|0
1648826690000|2022-04-01 15:24:50|13121.74|13121.74|13120.31|13120.31|13121.74|13121.74|13120.31|13120.31|0
1648826700000|2022-04-01 15:25:00|13120.82|13120.82|13120.8|13120.8|13121.32|13121.32|13120.8|13120.8|0
1648826710000|2022-04-01 15:25:10|13119.89|13119.89|13117.98|13117.98|13119.89|13119.89|13117.98|13117.98|0
1648826720000|2022-04-01 15:25:20|13118.21|13118.21|13117.71|13117.71|13118.21|13118.21|13117.71|13117.71|0
1648826730000|2022-04-01 15:25:30|13114.84|13114.84|13114.84|13114.84|13114.84|13114.84|13114.84|13114.84|0
1648826740000|2022-04-01 15:25:40|13114.38|13114.38|13114.38|13114.38|13114.38|13114.38|13114.38|13114.38|0
1648826750000|2022-04-01 15:25:50|13113.89|13113.89|13113.07|13113.07|13113.89|13113.89|13113.07|13113.07|0
1648826760000|2022-04-01 15:26:00|13114.18|13114.18|13113.27|13113.27|13114.18|13114.18|13112.71|13112.71|0
1648826770000|2022-04-01 15:26:10|13112.35|13112.35|13112.35|13112.35|13112.35|13112.35|13112.35|13112.35|0
1648826800000|2022-04-01 15:26:40|13111.24|13111.24|13110.32|13110.32|13111.24|13111.24|13110.32|13110.32|0
1648826810000|2022-04-01 15:26:50|13110.1|13110.1|13108.2|13108.2|13110.1|13110.1|13106.76|13106.76|0
1648826820000|2022-04-01 15:27:00|13107.28|13107.28|13100.77|13100.77|13107.28|13107.28|13099.85|13099.85|0
1648826830000|2022-04-01 15:27:10|13101.68|13101.68|13105.41|13105.41|13105.93|13105.93|13101.21|13101.21|0
1648826840000|2022-04-01 15:27:20|13104.6|13104.6|13104.6|13104.6|13105.09|13105.09|13104.6|13104.6|0
1648826860000|2022-04-01 15:27:40|13103.48|13103.48|13103.48|13103.48|13103.48|13103.48|13103.48|13103.48|0
1648826870000|2022-04-01 15:27:50|13102.66|13102.66|13097.1|13097.1|13102.66|13102.66|13097.1|13097.1|0
1648826880000|2022-04-01 15:28:00|13095.69|13095.69|13092.71|13092.71|13095.69|13095.69|13092.71|13092.71|0
1648826890000|2022-04-01 15:28:10|13093.53|13093.53|13091.4|13091.4|13093.53|13093.53|13091.4|13091.4|0
1648826900000|2022-04-01 15:28:20|13090.59|13090.59|13087.83|13087.83|13091.5|13091.5|13087.83|13087.83|0
1648826910000|2022-04-01 15:28:30|13088.65|13088.65|13085.36|13085.36|13089.12|13089.12|13085.36|13085.36|0
1648826920000|2022-04-01 15:28:40|13085.91|13085.91|13085.1|13085.1|13085.91|13085.91|13085.1|13085.1|0
1648826930000|2022-04-01 15:28:50|13083.66|13083.66|13085.1|13085.1|13085.1|13085.1|13083.66|13083.66|0
1648826940000|2022-04-01 15:29:00|13086.01|13086.01|13086.01|13086.01|13086.01|13086.01|13083.14|13083.14|0
1648826950000|2022-04-01 15:29:10|13086.83|13086.83|13088.58|13088.58|13089.4|13089.4|13086.83|13086.83|0
1648826960000|2022-04-01 15:29:20|13089.4|13089.4|13090.16|13090.16|13090.72|13090.72|13089.4|13089.4|0
1648826970000|2022-04-01 15:29:30|13090.98|13090.98|13093.44|13093.44|13097.11|13097.11|13090.98|13090.98|0
1648826980000|2022-04-01 15:29:40|13090.7|13090.7|13086.81|13086.81|13091.57|13091.57|13086.81|13086.81|0
1648826990000|2022-04-01 15:29:50|13089.68|13089.68|13081.53|13081.53|13089.68|13089.68|13080.24|13080.24|0
1649056500000|2022-04-04 07:15:00|13121.77|13121.77|13121.77|13121.77|13121.77|13121.77|13121.77|13121.77|0
1649056510000|2022-04-04 07:15:10|13120.95|13120.95|13122.31|13122.31|13122.78|13122.78|13120.95|13120.95|0
1649056520000|2022-04-04 07:15:20|13121.4|13121.4|13121.4|13121.4|13121.4|13121.4|13121.4|13121.4|0
1649056530000|2022-04-04 07:15:30|13122.29|13122.29|13117.77|13117.77|13122.29|13122.29|13117.77|13117.77|0
1649056550000|2022-04-04 07:15:50|13115.03|13115.03|13115.03|13115.03|13115.03|13115.03|13115.03|13115.03|0
1649056560000|2022-04-04 07:16:00|13115.85|13115.85|13115.85|13115.85|13115.85|13115.85|13115.85|13115.85|0
1649056570000|2022-04-04 07:16:10|13115.03|13115.03|13115.03|13115.03|13115.03|13115.03|13115.03|13115.03|0
1649056580000|2022-04-04 07:16:20|13115.85|13115.85|13115.85|13115.85|13115.85|13115.85|13115.85|13115.85|0
1649056600000|2022-04-04 07:16:40|13117.26|13117.26|13118.89|13118.89|13118.89|13118.89|13117.26|13117.26|0
1649056610000|2022-04-04 07:16:50|13119.81|13119.81|13119.81|13119.81|13119.81|13119.81|13119.81|13119.81|0
1649056620000|2022-04-04 07:17:00|13120.63|13120.63|13116.32|13116.32|13120.63|13120.63|13116.32|13116.32|0
1649056630000|2022-04-04 07:17:10|13115.5|13115.5|13114.68|13114.68|13115.5|13115.5|13114.68|13114.68|0
1649056650000|2022-04-04 07:17:30|13116.22|13116.22|13116.22|13116.22|13116.22|13116.22|13116.22|13116.22|0
1649056660000|2022-04-04 07:17:40|13115.31|13115.31|13115.18|13115.18|13115.31|13115.31|13114.37|13114.37|0
1649056690000|2022-04-04 07:18:10|13116|13116|13116|13116|13116|13116|13116|13116|0
1649056700000|2022-04-04 07:18:20|13113.77|13113.77|13113.77|13113.77|13113.77|13113.77|13113.77|13113.77|0
1649056710000|2022-04-04 07:18:30|13118.34|13118.34|13118.34|13118.34|13118.34|13118.34|13118.34|13118.34|0
1649056720000|2022-04-04 07:18:40|13116.51|13116.51|13116.51|13116.51|13116.51|13116.51|13116.51|13116.51|0
1649056740000|2022-04-04 07:19:00|13115.62|13115.62|13112.53|13112.53|13115.62|13115.62|13112.53|13112.53|0
1649056760000|2022-04-04 07:19:20|13108.84|13108.84|13108.84|13108.84|13109.66|13109.66|13108.84|13108.84|0
1649056770000|2022-04-04 07:19:30|13109.66|13109.66|13109.66|13109.66|13109.66|13109.66|13109.66|13109.66|0
1649056780000|2022-04-04 07:19:40|13112.11|13112.11|13112.11|13112.11|13112.11|13112.11|13112.11|13112.11|0
1649056790000|2022-04-04 07:19:50|13110.48|13110.48|13107.48|13107.48|13111.47|13111.47|13106.67|13106.67|0
1649056800000|2022-04-04 07:20:00|13102.98|13102.98|13102.16|13102.16|13102.98|13102.98|13102.16|13102.16|0
1649056810000|2022-04-04 07:20:10|13097.59|13097.59|13096.77|13096.77|13097.59|13097.59|13096.77|13096.77|0
1649056820000|2022-04-04 07:20:20|13095.66|13095.66|13093.43|13093.43|13095.66|13095.66|13093.43|13093.43|0
1649056870000|2022-04-04 07:21:10|13092.4|13092.4|13067.5|13067.5|13092.4|13092.4|13067.5|13067.5|0
1649056880000|2022-04-04 07:21:20|13070.86|13070.86|13069.15|13069.15|13070.86|13070.86|13068.92|13068.92|0
1649056890000|2022-04-04 07:21:30|13069.66|13069.66|13075.9|13075.9|13075.9|13075.9|13069.66|13069.66|0
1649056910000|2022-04-04 07:21:50|13074.46|13074.46|13075.28|13075.28|13076.1|13076.1|13074.46|13074.46|0
1649056930000|2022-04-04 07:22:10|13077.57|13077.57|13081.47|13081.47|13081.47|13081.47|13077.57|13077.57|0
1649056940000|2022-04-04 07:22:20|13082.42|13082.42|13081.5|13081.5|13082.42|13082.42|13081.5|13081.5|0
1649056950000|2022-04-04 07:22:30|13080.68|13080.68|13080.68|13080.68|13080.68|13080.68|13080.68|13080.68|0
1649056960000|2022-04-04 07:22:40|13078.85|13078.85|13078.85|13078.85|13078.85|13078.85|13078.85|13078.85|0
1649056990000|2022-04-04 07:23:10|13080.84|13080.84|13080.84|13080.84|13080.84|13080.84|13080.84|13080.84|0
1649057000000|2022-04-04 07:23:20|13081.78|13081.78|13080.66|13080.66|13081.78|13081.78|13077.86|13077.86|0
1649057010000|2022-04-04 07:23:30|13079.84|13079.84|13079.84|13079.84|13079.84|13079.84|13079.84|13079.84|0
1649057020000|2022-04-04 07:23:40|13082.29|13082.29|13082.77|13082.77|13082.77|13082.77|13082.29|13082.29|0
1649057040000|2022-04-04 07:24:00|13085.63|13085.63|13088.34|13088.34|13088.34|13088.34|13085.63|13085.63|0
1649057090000|2022-04-04 07:24:50|13089.77|13089.77|13089.89|13089.89|13090.89|13090.89|13089.77|13089.77|0
1649057100000|2022-04-04 07:25:00|13088.9|13088.9|13090.33|13090.33|13090.33|13090.33|13088.9|13088.9|0
1649057110000|2022-04-04 07:25:10|13092.79|13092.79|13092.79|13092.79|13092.79|13092.79|13092.79|13092.79|0
1649057160000|2022-04-04 07:26:00|13093.9|13093.9|13093.9|13093.9|13093.9|13093.9|13093.9|13093.9|0
1649057180000|2022-04-04 07:26:20|13093.09|13093.09|13093.09|13093.09|13093.09|13093.09|13093.09|13093.09|0
1649057190000|2022-04-04 07:26:30|13090.3|13090.3|13090.3|13090.3|13090.3|13090.3|13090.3|13090.3|0
1649057200000|2022-04-04 07:26:40|13089.35|13089.35|13092.57|13092.57|13092.57|13092.57|13089.35|13089.35|0
1649057220000|2022-04-04 07:27:00|13092.6|13092.6|13091.16|13091.16|13092.6|13092.6|13091.16|13091.16|0
1649057230000|2022-04-04 07:27:10|13092.99|13092.99|13094.43|13094.43|13097.29|13097.29|13092.99|13092.99|0
1649057250000|2022-04-04 07:27:30|13092.99|13092.99|13092.99|13092.99|13092.99|13092.99|13092.99|13092.99|0
1649057280000|2022-04-04 07:28:00|13095.86|13095.86|13095.86|13095.86|13095.86|13095.86|13095.86|13095.86|0
1649057290000|2022-04-04 07:28:10|13098.34|13098.34|13098.34|13098.34|13098.34|13098.34|13098.34|13098.34|0
1649057300000|2022-04-04 07:28:20|13096.91|13096.91|13096.91|13096.91|13096.91|13096.91|13096.91|13096.91|0
1649057340000|2022-04-04 07:29:00|13096.35|13096.35|13096.35|13096.35|13096.35|13096.35|13096.35|13096.35|0
1649057390000|2022-04-04 07:29:50|13098.75|13098.75|13095.8|13095.8|13100.38|13100.38|13095.8|13095.8|0
1649057400000|2022-04-04 07:30:00|13096.92|13096.92|13089.74|13089.74|13096.92|13096.92|13089.74|13089.74|0
1649057410000|2022-04-04 07:30:10|13088.8|13088.8|13091.54|13091.54|13091.54|13091.54|13088.8|13088.8|0
1649057420000|2022-04-04 07:30:20|13092.48|13092.48|13093.92|13093.92|13093.92|13093.92|13092.48|13092.48|0
1649057430000|2022-04-04 07:30:30|13093|13093|13092.53|13092.53|13093.47|13093.47|13092.53|13092.53|0
1649057440000|2022-04-04 07:30:40|13094.36|13094.36|13092.53|13092.53|13094.36|13094.36|13092.53|13092.53|0
1649057460000|2022-04-04 07:31:00|13091.62|13091.62|13091.62|13091.62|13091.62|13091.62|13091.62|13091.62|0
1649057470000|2022-04-04 07:31:10|13092.65|13092.65|13095.19|13095.19|13095.19|13095.19|13092.65|13092.65|0
1649057490000|2022-04-04 07:31:30|13096.01|13096.01|13096.48|13096.48|13097.3|13097.3|13096.01|13096.01|0
1649057510000|2022-04-04 07:31:50|13097.48|13097.48|13098.47|13098.47|13098.47|13098.47|13097.48|13097.48|0
1649057520000|2022-04-04 07:32:00|13096.64|13096.64|13096.64|13096.64|13096.64|13096.64|13096.64|13096.64|0
1649057540000|2022-04-04 07:32:20|13095.82|13095.82|13095.72|13095.72|13096.28|13096.28|13095.72|13095.72|0
1649057550000|2022-04-04 07:32:30|13096.64|13096.64|13096.64|13096.64|13096.64|13096.64|13096.64|13096.64|0
1649057560000|2022-04-04 07:32:40|13098.07|13098.07|13099.51|13099.51|13099.51|13099.51|13098.07|13098.07|0
1649057580000|2022-04-04 07:33:00|13098.69|13098.69|13098.69|13098.69|13098.69|13098.69|13098.69|13098.69|0
1649057630000|2022-04-04 07:33:50|13101.52|13101.52|13101.52|13101.52|13101.52|13101.52|13101.52|13101.52|0
1649057660000|2022-04-04 07:34:20|13105.61|13105.61|13111.07|13111.07|13111.07|13111.07|13105.61|13105.61|0
1649057680000|2022-04-04 07:34:40|13111.89|13111.89|13111.89|13111.89|13111.89|13111.89|13111.89|13111.89|0
1649057690000|2022-04-04 07:34:50|13115.55|13115.55|13119.7|13119.7|13120.05|13120.05|13115.55|13115.55|0
1649057700000|2022-04-04 07:35:00|13120.25|13120.25|13120.25|13120.25|13120.25|13120.25|13120.25|13120.25|0
1649057720000|2022-04-04 07:35:20|13121.17|13121.17|13121.17|13121.17|13121.17|13121.17|13121.17|13121.17|0
1649057740000|2022-04-04 07:35:40|13120.66|13120.66|13120.66|13120.66|13120.66|13120.66|13120.66|13120.66|0
1649057760000|2022-04-04 07:36:00|13119.74|13119.74|13118.15|13118.15|13119.74|13119.74|13118.15|13118.15|0
1649057790000|2022-04-04 07:36:30|13119.07|13119.07|13119.07|13119.07|13119.07|13119.07|13119.07|13119.07|0
1649057800000|2022-04-04 07:36:40|13120.7|13120.7|13121.65|13121.65|13121.65|13121.65|13120.7|13120.7|0
1649057810000|2022-04-04 07:36:50|13123.48|13123.48|13123.48|13123.48|13123.48|13123.48|13123.48|13123.48|0
1649057820000|2022-04-04 07:37:00|13124.29|13124.29|13124.29|13124.29|13124.29|13124.29|13124.29|13124.29|0
1649057840000|2022-04-04 07:37:20|13125.41|13125.41|13125.41|13125.41|13125.41|13125.41|13125.41|13125.41|0
1649057850000|2022-04-04 07:37:30|13124.29|13124.29|13126.32|13126.32|13126.32|13126.32|13124.29|13124.29|0
1649057860000|2022-04-04 07:37:40|13130.63|13130.63|13132.08|13132.08|13132.08|13132.08|13130.63|13130.63|0
1649057870000|2022-04-04 07:37:50|13131.17|13131.17|13131.17|13131.17|13131.17|13131.17|13131.17|13131.17|0
1649057890000|2022-04-04 07:38:10|13131.84|13131.84|13131.84|13131.84|13131.84|13131.84|13131.84|13131.84|0
1649057900000|2022-04-04 07:38:20|13131.02|13131.02|13132.31|13132.31|13132.31|13132.31|13131.02|13131.02|0
1649057940000|2022-04-04 07:39:00|13133.34|13133.34|13135.17|13135.17|13135.17|13135.17|13133.34|13133.34|0
1649057960000|2022-04-04 07:39:20|13136.6|13136.6|13135.78|13135.78|13136.6|13136.6|13135.78|13135.78|0
1649057970000|2022-04-04 07:39:30|13136.7|13136.7|13136.7|13136.7|13136.7|13136.7|13136.7|13136.7|0
1649057980000|2022-04-04 07:39:40|13137.64|13137.64|13136.82|13136.82|13137.64|13137.64|13136.82|13136.82|0
1649058040000|2022-04-04 07:40:40|13136.27|13136.27|13131.51|13131.51|13136.27|13136.27|13131.51|13131.51|0
1649058070000|2022-04-04 07:41:10|13129.02|13129.02|13126.63|13126.63|13129.02|13129.02|13126.63|13126.63|0
1649058090000|2022-04-04 07:41:30|13127.15|13127.15|13127.15|13127.15|13127.15|13127.15|13127.15|13127.15|0
1649058110000|2022-04-04 07:41:50|13126.2|13126.2|13126.2|13126.2|13126.2|13126.2|13126.2|13126.2|0
1649058130000|2022-04-04 07:42:10|13124.77|13124.77|13124.77|13124.77|13124.77|13124.77|13124.77|13124.77|0
1649058200000|2022-04-04 07:43:20|13123.65|13123.65|13117.17|13117.17|13123.65|13123.65|13116.18|13116.18|0
1649058210000|2022-04-04 07:43:30|13120.04|13120.04|13127.98|13127.98|13127.98|13127.98|13120.04|13120.04|0
1649058230000|2022-04-04 07:43:50|13125.72|13125.72|13125.72|13125.72|13125.72|13125.72|13125.72|13125.72|0
1649058240000|2022-04-04 07:44:00|13127.16|13127.16|13127.16|13127.16|13127.16|13127.16|13127.16|13127.16|0
1649058260000|2022-04-04 07:44:20|13128.59|13128.59|13128.59|13128.59|13128.59|13128.59|13128.59|13128.59|0
1649058270000|2022-04-04 07:44:30|13129.41|13129.41|13129.41|13129.41|13129.41|13129.41|13129.41|13129.41|0
1649058290000|2022-04-04 07:44:50|13130.84|13130.84|13130.84|13130.84|13130.84|13130.84|13130.84|13130.84|0
1649058340000|2022-04-04 07:45:40|13132.67|13132.67|13132.67|13132.67|13132.67|13132.67|13132.67|13132.67|0
1649058360000|2022-04-04 07:46:00|13135.54|13135.54|13135.03|13135.03|13135.54|13135.54|13135.03|13135.03|0
1649058370000|2022-04-04 07:46:10|13140.94|13140.94|13139.31|13139.31|13140.94|13140.94|13139.31|13139.31|0
1649058380000|2022-04-04 07:46:20|13140.13|13140.13|13137.26|13137.26|13140.13|13140.13|13137.26|13137.26|0
1649058410000|2022-04-04 07:46:50|13134.39|13134.39|13131.54|13131.54|13134.39|13134.39|13130.11|13130.11|0
1649058420000|2022-04-04 07:47:00|13131.03|13131.03|13131.03|13131.03|13131.03|13131.03|13131.03|13131.03|0
1649058430000|2022-04-04 07:47:10|13129.91|13129.91|13129.91|13129.91|13129.91|13129.91|13129.91|13129.91|0
1649058440000|2022-04-04 07:47:20|13129.44|13129.44|13128.01|13128.01|13129.44|13129.44|13128.01|13128.01|0
1649058470000|2022-04-04 07:47:50|13127.19|13127.19|13127.19|13127.19|13127.19|13127.19|13127.19|13127.19|0
1649058490000|2022-04-04 07:48:10|13128.01|13128.01|13128.57|13128.57|13128.57|13128.57|13128.01|13128.01|0
1649058530000|2022-04-04 07:48:50|13129.38|13129.38|13129.38|13129.38|13129.38|13129.38|13129.38|13129.38|0
1649058550000|2022-04-04 07:49:10|13130.82|13130.82|13130.82|13130.82|13130.82|13130.82|13130.82|13130.82|0
1649058560000|2022-04-04 07:49:20|13131.93|13131.93|13132.45|13132.45|13132.45|13132.45|13131.93|13131.93|0
1649058600000|2022-04-04 07:50:00|13133.26|13133.26|13140.85|13140.85|13140.85|13140.85|13133.26|13133.26|0
1649058610000|2022-04-04 07:50:10|13141.84|13141.84|13143.48|13143.48|13143.48|13143.48|13141.84|13141.84|0
1649058620000|2022-04-04 07:50:20|13143.94|13143.94|13146.81|13146.81|13146.81|13146.81|13143.94|13143.94|0
1649058630000|2022-04-04 07:50:30|13147.92|13147.92|13147.92|13147.92|13147.92|13147.92|13147.92|13147.92|0
1649058640000|2022-04-04 07:50:40|13148.44|13148.44|13151.18|13151.18|13151.18|13151.18|13148.44|13148.44|0
1649058650000|2022-04-04 07:50:50|13151.4|13151.4|13154.7|13154.7|13154.7|13154.7|13151.4|13151.4|0
1649058680000|2022-04-04 07:51:20|13155.2|13155.2|13155.2|13155.2|13155.2|13155.2|13155.2|13155.2|0
1649058700000|2022-04-04 07:51:40|13153.37|13153.37|13153.37|13153.37|13153.37|13153.37|13153.37|13153.37|0
1649058730000|2022-04-04 07:52:10|13156.24|13156.24|13156.24|13156.24|13156.24|13156.24|13156.24|13156.24|0
1649058740000|2022-04-04 07:52:20|13155.74|13155.74|13155.74|13155.74|13155.74|13155.74|13155.74|13155.74|0
1649058750000|2022-04-04 07:52:30|13156.66|13156.66|13156.66|13156.66|13156.66|13156.66|13156.66|13156.66|0
1649058780000|2022-04-04 07:53:00|13157.57|13157.57|13161.03|13161.03|13161.03|13161.03|13157.57|13157.57|0
1649058790000|2022-04-04 07:53:10|13161.59|13161.59|13161.59|13161.59|13161.59|13161.59|13161.59|13161.59|0
1649058840000|2022-04-04 07:54:00|13163.23|13163.23|13163.23|13163.23|13163.23|13163.23|13163.23|13163.23|0
1649058850000|2022-04-04 07:54:10|13164.66|13164.66|13161.79|13161.79|13164.66|13164.66|13161.79|13161.79|0
1649058860000|2022-04-04 07:54:20|13163.23|13163.23|13163.23|13163.23|13163.23|13163.23|13163.23|13163.23|0
1649058870000|2022-04-04 07:54:30|13162.31|13162.31|13162.31|13162.31|13162.31|13162.31|13162.31|13162.31|0
1649058880000|2022-04-04 07:54:40|13161.75|13161.75|13161.75|13161.75|13161.75|13161.75|13161.75|13161.75|0
1649058900000|2022-04-04 07:55:00|13162.25|13162.25|13162.75|13162.75|13162.75|13162.75|13162.25|13162.25|0
1649058930000|2022-04-04 07:55:30|13163.24|13163.24|13163.24|13163.24|13163.24|13163.24|13163.24|13163.24|0
1649058950000|2022-04-04 07:55:50|13162.73|13162.73|13162.73|13162.73|13162.73|13162.73|13161.82|13161.82|0
1649058990000|2022-04-04 07:56:30|13164.16|13164.16|13164.16|13164.16|13164.16|13164.16|13164.16|13164.16|0
1649059000000|2022-04-04 07:56:40|13163.05|13163.05|13163.05|13163.05|13163.05|13163.05|13163.05|13163.05|0
1649059010000|2022-04-04 07:56:50|13162.23|13162.23|13161.41|13161.41|13162.23|13162.23|13161.41|13161.41|0
1649059020000|2022-04-04 07:57:00|13159.47|13159.47|13159.47|13159.47|13159.47|13159.47|13159.47|13159.47|0
1649059030000|2022-04-04 07:57:10|13160.28|13160.28|13160.28|13160.28|13160.28|13160.28|13160.28|13160.28|0
1649059070000|2022-04-04 07:57:50|13158.45|13158.45|13159.42|13159.42|13159.42|13159.42|13158.45|13158.45|0
1649059080000|2022-04-04 07:58:00|13158.31|13158.31|13158.31|13158.31|13158.31|13158.31|13158.31|13158.31|0
1649059090000|2022-04-04 07:58:10|13159.22|13159.22|13160.19|13160.19|13160.19|13160.19|13159.22|13159.22|0
1649059100000|2022-04-04 07:58:20|13161|13161|13163.73|13163.73|13163.73|13163.73|13161|13161|0
1649059110000|2022-04-04 07:58:30|13165.55|13165.55|13165.55|13165.55|13165.55|13165.55|13165.55|13165.55|0
1649059120000|2022-04-04 07:58:40|13166.99|13166.99|13166.99|13166.99|13166.99|13166.99|13166.99|13166.99|0
1649059130000|2022-04-04 07:58:50|13166.17|13166.17|13166.17|13166.17|13166.17|13166.17|13166.17|13166.17|0
1649059170000|2022-04-04 07:59:30|13164.34|13164.34|13164.34|13164.34|13164.34|13164.34|13164.34|13164.34|0
1649059180000|2022-04-04 07:59:40|13161.86|13161.86|13161.04|13161.04|13161.86|13161.86|13161.04|13161.04|0
1649059190000|2022-04-04 07:59:50|13162.48|13162.48|13161.04|13161.04|13162.48|13162.48|13161.04|13161.04|0
1649059200000|2022-04-04 08:00:00|13160.13|13160.13|13161.04|13161.04|13161.04|13161.04|13160.13|13160.13|0
1649059220000|2022-04-04 08:00:20|13161.86|13161.86|13162.68|13162.68|13162.68|13162.68|13161.86|13161.86|0
1649059230000|2022-04-04 08:00:30|13164.5|13164.5|13163.69|13163.69|13164.5|13164.5|13163.69|13163.69|0
1649059250000|2022-04-04 08:00:50|13162.87|13162.87|13161.96|13161.96|13162.87|13162.87|13161.96|13161.96|0
1649059270000|2022-04-04 08:01:10|13162.77|13162.77|13153.3|13153.3|13162.77|13162.77|13152.48|13152.48|0
1649059290000|2022-04-04 08:01:30|13152.48|13152.48|13144.09|13144.09|13152.48|13152.48|13144.09|13144.09|0
1649059300000|2022-04-04 08:01:40|13143.28|13143.28|13141.9|13141.9|13143.28|13143.28|13141.9|13141.9|0
1649059320000|2022-04-04 08:02:00|13142.72|13142.72|13142.72|13142.72|13142.72|13142.72|13142.72|13142.72|0
1649059330000|2022-04-04 08:02:10|13141.9|13141.9|13141.08|13141.08|13141.9|13141.9|13141.08|13141.08|0
1649059340000|2022-04-04 08:02:20|13138.21|13138.21|13135.96|13135.96|13138.21|13138.21|13134.52|13134.52|0
1649059360000|2022-04-04 08:02:40|13134.52|13134.52|13134.52|13134.52|13134.52|13134.52|13134.52|13134.52|0
1649059380000|2022-04-04 08:03:00|13137.79|13137.79|13138.71|13138.71|13138.71|13138.71|13137.79|13137.79|0
1649059390000|2022-04-04 08:03:10|13140.14|13140.14|13140.14|13140.14|13140.14|13140.14|13140.14|13140.14|0
1649059400000|2022-04-04 08:03:20|13139.67|13139.67|13139.67|13139.67|13139.67|13139.67|13139.67|13139.67|0
1649059450000|2022-04-04 08:04:10|13140.59|13140.59|13141.5|13141.5|13141.5|13141.5|13140.59|13140.59|0
1649059470000|2022-04-04 08:04:30|13142.99|13142.99|13142.99|13142.99|13142.99|13142.99|13142.99|13142.99|0
1649059500000|2022-04-04 08:05:00|13144.11|13144.11|13145.74|13145.74|13145.74|13145.74|13144.11|13144.11|0
1649059540000|2022-04-04 08:05:40|13146.56|13146.56|13146.56|13146.56|13146.56|13146.56|13146.56|13146.56|0
1649059610000|2022-04-04 08:06:50|13147.03|13147.03|13147.03|13147.03|13147.03|13147.03|13147.03|13147.03|0
1649059640000|2022-04-04 08:07:20|13146.09|13146.09|13146.56|13146.56|13146.56|13146.56|13146.09|13146.09|0
1649059670000|2022-04-04 08:07:50|13147.38|13147.38|13148.29|13148.29|13148.29|13148.29|13147.38|13147.38|0
1649059690000|2022-04-04 08:08:10|13149.11|13149.11|13149.11|13149.11|13149.11|13149.11|13149.11|13149.11|0
1649059720000|2022-04-04 08:08:40|13148.65|13148.65|13148.65|13148.65|13148.65|13148.65|13148.65|13148.65|0
1649059730000|2022-04-04 08:08:50|13144.25|13144.25|13142.44|13142.44|13144.25|13144.25|13142.44|13142.44|0
1649059750000|2022-04-04 08:09:10|13144.9|13144.9|13144.9|13144.9|13144.9|13144.9|13144.9|13144.9|0
1649059780000|2022-04-04 08:09:40|13146.01|13146.01|13150.36|13150.36|13150.78|13150.78|13146.01|13146.01|0
1649059800000|2022-04-04 08:10:00|13149.54|13149.54|13149.54|13149.54|13149.54|13149.54|13149.54|13149.54|0
1649059840000|2022-04-04 08:10:40|13151.43|13151.43|13151.43|13151.43|13151.43|13151.43|13151.43|13151.43|0
1649059850000|2022-04-04 08:10:50|13151.92|13151.92|13151.92|13151.92|13151.92|13151.92|13151.92|13151.92|0
1649059860000|2022-04-04 08:11:00|13150.49|13150.49|13150.49|13150.49|13150.49|13150.49|13150.49|13150.49|0
1649059870000|2022-04-04 08:11:10|13151.31|13151.31|13151.31|13151.31|13151.31|13151.31|13151.31|13151.31|0
1649059890000|2022-04-04 08:11:30|13150.49|13150.49|13149.67|13149.67|13150.49|13150.49|13149.67|13149.67|0
1649059900000|2022-04-04 08:11:40|13148.85|13148.85|13148.85|13148.85|13148.85|13148.85|13148.85|13148.85|0
1649059910000|2022-04-04 08:11:50|13149.67|13149.67|13149.67|13149.67|13149.67|13149.67|13149.67|13149.67|0
1649059930000|2022-04-04 08:12:10|13148.85|13148.85|13148.04|13148.04|13148.85|13148.85|13148.04|13148.04|0
1649059960000|2022-04-04 08:12:40|13147.22|13147.22|13147.22|13147.22|13147.22|13147.22|13147.22|13147.22|0
1649059970000|2022-04-04 08:12:50|13148.04|13148.04|13147.22|13147.22|13148.04|13148.04|13147.22|13147.22|0
1649060000000|2022-04-04 08:13:20|13148.04|13148.04|13148.04|13148.04|13148.04|13148.04|13148.04|13148.04|0
1649060010000|2022-04-04 08:13:30|13149.67|13149.67|13149.67|13149.67|13149.67|13149.67|13149.67|13149.67|0
1649060020000|2022-04-04 08:13:40|13150.59|13150.59|13150.59|13150.59|13150.59|13150.59|13150.59|13150.59|0
1649060030000|2022-04-04 08:13:50|13151.4|13151.4|13151.4|13151.4|13151.4|13151.4|13151.4|13151.4|0
1649060070000|2022-04-04 08:14:30|13152.22|13152.22|13152.22|13152.22|13152.22|13152.22|13152.22|13152.22|0
1649060100000|2022-04-04 08:15:00|13151.4|13151.4|13151.4|13151.4|13151.4|13151.4|13151.4|13151.4|0
1649060130000|2022-04-04 08:15:30|13150.94|13150.94|13150.94|13150.94|13150.94|13150.94|13150.94|13150.94|0
1649060150000|2022-04-04 08:15:50|13150.03|13150.03|13149.12|13149.12|13150.03|13150.03|13149.12|13149.12|0
1649060170000|2022-04-04 08:16:10|13148.2|13148.2|13146.21|13146.21|13148.2|13148.2|13146.21|13146.21|0
1649060200000|2022-04-04 08:16:40|13145.4|13145.4|13146.21|13146.21|13146.21|13146.21|13145.4|13145.4|0
1649060230000|2022-04-04 08:17:10|13144.58|13144.58|13144.58|13144.58|13144.58|13144.58|13144.58|13144.58|0
1649060250000|2022-04-04 08:17:30|13142.65|13142.65|13141.6|13141.6|13142.65|13142.65|13140.65|13140.65|0
1649060310000|2022-04-04 08:18:30|13142.07|13142.07|13142.07|13142.07|13142.07|13142.07|13142.07|13142.07|0
1649060330000|2022-04-04 08:18:50|13141.57|13141.57|13138.11|13138.11|13141.57|13141.57|13138.11|13138.11|0
1649060350000|2022-04-04 08:19:10|13137.11|13137.11|13137.11|13137.11|13137.11|13137.11|13137.11|13137.11|0
1649060360000|2022-04-04 08:19:20|13137.93|13137.93|13137.93|13137.93|13137.93|13137.93|13137.93|13137.93|0
1649060370000|2022-04-04 08:19:30|13138.87|13138.87|13138.87|13138.87|13138.87|13138.87|13138.87|13138.87|0
1649060380000|2022-04-04 08:19:40|13139.79|13139.79|13139.79|13139.79|13139.79|13139.79|13138.97|13138.97|0
1649060390000|2022-04-04 08:19:50|13138.97|13138.97|13143.45|13143.45|13143.45|13143.45|13138.97|13138.97|0
1649060400000|2022-04-04 08:20:00|13144.94|13144.94|13144.94|13144.94|13144.94|13144.94|13144.94|13144.94|0
1649060410000|2022-04-04 08:20:10|13145.43|13145.43|13145.43|13145.43|13145.43|13145.43|13145.43|13145.43|0
1649060420000|2022-04-04 08:20:20|13145.89|13145.89|13145.89|13145.89|13145.89|13145.89|13145.89|13145.89|0
1649060430000|2022-04-04 08:20:30|13145.07|13145.07|13145.07|13145.07|13145.07|13145.07|13145.07|13145.07|0
1649060440000|2022-04-04 08:20:40|13144.26|13144.26|13144.26|13144.26|13144.26|13144.26|13144.26|13144.26|0
1649060450000|2022-04-04 08:20:50|13143.44|13143.44|13140.69|13140.69|13143.44|13143.44|13140.69|13140.69|0
1649060460000|2022-04-04 08:21:00|13139.06|13139.06|13138.07|13138.07|13139.06|13139.06|13138.07|13138.07|0
1649060490000|2022-04-04 08:21:30|13139.06|13139.06|13138.5|13138.5|13139.06|13139.06|13138.5|13138.5|0
1649060500000|2022-04-04 08:21:40|13137.94|13137.94|13136.12|13136.12|13137.94|13137.94|13136.12|13136.12|0
1649060510000|2022-04-04 08:21:50|13135.2|13135.2|13135.2|13135.2|13135.2|13135.2|13135.2|13135.2|0
1649060520000|2022-04-04 08:22:00|13136.12|13136.12|13136.12|13136.12|13136.12|13136.12|13136.12|13136.12|0
1649060540000|2022-04-04 08:22:20|13136.93|13136.93|13136.93|13136.93|13136.93|13136.93|13136.93|13136.93|0
1649060560000|2022-04-04 08:22:40|13138.66|13138.66|13141.86|13141.86|13142.77|13142.77|13138.66|13138.66|0
1649060570000|2022-04-04 08:22:50|13142.37|13142.37|13142.37|13142.37|13142.37|13142.37|13142.37|13142.37|0
1649060600000|2022-04-04 08:23:20|13144.2|13144.2|13149.45|13149.45|13149.45|13149.45|13144.2|13144.2|0
1649060640000|2022-04-04 08:24:00|13147.81|13147.81|13146.9|13146.9|13147.81|13147.81|13146.9|13146.9|0
1649060650000|2022-04-04 08:24:10|13149.97|13149.97|13149.97|13149.97|13149.97|13149.97|13149.97|13149.97|0
1649060660000|2022-04-04 08:24:20|13150.44|13150.44|13150.44|13150.44|13150.44|13150.44|13150.44|13150.44|0
1649060670000|2022-04-04 08:24:30|13147.57|13147.57|13147.57|13147.57|13147.57|13147.57|13147.57|13147.57|0
1649060710000|2022-04-04 08:25:10|13148.39|13148.39|13154.6|13154.6|13155.15|13155.15|13148.39|13148.39|0
1649060740000|2022-04-04 08:25:40|13152.77|13152.77|13152.77|13152.77|13152.77|13152.77|13152.77|13152.77|0
1649060760000|2022-04-04 08:26:00|13151.85|13151.85|13150.82|13150.82|13151.85|13151.85|13150.82|13150.82|0
1649060770000|2022-04-04 08:26:10|13149.91|13149.91|13146.82|13146.82|13149.91|13149.91|13146.82|13146.82|0
1649060790000|2022-04-04 08:26:30|13146.01|13146.01|13145.19|13145.19|13146.01|13146.01|13145.19|13145.19|0
1649060800000|2022-04-04 08:26:40|13144.37|13144.37|13143.46|13143.46|13144.37|13144.37|13143.46|13143.46|0
1649060820000|2022-04-04 08:27:00|13142.64|13142.64|13142.64|13142.64|13142.64|13142.64|13142.64|13142.64|0
1649060840000|2022-04-04 08:27:20|13138.04|13138.04|13137.52|13137.52|13138.04|13138.04|13137.52|13137.52|0
1649060850000|2022-04-04 08:27:30|13138.43|13138.43|13138.43|13138.43|13138.43|13138.43|13138.43|13138.43|0
1649060880000|2022-04-04 08:28:00|13137.52|13137.52|13137.52|13137.52|13137.52|13137.52|13136.7|13136.7|0
1649060900000|2022-04-04 08:28:20|13136.58|13136.58|13130.29|13130.29|13136.58|13136.58|13130.29|13130.29|0
1649060910000|2022-04-04 08:28:30|13131.21|13131.21|13131.21|13131.21|13131.21|13131.21|13131.21|13131.21|0
1649060920000|2022-04-04 08:28:40|13131.7|13131.7|13131.15|13131.15|13131.7|13131.7|13131.15|13131.15|0
1649060940000|2022-04-04 08:29:00|13132.06|13132.06|13132.56|13132.56|13132.56|13132.56|13132.06|13132.06|0
1649060950000|2022-04-04 08:29:10|13133.05|13133.05|13133.05|13133.05|13133.05|13133.05|13133.05|13133.05|0
1649060960000|2022-04-04 08:29:20|13132.24|13132.24|13133.05|13133.05|13133.05|13133.05|13132.24|13132.24|0
1649060980000|2022-04-04 08:29:40|13132.54|13132.54|13134.37|13134.37|13135.19|13135.19|13132.54|13132.54|0
1649061000000|2022-04-04 08:30:00|13134.87|13134.87|13137.17|13137.17|13140.24|13140.24|13134.37|13134.37|0
1649061020000|2022-04-04 08:30:20|13135.54|13135.54|13131.55|13131.55|13135.54|13135.54|13131.55|13131.55|0
1649061030000|2022-04-04 08:30:30|13131.04|13131.04|13130.04|13130.04|13131.04|13131.04|13130.04|13130.04|0
1649061040000|2022-04-04 08:30:40|13130.54|13130.54|13130.08|13130.08|13130.54|13130.54|13130.08|13130.08|0
1649061050000|2022-04-04 08:30:50|13130.9|13130.9|13130.08|13130.08|13130.9|13130.9|13130.08|13130.08|0
1649061090000|2022-04-04 08:31:30|13128.67|13128.67|13128.67|13128.67|13128.67|13128.67|13128.67|13128.67|0
1649061100000|2022-04-04 08:31:40|13129.17|13129.17|13127.53|13127.53|13129.17|13129.17|13127.53|13127.53|0
1649061110000|2022-04-04 08:31:50|13128.35|13128.35|13128.35|13128.35|13128.35|13128.35|13128.35|13128.35|0
1649061150000|2022-04-04 08:32:30|13130.8|13130.8|13130.8|13130.8|13130.8|13130.8|13130.8|13130.8|0
1649061160000|2022-04-04 08:32:40|13128.97|13128.97|13129.91|13129.91|13129.91|13129.91|13128.48|13128.48|0
1649061190000|2022-04-04 08:33:10|13130.9|13130.9|13134.49|13134.49|13134.49|13134.49|13130.9|13130.9|0
1649061240000|2022-04-04 08:34:00|13135.01|13135.01|13135.01|13135.01|13135.01|13135.01|13135.01|13135.01|0
1649061250000|2022-04-04 08:34:10|13134.54|13134.54|13143.85|13143.85|13143.85|13143.85|13133.98|13133.98|0
1649061290000|2022-04-04 08:34:50|13142.73|13142.73|13145.47|13145.47|13145.47|13145.47|13142.73|13142.73|0
1649061310000|2022-04-04 08:35:10|13144.96|13144.96|13144.96|13144.96|13144.96|13144.96|13144.96|13144.96|0
1649061320000|2022-04-04 08:35:20|13145.78|13145.78|13145.78|13145.78|13145.78|13145.78|13145.78|13145.78|0
1649061330000|2022-04-04 08:35:30|13144.86|13144.86|13144.86|13144.86|13144.86|13144.86|13144.86|13144.86|0
1649061340000|2022-04-04 08:35:40|13145.36|13145.36|13145.86|13145.86|13145.86|13145.86|13145.36|13145.36|0
1649061380000|2022-04-04 08:36:20|13141.49|13141.49|13140.57|13140.57|13141.49|13141.49|13140.57|13140.57|0
1649061390000|2022-04-04 08:36:30|13138.9|13138.9|13139.46|13139.46|13139.46|13139.46|13138.9|13138.9|0
1649061400000|2022-04-04 08:36:40|13141.91|13141.91|13141.91|13141.91|13141.91|13141.91|13141.91|13141.91|0
1649061410000|2022-04-04 08:36:50|13143.74|13143.74|13143.74|13143.74|13143.74|13143.74|13143.74|13143.74|0
1649061430000|2022-04-04 08:37:10|13144.24|13144.24|13147.03|13147.03|13147.03|13147.03|13144.24|13144.24|0
1649061480000|2022-04-04 08:38:00|13146.12|13146.12|13146.12|13146.12|13146.12|13146.12|13146.12|13146.12|0
1649061490000|2022-04-04 08:38:10|13145.18|13145.18|13144.26|13144.26|13145.18|13145.18|13144.26|13144.26|0
1649061500000|2022-04-04 08:38:20|13145.99|13145.99|13145.99|13145.99|13145.99|13145.99|13145.99|13145.99|0
1649061520000|2022-04-04 08:38:40|13147.43|13147.43|13147.43|13147.43|13147.43|13147.43|13147.43|13147.43|0
1649061540000|2022-04-04 08:39:00|13150.3|13150.3|13150.3|13150.3|13150.3|13150.3|13150.3|13150.3|0
1649061550000|2022-04-04 08:39:10|13149.63|13149.63|13148.19|13148.19|13149.63|13149.63|13148.19|13148.19|0
1649061590000|2022-04-04 08:39:50|13149.83|13149.83|13150.74|13150.74|13150.74|13150.74|13149.83|13149.83|0
1649061600000|2022-04-04 08:40:00|13150.27|13150.27|13147.72|13147.72|13150.27|13150.27|13147.72|13147.72|0
1649061630000|2022-04-04 08:40:30|13147.95|13147.95|13149.68|13149.68|13149.68|13149.68|13147.95|13147.95|0
1649061660000|2022-04-04 08:41:00|13151.51|13151.51|13156.31|13156.31|13156.31|13156.31|13151.51|13151.51|0
1649061670000|2022-04-04 08:41:10|13156.78|13156.78|13157.7|13157.7|13159.52|13159.52|13156.78|13156.78|0
1649061680000|2022-04-04 08:41:20|13157.22|13157.22|13157.22|13157.22|13157.22|13157.22|13157.22|13157.22|0
1649061700000|2022-04-04 08:41:40|13158.04|13158.04|13158.96|13158.96|13158.96|13158.96|13158.04|13158.04|0
1649061720000|2022-04-04 08:42:00|13158.04|13158.04|13158.04|13158.04|13158.04|13158.04|13158.04|13158.04|0
1649061730000|2022-04-04 08:42:10|13158.96|13158.96|13158.96|13158.96|13158.96|13158.96|13158.96|13158.96|0
1649061780000|2022-04-04 08:43:00|13154.77|13154.77|13153.13|13153.13|13154.77|13154.77|13149.96|13149.96|0
1649061790000|2022-04-04 08:43:10|13152.31|13152.31|13152.31|13152.31|13152.31|13152.31|13152.31|13152.31|0
1649061800000|2022-04-04 08:43:20|13151.39|13151.39|13151.39|13151.39|13151.39|13151.39|13151.39|13151.39|0
1649061810000|2022-04-04 08:43:30|13153.85|13153.85|13153.85|13153.85|13153.85|13153.85|13153.85|13153.85|0
1649061820000|2022-04-04 08:43:40|13158.15|13158.15|13158.15|13158.15|13158.15|13158.15|13158.15|13158.15|0
1649061830000|2022-04-04 08:43:50|13159.18|13159.18|13159.18|13159.18|13159.18|13159.18|13159.18|13159.18|0
1649061850000|2022-04-04 08:44:10|13161.01|13161.01|13164.67|13164.67|13164.67|13164.67|13161.01|13161.01|0
1649061860000|2022-04-04 08:44:20|13163.76|13163.76|13163.76|13163.76|13163.76|13163.76|13163.76|13163.76|0
1649061900000|2022-04-04 08:45:00|13163.74|13163.74|13163.74|13163.74|13163.74|13163.74|13163.74|13163.74|0
1649061960000|2022-04-04 08:46:00|13162.92|13162.92|13162|13162|13162.92|13162.92|13162|13162|0
1649062020000|2022-04-04 08:47:00|13164.46|13164.46|13176.84|13176.84|13176.93|13176.93|13164.46|13164.46|0
1649062030000|2022-04-04 08:47:10|13177.83|13177.83|13179.24|13179.24|13179.71|13179.71|13177.83|13177.83|0
1649062040000|2022-04-04 08:47:20|13178.43|13178.43|13179.86|13179.86|13179.86|13179.86|13178.43|13178.43|0
1649062050000|2022-04-04 08:47:30|13178.43|13178.43|13178.43|13178.43|13178.43|13178.43|13178.43|13178.43|0
1649062070000|2022-04-04 08:47:50|13181.29|13181.29|13181.75|13181.75|13181.75|13181.75|13181.29|13181.29|0
1649062080000|2022-04-04 08:48:00|13187.49|13187.49|13190.36|13190.36|13190.36|13190.36|13187.49|13187.49|0
1649062090000|2022-04-04 08:48:10|13191.74|13191.74|13197.12|13197.12|13200.5|13200.5|13191.74|13191.74|0
1649062100000|2022-04-04 08:48:20|13199.57|13199.57|13205.05|13205.05|13205.05|13205.05|13198.75|13198.75|0
1649062110000|2022-04-04 08:48:30|13205.96|13205.96|13204.37|13204.37|13205.96|13205.96|13202.18|13202.18|0
1649062120000|2022-04-04 08:48:40|13207.01|13207.01|13233.43|13233.43|13234.86|13234.86|13207.01|13207.01|0
1649062140000|2022-04-04 08:49:00|13238.14|13238.14|13233.98|13233.98|13238.63|13238.63|13233.98|13233.98|0
1649062150000|2022-04-04 08:49:10|13229.68|13229.68|13230.01|13230.01|13230.95|13230.95|13222.04|13222.04|0
1649062160000|2022-04-04 08:49:20|13230.56|13230.56|13234.46|13234.46|13236.38|13236.38|13230.56|13230.56|0
1649062180000|2022-04-04 08:49:40|13240.19|13240.19|13243.78|13243.78|13243.78|13243.78|13240.19|13240.19|0
1649062190000|2022-04-04 08:49:50|13246.65|13246.65|13243.78|13243.78|13246.65|13246.65|13242.87|13242.87|0
1649062200000|2022-04-04 08:50:00|13242.11|13242.11|13240.85|13240.85|13242.11|13242.11|13239.82|13239.82|0
1649062210000|2022-04-04 08:50:10|13239.91|13239.91|13239.91|13239.91|13239.91|13239.91|13239.91|13239.91|0
1649062220000|2022-04-04 08:50:20|13238.02|13238.02|13238.02|13238.02|13238.02|13238.02|13238.02|13238.02|0
1649062230000|2022-04-04 08:50:30|13233.72|13233.72|13235.15|13235.15|13235.15|13235.15|13233.72|13233.72|0
1649062240000|2022-04-04 08:50:40|13230.85|13230.85|13230.03|13230.03|13230.85|13230.85|13230.03|13230.03|0
1649062260000|2022-04-04 08:51:00|13230.55|13230.55|13228.14|13228.14|13230.55|13230.55|13228.14|13228.14|0
1649062280000|2022-04-04 08:51:20|13228.61|13228.61|13228.61|13228.61|13228.61|13228.61|13228.61|13228.61|0
1649062290000|2022-04-04 08:51:30|13229.12|13229.12|13237.21|13237.21|13237.21|13237.21|13229.12|13229.12|0
1649062300000|2022-04-04 08:51:40|13234.34|13234.34|13232.98|13232.98|13234.81|13234.81|13232.98|13232.98|0
1649062320000|2022-04-04 08:52:00|13233.5|13233.5|13233.5|13233.5|13233.5|13233.5|13233.5|13233.5|0
1649062340000|2022-04-04 08:52:20|13232.58|13232.58|13234.57|13234.57|13234.57|13234.57|13232.58|13232.58|0
1649062350000|2022-04-04 08:52:30|13230.83|13230.83|13230.83|13230.83|13230.83|13230.83|13230.83|13230.83|0
1649062360000|2022-04-04 08:52:40|13235.13|13235.13|13236.8|13236.8|13236.8|13236.8|13235.13|13235.13|0
1649062370000|2022-04-04 08:52:50|13246.15|13246.15|13245.99|13245.99|13246.15|13246.15|13244|13244|0
1649062380000|2022-04-04 08:53:00|13246.46|13246.46|13246.93|13246.93|13247.4|13247.4|13246.46|13246.46|0
1649062390000|2022-04-04 08:53:10|13246.04|13246.04|13246.21|13246.21|13248.27|13248.27|13245.01|13245.01|0
1649062410000|2022-04-04 08:53:30|13247.13|13247.13|13247.13|13247.13|13247.13|13247.13|13247.13|13247.13|0
1649062420000|2022-04-04 08:53:40|13247.94|13247.94|13248.76|13248.76|13250.4|13250.4|13247.94|13247.94|0
1649062440000|2022-04-04 08:54:00|13249.43|13249.43|13266.01|13266.01|13266.01|13266.01|13249.43|13249.43|0
1649062450000|2022-04-04 08:54:10|13266.93|13266.93|13277.06|13277.06|13277.06|13277.06|13266.93|13266.93|0
1649062460000|2022-04-04 08:54:20|13276.51|13276.51|13276.51|13276.51|13276.51|13276.51|13276.51|13276.51|0
1649062480000|2022-04-04 08:54:40|13279.78|13279.78|13314.71|13314.71|13317.46|13317.46|13279.78|13279.78|0
1649062490000|2022-04-04 08:54:50|13315.38|13315.38|13316.33|13316.33|13316.33|13316.33|13315.38|13315.38|0
1649062500000|2022-04-04 08:55:00|13314.89|13314.89|13316.21|13316.21|13321.02|13321.02|13313.26|13313.26|0
1649062510000|2022-04-04 08:55:10|13315.27|13315.27|13323.69|13323.69|13323.69|13323.69|13315.27|13315.27|0
1649062520000|2022-04-04 08:55:20|13324.8|13324.8|13325.93|13325.93|13327.52|13327.52|13324.8|13324.8|0
1649062530000|2022-04-04 08:55:30|13326.75|13326.75|13326.75|13326.75|13326.75|13326.75|13326.75|13326.75|0
1649062540000|2022-04-04 08:55:40|13328.18|13328.18|13324.96|13324.96|13328.18|13328.18|13324.96|13324.96|0
1649062550000|2022-04-04 08:55:50|13326.4|13326.4|13326.4|13326.4|13326.4|13326.4|13326.4|13326.4|0
1649062560000|2022-04-04 08:56:00|13326.85|13326.85|13326.85|13326.85|13326.85|13326.85|13326.85|13326.85|0
1649062570000|2022-04-04 08:56:10|13325.42|13325.42|13325.42|13325.42|13325.42|13325.42|13325.42|13325.42|0
1649062580000|2022-04-04 08:56:20|13329.51|13329.51|13363.28|13363.28|13363.28|13363.28|13329.51|13329.51|0
1649062590000|2022-04-04 08:56:30|13364.09|13364.09|13360.58|13360.58|13367.81|13367.81|13360.58|13360.58|0
1649062600000|2022-04-04 08:56:40|13359.14|13359.14|13362.09|13362.09|13362.09|13362.09|13358.58|13358.58|0
1649062610000|2022-04-04 08:56:50|13362.6|13362.6|13362.6|13362.6|13362.6|13362.6|13362.6|13362.6|0
1649062620000|2022-04-04 08:57:00|13362.04|13362.04|13357.55|13357.55|13362.04|13362.04|13350.8|13350.8|0
1649062630000|2022-04-04 08:57:10|13360.2|13360.2|13372.53|13372.53|13375.27|13375.27|13360.2|13360.2|0
1649062640000|2022-04-04 08:57:20|13373.47|13373.47|13372.64|13372.64|13374.12|13374.12|13371.84|13371.84|0
1649062650000|2022-04-04 08:57:30|13371.83|13371.83|13373.66|13373.66|13373.66|13373.66|13371.83|13371.83|0
1649062660000|2022-04-04 08:57:40|13375.04|13375.04|13374.13|13374.13|13375.04|13375.04|13374.13|13374.13|0
1649062670000|2022-04-04 08:57:50|13375.76|13375.76|13375.76|13375.76|13375.76|13375.76|13375.76|13375.76|0
1649062680000|2022-04-04 08:58:00|13374.85|13374.85|13375.76|13375.76|13375.76|13375.76|13374.85|13374.85|0
1649062690000|2022-04-04 08:58:10|13374.85|13374.85|13377.08|13377.08|13377.08|13377.08|13374.85|13374.85|0
1649062700000|2022-04-04 08:58:20|13378.94|13378.94|13383.34|13383.34|13384.26|13384.26|13378.94|13378.94|0
1649062710000|2022-04-04 08:58:30|13386.21|13386.21|13388.68|13388.68|13390.12|13390.12|13386.21|13386.21|0
1649062720000|2022-04-04 08:58:40|13389.24|13389.24|13391.73|13391.73|13391.73|13391.73|13389.24|13389.24|0
1649062730000|2022-04-04 08:58:50|13393.16|13393.16|13392.86|13392.86|13393.16|13393.16|13392.35|13392.35|0
1649062750000|2022-04-04 08:59:10|13391.92|13391.92|13391.92|13391.92|13391.92|13391.92|13391.92|13391.92|0
1649062760000|2022-04-04 08:59:20|13390.48|13390.48|13391.92|13391.92|13391.92|13391.92|13390.48|13390.48|0
1649062770000|2022-04-04 08:59:30|13385.01|13385.01|13377.7|13377.7|13385.01|13385.01|13377.7|13377.7|0
1649062780000|2022-04-04 08:59:40|13377.93|13377.93|13372.8|13372.8|13377.93|13377.93|13367.18|13367.18|0
1649062790000|2022-04-04 08:59:50|13375.25|13375.25|13395.01|13395.01|13395.01|13395.01|13375.25|13375.25|0
1649062800000|2022-04-04 09:00:00|13395.24|13395.24|13398.01|13398.01|13398.93|13398.93|13395.24|13395.24|0
1649062810000|2022-04-04 09:00:10|13397.2|13397.2|13401.67|13401.67|13402.61|13402.61|13397.2|13397.2|0
1649062820000|2022-04-04 09:00:20|13402.17|13402.17|13412.53|13412.53|13412.53|13412.53|13402.17|13402.17|0
1649062830000|2022-04-04 09:00:30|13409.66|13409.66|13408.39|13408.39|13410.22|13410.22|13407.47|13407.47|0
1649062840000|2022-04-04 09:00:40|13407.47|13407.47|13413.72|13413.72|13414.56|13414.56|13407.47|13407.47|0
1649062850000|2022-04-04 09:00:50|13411.23|13411.23|13415.34|13415.34|13415.81|13415.81|13411.23|13411.23|0
1649062860000|2022-04-04 09:01:00|13415.56|13415.56|13427.19|13427.19|13427.19|13427.19|13415.56|13415.56|0
1649062870000|2022-04-04 09:01:10|13428.82|13428.82|13431.36|13431.36|13432.28|13432.28|13428.09|13428.09|0
1649062880000|2022-04-04 09:01:20|13432.28|13432.28|13432.29|13432.29|13432.29|13432.29|13429.82|13429.82|0
1649062890000|2022-04-04 09:01:30|13431.35|13431.35|13433.81|13433.81|13434.75|13434.75|13431.01|13431.01|0
1649062900000|2022-04-04 09:01:40|13435.8|13435.8|13437.43|13437.43|13437.43|13437.43|13435.8|13435.8|0
1649062910000|2022-04-04 09:01:50|13437.9|13437.9|13438.77|13438.77|13439.59|13439.59|13437.9|13437.9|0
1649062920000|2022-04-04 09:02:00|13437.95|13437.95|13451.02|13451.02|13451.02|13451.02|13437.95|13437.95|0
1649062930000|2022-04-04 09:02:10|13450.08|13450.08|13472.85|13472.85|13474.11|13474.11|13450.08|13450.08|0
1649062940000|2022-04-04 09:02:20|13472.35|13472.35|13477.97|13477.97|13477.97|13477.97|13471.21|13471.21|0
1649062950000|2022-04-04 09:02:30|13482.44|13482.44|13479.47|13479.47|13482.44|13482.44|13476.73|13476.73|0
1649062960000|2022-04-04 09:02:40|13480.52|13480.52|13484.33|13484.33|13484.33|13484.33|13479.09|13479.09|0
1649062970000|2022-04-04 09:02:50|13483.78|13483.78|13488.34|13488.34|13488.34|13488.34|13482.37|13482.37|0
1649062980000|2022-04-04 09:03:00|13485.89|13485.89|13498.73|13498.73|13498.73|13498.73|13483.66|13483.66|0
1649062990000|2022-04-04 09:03:10|13499.17|13499.17|13494.93|13494.93|13499.17|13499.17|13493.64|13493.64|0
1649063000000|2022-04-04 09:03:20|13494.11|13494.11|13476.47|13476.47|13496.98|13496.98|13475.56|13475.56|0
1649063010000|2022-04-04 09:03:30|13477.5|13477.5|13479.76|13479.76|13479.76|13479.76|13477.5|13477.5|0
1649063020000|2022-04-04 09:03:40|13481.17|13481.17|13487.47|13487.47|13487.47|13487.47|13479.76|13479.76|0
1649063030000|2022-04-04 09:03:50|13488.38|13488.38|13493.48|13493.48|13493.48|13493.48|13488.38|13488.38|0
1649063040000|2022-04-04 09:04:00|13493.02|13493.02|13503.74|13503.74|13503.74|13503.74|13493.02|13493.02|0
1649063050000|2022-04-04 09:04:10|13504.2|13504.2|13516.79|13516.79|13516.79|13516.79|13504.2|13504.2|0
1649063060000|2022-04-04 09:04:20|13516.33|13516.33|13521.32|13521.32|13524.19|13524.19|13515.87|13515.87|0
1649063070000|2022-04-04 09:04:30|13519.49|13519.49|13520.5|13520.5|13520.95|13520.95|13519.49|13519.49|0
1649063080000|2022-04-04 09:04:40|13519.98|13519.98|13516.74|13516.74|13522.74|13522.74|13516.74|13516.74|0
1649063090000|2022-04-04 09:04:50|13516.28|13516.28|13515.47|13515.47|13517.1|13517.1|13515.47|13515.47|0
1649063100000|2022-04-04 09:05:00|13514.56|13514.56|13517.36|13517.36|13517.36|13517.36|13513.84|13513.84|0
1649063110000|2022-04-04 09:05:10|13516.42|13516.42|13507.35|13507.35|13516.42|13516.42|13507.35|13507.35|0
1649063120000|2022-04-04 09:05:20|13506.41|13506.41|13505.96|13505.96|13506.76|13506.76|13504.52|13504.52|0
1649063130000|2022-04-04 09:05:30|13505.14|13505.14|13500.81|13500.81|13505.14|13505.14|13499.89|13499.89|0
1649063140000|2022-04-04 09:05:40|13499.39|13499.39|13497.46|13497.46|13499.39|13499.39|13496.82|13496.82|0
1649063150000|2022-04-04 09:05:50|13495.47|13495.47|13486.91|13486.91|13496.47|13496.47|13482.21|13482.21|0
1649063160000|2022-04-04 09:06:00|13490.44|13490.44|13492.69|13492.69|13492.69|13492.69|13490.08|13490.08|0
1649063170000|2022-04-04 09:06:10|13494.37|13494.37|13498.57|13498.57|13501.31|13501.31|13493.81|13493.81|0
1649063180000|2022-04-04 09:06:20|13498.07|13498.07|13499.59|13499.59|13500.42|13500.42|13498.07|13498.07|0
1649063190000|2022-04-04 09:06:30|13500.4|13500.4|13504.45|13504.45|13506.33|13506.33|13498.77|13498.77|0
1649063200000|2022-04-04 09:06:40|13505.27|13505.27|13507.7|13507.7|13507.7|13507.7|13505.27|13505.27|0
1649063210000|2022-04-04 09:06:50|13508.21|13508.21|13511.59|13511.59|13511.59|13511.59|13508.21|13508.21|0
1649063220000|2022-04-04 09:07:00|13520.96|13520.96|13530.84|13530.84|13531.78|13531.78|13520.96|13520.96|0
1649063230000|2022-04-04 09:07:10|13531.33|13531.33|13534.81|13534.81|13537.59|13537.59|13531.33|13531.33|0
1649063240000|2022-04-04 09:07:20|13533.82|13533.82|13523.05|13523.05|13533.82|13533.82|13523.05|13523.05|0
1649063250000|2022-04-04 09:07:30|13520.6|13520.6|13525.17|13525.17|13525.17|13525.17|13520.6|13520.6|0
1649063260000|2022-04-04 09:07:40|13523.34|13523.34|13523.6|13523.6|13523.6|13523.6|13522.78|13522.78|0
1649063270000|2022-04-04 09:07:50|13523.04|13523.04|13519.63|13519.63|13524.66|13524.66|13519.63|13519.63|0
1649063280000|2022-04-04 09:08:00|13519.14|13519.14|13517.97|13517.97|13519.14|13519.14|13517.5|13517.5|0
1649063290000|2022-04-04 09:08:10|13516.14|13516.14|13518.69|13518.69|13518.69|13518.69|13516.14|13516.14|0
1649063300000|2022-04-04 09:08:20|13519.69|13519.69|13518.69|13518.69|13519.69|13519.69|13518.69|13518.69|0
1649063310000|2022-04-04 09:08:30|13517.87|13517.87|13517.87|13517.87|13517.87|13517.87|13517.87|13517.87|0
1649063320000|2022-04-04 09:08:40|13516.96|13516.96|13532.07|13532.07|13532.07|13532.07|13516.14|13516.14|0
1649063330000|2022-04-04 09:08:50|13532.3|13532.3|13536.87|13536.87|13536.87|13536.87|13532.3|13532.3|0
1649063340000|2022-04-04 09:09:00|13541.77|13541.77|13549.32|13549.32|13549.32|13549.32|13541.77|13541.77|0
1649063350000|2022-04-04 09:09:10|13551.3|13551.3|13550.3|13550.3|13551.8|13551.8|13550.3|13550.3|0
1649063360000|2022-04-04 09:09:20|13549.18|13549.18|13549.65|13549.65|13549.65|13549.65|13549.18|13549.18|0
1649063370000|2022-04-04 09:09:30|13544.97|13544.97|13536.73|13536.73|13544.97|13544.97|13536.73|13536.73|0
1649063380000|2022-04-04 09:09:40|13537.65|13537.65|13530.41|13530.41|13537.65|13537.65|13530.41|13530.41|0
1649063390000|2022-04-04 09:09:50|13529.89|13529.89|13537.61|13537.61|13537.61|13537.61|13529.89|13529.89|0
1649063400000|2022-04-04 09:10:00|13539.29|13539.29|13543.71|13543.71|13543.71|13543.71|13537.28|13537.28|0
1649063410000|2022-04-04 09:10:10|13542.28|13542.28|13545.15|13545.15|13545.15|13545.15|13542.28|13542.28|0
1649063420000|2022-04-04 09:10:20|13546.58|13546.58|13551.16|13551.16|13551.16|13551.16|13546.58|13546.58|0
1649063430000|2022-04-04 09:10:30|13553.61|13553.61|13552.8|13552.8|13554.43|13554.43|13552.8|13552.8|0
1649063440000|2022-04-04 09:10:40|13550.97|13550.97|13550.87|13550.87|13551.78|13551.78|13550.87|13550.87|0
1649063460000|2022-04-04 09:11:00|13549.43|13549.43|13549.43|13549.43|13549.43|13549.43|13549.43|13549.43|0
1649063470000|2022-04-04 09:11:10|13549.91|13549.91|13548.02|13548.02|13549.91|13549.91|13548.02|13548.02|0
1649063480000|2022-04-04 09:11:20|13548.94|13548.94|13550.82|13550.82|13550.82|13550.82|13548.94|13548.94|0
1649063490000|2022-04-04 09:11:30|13552.39|13552.39|13553.53|13553.53|13553.53|13553.53|13552.39|13552.39|0
1649063500000|2022-04-04 09:11:40|13555.42|13555.42|13555.61|13555.61|13556.23|13556.23|13554.18|13554.18|0
1649063530000|2022-04-04 09:12:10|13553.98|13553.98|13553.01|13553.01|13553.98|13553.98|13553.01|13553.01|0
1649063540000|2022-04-04 09:12:20|13555.46|13555.46|13555.46|13555.46|13555.46|13555.46|13555.46|13555.46|0
1649063550000|2022-04-04 09:12:30|13555|13555|13555.92|13555.92|13555.92|13555.92|13555|13555|0
1649063560000|2022-04-04 09:12:40|13553.69|13553.69|13562.6|13562.6|13563.12|13563.12|13553.69|13553.69|0
1649063570000|2022-04-04 09:12:50|13563.12|13563.12|13565.46|13565.46|13565.46|13565.46|13562.76|13562.76|0
1649063580000|2022-04-04 09:13:00|13565.92|13565.92|13571.75|13571.75|13572.57|13572.57|13565.92|13565.92|0
1649063590000|2022-04-04 09:13:10|13570.86|13570.86|13570.04|13570.04|13570.86|13570.86|13570.04|13570.04|0
1649063600000|2022-04-04 09:13:20|13571.68|13571.68|13583.53|13583.53|13583.53|13583.53|13571.68|13571.68|0
1649063610000|2022-04-04 09:13:30|13583.31|13583.31|13585.76|13585.76|13585.76|13585.76|13583.31|13583.31|0
1649063620000|2022-04-04 09:13:40|13588.21|13588.21|13588.21|13588.21|13588.21|13588.21|13588.21|13588.21|0
1649063630000|2022-04-04 09:13:50|13592.92|13592.92|13596.58|13596.58|13596.58|13596.58|13592.92|13592.92|0
1649063640000|2022-04-04 09:14:00|13595.67|13595.67|13593.12|13593.12|13595.67|13595.67|13593.12|13593.12|0
1649063650000|2022-04-04 09:14:10|13591.68|13591.68|13599.73|13599.73|13602.59|13602.59|13589.95|13589.95|0
1649063660000|2022-04-04 09:14:20|13599.93|13599.93|13596.24|13596.24|13599.93|13599.93|13596.24|13596.24|0
1649063670000|2022-04-04 09:14:30|13594.34|13594.34|13594.63|13594.63|13594.63|13594.63|13593.17|13593.17|0
1649063680000|2022-04-04 09:14:40|13597.08|13597.08|13598.51|13598.51|13598.51|13598.51|13597.08|13597.08|0
1649063690000|2022-04-04 09:14:50|13599.43|13599.43|13599.6|13599.6|13600.41|13600.41|13599.43|13599.43|0
1649063700000|2022-04-04 09:15:00|13596.43|13596.43|13594.05|13594.05|13596.43|13596.43|13594.05|13594.05|0
1649063710000|2022-04-04 09:15:10|13592.23|13592.23|13594.04|13594.04|13594.52|13594.52|13592.23|13592.23|0
1649063720000|2022-04-04 09:15:20|13595.88|13595.88|13595.88|13595.88|13595.88|13595.88|13595.88|13595.88|0
1649063730000|2022-04-04 09:15:30|13593.15|13593.15|13588.58|13588.58|13593.15|13593.15|13588.58|13588.58|0
1649063740000|2022-04-04 09:15:40|13588.11|13588.11|13594.82|13594.82|13594.82|13594.82|13587.64|13587.64|0
1649063750000|2022-04-04 09:15:50|13595.81|13595.81|13601.55|13601.55|13601.55|13601.55|13595.81|13595.81|0
1649063760000|2022-04-04 09:16:00|13601.08|13601.08|13599.65|13599.65|13601.08|13601.08|13599.65|13599.65|0
1649063770000|2022-04-04 09:16:10|13598.83|13598.83|13598.83|13598.83|13598.83|13598.83|13598.83|13598.83|0
1649063780000|2022-04-04 09:16:20|13598.01|13598.01|13600.47|13600.47|13600.47|13600.47|13598.01|13598.01|0
1649063790000|2022-04-04 09:16:30|13598.83|13598.83|13600.82|13600.82|13600.82|13600.82|13598.83|13598.83|0
1649063810000|2022-04-04 09:16:50|13596.29|13596.29|13597.7|13597.7|13597.7|13597.7|13596.29|13596.29|0
1649063820000|2022-04-04 09:17:00|13597.19|13597.19|13583.66|13583.66|13597.19|13597.19|13583.66|13583.66|0
1649063830000|2022-04-04 09:17:10|13585.29|13585.29|13584.91|13584.91|13585.29|13585.29|13584.91|13584.91|0
1649063840000|2022-04-04 09:17:20|13584.69|13584.69|13582.54|13582.54|13585.81|13585.81|13582.54|13582.54|0
1649063850000|2022-04-04 09:17:30|13586.72|13586.72|13586.72|13586.72|13586.72|13586.72|13586.25|13586.25|0
1649063860000|2022-04-04 09:17:40|13585.81|13585.81|13584.81|13584.81|13585.81|13585.81|13584.81|13584.81|0
1649063890000|2022-04-04 09:18:10|13583.87|13583.87|13585.28|13585.28|13585.28|13585.28|13583.87|13583.87|0
1649063900000|2022-04-04 09:18:20|13579.25|13579.25|13576.2|13576.2|13580.07|13580.07|13576.2|13576.2|0
1649063910000|2022-04-04 09:18:30|13573.85|13573.85|13573.85|13573.85|13573.85|13573.85|13573.85|13573.85|0
1649063920000|2022-04-04 09:18:40|13572.02|13572.02|13572.02|13572.02|13572.02|13572.02|13572.02|13572.02|0
1649063930000|2022-04-04 09:18:50|13571.52|13571.52|13553.36|13553.36|13571.52|13571.52|13553.36|13553.36|0
1649063940000|2022-04-04 09:19:00|13551.99|13551.99|13548.74|13548.74|13551.99|13551.99|13548.74|13548.74|0
1649063950000|2022-04-04 09:19:10|13548.22|13548.22|13539.44|13539.44|13548.22|13548.22|13539.44|13539.44|0
1649063960000|2022-04-04 09:19:20|13538.92|13538.92|13538.37|13538.37|13538.92|13538.92|13538.37|13538.37|0
1649063970000|2022-04-04 09:19:30|13537.87|13537.87|13530.3|13530.3|13537.87|13537.87|13525.99|13525.99|0
1649063980000|2022-04-04 09:19:40|13524.56|13524.56|13515.7|13515.7|13524.56|13524.56|13515.7|13515.7|0
1649063990000|2022-04-04 09:19:50|13518.96|13518.96|13520.35|13520.35|13521.79|13521.79|13518.96|13518.96|0
1649064020000|2022-04-04 09:20:20|13519.41|13519.41|13523.71|13523.71|13523.71|13523.71|13519.41|13519.41|0
1649064040000|2022-04-04 09:20:40|13525.6|13525.6|13528.98|13528.98|13528.98|13528.98|13525.6|13525.6|0
1649064060000|2022-04-04 09:21:00|13529.97|13529.97|13529.97|13529.97|13529.97|13529.97|13529.97|13529.97|0
1649064080000|2022-04-04 09:21:20|13530.42|13530.42|13529.86|13529.86|13530.42|13530.42|13529.86|13529.86|0
1649064110000|2022-04-04 09:21:50|13528.03|13528.03|13525.26|13525.26|13528.03|13528.03|13525.26|13525.26|0
1649064120000|2022-04-04 09:22:00|13526.38|13526.38|13527.09|13527.09|13527.09|13527.09|13526.38|13526.38|0
1649064130000|2022-04-04 09:22:10|13526.54|13526.54|13526.54|13526.54|13526.54|13526.54|13526.54|13526.54|0
1649064140000|2022-04-04 09:22:20|13529.33|13529.33|13538.45|13538.45|13538.45|13538.45|13529.33|13529.33|0
1649064150000|2022-04-04 09:22:30|13539.27|13539.27|13537.83|13537.83|13539.27|13539.27|13537.83|13537.83|0
1649064160000|2022-04-04 09:22:40|13537.02|13537.02|13536.1|13536.1|13537.02|13537.02|13536.1|13536.1|0
1649064180000|2022-04-04 09:23:00|13537.02|13537.02|13540.08|13540.08|13540.08|13540.08|13537.02|13537.02|0
1649064190000|2022-04-04 09:23:10|13541.51|13541.51|13542.95|13542.95|13542.95|13542.95|13541.51|13541.51|0
1649064200000|2022-04-04 09:23:20|13543.42|13543.42|13550.92|13550.92|13550.92|13550.92|13543.42|13543.42|0
1649064220000|2022-04-04 09:23:40|13551.38|13551.38|13552.81|13552.81|13552.81|13552.81|13551.38|13551.38|0
1649064230000|2022-04-04 09:23:50|13551.38|13551.38|13551.38|13551.38|13551.38|13551.38|13551.38|13551.38|0
1649064240000|2022-04-04 09:24:00|13549.74|13549.74|13540.37|13540.37|13549.74|13549.74|13540.37|13540.37|0
1649064250000|2022-04-04 09:24:10|13541.18|13541.18|13544.05|13544.05|13544.05|13544.05|13541.18|13541.18|0
1649064260000|2022-04-04 09:24:20|13543.14|13543.14|13545.21|13545.21|13545.21|13545.21|13541.31|13541.31|0
1649064280000|2022-04-04 09:24:40|13542.42|13542.42|13545.72|13545.72|13545.72|13545.72|13542.42|13542.42|0
1649064290000|2022-04-04 09:24:50|13543.86|13543.86|13544.81|13544.81|13545.28|13545.28|13543.39|13543.39|0
1649064300000|2022-04-04 09:25:00|13546.64|13546.64|13550.35|13550.35|13550.35|13550.35|13546.64|13546.64|0
1649064310000|2022-04-04 09:25:10|13549.88|13549.88|13549.88|13549.88|13549.88|13549.88|13549.88|13549.88|0
1649064320000|2022-04-04 09:25:20|13551.29|13551.29|13552.23|13552.23|13552.23|13552.23|13551.29|13551.29|0
1649064350000|2022-04-04 09:25:50|13549.88|13549.88|13549.88|13549.88|13549.88|13549.88|13549.88|13549.88|0
1649064390000|2022-04-04 09:26:30|13553.22|13553.22|13571.33|13571.33|13571.33|13571.33|13553.22|13553.22|0
1649064400000|2022-04-04 09:26:40|13572.32|13572.32|13577.34|13577.34|13577.34|13577.34|13571.21|13571.21|0
1649064410000|2022-04-04 09:26:50|13579.79|13579.79|13579.79|13579.79|13579.79|13579.79|13579.79|13579.79|0
1649064420000|2022-04-04 09:27:00|13582.66|13582.66|13579.47|13579.47|13582.66|13582.66|13579.47|13579.47|0
1649064470000|2022-04-04 09:27:50|13584.96|13584.96|13584.96|13584.96|13584.96|13584.96|13584.96|13584.96|0
1649064480000|2022-04-04 09:28:00|13585.86|13585.86|13601.67|13601.67|13601.67|13601.67|13585.86|13585.86|0
1649064490000|2022-04-04 09:28:10|13604.13|13604.13|13605.54|13605.54|13605.54|13605.54|13604.13|13604.13|0
1649064500000|2022-04-04 09:28:20|13609.44|13609.44|13613.88|13613.88|13613.88|13613.88|13609.44|13609.44|0
1649064530000|2022-04-04 09:28:50|13614.99|13614.99|13622.16|13622.16|13622.16|13622.16|13614.99|13614.99|0
1649064540000|2022-04-04 09:29:00|13620.49|13620.49|13614.33|13614.33|13620.49|13620.49|13613.83|13613.83|0
1649064570000|2022-04-04 09:29:30|13613.3|13613.3|13611.41|13611.41|13613.3|13613.3|13611.41|13611.41|0
1649064590000|2022-04-04 09:29:50|13612.33|13612.33|13613.72|13613.72|13615.15|13615.15|13612.33|13612.33|0
1649064600000|2022-04-04 09:30:00|13614.23|13614.23|13615.15|13615.15|13615.15|13615.15|13614.23|13614.23|0
1649064610000|2022-04-04 09:30:10|13616.97|13616.97|13616.97|13616.97|13616.97|13616.97|13616.97|13616.97|0
1649064620000|2022-04-04 09:30:20|13615.15|13615.15|13615.15|13615.15|13615.15|13615.15|13615.15|13615.15|0
1649064630000|2022-04-04 09:30:30|13616.97|13616.97|13616.97|13616.97|13616.97|13616.97|13616.97|13616.97|0
1649064640000|2022-04-04 09:30:40|13619.43|13619.43|13619.43|13619.43|13619.43|13619.43|13619.43|13619.43|0
1649064650000|2022-04-04 09:30:50|13618.31|13618.31|13618.31|13618.31|13618.31|13618.31|13618.31|13618.31|0
1649064660000|2022-04-04 09:31:00|13617.02|13617.02|13614.73|13614.73|13617.48|13617.48|13614.73|13614.73|0
1649064670000|2022-04-04 09:31:10|13615.67|13615.67|13613.42|13613.42|13615.67|13615.67|13613.42|13613.42|0
1649064680000|2022-04-04 09:31:20|13614.38|13614.38|13617.33|13617.33|13617.33|13617.33|13614.38|13614.38|0
1649064690000|2022-04-04 09:31:30|13618.96|13618.96|13617.97|13617.97|13618.96|13618.96|13617.97|13617.97|0
1649064710000|2022-04-04 09:31:50|13618.96|13618.96|13618.96|13618.96|13618.96|13618.96|13618.96|13618.96|0
1649064720000|2022-04-04 09:32:00|13617.13|13617.13|13617.13|13617.13|13617.13|13617.13|13617.13|13617.13|0
1649064730000|2022-04-04 09:32:10|13614.79|13614.79|13613.35|13613.35|13614.79|13614.79|13613.35|13613.35|0
1649064750000|2022-04-04 09:32:30|13616.22|13616.22|13619.81|13619.81|13619.81|13619.81|13614.78|13614.78|0
1649064780000|2022-04-04 09:33:00|13620.29|13620.29|13631.77|13631.77|13631.77|13631.77|13620.29|13620.29|0
1649064790000|2022-04-04 09:33:10|13630.95|13630.95|13629.18|13629.18|13632.84|13632.84|13629.18|13629.18|0
1649064800000|2022-04-04 09:33:20|13630.09|13630.09|13628.1|13628.1|13630.09|13630.09|13628.1|13628.1|0
1649064810000|2022-04-04 09:33:30|13629.54|13629.54|13630.01|13630.01|13630.01|13630.01|13629.54|13629.54|0
1649064830000|2022-04-04 09:33:50|13627.66|13627.66|13624.23|13624.23|13627.66|13627.66|13624.23|13624.23|0
1649064840000|2022-04-04 09:34:00|13625.67|13625.67|13625.67|13625.67|13625.67|13625.67|13625.67|13625.67|0
1649064850000|2022-04-04 09:34:10|13631.12|13631.12|13631.12|13631.12|13631.12|13631.12|13631.12|13631.12|0
1649064870000|2022-04-04 09:34:30|13630.13|13630.13|13629.61|13629.61|13631.04|13631.04|13629.61|13629.61|0
1649064880000|2022-04-04 09:34:40|13632.48|13632.48|13632.48|13632.48|13632.48|13632.48|13632.48|13632.48|0
1649064900000|2022-04-04 09:35:00|13631.56|13631.56|13632.12|13632.12|13632.48|13632.48|13631.56|13631.56|0
1649064910000|2022-04-04 09:35:10|13633.04|13633.04|13628.18|13628.18|13633.04|13633.04|13628.18|13628.18|0
1649064920000|2022-04-04 09:35:20|13625.44|13625.44|13625.44|13625.44|13625.44|13625.44|13625.44|13625.44|0
1649064940000|2022-04-04 09:35:40|13622.99|13622.99|13622.17|13622.17|13622.99|13622.99|13622.17|13622.17|0
1649064960000|2022-04-04 09:36:00|13623.6|13623.6|13625.24|13625.24|13625.24|13625.24|13623.6|13623.6|0
1649064970000|2022-04-04 09:36:10|13628.31|13628.31|13636.77|13636.77|13636.77|13636.77|13628.31|13628.31|0
1649064980000|2022-04-04 09:36:20|13635.14|13635.14|13626.45|13626.45|13635.14|13635.14|13626.45|13626.45|0
1649064990000|2022-04-04 09:36:30|13623.71|13623.71|13623.71|13623.71|13623.71|13623.71|13623.71|13623.71|0
1649065000000|2022-04-04 09:36:40|13626.57|13626.57|13626.57|13626.57|13626.57|13626.57|13626.57|13626.57|0
1649065010000|2022-04-04 09:36:50|13627.76|13627.76|13627.76|13627.76|13627.76|13627.76|13627.76|13627.76|0
1649065020000|2022-04-04 09:37:00|13626.95|13626.95|13626.95|13626.95|13626.95|13626.95|13626.95|13626.95|0
1649065040000|2022-04-04 09:37:20|13631.3|13631.3|13629.05|13629.05|13631.3|13631.3|13629.05|13629.05|0
1649065050000|2022-04-04 09:37:30|13630.88|13630.88|13633.24|13633.24|13634.15|13634.15|13630.88|13630.88|0
1649065060000|2022-04-04 09:37:40|13632.32|13632.32|13633.24|13633.24|13633.24|13633.24|13632.32|13632.32|0
1649065080000|2022-04-04 09:38:00|13634.15|13634.15|13634.15|13634.15|13634.15|13634.15|13634.15|13634.15|0
1649065090000|2022-04-04 09:38:10|13633.33|13633.33|13631.08|13631.08|13633.33|13633.33|13631.08|13631.08|0
1649065120000|2022-04-04 09:38:40|13630.17|13630.17|13630.17|13630.17|13630.17|13630.17|13630.17|13630.17|0
1649065130000|2022-04-04 09:38:50|13631.58|13631.58|13626.46|13626.46|13631.58|13631.58|13626.46|13626.46|0
1649065140000|2022-04-04 09:39:00|13625.64|13625.64|13630.81|13630.81|13630.81|13630.81|13625.64|13625.64|0
1649065150000|2022-04-04 09:39:10|13629.9|13629.9|13628.46|13628.46|13629.9|13629.9|13628.46|13628.46|0
1649065170000|2022-04-04 09:39:30|13627.55|13627.55|13627.55|13627.55|13627.55|13627.55|13627.55|13627.55|0
1649065180000|2022-04-04 09:39:40|13628.46|13628.46|13630.91|13630.91|13631.43|13631.43|13627.65|13627.65|0
1649065190000|2022-04-04 09:39:50|13631.83|13631.83|13632.28|13632.28|13632.28|13632.28|13631.83|13631.83|0
1649065220000|2022-04-04 09:40:20|13634.11|13634.11|13638.97|13638.97|13643.77|13643.77|13631.86|13631.86|0
1649065230000|2022-04-04 09:40:30|13638.52|13638.52|13631.74|13631.74|13638.52|13638.52|13631.74|13631.74|0
1649065240000|2022-04-04 09:40:40|13630.83|13630.83|13630.83|13630.83|13630.83|13630.83|13630.83|13630.83|0
1649065250000|2022-04-04 09:40:50|13632.66|13632.66|13632.66|13632.66|13632.66|13632.66|13632.66|13632.66|0
1649065260000|2022-04-04 09:41:00|13632.43|13632.43|13633.35|13633.35|13633.35|13633.35|13632.43|13632.43|0
1649065270000|2022-04-04 09:41:10|13633.91|13633.91|13634.46|13634.46|13634.46|13634.46|13633.91|13633.91|0
1649065280000|2022-04-04 09:41:20|13635.38|13635.38|13635.07|13635.07|13635.38|13635.38|13634.86|13634.86|0
1649065290000|2022-04-04 09:41:30|13633.24|13633.24|13636.08|13636.08|13636.55|13636.55|13632.32|13632.32|0
1649065300000|2022-04-04 09:41:40|13636.6|13636.6|13641.3|13641.3|13641.3|13641.3|13636.6|13636.6|0
1649065310000|2022-04-04 09:41:50|13642.68|13642.68|13641.76|13641.76|13642.68|13642.68|13641.76|13641.76|0
1649065320000|2022-04-04 09:42:00|13647.18|13647.18|13644.93|13644.93|13647.18|13647.18|13644.93|13644.93|0
1649065340000|2022-04-04 09:42:20|13646.56|13646.56|13646.86|13646.86|13646.86|13646.86|13645.74|13645.74|0
1649065350000|2022-04-04 09:42:30|13648.29|13648.29|13648.29|13648.29|13648.29|13648.29|13648.29|13648.29|0
1649065360000|2022-04-04 09:42:40|13647.74|13647.74|13647.74|13647.74|13647.74|13647.74|13647.74|13647.74|0
1649065370000|2022-04-04 09:42:50|13646.3|13646.3|13647.74|13647.74|13647.74|13647.74|13646.3|13646.3|0
1649065380000|2022-04-04 09:43:00|13646.92|13646.92|13648.26|13648.26|13648.26|13648.26|13646.92|13646.92|0
1649065390000|2022-04-04 09:43:10|13647.59|13647.59|13649.22|13649.22|13649.22|13649.22|13647.59|13647.59|0
1649065400000|2022-04-04 09:43:20|13648.41|13648.41|13648.41|13648.41|13649.22|13649.22|13648.41|13648.41|0
1649065410000|2022-04-04 09:43:30|13647.91|13647.91|13647.91|13647.91|13647.91|13647.91|13647.91|13647.91|0
1649065420000|2022-04-04 09:43:40|13648.38|13648.38|13647.56|13647.56|13648.38|13648.38|13647.56|13647.56|0
1649065450000|2022-04-04 09:44:10|13646.65|13646.65|13645.65|13645.65|13646.65|13646.65|13645.65|13645.65|0
1649065460000|2022-04-04 09:44:20|13646.13|13646.13|13646.13|13646.13|13646.13|13646.13|13646.13|13646.13|0
1649065470000|2022-04-04 09:44:30|13645.31|13645.31|13644.69|13644.69|13646.13|13646.13|13644.69|13644.69|0
1649065480000|2022-04-04 09:44:40|13643.26|13643.26|13642.44|13642.44|13643.26|13643.26|13642.44|13642.44|0
1649065490000|2022-04-04 09:44:50|13641.88|13641.88|13641.88|13641.88|13641.88|13641.88|13641.88|13641.88|0
1649065510000|2022-04-04 09:45:10|13641.38|13641.38|13642.32|13642.32|13642.32|13642.32|13640.89|13640.89|0
1649065520000|2022-04-04 09:45:20|13641.5|13641.5|13640.59|13640.59|13641.5|13641.5|13640.59|13640.59|0
1649065530000|2022-04-04 09:45:30|13641.04|13641.04|13639.43|13639.43|13641.26|13641.26|13639.43|13639.43|0
1649065540000|2022-04-04 09:45:40|13639.88|13639.88|13637.99|13637.99|13639.88|13639.88|13637.99|13637.99|0
1649065550000|2022-04-04 09:45:50|13639.43|13639.43|13639.96|13639.96|13639.96|13639.96|13637.99|13637.99|0
1649065570000|2022-04-04 09:46:10|13638.55|13638.55|13638.55|13638.55|13638.55|13638.55|13638.55|13638.55|0
1649065580000|2022-04-04 09:46:20|13639.02|13639.02|13639.02|13639.02|13639.02|13639.02|13639.02|13639.02|0
1649065590000|2022-04-04 09:46:30|13639.94|13639.94|13639.94|13639.94|13639.94|13639.94|13639.94|13639.94|0
1649065610000|2022-04-04 09:46:50|13642.49|13642.49|13645.19|13645.19|13645.66|13645.66|13642.49|13642.49|0
1649065620000|2022-04-04 09:47:00|13644.27|13644.27|13644.79|13644.79|13644.79|13644.79|13644.27|13644.27|0
1649065630000|2022-04-04 09:47:10|13645.7|13645.7|13645.19|13645.19|13645.7|13645.7|13645.19|13645.19|0
1649065640000|2022-04-04 09:47:20|13645.7|13645.7|13644.68|13644.68|13645.7|13645.7|13644.68|13644.68|0
1649065650000|2022-04-04 09:47:30|13646.22|13646.22|13646.22|13646.22|13646.22|13646.22|13646.22|13646.22|0
1649065660000|2022-04-04 09:47:40|13645.7|13645.7|13647.38|13647.38|13647.38|13647.38|13645.7|13645.7|0
1649065670000|2022-04-04 09:47:50|13646.56|13646.56|13646.56|13646.56|13646.56|13646.56|13646.56|13646.56|0
1649065680000|2022-04-04 09:48:00|13645.74|13645.74|13645.74|13645.74|13645.74|13645.74|13645.74|13645.74|0
1649065690000|2022-04-04 09:48:10|13646.24|13646.24|13646.24|13646.24|13646.24|13646.24|13646.24|13646.24|0
1649065700000|2022-04-04 09:48:20|13647.35|13647.35|13648.68|13648.68|13648.68|13648.68|13646.8|13646.8|0
1649065710000|2022-04-04 09:48:30|13649.8|13649.8|13652.18|13652.18|13652.18|13652.18|13649.8|13649.8|0
1649065750000|2022-04-04 09:49:10|13653|13653|13659.24|13659.24|13660.35|13660.35|13653|13653|0
1649065760000|2022-04-04 09:49:20|13654.3|13654.3|13651.05|13651.05|13654.3|13654.3|13651.05|13651.05|0
1649065770000|2022-04-04 09:49:30|13650.23|13650.23|13645.12|13645.12|13650.23|13650.23|13645.12|13645.12|0
1649065790000|2022-04-04 09:49:50|13644.21|13644.21|13646.04|13646.04|13646.04|13646.04|13644.21|13644.21|0
1649065800000|2022-04-04 09:50:00|13648.29|13648.29|13648.29|13648.29|13648.29|13648.29|13648.29|13648.29|0
1649065810000|2022-04-04 09:50:10|13650.94|13650.94|13648.39|13648.39|13650.94|13650.94|13648.39|13648.39|0
1649065820000|2022-04-04 09:50:20|13651.26|13651.26|13651.26|13651.26|13651.26|13651.26|13651.26|13651.26|0
1649065830000|2022-04-04 09:50:30|13650.79|13650.79|13650.79|13650.79|13650.79|13650.79|13650.79|13650.79|0
1649065840000|2022-04-04 09:50:40|13649.84|13649.84|13651.08|13651.08|13651.58|13651.58|13649.84|13649.84|0
1649065850000|2022-04-04 09:50:50|13650.16|13650.16|13650.16|13650.16|13650.16|13650.16|13650.16|13650.16|0
1649065870000|2022-04-04 09:51:10|13648.33|13648.33|13644.33|13644.33|13648.33|13648.33|13643.77|13643.77|0
1649065880000|2022-04-04 09:51:20|13643.83|13643.83|13643.39|13643.39|13643.83|13643.83|13643.39|13643.39|0
1649065900000|2022-04-04 09:51:40|13644.3|13644.3|13642.63|13642.63|13644.3|13644.3|13642.63|13642.63|0
1649065920000|2022-04-04 09:52:00|13643.44|13643.44|13643.44|13643.44|13643.44|13643.44|13643.44|13643.44|0
1649065940000|2022-04-04 09:52:20|13643.9|13643.9|13644.42|13644.42|13644.42|13644.42|13643.9|13643.9|0
1649065950000|2022-04-04 09:52:30|13645.33|13645.33|13649.56|13649.56|13650.05|13650.05|13644.87|13644.87|0
1649065960000|2022-04-04 09:52:40|13648.64|13648.64|13648.86|13648.86|13648.86|13648.86|13648.64|13648.64|0
1649065970000|2022-04-04 09:52:50|13649.98|13649.98|13654.66|13654.66|13654.66|13654.66|13649.98|13649.98|0
1649065980000|2022-04-04 09:53:00|13655.12|13655.12|13655.58|13655.58|13656.04|13656.04|13655.12|13655.12|0
1649065990000|2022-04-04 09:53:10|13657.41|13657.41|13657.41|13657.41|13657.41|13657.41|13657.41|13657.41|0
1649066000000|2022-04-04 09:53:20|13657.97|13657.97|13657.97|13657.97|13657.97|13657.97|13657.97|13657.97|0
1649066020000|2022-04-04 09:53:40|13658.41|13658.41|13658.89|13658.89|13659.41|13659.41|13658.41|13658.41|0
1649066030000|2022-04-04 09:53:50|13659.71|13659.71|13660.43|13660.43|13660.43|13660.43|13659.71|13659.71|0
1649066040000|2022-04-04 09:54:00|13659.92|13659.92|13659.92|13659.92|13659.92|13659.92|13659.92|13659.92|0
1649066050000|2022-04-04 09:54:10|13657.18|13657.18|13654.07|13654.07|13657.18|13657.18|13654.07|13654.07|0
1649066060000|2022-04-04 09:54:20|13653.57|13653.57|13653.95|13653.95|13653.95|13653.95|13653.13|13653.13|0
1649066080000|2022-04-04 09:54:40|13655.58|13655.58|13655.58|13655.58|13655.58|13655.58|13655.58|13655.58|0
1649066100000|2022-04-04 09:55:00|13654.67|13654.67|13657.05|13657.05|13657.05|13657.05|13654.67|13654.67|0
1649066110000|2022-04-04 09:55:10|13658.47|13658.47|13658.47|13658.47|13658.47|13658.47|13658.47|13658.47|0
1649066140000|2022-04-04 09:55:40|13659.02|13659.02|13659.02|13659.02|13659.02|13659.02|13659.02|13659.02|0
1649066150000|2022-04-04 09:55:50|13660.85|13660.85|13661.68|13661.68|13662.14|13662.14|13660.85|13660.85|0
1649066160000|2022-04-04 09:56:00|13664.55|13664.55|13670.24|13670.24|13670.24|13670.24|13664.55|13664.55|0
1649066170000|2022-04-04 09:56:10|13671.61|13671.61|13679.41|13679.41|13679.41|13679.41|13671.61|13671.61|0
1649066190000|2022-04-04 09:56:30|13679.87|13679.87|13679.98|13679.98|13679.98|13679.98|13679.42|13679.42|0
1649066200000|2022-04-04 09:56:40|13682.72|13682.72|13682.72|13682.72|13682.72|13682.72|13682.72|13682.72|0
1649066250000|2022-04-04 09:57:30|13692.15|13692.15|13693.07|13693.07|13693.07|13693.07|13692.15|13692.15|0
1649066260000|2022-04-04 09:57:40|13691.24|13691.24|13691.24|13691.24|13691.24|13691.24|13691.24|13691.24|0
1649066270000|2022-04-04 09:57:50|13692.15|13692.15|13695.41|13695.41|13695.41|13695.41|13692.15|13692.15|0
1649066280000|2022-04-04 09:58:00|13696.08|13696.08|13696.08|13696.08|13696.08|13696.08|13696.08|13696.08|0
1649066290000|2022-04-04 09:58:10|13699.05|13699.05|13707.37|13707.37|13707.37|13707.37|13699.05|13699.05|0
1649066300000|2022-04-04 09:58:20|13708.4|13708.4|13708.15|13708.15|13710.04|13710.04|13708.11|13708.11|0
1649066310000|2022-04-04 09:58:30|13709.07|13709.07|13711.02|13711.02|13711.02|13711.02|13709.07|13709.07|0
1649066320000|2022-04-04 09:58:40|13709.39|13709.39|13711.02|13711.02|13711.02|13711.02|13709.39|13709.39|0
1649066330000|2022-04-04 09:58:50|13709.19|13709.19|13709.19|13709.19|13709.19|13709.19|13709.19|13709.19|0
1649066340000|2022-04-04 09:59:00|13708.75|13708.75|13708.75|13708.75|13708.75|13708.75|13708.75|13708.75|0
1649066350000|2022-04-04 09:59:10|13708.28|13708.28|13708.28|13708.28|13708.28|13708.28|13708.28|13708.28|0
1649066360000|2022-04-04 09:59:20|13709.17|13709.17|13708.5|13708.5|13709.17|13709.17|13708.5|13708.5|0
1649066370000|2022-04-04 09:59:30|13709.39|13709.39|13709.36|13709.36|13709.39|13709.39|13707.76|13707.76|0
1649066380000|2022-04-04 09:59:40|13708.86|13708.86|13705.89|13705.89|13708.86|13708.86|13705.89|13705.89|0
1649066390000|2022-04-04 09:59:50|13704.58|13704.58|13698.07|13698.07|13704.58|13704.58|13698.07|13698.07|0
1649066400000|2022-04-04 10:00:00|13698.54|13698.54|13697.62|13697.62|13698.54|13698.54|13697.62|13697.62|0
1649066410000|2022-04-04 10:00:10|13697.15|13697.15|13696.71|13696.71|13698.15|13698.15|13696.65|13696.65|0
1649066420000|2022-04-04 10:00:20|13694.25|13694.25|13694.25|13694.25|13694.25|13694.25|13694.25|13694.25|0
1649066430000|2022-04-04 10:00:30|13693.34|13693.34|13692.52|13692.52|13693.34|13693.34|13691.51|13691.51|0
1649066450000|2022-04-04 10:00:50|13691.71|13691.71|13691.71|13691.71|13691.71|13691.71|13691.71|13691.71|0
1649066460000|2022-04-04 10:01:00|13690.68|13690.68|13682.34|13682.34|13690.68|13690.68|13682.34|13682.34|0
1649066470000|2022-04-04 10:01:10|13679.47|13679.47|13679.47|13679.47|13679.47|13679.47|13679.47|13679.47|0
1649066480000|2022-04-04 10:01:20|13677.02|13677.02|13674.79|13674.79|13677.02|13677.02|13674.79|13674.79|0
1649066490000|2022-04-04 10:01:30|13672.96|13672.96|13672.96|13672.96|13672.96|13672.96|13672.96|13672.96|0
1649066500000|2022-04-04 10:01:40|13677.56|13677.56|13681.69|13681.69|13681.69|13681.69|13677.56|13677.56|0
1649066510000|2022-04-04 10:01:50|13681.91|13681.91|13682.36|13682.36|13682.36|13682.36|13681.91|13681.91|0
1649066520000|2022-04-04 10:02:00|13685.23|13685.23|13685.23|13685.23|13685.23|13685.23|13685.23|13685.23|0
1649066530000|2022-04-04 10:02:10|13682.36|13682.36|13685.37|13685.37|13685.37|13685.37|13682.36|13682.36|0
1649066550000|2022-04-04 10:02:30|13686.19|13686.19|13686.53|13686.53|13686.53|13686.53|13685.72|13685.72|0
1649066580000|2022-04-04 10:03:00|13687.45|13687.45|13693.55|13693.55|13693.55|13693.55|13687.45|13687.45|0
1649066610000|2022-04-04 10:03:30|13694.03|13694.03|13695.46|13695.46|13695.46|13695.46|13694.03|13694.03|0
1649066620000|2022-04-04 10:03:40|13696.58|13696.58|13699.69|13699.69|13702.02|13702.02|13696.58|13696.58|0
1649066630000|2022-04-04 10:03:50|13700.19|13700.19|13698.78|13698.78|13700.19|13700.19|13698.78|13698.78|0
1649066660000|2022-04-04 10:04:20|13697.34|13697.34|13701.26|13701.26|13701.26|13701.26|13696.4|13696.4|0
1649066680000|2022-04-04 10:04:40|13702.69|13702.69|13704.45|13704.45|13704.45|13704.45|13702.69|13702.69|0
1649066690000|2022-04-04 10:04:50|13705.48|13705.48|13705.55|13705.55|13705.99|13705.99|13705.48|13705.48|0
1649066700000|2022-04-04 10:05:00|13707.09|13707.09|13710.13|13710.13|13710.13|13710.13|13706.57|13706.57|0
1649066710000|2022-04-04 10:05:10|13709.63|13709.63|13713.02|13713.02|13713.02|13713.02|13709.63|13709.63|0
1649066720000|2022-04-04 10:05:20|13710.15|13710.15|13710.15|13710.15|13710.15|13710.15|13710.15|13710.15|0
1649066730000|2022-04-04 10:05:30|13711.56|13711.56|13711.56|13711.56|13711.56|13711.56|13711.56|13711.56|0
1649066750000|2022-04-04 10:05:50|13712.38|13712.38|13717.08|13717.08|13717.99|13717.99|13712.38|13712.38|0
1649066770000|2022-04-04 10:06:10|13719.53|13719.53|13723.55|13723.55|13723.55|13723.55|13719.53|13719.53|0
1649066780000|2022-04-04 10:06:20|13724.45|13724.45|13724.45|13724.45|13724.45|13724.45|13724.45|13724.45|0
1649066800000|2022-04-04 10:06:40|13724.94|13724.94|13726.99|13726.99|13727.49|13727.49|13724.43|13724.43|0
1649066810000|2022-04-04 10:06:50|13727.91|13727.91|13726.87|13726.87|13727.91|13727.91|13725.74|13725.74|0
1649066820000|2022-04-04 10:07:00|13726.38|13726.38|13727.98|13727.98|13727.98|13727.98|13725.24|13725.24|0
1649066830000|2022-04-04 10:07:10|13728.98|13728.98|13734.22|13734.22|13736.04|13736.04|13728.98|13728.98|0
1649066840000|2022-04-04 10:07:20|13734.71|13734.71|13738.45|13738.45|13738.95|13738.95|13734.71|13734.71|0
1649066860000|2022-04-04 10:07:40|13734.15|13734.15|13734.15|13734.15|13734.15|13734.15|13734.15|13734.15|0
1649066870000|2022-04-04 10:07:50|13735.14|13735.14|13735.59|13735.59|13738.88|13738.88|13735.14|13735.14|0
1649066880000|2022-04-04 10:08:00|13736.53|13736.53|13736.53|13736.53|13736.53|13736.53|13736.53|13736.53|0
1649066900000|2022-04-04 10:08:20|13737.45|13737.45|13737.89|13737.89|13738.12|13738.12|13737.45|13737.45|0
1649066910000|2022-04-04 10:08:30|13736.9|13736.9|13736.9|13736.9|13736.9|13736.9|13736.9|13736.9|0
1649066930000|2022-04-04 10:08:50|13738.33|13738.33|13738.33|13738.33|13738.33|13738.33|13738.33|13738.33|0
1649066940000|2022-04-04 10:09:00|13737.52|13737.52|13736.08|13736.08|13737.52|13737.52|13736.08|13736.08|0
1649066950000|2022-04-04 10:09:10|13735.17|13735.17|13738.46|13738.46|13738.46|13738.46|13735.17|13735.17|0
1649066970000|2022-04-04 10:09:30|13740.1|13740.1|13740.1|13740.1|13740.1|13740.1|13740.1|13740.1|0
1649066990000|2022-04-04 10:09:50|13740.91|13740.91|13741.58|13741.58|13741.58|13741.58|13740.91|13740.91|0
1649067000000|2022-04-04 10:10:00|13742.61|13742.61|13742.61|13742.61|13742.61|13742.61|13742.61|13742.61|0
1649067010000|2022-04-04 10:10:10|13743.43|13743.43|13742.79|13742.79|13744.42|13744.42|13742.79|13742.79|0
1649067020000|2022-04-04 10:10:20|13753.28|13753.28|13756.08|13756.08|13756.08|13756.08|13753.28|13753.28|0
1649067030000|2022-04-04 10:10:30|13755.62|13755.62|13755.62|13755.62|13755.62|13755.62|13755.62|13755.62|0
1649067040000|2022-04-04 10:10:40|13754.62|13754.62|13754.62|13754.62|13754.62|13754.62|13754.62|13754.62|0
1649067050000|2022-04-04 10:10:50|13755.08|13755.08|13759.07|13759.07|13759.07|13759.07|13755.08|13755.08|0
1649067060000|2022-04-04 10:11:00|13759.29|13759.29|13758.68|13758.68|13760.41|13760.41|13758.68|13758.68|0
1649067090000|2022-04-04 10:11:30|13759.14|13759.14|13759.14|13759.14|13759.14|13759.14|13759.14|13759.14|0
1649067100000|2022-04-04 10:11:40|13758.64|13758.64|13760.47|13760.47|13760.47|13760.47|13758.64|13758.64|0
1649067110000|2022-04-04 10:11:50|13761.59|13761.59|13761.59|13761.59|13761.59|13761.59|13761.59|13761.59|0
1649067120000|2022-04-04 10:12:00|13762.4|13762.4|13763.22|13763.22|13763.22|13763.22|13762.4|13762.4|0
1649067130000|2022-04-04 10:12:10|13761.59|13761.59|13761.59|13761.59|13761.59|13761.59|13761.59|13761.59|0
1649067150000|2022-04-04 10:12:30|13763.47|13763.47|13763.47|13763.47|13763.47|13763.47|13763.47|13763.47|0
1649067160000|2022-04-04 10:12:40|13765.92|13765.92|13774.88|13774.88|13774.88|13774.88|13765.92|13765.92|0
1649067170000|2022-04-04 10:12:50|13775.55|13775.55|13775.55|13775.55|13775.55|13775.55|13775.55|13775.55|0
1649067180000|2022-04-04 10:13:00|13774.64|13774.64|13773.7|13773.7|13774.64|13774.64|13773.23|13773.23|0
1649067190000|2022-04-04 10:13:10|13776.57|13776.57|13774.72|13774.72|13779.02|13779.02|13774.72|13774.72|0
1649067210000|2022-04-04 10:13:30|13776.13|13776.13|13776.13|13776.13|13776.13|13776.13|13776.13|13776.13|0
1649067220000|2022-04-04 10:13:40|13777.5|13777.5|13777.43|13777.43|13777.5|13777.5|13776.51|13776.51|0
1649067230000|2022-04-04 10:13:50|13776.48|13776.48|13776.01|13776.01|13776.48|13776.48|13776.01|13776.01|0
1649067250000|2022-04-04 10:14:10|13777.65|13777.65|13782.03|13782.03|13782.03|13782.03|13777.65|13777.65|0
1649067270000|2022-04-04 10:14:30|13783.02|13783.02|13786.89|13786.89|13786.89|13786.89|13783.02|13783.02|0
1649067290000|2022-04-04 10:14:50|13789.97|13789.97|13790.69|13790.69|13791.8|13791.8|13789.97|13789.97|0
1649067300000|2022-04-04 10:15:00|13789.77|13789.77|13789.35|13789.35|13790.89|13790.89|13789.35|13789.35|0
1649067310000|2022-04-04 10:15:10|13787.97|13787.97|13787.97|13787.97|13787.97|13787.97|13787.97|13787.97|0
1649067320000|2022-04-04 10:15:20|13787.06|13787.06|13783.32|13783.32|13787.06|13787.06|13783.32|13783.32|0
1649067340000|2022-04-04 10:15:40|13783.81|13783.81|13786.64|13786.64|13786.64|13786.64|13783.81|13783.81|0
1649067350000|2022-04-04 10:15:50|13785.64|13785.64|13785.23|13785.23|13786.14|13786.14|13785.23|13785.23|0
1649067360000|2022-04-04 10:16:00|13785.78|13785.78|13785.78|13785.78|13785.78|13785.78|13785.78|13785.78|0
1649067370000|2022-04-04 10:16:10|13784.11|13784.11|13784.11|13784.11|13784.11|13784.11|13784.11|13784.11|0
1649067380000|2022-04-04 10:16:20|13783.29|13783.29|13783.29|13783.29|13783.29|13783.29|13783.29|13783.29|0
1649067390000|2022-04-04 10:16:30|13782.74|13782.74|13782.18|13782.18|13782.74|13782.74|13782.18|13782.18|0
1649067400000|2022-04-04 10:16:40|13779.95|13779.95|13779.95|13779.95|13779.95|13779.95|13779.95|13779.95|0
1649067410000|2022-04-04 10:16:50|13781.38|13781.38|13781.38|13781.38|13781.38|13781.38|13781.38|13781.38|0
1649067420000|2022-04-04 10:17:00|13783.02|13783.02|13781.38|13781.38|13783.02|13783.02|13781.38|13781.38|0
1649067430000|2022-04-04 10:17:10|13779.84|13779.84|13780.87|13780.87|13780.87|13780.87|13779.84|13779.84|0
1649067470000|2022-04-04 10:17:50|13780.31|13780.31|13780.31|13780.31|13780.31|13780.31|13780.31|13780.31|0
1649067480000|2022-04-04 10:18:00|13780.87|13780.87|13780.87|13780.87|13780.87|13780.87|13780.87|13780.87|0
1649067500000|2022-04-04 10:18:20|13779.04|13779.04|13774.29|13774.29|13779.04|13779.04|13774.29|13774.29|0
1649067510000|2022-04-04 10:18:30|13773.35|13773.35|13771.92|13771.92|13773.35|13773.35|13771.92|13771.92|0
1649067530000|2022-04-04 10:18:50|13770.28|13770.28|13769.37|13769.37|13770.28|13770.28|13769.37|13769.37|0
1649067540000|2022-04-04 10:19:00|13764.67|13764.67|13763.23|13763.23|13764.67|13764.67|13763.23|13763.23|0
1649067550000|2022-04-04 10:19:10|13761.56|13761.56|13759.73|13759.73|13761.56|13761.56|13759.73|13759.73|0
1649067570000|2022-04-04 10:19:30|13761.17|13761.17|13761.17|13761.17|13761.17|13761.17|13761.17|13761.17|0
1649067580000|2022-04-04 10:19:40|13760.22|13760.22|13760.22|13760.22|13760.22|13760.22|13760.22|13760.22|0
1649067590000|2022-04-04 10:19:50|13759.73|13759.73|13759.73|13759.73|13759.73|13759.73|13759.73|13759.73|0
1649067600000|2022-04-04 10:20:00|13761.54|13761.54|13773.78|13773.78|13773.78|13773.78|13760.95|13760.95|0
1649067610000|2022-04-04 10:20:10|13774.7|13774.7|13774.7|13774.7|13774.7|13774.7|13774.7|13774.7|0
1649067620000|2022-04-04 10:20:20|13774.24|13774.24|13774.24|13774.24|13774.24|13774.24|13774.24|13774.24|0
1649067630000|2022-04-04 10:20:30|13775.15|13775.15|13772.81|13772.81|13775.15|13775.15|13772.81|13772.81|0
1649067640000|2022-04-04 10:20:40|13772.34|13772.34|13764.53|13764.53|13772.34|13772.34|13764.53|13764.53|0
1649067660000|2022-04-04 10:21:00|13763.62|13763.62|13765.05|13765.05|13765.05|13765.05|13762.7|13762.7|0
1649067670000|2022-04-04 10:21:10|13764.11|13764.11|13762.99|13762.99|13764.11|13764.11|13762.99|13762.99|0
1649067700000|2022-04-04 10:21:40|13764.82|13764.82|13764.82|13764.82|13764.82|13764.82|13764.82|13764.82|0
1649067710000|2022-04-04 10:21:50|13763.91|13763.91|13765.34|13765.34|13765.34|13765.34|13763.91|13763.91|0
1649067720000|2022-04-04 10:22:00|13765.78|13765.78|13764.87|13764.87|13765.78|13765.78|13764.87|13764.87|0
1649067730000|2022-04-04 10:22:10|13766.51|13766.51|13766.51|13766.51|13766.51|13766.51|13766.51|13766.51|0
1649067740000|2022-04-04 10:22:20|13765.07|13765.07|13765.07|13765.07|13765.07|13765.07|13765.07|13765.07|0
1649067750000|2022-04-04 10:22:30|13766.9|13766.9|13777.05|13777.05|13777.05|13777.05|13766.9|13766.9|0
1649067770000|2022-04-04 10:22:50|13771.28|13771.28|13770.56|13770.56|13772.19|13772.19|13769.74|13769.74|0
1649067790000|2022-04-04 10:23:10|13771.05|13771.05|13771.05|13771.05|13771.05|13771.05|13771.05|13771.05|0
1649067800000|2022-04-04 10:23:20|13772.69|13772.69|13772.69|13772.69|13772.69|13772.69|13772.69|13772.69|0
1649067810000|2022-04-04 10:23:30|13771.57|13771.57|13771.75|13771.75|13771.75|13771.75|13770.63|13770.63|0
1649067820000|2022-04-04 10:23:40|13771.52|13771.52|13771.52|13771.52|13771.52|13771.52|13771.52|13771.52|0
1649067830000|2022-04-04 10:23:50|13772|13772|13772|13772|13772|13772|13772|13772|0
1649067850000|2022-04-04 10:24:10|13770.56|13770.56|13770.56|13770.56|13770.56|13770.56|13770.56|13770.56|0
1649067890000|2022-04-04 10:24:50|13771.06|13771.06|13771.06|13771.06|13771.06|13771.06|13771.06|13771.06|0
1649067910000|2022-04-04 10:25:10|13771.88|13771.88|13771.88|13771.88|13771.88|13771.88|13771.88|13771.88|0
1649067920000|2022-04-04 10:25:20|13772.69|13772.69|13771.06|13771.06|13772.69|13772.69|13771.06|13771.06|0
1649067930000|2022-04-04 10:25:30|13772.43|13772.43|13772.43|13772.43|13772.43|13772.43|13772.43|13772.43|0
1649067950000|2022-04-04 10:25:50|13773.85|13773.85|13774.79|13774.79|13774.79|13774.79|13773.85|13773.85|0
1649067960000|2022-04-04 10:26:00|13775.7|13775.7|13777.38|13777.38|13777.38|13777.38|13775.7|13775.7|0
1649068000000|2022-04-04 10:26:40|13779.13|13779.13|13779.13|13779.13|13779.13|13779.13|13779.13|13779.13|0
1649068020000|2022-04-04 10:27:00|13780.63|13780.63|13782.76|13782.76|13782.76|13782.76|13780.63|13780.63|0
1649068040000|2022-04-04 10:27:20|13785.21|13785.21|13796.63|13796.63|13796.63|13796.63|13785.21|13785.21|0
1649068050000|2022-04-04 10:27:30|13797.55|13797.55|13798.99|13798.99|13798.99|13798.99|13797.55|13797.55|0
1649068070000|2022-04-04 10:27:50|13797.31|13797.31|13797.31|13797.31|13797.31|13797.31|13797.31|13797.31|0
1649068080000|2022-04-04 10:28:00|13799.14|13799.14|13799.65|13799.65|13803.68|13803.68|13799.14|13799.14|0
1649068090000|2022-04-04 10:28:10|13800.57|13800.57|13801.48|13801.48|13802.4|13802.4|13800.57|13800.57|0
1649068100000|2022-04-04 10:28:20|13802.4|13802.4|13802.4|13802.4|13802.4|13802.4|13802.4|13802.4|0
1649068110000|2022-04-04 10:28:30|13802.89|13802.89|13801.78|13801.78|13802.89|13802.89|13799.95|13799.95|0
1649068120000|2022-04-04 10:28:40|13802.89|13802.89|13802.89|13802.89|13802.89|13802.89|13802.89|13802.89|0
1649068130000|2022-04-04 10:28:50|13801.46|13801.46|13803.29|13803.29|13803.29|13803.29|13801.46|13801.46|0
1649068140000|2022-04-04 10:29:00|13801.46|13801.46|13802.02|13802.02|13802.02|13802.02|13801.46|13801.46|0
1649068150000|2022-04-04 10:29:10|13804.88|13804.88|13804.88|13804.88|13804.88|13804.88|13804.88|13804.88|0
1649068160000|2022-04-04 10:29:20|13805.88|13805.88|13805.06|13805.06|13805.88|13805.88|13805.06|13805.06|0
1649068180000|2022-04-04 10:29:40|13805.56|13805.56|13806.55|13806.55|13806.55|13806.55|13805.56|13805.56|0
1649068200000|2022-04-04 10:30:00|13807.47|13807.47|13806.97|13806.97|13807.47|13807.47|13806.97|13806.97|0
1649068210000|2022-04-04 10:30:10|13806.15|13806.15|13806.15|13806.15|13806.15|13806.15|13806.15|13806.15|0
1649068220000|2022-04-04 10:30:20|13807.07|13807.07|13808.8|13808.8|13808.8|13808.8|13807.07|13807.07|0
1649068230000|2022-04-04 10:30:30|13808.34|13808.34|13806.51|13806.51|13808.34|13808.34|13806.51|13806.51|0
1649068240000|2022-04-04 10:30:40|13803.88|13803.88|13801.01|13801.01|13803.88|13803.88|13799.47|13799.47|0
1649068260000|2022-04-04 10:31:00|13799.13|13799.13|13797.7|13797.7|13799.13|13799.13|13797.7|13797.7|0
1649068270000|2022-04-04 10:31:10|13797.18|13797.18|13789.16|13789.16|13797.18|13797.18|13789.16|13789.16|0
1649068280000|2022-04-04 10:31:20|13791.55|13791.55|13791.03|13791.03|13791.55|13791.55|13791.03|13791.03|0
1649068290000|2022-04-04 10:31:30|13792.47|13792.47|13790.98|13790.98|13792.47|13792.47|13790.98|13790.98|0
1649068300000|2022-04-04 10:31:40|13790.75|13790.75|13790.31|13790.31|13790.98|13790.98|13790.31|13790.31|0
1649068320000|2022-04-04 10:32:00|13791.22|13791.22|13792.13|13792.13|13792.13|13792.13|13791.22|13791.22|0
1649068340000|2022-04-04 10:32:20|13791.32|13791.32|13789.49|13789.49|13791.32|13791.32|13789.49|13789.49|0
1649068350000|2022-04-04 10:32:30|13788.57|13788.57|13788.57|13788.57|13788.57|13788.57|13788.57|13788.57|0
1649068370000|2022-04-04 10:32:50|13790.01|13790.01|13788.57|13788.57|13790.01|13790.01|13788.57|13788.57|0
1649068380000|2022-04-04 10:33:00|13789.49|13789.49|13789.49|13789.49|13789.49|13789.49|13789.49|13789.49|0
1649068400000|2022-04-04 10:33:20|13788.05|13788.05|13788.05|13788.05|13788.05|13788.05|13788.05|13788.05|0
1649068410000|2022-04-04 10:33:30|13786.62|13786.62|13785.07|13785.07|13788.05|13788.05|13785.07|13785.07|0
1649068420000|2022-04-04 10:33:40|13783.96|13783.96|13782.96|13782.96|13783.96|13783.96|13782.96|13782.96|0
1649068430000|2022-04-04 10:33:50|13784.45|13784.45|13784.63|13784.63|13785.45|13785.45|13784.45|13784.45|0
1649068440000|2022-04-04 10:34:00|13785.13|13785.13|13786.04|13786.04|13787.45|13787.45|13784.21|13784.21|0
1649068450000|2022-04-04 10:34:10|13786.54|13786.54|13786.54|13786.54|13786.54|13786.54|13786.54|13786.54|0
1649068460000|2022-04-04 10:34:20|13787.45|13787.45|13786.54|13786.54|13787.45|13787.45|13786.54|13786.54|0
1649068480000|2022-04-04 10:34:40|13787.97|13787.97|13786.54|13786.54|13787.97|13787.97|13786.54|13786.54|0
1649068490000|2022-04-04 10:34:50|13787.09|13787.09|13787.09|13787.09|13787.09|13787.09|13787.09|13787.09|0
1649068500000|2022-04-04 10:35:00|13786.28|13786.28|13786.28|13786.28|13786.28|13786.28|13786.28|13786.28|0
1649068510000|2022-04-04 10:35:10|13785.72|13785.72|13786.9|13786.9|13786.9|13786.9|13785.72|13785.72|0
1649068520000|2022-04-04 10:35:20|13786.39|13786.39|13790.73|13790.73|13790.73|13790.73|13786.39|13786.39|0
1649068540000|2022-04-04 10:35:40|13789.82|13789.82|13787.99|13787.99|13789.82|13789.82|13787.99|13787.99|0
1649068550000|2022-04-04 10:35:50|13787.47|13787.47|13787.99|13787.99|13787.99|13787.99|13787.47|13787.47|0
1649068590000|2022-04-04 10:36:30|13788.48|13788.48|13788.42|13788.42|13788.48|13788.48|13787.93|13787.93|0
1649068640000|2022-04-04 10:37:20|13788.92|13788.92|13788.92|13788.92|13788.92|13788.92|13788.92|13788.92|0
1649068650000|2022-04-04 10:37:30|13787.51|13787.51|13787.51|13787.51|13787.51|13787.51|13787.51|13787.51|0
1649068660000|2022-04-04 10:37:40|13788|13788|13788|13788|13788|13788|13788|13788|0
1649068670000|2022-04-04 10:37:50|13786.02|13786.02|13773.4|13773.4|13786.02|13786.02|13772.48|13772.48|0
1649068680000|2022-04-04 10:38:00|13772.95|13772.95|13772.5|13772.5|13772.95|13772.95|13772.5|13772.5|0
1649068690000|2022-04-04 10:38:10|13771.59|13771.59|13771.59|13771.59|13771.59|13771.59|13771.59|13771.59|0
1649068700000|2022-04-04 10:38:20|13769.7|13769.7|13768.36|13768.36|13769.7|13769.7|13767.89|13767.89|0
1649068710000|2022-04-04 10:38:30|13769.35|13769.35|13769.35|13769.35|13769.35|13769.35|13769.35|13769.35|0
1649068720000|2022-04-04 10:38:40|13770.26|13770.26|13767.35|13767.35|13770.74|13770.74|13766.43|13766.43|0
1649068730000|2022-04-04 10:38:50|13766.43|13766.43|13764.28|13764.28|13766.43|13766.43|13764.28|13764.28|0
1649068740000|2022-04-04 10:39:00|13763.47|13763.47|13766.81|13766.81|13766.81|13766.81|13761.64|13761.64|0
1649068750000|2022-04-04 10:39:10|13768.24|13768.24|13767.27|13767.27|13768.24|13768.24|13766.78|13766.78|0
1649068760000|2022-04-04 10:39:20|13768.19|13768.19|13768.19|13768.19|13768.19|13768.19|13768.19|13768.19|0
1649068770000|2022-04-04 10:39:30|13767.67|13767.67|13766.73|13766.73|13767.67|13767.67|13766.73|13766.73|0
1649068830000|2022-04-04 10:40:30|13767.23|13767.23|13767.23|13767.23|13767.23|13767.23|13767.23|13767.23|0
1649068840000|2022-04-04 10:40:40|13764.44|13764.44|13764.44|13764.44|13764.44|13764.44|13764.44|13764.44|0
1649068850000|2022-04-04 10:40:50|13766.38|13766.38|13766.38|13766.38|13766.38|13766.38|13766.38|13766.38|0
1649068860000|2022-04-04 10:41:00|13767.37|13767.37|13767.37|13767.37|13767.37|13767.37|13767.37|13767.37|0
1649068880000|2022-04-04 10:41:20|13766.56|13766.56|13765.74|13765.74|13766.56|13766.56|13765.74|13765.74|0
1649068890000|2022-04-04 10:41:30|13766.25|13766.25|13766.25|13766.25|13766.25|13766.25|13766.25|13766.25|0
1649068900000|2022-04-04 10:41:40|13764.83|13764.83|13764.83|13764.83|13764.83|13764.83|13764.83|13764.83|0
1649068910000|2022-04-04 10:41:50|13763|13763|13758.86|13758.86|13763|13763|13756.53|13756.53|0
1649068920000|2022-04-04 10:42:00|13759.36|13759.36|13759.85|13759.85|13759.85|13759.85|13758.54|13758.54|0
1649068930000|2022-04-04 10:42:10|13760.35|13760.35|13758.52|13758.52|13760.35|13760.35|13758.52|13758.52|0
1649068940000|2022-04-04 10:42:20|13759.44|13759.44|13759.44|13759.44|13759.44|13759.44|13759.44|13759.44|0
1649068950000|2022-04-04 10:42:30|13759.91|13759.91|13759.44|13759.44|13759.91|13759.91|13759.44|13759.44|0
1649068970000|2022-04-04 10:42:50|13758.52|13758.52|13758.01|13758.01|13758.52|13758.52|13758.01|13758.01|0
1649068980000|2022-04-04 10:43:00|13758.82|13758.82|13758.82|13758.82|13759.29|13759.29|13758.82|13758.82|0
1649068990000|2022-04-04 10:43:10|13757.83|13757.83|13758.33|13758.33|13758.33|13758.33|13757.83|13757.83|0
1649069000000|2022-04-04 10:43:20|13758.79|13758.79|13759.7|13759.7|13759.7|13759.7|13758.79|13758.79|0
1649069010000|2022-04-04 10:43:30|13758.79|13758.79|13760.28|13760.28|13760.28|13760.28|13758.79|13758.79|0
1649069030000|2022-04-04 10:43:50|13759.78|13759.78|13761.77|13761.77|13761.77|13761.77|13759.78|13759.78|0
1649069040000|2022-04-04 10:44:00|13762.26|13762.26|13762.12|13762.12|13764.55|13764.55|13762.12|13762.12|0
1649069050000|2022-04-04 10:44:10|13754.56|13754.56|13755.03|13755.03|13755.03|13755.03|13754.56|13754.56|0
1649069060000|2022-04-04 10:44:20|13754.53|13754.53|13754.53|13754.53|13754.53|13754.53|13754.53|13754.53|0
1649069070000|2022-04-04 10:44:30|13755.44|13755.44|13756.21|13756.21|13757.33|13757.33|13755.44|13755.44|0
1649069090000|2022-04-04 10:44:50|13758.2|13758.2|13760.66|13760.66|13760.66|13760.66|13758.2|13758.2|0
1649069100000|2022-04-04 10:45:00|13760.19|13760.19|13760.19|13760.19|13760.19|13760.19|13760.19|13760.19|0
1649069110000|2022-04-04 10:45:10|13760.65|13760.65|13762.08|13762.08|13762.08|13762.08|13760.15|13760.15|0
1649069140000|2022-04-04 10:45:40|13763.08|13763.08|13763.08|13763.08|13763.08|13763.08|13763.08|13763.08|0
1649069160000|2022-04-04 10:46:00|13765.05|13765.05|13766.33|13766.33|13766.33|13766.33|13762.68|13762.68|0
1649069170000|2022-04-04 10:46:10|13764.7|13764.7|13763.79|13763.79|13764.7|13764.7|13763.79|13763.79|0
1649069200000|2022-04-04 10:46:40|13764.23|13764.23|13764.23|13764.23|13764.23|13764.23|13764.23|13764.23|0
1649069230000|2022-04-04 10:47:10|13763.32|13763.32|13763.32|13763.32|13763.32|13763.32|13763.32|13763.32|0
1649069250000|2022-04-04 10:47:30|13762.76|13762.76|13759.03|13759.03|13762.76|13762.76|13759.03|13759.03|0
1649069260000|2022-04-04 10:47:40|13757.6|13757.6|13739.84|13739.84|13757.6|13757.6|13739.84|13739.84|0
1649069270000|2022-04-04 10:47:50|13736.79|13736.79|13736.79|13736.79|13736.79|13736.79|13736.79|13736.79|0
1649069280000|2022-04-04 10:48:00|13734.96|13734.96|13734.04|13734.04|13734.96|13734.96|13734.04|13734.04|0
1649069290000|2022-04-04 10:48:10|13730.7|13730.7|13721.39|13721.39|13730.7|13730.7|13721.39|13721.39|0
1649069300000|2022-04-04 10:48:20|13712.78|13712.78|13715.65|13715.65|13715.65|13715.65|13712.78|13712.78|0
1649069310000|2022-04-04 10:48:30|13717.14|13717.14|13717.14|13717.14|13717.14|13717.14|13717.14|13717.14|0
1649069320000|2022-04-04 10:48:40|13716.15|13716.15|13715.65|13715.65|13716.15|13716.15|13715.65|13715.65|0
1649069330000|2022-04-04 10:48:50|13715.18|13715.18|13712.2|13712.2|13715.18|13715.18|13711.7|13711.7|0
1649069340000|2022-04-04 10:49:00|13710.76|13710.76|13710.76|13710.76|13710.76|13710.76|13710.76|13710.76|0
1649069350000|2022-04-04 10:49:10|13711.26|13711.26|13707.68|13707.68|13711.76|13711.76|13707.68|13707.68|0
1649069360000|2022-04-04 10:49:20|13707.21|13707.21|13702.91|13702.91|13707.21|13707.21|13702.91|13702.91|0
1649069370000|2022-04-04 10:49:30|13700.16|13700.16|13705.88|13705.88|13706.44|13706.44|13693.56|13693.56|0
1649069380000|2022-04-04 10:49:40|13708.63|13708.63|13708.63|13708.63|13708.63|13708.63|13708.63|13708.63|0
1649069390000|2022-04-04 10:49:50|13708.07|13708.07|13702.78|13702.78|13708.07|13708.07|13702.78|13702.78|0
1649069400000|2022-04-04 10:50:00|13701.78|13701.78|13700.84|13700.84|13701.78|13701.78|13698.36|13698.36|0
1649069410000|2022-04-04 10:50:10|13701.31|13701.31|13700.69|13700.69|13701.81|13701.81|13700.69|13700.69|0
1649069430000|2022-04-04 10:50:30|13701.81|13701.81|13701.81|13701.81|13701.81|13701.81|13701.81|13701.81|0
1649069450000|2022-04-04 10:50:50|13701.31|13701.31|13701.36|13701.36|13702.31|13702.31|13701.31|13701.31|0
1649069460000|2022-04-04 10:51:00|13699.38|13699.38|13700.37|13700.37|13700.37|13700.37|13699.38|13699.38|0
1649069470000|2022-04-04 10:51:10|13695.75|13695.75|13686.3|13686.3|13695.75|13695.75|13685.49|13685.49|0
1649069530000|2022-04-04 10:52:10|13686.76|13686.76|13685.16|13685.16|13686.76|13686.76|13685.16|13685.16|0
1649069540000|2022-04-04 10:52:20|13685.39|13685.39|13685.42|13685.42|13685.98|13685.98|13685.16|13685.16|0
1649069550000|2022-04-04 10:52:30|13684.51|13684.51|13685.33|13685.33|13686.14|13686.14|13684.51|13684.51|0
1649069570000|2022-04-04 10:52:50|13686.32|13686.32|13683.45|13683.45|13686.32|13686.32|13683.45|13683.45|0
1649069580000|2022-04-04 10:53:00|13683.91|13683.91|13681.04|13681.04|13683.91|13683.91|13681.04|13681.04|0
1649069590000|2022-04-04 10:53:10|13679.21|13679.21|13678.3|13678.3|13680.13|13680.13|13678.3|13678.3|0
1649069600000|2022-04-04 10:53:20|13679.29|13679.29|13679.79|13679.79|13679.79|13679.79|13678.87|13678.87|0
1649069610000|2022-04-04 10:53:30|13678.87|13678.87|13677.24|13677.24|13678.87|13678.87|13676.08|13676.08|0
1649069620000|2022-04-04 10:53:40|13675.57|13675.57|13677.48|13677.48|13677.48|13677.48|13674.65|13674.65|0
1649069630000|2022-04-04 10:53:50|13676.56|13676.56|13676.15|13676.15|13677.06|13677.06|13676.15|13676.15|0
1649069640000|2022-04-04 10:54:00|13675.23|13675.23|13674.31|13674.31|13675.23|13675.23|13674.31|13674.31|0
1649069650000|2022-04-04 10:54:10|13677.06|13677.06|13680.7|13680.7|13680.7|13680.7|13677.06|13677.06|0
1649069660000|2022-04-04 10:54:20|13681.22|13681.22|13679.39|13679.39|13681.22|13681.22|13679.39|13679.39|0
1649069670000|2022-04-04 10:54:30|13678.47|13678.47|13682.58|13682.58|13682.58|13682.58|13677.1|13677.1|0
1649069680000|2022-04-04 10:54:40|13681.47|13681.47|13677.71|13677.71|13681.47|13681.47|13677.71|13677.71|0
1649069690000|2022-04-04 10:54:50|13678.2|13678.2|13671.8|13671.8|13678.2|13678.2|13671.8|13671.8|0
1649069700000|2022-04-04 10:55:00|13670.8|13670.8|13669.43|13669.43|13670.8|13670.8|13669.43|13669.43|0
1649069710000|2022-04-04 10:55:10|13665.77|13665.77|13665.77|13665.77|13665.77|13665.77|13665.77|13665.77|0
1649069730000|2022-04-04 10:55:30|13664.28|13664.28|13665.27|13665.27|13665.27|13665.27|13664.28|13664.28|0
1649069750000|2022-04-04 10:55:50|13668.02|13668.02|13670.03|13670.03|13670.59|13670.59|13668.02|13668.02|0
1649069760000|2022-04-04 10:56:00|13667.16|13667.16|13666.34|13666.34|13667.16|13667.16|13666.34|13666.34|0
1649069770000|2022-04-04 10:56:10|13663.47|13663.47|13663.47|13663.47|13663.47|13663.47|13663.47|13663.47|0
1649069780000|2022-04-04 10:56:20|13664.39|13664.39|13663.47|13663.47|13664.39|13664.39|13663.47|13663.47|0
1649069810000|2022-04-04 10:56:50|13661.98|13661.98|13661.49|13661.49|13661.98|13661.98|13661.49|13661.49|0
1649069830000|2022-04-04 10:57:10|13660.57|13660.57|13660.57|13660.57|13660.57|13660.57|13660.57|13660.57|0
1649069840000|2022-04-04 10:57:20|13658.74|13658.74|13661.48|13661.48|13661.48|13661.48|13658.74|13658.74|0
1649069850000|2022-04-04 10:57:30|13660.49|13660.49|13660.49|13660.49|13660.49|13660.49|13660.49|13660.49|0
1649069860000|2022-04-04 10:57:40|13658.26|13658.26|13658.26|13658.26|13658.26|13658.26|13658.26|13658.26|0
1649069880000|2022-04-04 10:58:00|13659.25|13659.25|13659.25|13659.25|13659.25|13659.25|13659.25|13659.25|0
1649069890000|2022-04-04 10:58:10|13659.48|13659.48|13659.48|13659.48|13659.48|13659.48|13659.48|13659.48|0
1649069900000|2022-04-04 10:58:20|13658.96|13658.96|13657.93|13657.93|13658.96|13658.96|13657.93|13657.93|0
1649069930000|2022-04-04 10:58:50|13656.94|13656.94|13658.77|13658.77|13658.77|13658.77|13656.94|13656.94|0
1649069940000|2022-04-04 10:59:00|13659.28|13659.28|13663.4|13663.4|13663.4|13663.4|13659.28|13659.28|0
1649069950000|2022-04-04 10:59:10|13661.76|13661.76|13663.25|13663.25|13663.25|13663.25|13661.76|13661.76|0
1649069980000|2022-04-04 10:59:40|13663.71|13663.71|13666.1|13666.1|13666.4|13666.4|13663.71|13663.71|0
1649069990000|2022-04-04 10:59:50|13664.67|13664.67|13664.67|13664.67|13664.67|13664.67|13664.67|13664.67|0
1649070000000|2022-04-04 11:00:00|13667.02|13667.02|13667.02|13667.02|13667.02|13667.02|13667.02|13667.02|0
1649070010000|2022-04-04 11:00:10|13670.68|13670.68|13670.68|13670.68|13670.68|13670.68|13670.68|13670.68|0
1649070040000|2022-04-04 11:00:40|13670.18|13670.18|13670.18|13670.18|13670.18|13670.18|13670.18|13670.18|0
1649070050000|2022-04-04 11:00:50|13672.64|13672.64|13672.64|13672.64|13672.64|13672.64|13672.64|13672.64|0
1649070070000|2022-04-04 11:01:10|13671.64|13671.64|13671.64|13671.64|13671.64|13671.64|13671.64|13671.64|0
1649070090000|2022-04-04 11:01:30|13670.83|13670.83|13671.64|13671.64|13671.64|13671.64|13670.83|13670.83|0
1649070110000|2022-04-04 11:01:50|13673.47|13673.47|13674.03|13674.03|13674.03|13674.03|13670.6|13670.6|0
1649070120000|2022-04-04 11:02:00|13673.11|13673.11|13685.11|13685.11|13686.23|13686.23|13673.11|13673.11|0
1649070140000|2022-04-04 11:02:20|13682.24|13682.24|13682.24|13682.24|13682.24|13682.24|13682.24|13682.24|0
1649070150000|2022-04-04 11:02:30|13683.16|13683.16|13682.64|13682.64|13683.67|13683.67|13682.64|13682.64|0
1649070160000|2022-04-04 11:02:40|13678.99|13678.99|13679.07|13679.07|13679.58|13679.58|13678.76|13678.76|0
1649070190000|2022-04-04 11:03:10|13680.18|13680.18|13680.18|13680.18|13680.18|13680.18|13680.18|13680.18|0
1649070200000|2022-04-04 11:03:20|13679.67|13679.67|13682.54|13682.54|13686.2|13686.2|13679.67|13679.67|0
1649070210000|2022-04-04 11:03:30|13685.29|13685.29|13685.29|13685.29|13685.29|13685.29|13685.29|13685.29|0
1649070220000|2022-04-04 11:03:40|13686.92|13686.92|13686.92|13686.92|13686.92|13686.92|13686.92|13686.92|0
1649070290000|2022-04-04 11:04:50|13685.43|13685.43|13683.38|13683.38|13685.43|13685.43|13683.38|13683.38|0
1649070300000|2022-04-04 11:05:00|13679.08|13679.08|13679.08|13679.08|13679.08|13679.08|13679.08|13679.08|0
1649070310000|2022-04-04 11:05:10|13672.37|13672.37|13669.43|13669.43|13672.37|13672.37|13669.43|13669.43|0
1649070320000|2022-04-04 11:05:20|13669.93|13669.93|13669.31|13669.31|13672.18|13672.18|13669.31|13669.31|0
1649070350000|2022-04-04 11:05:50|13668.49|13668.49|13669.48|13669.48|13669.48|13669.48|13668.49|13668.49|0
1649070380000|2022-04-04 11:06:20|13667.99|13667.99|13661.99|13661.99|13667.99|13667.99|13661.99|13661.99|0
1649070390000|2022-04-04 11:06:30|13659.32|13659.32|13660.43|13660.43|13660.43|13660.43|13659.32|13659.32|0
1649070420000|2022-04-04 11:07:00|13659.02|13659.02|13658.55|13658.55|13659.02|13659.02|13657.73|13657.73|0
1649070440000|2022-04-04 11:07:20|13660.7|13660.7|13660.7|13660.7|13660.7|13660.7|13660.7|13660.7|0
1649070450000|2022-04-04 11:07:30|13659.71|13659.71|13659.71|13659.71|13659.71|13659.71|13659.71|13659.71|0
1649070460000|2022-04-04 11:07:40|13660.21|13660.21|13658.37|13658.37|13661.64|13661.64|13658.37|13658.37|0
1649070470000|2022-04-04 11:07:50|13655.5|13655.5|13655.5|13655.5|13655.5|13655.5|13655.5|13655.5|0
1649070490000|2022-04-04 11:08:10|13653.67|13653.67|13654.79|13654.79|13654.79|13654.79|13653.67|13653.67|0
1649070500000|2022-04-04 11:08:20|13655.3|13655.3|13654.31|13654.31|13655.3|13655.3|13654.31|13654.31|0
1649070530000|2022-04-04 11:08:50|13655.75|13655.75|13655.75|13655.75|13655.75|13655.75|13655.75|13655.75|0
1649070540000|2022-04-04 11:09:00|13657.18|13657.18|13657.18|13657.18|13657.18|13657.18|13657.18|13657.18|0
1649070600000|2022-04-04 11:10:00|13655.75|13655.75|13646.38|13646.38|13655.75|13655.75|13646.38|13646.38|0
1649070610000|2022-04-04 11:10:10|13637.77|13637.77|13634.75|13634.75|13637.77|13637.77|13634.75|13634.75|0
1649070640000|2022-04-04 11:10:40|13635.31|13635.31|13635.31|13635.31|13635.31|13635.31|13635.31|13635.31|0
1649070650000|2022-04-04 11:10:50|13633.08|13633.08|13622.85|13622.85|13633.08|13633.08|13622.85|13622.85|0
1649070660000|2022-04-04 11:11:00|13621.94|13621.94|13621.74|13621.74|13621.94|13621.94|13619.19|13619.19|0
1649070670000|2022-04-04 11:11:10|13623.57|13623.57|13622.24|13622.24|13624.07|13624.07|13622.24|13622.24|0
1649070680000|2022-04-04 11:11:20|13619.49|13619.49|13618.12|13618.12|13619.49|13619.49|13618.12|13618.12|0
1649070690000|2022-04-04 11:11:30|13619.03|13619.03|13606.48|13606.48|13619.03|13619.03|13606.48|13606.48|0
1649070700000|2022-04-04 11:11:40|13605.52|13605.52|13604.6|13604.6|13605.52|13605.52|13604.6|13604.6|0
1649070710000|2022-04-04 11:11:50|13604.09|13604.09|13604.09|13604.09|13604.09|13604.09|13604.09|13604.09|0
1649070720000|2022-04-04 11:12:00|13602.45|13602.45|13601.28|13601.28|13602.45|13602.45|13600.82|13600.82|0
1649070730000|2022-04-04 11:12:10|13600.33|13600.33|13600.33|13600.33|13600.33|13600.33|13600.33|13600.33|0
1649070740000|2022-04-04 11:12:20|13598.6|13598.6|13598.14|13598.14|13598.6|13598.6|13598.14|13598.14|0
1649070750000|2022-04-04 11:12:30|13597.2|13597.2|13596.39|13596.39|13597.2|13597.2|13596.39|13596.39|0
1649070760000|2022-04-04 11:12:40|13594.89|13594.89|13594.89|13594.89|13594.89|13594.89|13594.89|13594.89|0
1649070770000|2022-04-04 11:12:50|13595.35|13595.35|13595.35|13595.35|13595.35|13595.35|13595.35|13595.35|0
1649070780000|2022-04-04 11:13:00|13594.84|13594.84|13592.85|13592.85|13594.84|13594.84|13592.85|13592.85|0
1649070790000|2022-04-04 11:13:10|13593.31|13593.31|13589.7|13589.7|13596.24|13596.24|13589.7|13589.7|0
1649070820000|2022-04-04 11:13:40|13590.26|13590.26|13590.26|13590.26|13590.26|13590.26|13590.26|13590.26|0
1649070860000|2022-04-04 11:14:20|13589.81|13589.81|13589.81|13589.81|13589.81|13589.81|13589.81|13589.81|0
1649070900000|2022-04-04 11:15:00|13590.81|13590.81|13591.31|13591.31|13591.31|13591.31|13590.81|13590.81|0
1649070920000|2022-04-04 11:15:20|13589.81|13589.81|13590.31|13590.31|13590.31|13590.31|13589.81|13589.81|0
1649070930000|2022-04-04 11:15:30|13589.49|13589.49|13589.49|13589.49|13589.49|13589.49|13589.49|13589.49|0
1649070960000|2022-04-04 11:16:00|13588.5|13588.5|13588.5|13588.5|13588.5|13588.5|13588.5|13588.5|0
1649070970000|2022-04-04 11:16:10|13589.32|13589.32|13588.28|13588.28|13589.32|13589.32|13588.28|13588.28|0
1649070980000|2022-04-04 11:16:20|13586.84|13586.84|13586.87|13586.87|13586.87|13586.87|13586.37|13586.37|0
1649070990000|2022-04-04 11:16:30|13583.21|13583.21|13583.21|13583.21|13583.21|13583.21|13583.21|13583.21|0
1649071020000|2022-04-04 11:17:00|13582.39|13582.39|13582.39|13582.39|13582.39|13582.39|13582.39|13582.39|0
1649071030000|2022-04-04 11:17:10|13588.19|13588.19|13588.19|13588.19|13588.19|13588.19|13588.19|13588.19|0
1649071040000|2022-04-04 11:17:20|13587.37|13587.37|13593.11|13593.11|13593.11|13593.11|13587.37|13587.37|0
1649071050000|2022-04-04 11:17:30|13591.28|13591.28|13594.67|13594.67|13594.67|13594.67|13591.28|13591.28|0
1649071060000|2022-04-04 11:17:40|13594|13594|13591.02|13591.02|13594|13594|13591.02|13591.02|0
1649071070000|2022-04-04 11:17:50|13591.52|13591.52|13591.52|13591.52|13591.52|13591.52|13591.52|13591.52|0
1649071080000|2022-04-04 11:18:00|13591.99|13591.99|13588.38|13588.38|13591.99|13591.99|13588.38|13588.38|0
1649071090000|2022-04-04 11:18:10|13587.9|13587.9|13586.53|13586.53|13587.9|13587.9|13586.53|13586.53|0
1649071100000|2022-04-04 11:18:20|13586.03|13586.03|13586.03|13586.03|13586.03|13586.03|13586.03|13586.03|0
1649071110000|2022-04-04 11:18:30|13584.2|13584.2|13584.2|13584.2|13584.2|13584.2|13584.2|13584.2|0
1649071120000|2022-04-04 11:18:40|13583.39|13583.39|13582.44|13582.44|13583.39|13583.39|13582.44|13582.44|0
1649071130000|2022-04-04 11:18:50|13581.53|13581.53|13572.77|13572.77|13581.53|13581.53|13572.77|13572.77|0
1649071140000|2022-04-04 11:19:00|13573.59|13573.59|13575.45|13575.45|13575.45|13575.45|13573.59|13573.59|0
1649071160000|2022-04-04 11:19:20|13575.94|13575.94|13575.94|13575.94|13575.94|13575.94|13575.94|13575.94|0
1649071170000|2022-04-04 11:19:30|13575.13|13575.13|13575.13|13575.13|13575.13|13575.13|13575.13|13575.13|0
1649071210000|2022-04-04 11:20:10|13574.63|13574.63|13575.13|13575.13|13575.13|13575.13|13574.63|13574.63|0
1649071250000|2022-04-04 11:20:50|13573.69|13573.69|13573.69|13573.69|13573.69|13573.69|13573.69|13573.69|0
1649071270000|2022-04-04 11:21:10|13572.26|13572.26|13572.26|13572.26|13572.26|13572.26|13572.26|13572.26|0
1649071300000|2022-04-04 11:21:40|13573.17|13573.17|13572.68|13572.68|13573.17|13573.17|13572.68|13572.68|0
1649071330000|2022-04-04 11:22:10|13573.71|13573.71|13573.71|13573.71|13573.71|13573.71|13573.71|13573.71|0
1649071360000|2022-04-04 11:22:40|13577.17|13577.17|13577.17|13577.17|13577.17|13577.17|13577.17|13577.17|0
1649071370000|2022-04-04 11:22:50|13577.99|13577.99|13584.75|13584.75|13584.75|13584.75|13577.99|13577.99|0
1649071380000|2022-04-04 11:23:00|13584.98|13584.98|13587.79|13587.79|13589.22|13589.22|13584.98|13584.98|0
1649071390000|2022-04-04 11:23:10|13589.42|13589.42|13587.54|13587.54|13589.42|13589.42|13587.54|13587.54|0
1649071410000|2022-04-04 11:23:30|13583.88|13583.88|13583.88|13583.88|13583.88|13583.88|13583.88|13583.88|0
1649071430000|2022-04-04 11:23:50|13582.89|13582.89|13580.4|13580.4|13582.89|13582.89|13580.4|13580.4|0
1649071440000|2022-04-04 11:24:00|13579.9|13579.9|13578.94|13578.94|13579.9|13579.9|13578.94|13578.94|0
1649071450000|2022-04-04 11:24:10|13579.93|13579.93|13579.93|13579.93|13579.93|13579.93|13579.93|13579.93|0
1649071500000|2022-04-04 11:25:00|13579.71|13579.71|13579.71|13579.71|13579.71|13579.71|13579.71|13579.71|0
1649071510000|2022-04-04 11:25:10|13579.19|13579.19|13579.71|13579.71|13579.71|13579.71|13579.19|13579.19|0
1649071520000|2022-04-04 11:25:20|13578.33|13578.33|13577.22|13577.22|13578.33|13578.33|13576.7|13576.7|0
1649071530000|2022-04-04 11:25:30|13576.4|13576.4|13574.1|13574.1|13576.4|13576.4|13574.1|13574.1|0
1649071550000|2022-04-04 11:25:50|13575.02|13575.02|13575.02|13575.02|13575.02|13575.02|13575.02|13575.02|0
1649071560000|2022-04-04 11:26:00|13574.2|13574.2|13574.2|13574.2|13574.2|13574.2|13574.2|13574.2|0
1649071570000|2022-04-04 11:26:10|13573.68|13573.68|13574.2|13574.2|13574.2|13574.2|13573.68|13573.68|0
1649071620000|2022-04-04 11:27:00|13573.38|13573.38|13573.38|13573.38|13573.38|13573.38|13573.38|13573.38|0
1649071640000|2022-04-04 11:27:20|13572.87|13572.87|13573.38|13573.38|13573.38|13573.38|13572.87|13572.87|0
1649071660000|2022-04-04 11:27:40|13571.95|13571.95|13580.02|13580.02|13581.65|13581.65|13571.95|13571.95|0
1649071700000|2022-04-04 11:28:20|13579.2|13579.2|13579.2|13579.2|13579.2|13579.2|13579.2|13579.2|0
1649071720000|2022-04-04 11:28:40|13580.12|13580.12|13580.12|13580.12|13580.12|13580.12|13580.12|13580.12|0
1649071730000|2022-04-04 11:28:50|13581.94|13581.94|13582.44|13582.44|13582.44|13582.44|13581.94|13581.94|0
1649071740000|2022-04-04 11:29:00|13582.9|13582.9|13582.9|13582.9|13582.9|13582.9|13582.9|13582.9|0
1649071770000|2022-04-04 11:29:30|13583.41|13583.41|13583.41|13583.41|13583.41|13583.41|13583.41|13583.41|0
1649071780000|2022-04-04 11:29:40|13589.29|13589.29|13591.54|13591.54|13591.54|13591.54|13589.29|13589.29|0
1649071800000|2022-04-04 11:30:00|13590.73|13590.73|13591.54|13591.54|13591.54|13591.54|13590.73|13590.73|0
1649071840000|2022-04-04 11:30:40|13590.11|13590.11|13590.11|13590.11|13590.11|13590.11|13590.11|13590.11|0
1649071860000|2022-04-04 11:31:00|13591.54|13591.54|13591.54|13591.54|13591.54|13591.54|13591.54|13591.54|0
1649071870000|2022-04-04 11:31:10|13590.73|13590.73|13590.41|13590.41|13590.73|13590.73|13589.91|13589.91|0
1649071910000|2022-04-04 11:31:50|13592.24|13592.24|13591.32|13591.32|13592.24|13592.24|13591.32|13591.32|0
1649071920000|2022-04-04 11:32:00|13593.68|13593.68|13593.16|13593.16|13593.68|13593.68|13593.16|13593.16|0
1649071930000|2022-04-04 11:32:10|13590.81|13590.81|13589.37|13589.37|13590.81|13590.81|13588.55|13588.55|0
1649071960000|2022-04-04 11:32:40|13588.88|13588.88|13588.88|13588.88|13588.88|13588.88|13588.88|13588.88|0
1649071990000|2022-04-04 11:33:10|13589.82|13589.82|13591.31|13591.31|13591.31|13591.31|13589.82|13589.82|0
1649072020000|2022-04-04 11:33:40|13592.13|13592.13|13592.13|13592.13|13592.13|13592.13|13592.13|13592.13|0
1649072030000|2022-04-04 11:33:50|13593.07|13593.07|13593.07|13593.07|13593.56|13593.56|13593.07|13593.07|0
1649072040000|2022-04-04 11:34:00|13592.25|13592.25|13592.25|13592.25|13592.25|13592.25|13592.25|13592.25|0
1649072050000|2022-04-04 11:34:10|13591.74|13591.74|13592.25|13592.25|13592.25|13592.25|13591.74|13591.74|0
1649072060000|2022-04-04 11:34:20|13593.17|13593.17|13593.17|13593.17|13593.17|13593.17|13593.17|13593.17|0
1649072080000|2022-04-04 11:34:40|13593.72|13593.72|13593.72|13593.72|13593.72|13593.72|13593.72|13593.72|0
1649072110000|2022-04-04 11:35:10|13592.29|13592.29|13590.86|13590.86|13592.29|13592.29|13590.86|13590.86|0
1649072130000|2022-04-04 11:35:30|13590.04|13590.04|13582.05|13582.05|13590.04|13590.04|13582.05|13582.05|0
1649072150000|2022-04-04 11:35:50|13583.48|13583.48|13583.48|13583.48|13583.48|13583.48|13583.48|13583.48|0
1649072160000|2022-04-04 11:36:00|13582.99|13582.99|13582.99|13582.99|13582.99|13582.99|13582.99|13582.99|0
1649072180000|2022-04-04 11:36:20|13584.4|13584.4|13584.9|13584.9|13584.9|13584.9|13584.4|13584.4|0
1649072200000|2022-04-04 11:36:40|13585.71|13585.71|13585.71|13585.71|13585.71|13585.71|13585.71|13585.71|0
1649072210000|2022-04-04 11:36:50|13587.54|13587.54|13587.54|13587.54|13587.54|13587.54|13587.54|13587.54|0
1649072220000|2022-04-04 11:37:00|13588.54|13588.54|13588.54|13588.54|13588.54|13588.54|13588.54|13588.54|0
1649072230000|2022-04-04 11:37:10|13589.53|13589.53|13589.53|13589.53|13589.53|13589.53|13588.71|13588.71|0
1649072250000|2022-04-04 11:37:30|13588.04|13588.04|13587.05|13587.05|13588.04|13588.04|13587.05|13587.05|0
1649072260000|2022-04-04 11:37:40|13585.41|13585.41|13585.41|13585.41|13585.41|13585.41|13585.41|13585.41|0
1649072280000|2022-04-04 11:38:00|13584.94|13584.94|13584.94|13584.94|13584.94|13584.94|13584.94|13584.94|0
1649072300000|2022-04-04 11:38:20|13584.12|13584.12|13590.43|13590.43|13590.43|13590.43|13582.39|13582.39|0
1649072320000|2022-04-04 11:38:40|13589.97|13589.97|13588.53|13588.53|13589.97|13589.97|13588.53|13588.53|0
1649072330000|2022-04-04 11:38:50|13585.79|13585.79|13584.67|13584.67|13585.79|13585.79|13584.67|13584.67|0
1649072340000|2022-04-04 11:39:00|13583.86|13583.86|13585.29|13585.29|13585.29|13585.29|13583.86|13583.86|0
1649072350000|2022-04-04 11:39:10|13584.73|13584.73|13583.28|13583.28|13584.73|13584.73|13583.28|13583.28|0
1649072360000|2022-04-04 11:39:20|13581.84|13581.84|13581.84|13581.84|13581.84|13581.84|13581.84|13581.84|0
1649072370000|2022-04-04 11:39:30|13581.29|13581.29|13581.29|13581.29|13581.29|13581.29|13581.29|13581.29|0
1649072380000|2022-04-04 11:39:40|13579.65|13579.65|13578.22|13578.22|13579.65|13579.65|13578.22|13578.22|0
1649072410000|2022-04-04 11:40:10|13578.67|13578.67|13578.67|13578.67|13578.67|13578.67|13578.67|13578.67|0
1649072440000|2022-04-04 11:40:40|13576.84|13576.84|13576.84|13576.84|13576.84|13576.84|13576.84|13576.84|0
1649072450000|2022-04-04 11:40:50|13576.62|13576.62|13578.45|13578.45|13578.45|13578.45|13576.62|13576.62|0
1649072460000|2022-04-04 11:41:00|13577.02|13577.02|13577.02|13577.02|13577.02|13577.02|13577.02|13577.02|0
1649072470000|2022-04-04 11:41:10|13576.07|13576.07|13576.07|13576.07|13576.07|13576.07|13576.07|13576.07|0
1649072480000|2022-04-04 11:41:20|13575.85|13575.85|13575.85|13575.85|13575.85|13575.85|13575.85|13575.85|0
1649072490000|2022-04-04 11:41:30|13572.98|13572.98|13572.98|13572.98|13572.98|13572.98|13572.98|13572.98|0
1649072510000|2022-04-04 11:41:50|13570.99|13570.99|13570.96|13570.96|13572.5|13572.5|13570.96|13570.96|0
1649072520000|2022-04-04 11:42:00|13573.63|13573.63|13573.03|13573.03|13573.63|13573.63|13572.52|13572.52|0
1649072530000|2022-04-04 11:42:10|13572.21|13572.21|13569.93|13569.93|13572.21|13572.21|13569.93|13569.93|0
1649072540000|2022-04-04 11:42:20|13569.01|13569.01|13564.67|13564.67|13569.01|13569.01|13564.67|13564.67|0
1649072580000|2022-04-04 11:43:00|13564.17|13564.17|13562.19|13562.19|13564.17|13564.17|13562.19|13562.19|0
1649072590000|2022-04-04 11:43:10|13562.68|13562.68|13562.68|13562.68|13562.68|13562.68|13562.68|13562.68|0
1649072600000|2022-04-04 11:43:20|13561.05|13561.05|13561.05|13561.05|13561.05|13561.05|13561.05|13561.05|0
1649072630000|2022-04-04 11:43:50|13558.31|13558.31|13558.53|13558.53|13558.53|13558.53|13558.31|13558.31|0
1649072640000|2022-04-04 11:44:00|13558.03|13558.03|13557.58|13557.58|13558.03|13558.03|13557.58|13557.58|0
1649072650000|2022-04-04 11:44:10|13556.67|13556.67|13556.67|13556.67|13556.67|13556.67|13556.67|13556.67|0
1649072660000|2022-04-04 11:44:20|13555.26|13555.26|13554.44|13554.44|13555.26|13555.26|13554.44|13554.44|0
1649072670000|2022-04-04 11:44:30|13553.97|13553.97|13553.97|13553.97|13553.97|13553.97|13553.97|13553.97|0
1649072700000|2022-04-04 11:45:00|13553.45|13553.45|13551|13551|13553.45|13553.45|13551|13551|0
1649072710000|2022-04-04 11:45:10|13549.51|13549.51|13543.49|13543.49|13549.51|13549.51|13543.49|13543.49|0
1649072720000|2022-04-04 11:45:20|13538.47|13538.47|13536.8|13536.8|13538.47|13538.47|13536.8|13536.8|0
1649072730000|2022-04-04 11:45:30|13535.98|13535.98|13535.16|13535.16|13535.98|13535.98|13535.16|13535.16|0
1649072770000|2022-04-04 11:46:10|13534.7|13534.7|13534.7|13534.7|13534.7|13534.7|13534.7|13534.7|0
1649072820000|2022-04-04 11:47:00|13536.34|13536.34|13536.34|13536.34|13536.34|13536.34|13536.34|13536.34|0
1649072840000|2022-04-04 11:47:20|13534.51|13534.51|13533.83|13533.83|13534.51|13534.51|13532.81|13532.81|0
1649072850000|2022-04-04 11:47:30|13534.28|13534.28|13533.46|13533.46|13534.28|13534.28|13533.46|13533.46|0
1649072860000|2022-04-04 11:47:40|13532.35|13532.35|13532.35|13532.35|13532.35|13532.35|13532.35|13532.35|0
1649072870000|2022-04-04 11:47:50|13533.78|13533.78|13533.78|13533.78|13533.78|13533.78|13533.78|13533.78|0
1649072930000|2022-04-04 11:48:50|13533.31|13533.31|13531.48|13531.48|13533.31|13533.31|13531.01|13531.01|0
1649072940000|2022-04-04 11:49:00|13531.03|13531.03|13530.14|13530.14|13531.03|13531.03|13530.14|13530.14|0
1649072960000|2022-04-04 11:49:20|13529.68|13529.68|13529.68|13529.68|13529.68|13529.68|13529.68|13529.68|0
1649072970000|2022-04-04 11:49:30|13527.8|13527.8|13528.74|13528.74|13528.74|13528.74|13527.8|13527.8|0
1649073000000|2022-04-04 11:50:00|13529.73|13529.73|13529.73|13529.73|13530.29|13530.29|13529.73|13529.73|0
1649073010000|2022-04-04 11:50:10|13528.32|13528.32|13526.96|13526.96|13528.79|13528.79|13526.96|13526.96|0
1649073020000|2022-04-04 11:50:20|13526.01|13526.01|13520.19|13520.19|13526.01|13526.01|13520.19|13520.19|0
1649073030000|2022-04-04 11:50:30|13519.07|13519.07|13518.26|13518.26|13519.07|13519.07|13518.26|13518.26|0
1649073040000|2022-04-04 11:50:40|13517.34|13517.34|13521.01|13521.01|13522.13|13522.13|13517.34|13517.34|0
1649073050000|2022-04-04 11:50:50|13521.93|13521.93|13521.93|13521.93|13521.93|13521.93|13521.93|13521.93|0
1649073090000|2022-04-04 11:51:30|13522.92|13522.92|13522.92|13522.92|13522.92|13522.92|13522.92|13522.92|0
1649073110000|2022-04-04 11:51:50|13524.65|13524.65|13524.65|13524.65|13524.65|13524.65|13524.65|13524.65|0
1649073120000|2022-04-04 11:52:00|13526.65|13526.65|13526.65|13526.65|13527.12|13527.12|13526.65|13526.65|0
1649073140000|2022-04-04 11:52:20|13525.7|13525.7|13525.7|13525.7|13525.7|13525.7|13525.7|13525.7|0
1649073200000|2022-04-04 11:53:20|13525.15|13525.15|13527.4|13527.4|13527.4|13527.4|13523.71|13523.71|0
1649073210000|2022-04-04 11:53:30|13525.41|13525.41|13525.41|13525.41|13525.41|13525.41|13525.41|13525.41|0
1649073220000|2022-04-04 11:53:40|13524.42|13524.42|13524.42|13524.42|13524.42|13524.42|13524.42|13524.42|0
1649073240000|2022-04-04 11:54:00|13523.95|13523.95|13523.95|13523.95|13523.95|13523.95|13523.95|13523.95|0
1649073250000|2022-04-04 11:54:10|13523.43|13523.43|13523.43|13523.43|13523.43|13523.43|13523.43|13523.43|0
1649073280000|2022-04-04 11:54:40|13523.93|13523.93|13523.93|13523.93|13523.93|13523.93|13523.93|13523.93|0
1649073290000|2022-04-04 11:54:50|13526.58|13526.58|13532.25|13532.25|13532.25|13532.25|13526.58|13526.58|0
1649073300000|2022-04-04 11:55:00|13532.77|13532.77|13532.77|13532.77|13532.77|13532.77|13532.77|13532.77|0
1649073310000|2022-04-04 11:55:10|13534.22|13534.22|13534.74|13534.74|13534.74|13534.74|13534.22|13534.22|0
1649073320000|2022-04-04 11:55:20|13536.37|13536.37|13535.55|13535.55|13536.37|13536.37|13535.55|13535.55|0
1649073350000|2022-04-04 11:55:50|13535.04|13535.04|13535.04|13535.04|13535.04|13535.04|13535.04|13535.04|0
1649073360000|2022-04-04 11:56:00|13536.07|13536.07|13536.58|13536.58|13536.58|13536.58|13536.07|13536.07|0
1649073370000|2022-04-04 11:56:10|13537.5|13537.5|13537.5|13537.5|13538.41|13538.41|13537.5|13537.5|0
1649073380000|2022-04-04 11:56:20|13537.27|13537.27|13537.27|13537.27|13537.27|13537.27|13537.27|13537.27|0
1649073410000|2022-04-04 11:56:50|13537.83|13537.83|13537.83|13537.83|13537.83|13537.83|13537.83|13537.83|0
1649073450000|2022-04-04 11:57:30|13538.29|13538.29|13538.29|13538.29|13538.29|13538.29|13538.29|13538.29|0
1649073470000|2022-04-04 11:57:50|13535.22|13535.22|13528.93|13528.93|13535.22|13535.22|13528.93|13528.93|0
1649073480000|2022-04-04 11:58:00|13529.43|13529.43|13529.43|13529.43|13529.43|13529.43|13529.43|13529.43|0
1649073540000|2022-04-04 11:59:00|13529.89|13529.89|13529.89|13529.89|13529.89|13529.89|13529.89|13529.89|0
1649073570000|2022-04-04 11:59:30|13529.33|13529.33|13529.33|13529.33|13529.33|13529.33|13529.33|13529.33|0
1649073610000|2022-04-04 12:00:10|13528.41|13528.41|13528.41|13528.41|13528.41|13528.41|13528.41|13528.41|0
1649073620000|2022-04-04 12:00:20|13527.6|13527.6|13526.98|13526.98|13527.6|13527.6|13526.98|13526.98|0
1649073630000|2022-04-04 12:00:30|13528.41|13528.41|13528.41|13528.41|13528.41|13528.41|13528.41|13528.41|0
1649073650000|2022-04-04 12:00:50|13526.78|13526.78|13527.69|13527.69|13527.69|13527.69|13526.78|13526.78|0
1649073660000|2022-04-04 12:01:00|13529.33|13529.33|13528.52|13528.52|13529.55|13529.55|13528.52|13528.52|0
1649073680000|2022-04-04 12:01:20|13529.44|13529.44|13529.44|13529.44|13529.44|13529.44|13529.44|13529.44|0
1649073690000|2022-04-04 12:01:30|13528.62|13528.62|13528.62|13528.62|13528.62|13528.62|13528.62|13528.62|0
1649073700000|2022-04-04 12:01:40|13527.8|13527.8|13525.37|13525.37|13527.8|13527.8|13524.42|13524.42|0
1649073740000|2022-04-04 12:02:20|13523.73|13523.73|13523.73|13523.73|13523.73|13523.73|13523.73|13523.73|0
1649073760000|2022-04-04 12:02:40|13523.22|13523.22|13517.73|13517.73|13523.22|13523.22|13517.73|13517.73|0
1649073770000|2022-04-04 12:02:50|13514.57|13514.57|13509.46|13509.46|13514.57|13514.57|13509.46|13509.46|0
1649073830000|2022-04-04 12:03:50|13506.6|13506.6|13506.6|13506.6|13506.6|13506.6|13506.6|13506.6|0
1649073840000|2022-04-04 12:04:00|13504.77|13504.77|13504.77|13504.77|13504.77|13504.77|13504.77|13504.77|0
1649073850000|2022-04-04 12:04:10|13503.95|13503.95|13503.95|13503.95|13503.95|13503.95|13503.95|13503.95|0
1649073860000|2022-04-04 12:04:20|13504.41|13504.41|13504.41|13504.41|13504.41|13504.41|13504.41|13504.41|0
1649073890000|2022-04-04 12:04:50|13504.9|13504.9|13504.9|13504.9|13504.9|13504.9|13504.9|13504.9|0
1649073900000|2022-04-04 12:05:00|13503.99|13503.99|13503.99|13503.99|13503.99|13503.99|13503.99|13503.99|0
1649073920000|2022-04-04 12:05:20|13503.08|13503.08|13503.08|13503.08|13503.08|13503.08|13503.08|13503.08|0
1649073940000|2022-04-04 12:05:40|13502.62|13502.62|13502.62|13502.62|13502.62|13502.62|13502.62|13502.62|0
1649073990000|2022-04-04 12:06:30|13501.7|13501.7|13501.7|13501.7|13501.7|13501.7|13501.7|13501.7|0
1649074000000|2022-04-04 12:06:40|13500.59|13500.59|13500.59|13500.59|13500.59|13500.59|13500.59|13500.59|0
1649074030000|2022-04-04 12:07:10|13500.13|13500.13|13500.13|13500.13|13500.13|13500.13|13499.31|13499.31|0
1649074040000|2022-04-04 12:07:20|13499.21|13499.21|13497.23|13497.23|13499.21|13499.21|13497.23|13497.23|0
1649074070000|2022-04-04 12:07:50|13496.77|13496.77|13496.77|13496.77|13496.77|13496.77|13496.77|13496.77|0
1649074090000|2022-04-04 12:08:10|13496.21|13496.21|13496.21|13496.21|13496.21|13496.21|13496.21|13496.21|0
1649074120000|2022-04-04 12:08:40|13495.65|13495.65|13495.18|13495.18|13495.65|13495.65|13495.18|13495.18|0
1649074140000|2022-04-04 12:09:00|13494.36|13494.36|13495.18|13495.18|13495.18|13495.18|13494.36|13494.36|0
1649074150000|2022-04-04 12:09:10|13496.12|13496.12|13494.84|13494.84|13496.12|13496.12|13494.84|13494.84|0
1649074170000|2022-04-04 12:09:30|13494.39|13494.39|13496.92|13496.92|13496.92|13496.92|13494.17|13494.17|0
1649074180000|2022-04-04 12:09:40|13498.03|13498.03|13497.47|13497.47|13498.03|13498.03|13497.47|13497.47|0
1649074190000|2022-04-04 12:09:50|13497.87|13497.87|13500.56|13500.56|13500.56|13500.56|13497.87|13497.87|0
1649074200000|2022-04-04 12:10:00|13498.73|13498.73|13497.08|13497.08|13498.91|13498.91|13497.08|13497.08|0
1649074220000|2022-04-04 12:10:20|13498.71|13498.71|13497.9|13497.9|13498.71|13498.71|13497.9|13497.9|0
1649074240000|2022-04-04 12:10:40|13498.71|13498.71|13498.71|13498.71|13498.71|13498.71|13498.71|13498.71|0
1649074260000|2022-04-04 12:11:00|13499.66|13499.66|13498.66|13498.66|13499.66|13499.66|13498.66|13498.66|0
1649074280000|2022-04-04 12:11:20|13497.84|13497.84|13497.84|13497.84|13497.84|13497.84|13497.84|13497.84|0
1649074320000|2022-04-04 12:12:00|13497.35|13497.35|13497.35|13497.35|13497.35|13497.35|13497.35|13497.35|0
1649074330000|2022-04-04 12:12:10|13498.16|13498.16|13498.16|13498.16|13498.16|13498.16|13498.16|13498.16|0
1649074340000|2022-04-04 12:12:20|13498.39|13498.39|13497.57|13497.57|13498.39|13498.39|13497.57|13497.57|0
1649074350000|2022-04-04 12:12:30|13497.06|13497.06|13497.87|13497.87|13497.87|13497.87|13497.06|13497.06|0
1649074360000|2022-04-04 12:12:40|13496.96|13496.96|13492.66|13492.66|13496.96|13496.96|13492.66|13492.66|0
1649074370000|2022-04-04 12:12:50|13493.57|13493.57|13497.5|13497.5|13499.23|13499.23|13493.57|13493.57|0
1649074380000|2022-04-04 12:13:00|13496.68|13496.68|13496.12|13496.12|13496.68|13496.68|13496.12|13496.12|0
1649074410000|2022-04-04 12:13:30|13497.07|13497.07|13497.07|13497.07|13497.07|13497.07|13497.07|13497.07|0
1649074420000|2022-04-04 12:13:40|13494.77|13494.77|13493.76|13493.76|13494.77|13494.77|13493.76|13493.76|0
1649074430000|2022-04-04 12:13:50|13494.7|13494.7|13494.61|13494.61|13494.7|13494.7|13494.14|13494.14|0
1649074480000|2022-04-04 12:14:40|13493.62|13493.62|13493.62|13493.62|13493.62|13493.62|13491.98|13491.98|0
1649074490000|2022-04-04 12:14:50|13493.06|13493.06|13492.12|13492.12|13493.06|13493.06|13492.12|13492.12|0
1649074500000|2022-04-04 12:15:00|13490.48|13490.48|13491|13491|13491|13491|13490.48|13490.48|0
1649074520000|2022-04-04 12:15:20|13489.56|13489.56|13491|13491|13491|13491|13489.56|13489.56|0
1649074530000|2022-04-04 12:15:30|13489.88|13489.88|13489.88|13489.88|13489.88|13489.88|13489.88|13489.88|0
1649074550000|2022-04-04 12:15:50|13491.55|13491.55|13490.44|13490.44|13491.55|13491.55|13490.44|13490.44|0
1649074570000|2022-04-04 12:16:10|13489|13489|13489|13489|13489|13489|13489|13489|0
1649074580000|2022-04-04 12:16:20|13489.82|13489.82|13489.38|13489.38|13490.19|13490.19|13489.38|13489.38|0
1649074590000|2022-04-04 12:16:30|13487.94|13487.94|13487.94|13487.94|13487.94|13487.94|13487.94|13487.94|0
1649074610000|2022-04-04 12:16:50|13488.39|13488.39|13488.39|13488.39|13488.39|13488.39|13488.39|13488.39|0
1649074630000|2022-04-04 12:17:10|13489.21|13489.21|13489.21|13489.21|13489.21|13489.21|13489.21|13489.21|0
1649074710000|2022-04-04 12:18:30|13488.74|13488.74|13487|13487|13488.74|13488.74|13487|13487|0
1649074720000|2022-04-04 12:18:40|13487.82|13487.82|13487.82|13487.82|13487.82|13487.82|13487.82|13487.82|0
1649074740000|2022-04-04 12:19:00|13488.28|13488.28|13486.61|13486.61|13488.28|13488.28|13486.61|13486.61|0
1649074760000|2022-04-04 12:19:20|13487.1|13487.1|13488.1|13488.1|13488.1|13488.1|13487.1|13487.1|0
1649074780000|2022-04-04 12:19:40|13489.01|13489.01|13489.01|13489.01|13489.01|13489.01|13489.01|13489.01|0
1649074790000|2022-04-04 12:19:50|13487.38|13487.38|13486.56|13486.56|13487.38|13487.38|13486.56|13486.56|0
1649074800000|2022-04-04 12:20:00|13487.38|13487.38|13486.82|13486.82|13487.38|13487.38|13486.82|13486.82|0
1649074810000|2022-04-04 12:20:10|13486.36|13486.36|13485.9|13485.9|13486.36|13486.36|13485.9|13485.9|0
1649074820000|2022-04-04 12:20:20|13485.08|13485.08|13485.08|13485.08|13485.08|13485.08|13485.08|13485.08|0
1649074840000|2022-04-04 12:20:40|13485.9|13485.9|13485.9|13485.9|13485.9|13485.9|13485.9|13485.9|0
1649074860000|2022-04-04 12:21:00|13485.08|13485.08|13485.08|13485.08|13485.08|13485.08|13485.08|13485.08|0
1649074880000|2022-04-04 12:21:20|13483.26|13483.26|13485.49|13485.49|13485.49|13485.49|13483.26|13483.26|0
1649074900000|2022-04-04 12:21:40|13484.93|13484.93|13483.94|13483.94|13484.93|13484.93|13483.94|13483.94|0
1649074910000|2022-04-04 12:21:50|13483.44|13483.44|13483.94|13483.94|13483.94|13483.94|13483.44|13483.44|0
1649074920000|2022-04-04 12:22:00|13482.99|13482.99|13478.49|13478.49|13482.99|13482.99|13478.49|13478.49|0
1649074940000|2022-04-04 12:22:20|13477.99|13477.99|13477.99|13477.99|13477.99|13477.99|13477.99|13477.99|0
1649074950000|2022-04-04 12:22:30|13478.91|13478.91|13478.91|13478.91|13478.91|13478.91|13478.91|13478.91|0
1649074980000|2022-04-04 12:23:00|13478.46|13478.46|13478.46|13478.46|13478.46|13478.46|13478.46|13478.46|0
1649075020000|2022-04-04 12:23:40|13479.02|13479.02|13490.32|13490.32|13490.32|13490.32|13479.02|13479.02|0
1649075030000|2022-04-04 12:23:50|13489.87|13489.87|13494.17|13494.17|13494.17|13494.17|13489.87|13489.87|0
1649075040000|2022-04-04 12:24:00|13494.99|13494.99|13494.99|13494.99|13494.99|13494.99|13494.99|13494.99|0
1649075060000|2022-04-04 12:24:20|13494.17|13494.17|13492.73|13492.73|13494.17|13494.17|13492.73|13492.73|0
1649075070000|2022-04-04 12:24:30|13493.19|13493.19|13492.38|13492.38|13493.19|13493.19|13492.38|13492.38|0
1649075080000|2022-04-04 12:24:40|13493.29|13493.29|13494.2|13494.2|13494.2|13494.2|13493.29|13493.29|0
1649075090000|2022-04-04 12:24:50|13493.71|13493.71|13493.71|13493.71|13493.71|13493.71|13493.71|13493.71|0
1649075120000|2022-04-04 12:25:20|13495.34|13495.34|13495.34|13495.34|13495.34|13495.34|13495.34|13495.34|0
1649075140000|2022-04-04 12:25:40|13494.53|13494.53|13494.53|13494.53|13494.53|13494.53|13494.53|13494.53|0
1649075150000|2022-04-04 12:25:50|13494.07|13494.07|13494.07|13494.07|13494.07|13494.07|13494.07|13494.07|0
1649075160000|2022-04-04 12:26:00|13492.24|13492.24|13493.15|13493.15|13493.15|13493.15|13492.24|13492.24|0
1649075170000|2022-04-04 12:26:10|13492.66|13492.66|13492.66|13492.66|13492.66|13492.66|13492.66|13492.66|0
1649075200000|2022-04-04 12:26:40|13493.57|13493.57|13497.63|13497.63|13497.63|13497.63|13493.57|13493.57|0
1649075210000|2022-04-04 12:26:50|13499.98|13499.98|13498.61|13498.61|13500.44|13500.44|13498.61|13498.61|0
1649075220000|2022-04-04 12:27:00|13499.1|13499.1|13498.65|13498.65|13499.1|13499.1|13498.65|13498.65|0
1649075240000|2022-04-04 12:27:20|13497.73|13497.73|13497.73|13497.73|13497.73|13497.73|13497.73|13497.73|0
1649075280000|2022-04-04 12:28:00|13498.55|13498.55|13498.55|13498.55|13498.55|13498.55|13498.55|13498.55|0
1649075340000|2022-04-04 12:29:00|13497.63|13497.63|13492.04|13492.04|13497.63|13497.63|13492.04|13492.04|0
1649075350000|2022-04-04 12:29:10|13491.54|13491.54|13492|13492|13492|13492|13491.54|13491.54|0
1649075360000|2022-04-04 12:29:20|13491.06|13491.06|13491.06|13491.06|13491.06|13491.06|13491.06|13491.06|0
1649075380000|2022-04-04 12:29:40|13490.24|13490.24|13491.06|13491.06|13491.06|13491.06|13490.24|13490.24|0
1649075390000|2022-04-04 12:29:50|13490.24|13490.24|13489.33|13489.33|13490.24|13490.24|13489.33|13489.33|0
1649075400000|2022-04-04 12:30:00|13488.41|13488.41|13488.91|13488.91|13488.91|13488.91|13488.41|13488.41|0
1649075410000|2022-04-04 12:30:10|13489.47|13489.47|13489.47|13489.47|13489.47|13489.47|13489.47|13489.47|0
1649075430000|2022-04-04 12:30:30|13489.96|13489.96|13490.44|13490.44|13490.44|13490.44|13489.96|13489.96|0
1649075440000|2022-04-04 12:30:40|13490.93|13490.93|13491.75|13491.75|13491.75|13491.75|13490.93|13490.93|0
1649075470000|2022-04-04 12:31:10|13492.57|13492.57|13491.75|13491.75|13492.57|13492.57|13491.75|13491.75|0
1649075490000|2022-04-04 12:31:30|13494.3|13494.3|13496.29|13496.29|13496.29|13496.29|13494.3|13494.3|0
1649075500000|2022-04-04 12:31:40|13496.79|13496.79|13497.9|13497.9|13497.9|13497.9|13496.79|13496.79|0
1649075520000|2022-04-04 12:32:00|13496.99|13496.99|13496.99|13496.99|13496.99|13496.99|13496.99|13496.99|0
1649075540000|2022-04-04 12:32:20|13496.43|13496.43|13496.43|13496.43|13496.43|13496.43|13496.43|13496.43|0
1649075550000|2022-04-04 12:32:30|13495.96|13495.96|13495.02|13495.02|13495.96|13495.96|13495.02|13495.02|0
1649075580000|2022-04-04 12:33:00|13494.57|13494.57|13494.57|13494.57|13494.57|13494.57|13494.57|13494.57|0
1649075600000|2022-04-04 12:33:20|13492.94|13492.94|13493.75|13493.75|13493.75|13493.75|13492.94|13492.94|0
1649075610000|2022-04-04 12:33:30|13492.64|13492.64|13492.64|13492.64|13492.64|13492.64|13492.64|13492.64|0
1649075650000|2022-04-04 12:34:10|13492.08|13492.08|13492.64|13492.64|13492.64|13492.64|13492.08|13492.08|0
1649075690000|2022-04-04 12:34:50|13491.72|13491.72|13479.84|13479.84|13491.72|13491.72|13479.84|13479.84|0
1649075700000|2022-04-04 12:35:00|13478.4|13478.4|13478.44|13478.44|13478.9|13478.9|13478.4|13478.4|0
1649075710000|2022-04-04 12:35:10|13478.9|13478.9|13478.9|13478.9|13478.9|13478.9|13478.9|13478.9|0
1649075720000|2022-04-04 12:35:20|13478.34|13478.34|13476.37|13476.37|13478.34|13478.34|13476.37|13476.37|0
1649075750000|2022-04-04 12:35:50|13477.19|13477.19|13477.19|13477.19|13477.19|13477.19|13477.19|13477.19|0
1649075760000|2022-04-04 12:36:00|13477.74|13477.74|13480.69|13480.69|13480.69|13480.69|13477.74|13477.74|0
1649075780000|2022-04-04 12:36:20|13481.6|13481.6|13481.6|13481.6|13481.6|13481.6|13481.6|13481.6|0
1649075830000|2022-04-04 12:37:10|13481.13|13481.13|13481.13|13481.13|13481.13|13481.13|13481.13|13481.13|0
1649075840000|2022-04-04 12:37:20|13480.19|13480.19|13480.19|13480.19|13480.19|13480.19|13480.19|13480.19|0
1649075850000|2022-04-04 12:37:30|13479.37|13479.37|13473.46|13473.46|13480.19|13480.19|13473.46|13473.46|0
1649075880000|2022-04-04 12:38:00|13472.64|13472.64|13472.41|13472.41|13472.64|13472.64|13472.41|13472.41|0
1649075900000|2022-04-04 12:38:20|13469.55|13469.55|13469.55|13469.55|13469.55|13469.55|13469.55|13469.55|0
1649075910000|2022-04-04 12:38:30|13468.43|13468.43|13466.6|13466.6|13468.43|13468.43|13466.6|13466.6|0
1649075920000|2022-04-04 12:38:40|13465.69|13465.69|13465.69|13465.69|13465.69|13465.69|13465.69|13465.69|0
1649075930000|2022-04-04 12:38:50|13466.24|13466.24|13466.24|13466.24|13466.24|13466.24|13466.24|13466.24|0
1649075940000|2022-04-04 12:39:00|13469.11|13469.11|13471.66|13471.66|13471.66|13471.66|13469.11|13469.11|0
1649075960000|2022-04-04 12:39:20|13470.75|13470.75|13470.75|13470.75|13470.75|13470.75|13470.75|13470.75|0
1649075970000|2022-04-04 12:39:30|13469.93|13469.93|13469.93|13469.93|13469.93|13469.93|13469.93|13469.93|0
1649076000000|2022-04-04 12:40:00|13469.42|13469.42|13468.77|13468.77|13469.89|13469.89|13468.77|13468.77|0
1649076010000|2022-04-04 12:40:10|13468.27|13468.27|13466.42|13466.42|13468.27|13468.27|13466.42|13466.42|0
1649076030000|2022-04-04 12:40:30|13466.97|13466.97|13466.97|13466.97|13466.97|13466.97|13466.97|13466.97|0
1649076050000|2022-04-04 12:40:50|13467.89|13467.89|13467.89|13467.89|13467.89|13467.89|13467.89|13467.89|0
1649076060000|2022-04-04 12:41:00|13466.45|13466.45|13466.45|13466.45|13466.45|13466.45|13466.45|13466.45|0
1649076070000|2022-04-04 12:41:10|13465.96|13465.96|13465.96|13465.96|13465.96|13465.96|13465.96|13465.96|0
1649076080000|2022-04-04 12:41:20|13465.46|13465.46|13465.46|13465.46|13465.46|13465.46|13465.46|13465.46|0
1649076130000|2022-04-04 12:42:10|13471.12|13471.12|13470.31|13470.31|13471.12|13471.12|13470.31|13470.31|0
1649076180000|2022-04-04 12:43:00|13470.86|13470.86|13470.86|13470.86|13470.86|13470.86|13470.86|13470.86|0
1649076210000|2022-04-04 12:43:30|13471.68|13471.68|13472.16|13472.16|13472.16|13472.16|13471.17|13471.17|0
1649076220000|2022-04-04 12:43:40|13471.25|13471.25|13471.25|13471.25|13471.25|13471.25|13471.25|13471.25|0
1649076240000|2022-04-04 12:44:00|13470.13|13470.13|13471.25|13471.25|13471.25|13471.25|13470.13|13470.13|0
1649076250000|2022-04-04 12:44:10|13472.06|13472.06|13472.62|13472.62|13472.62|13472.62|13472.06|13472.06|0
1649076280000|2022-04-04 12:44:40|13471.8|13471.8|13472.72|13472.72|13472.72|13472.72|13471.8|13471.8|0
1649076300000|2022-04-04 12:45:00|13472.22|13472.22|13473.76|13473.76|13473.76|13473.76|13471.31|13471.31|0
1649076310000|2022-04-04 12:45:10|13472.12|13472.12|13471.31|13471.31|13472.12|13472.12|13471.31|13471.31|0
1649076330000|2022-04-04 12:45:30|13469.48|13469.48|13470.39|13470.39|13470.39|13470.39|13469.48|13469.48|0
1649076340000|2022-04-04 12:45:40|13471.21|13471.21|13471.21|13471.21|13471.21|13471.21|13471.21|13471.21|0
1649076360000|2022-04-04 12:46:00|13471.71|13471.71|13472.2|13472.2|13472.2|13472.2|13471.71|13471.71|0
1649076370000|2022-04-04 12:46:10|13472.7|13472.7|13472.7|13472.7|13472.7|13472.7|13472.7|13472.7|0
1649076380000|2022-04-04 12:46:20|13474.53|13474.53|13477.2|13477.2|13477.2|13477.2|13474.53|13474.53|0
1649076410000|2022-04-04 12:46:50|13477.69|13477.69|13478.51|13478.51|13478.51|13478.51|13477.69|13477.69|0
1649076420000|2022-04-04 12:47:00|13478.01|13478.01|13479.45|13479.45|13480.88|13480.88|13478.01|13478.01|0
1649076440000|2022-04-04 12:47:20|13479|13479|13479|13479|13479|13479|13479|13479|0
1649076450000|2022-04-04 12:47:30|13479.67|13479.67|13479.67|13479.67|13479.67|13479.67|13479.67|13479.67|0
1649076470000|2022-04-04 12:47:50|13480.13|13480.13|13480.13|13480.13|13480.13|13480.13|13480.13|13480.13|0
1649076500000|2022-04-04 12:48:20|13481.96|13481.96|13481.96|13481.96|13481.96|13481.96|13481.96|13481.96|0
1649076510000|2022-04-04 12:48:30|13482.87|13482.87|13482.87|13482.87|13482.87|13482.87|13482.87|13482.87|0
1649076530000|2022-04-04 12:48:50|13483.69|13483.69|13483.69|13483.69|13483.69|13483.69|13483.69|13483.69|0
1649076540000|2022-04-04 12:49:00|13484.15|13484.15|13484.65|13484.65|13484.65|13484.65|13484.15|13484.15|0
1649076550000|2022-04-04 12:49:10|13485.56|13485.56|13485.56|13485.56|13485.56|13485.56|13485.56|13485.56|0
1649076560000|2022-04-04 12:49:20|13486.68|13486.68|13488.2|13488.2|13488.2|13488.2|13486.68|13486.68|0
1649076570000|2022-04-04 12:49:30|13487.08|13487.08|13487.08|13487.08|13487.08|13487.08|13487.08|13487.08|0
1649076590000|2022-04-04 12:49:50|13487.64|13487.64|13486.82|13486.82|13487.64|13487.64|13486.82|13486.82|0
1649076600000|2022-04-04 12:50:00|13486.26|13486.26|13480.44|13480.44|13486.36|13486.36|13480.44|13480.44|0
1649076610000|2022-04-04 12:50:10|13481.56|13481.56|13480.15|13480.15|13481.56|13481.56|13480.15|13480.15|0
1649076620000|2022-04-04 12:50:20|13479.23|13479.23|13478.41|13478.41|13479.23|13479.23|13478.41|13478.41|0
1649076660000|2022-04-04 12:51:00|13477.6|13477.6|13472.31|13472.31|13477.6|13477.6|13472.31|13472.31|0
1649076670000|2022-04-04 12:51:10|13472.08|13472.08|13472.56|13472.56|13472.56|13472.56|13472.08|13472.08|0
1649076690000|2022-04-04 12:51:30|13471.74|13471.74|13471.74|13471.74|13471.74|13471.74|13471.74|13471.74|0
1649076720000|2022-04-04 12:52:00|13472.56|13472.56|13472.56|13472.56|13472.56|13472.56|13472.56|13472.56|0
1649076750000|2022-04-04 12:52:30|13474.19|13474.19|13474.19|13474.19|13474.19|13474.19|13474.19|13474.19|0
1649076800000|2022-04-04 12:53:20|13468.45|13468.45|13464.41|13464.41|13469.37|13469.37|13464.41|13464.41|0
1649076810000|2022-04-04 12:53:30|13464.88|13464.88|13464.88|13464.88|13464.88|13464.88|13464.88|13464.88|0
1649076820000|2022-04-04 12:53:40|13463.94|13463.94|13463.59|13463.59|13464.41|13464.41|13463.59|13463.59|0
1649076840000|2022-04-04 12:54:00|13460.85|13460.85|13460.85|13460.85|13460.85|13460.85|13460.85|13460.85|0
1649076850000|2022-04-04 12:54:10|13459.91|13459.91|13459.91|13459.91|13459.91|13459.91|13459.91|13459.91|0
1649076890000|2022-04-04 12:54:50|13461.34|13461.34|13460.53|13460.53|13461.34|13461.34|13460.53|13460.53|0
1649076900000|2022-04-04 12:55:00|13459.61|13459.61|13458.7|13458.7|13459.61|13459.61|13458.7|13458.7|0
1649076950000|2022-04-04 12:55:50|13459.51|13459.51|13459.51|13459.51|13459.51|13459.51|13459.51|13459.51|0
1649076960000|2022-04-04 12:56:00|13459|13459|13455.48|13455.48|13459|13459|13455.48|13455.48|0
1649077020000|2022-04-04 12:57:00|13452.15|13452.15|13448.83|13448.83|13452.15|13452.15|13448.83|13448.83|0
1649077030000|2022-04-04 12:57:10|13448.01|13448.01|13446.34|13446.34|13448.01|13448.01|13446.34|13446.34|0
1649077060000|2022-04-04 12:57:40|13446.11|13446.11|13445.55|13445.55|13446.11|13446.11|13445.55|13445.55|0
1649077090000|2022-04-04 12:58:10|13443.73|13443.73|13443.73|13443.73|13443.73|13443.73|13443.73|13443.73|0
1649077100000|2022-04-04 12:58:20|13442.29|13442.29|13442.29|13442.29|13442.29|13442.29|13442.29|13442.29|0
1649077110000|2022-04-04 12:58:30|13439.55|13439.55|13439.55|13439.55|13439.55|13439.55|13439.55|13439.55|0
1649077120000|2022-04-04 12:58:40|13439.03|13439.03|13439.03|13439.03|13439.55|13439.55|13439.03|13439.03|0
1649077130000|2022-04-04 12:58:50|13436.58|13436.58|13436.58|13436.58|13436.58|13436.58|13436.58|13436.58|0
1649077140000|2022-04-04 12:59:00|13436.08|13436.08|13436.08|13436.08|13436.08|13436.08|13436.08|13436.08|0
1649077150000|2022-04-04 12:59:10|13435.86|13435.86|13435.86|13435.86|13435.86|13435.86|13435.86|13435.86|0
1649077160000|2022-04-04 12:59:20|13435.4|13435.4|13435.4|13435.4|13435.4|13435.4|13435.4|13435.4|0
1649077170000|2022-04-04 12:59:30|13434.46|13434.46|13433.34|13433.34|13434.46|13434.46|13433.34|13433.34|0
1649077180000|2022-04-04 12:59:40|13432.43|13432.43|13430.55|13430.55|13432.43|13432.43|13430.55|13430.55|0
1649077200000|2022-04-04 13:00:00|13429.43|13429.43|13429.43|13429.43|13429.43|13429.43|13429.43|13429.43|0
1649077220000|2022-04-04 13:00:20|13428.88|13428.88|13428.88|13428.88|13428.88|13428.88|13428.88|13428.88|0
1649077250000|2022-04-04 13:00:50|13429.69|13429.69|13429.69|13429.69|13429.69|13429.69|13429.69|13429.69|0
1649077260000|2022-04-04 13:01:00|13430.63|13430.63|13430.63|13430.63|13430.63|13430.63|13430.63|13430.63|0
1649077270000|2022-04-04 13:01:10|13431.55|13431.55|13443.26|13443.26|13443.26|13443.26|13431.55|13431.55|0
1649077320000|2022-04-04 13:02:00|13442.44|13442.44|13443.26|13443.26|13443.26|13443.26|13442.44|13442.44|0
1649077370000|2022-04-04 13:02:50|13444.17|13444.17|13444.17|13444.17|13444.17|13444.17|13444.17|13444.17|0
1649077410000|2022-04-04 13:03:30|13442.74|13442.74|13442.74|13442.74|13442.74|13442.74|13442.74|13442.74|0
1649077420000|2022-04-04 13:03:40|13441.82|13441.82|13441.82|13441.82|13441.82|13441.82|13441.82|13441.82|0
1649077430000|2022-04-04 13:03:50|13442.05|13442.05|13442.52|13442.52|13442.52|13442.52|13442.05|13442.05|0
1649077440000|2022-04-04 13:04:00|13443.34|13443.34|13443.81|13443.81|13443.81|13443.81|13443.34|13443.34|0
1649077450000|2022-04-04 13:04:10|13445.64|13445.64|13445.64|13445.64|13445.64|13445.64|13445.64|13445.64|0
1649077470000|2022-04-04 13:04:30|13446.11|13446.11|13446.11|13446.11|13446.11|13446.11|13446.11|13446.11|0
1649077480000|2022-04-04 13:04:40|13448.4|13448.4|13448.96|13448.96|13448.96|13448.96|13448.4|13448.4|0
1649077500000|2022-04-04 13:05:00|13448.5|13448.5|13448.5|13448.5|13448.5|13448.5|13448.5|13448.5|0
1649077510000|2022-04-04 13:05:10|13449.44|13449.44|13449.44|13449.44|13449.44|13449.44|13448.62|13448.62|0
1649077530000|2022-04-04 13:05:30|13450.35|13450.35|13449.88|13449.88|13450.35|13450.35|13449.88|13449.88|0
1649077560000|2022-04-04 13:06:00|13449.37|13449.37|13449.37|13449.37|13449.37|13449.37|13449.37|13449.37|0
1649077600000|2022-04-04 13:06:40|13448.45|13448.45|13447.54|13447.54|13448.45|13448.45|13447.54|13447.54|0
1649077610000|2022-04-04 13:06:50|13448.1|13448.1|13449.53|13449.53|13449.53|13449.53|13448.1|13448.1|0
1649077620000|2022-04-04 13:07:00|13451.36|13451.36|13453.12|13453.12|13453.12|13453.12|13451.36|13451.36|0
1649077670000|2022-04-04 13:07:50|13452.3|13452.3|13452.3|13452.3|13452.3|13452.3|13452.3|13452.3|0
1649077690000|2022-04-04 13:08:10|13453.22|13453.22|13453.22|13453.22|13453.22|13453.22|13453.22|13453.22|0
1649077750000|2022-04-04 13:09:10|13454.71|13454.71|13454.71|13454.71|13454.71|13454.71|13454.71|13454.71|0
1649077760000|2022-04-04 13:09:20|13455.22|13455.22|13455.72|13455.72|13455.72|13455.72|13455.22|13455.22|0
1649077770000|2022-04-04 13:09:30|13456.63|13456.63|13456.63|13456.63|13456.63|13456.63|13456.63|13456.63|0
1649077790000|2022-04-04 13:09:50|13455.64|13455.64|13455.08|13455.08|13455.64|13455.64|13455.08|13455.08|0
1649077800000|2022-04-04 13:10:00|13455.64|13455.64|13455.64|13455.64|13455.64|13455.64|13455.64|13455.64|0
1649077810000|2022-04-04 13:10:10|13457.07|13457.07|13457.07|13457.07|13457.07|13457.07|13457.07|13457.07|0
1649077860000|2022-04-04 13:11:00|13456.6|13456.6|13455.66|13455.66|13456.6|13456.6|13455.66|13455.66|0
1649077870000|2022-04-04 13:11:10|13456.69|13456.69|13457.2|13457.2|13457.2|13457.2|13456.69|13456.69|0
1649077890000|2022-04-04 13:11:30|13458.84|13458.84|13460.25|13460.25|13460.25|13460.25|13458.84|13458.84|0
1649077900000|2022-04-04 13:11:40|13460.7|13460.7|13460.7|13460.7|13460.7|13460.7|13460.7|13460.7|0
1649077940000|2022-04-04 13:12:20|13460.14|13460.14|13469.88|13469.88|13469.88|13469.88|13460.14|13460.14|0
1649077960000|2022-04-04 13:12:40|13471.71|13471.71|13472.62|13472.62|13472.62|13472.62|13471.71|13471.71|0
1649077970000|2022-04-04 13:12:50|13473.09|13473.09|13473.09|13473.09|13473.09|13473.09|13473.09|13473.09|0
1649077980000|2022-04-04 13:13:00|13473.65|13473.65|13476.09|13476.09|13476.09|13476.09|13473.65|13473.65|0
1649078000000|2022-04-04 13:13:20|13477.92|13477.92|13476.48|13476.48|13477.92|13477.92|13476.48|13476.48|0
1649078020000|2022-04-04 13:13:40|13477.48|13477.48|13477.48|13477.48|13477.48|13477.48|13477.48|13477.48|0
1649078030000|2022-04-04 13:13:50|13476.92|13476.92|13476.92|13476.92|13476.92|13476.92|13476.92|13476.92|0
1649078040000|2022-04-04 13:14:00|13476.42|13476.42|13476.42|13476.42|13476.42|13476.42|13476.42|13476.42|0
1649078070000|2022-04-04 13:14:30|13477.24|13477.24|13477.18|13477.18|13477.24|13477.24|13476.68|13476.68|0
1649078090000|2022-04-04 13:14:50|13476.24|13476.24|13476.24|13476.24|13476.24|13476.24|13476.24|13476.24|0
1649078110000|2022-04-04 13:15:10|13476.7|13476.7|13472|13472|13476.7|13476.7|13472|13472|0
1649078120000|2022-04-04 13:15:20|13471.18|13471.18|13472|13472|13472|13472|13471.18|13471.18|0
1649078140000|2022-04-04 13:15:40|13471.08|13471.08|13470.27|13470.27|13471.08|13471.08|13470.27|13470.27|0
1649078150000|2022-04-04 13:15:50|13465.76|13465.76|13465.85|13465.85|13467.49|13467.49|13465.76|13465.76|0
1649078160000|2022-04-04 13:16:00|13465.03|13465.03|13464.56|13464.56|13465.03|13465.03|13464.56|13464.56|0
1649078170000|2022-04-04 13:16:10|13463.65|13463.65|13454.61|13454.61|13463.65|13463.65|13454.61|13454.61|0
1649078180000|2022-04-04 13:16:20|13453.17|13453.17|13453.17|13453.17|13453.17|13453.17|13453.17|13453.17|0
1649078200000|2022-04-04 13:16:40|13453.69|13453.69|13452.3|13452.3|13453.69|13453.69|13452.3|13452.3|0
1649078210000|2022-04-04 13:16:50|13451.48|13451.48|13451.8|13451.8|13451.8|13451.8|13450.99|13450.99|0
1649078240000|2022-04-04 13:17:20|13447.72|13447.72|13441.28|13441.28|13447.72|13447.72|13441.28|13441.28|0
1649078250000|2022-04-04 13:17:30|13440.78|13440.78|13440.78|13440.78|13440.78|13440.78|13440.78|13440.78|0
1649078260000|2022-04-04 13:17:40|13442.41|13442.41|13442.41|13442.41|13442.41|13442.41|13442.41|13442.41|0
1649078270000|2022-04-04 13:17:50|13441.6|13441.6|13440.78|13440.78|13441.6|13441.6|13440.78|13440.78|0
1649078320000|2022-04-04 13:18:40|13442.41|13442.41|13442.41|13442.41|13442.41|13442.41|13442.41|13442.41|0
1649078330000|2022-04-04 13:18:50|13441.6|13441.6|13441.6|13441.6|13441.6|13441.6|13441.6|13441.6|0
1649078340000|2022-04-04 13:19:00|13440.78|13440.78|13440.78|13440.78|13440.78|13440.78|13440.78|13440.78|0
1649078350000|2022-04-04 13:19:10|13439.96|13439.96|13435.75|13435.75|13439.96|13439.96|13435.75|13435.75|0
1649078370000|2022-04-04 13:19:30|13433.01|13433.01|13433.01|13433.01|13433.01|13433.01|13433.01|13433.01|0
1649078380000|2022-04-04 13:19:40|13432.19|13432.19|13430.78|13430.78|13432.19|13432.19|13430.78|13430.78|0
1649078400000|2022-04-04 13:20:00|13429.34|13429.34|13426.58|13426.58|13429.34|13429.34|13426.58|13426.58|0
1649078410000|2022-04-04 13:20:10|13424.75|13424.75|13415.92|13415.92|13424.75|13424.75|13415.92|13415.92|0
1649078420000|2022-04-04 13:20:20|13415.36|13415.36|13413.8|13413.8|13415.36|13415.36|13413.8|13413.8|0
1649078430000|2022-04-04 13:20:30|13414.71|13414.71|13415.63|13415.63|13415.63|13415.63|13414.71|13414.71|0
1649078460000|2022-04-04 13:21:00|13418.08|13418.08|13417.26|13417.26|13418.08|13418.08|13417.26|13417.26|0
1649078470000|2022-04-04 13:21:10|13416.44|13416.44|13416.44|13416.44|13416.44|13416.44|13416.44|13416.44|0
1649078480000|2022-04-04 13:21:20|13415.63|13415.63|13414.81|13414.81|13415.63|13415.63|13414.81|13414.81|0
1649078490000|2022-04-04 13:21:30|13410.5|13410.5|13409.39|13409.39|13410.5|13410.5|13409.39|13409.39|0
1649078500000|2022-04-04 13:21:40|13408.83|13408.83|13410.47|13410.47|13410.47|13410.47|13408.83|13408.83|0
1649078520000|2022-04-04 13:22:00|13406.81|13406.81|13407.84|13407.84|13407.84|13407.84|13406.81|13406.81|0
1649078530000|2022-04-04 13:22:10|13412.21|13412.21|13417.49|13417.49|13417.49|13417.49|13412.21|13412.21|0
1649078540000|2022-04-04 13:22:20|13416.67|13416.67|13416.67|13416.67|13416.67|13416.67|13416.67|13416.67|0
1649078550000|2022-04-04 13:22:30|13415.86|13415.86|13413.02|13413.02|13415.86|13415.86|13412.1|13412.1|0
1649078560000|2022-04-04 13:22:40|13412.2|13412.2|13410.77|13410.77|13412.2|13412.2|13410.77|13410.77|0
1649078570000|2022-04-04 13:22:50|13411.58|13411.58|13412.4|13412.4|13412.4|13412.4|13411.58|13411.58|0
1649078580000|2022-04-04 13:23:00|13411.58|13411.58|13411.58|13411.58|13411.58|13411.58|13411.58|13411.58|0
1649078600000|2022-04-04 13:23:20|13410.77|13410.77|13410.77|13410.77|13410.77|13410.77|13410.77|13410.77|0
1649078620000|2022-04-04 13:23:40|13409.95|13409.95|13409.95|13409.95|13409.95|13409.95|13409.95|13409.95|0
1649078630000|2022-04-04 13:23:50|13409.13|13409.13|13408.01|13408.01|13409.13|13409.13|13408.01|13408.01|0
1649078640000|2022-04-04 13:24:00|13412.39|13412.39|13412.39|13412.39|13412.39|13412.39|13412.39|13412.39|0
1649078650000|2022-04-04 13:24:10|13413.21|13413.21|13411.48|13411.48|13413.21|13413.21|13411.38|13411.38|0
1649078660000|2022-04-04 13:24:20|13410.56|13410.56|13409.75|13409.75|13410.56|13410.56|13409.75|13409.75|0
1649078670000|2022-04-04 13:24:30|13410.56|13410.56|13409.65|13409.65|13410.56|13410.56|13409.65|13409.65|0
1649078680000|2022-04-04 13:24:40|13408.83|13408.83|13410.66|13410.66|13410.66|13410.66|13408.83|13408.83|0
1649078690000|2022-04-04 13:24:50|13412.3|13412.3|13414.68|13414.68|13414.68|13414.68|13412.3|13412.3|0
1649078700000|2022-04-04 13:25:00|13415.8|13415.8|13414.16|13414.16|13415.8|13415.8|13414.16|13414.16|0
1649078710000|2022-04-04 13:25:10|13414.98|13414.98|13413.25|13413.25|13414.98|13414.98|13413.25|13413.25|0
1649078720000|2022-04-04 13:25:20|13414.88|13414.88|13415.48|13415.48|13415.48|13415.48|13414.07|13414.07|0
1649078730000|2022-04-04 13:25:30|13414.07|13414.07|13414.07|13414.07|13414.07|13414.07|13414.07|13414.07|0
1649078740000|2022-04-04 13:25:40|13412.95|13412.95|13412.01|13412.01|13412.95|13412.95|13411.09|13411.09|0
1649078750000|2022-04-04 13:25:50|13411.19|13411.19|13412.01|13412.01|13412.01|13412.01|13411.19|13411.19|0
1649078760000|2022-04-04 13:26:00|13410.18|13410.18|13410.18|13410.18|13411|13411|13409.36|13409.36|0
1649078770000|2022-04-04 13:26:10|13408.55|13408.55|13407.73|13407.73|13408.55|13408.55|13407.73|13407.73|0
1649078790000|2022-04-04 13:26:30|13409.36|13409.36|13411.72|13411.72|13411.72|13411.72|13409.36|13409.36|0
1649078800000|2022-04-04 13:26:40|13412.19|13412.19|13408.42|13408.42|13412.19|13412.19|13408.42|13408.42|0
1649078810000|2022-04-04 13:26:50|13406.79|13406.79|13404.96|13404.96|13407.6|13407.6|13404.96|13404.96|0
1649078820000|2022-04-04 13:27:00|13405.77|13405.77|13407.71|13407.71|13407.71|13407.71|13405.26|13405.26|0
1649078830000|2022-04-04 13:27:10|13408.53|13408.53|13408.53|13408.53|13408.53|13408.53|13408.53|13408.53|0
1649078840000|2022-04-04 13:27:20|13407.71|13407.71|13408.17|13408.17|13408.72|13408.72|13406.9|13406.9|0
1649078850000|2022-04-04 13:27:30|13407.35|13407.35|13404.6|13404.6|13407.35|13407.35|13404.6|13404.6|0
1649078860000|2022-04-04 13:27:40|13403.69|13403.69|13403.69|13403.69|13403.69|13403.69|13402.25|13402.25|0
1649078870000|2022-04-04 13:27:50|13404.6|13404.6|13404.6|13404.6|13404.6|13404.6|13404.6|13404.6|0
1649078880000|2022-04-04 13:28:00|13405.42|13405.42|13404.6|13404.6|13405.42|13405.42|13404.6|13404.6|0
1649078890000|2022-04-04 13:28:10|13402.97|13402.97|13400.61|13400.61|13402.97|13402.97|13400.61|13400.61|0
1649078900000|2022-04-04 13:28:20|13401.43|13401.43|13401.43|13401.43|13401.43|13401.43|13401.43|13401.43|0
1649078910000|2022-04-04 13:28:30|13401.88|13401.88|13401.28|13401.28|13402.1|13402.1|13400.47|13400.47|0
1649078920000|2022-04-04 13:28:40|13402.72|13402.72|13406.73|13406.73|13406.73|13406.73|13402.72|13402.72|0
1649078930000|2022-04-04 13:28:50|13407.55|13407.55|13405.83|13405.83|13407.55|13407.55|13404.9|13404.9|0
1649078940000|2022-04-04 13:29:00|13405.27|13405.27|13405.27|13405.27|13405.27|13405.27|13405.27|13405.27|0
1649078950000|2022-04-04 13:29:10|13407.72|13407.72|13407.72|13407.72|13407.72|13407.72|13407.72|13407.72|0
1649078960000|2022-04-04 13:29:20|13405.99|13405.99|13405.99|13405.99|13405.99|13405.99|13405.99|13405.99|0
1649078980000|2022-04-04 13:29:40|13406.49|13406.49|13407.6|13407.6|13407.6|13407.6|13406.49|13406.49|0
1649078990000|2022-04-04 13:29:50|13408.07|13408.07|13408.07|13408.07|13408.07|13408.07|13408.07|13408.07|0
1649079000000|2022-04-04 13:30:00|13406.64|13406.64|13405.2|13405.2|13406.64|13406.64|13405.2|13405.2|0
1649079010000|2022-04-04 13:30:10|13402.63|13402.63|13402.13|13402.13|13402.63|13402.63|13402.13|13402.13|0
1649079020000|2022-04-04 13:30:20|13400.7|13400.7|13401.04|13401.04|13401.51|13401.51|13399.41|13399.41|0
1649079040000|2022-04-04 13:30:40|13400.13|13400.13|13401.12|13401.12|13401.12|13401.12|13400.13|13400.13|0
1649079060000|2022-04-04 13:31:00|13401.94|13401.94|13400.61|13400.61|13401.94|13401.94|13400.61|13400.61|0
1649079070000|2022-04-04 13:31:10|13399.79|13399.79|13398.82|13398.82|13399.79|13399.79|13398.82|13398.82|0
1649079080000|2022-04-04 13:31:20|13399.63|13399.63|13401.86|13401.86|13401.86|13401.86|13399.63|13399.63|0
1649079090000|2022-04-04 13:31:30|13404.16|13404.16|13404.16|13404.16|13404.16|13404.16|13404.16|13404.16|0
1649079100000|2022-04-04 13:31:40|13404.98|13404.98|13404.98|13404.98|13404.98|13404.98|13404.98|13404.98|0
1649079110000|2022-04-04 13:31:50|13406.01|13406.01|13405.07|13405.07|13406.51|13406.51|13405.07|13405.07|0
1649079130000|2022-04-04 13:32:10|13403.64|13403.64|13402.2|13402.2|13403.64|13403.64|13402.2|13402.2|0
1649079140000|2022-04-04 13:32:20|13399.71|13399.71|13398.32|13398.32|13399.71|13399.71|13398.32|13398.32|0
1649079170000|2022-04-04 13:32:50|13397.41|13397.41|13397.41|13397.41|13397.41|13397.41|13397.41|13397.41|0
1649079180000|2022-04-04 13:33:00|13397.91|13397.91|13399.54|13399.54|13399.54|13399.54|13397.91|13397.91|0
1649079190000|2022-04-04 13:33:10|13398.11|13398.11|13400.97|13400.97|13400.97|13400.97|13398.11|13398.11|0
1649079200000|2022-04-04 13:33:20|13402.8|13402.8|13405.35|13405.35|13405.35|13405.35|13402.8|13402.8|0
1649079220000|2022-04-04 13:33:40|13406.79|13406.79|13409.89|13409.89|13409.89|13409.89|13406.79|13406.79|0
1649079230000|2022-04-04 13:33:50|13411.72|13411.72|13412.22|13412.22|13412.22|13412.22|13411.72|13411.72|0
1649079240000|2022-04-04 13:34:00|13413.63|13413.63|13410.99|13410.99|13413.63|13413.63|13410.99|13410.99|0
1649079250000|2022-04-04 13:34:10|13409.35|13409.35|13407.92|13407.92|13409.35|13409.35|13407.92|13407.92|0
1649079260000|2022-04-04 13:34:20|13409.35|13409.35|13409.35|13409.35|13409.35|13409.35|13409.35|13409.35|0
1649079270000|2022-04-04 13:34:30|13410.99|13410.99|13408.53|13408.53|13410.99|13410.99|13408.53|13408.53|0
1649079280000|2022-04-04 13:34:40|13407.1|13407.1|13409.05|13409.05|13409.05|13409.05|13407.1|13407.1|0
1649079290000|2022-04-04 13:34:50|13409.96|13409.96|13409.96|13409.96|13409.96|13409.96|13409.96|13409.96|0
1649079300000|2022-04-04 13:35:00|13411.4|13411.4|13411.4|13411.4|13411.4|13411.4|13411.4|13411.4|0
1649079310000|2022-04-04 13:35:10|13413.95|13413.95|13419.91|13419.91|13419.91|13419.91|13413.95|13413.95|0
1649079320000|2022-04-04 13:35:20|13418.47|13418.47|13417.38|13417.38|13418.47|13418.47|13416.88|13416.88|0
1649079330000|2022-04-04 13:35:30|13416.56|13416.56|13413.37|13413.37|13416.56|13416.56|13413.37|13413.37|0
1649079340000|2022-04-04 13:35:40|13412.55|13412.55|13411.73|13411.73|13412.55|13412.55|13411.73|13411.73|0
1649079350000|2022-04-04 13:35:50|13410.92|13410.92|13410.92|13410.92|13410.92|13410.92|13410.92|13410.92|0
1649079360000|2022-04-04 13:36:00|13410.4|13410.4|13410.4|13410.4|13410.4|13410.4|13410.4|13410.4|0
1649079370000|2022-04-04 13:36:10|13411.22|13411.22|13411.22|13411.22|13411.22|13411.22|13411.22|13411.22|0
1649079380000|2022-04-04 13:36:20|13411.44|13411.44|13411.44|13411.44|13411.44|13411.44|13411.44|13411.44|0
1649079390000|2022-04-04 13:36:30|13412.36|13412.36|13412.81|13412.81|13412.81|13412.81|13410.92|13410.92|0
1649079420000|2022-04-04 13:37:00|13413.63|13413.63|13420.24|13420.24|13420.24|13420.24|13413.63|13413.63|0
1649079430000|2022-04-04 13:37:10|13419.42|13419.42|13422.95|13422.95|13422.95|13422.95|13419.42|13419.42|0
1649079440000|2022-04-04 13:37:20|13423.77|13423.77|13434.93|13434.93|13434.93|13434.93|13423.77|13423.77|0
1649079450000|2022-04-04 13:37:30|13433.3|13433.3|13431.09|13431.09|13433.3|13433.3|13431.09|13431.09|0
1649079460000|2022-04-04 13:37:40|13430.28|13430.28|13430.79|13430.79|13431.61|13431.61|13430.28|13430.28|0
1649079470000|2022-04-04 13:37:50|13429.97|13429.97|13430.58|13430.58|13430.58|13430.58|13429.67|13429.67|0
1649079480000|2022-04-04 13:38:00|13431.5|13431.5|13436.88|13436.88|13436.88|13436.88|13431.5|13431.5|0
1649079490000|2022-04-04 13:38:10|13438.52|13438.52|13442.72|13442.72|13442.72|13442.72|13438.52|13438.52|0
1649079500000|2022-04-04 13:38:20|13444.4|13444.4|13443.58|13443.58|13444.4|13444.4|13442.76|13442.76|0
1649079510000|2022-04-04 13:38:30|13444.4|13444.4|13444.4|13444.4|13444.4|13444.4|13444.4|13444.4|0
1649079520000|2022-04-04 13:38:40|13443.93|13443.93|13441.28|13441.28|13443.93|13443.93|13441.28|13441.28|0
1649079530000|2022-04-04 13:38:50|13440.46|13440.46|13438.7|13438.7|13440.46|13440.46|13437.27|13437.27|0
1649079540000|2022-04-04 13:39:00|13437.79|13437.79|13437.79|13437.79|13437.79|13437.79|13437.79|13437.79|0
1649079550000|2022-04-04 13:39:10|13436.97|13436.97|13436.97|13436.97|13436.97|13436.97|13436.97|13436.97|0
1649079570000|2022-04-04 13:39:30|13436.15|13436.15|13432.35|13432.35|13436.15|13436.15|13431.53|13431.53|0
1649079590000|2022-04-04 13:39:50|13434.54|13434.54|13437.19|13437.19|13438.01|13438.01|13434.54|13434.54|0
1649079600000|2022-04-04 13:40:00|13437.75|13437.75|13438.09|13438.09|13438.09|13438.09|13436.81|13436.81|0
1649079630000|2022-04-04 13:40:30|13437.58|13437.58|13437.58|13437.58|13437.58|13437.58|13437.58|13437.58|0
1649079640000|2022-04-04 13:40:40|13433.52|13433.52|13429.38|13429.38|13433.52|13433.52|13429.38|13429.38|0
1649079650000|2022-04-04 13:40:50|13429.15|13429.15|13427.71|13427.71|13429.15|13429.15|13427.71|13427.71|0
1649079660000|2022-04-04 13:41:00|13424.92|13424.92|13426.35|13426.35|13427.29|13427.29|13424.92|13424.92|0
1649079670000|2022-04-04 13:41:10|13424.52|13424.52|13424.52|13424.52|13424.52|13424.52|13424.52|13424.52|0
1649079700000|2022-04-04 13:41:40|13424.99|13424.99|13424.99|13424.99|13424.99|13424.99|13424.99|13424.99|0
1649079720000|2022-04-04 13:42:00|13425.81|13425.81|13425.81|13425.81|13425.81|13425.81|13425.81|13425.81|0
1649079770000|2022-04-04 13:42:50|13422.94|13422.94|13423.4|13423.4|13423.4|13423.4|13422.94|13422.94|0
1649079790000|2022-04-04 13:43:10|13422.89|13422.89|13425.21|13425.21|13425.21|13425.21|13422.89|13422.89|0
1649079820000|2022-04-04 13:43:40|13426.13|13426.13|13431.64|13431.64|13431.64|13431.64|13426.13|13426.13|0
1649079830000|2022-04-04 13:43:50|13431.17|13431.17|13434.43|13434.43|13434.43|13434.43|13431.17|13431.17|0
1649079840000|2022-04-04 13:44:00|13436.07|13436.07|13439.84|13439.84|13439.84|13439.84|13436.07|13436.07|0
1649079850000|2022-04-04 13:44:10|13440.96|13440.96|13443.71|13443.71|13444.18|13444.18|13440.96|13440.96|0
1649079860000|2022-04-04 13:44:20|13444.63|13444.63|13444.63|13444.63|13444.63|13444.63|13444.63|13444.63|0
1649079890000|2022-04-04 13:44:50|13443.71|13443.71|13450.71|13450.71|13450.71|13450.71|13443.71|13443.71|0
1649079910000|2022-04-04 13:45:10|13451.21|13451.21|13451.21|13451.21|13451.21|13451.21|13451.21|13451.21|0
1649079920000|2022-04-04 13:45:20|13452.62|13452.62|13452.62|13452.62|13452.62|13452.62|13452.62|13452.62|0
1649079930000|2022-04-04 13:45:30|13453.29|13453.29|13457.03|13457.03|13457.03|13457.03|13453.29|13453.29|0
1649079940000|2022-04-04 13:45:40|13459.9|13459.9|13469.25|13469.25|13469.38|13469.38|13459.9|13459.9|0
1649079950000|2022-04-04 13:45:50|13470.17|13470.17|13471.11|13471.11|13471.11|13471.11|13470.17|13470.17|0
1649079960000|2022-04-04 13:46:00|13470.55|13470.55|13470.55|13470.55|13470.55|13470.55|13470.55|13470.55|0
1649079970000|2022-04-04 13:46:10|13471.47|13471.47|13471.47|13471.47|13471.47|13471.47|13471.47|13471.47|0
1649079990000|2022-04-04 13:46:30|13468.6|13468.6|13465.04|13465.04|13468.6|13468.6|13465.04|13465.04|0
1649080000000|2022-04-04 13:46:40|13463.4|13463.4|13464.22|13464.22|13464.22|13464.22|13463.4|13463.4|0
1649080010000|2022-04-04 13:46:50|13463.66|13463.66|13459.19|13459.19|13463.66|13463.66|13459.19|13459.19|0
1649080020000|2022-04-04 13:47:00|13458.37|13458.37|13455.03|13455.03|13458.37|13458.37|13455.03|13455.03|0
1649080030000|2022-04-04 13:47:10|13454.22|13454.22|13454.22|13454.22|13454.22|13454.22|13454.22|13454.22|0
1649080040000|2022-04-04 13:47:20|13454.77|13454.77|13453.51|13453.51|13454.77|13454.77|13453.51|13453.51|0
1649080050000|2022-04-04 13:47:30|13454.42|13454.42|13456.16|13456.16|13456.16|13456.16|13454.42|13454.42|0
1649080060000|2022-04-04 13:47:40|13456.97|13456.97|13458.97|13458.97|13458.97|13458.97|13456.77|13456.77|0
1649080080000|2022-04-04 13:48:00|13458.15|13458.15|13458.15|13458.15|13458.15|13458.15|13458.15|13458.15|0
1649080090000|2022-04-04 13:48:10|13458.61|13458.61|13458.61|13458.61|13458.61|13458.61|13458.61|13458.61|0
1649080100000|2022-04-04 13:48:20|13458.73|13458.73|13458.73|13458.73|13458.73|13458.73|13458.73|13458.73|0
1649080110000|2022-04-04 13:48:30|13455.88|13455.88|13455.88|13455.88|13455.88|13455.88|13455.88|13455.88|0
1649080130000|2022-04-04 13:48:50|13455.07|13455.07|13453.43|13453.43|13455.07|13455.07|13453.43|13453.43|0
1649080140000|2022-04-04 13:49:00|13455.07|13455.07|13457.52|13457.52|13457.52|13457.52|13455.07|13455.07|0
1649080150000|2022-04-04 13:49:10|13459.25|13459.25|13459.25|13459.25|13459.25|13459.25|13459.25|13459.25|0
1649080160000|2022-04-04 13:49:20|13458.34|13458.34|13458.34|13458.34|13458.34|13458.34|13458.34|13458.34|0
1649080180000|2022-04-04 13:49:40|13459.45|13459.45|13463.61|13463.61|13464.08|13464.08|13459.45|13459.45|0
1649080190000|2022-04-04 13:49:50|13465.02|13465.02|13465.02|13465.02|13465.02|13465.02|13465.02|13465.02|0
1649080200000|2022-04-04 13:50:00|13467.89|13467.89|13477.33|13477.33|13477.33|13477.33|13467.89|13467.89|0
1649080210000|2022-04-04 13:50:10|13477.83|13477.83|13478.77|13478.77|13478.77|13478.77|13477.83|13477.83|0
1649080230000|2022-04-04 13:50:30|13480.06|13480.06|13479.24|13479.24|13480.06|13480.06|13479.24|13479.24|0
1649080240000|2022-04-04 13:50:40|13480.16|13480.16|13486.43|13486.43|13486.43|13486.43|13480.16|13480.16|0
1649080250000|2022-04-04 13:50:50|13487.8|13487.8|13493.17|13493.17|13493.17|13493.17|13487.8|13487.8|0
1649080260000|2022-04-04 13:51:00|13494.29|13494.29|13494.29|13494.29|13494.29|13494.29|13494.29|13494.29|0
1649080270000|2022-04-04 13:51:10|13495.4|13495.4|13491.37|13491.37|13495.4|13495.4|13491.37|13491.37|0
1649080280000|2022-04-04 13:51:20|13490.81|13490.81|13490.81|13490.81|13490.81|13490.81|13490.81|13490.81|0
1649080290000|2022-04-04 13:51:30|13491.72|13491.72|13497.23|13497.23|13497.23|13497.23|13491.72|13491.72|0
1649080300000|2022-04-04 13:51:40|13498.87|13498.87|13498.87|13498.87|13498.87|13498.87|13498.87|13498.87|0
1649080320000|2022-04-04 13:52:00|13499.68|13499.68|13499.68|13499.68|13499.68|13499.68|13499.68|13499.68|0
1649080350000|2022-04-04 13:52:30|13498.08|13498.08|13496.71|13496.71|13498.08|13498.08|13496.71|13496.71|0
1649080360000|2022-04-04 13:52:40|13497.63|13497.63|13497.58|13497.58|13497.63|13497.63|13497.07|13497.07|0
1649080370000|2022-04-04 13:52:50|13495.95|13495.95|13492.06|13492.06|13495.95|13495.95|13492.06|13492.06|0
1649080380000|2022-04-04 13:53:00|13492.62|13492.62|13493.78|13493.78|13494.25|13494.25|13492.62|13492.62|0
1649080390000|2022-04-04 13:53:10|13492.97|13492.97|13491.33|13491.33|13493.78|13493.78|13491.33|13491.33|0
1649080400000|2022-04-04 13:53:20|13492.15|13492.15|13491.33|13491.33|13492.15|13492.15|13491.33|13491.33|0
1649080410000|2022-04-04 13:53:30|13490.51|13490.51|13488.6|13488.6|13490.51|13490.51|13488.6|13488.6|0
1649080420000|2022-04-04 13:53:40|13488.13|13488.13|13488.13|13488.13|13488.13|13488.13|13488.13|13488.13|0
1649080430000|2022-04-04 13:53:50|13488.95|13488.95|13489.25|13489.25|13489.25|13489.25|13488.13|13488.13|0
1649080440000|2022-04-04 13:54:00|13488.75|13488.75|13479.55|13479.55|13488.75|13488.75|13479.55|13479.55|0
1649080450000|2022-04-04 13:54:10|13478.73|13478.73|13477.1|13477.1|13478.73|13478.73|13477.1|13477.1|0
1649080460000|2022-04-04 13:54:20|13476.18|13476.18|13476.18|13476.18|13477|13477|13476.18|13476.18|0
1649080470000|2022-04-04 13:54:30|13477.81|13477.81|13478.63|13478.63|13478.63|13478.63|13477.81|13477.81|0
1649080480000|2022-04-04 13:54:40|13477.81|13477.81|13476.18|13476.18|13477.81|13477.81|13476.18|13476.18|0
1649080490000|2022-04-04 13:54:50|13475.72|13475.72|13475.72|13475.72|13475.72|13475.72|13475.72|13475.72|0
1649080500000|2022-04-04 13:55:00|13476.18|13476.18|13476.18|13476.18|13476.18|13476.18|13476.18|13476.18|0
1649080530000|2022-04-04 13:55:30|13477.81|13477.81|13477.81|13477.81|13477.81|13477.81|13477.81|13477.81|0
1649080540000|2022-04-04 13:55:40|13477.3|13477.3|13473.67|13473.67|13477.3|13477.3|13472.82|13472.82|0
1649080550000|2022-04-04 13:55:50|13474.49|13474.49|13474.49|13474.49|13474.49|13474.49|13474.49|13474.49|0
1649080560000|2022-04-04 13:56:00|13474.99|13474.99|13474.47|13474.47|13474.99|13474.99|13474.17|13474.17|0
1649080570000|2022-04-04 13:56:10|13473.65|13473.65|13473.65|13473.65|13473.65|13473.65|13473.65|13473.65|0
1649080600000|2022-04-04 13:56:40|13474.47|13474.47|13474.47|13474.47|13474.47|13474.47|13474.47|13474.47|0
1649080610000|2022-04-04 13:56:50|13473.56|13473.56|13473.09|13473.09|13473.56|13473.56|13473.09|13473.09|0
1649080620000|2022-04-04 13:57:00|13472.57|13472.57|13470.76|13470.76|13472.57|13472.57|13470.76|13470.76|0
1649080650000|2022-04-04 13:57:30|13470.2|13470.2|13470.7|13470.7|13470.7|13470.7|13470.2|13470.2|0
1649080660000|2022-04-04 13:57:40|13462.09|13462.09|13462.09|13462.09|13462.09|13462.09|13460.98|13460.98|0
1649080670000|2022-04-04 13:57:50|13461.62|13461.62|13461.62|13461.62|13461.62|13461.62|13459.79|13459.79|0
1649080680000|2022-04-04 13:58:00|13460.81|13460.81|13457.96|13457.96|13461.62|13461.62|13457.96|13457.96|0
1649080710000|2022-04-04 13:58:30|13457.51|13457.51|13457.51|13457.51|13457.51|13457.51|13457.51|13457.51|0
1649080730000|2022-04-04 13:58:50|13456.56|13456.56|13455.67|13455.67|13456.56|13456.56|13455.67|13455.67|0
1649080770000|2022-04-04 13:59:30|13456.49|13456.49|13457.31|13457.31|13457.31|13457.31|13456.49|13456.49|0
1649080780000|2022-04-04 13:59:40|13457.53|13457.53|13457.53|13457.53|13457.53|13457.53|13457.53|13457.53|0
1649080790000|2022-04-04 13:59:50|13459.91|13459.91|13461.91|13461.91|13462.73|13462.73|13459.91|13459.91|0
1649080800000|2022-04-04 14:00:00|13460.47|13460.47|13461.91|13461.91|13461.91|13461.91|13460.47|13460.47|0
1649080830000|2022-04-04 14:00:30|13462.35|13462.35|13462.35|13462.35|13462.35|13462.35|13462.35|13462.35|0
1649080870000|2022-04-04 14:01:10|13463.99|13463.99|13464.81|13464.81|13464.81|13464.81|13463.99|13463.99|0
1649080880000|2022-04-04 14:01:20|13465.36|13465.36|13468.18|13468.18|13468.18|13468.18|13465.36|13465.36|0
1649080890000|2022-04-04 14:01:30|13470.01|13470.01|13471.43|13471.43|13471.43|13471.43|13470.01|13470.01|0
1649080910000|2022-04-04 14:01:50|13471.9|13471.9|13471.9|13471.9|13471.9|13471.9|13471.9|13471.9|0
1649080940000|2022-04-04 14:02:20|13470.9|13470.9|13470.96|13470.96|13470.96|13470.96|13470.45|13470.45|0
1649080950000|2022-04-04 14:02:30|13470.4|13470.4|13468.86|13468.86|13470.4|13470.4|13468.86|13468.86|0
1649080960000|2022-04-04 14:02:40|13467.94|13467.94|13467.47|13467.47|13467.94|13467.94|13467.47|13467.47|0
1649080970000|2022-04-04 14:02:50|13466.56|13466.56|13467.47|13467.47|13467.47|13467.47|13466.56|13466.56|0
1649080990000|2022-04-04 14:03:10|13467.73|13467.73|13468.68|13468.68|13468.68|13468.68|13467.73|13467.73|0
1649081000000|2022-04-04 14:03:20|13467.86|13467.86|13467.86|13467.86|13467.86|13467.86|13467.86|13467.86|0
1649081010000|2022-04-04 14:03:30|13469.29|13469.29|13462.06|13462.06|13470.73|13470.73|13462.06|13462.06|0
1649081020000|2022-04-04 14:03:40|13459.95|13459.95|13452.95|13452.95|13459.95|13459.95|13452.95|13452.95|0
1649081030000|2022-04-04 14:03:50|13453.42|13453.42|13453.42|13453.42|13453.42|13453.42|13453.42|13453.42|0
1649081040000|2022-04-04 14:04:00|13453.9|13453.9|13454.37|13454.37|13454.37|13454.37|13453.9|13453.9|0
1649081050000|2022-04-04 14:04:10|13454.63|13454.63|13454.63|13454.63|13454.63|13454.63|13454.63|13454.63|0
1649081060000|2022-04-04 14:04:20|13455.1|13455.1|13454.63|13454.63|13455.1|13455.1|13454.63|13454.63|0
1649081090000|2022-04-04 14:04:50|13455.1|13455.1|13455.1|13455.1|13455.1|13455.1|13455.1|13455.1|0
1649081110000|2022-04-04 14:05:10|13457.45|13457.45|13459.18|13459.18|13459.18|13459.18|13457.45|13457.45|0
1649081160000|2022-04-04 14:06:00|13457.74|13457.74|13457.74|13457.74|13457.74|13457.74|13457.74|13457.74|0
1649081200000|2022-04-04 14:06:40|13458.86|13458.86|13463.66|13463.66|13464.12|13464.12|13458.86|13458.86|0
1649081210000|2022-04-04 14:06:50|13464.12|13464.12|13465.88|13465.88|13465.88|13465.88|13464.12|13464.12|0
1649081220000|2022-04-04 14:07:00|13464.2|13464.2|13464.2|13464.2|13464.2|13464.2|13464.2|13464.2|0
1649081230000|2022-04-04 14:07:10|13465.12|13465.12|13466.43|13466.43|13466.43|13466.43|13465.12|13465.12|0
1649081250000|2022-04-04 14:07:30|13465.52|13465.52|13465.52|13465.52|13465.52|13465.52|13465.52|13465.52|0
1649081260000|2022-04-04 14:07:40|13466.08|13466.08|13466.08|13466.08|13466.08|13466.08|13466.08|13466.08|0
1649081280000|2022-04-04 14:08:00|13466.59|13466.59|13466.59|13466.59|13466.59|13466.59|13466.59|13466.59|0
1649081290000|2022-04-04 14:08:10|13463.72|13463.72|13463.72|13463.72|13463.72|13463.72|13463.72|13463.72|0
1649081320000|2022-04-04 14:08:40|13464.22|13464.22|13463.19|13463.19|13464.71|13464.71|13463.19|13463.19|0
1649081330000|2022-04-04 14:08:50|13462.63|13462.63|13463.19|13463.19|13463.19|13463.19|13462.07|13462.07|0
1649081350000|2022-04-04 14:09:10|13464.13|13464.13|13464.63|13464.63|13464.63|13464.63|13464.13|13464.13|0
1649081360000|2022-04-04 14:09:20|13465.19|13465.19|13465.19|13465.19|13465.19|13465.19|13465.19|13465.19|0
1649081380000|2022-04-04 14:09:40|13466.1|13466.1|13466.66|13466.66|13466.66|13466.66|13466.1|13466.1|0
1649081410000|2022-04-04 14:10:10|13467.17|13467.17|13467.17|13467.17|13467.17|13467.17|13467.17|13467.17|0
1649081420000|2022-04-04 14:10:20|13467.99|13467.99|13467.99|13467.99|13467.99|13467.99|13466.58|13466.58|0
1649081430000|2022-04-04 14:10:30|13468.91|13468.91|13468.91|13468.91|13468.91|13468.91|13468.91|13468.91|0
1649081440000|2022-04-04 14:10:40|13468.46|13468.46|13472.96|13472.96|13472.96|13472.96|13468.46|13468.46|0
1649081450000|2022-04-04 14:10:50|13471.53|13471.53|13471.53|13471.53|13471.53|13471.53|13471.53|13471.53|0
1649081470000|2022-04-04 14:11:10|13471.07|13471.07|13471.07|13471.07|13471.07|13471.07|13471.07|13471.07|0
1649081480000|2022-04-04 14:11:20|13472.9|13472.9|13472.9|13472.9|13472.9|13472.9|13472.9|13472.9|0
1649081490000|2022-04-04 14:11:30|13475.35|13475.35|13475.35|13475.35|13475.35|13475.35|13475.35|13475.35|0
1649081510000|2022-04-04 14:11:50|13474.53|13474.53|13475.35|13475.35|13475.35|13475.35|13474.53|13474.53|0
1649081520000|2022-04-04 14:12:00|13474.53|13474.53|13475.03|13475.03|13475.35|13475.35|13474.53|13474.53|0
1649081530000|2022-04-04 14:12:10|13474.09|13474.09|13474.65|13474.65|13474.65|13474.65|13474.09|13474.09|0
1649081540000|2022-04-04 14:12:20|13475.2|13475.2|13477.03|13477.03|13477.03|13477.03|13475.2|13475.2|0
1649081550000|2022-04-04 14:12:30|13477.98|13477.98|13479.41|13479.41|13479.41|13479.41|13477.98|13477.98|0
1649081560000|2022-04-04 14:12:40|13478.59|13478.59|13479.15|13479.15|13479.97|13479.97|13478.59|13478.59|0
1649081570000|2022-04-04 14:12:50|13481.24|13481.24|13481.74|13481.74|13481.74|13481.74|13481.24|13481.24|0
1649081580000|2022-04-04 14:13:00|13480.11|13480.11|13480.92|13480.92|13480.92|13480.92|13480.11|13480.11|0
1649081590000|2022-04-04 14:13:10|13481.38|13481.38|13481.38|13481.38|13481.38|13481.38|13481.38|13481.38|0
1649081600000|2022-04-04 14:13:20|13480.09|13480.09|13480.35|13480.35|13480.91|13480.91|13480.09|13480.09|0
1649081610000|2022-04-04 14:13:30|13480.85|13480.85|13481.35|13481.35|13481.35|13481.35|13480.85|13480.85|0
1649081620000|2022-04-04 14:13:40|13480.79|13480.79|13481.7|13481.7|13482.62|13482.62|13480.79|13480.79|0
1649081630000|2022-04-04 14:13:50|13480.79|13480.79|13479.06|13479.06|13480.79|13480.79|13479.06|13479.06|0
1649081640000|2022-04-04 14:14:00|13479.87|13479.87|13478.96|13478.96|13479.87|13479.87|13478.96|13478.96|0
1649081650000|2022-04-04 14:14:10|13480.33|13480.33|13480.33|13480.33|13480.89|13480.89|13480.33|13480.33|0
1649081660000|2022-04-04 14:14:20|13478.96|13478.96|13481.61|13481.61|13481.61|13481.61|13478.96|13478.96|0
1649081690000|2022-04-04 14:14:50|13480.69|13480.69|13478.02|13478.02|13480.69|13480.69|13478.02|13478.02|0
1649081730000|2022-04-04 14:15:30|13476.19|13476.19|13476.19|13476.19|13476.19|13476.19|13476.19|13476.19|0
1649081740000|2022-04-04 14:15:40|13474.76|13474.76|13472.36|13472.36|13474.76|13474.76|13472.36|13472.36|0
1649081750000|2022-04-04 14:15:50|13471.54|13471.54|13472.46|13472.46|13472.46|13472.46|13471.54|13471.54|0
1649081760000|2022-04-04 14:16:00|13473.9|13473.9|13473.9|13473.9|13473.9|13473.9|13473.9|13473.9|0
1649081770000|2022-04-04 14:16:10|13473.08|13473.08|13471.25|13471.25|13473.08|13473.08|13471.25|13471.25|0
1649081790000|2022-04-04 14:16:30|13471.47|13471.47|13471.25|13471.25|13471.47|13471.47|13471.25|13471.25|0
1649081800000|2022-04-04 14:16:40|13471.72|13471.72|13472.19|13472.19|13472.19|13472.19|13471.72|13471.72|0
1649081810000|2022-04-04 14:16:50|13471.2|13471.2|13470.26|13470.26|13471.2|13471.2|13470.26|13470.26|0
1649081820000|2022-04-04 14:17:00|13469.34|13469.34|13468.87|13468.87|13469.34|13469.34|13468.87|13468.87|0
1649081830000|2022-04-04 14:17:10|13468.05|13468.05|13468.05|13468.05|13468.05|13468.05|13468.05|13468.05|0
1649081840000|2022-04-04 14:17:20|13468.5|13468.5|13468.5|13468.5|13468.5|13468.5|13468.5|13468.5|0
1649081850000|2022-04-04 14:17:30|13467.06|13467.06|13460.52|13460.52|13467.06|13467.06|13460.52|13460.52|0
1649081860000|2022-04-04 14:17:40|13459.96|13459.96|13459.5|13459.5|13459.96|13459.96|13459.5|13459.5|0
1649081870000|2022-04-04 14:17:50|13458.59|13458.59|13458.59|13458.59|13458.59|13458.59|13458.59|13458.59|0
1649081890000|2022-04-04 14:18:10|13456.76|13456.76|13456.76|13456.76|13456.76|13456.76|13456.76|13456.76|0
1649081900000|2022-04-04 14:18:20|13453.89|13453.89|13453.89|13453.89|13453.89|13453.89|13453.89|13453.89|0
1649081910000|2022-04-04 14:18:30|13452.06|13452.06|13453.89|13453.89|13453.89|13453.89|13452.06|13452.06|0
1649081920000|2022-04-04 14:18:40|13454.35|13454.35|13455.26|13455.26|13455.26|13455.26|13454.35|13454.35|0
1649081930000|2022-04-04 14:18:50|13454.81|13454.81|13454.81|13454.81|13454.81|13454.81|13454.81|13454.81|0
1649081940000|2022-04-04 14:19:00|13454.34|13454.34|13454.34|13454.34|13454.34|13454.34|13454.34|13454.34|0
1649081950000|2022-04-04 14:19:10|13455.62|13455.62|13455.07|13455.07|13455.62|13455.62|13455.07|13455.07|0
1649081980000|2022-04-04 14:19:40|13454.59|13454.59|13454.59|13454.59|13454.59|13454.59|13454.59|13454.59|0
1649081990000|2022-04-04 14:19:50|13454.08|13454.08|13454.08|13454.08|13454.08|13454.08|13454.08|13454.08|0
1649082000000|2022-04-04 14:20:00|13455|13455|13458.19|13458.19|13459.6|13459.6|13455|13455|0
1649082010000|2022-04-04 14:20:10|13458.7|13458.7|13458.7|13458.7|13458.7|13458.7|13458.7|13458.7|0
1649082020000|2022-04-04 14:20:20|13459.22|13459.22|13459.22|13459.22|13459.22|13459.22|13459.22|13459.22|0
1649082030000|2022-04-04 14:20:30|13459.91|13459.91|13462.42|13462.42|13462.42|13462.42|13459.91|13459.91|0
1649082040000|2022-04-04 14:20:40|13463.24|13463.24|13466.54|13466.54|13466.54|13466.54|13463.24|13463.24|0
1649082050000|2022-04-04 14:20:50|13467.97|13467.97|13468.89|13468.89|13468.89|13468.89|13467.97|13467.97|0
1649082070000|2022-04-04 14:21:10|13470.32|13470.32|13468.89|13468.89|13470.32|13470.32|13468.89|13468.89|0
1649082090000|2022-04-04 14:21:30|13467.46|13467.46|13467.46|13467.46|13467.46|13467.46|13467.46|13467.46|0
1649082100000|2022-04-04 14:21:40|13470.2|13470.2|13471.11|13471.11|13471.11|13471.11|13470.2|13470.2|0
1649082110000|2022-04-04 14:21:50|13472.03|13472.03|13472.03|13472.03|13472.03|13472.03|13472.03|13472.03|0
1649082130000|2022-04-04 14:22:10|13472.94|13472.94|13478.15|13478.15|13478.15|13478.15|13472.94|13472.94|0
1649082140000|2022-04-04 14:22:20|13478.62|13478.62|13478.62|13478.62|13478.62|13478.62|13478.62|13478.62|0
1649082160000|2022-04-04 14:22:40|13480.45|13480.45|13484.96|13484.96|13486.39|13486.39|13480.45|13480.45|0
1649082170000|2022-04-04 14:22:50|13484.49|13484.49|13484.49|13484.49|13484.49|13484.49|13484.49|13484.49|0
1649082180000|2022-04-04 14:23:00|13484.94|13484.94|13484.94|13484.94|13484.94|13484.94|13484.94|13484.94|0
1649082190000|2022-04-04 14:23:10|13484.03|13484.03|13484.03|13484.03|13484.03|13484.03|13484.03|13484.03|0
1649082200000|2022-04-04 14:23:20|13482.2|13482.2|13483.02|13483.02|13483.02|13483.02|13482.2|13482.2|0
1649082230000|2022-04-04 14:23:50|13482.46|13482.46|13475.18|13475.18|13482.46|13482.46|13475.18|13475.18|0
1649082240000|2022-04-04 14:24:00|13477.57|13477.57|13477.57|13477.57|13477.57|13477.57|13477.57|13477.57|0
1649082250000|2022-04-04 14:24:10|13478.07|13478.07|13478.07|13478.07|13478.07|13478.07|13478.07|13478.07|0
1649082270000|2022-04-04 14:24:30|13478.88|13478.88|13478.88|13478.88|13478.88|13478.88|13478.88|13478.88|0
1649082280000|2022-04-04 14:24:40|13478.43|13478.43|13478.43|13478.43|13478.43|13478.43|13478.43|13478.43|0
1649082310000|2022-04-04 14:25:10|13477.95|13477.95|13477.73|13477.73|13477.95|13477.95|13477.73|13477.73|0
1649082320000|2022-04-04 14:25:20|13477.23|13477.23|13477.23|13477.23|13477.23|13477.23|13477.23|13477.23|0
1649082370000|2022-04-04 14:26:10|13476.32|13476.32|13476.32|13476.32|13476.32|13476.32|13476.32|13476.32|0
1649082400000|2022-04-04 14:26:40|13475.81|13475.81|13475.81|13475.81|13475.81|13475.81|13475.81|13475.81|0
1649082440000|2022-04-04 14:27:20|13475.35|13475.35|13475.35|13475.35|13475.35|13475.35|13475.35|13475.35|0
1649082450000|2022-04-04 14:27:30|13476.78|13476.78|13476.78|13476.78|13476.78|13476.78|13476.78|13476.78|0
1649082460000|2022-04-04 14:27:40|13478.22|13478.22|13477.72|13477.72|13478.22|13478.22|13477.72|13477.72|0
1649082470000|2022-04-04 14:27:50|13478.28|13478.28|13478.84|13478.84|13478.84|13478.84|13478.28|13478.28|0
1649082480000|2022-04-04 14:28:00|13479.78|13479.78|13480.29|13480.29|13480.29|13480.29|13479.78|13479.78|0
1649082500000|2022-04-04 14:28:20|13481.21|13481.21|13481.21|13481.21|13481.21|13481.21|13481.21|13481.21|0
1649082530000|2022-04-04 14:28:50|13484.35|13484.35|13492.77|13492.77|13492.77|13492.77|13484.35|13484.35|0
1649082540000|2022-04-04 14:29:00|13493.33|13493.33|13495.99|13495.99|13495.99|13495.99|13493.33|13493.33|0
1649082570000|2022-04-04 14:29:30|13495.48|13495.48|13496.59|13496.59|13496.59|13496.59|13495.48|13495.48|0
1649082590000|2022-04-04 14:29:50|13497.51|13497.51|13500.38|13500.38|13500.38|13500.38|13497.51|13497.51|0
1649082600000|2022-04-04 14:30:00|13501.2|13501.2|13504.95|13504.95|13505.45|13505.45|13501.2|13501.2|0
1649082610000|2022-04-04 14:30:10|13505.42|13505.42|13505.42|13505.42|13505.42|13505.42|13505.42|13505.42|0
1649082620000|2022-04-04 14:30:20|13505.89|13505.89|13507.57|13507.57|13507.57|13507.57|13505.89|13505.89|0
1649082630000|2022-04-04 14:30:30|13508.48|13508.48|13512.87|13512.87|13512.87|13512.87|13508.48|13508.48|0
1649082650000|2022-04-04 14:30:50|13513.68|13513.68|13515.64|13515.64|13515.64|13515.64|13513.68|13513.68|0
1649082660000|2022-04-04 14:31:00|13515.17|13515.17|13515.99|13515.99|13515.99|13515.99|13515.17|13515.17|0
1649082670000|2022-04-04 14:31:10|13517.43|13517.43|13522.75|13522.75|13522.75|13522.75|13517.43|13517.43|0
1649082680000|2022-04-04 14:31:20|13524.89|13524.89|13529.34|13529.34|13529.34|13529.34|13524.89|13524.89|0
1649082690000|2022-04-04 14:31:30|13529.8|13529.8|13533.09|13533.09|13533.09|13533.09|13529.8|13529.8|0
1649082710000|2022-04-04 14:31:50|13533.9|13533.9|13532.81|13532.81|13539.64|13539.64|13532.81|13532.81|0
1649082720000|2022-04-04 14:32:00|13533.28|13533.28|13532.34|13532.34|13533.28|13533.28|13532.34|13532.34|0
1649082730000|2022-04-04 14:32:10|13530.51|13530.51|13531.42|13531.42|13531.42|13531.42|13530.51|13530.51|0
1649082740000|2022-04-04 14:32:20|13532.34|13532.34|13532.34|13532.34|13532.34|13532.34|13532.34|13532.34|0
1649082770000|2022-04-04 14:32:50|13531.78|13531.78|13532.34|13532.34|13532.34|13532.34|13531.78|13531.78|0
1649082780000|2022-04-04 14:33:00|13529.47|13529.47|13530.03|13530.03|13530.03|13530.03|13529.47|13529.47|0
1649082790000|2022-04-04 14:33:10|13526.4|13526.4|13525.96|13525.96|13526.4|13526.4|13525.49|13525.49|0
1649082800000|2022-04-04 14:33:20|13525.14|13525.14|13524.58|13524.58|13525.14|13525.14|13524.58|13524.58|0
1649082820000|2022-04-04 14:33:40|13523.67|13523.67|13522.67|13522.67|13523.67|13523.67|13522.67|13522.67|0
1649082840000|2022-04-04 14:34:00|13521.73|13521.73|13520.79|13520.79|13521.73|13521.73|13520.79|13520.79|0
1649082860000|2022-04-04 14:34:20|13519.87|13519.87|13519.87|13519.87|13519.87|13519.87|13519.87|13519.87|0
1649082870000|2022-04-04 14:34:30|13520.79|13520.79|13519.15|13519.15|13520.79|13520.79|13519.15|13519.15|0
1649082880000|2022-04-04 14:34:40|13518.24|13518.24|13519.06|13519.06|13519.06|13519.06|13518.24|13518.24|0
1649082900000|2022-04-04 14:35:00|13518.24|13518.24|13518.24|13518.24|13518.24|13518.24|13518.24|13518.24|0
1649082910000|2022-04-04 14:35:10|13511.2|13511.2|13509.56|13509.56|13511.2|13511.2|13509.56|13509.56|0
1649082920000|2022-04-04 14:35:20|13510.12|13510.12|13508.06|13508.06|13510.12|13510.12|13508.06|13508.06|0
1649082930000|2022-04-04 14:35:30|13507.5|13507.5|13506.69|13506.69|13507.5|13507.5|13506.69|13506.69|0
1649082980000|2022-04-04 14:36:20|13506.21|13506.21|13506.21|13506.21|13506.21|13506.21|13506.21|13506.21|0
1649082990000|2022-04-04 14:36:30|13506.77|13506.77|13506.77|13506.77|13506.77|13506.77|13506.77|13506.77|0
1649083000000|2022-04-04 14:36:40|13505.74|13505.74|13500.01|13500.01|13505.74|13505.74|13500.01|13500.01|0
1649083010000|2022-04-04 14:36:50|13501.44|13501.44|13500.94|13500.94|13502.1|13502.1|13498.57|13498.57|0
1649083020000|2022-04-04 14:37:00|13503.81|13503.81|13505.8|13505.8|13505.8|13505.8|13503.81|13503.81|0
1649083040000|2022-04-04 14:37:20|13506.27|13506.27|13505.8|13505.8|13506.27|13506.27|13505.8|13505.8|0
1649083060000|2022-04-04 14:37:40|13507.23|13507.23|13507.23|13507.23|13507.23|13507.23|13507.23|13507.23|0
1649083080000|2022-04-04 14:38:00|13508.15|13508.15|13507.06|13507.06|13508.97|13508.97|13506.24|13506.24|0
1649083090000|2022-04-04 14:38:10|13506.55|13506.55|13506.55|13506.55|13506.55|13506.55|13506.55|13506.55|0
1649083100000|2022-04-04 14:38:20|13508.04|13508.04|13508.04|13508.04|13508.04|13508.04|13508.04|13508.04|0
1649083130000|2022-04-04 14:38:50|13508.55|13508.55|13518.47|13518.47|13518.47|13518.47|13508.55|13508.55|0
1649083140000|2022-04-04 14:39:00|13516.8|13516.8|13515.06|13515.06|13516.8|13516.8|13515.06|13515.06|0
1649083150000|2022-04-04 14:39:10|13513.63|13513.63|13511.6|13511.6|13513.63|13513.63|13511.6|13511.6|0
1649083200000|2022-04-04 14:40:00|13512.51|13512.51|13505.67|13505.67|13512.51|13512.51|13505.67|13505.67|0
1649083210000|2022-04-04 14:40:10|13505.21|13505.21|13501.76|13501.76|13505.21|13505.21|13501.76|13501.76|0
1649083230000|2022-04-04 14:40:30|13500.76|13500.76|13501.26|13501.26|13501.26|13501.26|13500.27|13500.27|0
1649083240000|2022-04-04 14:40:40|13500.44|13500.44|13497.7|13497.7|13500.44|13500.44|13497.7|13497.7|0
1649083250000|2022-04-04 14:40:50|13498.21|13498.21|13498.21|13498.21|13498.21|13498.21|13498.21|13498.21|0
1649083260000|2022-04-04 14:41:00|13497.4|13497.4|13491.68|13491.68|13497.4|13497.4|13491.68|13491.68|0
1649083300000|2022-04-04 14:41:40|13490.77|13490.77|13485.39|13485.39|13490.77|13490.77|13485.39|13485.39|0
1649083310000|2022-04-04 14:41:50|13484.88|13484.88|13483.02|13483.02|13484.88|13484.88|13483.02|13483.02|0
1649083320000|2022-04-04 14:42:00|13482.21|13482.21|13477.93|13477.93|13482.21|13482.21|13477.93|13477.93|0
1649083330000|2022-04-04 14:42:10|13476.49|13476.49|13476.49|13476.49|13476.49|13476.49|13476.49|13476.49|0
1649083360000|2022-04-04 14:42:40|13477.05|13477.05|13477.05|13477.05|13477.05|13477.05|13477.05|13477.05|0
1649083380000|2022-04-04 14:43:00|13476.13|13476.13|13478.42|13478.42|13478.42|13478.42|13476.13|13476.13|0
1649083390000|2022-04-04 14:43:10|13477.61|13477.61|13477.61|13477.61|13477.61|13477.61|13477.61|13477.61|0
1649083400000|2022-04-04 14:43:20|13478.42|13478.42|13478.42|13478.42|13478.42|13478.42|13478.42|13478.42|0
1649083430000|2022-04-04 14:43:50|13477.61|13477.61|13477.61|13477.61|13477.61|13477.61|13477.61|13477.61|0
1649083440000|2022-04-04 14:44:00|13476.94|13476.94|13476.94|13476.94|13476.94|13476.94|13476.94|13476.94|0
1649083450000|2022-04-04 14:44:10|13476.12|13476.12|13476.12|13476.12|13476.12|13476.12|13476.12|13476.12|0
1649083460000|2022-04-04 14:44:20|13475.2|13475.2|13475.2|13475.2|13475.2|13475.2|13475.2|13475.2|0
1649083490000|2022-04-04 14:44:50|13474.09|13474.09|13474.09|13474.09|13474.09|13474.09|13474.09|13474.09|0
1649083500000|2022-04-04 14:45:00|13476.38|13476.38|13476.94|13476.94|13476.94|13476.94|13476.38|13476.38|0
1649083520000|2022-04-04 14:45:20|13475.11|13475.11|13476.02|13476.02|13476.02|13476.02|13474.19|13474.19|0
1649083530000|2022-04-04 14:45:30|13475.11|13475.11|13475.56|13475.56|13475.56|13475.56|13475.11|13475.11|0
1649083540000|2022-04-04 14:45:40|13476.48|13476.48|13478.31|13478.31|13478.31|13478.31|13476.48|13476.48|0
1649083560000|2022-04-04 14:46:00|13477.39|13477.39|13474.94|13474.94|13477.39|13477.39|13474.94|13474.94|0
1649083570000|2022-04-04 14:46:10|13475.76|13475.76|13475.76|13475.76|13475.76|13475.76|13475.76|13475.76|0
1649083590000|2022-04-04 14:46:30|13474.94|13474.94|13474.94|13474.94|13474.94|13474.94|13474.94|13474.94|0
1649083600000|2022-04-04 14:46:40|13474.47|13474.47|13470.52|13470.52|13475.5|13475.5|13470.52|13470.52|0
1649083610000|2022-04-04 14:46:50|13469.09|13469.09|13469.58|13469.58|13470.52|13470.52|13469.09|13469.09|0
1649083620000|2022-04-04 14:47:00|13469.08|13469.08|13469.08|13469.08|13469.08|13469.08|13469.08|13469.08|0
1649083630000|2022-04-04 14:47:10|13468.17|13468.17|13468.17|13468.17|13468.17|13468.17|13468.17|13468.17|0
1649083640000|2022-04-04 14:47:20|13469.6|13469.6|13468.62|13468.62|13471.01|13471.01|13468.15|13468.15|0
1649083650000|2022-04-04 14:47:30|13469.11|13469.11|13473.58|13473.58|13473.58|13473.58|13469.11|13469.11|0
1649083660000|2022-04-04 14:47:40|13474.14|13474.14|13484.59|13484.59|13484.59|13484.59|13473.68|13473.68|0
1649083670000|2022-04-04 14:47:50|13486.23|13486.23|13486.23|13486.23|13486.23|13486.23|13486.23|13486.23|0
1649083710000|2022-04-04 14:48:30|13487.6|13487.6|13487.14|13487.14|13487.6|13487.6|13487.14|13487.14|0
1649083730000|2022-04-04 14:48:50|13488.78|13488.78|13488.78|13488.78|13488.78|13488.78|13488.78|13488.78|0
1649083750000|2022-04-04 14:49:10|13488.26|13488.26|13488.26|13488.26|13488.26|13488.26|13488.26|13488.26|0
1649083770000|2022-04-04 14:49:30|13488.72|13488.72|13491.2|13491.2|13492.59|13492.59|13488.72|13488.72|0
1649083780000|2022-04-04 14:49:40|13490.29|13490.29|13489.41|13489.41|13490.84|13490.84|13489.41|13489.41|0
1649083800000|2022-04-04 14:50:00|13490.84|13490.84|13491.4|13491.4|13491.4|13491.4|13490.84|13490.84|0
1649083810000|2022-04-04 14:50:10|13493.75|13493.75|13493.75|13493.75|13493.75|13493.75|13493.75|13493.75|0
1649083820000|2022-04-04 14:50:20|13492.32|13492.32|13492.32|13492.32|13492.32|13492.32|13492.32|13492.32|0
1649083830000|2022-04-04 14:50:30|13493.31|13493.31|13493.82|13493.82|13493.82|13493.82|13493.31|13493.31|0
1649083860000|2022-04-04 14:51:00|13494.3|13494.3|13492.56|13492.56|13494.3|13494.3|13492.56|13492.56|0
1649083890000|2022-04-04 14:51:30|13493.48|13493.48|13494.3|13494.3|13494.3|13494.3|13493.48|13493.48|0
1649083900000|2022-04-04 14:51:40|13495.43|13495.43|13496.81|13496.81|13496.81|13496.81|13495.43|13495.43|0
1649083910000|2022-04-04 14:51:50|13496.31|13496.31|13496.31|13496.31|13496.31|13496.31|13496.31|13496.31|0
1649083920000|2022-04-04 14:52:00|13497.13|13497.13|13499.08|13499.08|13499.08|13499.08|13497.13|13497.13|0
1649083930000|2022-04-04 14:52:10|13500.46|13500.46|13504.4|13504.4|13504.4|13504.4|13500.46|13500.46|0
1649083950000|2022-04-04 14:52:30|13503.94|13503.94|13507.95|13507.95|13507.95|13507.95|13503.94|13503.94|0
1649083960000|2022-04-04 14:52:40|13507.45|13507.45|13509.82|13509.82|13509.82|13509.82|13507.45|13507.45|0
1649083970000|2022-04-04 14:52:50|13510.28|13510.28|13510.28|13510.28|13510.28|13510.28|13510.28|13510.28|0
1649083980000|2022-04-04 14:53:00|13511.1|13511.1|13511.1|13511.1|13511.1|13511.1|13511.1|13511.1|0
1649084030000|2022-04-04 14:53:50|13510.54|13510.54|13511.97|13511.97|13511.97|13511.97|13510.54|13510.54|0
1649084040000|2022-04-04 14:54:00|13510.64|13510.64|13507.65|13507.65|13511.46|13511.46|13507.18|13507.18|0
1649084050000|2022-04-04 14:54:10|13508.16|13508.16|13509.6|13509.6|13509.6|13509.6|13508.16|13508.16|0
1649084060000|2022-04-04 14:54:20|13510.62|13510.62|13512.55|13512.55|13512.55|13512.55|13510.62|13510.62|0
1649084070000|2022-04-04 14:54:30|13513.02|13513.02|13513.02|13513.02|13513.02|13513.02|13513.02|13513.02|0
1649084090000|2022-04-04 14:54:50|13512.55|13512.55|13512.55|13512.55|13512.55|13512.55|13512.55|13512.55|0
1649084100000|2022-04-04 14:55:00|13512.77|13512.77|13512.18|13512.18|13512.99|13512.99|13512.18|13512.18|0
1649084130000|2022-04-04 14:55:30|13511.72|13511.72|13511.72|13511.72|13511.72|13511.72|13511.72|13511.72|0
1649084160000|2022-04-04 14:56:00|13512.22|13512.22|13512.22|13512.22|13512.22|13512.22|13512.22|13512.22|0
1649084170000|2022-04-04 14:56:10|13512.71|13512.71|13512.71|13512.71|13512.71|13512.71|13512.71|13512.71|0
1649084190000|2022-04-04 14:56:30|13514.13|13514.13|13514.13|13514.13|13514.13|13514.13|13514.13|13514.13|0
1649084230000|2022-04-04 14:57:10|13514.62|13514.62|13514.62|13514.62|13514.62|13514.62|13514.62|13514.62|0
1649084250000|2022-04-04 14:57:30|13515.08|13515.08|13515.08|13515.08|13515.08|13515.08|13515.08|13515.08|0
1649084290000|2022-04-04 14:58:10|13515.64|13515.64|13514.82|13514.82|13515.64|13515.64|13514.82|13514.82|0
1649084300000|2022-04-04 14:58:20|13514.31|13514.31|13514.8|13514.8|13514.8|13514.8|13514.31|13514.31|0
1649084310000|2022-04-04 14:58:30|13515.27|13515.27|13515.27|13515.27|13515.27|13515.27|13515.27|13515.27|0
1649084320000|2022-04-04 14:58:40|13516.19|13516.19|13516.19|13516.19|13516.19|13516.19|13516.19|13516.19|0
1649084330000|2022-04-04 14:58:50|13515.72|13515.72|13515.72|13515.72|13515.72|13515.72|13515.72|13515.72|0
1649084340000|2022-04-04 14:59:00|13513.99|13513.99|13513.99|13513.99|13513.99|13513.99|13513.99|13513.99|0
1649084350000|2022-04-04 14:59:10|13513.17|13513.17|13513.63|13513.63|13513.63|13513.63|13513.17|13513.17|0
1649084370000|2022-04-04 14:59:30|13516.7|13516.7|13516.7|13516.7|13516.7|13516.7|13516.7|13516.7|0
1649084400000|2022-04-04 15:00:00|13516.14|13516.14|13516.14|13516.14|13516.14|13516.14|13516.14|13516.14|0
1649084410000|2022-04-04 15:00:10|13515.14|13515.14|13514.19|13514.19|13515.14|13515.14|13514.19|13514.19|0
1649084450000|2022-04-04 15:00:50|13514.69|13514.69|13515.14|13515.14|13515.14|13515.14|13514.69|13514.69|0
1649084470000|2022-04-04 15:01:10|13514.67|13514.67|13513.74|13513.74|13514.67|13514.67|13513.74|13513.74|0
1649084500000|2022-04-04 15:01:40|13514.22|13514.22|13515.95|13515.95|13515.95|13515.95|13514.22|13514.22|0
1649084520000|2022-04-04 15:02:00|13515.03|13515.03|13515.03|13515.03|13515.03|13515.03|13515.03|13515.03|0
1649084530000|2022-04-04 15:02:10|13514.12|13514.12|13514.12|13514.12|13514.12|13514.12|13514.12|13514.12|0
1649084560000|2022-04-04 15:02:40|13515.49|13515.49|13515.49|13515.49|13515.49|13515.49|13515.49|13515.49|0
1649084590000|2022-04-04 15:03:10|13516.87|13516.87|13517.68|13517.68|13517.68|13517.68|13516.87|13516.87|0
1649084620000|2022-04-04 15:03:40|13517.23|13517.23|13517.23|13517.23|13517.23|13517.23|13517.23|13517.23|0
1649084640000|2022-04-04 15:04:00|13518.66|13518.66|13521.33|13521.33|13521.33|13521.33|13518.66|13518.66|0
1649084650000|2022-04-04 15:04:10|13521.79|13521.79|13521.79|13521.79|13521.79|13521.79|13521.79|13521.79|0
1649084690000|2022-04-04 15:04:50|13522.25|13522.25|13521.31|13521.31|13522.25|13522.25|13521.31|13521.31|0
1649084700000|2022-04-04 15:05:00|13519.87|13519.87|13520.33|13520.33|13520.33|13520.33|13519.42|13519.42|0
1649084710000|2022-04-04 15:05:10|13520.89|13520.89|13525.42|13525.42|13525.42|13525.42|13520.89|13520.89|0
1649084720000|2022-04-04 15:05:20|13526.23|13526.23|13527.67|13527.67|13527.67|13527.67|13526.23|13526.23|0
1649084740000|2022-04-04 15:05:40|13528.16|13528.16|13532.66|13532.66|13532.66|13532.66|13528.16|13528.16|0
1649084750000|2022-04-04 15:05:50|13533.48|13533.48|13534.39|13534.39|13534.39|13534.39|13533.48|13533.48|0
1649084770000|2022-04-04 15:06:10|13533.9|13533.9|13533.9|13533.9|13533.9|13533.9|13533.9|13533.9|0
1649084780000|2022-04-04 15:06:20|13533.38|13533.38|13533.38|13533.38|13533.38|13533.38|13533.38|13533.38|0
1649084810000|2022-04-04 15:06:50|13534.2|13534.2|13534.2|13534.2|13534.2|13534.2|13534.2|13534.2|0
1649084820000|2022-04-04 15:07:00|13533.38|13533.38|13532.47|13532.47|13533.38|13533.38|13531.65|13531.65|0
1649084830000|2022-04-04 15:07:10|13531.65|13531.65|13533.48|13533.48|13533.48|13533.48|13531.65|13531.65|0
1649084840000|2022-04-04 15:07:20|13534.39|13534.39|13534.39|13534.39|13534.39|13534.39|13534.39|13534.39|0
1649084870000|2022-04-04 15:07:50|13533.58|13533.58|13533.58|13533.58|13533.58|13533.58|13533.58|13533.58|0
1649084880000|2022-04-04 15:08:00|13532.66|13532.66|13532.66|13532.66|13532.66|13532.66|13532.66|13532.66|0
1649084890000|2022-04-04 15:08:10|13533.12|13533.12|13533.12|13533.12|13533.12|13533.12|13533.12|13533.12|0
1649084900000|2022-04-04 15:08:20|13533.94|13533.94|13533.94|13533.94|13533.94|13533.94|13533.94|13533.94|0
1649084920000|2022-04-04 15:08:40|13534.43|13534.43|13534.43|13534.43|13534.43|13534.43|13534.43|13534.43|0
1649084930000|2022-04-04 15:08:50|13535.87|13535.87|13535.87|13535.87|13535.87|13535.87|13535.87|13535.87|0
1649084940000|2022-04-04 15:09:00|13535.05|13535.05|13535.51|13535.51|13535.51|13535.51|13534.59|13534.59|0
1649084950000|2022-04-04 15:09:10|13534.69|13534.69|13534.69|13534.69|13534.69|13534.69|13534.69|13534.69|0
1649085000000|2022-04-04 15:10:00|13534.17|13534.17|13524.21|13524.21|13534.17|13534.17|13524.21|13524.21|0
1649085010000|2022-04-04 15:10:10|13523.74|13523.74|13523.74|13523.74|13523.74|13523.74|13523.74|13523.74|0
1649085020000|2022-04-04 15:10:20|13522.75|13522.75|13523.26|13523.26|13523.26|13523.26|13522.75|13522.75|0
1649085030000|2022-04-04 15:10:30|13522.81|13522.81|13522.81|13522.81|13522.81|13522.81|13522.81|13522.81|0
1649085040000|2022-04-04 15:10:40|13523.26|13523.26|13523.26|13523.26|13523.26|13523.26|13523.26|13523.26|0
1649085060000|2022-04-04 15:11:00|13521.63|13521.63|13521.63|13521.63|13521.63|13521.63|13521.63|13521.63|0
1649085070000|2022-04-04 15:11:10|13521.16|13521.16|13522.92|13522.92|13522.92|13522.92|13521.16|13521.16|0
1649085100000|2022-04-04 15:11:40|13522.4|13522.4|13519.02|13519.02|13522.4|13522.4|13519.02|13519.02|0
1649085110000|2022-04-04 15:11:50|13519.84|13519.84|13519.84|13519.84|13519.84|13519.84|13519.84|13519.84|0
1649085120000|2022-04-04 15:12:00|13519.61|13519.61|13519.39|13519.39|13519.61|13519.61|13518.8|13518.8|0
1649085130000|2022-04-04 15:12:10|13519.89|13519.89|13518.41|13518.41|13519.89|13519.89|13518.41|13518.41|0
1649085140000|2022-04-04 15:12:20|13518.93|13518.93|13518.43|13518.43|13518.93|13518.93|13518.43|13518.43|0
1649085160000|2022-04-04 15:12:40|13518.99|13518.99|13519.03|13519.03|13519.03|13519.03|13518.99|13518.99|0
1649085170000|2022-04-04 15:12:50|13518.58|13518.58|13518.58|13518.58|13518.58|13518.58|13518.58|13518.58|0
1649085180000|2022-04-04 15:13:00|13519.13|13519.13|13521.42|13521.42|13521.42|13521.42|13519.13|13519.13|0
1649085190000|2022-04-04 15:13:10|13522.09|13522.09|13522.09|13522.09|13522.09|13522.09|13522.09|13522.09|0
1649085200000|2022-04-04 15:13:20|13520.97|13520.97|13518.68|13518.68|13520.97|13520.97|13518.68|13518.68|0
1649085210000|2022-04-04 15:13:30|13519.5|13519.5|13519.5|13519.5|13519.5|13519.5|13519.5|13519.5|0
1649085230000|2022-04-04 15:13:50|13525.94|13525.94|13524.51|13524.51|13525.94|13525.94|13524.51|13524.51|0
1649085240000|2022-04-04 15:14:00|13524.04|13524.04|13522.13|13522.13|13524.04|13524.04|13522.13|13522.13|0
1649085250000|2022-04-04 15:14:10|13521.64|13521.64|13521.64|13521.64|13521.64|13521.64|13521.64|13521.64|0
1649085270000|2022-04-04 15:14:30|13522.15|13522.15|13522.15|13522.15|13522.15|13522.15|13522.15|13522.15|0
1649085290000|2022-04-04 15:14:50|13521.48|13521.48|13521.48|13521.48|13521.48|13521.48|13521.48|13521.48|0
1649085300000|2022-04-04 15:15:00|13521.94|13521.94|13521.94|13521.94|13521.94|13521.94|13521.94|13521.94|0
1649085310000|2022-04-04 15:15:10|13522.16|13522.16|13521.71|13521.71|13522.16|13522.16|13521.71|13521.71|0
1649085320000|2022-04-04 15:15:20|13522.17|13522.17|13522.17|13522.17|13522.17|13522.17|13522.17|13522.17|0
1649085330000|2022-04-04 15:15:30|13521.36|13521.36|13514.71|13514.71|13521.36|13521.36|13514.71|13514.71|0
1649085340000|2022-04-04 15:15:40|13513.28|13513.28|13513.75|13513.75|13513.75|13513.75|13513.28|13513.28|0
1649085350000|2022-04-04 15:15:50|13513.19|13513.19|13513.19|13513.19|13513.19|13513.19|13513.19|13513.19|0
1649085370000|2022-04-04 15:16:10|13511.56|13511.56|13512.38|13512.38|13512.38|13512.38|13511.56|13511.56|0
1649085380000|2022-04-04 15:16:20|13509.63|13509.63|13505.81|13505.81|13509.63|13509.63|13505.81|13505.81|0
1649085390000|2022-04-04 15:16:30|13504.9|13504.9|13504.9|13504.9|13504.9|13504.9|13504.9|13504.9|0
1649085400000|2022-04-04 15:16:40|13504.44|13504.44|13503.01|13503.01|13504.44|13504.44|13503.01|13503.01|0
1649085410000|2022-04-04 15:16:50|13501.89|13501.89|13500.74|13500.74|13502.35|13502.35|13500.74|13500.74|0
1649085420000|2022-04-04 15:17:00|13501.23|13501.23|13500.32|13500.32|13501.23|13501.23|13500.32|13500.32|0
1649085430000|2022-04-04 15:17:10|13501.23|13501.23|13501.23|13501.23|13501.23|13501.23|13501.23|13501.23|0
1649085440000|2022-04-04 15:17:20|13500.29|13500.29|13500.29|13500.29|13500.29|13500.29|13500.29|13500.29|0
1649085450000|2022-04-04 15:17:30|13499.26|13499.26|13497.67|13497.67|13499.26|13499.26|13497.43|13497.43|0
1649085460000|2022-04-04 15:17:40|13497.17|13497.17|13498.61|13498.61|13498.61|13498.61|13497.17|13497.17|0
1649085480000|2022-04-04 15:18:00|13497.69|13497.69|13498.16|13498.16|13498.16|13498.16|13497.69|13497.69|0
1649085540000|2022-04-04 15:19:00|13498.62|13498.62|13498.62|13498.62|13498.62|13498.62|13498.62|13498.62|0
1649085550000|2022-04-04 15:19:10|13498.84|13498.84|13498.84|13498.84|13498.84|13498.84|13498.84|13498.84|0
1649085560000|2022-04-04 15:19:20|13501.29|13501.29|13498.95|13498.95|13501.29|13501.29|13498.95|13498.95|0
1649085580000|2022-04-04 15:19:40|13498.03|13498.03|13493.66|13493.66|13498.03|13498.03|13493.66|13493.66|0
1649085590000|2022-04-04 15:19:50|13495.09|13495.09|13491.86|13491.86|13495.09|13495.09|13491.86|13491.86|0
1649085600000|2022-04-04 15:20:00|13491.4|13491.4|13489.38|13489.38|13491.4|13491.4|13488.83|13488.83|0
1649085610000|2022-04-04 15:20:10|13490.2|13490.2|13488.35|13488.35|13490.2|13490.2|13487.33|13487.33|0
1649085620000|2022-04-04 15:20:20|13489.38|13489.38|13488.64|13488.64|13490.75|13490.75|13488.64|13488.64|0
1649085630000|2022-04-04 15:20:30|13487.7|13487.7|13487.7|13487.7|13487.7|13487.7|13487.7|13487.7|0
1649085640000|2022-04-04 15:20:40|13488.25|13488.25|13488.25|13488.25|13488.25|13488.25|13488.25|13488.25|0
1649085650000|2022-04-04 15:20:50|13489.2|13489.2|13490.12|13490.12|13490.12|13490.12|13489.2|13489.2|0
1649085670000|2022-04-04 15:21:10|13491.56|13491.56|13492.99|13492.99|13492.99|13492.99|13491.56|13491.56|0
1649085680000|2022-04-04 15:21:20|13493.45|13493.45|13493.45|13493.45|13493.45|13493.45|13492.63|13492.63|0
1649085700000|2022-04-04 15:21:40|13492.89|13492.89|13488.25|13488.25|13492.89|13492.89|13488.25|13488.25|0
1649085710000|2022-04-04 15:21:50|13487.34|13487.34|13484.96|13484.96|13487.34|13487.34|13484.96|13484.96|0
1649085720000|2022-04-04 15:22:00|13484.15|13484.15|13484.15|13484.15|13484.15|13484.15|13484.15|13484.15|0
1649085730000|2022-04-04 15:22:10|13483.23|13483.23|13483.23|13483.23|13483.23|13483.23|13483.23|13483.23|0
1649085740000|2022-04-04 15:22:20|13485.58|13485.58|13485.58|13485.58|13485.58|13485.58|13485.58|13485.58|0
1649085750000|2022-04-04 15:22:30|13484.66|13484.66|13484.66|13484.66|13484.66|13484.66|13484.66|13484.66|0
1649085760000|2022-04-04 15:22:40|13484.21|13484.21|13484.21|13484.21|13484.21|13484.21|13484.21|13484.21|0
1649085770000|2022-04-04 15:22:50|13482.77|13482.77|13482.77|13482.77|13482.77|13482.77|13482.77|13482.77|0
1649085780000|2022-04-04 15:23:00|13481.86|13481.86|13480.52|13480.52|13481.86|13481.86|13480.05|13480.05|0
1649085790000|2022-04-04 15:23:10|13480.02|13480.02|13479.55|13479.55|13480.02|13480.02|13478.64|13478.64|0
1649085800000|2022-04-04 15:23:20|13480.37|13480.37|13481.75|13481.75|13481.75|13481.75|13480.37|13480.37|0
1649085820000|2022-04-04 15:23:40|13481.19|13481.19|13481.68|13481.68|13481.68|13481.68|13480.14|13480.14|0
1649085830000|2022-04-04 15:23:50|13480.25|13480.25|13483.12|13483.12|13483.12|13483.12|13480.25|13480.25|0
1649085840000|2022-04-04 15:24:00|13482.3|13482.3|13482.3|13482.3|13482.3|13482.3|13482.3|13482.3|0
1649085850000|2022-04-04 15:24:10|13482.77|13482.77|13482.77|13482.77|13482.77|13482.77|13482.77|13482.77|0
1649085870000|2022-04-04 15:24:30|13482.3|13482.3|13480.86|13480.86|13482.3|13482.3|13480.86|13480.86|0
1649085880000|2022-04-04 15:24:40|13481.78|13481.78|13482.24|13482.24|13482.24|13482.24|13481.78|13481.78|0
1649085890000|2022-04-04 15:24:50|13481.78|13481.78|13481.78|13481.78|13481.78|13481.78|13481.78|13481.78|0
1649085900000|2022-04-04 15:25:00|13482.6|13482.6|13484.01|13484.01|13484.01|13484.01|13482.6|13482.6|0
1649085910000|2022-04-04 15:25:10|13484.83|13484.83|13483.19|13483.19|13484.83|13484.83|13482.28|13482.28|0
1649085920000|2022-04-04 15:25:20|13484.62|13484.62|13482.37|13482.37|13484.62|13484.62|13482.37|13482.37|0
1649085940000|2022-04-04 15:25:40|13483.81|13483.81|13484.62|13484.62|13484.62|13484.62|13483.81|13483.81|0
1649085950000|2022-04-04 15:25:50|13483.19|13483.19|13483.19|13483.19|13483.19|13483.19|13483.19|13483.19|0
1649085960000|2022-04-04 15:26:00|13483.65|13483.65|13482.73|13482.73|13483.65|13483.65|13482.73|13482.73|0
1649085970000|2022-04-04 15:26:10|13481.82|13481.82|13481.82|13481.82|13481.82|13481.82|13481.82|13481.82|0
1649085980000|2022-04-04 15:26:20|13482.04|13482.04|13482.04|13482.04|13482.04|13482.04|13482.04|13482.04|0
1649085990000|2022-04-04 15:26:30|13482.86|13482.86|13486.33|13486.33|13486.33|13486.33|13482.86|13482.86|0
1649086020000|2022-04-04 15:27:00|13485.77|13485.77|13485.77|13485.77|13485.77|13485.77|13485.77|13485.77|0
1649086030000|2022-04-04 15:27:10|13484.85|13484.85|13484.39|13484.39|13484.85|13484.85|13484.39|13484.39|0
1649086040000|2022-04-04 15:27:20|13484.87|13484.87|13485.32|13485.32|13485.32|13485.32|13484.87|13484.87|0
1649086050000|2022-04-04 15:27:30|13487.97|13487.97|13487.97|13487.97|13487.97|13487.97|13487.97|13487.97|0
1649086060000|2022-04-04 15:27:40|13488.47|13488.47|13488.47|13488.47|13488.47|13488.47|13488.47|13488.47|0
1649086070000|2022-04-04 15:27:50|13488.94|13488.94|13488.94|13488.94|13488.94|13488.94|13488.94|13488.94|0
1649086080000|2022-04-04 15:28:00|13488.02|13488.02|13488.02|13488.02|13488.02|13488.02|13488.02|13488.02|0
1649086100000|2022-04-04 15:28:20|13491.81|13491.81|13494.01|13494.01|13494.01|13494.01|13491.81|13491.81|0
1649086110000|2022-04-04 15:28:30|13493.54|13493.54|13495.21|13495.21|13495.21|13495.21|13493.54|13493.54|0
1649086120000|2022-04-04 15:28:40|13494.99|13494.99|13494.43|13494.43|13494.99|13494.99|13493.92|13493.92|0
1649086130000|2022-04-04 15:28:50|13493.87|13493.87|13493.87|13493.87|13493.87|13493.87|13493.87|13493.87|0
1649086140000|2022-04-04 15:29:00|13492.98|13492.98|13493.75|13493.75|13494.56|13494.56|13492.98|13492.98|0
1649086150000|2022-04-04 15:29:10|13493.97|13493.97|13494.27|13494.27|13494.49|13494.49|13493.06|13493.06|0
1649086160000|2022-04-04 15:29:20|13494.72|13494.72|13495.14|13495.14|13495.64|13495.64|13494.72|13494.72|0
1649086170000|2022-04-04 15:29:30|13494.23|13494.23|13494.23|13494.23|13494.23|13494.23|13494.23|13494.23|0
1649086180000|2022-04-04 15:29:40|13495.17|13495.17|13496.48|13496.48|13497|13497|13495.17|13495.17|0
1649086190000|2022-04-04 15:29:50|13496.95|13496.95|13498.56|13498.56|13499.68|13499.68|13496.95|13496.95|0
1649142900000|2022-04-05 07:15:00|13263.35|13263.35|13262.31|13262.31|13263.35|13263.35|13260.48|13260.48|0
1649142910000|2022-04-05 07:15:10|13260.48|13260.48|13259.67|13259.67|13261.49|13261.49|13259.67|13259.67|0
1649142930000|2022-04-05 07:15:30|13257.44|13257.44|13257.44|13257.44|13257.44|13257.44|13257.44|13257.44|0
1649142940000|2022-04-05 07:15:40|13255.59|13255.59|13243.79|13243.79|13255.59|13255.59|13242.88|13242.88|0
1649142950000|2022-04-05 07:15:50|13243.32|13243.32|13251.12|13251.12|13251.12|13251.12|13243.32|13243.32|0
1649142960000|2022-04-05 07:16:00|13252.94|13252.94|13251.66|13251.66|13252.94|13252.94|13251.66|13251.66|0
1649142970000|2022-04-05 07:16:10|13250.84|13250.84|13250.84|13250.84|13250.84|13250.84|13250.84|13250.84|0
1649142980000|2022-04-05 07:16:20|13252.27|13252.27|13251.46|13251.46|13252.27|13252.27|13251.46|13251.46|0
1649143000000|2022-04-05 07:16:40|13250.64|13250.64|13250.64|13250.64|13250.64|13250.64|13250.64|13250.64|0
1649143010000|2022-04-05 07:16:50|13249.2|13249.2|13243.61|13243.61|13249.2|13249.2|13243.61|13243.61|0
1649143020000|2022-04-05 07:17:00|13242.58|13242.58|13242.58|13242.58|13242.58|13242.58|13242.58|13242.58|0
1649143030000|2022-04-05 07:17:10|13241.76|13241.76|13241.54|13241.54|13241.76|13241.76|13241.54|13241.54|0
1649143040000|2022-04-05 07:17:20|13242.36|13242.36|13242.36|13242.36|13242.36|13242.36|13242.36|13242.36|0
1649143060000|2022-04-05 07:17:40|13240.53|13240.53|13240.53|13240.53|13240.53|13240.53|13240.53|13240.53|0
1649143070000|2022-04-05 07:17:50|13239.09|13239.09|13239.09|13239.09|13239.09|13239.09|13239.09|13239.09|0
1649143080000|2022-04-05 07:18:00|13238.28|13238.28|13237.81|13237.81|13239.24|13239.24|13237.81|13237.81|0
1649143090000|2022-04-05 07:18:10|13239.44|13239.44|13242.09|13242.09|13242.09|13242.09|13239.44|13239.44|0
1649143100000|2022-04-05 07:18:20|13241.09|13241.09|13241.09|13241.09|13241.09|13241.09|13241.09|13241.09|0
1649143110000|2022-04-05 07:18:30|13246.79|13246.79|13247|13247|13247|13247|13243.44|13243.44|0
1649143120000|2022-04-05 07:18:40|13247.45|13247.45|13246.55|13246.55|13247.45|13247.45|13246.55|13246.55|0
1649143130000|2022-04-05 07:18:50|13248.1|13248.1|13248.61|13248.61|13248.61|13248.61|13248.1|13248.1|0
1649143140000|2022-04-05 07:19:00|13251.48|13251.48|13248.91|13248.91|13251.48|13251.48|13248.91|13248.91|0
1649143150000|2022-04-05 07:19:10|13249.42|13249.42|13250.24|13250.24|13250.24|13250.24|13248.91|13248.91|0
1649143160000|2022-04-05 07:19:20|13252.07|13252.07|13252.07|13252.07|13252.07|13252.07|13251.56|13251.56|0
1649143180000|2022-04-05 07:19:40|13263.15|13263.15|13281.91|13281.91|13281.91|13281.91|13263.15|13263.15|0
1649143190000|2022-04-05 07:19:50|13282.43|13282.43|13284.5|13284.5|13284.5|13284.5|13282.43|13282.43|0
1649143210000|2022-04-05 07:20:10|13285.32|13285.32|13291.27|13291.27|13291.27|13291.27|13285.32|13285.32|0
1649143220000|2022-04-05 07:20:20|13287.36|13287.36|13285.25|13285.25|13287.36|13287.36|13285.25|13285.25|0
1649143240000|2022-04-05 07:20:40|13286.07|13286.07|13287.1|13287.1|13287.61|13287.61|13286.07|13286.07|0
1649143250000|2022-04-05 07:20:50|13286.64|13286.64|13286.65|13286.65|13286.65|13286.65|13286.18|13286.18|0
1649143260000|2022-04-05 07:21:00|13286.14|13286.14|13280.72|13280.72|13286.14|13286.14|13280.72|13280.72|0
1649143270000|2022-04-05 07:21:10|13277.61|13277.61|13271.92|13271.92|13277.61|13277.61|13271.92|13271.92|0
1649143280000|2022-04-05 07:21:20|13271.1|13271.1|13271.1|13271.1|13271.1|13271.1|13271.1|13271.1|0
1649143290000|2022-04-05 07:21:30|13272.54|13272.54|13276.05|13276.05|13276.05|13276.05|13272.54|13272.54|0
1649143300000|2022-04-05 07:21:40|13278.92|13278.92|13284.2|13284.2|13284.33|13284.33|13278.92|13278.92|0
1649143310000|2022-04-05 07:21:50|13285.02|13285.02|13284.07|13284.07|13285.02|13285.02|13284.07|13284.07|0
1649143320000|2022-04-05 07:22:00|13288.61|13288.61|13286.31|13286.31|13291.35|13291.35|13286.31|13286.31|0
1649143330000|2022-04-05 07:22:10|13288.14|13288.14|13288.14|13288.14|13288.14|13288.14|13288.14|13288.14|0
1649143340000|2022-04-05 07:22:20|13280.15|13280.15|13270.84|13270.84|13280.15|13280.15|13270.84|13270.84|0
1649143350000|2022-04-05 07:22:30|13272.22|13272.22|13273.28|13273.28|13273.65|13273.65|13270.91|13270.91|0
1649143360000|2022-04-05 07:22:40|13272.61|13272.61|13264.89|13264.89|13272.61|13272.61|13263.97|13263.97|0
1649143370000|2022-04-05 07:22:50|13264.93|13264.93|13264.93|13264.93|13264.93|13264.93|13264.42|13264.42|0
1649143380000|2022-04-05 07:23:00|13265.85|13265.85|13265.62|13265.62|13265.85|13265.85|13264.28|13264.28|0
1649143390000|2022-04-05 07:23:10|13264.8|13264.8|13255.72|13255.72|13264.8|13264.8|13255.72|13255.72|0
1649143400000|2022-04-05 07:23:20|13254.8|13254.8|13259.44|13259.44|13260.88|13260.88|13254.8|13254.8|0
1649143410000|2022-04-05 07:23:30|13260.26|13260.26|13259.41|13259.41|13261.7|13261.7|13259.41|13259.41|0
1649143420000|2022-04-05 07:23:40|13258.49|13258.49|13254.86|13254.86|13258.49|13258.49|13254.86|13254.86|0
1649143430000|2022-04-05 07:23:50|13255.78|13255.78|13255.78|13255.78|13255.78|13255.78|13255.78|13255.78|0
1649143440000|2022-04-05 07:24:00|13254.96|13254.96|13254.96|13254.96|13254.96|13254.96|13254.96|13254.96|0
1649143450000|2022-04-05 07:24:10|13255.42|13255.42|13257.15|13257.15|13257.15|13257.15|13255.42|13255.42|0
1649143460000|2022-04-05 07:24:20|13257.62|13257.62|13257.62|13257.62|13258.08|13258.08|13257.62|13257.62|0
1649143470000|2022-04-05 07:24:30|13256.25|13256.25|13267.45|13267.45|13267.45|13267.45|13256.25|13256.25|0
1649143480000|2022-04-05 07:24:40|13266.99|13266.99|13273.49|13273.49|13276.36|13276.36|13266.99|13266.99|0
1649143490000|2022-04-05 07:24:50|13273.04|13273.04|13267.46|13267.46|13273.51|13273.51|13266.64|13266.64|0
1649143500000|2022-04-05 07:25:00|13269.75|13269.75|13268.14|13268.14|13272.3|13272.3|13268.14|13268.14|0
1649143510000|2022-04-05 07:25:10|13269.97|13269.97|13265.42|13265.42|13269.97|13269.97|13265.42|13265.42|0
1649143520000|2022-04-05 07:25:20|13262.35|13262.35|13264.39|13264.39|13264.85|13264.85|13262.35|13262.35|0
1649143530000|2022-04-05 07:25:30|13266.22|13266.22|13259.47|13259.47|13266.68|13266.68|13259.47|13259.47|0
1649143540000|2022-04-05 07:25:40|13259.02|13259.02|13258.08|13258.08|13259.02|13259.02|13258.08|13258.08|0
1649143550000|2022-04-05 07:25:50|13256.65|13256.65|13255.95|13255.95|13256.65|13256.65|13255.95|13255.95|0
1649143560000|2022-04-05 07:26:00|13254.32|13254.32|13248.78|13248.78|13254.32|13254.32|13248.78|13248.78|0
1649143570000|2022-04-05 07:26:10|13245.09|13245.09|13245.09|13245.09|13245.09|13245.09|13245.09|13245.09|0
1649143580000|2022-04-05 07:26:20|13246.04|13246.04|13258.7|13258.7|13258.7|13258.7|13246.04|13246.04|0
1649143590000|2022-04-05 07:26:30|13260.08|13260.08|13261.91|13261.91|13261.91|13261.91|13260.08|13260.08|0
1649143600000|2022-04-05 07:26:40|13263.74|13263.74|13271.51|13271.51|13271.51|13271.51|13263.74|13263.74|0
1649143610000|2022-04-05 07:26:50|13274.33|13274.33|13283.55|13283.55|13284.05|13284.05|13274.33|13274.33|0
1649143620000|2022-04-05 07:27:00|13286.82|13286.82|13289.69|13289.69|13291.52|13291.52|13286.82|13286.82|0
1649143630000|2022-04-05 07:27:10|13292.96|13292.96|13291.32|13291.32|13292.96|13292.96|13290.5|13290.5|0
1649143640000|2022-04-05 07:27:20|13292.32|13292.32|13290.46|13290.46|13292.35|13292.35|13290.46|13290.46|0
1649143650000|2022-04-05 07:27:30|13291.38|13291.38|13293.65|13293.65|13296|13296|13291.38|13291.38|0
1649143660000|2022-04-05 07:27:40|13295.09|13295.09|13303.67|13303.67|13303.67|13303.67|13295.09|13295.09|0
1649143670000|2022-04-05 07:27:50|13302.24|13302.24|13297.96|13297.96|13302.24|13302.24|13297.96|13297.96|0
1649143680000|2022-04-05 07:28:00|13296.07|13296.07|13293.38|13293.38|13296.53|13296.53|13293.38|13293.38|0
1649143690000|2022-04-05 07:28:10|13292.87|13292.87|13291.93|13291.93|13292.87|13292.87|13291.93|13291.93|0
1649143700000|2022-04-05 07:28:20|13293.3|13293.3|13295.06|13295.06|13295.06|13295.06|13293.3|13293.3|0
1649143720000|2022-04-05 07:28:40|13295.97|13295.97|13296.89|13296.89|13296.89|13296.89|13295.97|13295.97|0
1649143730000|2022-04-05 07:28:50|13297.34|13297.34|13297.34|13297.34|13297.34|13297.34|13297.34|13297.34|0
1649143740000|2022-04-05 07:29:00|13292.04|13292.04|13292.04|13292.04|13292.04|13292.04|13292.04|13292.04|0
1649143750000|2022-04-05 07:29:10|13290.21|13290.21|13290.21|13290.21|13290.21|13290.21|13290.21|13290.21|0
1649143770000|2022-04-05 07:29:30|13289.99|13289.99|13286.94|13286.94|13289.99|13289.99|13286.94|13286.94|0
1649143780000|2022-04-05 07:29:40|13286.48|13286.48|13286.5|13286.5|13286.96|13286.96|13286.48|13286.48|0
1649143790000|2022-04-05 07:29:50|13284.49|13284.49|13277.96|13277.96|13284.49|13284.49|13277.96|13277.96|0
1649143800000|2022-04-05 07:30:00|13275.17|13275.17|13264.79|13264.79|13275.17|13275.17|13264.79|13264.79|0
1649143810000|2022-04-05 07:30:10|13263.68|13263.68|13257.27|13257.27|13263.68|13263.68|13257.27|13257.27|0
1649143820000|2022-04-05 07:30:20|13260.14|13260.14|13251.39|13251.39|13260.14|13260.14|13251.39|13251.39|0
1649143830000|2022-04-05 07:30:30|13253.88|13253.88|13253.85|13253.85|13255.49|13255.49|13253.85|13253.85|0
1649143840000|2022-04-05 07:30:40|13252.83|13252.83|13252.31|13252.31|13252.83|13252.83|13252.31|13252.31|0
1649143850000|2022-04-05 07:30:50|13254.66|13254.66|13253.23|13253.23|13254.66|13254.66|13253.23|13253.23|0
1649143910000|2022-04-05 07:31:50|13258.92|13258.92|13258.92|13258.92|13258.92|13258.92|13258.92|13258.92|0
1649143920000|2022-04-05 07:32:00|13259.43|13259.43|13259.43|13259.43|13259.43|13259.43|13259.43|13259.43|0
1649143940000|2022-04-05 07:32:20|13262.42|13262.42|13269.7|13269.7|13269.7|13269.7|13259.93|13259.93|0
1649143950000|2022-04-05 07:32:30|13268.88|13268.88|13268.88|13268.88|13268.88|13268.88|13268.88|13268.88|0
1649143960000|2022-04-05 07:32:40|13268.07|13268.07|13268.88|13268.88|13268.88|13268.88|13268.07|13268.07|0
1649143980000|2022-04-05 07:33:00|13266.56|13266.56|13268.54|13268.54|13268.54|13268.54|13266.56|13266.56|0
1649143990000|2022-04-05 07:33:10|13266.87|13266.87|13266.87|13266.87|13266.87|13266.87|13266.87|13266.87|0
1649144000000|2022-04-05 07:33:20|13262.57|13262.57|13262.57|13262.57|13262.57|13262.57|13262.57|13262.57|0
1649144010000|2022-04-05 07:33:30|13261.67|13261.67|13261.67|13261.67|13261.67|13261.67|13261.67|13261.67|0
1649144020000|2022-04-05 07:33:40|13260.76|13260.76|13262.69|13262.69|13262.69|13262.69|13260.76|13260.76|0
1649144030000|2022-04-05 07:33:50|13263.15|13263.15|13254.6|13254.6|13263.15|13263.15|13254.6|13254.6|0
1649144040000|2022-04-05 07:34:00|13253.78|13253.78|13252.96|13252.96|13253.78|13253.78|13252.96|13252.96|0
1649144050000|2022-04-05 07:34:10|13253.43|13253.43|13252.29|13252.29|13253.43|13253.43|13252.29|13252.29|0
1649144060000|2022-04-05 07:34:20|13251.4|13251.4|13251.9|13251.9|13253.37|13253.37|13250.58|13250.58|0
1649144090000|2022-04-05 07:34:50|13251.34|13251.34|13251.34|13251.34|13251.34|13251.34|13251.34|13251.34|0
1649144100000|2022-04-05 07:35:00|13249.91|13249.91|13255.36|13255.36|13255.36|13255.36|13249.91|13249.91|0
1649144120000|2022-04-05 07:35:20|13255.81|13255.81|13255.81|13255.81|13255.81|13255.81|13255.81|13255.81|0
1649144160000|2022-04-05 07:36:00|13257.07|13257.07|13261.29|13261.29|13266.62|13266.62|13257.07|13257.07|0
1649144170000|2022-04-05 07:36:10|13262.2|13262.2|13262.2|13262.2|13262.2|13262.2|13262.2|13262.2|0
1649144180000|2022-04-05 07:36:20|13262.66|13262.66|13263.17|13263.17|13263.17|13263.17|13262.66|13262.66|0
1649144190000|2022-04-05 07:36:30|13262.71|13262.71|13260.31|13260.31|13262.71|13262.71|13260.31|13260.31|0
1649144200000|2022-04-05 07:36:40|13258.88|13258.88|13258.18|13258.18|13261.75|13261.75|13258.18|13258.18|0
1649144210000|2022-04-05 07:36:50|13258.66|13258.66|13266.6|13266.6|13266.6|13266.6|13258.66|13258.66|0
1649144220000|2022-04-05 07:37:00|13267.07|13267.07|13267.07|13267.07|13267.07|13267.07|13267.07|13267.07|0
1649144230000|2022-04-05 07:37:10|13267.54|13267.54|13268.06|13268.06|13268.06|13268.06|13267.54|13267.54|0
1649144240000|2022-04-05 07:37:20|13269.08|13269.08|13269.08|13269.08|13269.08|13269.08|13269.08|13269.08|0
1649144250000|2022-04-05 07:37:30|13278.17|13278.17|13279.06|13279.06|13280.7|13280.7|13278.17|13278.17|0
1649144270000|2022-04-05 07:37:50|13279.52|13279.52|13279.52|13279.52|13280.43|13280.43|13279.52|13279.52|0
1649144280000|2022-04-05 07:38:00|13277.88|13277.88|13281.15|13281.15|13281.15|13281.15|13277.88|13277.88|0
1649144290000|2022-04-05 07:38:10|13279.52|13279.52|13279.52|13279.52|13279.52|13279.52|13279.52|13279.52|0
1649144300000|2022-04-05 07:38:20|13278.03|13278.03|13275.65|13275.65|13278.03|13278.03|13275.65|13275.65|0
1649144330000|2022-04-05 07:38:50|13274.74|13274.74|13277.61|13277.61|13277.61|13277.61|13274.74|13274.74|0
1649144340000|2022-04-05 07:39:00|13278.08|13278.08|13277.62|13277.62|13279.51|13279.51|13276.64|13276.64|0
1649144360000|2022-04-05 07:39:20|13279.45|13279.45|13280.01|13280.01|13280.01|13280.01|13279.45|13279.45|0
1649144380000|2022-04-05 07:39:40|13280.48|13280.48|13280.95|13280.95|13280.95|13280.95|13280.48|13280.48|0
1649144390000|2022-04-05 07:39:50|13281.77|13281.77|13283.24|13283.24|13283.24|13283.24|13281.77|13281.77|0
1649144400000|2022-04-05 07:40:00|13282.42|13282.42|13280.69|13280.69|13282.42|13282.42|13280.69|13280.69|0
1649144420000|2022-04-05 07:40:20|13279.7|13279.7|13279.7|13279.7|13279.7|13279.7|13279.7|13279.7|0
1649144430000|2022-04-05 07:40:30|13281.19|13281.19|13281.19|13281.19|13281.19|13281.19|13281.19|13281.19|0
1649144440000|2022-04-05 07:40:40|13281.66|13281.66|13283.91|13283.91|13283.91|13283.91|13281.66|13281.66|0
1649144450000|2022-04-05 07:40:50|13284.9|13284.9|13284.9|13284.9|13284.9|13284.9|13284.9|13284.9|0
1649144460000|2022-04-05 07:41:00|13287.09|13287.09|13287.09|13287.09|13287.09|13287.09|13287.09|13287.09|0
1649144480000|2022-04-05 07:41:20|13288.73|13288.73|13288.73|13288.73|13288.73|13288.73|13288.73|13288.73|0
1649144510000|2022-04-05 07:41:50|13289.64|13289.64|13293.46|13293.46|13293.46|13293.46|13289.64|13289.64|0
1649144520000|2022-04-05 07:42:00|13294.37|13294.37|13294.37|13294.37|13294.37|13294.37|13294.37|13294.37|0
1649144530000|2022-04-05 07:42:10|13293.46|13293.46|13293.46|13293.46|13293.46|13293.46|13293.46|13293.46|0
1649144540000|2022-04-05 07:42:20|13294.28|13294.28|13303.18|13303.18|13303.18|13303.18|13294.28|13294.28|0
1649144550000|2022-04-05 07:42:30|13304.09|13304.09|13304.09|13304.09|13304.09|13304.09|13304.09|13304.09|0
1649144570000|2022-04-05 07:42:50|13304.91|13304.91|13306.64|13306.64|13306.64|13306.64|13304.91|13304.91|0
1649144580000|2022-04-05 07:43:00|13306.18|13306.18|13305.72|13305.72|13306.18|13306.18|13305.72|13305.72|0
1649144590000|2022-04-05 07:43:10|13303.99|13303.99|13303.08|13303.08|13303.99|13303.99|13303.08|13303.08|0
1649144600000|2022-04-05 07:43:20|13304.51|13304.51|13304.51|13304.51|13304.51|13304.51|13304.51|13304.51|0
1649144610000|2022-04-05 07:43:30|13306.15|13306.15|13306.15|13306.15|13306.15|13306.15|13306.15|13306.15|0
1649144630000|2022-04-05 07:43:50|13307.56|13307.56|13307.56|13307.56|13307.56|13307.56|13307.56|13307.56|0
1649144640000|2022-04-05 07:44:00|13308.47|13308.47|13308.47|13308.47|13308.47|13308.47|13308.47|13308.47|0
1649144660000|2022-04-05 07:44:20|13311.26|13311.26|13313.81|13313.81|13313.81|13313.81|13311.26|13311.26|0
1649144670000|2022-04-05 07:44:30|13316.17|13316.17|13314.75|13314.75|13316.17|13316.17|13314.75|13314.75|0
1649144700000|2022-04-05 07:45:00|13313.94|13313.94|13313.32|13313.32|13314.43|13314.43|13313.32|13313.32|0
1649144710000|2022-04-05 07:45:10|13312.5|13312.5|13312.5|13312.5|13312.5|13312.5|13312.5|13312.5|0
1649144730000|2022-04-05 07:45:30|13311.07|13311.07|13311.07|13311.07|13311.07|13311.07|13311.07|13311.07|0
1649144740000|2022-04-05 07:45:40|13315.37|13315.37|13313.93|13313.93|13315.37|13315.37|13313.93|13313.93|0
1649144800000|2022-04-05 07:46:40|13314.43|13314.43|13312.08|13312.08|13314.43|13314.43|13312.08|13312.08|0
1649144810000|2022-04-05 07:46:50|13311.14|13311.14|13311.14|13311.14|13311.14|13311.14|13311.14|13311.14|0
1649144820000|2022-04-05 07:47:00|13310.68|13310.68|13310.68|13310.68|13310.68|13310.68|13310.68|13310.68|0
1649144830000|2022-04-05 07:47:10|13311.18|13311.18|13311.18|13311.18|13311.18|13311.18|13311.18|13311.18|0
1649144840000|2022-04-05 07:47:20|13312.09|13312.09|13312.09|13312.09|13312.09|13312.09|13312.09|13312.09|0
1649144850000|2022-04-05 07:47:30|13312.55|13312.55|13313.05|13313.05|13313.05|13313.05|13312.55|13312.55|0
1649144860000|2022-04-05 07:47:40|13313.51|13313.51|13325.34|13325.34|13326.76|13326.76|13313.51|13313.51|0
1649144870000|2022-04-05 07:47:50|13324.43|13324.43|13325.25|13325.25|13325.25|13325.25|13321.98|13321.98|0
1649144880000|2022-04-05 07:48:00|13322.79|13322.79|13322.77|13322.77|13323.61|13323.61|13322.3|13322.3|0
1649144890000|2022-04-05 07:48:10|13327.15|13327.15|13319.87|13319.87|13327.15|13327.15|13319.87|13319.87|0
1649144900000|2022-04-05 07:48:20|13320.68|13320.68|13318.76|13318.76|13320.82|13320.82|13316.96|13316.96|0
1649144910000|2022-04-05 07:48:30|13322.1|13322.1|13322.1|13322.1|13322.1|13322.1|13322.1|13322.1|0
1649144920000|2022-04-05 07:48:40|13322.66|13322.66|13325.96|13325.96|13327.69|13327.69|13322.66|13322.66|0
1649144930000|2022-04-05 07:48:50|13325.15|13325.15|13324.7|13324.7|13325.15|13325.15|13324.7|13324.7|0
1649144940000|2022-04-05 07:49:00|13323.88|13323.88|13323.88|13323.88|13323.88|13323.88|13323.88|13323.88|0
1649144960000|2022-04-05 07:49:20|13324.8|13324.8|13321.93|13321.93|13324.8|13324.8|13321.93|13321.93|0
1649144970000|2022-04-05 07:49:30|13322.4|13322.4|13327.92|13327.92|13327.92|13327.92|13322.4|13322.4|0
1649144980000|2022-04-05 07:49:40|13333.21|13333.21|13329.55|13329.55|13333.21|13333.21|13329.55|13329.55|0
1649144990000|2022-04-05 07:49:50|13330.99|13330.99|13330.99|13330.99|13330.99|13330.99|13330.99|13330.99|0
1649145000000|2022-04-05 07:50:00|13330.17|13330.17|13327.92|13327.92|13330.17|13330.17|13327.92|13327.92|0
1649145030000|2022-04-05 07:50:30|13328.83|13328.83|13328.83|13328.83|13328.83|13328.83|13328.83|13328.83|0
1649145050000|2022-04-05 07:50:50|13329.65|13329.65|13329.65|13329.65|13329.65|13329.65|13329.65|13329.65|0
1649145060000|2022-04-05 07:51:00|13328.83|13328.83|13328.83|13328.83|13328.83|13328.83|13328.83|13328.83|0
1649145080000|2022-04-05 07:51:20|13329.65|13329.65|13331.08|13331.08|13331.08|13331.08|13329.65|13329.65|0
1649145090000|2022-04-05 07:51:30|13330.86|13330.86|13330.86|13330.86|13330.86|13330.86|13330.86|13330.86|0
1649145110000|2022-04-05 07:51:50|13331.8|13331.8|13331.8|13331.8|13331.8|13331.8|13331.8|13331.8|0
1649145120000|2022-04-05 07:52:00|13332.3|13332.3|13334.29|13334.29|13334.29|13334.29|13332.3|13332.3|0
1649145140000|2022-04-05 07:52:20|13331.42|13331.42|13333.65|13333.65|13333.65|13333.65|13331.42|13331.42|0
1649145170000|2022-04-05 07:52:50|13335.08|13335.08|13339.76|13339.76|13339.76|13339.76|13335.08|13335.08|0
1649145180000|2022-04-05 07:53:00|13340.68|13340.68|13345.32|13345.32|13346.23|13346.23|13340.68|13340.68|0
1649145200000|2022-04-05 07:53:20|13343.88|13343.88|13344.33|13344.33|13344.33|13344.33|13343.88|13343.88|0
1649145210000|2022-04-05 07:53:30|13343.51|13343.51|13343.51|13343.51|13343.51|13343.51|13343.51|13343.51|0
1649145230000|2022-04-05 07:53:50|13344.33|13344.33|13344.33|13344.33|13344.33|13344.33|13344.33|13344.33|0
1649145240000|2022-04-05 07:54:00|13344.84|13344.84|13344.84|13344.84|13345.36|13345.36|13344.84|13344.84|0
1649145290000|2022-04-05 07:54:50|13342.36|13342.36|13343.77|13343.77|13343.77|13343.77|13342.36|13342.36|0
1649145330000|2022-04-05 07:55:30|13342.86|13342.86|13342.86|13342.86|13342.86|13342.86|13342.86|13342.86|0
1649145360000|2022-04-05 07:56:00|13342.04|13342.04|13340.67|13340.67|13342.04|13342.04|13340.67|13340.67|0
1649145370000|2022-04-05 07:56:10|13342.16|13342.16|13342.16|13342.16|13342.16|13342.16|13342.16|13342.16|0
1649145380000|2022-04-05 07:56:20|13341.34|13341.34|13341.12|13341.12|13341.34|13341.34|13341.12|13341.12|0
1649145400000|2022-04-05 07:56:40|13340.56|13340.56|13340.56|13340.56|13340.56|13340.56|13340.56|13340.56|0
1649145410000|2022-04-05 07:56:50|13339.74|13339.74|13334.47|13334.47|13339.74|13339.74|13334.47|13334.47|0
1649145420000|2022-04-05 07:57:00|13332.64|13332.64|13332.64|13332.64|13332.64|13332.64|13332.64|13332.64|0
1649145430000|2022-04-05 07:57:10|13332.19|13332.19|13328.3|13328.3|13332.19|13332.19|13328.3|13328.3|0
1649145440000|2022-04-05 07:57:20|13326.86|13326.86|13326.64|13326.64|13326.86|13326.86|13326.64|13326.64|0
1649145450000|2022-04-05 07:57:30|13326.17|13326.17|13326.63|13326.63|13326.63|13326.63|13326.17|13326.17|0
1649145460000|2022-04-05 07:57:40|13328.04|13328.04|13328.56|13328.56|13328.56|13328.56|13328.04|13328.04|0
1649145470000|2022-04-05 07:57:50|13328.78|13328.78|13328.78|13328.78|13328.78|13328.78|13328.78|13328.78|0
1649145490000|2022-04-05 07:58:10|13329.6|13329.6|13329.6|13329.6|13329.6|13329.6|13329.6|13329.6|0
1649145500000|2022-04-05 07:58:20|13327.35|13327.35|13326.53|13326.53|13327.35|13327.35|13326.53|13326.53|0
1649145530000|2022-04-05 07:58:50|13325.86|13325.86|13324.2|13324.2|13327.07|13327.07|13324.2|13324.2|0
1649145540000|2022-04-05 07:59:00|13324.43|13324.43|13320.95|13320.95|13324.43|13324.43|13320.95|13320.95|0
1649145550000|2022-04-05 07:59:10|13320.5|13320.5|13319.99|13319.99|13320.5|13320.5|13319.99|13319.99|0
1649145570000|2022-04-05 07:59:30|13319.52|13319.52|13317.23|13317.23|13319.98|13319.98|13317.23|13317.23|0
1649145580000|2022-04-05 07:59:40|13316.32|13316.32|13316.32|13316.32|13316.32|13316.32|13316.32|13316.32|0
1649145590000|2022-04-05 07:59:50|13315.5|13315.5|13314.07|13314.07|13315.5|13315.5|13314.07|13314.07|0
1649145610000|2022-04-05 08:00:10|13313.25|13313.25|13312.33|13312.33|13313.25|13313.25|13312.33|13312.33|0
1649145630000|2022-04-05 08:00:30|13310.9|13310.9|13310.9|13310.9|13310.9|13310.9|13310.9|13310.9|0
1649145660000|2022-04-05 08:01:00|13310.44|13310.44|13310.44|13310.44|13310.44|13310.44|13310.44|13310.44|0
1649145670000|2022-04-05 08:01:10|13309.94|13309.94|13309.94|13309.94|13309.94|13309.94|13309.94|13309.94|0
1649145680000|2022-04-05 08:01:20|13309.48|13309.48|13309.96|13309.96|13309.96|13309.96|13309.48|13309.48|0
1649145690000|2022-04-05 08:01:30|13309.14|13309.14|13305.87|13305.87|13309.14|13309.14|13305.36|13305.36|0
1649145700000|2022-04-05 08:01:40|13305.65|13305.65|13305.43|13305.43|13305.65|13305.65|13305.43|13305.43|0
1649145710000|2022-04-05 08:01:50|13306.34|13306.34|13307.78|13307.78|13307.78|13307.78|13306.34|13306.34|0
1649145720000|2022-04-05 08:02:00|13309.45|13309.45|13310.01|13310.01|13310.01|13310.01|13309.45|13309.45|0
1649145730000|2022-04-05 08:02:10|13310.57|13310.57|13314.48|13314.48|13314.8|13314.8|13310.57|13310.57|0
1649145740000|2022-04-05 08:02:20|13314.98|13314.98|13317.21|13317.21|13317.21|13317.21|13314.98|13314.98|0
1649145750000|2022-04-05 08:02:30|13316.69|13316.69|13316|13316|13317.21|13317.21|13315.78|13315.78|0
1649145760000|2022-04-05 08:02:40|13316.52|13316.52|13316.52|13316.52|13316.52|13316.52|13316.52|13316.52|0
1649145770000|2022-04-05 08:02:50|13315.7|13315.7|13315.7|13315.7|13315.7|13315.7|13315.7|13315.7|0
1649145800000|2022-04-05 08:03:20|13314.26|13314.26|13315.38|13315.38|13315.38|13315.38|13314.26|13314.26|0
1649145830000|2022-04-05 08:03:50|13314.91|13314.91|13314.91|13314.91|13314.91|13314.91|13314.91|13314.91|0
1649145850000|2022-04-05 08:04:10|13313.27|13313.27|13313.27|13313.27|13313.27|13313.27|13313.27|13313.27|0
1649145870000|2022-04-05 08:04:30|13313.83|13313.83|13313.83|13313.83|13313.83|13313.83|13313.83|13313.83|0
1649145880000|2022-04-05 08:04:40|13313.02|13313.02|13305.98|13305.98|13313.02|13313.02|13305.98|13305.98|0
1649145890000|2022-04-05 08:04:50|13304.35|13304.35|13301.97|13301.97|13304.35|13304.35|13301.5|13301.5|0
1649145900000|2022-04-05 08:05:00|13301.41|13301.41|13291.26|13291.26|13301.41|13301.41|13291.26|13291.26|0
1649145910000|2022-04-05 08:05:10|13289.2|13289.2|13288.17|13288.17|13289.2|13289.2|13288.17|13288.17|0
1649145930000|2022-04-05 08:05:30|13288.2|13288.2|13277.34|13277.34|13288.2|13288.2|13277.34|13277.34|0
1649145940000|2022-04-05 08:05:40|13278.83|13278.83|13278.83|13278.83|13278.83|13278.83|13277.89|13277.89|0
1649145950000|2022-04-05 08:05:50|13278.02|13278.02|13278.02|13278.02|13278.02|13278.02|13278.02|13278.02|0
1649145990000|2022-04-05 08:06:30|13279.43|13279.43|13278.61|13278.61|13279.43|13279.43|13278.61|13278.61|0
1649146000000|2022-04-05 08:06:40|13280.86|13280.86|13281.42|13281.42|13281.42|13281.42|13280.86|13280.86|0
1649146010000|2022-04-05 08:06:50|13284.17|13284.17|13284.17|13284.17|13284.17|13284.17|13284.17|13284.17|0
1649146020000|2022-04-05 08:07:00|13286.62|13286.62|13288.01|13288.01|13288.23|13288.23|13286.62|13286.62|0
1649146030000|2022-04-05 08:07:10|13287.07|13287.07|13287.54|13287.54|13287.54|13287.54|13287.07|13287.07|0
1649146040000|2022-04-05 08:07:20|13289.17|13289.17|13289.17|13289.17|13289.17|13289.17|13289.17|13289.17|0
1649146080000|2022-04-05 08:08:00|13289.99|13289.99|13290.81|13290.81|13290.81|13290.81|13289.99|13289.99|0
1649146090000|2022-04-05 08:08:10|13292.24|13292.24|13292.24|13292.24|13292.24|13292.24|13292.24|13292.24|0
1649146100000|2022-04-05 08:08:20|13291.78|13291.78|13291.78|13291.78|13291.78|13291.78|13291.78|13291.78|0
1649146110000|2022-04-05 08:08:30|13292.01|13292.01|13292.01|13292.01|13292.01|13292.01|13292.01|13292.01|0
1649146120000|2022-04-05 08:08:40|13292.82|13292.82|13291.09|13291.09|13292.82|13292.82|13291.09|13291.09|0
1649146130000|2022-04-05 08:08:50|13292|13292|13294.35|13294.35|13294.35|13294.35|13292|13292|0
1649146140000|2022-04-05 08:09:00|13295.25|13295.25|13295.25|13295.25|13295.25|13295.25|13295.25|13295.25|0
1649146150000|2022-04-05 08:09:10|13296.62|13296.62|13300.24|13300.24|13300.24|13300.24|13296.62|13296.62|0
1649146160000|2022-04-05 08:09:20|13301.05|13301.05|13301.05|13301.05|13301.05|13301.05|13301.05|13301.05|0
1649146190000|2022-04-05 08:09:50|13300.54|13300.54|13287.56|13287.56|13300.54|13300.54|13286.12|13286.12|0
1649146200000|2022-04-05 08:10:00|13288.99|13288.99|13288.52|13288.52|13288.99|13288.99|13288.52|13288.52|0
1649146230000|2022-04-05 08:10:30|13287.7|13287.7|13287.61|13287.61|13288.52|13288.52|13287.61|13287.61|0
1649146280000|2022-04-05 08:11:20|13289.24|13289.24|13290.23|13290.23|13290.23|13290.23|13289.24|13289.24|0
1649146290000|2022-04-05 08:11:30|13292.47|13292.47|13292.47|13292.47|13292.47|13292.47|13292.47|13292.47|0
1649146300000|2022-04-05 08:11:40|13293.38|13293.38|13292.94|13292.94|13293.85|13293.85|13292.94|13292.94|0
1649146320000|2022-04-05 08:12:00|13293.76|13293.76|13290.89|13290.89|13293.76|13293.76|13290.89|13290.89|0
1649146330000|2022-04-05 08:12:10|13292.32|13292.32|13292.32|13292.32|13292.32|13292.32|13292.32|13292.32|0
1649146360000|2022-04-05 08:12:40|13291.85|13291.85|13292.32|13292.32|13292.32|13292.32|13291.85|13291.85|0
1649146370000|2022-04-05 08:12:50|13292.78|13292.78|13294.72|13294.72|13296.55|13296.55|13292.78|13292.78|0
1649146390000|2022-04-05 08:13:10|13295.53|13295.53|13295.53|13295.53|13295.53|13295.53|13294.72|13294.72|0
1649146400000|2022-04-05 08:13:20|13294.72|13294.72|13294.26|13294.26|13294.72|13294.72|13294.26|13294.26|0
1649146410000|2022-04-05 08:13:30|13294.77|13294.77|13295.59|13295.59|13296.41|13296.41|13294.77|13294.77|0
1649146460000|2022-04-05 08:14:20|13294.77|13294.77|13294.77|13294.77|13294.77|13294.77|13294.77|13294.77|0
1649146470000|2022-04-05 08:14:30|13294.31|13294.31|13291.44|13291.44|13294.31|13294.31|13290.94|13290.94|0
1649146490000|2022-04-05 08:14:50|13290.62|13290.62|13292.35|13292.35|13292.35|13292.35|13290.62|13290.62|0
1649146500000|2022-04-05 08:15:00|13291.44|13291.44|13289.3|13289.3|13291.44|13291.44|13289.2|13289.2|0
1649146510000|2022-04-05 08:15:10|13289.78|13289.78|13289.78|13289.78|13289.78|13289.78|13289.78|13289.78|0
1649146540000|2022-04-05 08:15:40|13289.28|13289.28|13288.72|13288.72|13289.28|13289.28|13288.72|13288.72|0
1649146550000|2022-04-05 08:15:50|13287.78|13287.78|13287.78|13287.78|13287.78|13287.78|13287.78|13287.78|0
1649146560000|2022-04-05 08:16:00|13288.6|13288.6|13283.02|13283.02|13288.6|13288.6|13283.02|13283.02|0
1649146570000|2022-04-05 08:16:10|13281.99|13281.99|13281.26|13281.26|13281.99|13281.99|13279.3|13279.3|0
1649146580000|2022-04-05 08:16:20|13280.34|13280.34|13280.34|13280.34|13280.34|13280.34|13280.34|13280.34|0
1649146590000|2022-04-05 08:16:30|13280.81|13280.81|13285.76|13285.76|13285.76|13285.76|13280.81|13280.81|0
1649146630000|2022-04-05 08:17:10|13284.84|13284.84|13284.84|13284.84|13284.84|13284.84|13284.84|13284.84|0
1649146670000|2022-04-05 08:17:50|13283.41|13283.41|13284.84|13284.84|13284.84|13284.84|13283.41|13283.41|0
1649146680000|2022-04-05 08:18:00|13286.28|13286.28|13286.28|13286.28|13286.28|13286.28|13286.28|13286.28|0
1649146690000|2022-04-05 08:18:10|13286.75|13286.75|13286.75|13286.75|13286.75|13286.75|13286.23|13286.23|0
1649146700000|2022-04-05 08:18:20|13286.23|13286.23|13285.04|13285.04|13286.75|13286.75|13283.41|13283.41|0
1649146720000|2022-04-05 08:18:40|13285.51|13285.51|13285.51|13285.51|13285.51|13285.51|13285.51|13285.51|0
1649146750000|2022-04-05 08:19:10|13284.4|13284.4|13283.94|13283.94|13284.4|13284.4|13283.94|13283.94|0
1649146770000|2022-04-05 08:19:30|13281.2|13281.2|13274.91|13274.91|13281.2|13281.2|13274.91|13274.91|0
1649146780000|2022-04-05 08:19:40|13274.35|13274.35|13272.77|13272.77|13274.35|13274.35|13272.77|13272.77|0
1649146790000|2022-04-05 08:19:50|13273.26|13273.26|13273.74|13273.74|13273.74|13273.74|13273.26|13273.26|0
1649146800000|2022-04-05 08:20:00|13272.74|13272.74|13272.74|13272.74|13272.74|13272.74|13272.74|13272.74|0
1649146810000|2022-04-05 08:20:10|13274.03|13274.03|13275.7|13275.7|13275.7|13275.7|13274.03|13274.03|0
1649146850000|2022-04-05 08:20:50|13274.79|13274.79|13274.79|13274.79|13274.79|13274.79|13274.79|13274.79|0
1649146910000|2022-04-05 08:21:50|13274.29|13274.29|13271.48|13271.48|13274.29|13274.29|13271.48|13271.48|0
1649146940000|2022-04-05 08:22:20|13270.66|13270.66|13271.17|13271.17|13271.17|13271.17|13270.66|13270.66|0
1649146950000|2022-04-05 08:22:30|13270.26|13270.26|13270.26|13270.26|13270.26|13270.26|13270.26|13270.26|0
1649146970000|2022-04-05 08:22:50|13269.35|13269.35|13268.36|13268.36|13269.35|13269.35|13268.36|13268.36|0
1649146990000|2022-04-05 08:23:10|13270.22|13270.22|13270.22|13270.22|13270.22|13270.22|13270.22|13270.22|0
1649147070000|2022-04-05 08:24:30|13270.66|13270.66|13270.66|13270.66|13270.66|13270.66|13270.66|13270.66|0
1649147080000|2022-04-05 08:24:40|13269.75|13269.75|13269.75|13269.75|13269.75|13269.75|13269.75|13269.75|0
1649147100000|2022-04-05 08:25:00|13270.67|13270.67|13270.67|13270.67|13270.67|13270.67|13270.67|13270.67|0
1649147120000|2022-04-05 08:25:20|13270.21|13270.21|13270.67|13270.67|13270.67|13270.67|13270.21|13270.21|0
1649147130000|2022-04-05 08:25:30|13269.75|13269.75|13271.98|13271.98|13271.98|13271.98|13269.75|13269.75|0
1649147140000|2022-04-05 08:25:40|13272.9|13272.9|13285.41|13285.41|13285.41|13285.41|13272.9|13272.9|0
1649147150000|2022-04-05 08:25:50|13284.85|13284.85|13285.41|13285.41|13285.41|13285.41|13284.85|13284.85|0
1649147160000|2022-04-05 08:26:00|13285.97|13285.97|13297.43|13297.43|13297.43|13297.43|13285.97|13285.97|0
1649147170000|2022-04-05 08:26:10|13297.95|13297.95|13298.15|13298.15|13298.15|13298.15|13296.51|13296.51|0
1649147180000|2022-04-05 08:26:20|13296.51|13296.51|13295.69|13295.69|13296.51|13296.51|13295.69|13295.69|0
1649147220000|2022-04-05 08:27:00|13296.81|13296.81|13298.64|13298.64|13298.64|13298.64|13293.94|13293.94|0
1649147230000|2022-04-05 08:27:10|13301.91|13301.91|13302.85|13302.85|13302.85|13302.85|13301.91|13301.91|0
1649147240000|2022-04-05 08:27:20|13299.98|13299.98|13299.98|13299.98|13299.98|13299.98|13299.98|13299.98|0
1649147260000|2022-04-05 08:27:40|13299.47|13299.47|13299.47|13299.47|13299.47|13299.47|13299.47|13299.47|0
1649147270000|2022-04-05 08:27:50|13298.65|13298.65|13296.2|13296.2|13298.65|13298.65|13296.2|13296.2|0
1649147300000|2022-04-05 08:28:20|13295.98|13295.98|13297.41|13297.41|13297.41|13297.41|13295.98|13295.98|0
1649147310000|2022-04-05 08:28:30|13296.29|13296.29|13296.29|13296.29|13296.29|13296.29|13296.29|13296.29|0
1649147320000|2022-04-05 08:28:40|13295.48|13295.48|13295.48|13295.48|13295.48|13295.48|13295.48|13295.48|0
1649147330000|2022-04-05 08:28:50|13294.04|13294.04|13296.4|13296.4|13296.91|13296.91|13294.04|13294.04|0
1649147340000|2022-04-05 08:29:00|13294.93|13294.93|13294.93|13294.93|13294.93|13294.93|13294.93|13294.93|0
1649147350000|2022-04-05 08:29:10|13293.1|13293.1|13293.1|13293.1|13294.02|13294.02|13293.1|13293.1|0
1649147360000|2022-04-05 08:29:20|13292.63|13292.63|13292.63|13292.63|13292.63|13292.63|13292.63|13292.63|0
1649147370000|2022-04-05 08:29:30|13291.2|13291.2|13290.38|13290.38|13291.2|13291.2|13290.38|13290.38|0
1649147390000|2022-04-05 08:29:50|13289.91|13289.91|13290.38|13290.38|13290.38|13290.38|13289.91|13289.91|0
1649147400000|2022-04-05 08:30:00|13291.81|13291.81|13288.77|13288.77|13291.81|13291.81|13288.77|13288.77|0
1649147410000|2022-04-05 08:30:10|13288.31|13288.31|13287.84|13287.84|13288.31|13288.31|13287.84|13287.84|0
1649147420000|2022-04-05 08:30:20|13288.29|13288.29|13288.29|13288.29|13288.29|13288.29|13288.29|13288.29|0
1649147450000|2022-04-05 08:30:50|13288.77|13288.77|13288.77|13288.77|13288.77|13288.77|13288.77|13288.77|0
1649147460000|2022-04-05 08:31:00|13289.24|13289.24|13288.32|13288.32|13289.24|13289.24|13288.32|13288.32|0
1649147490000|2022-04-05 08:31:30|13285.58|13285.58|13284.14|13284.14|13285.58|13285.58|13284.14|13284.14|0
1649147500000|2022-04-05 08:31:40|13284.96|13284.96|13283.33|13283.33|13284.96|13284.96|13283.33|13283.33|0
1649147510000|2022-04-05 08:31:50|13282.87|13282.87|13283.33|13283.33|13283.33|13283.33|13282.87|13282.87|0
1649147520000|2022-04-05 08:32:00|13282.86|13282.86|13282.86|13282.86|13282.86|13282.86|13282.86|13282.86|0
1649147530000|2022-04-05 08:32:10|13284.68|13284.68|13285.24|13285.24|13285.24|13285.24|13284.68|13284.68|0
1649147540000|2022-04-05 08:32:20|13285.74|13285.74|13285.74|13285.74|13285.74|13285.74|13285.74|13285.74|0
1649147610000|2022-04-05 08:33:30|13286.3|13286.3|13289.17|13289.17|13289.17|13289.17|13286.3|13286.3|0
1649147620000|2022-04-05 08:33:40|13290.6|13290.6|13289.17|13289.17|13290.6|13290.6|13289.17|13289.17|0
1649147630000|2022-04-05 08:33:50|13287.34|13287.34|13287.34|13287.34|13287.34|13287.34|13287.34|13287.34|0
1649147640000|2022-04-05 08:34:00|13286.88|13286.88|13286.88|13286.88|13286.88|13286.88|13286.88|13286.88|0
1649147720000|2022-04-05 08:35:20|13287.44|13287.44|13287.44|13287.44|13287.44|13287.44|13287.44|13287.44|0
1649147730000|2022-04-05 08:35:30|13287.99|13287.99|13290.75|13290.75|13290.75|13290.75|13287.99|13287.99|0
1649147740000|2022-04-05 08:35:40|13288.51|13288.51|13288.51|13288.51|13288.51|13288.51|13288.51|13288.51|0
1649147760000|2022-04-05 08:36:00|13289.54|13289.54|13289.54|13289.54|13290.06|13290.06|13289.54|13289.54|0
1649147780000|2022-04-05 08:36:20|13288.72|13288.72|13289.54|13289.54|13289.54|13289.54|13288.72|13288.72|0
1649147790000|2022-04-05 08:36:30|13287.91|13287.91|13284.64|13284.64|13287.91|13287.91|13284.64|13284.64|0
1649147810000|2022-04-05 08:36:50|13284.08|13284.08|13283.52|13283.52|13284.08|13284.08|13283.52|13283.52|0
1649147820000|2022-04-05 08:37:00|13282.58|13282.58|13272.86|13272.86|13284.01|13284.01|13272.86|13272.86|0
1649147830000|2022-04-05 08:37:10|13273.78|13273.78|13273.78|13273.78|13273.78|13273.78|13273.78|13273.78|0
1649147840000|2022-04-05 08:37:20|13273.32|13273.32|13273.32|13273.32|13273.32|13273.32|13273.32|13273.32|0
1649147860000|2022-04-05 08:37:40|13271.49|13271.49|13271.49|13271.49|13271.49|13271.49|13271.49|13271.49|0
1649147870000|2022-04-05 08:37:50|13269.26|13269.26|13264.57|13264.57|13269.26|13269.26|13264.57|13264.57|0
1649147880000|2022-04-05 08:38:00|13264.12|13264.12|13261.25|13261.25|13264.12|13264.12|13261.25|13261.25|0
1649147900000|2022-04-05 08:38:20|13258.38|13258.38|13256.94|13256.94|13258.38|13258.38|13256.94|13256.94|0
1649147910000|2022-04-05 08:38:30|13259.81|13259.81|13259|13259|13259.81|13259.81|13259|13259|0
1649147920000|2022-04-05 08:38:40|13258.44|13258.44|13258.44|13258.44|13258.44|13258.44|13258.44|13258.44|0
1649147930000|2022-04-05 08:38:50|13257.98|13257.98|13257.98|13257.98|13257.98|13257.98|13257.98|13257.98|0
1649147940000|2022-04-05 08:39:00|13256.95|13256.95|13256.95|13256.95|13256.95|13256.95|13256.95|13256.95|0
1649147960000|2022-04-05 08:39:20|13253.65|13253.65|13253.65|13253.65|13253.65|13253.65|13253.65|13253.65|0
1649147980000|2022-04-05 08:39:40|13251.83|13251.83|13252.74|13252.74|13252.74|13252.74|13251.83|13251.83|0
1649147990000|2022-04-05 08:39:50|13253.3|13253.3|13255.29|13255.29|13255.29|13255.29|13253.3|13253.3|0
1649148030000|2022-04-05 08:40:30|13256.7|13256.7|13256.7|13256.7|13256.7|13256.7|13256.7|13256.7|0
1649148040000|2022-04-05 08:40:40|13258.59|13258.59|13261.85|13261.85|13261.85|13261.85|13258.59|13258.59|0
1649148050000|2022-04-05 08:40:50|13261.29|13261.29|13261.29|13261.29|13261.29|13261.29|13261.29|13261.29|0
1649148060000|2022-04-05 08:41:00|13262.97|13262.97|13262.97|13262.97|13262.97|13262.97|13262.97|13262.97|0
1649148070000|2022-04-05 08:41:10|13263.48|13263.48|13263.48|13263.48|13263.48|13263.48|13263.48|13263.48|0
1649148080000|2022-04-05 08:41:20|13262.97|13262.97|13263.42|13263.42|13263.42|13263.42|13262.97|13262.97|0
1649148100000|2022-04-05 08:41:40|13266.37|13266.37|13265.38|13265.38|13266.37|13266.37|13265.38|13265.38|0
1649148110000|2022-04-05 08:41:50|13265.84|13265.84|13266.3|13266.3|13266.3|13266.3|13265.84|13265.84|0
1649148130000|2022-04-05 08:42:10|13265.8|13265.8|13263.97|13263.97|13265.8|13265.8|13263.97|13263.97|0
1649148160000|2022-04-05 08:42:40|13263.47|13263.47|13263.47|13263.47|13263.47|13263.47|13263.47|13263.47|0
1649148170000|2022-04-05 08:42:50|13262.04|13262.04|13262.04|13262.04|13262.04|13262.04|13262.04|13262.04|0
1649148180000|2022-04-05 08:43:00|13261.58|13261.58|13261.58|13261.58|13261.58|13261.58|13261.58|13261.58|0
1649148210000|2022-04-05 08:43:30|13263.01|13263.01|13263.01|13263.01|13263.01|13263.01|13263.01|13263.01|0
1649148260000|2022-04-05 08:44:20|13262.5|13262.5|13262.5|13262.5|13262.5|13262.5|13262.5|13262.5|0
1649148280000|2022-04-05 08:44:40|13261.56|13261.56|13264.01|13264.01|13264.01|13264.01|13261.56|13261.56|0
1649148290000|2022-04-05 08:44:50|13260.66|13260.66|13262.3|13262.3|13262.3|13262.3|13260.66|13260.66|0
1649148310000|2022-04-05 08:45:10|13262.77|13262.77|13262.77|13262.77|13262.77|13262.77|13262.77|13262.77|0
1649148370000|2022-04-05 08:46:10|13263.24|13263.24|13263.24|13263.24|13263.24|13263.24|13263.24|13263.24|0
1649148380000|2022-04-05 08:46:20|13264.97|13264.97|13262.52|13262.52|13265.79|13265.79|13262.52|13262.52|0
1649148390000|2022-04-05 08:46:30|13265.79|13265.79|13263.34|13263.34|13265.79|13265.79|13263.34|13263.34|0
1649148410000|2022-04-05 08:46:50|13264.25|13264.25|13266.71|13266.71|13266.71|13266.71|13264.25|13264.25|0
1649148420000|2022-04-05 08:47:00|13268.14|13268.14|13268.14|13268.14|13268.14|13268.14|13268.14|13268.14|0
1649148430000|2022-04-05 08:47:10|13269.13|13269.13|13272.48|13272.48|13272.48|13272.48|13269.13|13269.13|0
1649148440000|2022-04-05 08:47:20|13273.92|13273.92|13275.34|13275.34|13275.34|13275.34|13273.92|13273.92|0
1649148450000|2022-04-05 08:47:30|13276.26|13276.26|13276.26|13276.26|13276.26|13276.26|13276.26|13276.26|0
1649148510000|2022-04-05 08:48:30|13273.43|13273.43|13270.16|13270.16|13273.43|13273.43|13270.16|13270.16|0
1649148520000|2022-04-05 08:48:40|13269.68|13269.68|13269.68|13269.68|13269.68|13269.68|13269.68|13269.68|0
1649148540000|2022-04-05 08:49:00|13271.51|13271.51|13269.68|13269.68|13271.51|13271.51|13269.68|13269.68|0
1649148580000|2022-04-05 08:49:40|13268.57|13268.57|13270|13270|13270|13270|13268.57|13268.57|0
1649148590000|2022-04-05 08:49:50|13271.91|13271.91|13274.98|13274.98|13274.98|13274.98|13271.91|13271.91|0
1649148600000|2022-04-05 08:50:00|13279.53|13279.53|13282|13282|13282|13282|13279.53|13279.53|0
1649148610000|2022-04-05 08:50:10|13281.5|13281.5|13281.5|13281.5|13281.5|13281.5|13281.5|13281.5|0
1649148620000|2022-04-05 08:50:20|13282.44|13282.44|13280.06|13280.06|13282.44|13282.44|13280.06|13280.06|0
1649148630000|2022-04-05 08:50:30|13280.98|13280.98|13280.98|13280.98|13280.98|13280.98|13280.98|13280.98|0
1649148640000|2022-04-05 08:50:40|13281.2|13281.2|13281.66|13281.66|13281.66|13281.66|13281.2|13281.2|0
1649148650000|2022-04-05 08:50:50|13282.58|13282.58|13282.58|13282.58|13282.58|13282.58|13282.58|13282.58|0
1649148660000|2022-04-05 08:51:00|13285.41|13285.41|13285.93|13285.93|13286.84|13286.84|13285.41|13285.41|0
1649148670000|2022-04-05 08:51:10|13286.4|13286.4|13286.4|13286.4|13286.4|13286.4|13286.4|13286.4|0
1649148680000|2022-04-05 08:51:20|13286.84|13286.84|13286.84|13286.84|13286.84|13286.84|13286.84|13286.84|0
1649148690000|2022-04-05 08:51:30|13287.31|13287.31|13287.31|13287.31|13287.31|13287.31|13287.31|13287.31|0
1649148700000|2022-04-05 08:51:40|13289.14|13289.14|13289.14|13289.14|13289.14|13289.14|13289.14|13289.14|0
1649148710000|2022-04-05 08:51:50|13288.33|13288.33|13288.33|13288.33|13288.33|13288.33|13288.33|13288.33|0
1649148720000|2022-04-05 08:52:00|13289.27|13289.27|13289.27|13289.27|13289.27|13289.27|13289.27|13289.27|0
1649148770000|2022-04-05 08:52:50|13286.52|13286.52|13286.52|13286.52|13286.52|13286.52|13286.52|13286.52|0
1649148860000|2022-04-05 08:54:20|13284.7|13284.7|13284.7|13284.7|13284.7|13284.7|13284.7|13284.7|0
1649148890000|2022-04-05 08:54:50|13286.52|13286.52|13291.6|13291.6|13291.6|13291.6|13286.52|13286.52|0
1649148900000|2022-04-05 08:55:00|13292.42|13292.42|13292.42|13292.42|13292.42|13292.42|13292.42|13292.42|0
1649148920000|2022-04-05 08:55:20|13303.11|13303.11|13306.43|13306.43|13306.43|13306.43|13303.11|13303.11|0
1649148930000|2022-04-05 08:55:30|13306.89|13306.89|13306.89|13306.89|13306.89|13306.89|13306.89|13306.89|0
1649148950000|2022-04-05 08:55:50|13306.67|13306.67|13306.67|13306.67|13306.67|13306.67|13306.67|13306.67|0
1649148960000|2022-04-05 08:56:00|13307.61|13307.61|13307.61|13307.61|13307.61|13307.61|13307.61|13307.61|0
1649149020000|2022-04-05 08:57:00|13306.69|13306.69|13306.69|13306.69|13306.69|13306.69|13306.69|13306.69|0
1649149030000|2022-04-05 08:57:10|13302.86|13302.86|13301.37|13301.37|13302.86|13302.86|13301.37|13301.37|0
1649149050000|2022-04-05 08:57:30|13300.45|13300.45|13300.45|13300.45|13300.45|13300.45|13300.45|13300.45|0
1649149070000|2022-04-05 08:57:50|13299.94|13299.94|13299.84|13299.84|13299.94|13299.94|13298.2|13298.2|0
1649149080000|2022-04-05 08:58:00|13300.66|13300.66|13300.66|13300.66|13300.66|13300.66|13300.66|13300.66|0
1649149100000|2022-04-05 08:58:20|13301.57|13301.57|13300.65|13300.65|13301.57|13301.57|13300.65|13300.65|0
1649149120000|2022-04-05 08:58:40|13301.6|13301.6|13304.46|13304.46|13304.46|13304.46|13301.6|13301.6|0
1649149130000|2022-04-05 08:58:50|13305.28|13305.28|13310.1|13310.1|13310.1|13310.1|13305.28|13305.28|0
1649149140000|2022-04-05 08:59:00|13311.04|13311.04|13309.41|13309.41|13311.04|13311.04|13309.41|13309.41|0
1649149150000|2022-04-05 08:59:10|13308.59|13308.59|13307.65|13307.65|13308.59|13308.59|13307.65|13307.65|0
1649149180000|2022-04-05 08:59:40|13307.42|13307.42|13307.42|13307.42|13307.42|13307.42|13307.42|13307.42|0
1649149240000|2022-04-05 09:00:40|13309.36|13309.36|13309.36|13309.36|13309.36|13309.36|13309.36|13309.36|0
1649149250000|2022-04-05 09:00:50|13309.92|13309.92|13310.59|13310.59|13310.59|13310.59|13309.92|13309.92|0
1649149260000|2022-04-05 09:01:00|13311.5|13311.5|13311.5|13311.5|13311.5|13311.5|13311.5|13311.5|0
1649149270000|2022-04-05 09:01:10|13310.68|13310.68|13310.68|13310.68|13310.68|13310.68|13310.68|13310.68|0
1649149310000|2022-04-05 09:01:50|13311.13|13311.13|13311.13|13311.13|13311.13|13311.13|13311.13|13311.13|0
1649149320000|2022-04-05 09:02:00|13310.01|13310.01|13308.9|13308.9|13310.01|13310.01|13308.9|13308.9|0
1649149330000|2022-04-05 09:02:10|13300.41|13300.41|13298.35|13298.35|13300.41|13300.41|13298.35|13298.35|0
1649149340000|2022-04-05 09:02:20|13297.86|13297.86|13297.86|13297.86|13297.86|13297.86|13297.86|13297.86|0
1649149370000|2022-04-05 09:02:50|13296.37|13296.37|13291.22|13291.22|13296.37|13296.37|13291.22|13291.22|0
1649149380000|2022-04-05 09:03:00|13290.66|13290.66|13290.66|13290.66|13290.66|13290.66|13290.66|13290.66|0
1649149410000|2022-04-05 09:03:30|13289.85|13289.85|13289.85|13289.85|13289.85|13289.85|13289.85|13289.85|0
1649149430000|2022-04-05 09:03:50|13290.76|13290.76|13287.89|13287.89|13290.76|13290.76|13287.89|13287.89|0
1649149450000|2022-04-05 09:04:10|13288.71|13288.71|13281.79|13281.79|13288.71|13288.71|13281.79|13281.79|0
1649149460000|2022-04-05 09:04:20|13278.97|13278.97|13278.97|13278.97|13278.97|13278.97|13278.97|13278.97|0
1649149470000|2022-04-05 09:04:30|13279.44|13279.44|13279.44|13279.44|13279.44|13279.44|13279.44|13279.44|0
1649149480000|2022-04-05 09:04:40|13278.62|13278.62|13278.62|13278.62|13278.62|13278.62|13278.62|13278.62|0
1649149530000|2022-04-05 09:05:30|13279.24|13279.24|13278.78|13278.78|13279.24|13279.24|13278.78|13278.78|0
1649149560000|2022-04-05 09:06:00|13278.32|13278.32|13277.85|13277.85|13278.32|13278.32|13277.85|13277.85|0
1649149620000|2022-04-05 09:07:00|13278.32|13278.32|13276.48|13276.48|13278.32|13278.32|13275.56|13275.56|0
1649149630000|2022-04-05 09:07:10|13277.3|13277.3|13276.48|13276.48|13277.3|13277.3|13276.48|13276.48|0
1649149640000|2022-04-05 09:07:20|13273.61|13273.61|13276.48|13276.48|13276.48|13276.48|13273.61|13273.61|0
1649149650000|2022-04-05 09:07:30|13278.63|13278.63|13279.55|13279.55|13279.55|13279.55|13278.63|13278.63|0
1649149660000|2022-04-05 09:07:40|13279.08|13279.08|13279.08|13279.08|13279.08|13279.08|13279.08|13279.08|0
1649149680000|2022-04-05 09:08:00|13278.61|13278.61|13278.61|13278.61|13278.61|13278.61|13278.61|13278.61|0
1649149710000|2022-04-05 09:08:30|13277.69|13277.69|13277.69|13277.69|13277.69|13277.69|13277.69|13277.69|0
1649149750000|2022-04-05 09:09:10|13276.26|13276.26|13277.69|13277.69|13277.69|13277.69|13276.26|13276.26|0
1649149760000|2022-04-05 09:09:20|13277.18|13277.18|13277.18|13277.18|13277.18|13277.18|13277.18|13277.18|0
1649149770000|2022-04-05 09:09:30|13275.35|13275.35|13275.35|13275.35|13275.35|13275.35|13275.35|13275.35|0
1649149780000|2022-04-05 09:09:40|13277.18|13277.18|13276.71|13276.71|13277.18|13277.18|13276.71|13276.71|0
1649149790000|2022-04-05 09:09:50|13275.79|13275.79|13273.96|13273.96|13275.79|13275.79|13273.96|13273.96|0
1649149800000|2022-04-05 09:10:00|13273.49|13273.49|13273.49|13273.49|13273.49|13273.49|13273.49|13273.49|0
1649149820000|2022-04-05 09:10:20|13272.93|13272.93|13270.27|13270.27|13272.93|13272.93|13270.27|13270.27|0
1649149850000|2022-04-05 09:10:50|13270.74|13270.74|13271.66|13271.66|13271.66|13271.66|13270.74|13270.74|0
1649149900000|2022-04-05 09:11:40|13274.21|13274.21|13276.91|13276.91|13276.91|13276.91|13274.21|13274.21|0
1649149920000|2022-04-05 09:12:00|13281.81|13281.81|13281.81|13281.81|13281.81|13281.81|13281.81|13281.81|0
1649149930000|2022-04-05 09:12:10|13284.68|13284.68|13287.88|13287.88|13289.32|13289.32|13284.68|13284.68|0
1649149950000|2022-04-05 09:12:30|13289.32|13289.32|13291.05|13291.05|13291.05|13291.05|13289.32|13289.32|0
1649149960000|2022-04-05 09:12:40|13291.27|13291.27|13291.27|13291.27|13291.27|13291.27|13291.27|13291.27|0
1649149970000|2022-04-05 09:12:50|13291.79|13291.79|13291.79|13291.79|13291.79|13291.79|13291.79|13291.79|0
1649149980000|2022-04-05 09:13:00|13293.2|13293.2|13293.2|13293.2|13293.2|13293.2|13293.2|13293.2|0
1649149990000|2022-04-05 09:13:10|13292.73|13292.73|13292.73|13292.73|13292.73|13292.73|13292.73|13292.73|0
1649150020000|2022-04-05 09:13:40|13293.2|13293.2|13293.2|13293.2|13293.2|13293.2|13293.2|13293.2|0
1649150100000|2022-04-05 09:15:00|13294.32|13294.32|13294.32|13294.32|13294.32|13294.32|13294.32|13294.32|0
1649150130000|2022-04-05 09:15:30|13294.83|13294.83|13294.83|13294.83|13295.86|13295.86|13294.83|13294.83|0
1649150140000|2022-04-05 09:15:40|13294.32|13294.32|13294.32|13294.32|13294.32|13294.32|13294.32|13294.32|0
1649150180000|2022-04-05 09:16:20|13293.8|13293.8|13293.8|13293.8|13293.8|13293.8|13293.8|13293.8|0
1649150190000|2022-04-05 09:16:30|13295.24|13295.24|13296.67|13296.67|13296.67|13296.67|13295.24|13295.24|0
1649150210000|2022-04-05 09:16:50|13295.75|13295.75|13293.9|13293.9|13295.98|13295.98|13293.9|13293.9|0
1649150220000|2022-04-05 09:17:00|13292.48|13292.48|13293.43|13293.43|13293.43|13293.43|13292.48|13292.48|0
1649150250000|2022-04-05 09:17:30|13294.86|13294.86|13294.86|13294.86|13294.86|13294.86|13294.86|13294.86|0
1649150260000|2022-04-05 09:17:40|13293.43|13293.43|13293.43|13293.43|13293.43|13293.43|13293.43|13293.43|0
1649150270000|2022-04-05 09:17:50|13294.86|13294.86|13294.86|13294.86|13294.86|13294.86|13294.86|13294.86|0
1649150290000|2022-04-05 09:18:10|13295.36|13295.36|13294.84|13294.84|13295.36|13295.36|13294.84|13294.84|0
1649150300000|2022-04-05 09:18:20|13293.41|13293.41|13291.73|13291.73|13293.41|13293.41|13291.73|13291.73|0
1649150310000|2022-04-05 09:18:30|13290.82|13290.82|13290.82|13290.82|13290.82|13290.82|13290.82|13290.82|0
1649150340000|2022-04-05 09:19:00|13291.38|13291.38|13292.19|13292.19|13292.19|13292.19|13291.38|13291.38|0
1649150370000|2022-04-05 09:19:30|13291.74|13291.74|13291.74|13291.74|13291.74|13291.74|13291.74|13291.74|0
1649150420000|2022-04-05 09:20:20|13292.29|13292.29|13291.74|13291.74|13292.29|13292.29|13291.74|13291.74|0
1649150450000|2022-04-05 09:20:50|13292.55|13292.55|13294.45|13294.45|13294.45|13294.45|13292.55|13292.55|0
1649150460000|2022-04-05 09:21:00|13293.63|13293.63|13294.45|13294.45|13294.45|13294.45|13293.63|13293.63|0
1649150490000|2022-04-05 09:21:30|13295.88|13295.88|13295.88|13295.88|13295.88|13295.88|13295.88|13295.88|0
1649150510000|2022-04-05 09:21:50|13297.71|13297.71|13297.83|13297.83|13298.65|13298.65|13297.71|13297.71|0
1649150530000|2022-04-05 09:22:10|13299.27|13299.27|13299.27|13299.27|13299.27|13299.27|13299.27|13299.27|0
1649150550000|2022-04-05 09:22:30|13300.7|13300.7|13303.16|13303.16|13303.16|13303.16|13300.7|13300.7|0
1649150560000|2022-04-05 09:22:40|13304.27|13304.27|13304.83|13304.83|13304.83|13304.83|13304.27|13304.27|0
1649150600000|2022-04-05 09:23:20|13303.92|13303.92|13302.18|13302.18|13303.92|13303.92|13302.18|13302.18|0
1649150610000|2022-04-05 09:23:30|13301.37|13301.37|13301.37|13301.37|13301.37|13301.37|13301.37|13301.37|0
1649150620000|2022-04-05 09:23:40|13299.93|13299.93|13299.93|13299.93|13299.93|13299.93|13299.93|13299.93|0
1649150660000|2022-04-05 09:24:20|13299.02|13299.02|13299.02|13299.02|13299.02|13299.02|13299.02|13299.02|0
1649150680000|2022-04-05 09:24:40|13299.69|13299.69|13299.69|13299.69|13299.69|13299.69|13299.69|13299.69|0
1649150690000|2022-04-05 09:24:50|13299.17|13299.17|13299.17|13299.17|13299.17|13299.17|13299.17|13299.17|0
1649150710000|2022-04-05 09:25:10|13296.43|13296.43|13296.43|13296.43|13296.43|13296.43|13296.43|13296.43|0
1649150740000|2022-04-05 09:25:40|13295.61|13295.61|13289.96|13289.96|13295.61|13295.61|13289.96|13289.96|0
1649150760000|2022-04-05 09:26:00|13289.44|13289.44|13289.44|13289.44|13289.44|13289.44|13289.44|13289.44|0
1649150800000|2022-04-05 09:26:40|13290.88|13290.88|13290.88|13290.88|13290.88|13290.88|13290.88|13290.88|0
1649150810000|2022-04-05 09:26:50|13291.79|13291.79|13293.07|13293.07|13293.07|13293.07|13291.79|13291.79|0
1649150850000|2022-04-05 09:27:30|13293.56|13293.56|13294.56|13294.56|13294.56|13294.56|13293.56|13293.56|0
1649150860000|2022-04-05 09:27:40|13293.74|13293.74|13292.62|13292.62|13293.74|13293.74|13292.62|13292.62|0
1649150870000|2022-04-05 09:27:50|13292.11|13292.11|13292.11|13292.11|13292.11|13292.11|13292.11|13292.11|0
1649150890000|2022-04-05 09:28:10|13290.62|13290.62|13290.62|13290.62|13290.62|13290.62|13290.62|13290.62|0
1649150900000|2022-04-05 09:28:20|13286.96|13286.96|13282.21|13282.21|13286.96|13286.96|13282.21|13282.21|0
1649150910000|2022-04-05 09:28:30|13283.94|13283.94|13283.94|13283.94|13283.94|13283.94|13283.94|13283.94|0
1649150930000|2022-04-05 09:28:50|13282.11|13282.11|13282.11|13282.11|13282.11|13282.11|13282.11|13282.11|0
1649151000000|2022-04-05 09:30:00|13284.86|13284.86|13284.86|13284.86|13284.86|13284.86|13284.86|13284.86|0
1649151020000|2022-04-05 09:30:20|13285.67|13285.67|13291.74|13291.74|13291.74|13291.74|13285.67|13285.67|0
1649151030000|2022-04-05 09:30:30|13292.73|13292.73|13294.17|13294.17|13294.17|13294.17|13292.73|13292.73|0
1649151130000|2022-04-05 09:32:10|13295.6|13295.6|13301.9|13301.9|13301.9|13301.9|13295.6|13295.6|0
1649151140000|2022-04-05 09:32:20|13302.37|13302.37|13303.81|13303.81|13303.81|13303.81|13302.37|13302.37|0
1649151160000|2022-04-05 09:32:40|13305.24|13305.24|13304.8|13304.8|13305.24|13305.24|13304.8|13304.8|0
1649151180000|2022-04-05 09:33:00|13305.29|13305.29|13305.29|13305.29|13305.29|13305.29|13305.29|13305.29|0
1649151190000|2022-04-05 09:33:10|13304.35|13304.35|13304.35|13304.35|13304.35|13304.35|13304.35|13304.35|0
1649151230000|2022-04-05 09:33:50|13301.01|13301.01|13301.01|13301.01|13301.01|13301.01|13301.01|13301.01|0
1649151240000|2022-04-05 09:34:00|13298.46|13298.46|13293.89|13293.89|13298.46|13298.46|13293.89|13293.89|0
1649151250000|2022-04-05 09:34:10|13293.39|13293.39|13293.39|13293.39|13293.39|13293.39|13293.39|13293.39|0
1649151260000|2022-04-05 09:34:20|13294.21|13294.21|13294.21|13294.21|13294.21|13294.21|13294.21|13294.21|0
1649151270000|2022-04-05 09:34:30|13295.13|13295.13|13295.6|13295.6|13295.6|13295.6|13295.13|13295.13|0
1649151280000|2022-04-05 09:34:40|13296.04|13296.04|13299.06|13299.06|13299.06|13299.06|13296.04|13296.04|0
1649151300000|2022-04-05 09:35:00|13299.28|13299.28|13299.28|13299.28|13299.28|13299.28|13299.28|13299.28|0
1649151320000|2022-04-05 09:35:20|13298.37|13298.37|13298.37|13298.37|13298.37|13298.37|13298.37|13298.37|0
1649151450000|2022-04-05 09:37:30|13297.85|13297.85|13297.85|13297.85|13297.85|13297.85|13297.85|13297.85|0
1649151460000|2022-04-05 09:37:40|13297.34|13297.34|13297.34|13297.34|13297.34|13297.34|13297.34|13297.34|0
1649151470000|2022-04-05 09:37:50|13296.04|13296.04|13295.82|13295.82|13296.04|13296.04|13295.82|13295.82|0
1649151480000|2022-04-05 09:38:00|13295|13295|13294.44|13294.44|13295|13295|13294.44|13294.44|0
1649151490000|2022-04-05 09:38:10|13294.96|13294.96|13294.96|13294.96|13294.96|13294.96|13294.96|13294.96|0
1649151510000|2022-04-05 09:38:30|13294.14|13294.14|13293.32|13293.32|13294.14|13294.14|13293.32|13293.32|0
1649151520000|2022-04-05 09:38:40|13294.76|13294.76|13294.76|13294.76|13294.76|13294.76|13294.76|13294.76|0
1649151550000|2022-04-05 09:39:10|13293.27|13293.27|13293.27|13293.27|13293.27|13293.27|13293.27|13293.27|0
1649151570000|2022-04-05 09:39:30|13292.45|13292.45|13292.45|13292.45|13292.45|13292.45|13292.45|13292.45|0
1649151610000|2022-04-05 09:40:10|13289.7|13289.7|13289.7|13289.7|13289.7|13289.7|13289.7|13289.7|0
1649151630000|2022-04-05 09:40:30|13288.79|13288.79|13288.79|13288.79|13288.79|13288.79|13288.79|13288.79|0
1649151700000|2022-04-05 09:41:40|13287.36|13287.36|13285.94|13285.94|13287.36|13287.36|13285.94|13285.94|0
1649151710000|2022-04-05 09:41:50|13286.41|13286.41|13286.41|13286.41|13286.41|13286.41|13286.41|13286.41|0
1649151720000|2022-04-05 09:42:00|13285.9|13285.9|13285.39|13285.39|13285.9|13285.9|13285.39|13285.39|0
1649151730000|2022-04-05 09:42:10|13286.82|13286.82|13286.82|13286.82|13286.82|13286.82|13286.82|13286.82|0
1649151760000|2022-04-05 09:42:40|13285.88|13285.88|13285.06|13285.06|13285.88|13285.88|13285.06|13285.06|0
1649151770000|2022-04-05 09:42:50|13284.24|13284.24|13283.52|13283.52|13284.24|13284.24|13283.52|13283.52|0
1649151780000|2022-04-05 09:43:00|13282.71|13282.71|13282.71|13282.71|13282.71|13282.71|13282.71|13282.71|0
1649151790000|2022-04-05 09:43:10|13281.79|13281.79|13281.79|13281.79|13281.79|13281.79|13281.79|13281.79|0
1649151810000|2022-04-05 09:43:30|13278.92|13278.92|13278.92|13278.92|13278.92|13278.92|13278.92|13278.92|0
1649151820000|2022-04-05 09:43:40|13278.41|13278.41|13278.41|13278.41|13278.41|13278.41|13278.41|13278.41|0
1649151850000|2022-04-05 09:44:10|13280.04|13280.04|13280.04|13280.04|13280.04|13280.04|13280.04|13280.04|0
1649151920000|2022-04-05 09:45:20|13280.56|13280.56|13280.56|13280.56|13280.56|13280.56|13280.56|13280.56|0
1649151930000|2022-04-05 09:45:30|13280.06|13280.06|13278.03|13278.03|13280.06|13280.06|13278.03|13278.03|0
1649151940000|2022-04-05 09:45:40|13277.53|13277.53|13277.02|13277.02|13277.53|13277.53|13277.02|13277.02|0
1649152000000|2022-04-05 09:46:40|13278.45|13278.45|13277.1|13277.1|13278.92|13278.92|13277.1|13277.1|0
1649152050000|2022-04-05 09:47:30|13276.15|13276.15|13276.15|13276.15|13276.15|13276.15|13276.15|13276.15|0
1649152080000|2022-04-05 09:48:00|13275.68|13275.68|13270.45|13270.45|13275.68|13275.68|13270.45|13270.45|0
1649152100000|2022-04-05 09:48:20|13269.89|13269.89|13270.8|13270.8|13270.8|13270.8|13269.89|13269.89|0
1649152110000|2022-04-05 09:48:30|13270.33|13270.33|13268.9|13268.9|13270.33|13270.33|13268.9|13268.9|0
1649152140000|2022-04-05 09:49:00|13268.38|13268.38|13268.38|13268.38|13268.38|13268.38|13268.38|13268.38|0
1649152170000|2022-04-05 09:49:30|13267.89|13267.89|13266.25|13266.25|13267.89|13267.89|13266.25|13266.25|0
1649152180000|2022-04-05 09:49:40|13264.42|13264.42|13264.42|13264.42|13264.42|13264.42|13264.42|13264.42|0
1649152200000|2022-04-05 09:50:00|13264.2|13264.2|13267.95|13267.95|13268.94|13268.94|13263.98|13263.98|0
1649152210000|2022-04-05 09:50:10|13268.45|13268.45|13261.36|13261.36|13268.45|13268.45|13261.36|13261.36|0
1649152220000|2022-04-05 09:50:20|13260.91|13260.91|13267.12|13267.12|13267.12|13267.12|13260.91|13260.91|0
1649152230000|2022-04-05 09:50:30|13267.57|13267.57|13268.04|13268.04|13268.04|13268.04|13267.57|13267.57|0
1649152240000|2022-04-05 09:50:40|13267.22|13267.22|13267.22|13267.22|13267.22|13267.22|13267.22|13267.22|0
1649152250000|2022-04-05 09:50:50|13266.41|13266.41|13266.41|13266.41|13266.41|13266.41|13266.41|13266.41|0
1649152290000|2022-04-05 09:51:30|13266.88|13266.88|13268.81|13268.81|13268.81|13268.81|13266.88|13266.88|0
1649152300000|2022-04-05 09:51:40|13269.63|13269.63|13270.53|13270.53|13270.53|13270.53|13269.63|13269.63|0
1649152340000|2022-04-05 09:52:20|13272.17|13272.17|13271.86|13271.86|13272.17|13272.17|13271.35|13271.35|0
1649152380000|2022-04-05 09:53:00|13272.78|13272.78|13272.78|13272.78|13272.78|13272.78|13272.78|13272.78|0
1649152410000|2022-04-05 09:53:30|13273.69|13273.69|13271.84|13271.84|13273.69|13273.69|13271.84|13271.84|0
1649152420000|2022-04-05 09:53:40|13272.31|13272.31|13272.31|13272.31|13272.31|13272.31|13272.31|13272.31|0
1649152430000|2022-04-05 09:53:50|13271.39|13271.39|13270.28|13270.28|13271.39|13271.39|13270.28|13270.28|0
1649152520000|2022-04-05 09:55:20|13269.36|13269.36|13266.25|13266.25|13269.36|13269.36|13265.34|13265.34|0
1649152530000|2022-04-05 09:55:30|13263.8|13263.8|13263.8|13263.8|13263.8|13263.8|13263.8|13263.8|0
1649152540000|2022-04-05 09:55:40|13262.89|13262.89|13262.39|13262.39|13262.89|13262.89|13262.39|13262.39|0
1649152550000|2022-04-05 09:55:50|13262.89|13262.89|13262.89|13262.89|13262.89|13262.89|13262.89|13262.89|0
1649152570000|2022-04-05 09:56:10|13262.33|13262.33|13262.33|13262.33|13262.33|13262.33|13262.33|13262.33|0
1649152580000|2022-04-05 09:56:20|13260.84|13260.84|13260.84|13260.84|13260.84|13260.84|13260.84|13260.84|0
1649152590000|2022-04-05 09:56:30|13260.28|13260.28|13260.28|13260.28|13260.28|13260.28|13260.28|13260.28|0
1649152600000|2022-04-05 09:56:40|13258.85|13258.85|13254.53|13254.53|13258.85|13258.85|13254.53|13254.53|0
1649152610000|2022-04-05 09:56:50|13254.01|13254.01|13254.93|13254.93|13254.93|13254.93|13254.01|13254.01|0
1649152620000|2022-04-05 09:57:00|13255.4|13255.4|13255.4|13255.4|13255.4|13255.4|13255.4|13255.4|0
1649152630000|2022-04-05 09:57:10|13255.87|13255.87|13254.95|13254.95|13255.87|13255.87|13254.95|13254.95|0
1649152640000|2022-04-05 09:57:20|13255.45|13255.45|13255.45|13255.45|13255.45|13255.45|13255.45|13255.45|0
1649152660000|2022-04-05 09:57:40|13254.99|13254.99|13254.08|13254.08|13254.99|13254.99|13254.08|13254.08|0
1649152680000|2022-04-05 09:58:00|13253.61|13253.61|13253.09|13253.09|13253.61|13253.61|13253.09|13253.09|0
1649152690000|2022-04-05 09:58:10|13253.32|13253.32|13253.32|13253.32|13253.32|13253.32|13253.32|13253.32|0
1649152720000|2022-04-05 09:58:40|13254.26|13254.26|13254.26|13254.26|13254.26|13254.26|13254.26|13254.26|0
1649152730000|2022-04-05 09:58:50|13253.44|13253.44|13254.26|13254.26|13254.26|13254.26|13253.44|13253.44|0
1649152760000|2022-04-05 09:59:20|13253.44|13253.44|13253.44|13253.44|13253.44|13253.44|13253.44|13253.44|0
1649152770000|2022-04-05 09:59:30|13254|13254|13254.56|13254.56|13254.56|13254.56|13254|13254|0
1649152790000|2022-04-05 09:59:50|13254.04|13254.04|13254.04|13254.04|13254.04|13254.04|13254.04|13254.04|0
1649152820000|2022-04-05 10:00:20|13253.23|13253.23|13252.28|13252.28|13253.23|13253.23|13252.28|13252.28|0
1649152830000|2022-04-05 10:00:30|13251.47|13251.47|13251.94|13251.94|13251.94|13251.94|13251.47|13251.47|0
1649152840000|2022-04-05 10:00:40|13252.88|13252.88|13252.88|13252.88|13252.88|13252.88|13252.88|13252.88|0
1649152850000|2022-04-05 10:00:50|13257.06|13257.06|13261.74|13261.74|13261.74|13261.74|13257.06|13257.06|0
1649152860000|2022-04-05 10:01:00|13262.69|13262.69|13262.69|13262.69|13262.69|13262.69|13262.69|13262.69|0
1649152870000|2022-04-05 10:01:10|13263.71|13263.71|13264.23|13264.23|13264.23|13264.23|13263.71|13263.71|0
1649152910000|2022-04-05 10:01:50|13265.66|13265.66|13266.58|13266.58|13266.58|13266.58|13265.66|13265.66|0
1649152920000|2022-04-05 10:02:00|13267.39|13267.39|13267.39|13267.39|13267.39|13267.39|13267.39|13267.39|0
1649152930000|2022-04-05 10:02:10|13268.81|13268.81|13268.81|13268.81|13268.81|13268.81|13268.81|13268.81|0
1649152940000|2022-04-05 10:02:20|13267.99|13267.99|13267.17|13267.17|13267.99|13267.99|13267.17|13267.17|0
1649152950000|2022-04-05 10:02:30|13266.35|13266.35|13267.99|13267.99|13267.99|13267.99|13266.35|13266.35|0
1649152980000|2022-04-05 10:03:00|13269.1|13269.1|13266.23|13266.23|13269.1|13269.1|13266.23|13266.23|0
1649153030000|2022-04-05 10:03:50|13267.97|13267.97|13267.97|13267.97|13267.97|13267.97|13267.97|13267.97|0
1649153050000|2022-04-05 10:04:10|13267.15|13267.15|13267.15|13267.15|13267.15|13267.15|13267.15|13267.15|0
1649153070000|2022-04-05 10:04:30|13265.71|13265.71|13265.71|13265.71|13265.71|13265.71|13265.71|13265.71|0
1649153100000|2022-04-05 10:05:00|13266.63|13266.63|13267.54|13267.54|13267.54|13267.54|13266.63|13266.63|0
1649153110000|2022-04-05 10:05:10|13268.49|13268.49|13268.96|13268.96|13268.96|13268.96|13268.49|13268.49|0
1649153130000|2022-04-05 10:05:30|13270.39|13270.39|13270.39|13270.39|13270.39|13270.39|13270.39|13270.39|0
1649153140000|2022-04-05 10:05:40|13270.89|13270.89|13273.76|13273.76|13275.19|13275.19|13270.89|13270.89|0
1649153170000|2022-04-05 10:06:10|13276.63|13276.63|13292.32|13292.32|13292.32|13292.32|13276.63|13276.63|0
1649153180000|2022-04-05 10:06:20|13293.95|13293.95|13303.61|13303.61|13303.61|13303.61|13293.95|13293.95|0
1649153190000|2022-04-05 10:06:30|13304.11|13304.11|13306.94|13306.94|13306.94|13306.94|13304.11|13304.11|0
1649153200000|2022-04-05 10:06:40|13309.68|13309.68|13311.28|13311.28|13311.74|13311.74|13309.68|13309.68|0
1649153210000|2022-04-05 10:06:50|13310.76|13310.76|13310.76|13310.76|13310.76|13310.76|13310.76|13310.76|0
1649153220000|2022-04-05 10:07:00|13311.28|13311.28|13310.76|13310.76|13311.28|13311.28|13310.76|13310.76|0
1649153240000|2022-04-05 10:07:20|13311.79|13311.79|13313.94|13313.94|13313.94|13313.94|13311.79|13311.79|0
1649153250000|2022-04-05 10:07:30|13313.43|13313.43|13313.43|13313.43|13313.43|13313.43|13313.43|13313.43|0
1649153260000|2022-04-05 10:07:40|13313.99|13313.99|13313.99|13313.99|13313.99|13313.99|13313.43|13313.43|0
1649153310000|2022-04-05 10:08:30|13313.17|13313.17|13309.63|13309.63|13313.99|13313.99|13309.63|13309.63|0
1649153320000|2022-04-05 10:08:40|13309.12|13309.12|13309.12|13309.12|13309.12|13309.12|13309.12|13309.12|0
1649153330000|2022-04-05 10:08:50|13307.68|13307.68|13307.17|13307.17|13307.68|13307.68|13307.17|13307.17|0
1649153340000|2022-04-05 10:09:00|13305.53|13305.53|13303.9|13303.9|13305.53|13305.53|13303.9|13303.9|0
1649153350000|2022-04-05 10:09:10|13302.95|13302.95|13295.73|13295.73|13302.95|13302.95|13295.21|13295.21|0
1649153360000|2022-04-05 10:09:20|13295.21|13295.21|13287.5|13287.5|13295.21|13295.21|13287.5|13287.5|0
1649153370000|2022-04-05 10:09:30|13288.52|13288.52|13291.25|13291.25|13291.25|13291.25|13288.52|13288.52|0
1649153380000|2022-04-05 10:09:40|13292.88|13292.88|13293.44|13293.44|13294|13294|13292.88|13292.88|0
1649153390000|2022-04-05 10:09:50|13292.62|13292.62|13292.72|13292.72|13292.72|13292.72|13291.81|13291.81|0
1649153400000|2022-04-05 10:10:00|13291.08|13291.08|13271.44|13271.44|13291.08|13291.08|13271.44|13271.44|0
1649153410000|2022-04-05 10:10:10|13272.35|13272.35|13272.35|13272.35|13272.35|13272.35|13272.35|13272.35|0
1649153420000|2022-04-05 10:10:20|13271.36|13271.36|13269.89|13269.89|13271.36|13271.36|13269.89|13269.89|0
1649153430000|2022-04-05 10:10:30|13268.26|13268.26|13268.26|13268.26|13268.26|13268.26|13268.26|13268.26|0
1649153490000|2022-04-05 10:11:30|13267.7|13267.7|13262.23|13262.23|13267.7|13267.7|13262.23|13262.23|0
1649153500000|2022-04-05 10:11:40|13261.31|13261.31|13269|13269|13269.71|13269.71|13261.31|13261.31|0
1649153510000|2022-04-05 10:11:50|13268.18|13268.18|13273.6|13273.6|13273.6|13273.6|13268.18|13268.18|0
1649153520000|2022-04-05 10:12:00|13275.43|13275.43|13275.43|13275.43|13275.43|13275.43|13275.43|13275.43|0
1649153550000|2022-04-05 10:12:30|13276.24|13276.24|13276.24|13276.24|13276.24|13276.24|13276.24|13276.24|0
1649153560000|2022-04-05 10:12:40|13276.76|13276.76|13276.2|13276.2|13276.76|13276.76|13276.2|13276.2|0
1649153580000|2022-04-05 10:13:00|13274.77|13274.77|13265.96|13265.96|13274.77|13274.77|13265.96|13265.96|0
1649153590000|2022-04-05 10:13:10|13264.07|13264.07|13263.83|13263.83|13264.07|13264.07|13263.16|13263.16|0
1649153610000|2022-04-05 10:13:30|13263.32|13263.32|13265.22|13265.22|13265.22|13265.22|13263.32|13263.32|0
1649153630000|2022-04-05 10:13:50|13265.73|13265.73|13265.73|13265.73|13265.73|13265.73|13265.73|13265.73|0
1649153650000|2022-04-05 10:14:10|13264.82|13264.82|13264.82|13264.82|13264.82|13264.82|13264.82|13264.82|0
1649153660000|2022-04-05 10:14:20|13266.25|13266.25|13262.42|13262.42|13267.07|13267.07|13262.42|13262.42|0
1649153670000|2022-04-05 10:14:30|13260.79|13260.79|13258.06|13258.06|13260.79|13260.79|13258.06|13258.06|0
1649153680000|2022-04-05 10:14:40|13256.23|13256.23|13249.73|13249.73|13256.23|13256.23|13249.73|13249.73|0
1649153690000|2022-04-05 10:14:50|13251.56|13251.56|13250.84|13250.84|13252.67|13252.67|13250.84|13250.84|0
1649153710000|2022-04-05 10:15:10|13251.96|13251.96|13252.52|13252.52|13252.52|13252.52|13251.96|13251.96|0
1649153720000|2022-04-05 10:15:20|13251.6|13251.6|13251.04|13251.04|13251.6|13251.6|13251.04|13251.04|0
1649153750000|2022-04-05 10:15:50|13253.28|13253.28|13256.02|13256.02|13256.02|13256.02|13253.28|13253.28|0
1649153800000|2022-04-05 10:16:40|13257.65|13257.65|13260.99|13260.99|13260.99|13260.99|13257.65|13257.65|0
1649153810000|2022-04-05 10:16:50|13262.43|13262.43|13265.18|13265.18|13265.18|13265.18|13262.43|13262.43|0
1649153830000|2022-04-05 10:17:10|13263.35|13263.35|13263.35|13263.35|13263.35|13263.35|13263.35|13263.35|0
1649153840000|2022-04-05 10:17:20|13262.73|13262.73|13265.64|13265.64|13265.64|13265.64|13262.73|13262.73|0
1649153870000|2022-04-05 10:17:50|13266.2|13266.2|13266.2|13266.2|13266.2|13266.2|13266.2|13266.2|0
1649153880000|2022-04-05 10:18:00|13267.01|13267.01|13269.06|13269.06|13269.06|13269.06|13267.01|13267.01|0
1649153890000|2022-04-05 10:18:10|13269.98|13269.98|13271.35|13271.35|13271.35|13271.35|13269.06|13269.06|0
1649153940000|2022-04-05 10:19:00|13269.52|13269.52|13269.52|13269.52|13269.52|13269.52|13269.52|13269.52|0
1649153960000|2022-04-05 10:19:20|13270.64|13270.64|13269.52|13269.52|13270.64|13270.64|13269.52|13269.52|0
1649153970000|2022-04-05 10:19:30|13271.71|13271.71|13277.15|13277.15|13277.15|13277.15|13271.71|13271.71|0
1649153980000|2022-04-05 10:19:40|13277.62|13277.62|13277.71|13277.71|13278.54|13278.54|13277.15|13277.15|0
1649153990000|2022-04-05 10:19:50|13278.27|13278.27|13277.8|13277.8|13278.27|13278.27|13277.8|13277.8|0
1649154000000|2022-04-05 10:20:00|13278.27|13278.27|13282.51|13282.51|13282.51|13282.51|13278.27|13278.27|0
1649154040000|2022-04-05 10:20:40|13281.95|13281.95|13280.88|13280.88|13281.95|13281.95|13280.88|13280.88|0
1649154050000|2022-04-05 10:20:50|13280.66|13280.66|13280.66|13280.66|13280.66|13280.66|13280.66|13280.66|0
1649154060000|2022-04-05 10:21:00|13280.14|13280.14|13280.66|13280.66|13280.66|13280.66|13280.14|13280.14|0
1649154070000|2022-04-05 10:21:10|13278.83|13278.83|13276.12|13276.12|13278.83|13278.83|13276.12|13276.12|0
1649154080000|2022-04-05 10:21:20|13275.62|13275.62|13275.62|13275.62|13275.62|13275.62|13275.62|13275.62|0
1649154100000|2022-04-05 10:21:40|13275.06|13275.06|13284.52|13284.52|13284.52|13284.52|13275.06|13275.06|0
1649154110000|2022-04-05 10:21:50|13280.21|13280.21|13280.21|13280.21|13280.21|13280.21|13280.21|13280.21|0
1649154130000|2022-04-05 10:22:10|13279.39|13279.39|13278.58|13278.58|13279.39|13279.39|13278.58|13278.58|0
1649154140000|2022-04-05 10:22:20|13277.64|13277.64|13277.64|13277.64|13277.64|13277.64|13277.64|13277.64|0
1649154160000|2022-04-05 10:22:40|13277.12|13277.12|13274.18|13274.18|13277.12|13277.12|13272.96|13272.96|0
1649154180000|2022-04-05 10:23:00|13273.36|13273.36|13268.9|13268.9|13273.36|13273.36|13268.9|13268.9|0
1649154190000|2022-04-05 10:23:10|13272.24|13272.24|13267.45|13267.45|13272.24|13272.24|13267.45|13267.45|0
1649154200000|2022-04-05 10:23:20|13266.99|13266.99|13270.66|13270.66|13273.98|13273.98|13266.99|13266.99|0
1649154210000|2022-04-05 10:23:30|13271.47|13271.47|13271.47|13271.47|13271.47|13271.47|13271.47|13271.47|0
1649154220000|2022-04-05 10:23:40|13272.91|13272.91|13277.48|13277.48|13277.48|13277.48|13272.91|13272.91|0
1649154230000|2022-04-05 10:23:50|13277.99|13277.99|13280.45|13280.45|13280.45|13280.45|13277.08|13277.08|0
1649154240000|2022-04-05 10:24:00|13279.63|13279.63|13279.63|13279.63|13279.63|13279.63|13279.63|13279.63|0
1649154270000|2022-04-05 10:24:30|13280.54|13280.54|13289.27|13289.27|13289.27|13289.27|13280.54|13280.54|0
1649154280000|2022-04-05 10:24:40|13288.36|13288.36|13294.49|13294.49|13294.49|13294.49|13288.36|13288.36|0
1649154290000|2022-04-05 10:24:50|13293.06|13293.06|13294.99|13294.99|13296.33|13296.33|13292.24|13292.24|0
1649154300000|2022-04-05 10:25:00|13295.21|13295.21|13301.43|13301.43|13301.43|13301.43|13295.21|13295.21|0
1649154310000|2022-04-05 10:25:10|13300.92|13300.92|13299.89|13299.89|13300.92|13300.92|13299.89|13299.89|0
1649154320000|2022-04-05 10:25:20|13298.97|13298.97|13298.8|13298.8|13298.97|13298.97|13295.35|13295.35|0
1649154330000|2022-04-05 10:25:30|13299.31|13299.31|13302.53|13302.53|13302.53|13302.53|13299.31|13299.31|0
1649154340000|2022-04-05 10:25:40|13305.28|13305.28|13305.77|13305.77|13305.77|13305.77|13305.28|13305.28|0
1649154380000|2022-04-05 10:26:20|13306.59|13306.59|13306.59|13306.59|13306.59|13306.59|13306.59|13306.59|0
1649154390000|2022-04-05 10:26:30|13305.68|13305.68|13303.29|13303.29|13305.68|13305.68|13303.29|13303.29|0
1649154400000|2022-04-05 10:26:40|13302.38|13302.38|13302.38|13302.38|13302.38|13302.38|13302.38|13302.38|0
1649154410000|2022-04-05 10:26:50|13301.9|13301.9|13301.9|13301.9|13301.9|13301.9|13301.9|13301.9|0
1649154420000|2022-04-05 10:27:00|13300.47|13300.47|13300.47|13300.47|13301.38|13301.38|13300.47|13300.47|0
1649154430000|2022-04-05 10:27:10|13301.03|13301.03|13305.33|13305.33|13306.77|13306.77|13301.03|13301.03|0
1649154440000|2022-04-05 10:27:20|13306.25|13306.25|13306.25|13306.25|13306.25|13306.25|13306.25|13306.25|0
1649154450000|2022-04-05 10:27:30|13305.43|13305.43|13305.43|13305.43|13305.43|13305.43|13305.43|13305.43|0
1649154460000|2022-04-05 10:27:40|13301.64|13301.64|13300.21|13300.21|13301.64|13301.64|13300.21|13300.21|0
1649154470000|2022-04-05 10:27:50|13297.81|13297.81|13297.81|13297.81|13299.35|13299.35|13297.81|13297.81|0
1649154480000|2022-04-05 10:28:00|13298.28|13298.28|13298.28|13298.28|13298.28|13298.28|13298.28|13298.28|0
1649154490000|2022-04-05 10:28:10|13297.72|13297.72|13297.72|13297.72|13297.72|13297.72|13297.72|13297.72|0
1649154500000|2022-04-05 10:28:20|13298.19|13298.19|13298.19|13298.19|13298.19|13298.19|13298.19|13298.19|0
1649154510000|2022-04-05 10:28:30|13297.68|13297.68|13298.17|13298.17|13298.17|13298.17|13297.68|13297.68|0
1649154520000|2022-04-05 10:28:40|13296.74|13296.74|13295.62|13295.62|13296.74|13296.74|13295.62|13295.62|0
1649154530000|2022-04-05 10:28:50|13295.16|13295.16|13295.98|13295.98|13295.98|13295.98|13295.16|13295.16|0
1649154560000|2022-04-05 10:29:20|13296.9|13296.9|13300.16|13300.16|13300.16|13300.16|13296.9|13296.9|0
1649154590000|2022-04-05 10:29:50|13299.24|13299.24|13299.24|13299.24|13299.24|13299.24|13299.24|13299.24|0
1649154630000|2022-04-05 10:30:30|13298.42|13298.42|13298.42|13298.42|13298.42|13298.42|13298.42|13298.42|0
1649154640000|2022-04-05 10:30:40|13296.57|13296.57|13296.57|13296.57|13296.57|13296.57|13296.57|13296.57|0
1649154660000|2022-04-05 10:31:00|13297.04|13297.04|13297.04|13297.04|13297.04|13297.04|13297.04|13297.04|0
1649154670000|2022-04-05 10:31:10|13298.47|13298.47|13298.47|13298.47|13298.47|13298.47|13298.47|13298.47|0
1649154680000|2022-04-05 10:31:20|13303.69|13303.69|13303.23|13303.23|13304.6|13304.6|13303.23|13303.23|0
1649154690000|2022-04-05 10:31:30|13303.46|13303.46|13303.46|13303.46|13303.46|13303.46|13303.46|13303.46|0
1649154700000|2022-04-05 10:31:40|13305.28|13305.28|13307.11|13307.11|13307.11|13307.11|13305.28|13305.28|0
1649154750000|2022-04-05 10:32:30|13304.37|13304.37|13304.37|13304.37|13304.37|13304.37|13304.37|13304.37|0
1649154760000|2022-04-05 10:32:40|13302.54|13302.54|13303.1|13303.1|13303.1|13303.1|13302.54|13302.54|0
1649154780000|2022-04-05 10:33:00|13302.63|13302.63|13302.63|13302.63|13302.63|13302.63|13302.63|13302.63|0
1649154800000|2022-04-05 10:33:20|13303.1|13303.1|13303.1|13303.1|13303.1|13303.1|13303.1|13303.1|0
1649154840000|2022-04-05 10:34:00|13302.58|13302.58|13302.58|13302.58|13302.58|13302.58|13302.58|13302.58|0
1649154860000|2022-04-05 10:34:20|13301.77|13301.77|13298.9|13298.9|13301.77|13301.77|13298.9|13298.9|0
1649154870000|2022-04-05 10:34:30|13297.9|13297.9|13297.9|13297.9|13297.9|13297.9|13297.9|13297.9|0
1649154890000|2022-04-05 10:34:50|13295.04|13295.04|13295.04|13295.04|13295.04|13295.04|13295.04|13295.04|0
1649154930000|2022-04-05 10:35:30|13293.21|13293.21|13293.21|13293.21|13293.21|13293.21|13293.21|13293.21|0
1649154940000|2022-04-05 10:35:40|13292.26|13292.26|13292.74|13292.74|13292.74|13292.74|13292.26|13292.26|0
1649154960000|2022-04-05 10:36:00|13293.29|13293.29|13293.29|13293.29|13293.29|13293.29|13293.29|13293.29|0
1649155000000|2022-04-05 10:36:40|13296.16|13296.16|13297.6|13297.6|13297.6|13297.6|13296.16|13296.16|0
1649155020000|2022-04-05 10:37:00|13298.15|13298.15|13297.6|13297.6|13298.15|13298.15|13297.6|13297.6|0
1649155030000|2022-04-05 10:37:10|13301.13|13301.13|13300.31|13300.31|13301.13|13301.13|13300.31|13300.31|0
1649155040000|2022-04-05 10:37:20|13297.57|13297.57|13295.62|13295.62|13297.57|13297.57|13295.62|13295.62|0
1649155050000|2022-04-05 10:37:30|13294.21|13294.21|13293.39|13293.39|13294.21|13294.21|13293.39|13293.39|0
1649155090000|2022-04-05 10:38:10|13292.57|13292.57|13291.76|13291.76|13292.57|13292.57|13291.76|13291.76|0
1649155110000|2022-04-05 10:38:30|13291.26|13291.26|13290.44|13290.44|13291.26|13291.26|13290.44|13290.44|0
1649155140000|2022-04-05 10:39:00|13289.53|13289.53|13288.1|13288.1|13289.53|13289.53|13288.1|13288.1|0
1649155150000|2022-04-05 10:39:10|13288.92|13288.92|13288.92|13288.92|13288.92|13288.92|13288.92|13288.92|0
1649155170000|2022-04-05 10:39:30|13284.61|13284.61|13288.4|13288.4|13288.4|13288.4|13284.61|13284.61|0
1649155180000|2022-04-05 10:39:40|13289.31|13289.31|13289.31|13289.31|13289.31|13289.31|13289.31|13289.31|0
1649155190000|2022-04-05 10:39:50|13288.4|13288.4|13288.4|13288.4|13288.4|13288.4|13288.4|13288.4|0
1649155210000|2022-04-05 10:40:10|13285.53|13285.53|13285.53|13285.53|13285.53|13285.53|13285.53|13285.53|0
1649155240000|2022-04-05 10:40:40|13283.54|13283.54|13280.96|13280.96|13283.54|13283.54|13280.96|13280.96|0
1649155260000|2022-04-05 10:41:00|13281.99|13281.99|13281.99|13281.99|13281.99|13281.99|13281.99|13281.99|0
1649155270000|2022-04-05 10:41:10|13283.1|13283.1|13283.66|13283.66|13283.66|13283.66|13283.1|13283.1|0
1649155280000|2022-04-05 10:41:20|13282.75|13282.75|13285.1|13285.1|13285.1|13285.1|13281.83|13281.83|0
1649155290000|2022-04-05 10:41:30|13282.23|13282.23|13283.17|13283.17|13283.17|13283.17|13282.23|13282.23|0
1649155340000|2022-04-05 10:42:20|13283.63|13283.63|13284.08|13284.08|13284.08|13284.08|13283.63|13283.63|0
1649155350000|2022-04-05 10:42:30|13285.08|13285.08|13285.54|13285.54|13285.54|13285.54|13285.08|13285.08|0
1649155390000|2022-04-05 10:43:10|13287.17|13287.17|13289.08|13289.08|13289.08|13289.08|13287.17|13287.17|0
1649155400000|2022-04-05 10:43:20|13289.63|13289.63|13289.63|13289.63|13289.63|13289.63|13289.63|13289.63|0
1649155410000|2022-04-05 10:43:30|13288.2|13288.2|13288.2|13288.2|13289.63|13289.63|13288.2|13288.2|0
1649155430000|2022-04-05 10:43:50|13288.67|13288.67|13288.67|13288.67|13288.67|13288.67|13288.67|13288.67|0
1649155440000|2022-04-05 10:44:00|13287.64|13287.64|13287.64|13287.64|13287.64|13287.64|13287.64|13287.64|0
1649155450000|2022-04-05 10:44:10|13288.46|13288.46|13288.46|13288.46|13288.46|13288.46|13288.46|13288.46|0
1649155470000|2022-04-05 10:44:30|13291.33|13291.33|13291.33|13291.33|13291.33|13291.33|13291.33|13291.33|0
1649155480000|2022-04-05 10:44:40|13293.16|13293.16|13293.16|13293.16|13293.16|13293.16|13293.16|13293.16|0
1649155510000|2022-04-05 10:45:10|13294.59|13294.59|13294.59|13294.59|13294.59|13294.59|13294.59|13294.59|0
1649155550000|2022-04-05 10:45:50|13295.41|13295.41|13293.98|13293.98|13295.41|13295.41|13293.98|13293.98|0
1649155610000|2022-04-05 10:46:50|13293.46|13293.46|13292.01|13292.01|13293.46|13293.46|13292.01|13292.01|0
1649155620000|2022-04-05 10:47:00|13292.52|13292.52|13292.52|13292.52|13292.52|13292.52|13292.52|13292.52|0
1649155630000|2022-04-05 10:47:10|13291.7|13291.7|13291.7|13291.7|13291.7|13291.7|13291.7|13291.7|0
1649155650000|2022-04-05 10:47:30|13288.83|13288.83|13284.71|13284.71|13288.83|13288.83|13284.71|13284.71|0
1649155660000|2022-04-05 10:47:40|13286.14|13286.14|13286.14|13286.14|13286.14|13286.14|13286.14|13286.14|0
1649155680000|2022-04-05 10:48:00|13285.63|13285.63|13285.63|13285.63|13285.63|13285.63|13285.63|13285.63|0
1649155690000|2022-04-05 10:48:10|13283.8|13283.8|13283.8|13283.8|13283.8|13283.8|13283.8|13283.8|0
1649155750000|2022-04-05 10:49:10|13279.5|13279.5|13279.5|13279.5|13279.5|13279.5|13279.5|13279.5|0
1649155760000|2022-04-05 10:49:20|13278.94|13278.94|13278.12|13278.12|13278.94|13278.94|13278.12|13278.12|0
1649155780000|2022-04-05 10:49:40|13277|13277|13271.95|13271.95|13277|13277|13271.95|13271.95|0
1649155790000|2022-04-05 10:49:50|13271.44|13271.44|13271.44|13271.44|13271.44|13271.44|13271.44|13271.44|0
1649155800000|2022-04-05 10:50:00|13270.88|13270.88|13269.12|13269.12|13270.88|13270.88|13269.12|13269.12|0
1649155810000|2022-04-05 10:50:10|13268.3|13268.3|13269.22|13269.22|13269.22|13269.22|13268.3|13268.3|0
1649155830000|2022-04-05 10:50:30|13273.62|13273.62|13273.62|13273.62|13273.62|13273.62|13273.62|13273.62|0
1649155840000|2022-04-05 10:50:40|13274.08|13274.08|13272.96|13272.96|13274.08|13274.08|13272.96|13272.96|0
1649155850000|2022-04-05 10:50:50|13273.48|13273.48|13273.48|13273.48|13273.48|13273.48|13273.48|13273.48|0
1649155870000|2022-04-05 10:51:10|13273.95|13273.95|13277.91|13277.91|13277.91|13277.91|13273.95|13273.95|0
1649155880000|2022-04-05 10:51:20|13277.47|13277.47|13279.4|13279.4|13279.4|13279.4|13277.47|13277.47|0
1649155900000|2022-04-05 10:51:40|13279.86|13279.86|13279.4|13279.4|13279.86|13279.86|13279.4|13279.4|0
1649155910000|2022-04-05 10:51:50|13278.58|13278.58|13278.58|13278.58|13278.58|13278.58|13278.58|13278.58|0
1649155920000|2022-04-05 10:52:00|13279.49|13279.49|13279.49|13279.49|13279.49|13279.49|13279.49|13279.49|0
1649155940000|2022-04-05 10:52:20|13280.31|13280.31|13282.07|13282.07|13282.07|13282.07|13280.31|13280.31|0
1649155960000|2022-04-05 10:52:40|13282.89|13282.89|13289.03|13289.03|13289.03|13289.03|13282.89|13282.89|0
1649155980000|2022-04-05 10:53:00|13286.29|13286.29|13285.37|13285.37|13286.29|13286.29|13285.37|13285.37|0
1649155990000|2022-04-05 10:53:10|13287.05|13287.05|13287.6|13287.6|13287.6|13287.6|13287.05|13287.05|0
1649156010000|2022-04-05 10:53:30|13288.06|13288.06|13287.6|13287.6|13288.06|13288.06|13287.6|13287.6|0
1649156020000|2022-04-05 10:53:40|13288.52|13288.52|13289.44|13289.44|13289.44|13289.44|13288.52|13288.52|0
1649156040000|2022-04-05 10:54:00|13290.81|13290.81|13290.35|13290.35|13290.81|13290.81|13290.35|13290.35|0
1649156080000|2022-04-05 10:54:40|13290.58|13290.58|13290.58|13290.58|13290.58|13290.58|13290.58|13290.58|0
1649156190000|2022-04-05 10:56:30|13290.35|13290.35|13286.86|13286.86|13290.35|13290.35|13286.39|13286.39|0
1649156220000|2022-04-05 10:57:00|13286.4|13286.4|13287.32|13287.32|13287.32|13287.32|13286.4|13286.4|0
1649156230000|2022-04-05 10:57:10|13288.75|13288.75|13288.75|13288.75|13288.75|13288.75|13288.75|13288.75|0
1649156260000|2022-04-05 10:57:40|13289.22|13289.22|13290.69|13290.69|13290.69|13290.69|13289.22|13289.22|0
1649156270000|2022-04-05 10:57:50|13291.51|13291.51|13292.94|13292.94|13292.94|13292.94|13291.51|13291.51|0
1649156280000|2022-04-05 10:58:00|13294.41|13294.41|13297.52|13297.52|13297.52|13297.52|13294.41|13294.41|0
1649156300000|2022-04-05 10:58:20|13298.46|13298.46|13300.19|13300.19|13300.19|13300.19|13298.46|13298.46|0
1649156320000|2022-04-05 10:58:40|13301.63|13301.63|13309.53|13309.53|13310.04|13310.04|13301.63|13301.63|0
1649156330000|2022-04-05 10:58:50|13308.41|13308.41|13309.57|13309.57|13309.57|13309.57|13308.41|13308.41|0
1649156340000|2022-04-05 10:59:00|13308.66|13308.66|13308.66|13308.66|13308.66|13308.66|13308.66|13308.66|0
1649156370000|2022-04-05 10:59:30|13306.93|13306.93|13307.44|13307.44|13307.44|13307.44|13306.93|13306.93|0
1649156380000|2022-04-05 10:59:40|13306.93|13306.93|13305.77|13305.77|13306.93|13306.93|13305.25|13305.25|0
1649156390000|2022-04-05 10:59:50|13305.25|13305.25|13302.91|13302.91|13305.25|13305.25|13301.47|13301.47|0
1649156410000|2022-04-05 11:00:10|13301.99|13301.99|13301.99|13301.99|13301.99|13301.99|13301.99|13301.99|0
1649156450000|2022-04-05 11:00:50|13302.9|13302.9|13302.9|13302.9|13303.42|13303.42|13302.39|13302.39|0
1649156460000|2022-04-05 11:01:00|13302.41|13302.41|13299.14|13299.14|13302.41|13302.41|13299.14|13299.14|0
1649156480000|2022-04-05 11:01:20|13296.89|13296.89|13292.64|13292.64|13296.89|13296.89|13292.64|13292.64|0
1649156490000|2022-04-05 11:01:30|13293.2|13293.2|13292.38|13292.38|13293.2|13293.2|13292.38|13292.38|0
1649156510000|2022-04-05 11:01:50|13289.56|13289.56|13289.56|13289.56|13289.56|13289.56|13288.12|13288.12|0
1649156550000|2022-04-05 11:02:30|13289.78|13289.78|13288.96|13288.96|13289.78|13289.78|13288.96|13288.96|0
1649156560000|2022-04-05 11:02:40|13288.4|13288.4|13288.4|13288.4|13288.4|13288.4|13288.4|13288.4|0
1649156570000|2022-04-05 11:02:50|13286.73|13286.73|13286.73|13286.73|13286.73|13286.73|13286.73|13286.73|0
1649156580000|2022-04-05 11:03:00|13286.23|13286.23|13285.78|13285.78|13286.23|13286.23|13285.78|13285.78|0
1649156610000|2022-04-05 11:03:30|13285.28|13285.28|13285.28|13285.28|13285.28|13285.28|13285.28|13285.28|0
1649156640000|2022-04-05 11:04:00|13284.36|13284.36|13281.75|13281.75|13284.36|13284.36|13281.75|13281.75|0
1649156650000|2022-04-05 11:04:10|13282.57|13282.57|13283.12|13283.12|13283.12|13283.12|13282.57|13282.57|0
1649156660000|2022-04-05 11:04:20|13283.94|13283.94|13283.94|13283.94|13283.94|13283.94|13283.94|13283.94|0
1649156680000|2022-04-05 11:04:40|13284.88|13284.88|13284.91|13284.91|13288.99|13288.99|13284.88|13284.88|0
1649156690000|2022-04-05 11:04:50|13285.43|13285.43|13286.46|13286.46|13286.46|13286.46|13285.43|13285.43|0
1649156710000|2022-04-05 11:05:10|13287.57|13287.57|13285.69|13285.69|13287.57|13287.57|13285.69|13285.69|0
1649156730000|2022-04-05 11:05:30|13286.51|13286.51|13286.51|13286.51|13286.51|13286.51|13286.51|13286.51|0
1649156740000|2022-04-05 11:05:40|13284.83|13284.83|13284.83|13284.83|13284.83|13284.83|13284.83|13284.83|0
1649156750000|2022-04-05 11:05:50|13286.47|13286.47|13288.47|13288.47|13288.97|13288.97|13286.47|13286.47|0
1649156760000|2022-04-05 11:06:00|13287.65|13287.65|13286.63|13286.63|13287.65|13287.65|13286.63|13286.63|0
1649156770000|2022-04-05 11:06:10|13286.13|13286.13|13285.63|13285.63|13286.13|13286.13|13285.63|13285.63|0
1649156800000|2022-04-05 11:06:40|13283.49|13283.49|13284.04|13284.04|13284.04|13284.04|13283.49|13283.49|0
1649156810000|2022-04-05 11:06:50|13285.16|13285.16|13284.34|13284.34|13285.16|13285.16|13284.34|13284.34|0
1649156820000|2022-04-05 11:07:00|13285.98|13285.98|13285.98|13285.98|13285.98|13285.98|13285.98|13285.98|0
1649156850000|2022-04-05 11:07:30|13284.86|13284.86|13283.39|13283.39|13284.86|13284.86|13283.39|13283.39|0
1649156860000|2022-04-05 11:07:40|13282.27|13282.27|13275.65|13275.65|13282.27|13282.27|13272.78|13272.78|0
1649156880000|2022-04-05 11:08:00|13277.32|13277.32|13278.39|13278.39|13278.39|13278.39|13277.32|13277.32|0
1649156890000|2022-04-05 11:08:10|13277.88|13277.88|13282.56|13282.56|13283.02|13283.02|13276.96|13276.96|0
1649156900000|2022-04-05 11:08:20|13284.39|13284.39|13284.39|13284.39|13284.39|13284.39|13284.39|13284.39|0
1649156910000|2022-04-05 11:08:30|13286.62|13286.62|13286.62|13286.62|13286.62|13286.62|13286.62|13286.62|0
1649156920000|2022-04-05 11:08:40|13287.09|13287.09|13286.53|13286.53|13287.09|13287.09|13286.53|13286.53|0
1649156940000|2022-04-05 11:09:00|13286.99|13286.99|13286.99|13286.99|13286.99|13286.99|13286.99|13286.99|0
1649156950000|2022-04-05 11:09:10|13286.07|13286.07|13285.16|13285.16|13286.07|13286.07|13285.16|13285.16|0
1649156960000|2022-04-05 11:09:20|13284.34|13284.34|13282.47|13282.47|13284.34|13284.34|13282.47|13282.47|0
1649156970000|2022-04-05 11:09:30|13281.35|13281.35|13278.53|13278.53|13281.35|13281.35|13278.53|13278.53|0
1649156980000|2022-04-05 11:09:40|13278.07|13278.07|13277.61|13277.61|13278.07|13278.07|13277.61|13277.61|0
1649156990000|2022-04-05 11:09:50|13274.82|13274.82|13275.94|13275.94|13275.94|13275.94|13274.26|13274.26|0
1649157020000|2022-04-05 11:10:20|13274.11|13274.11|13274.11|13274.11|13274.11|13274.11|13274.11|13274.11|0
1649157030000|2022-04-05 11:10:30|13274.58|13274.58|13275.87|13275.87|13275.87|13275.87|13274.58|13274.58|0
1649157040000|2022-04-05 11:10:40|13276.33|13276.33|13277.25|13277.25|13277.25|13277.25|13276.33|13276.33|0
1649157050000|2022-04-05 11:10:50|13278.17|13278.17|13278.17|13278.17|13278.17|13278.17|13278.17|13278.17|0
1649157060000|2022-04-05 11:11:00|13278.63|13278.63|13278.63|13278.63|13278.63|13278.63|13278.63|13278.63|0
1649157070000|2022-04-05 11:11:10|13278.85|13278.85|13278.85|13278.85|13278.85|13278.85|13278.85|13278.85|0
1649157130000|2022-04-05 11:12:10|13279.41|13279.41|13279.41|13279.41|13279.41|13279.41|13279.41|13279.41|0
1649157150000|2022-04-05 11:12:30|13278.95|13278.95|13278.95|13278.95|13278.95|13278.95|13278.95|13278.95|0
1649157190000|2022-04-05 11:13:10|13279.46|13279.46|13277.54|13277.54|13279.46|13279.46|13277.54|13277.54|0
1649157200000|2022-04-05 11:13:20|13278.97|13278.97|13280.41|13280.41|13280.41|13280.41|13278.97|13278.97|0
1649157210000|2022-04-05 11:13:30|13282.73|13282.73|13282.73|13282.73|13282.73|13282.73|13282.73|13282.73|0
1649157220000|2022-04-05 11:13:40|13283.65|13283.65|13283.19|13283.19|13284.11|13284.11|13283.19|13283.19|0
1649157250000|2022-04-05 11:14:10|13284.92|13284.92|13284.92|13284.92|13284.92|13284.92|13284.92|13284.92|0
1649157260000|2022-04-05 11:14:20|13284.45|13284.45|13284.45|13284.45|13284.45|13284.45|13284.45|13284.45|0
1649157280000|2022-04-05 11:14:40|13286.28|13286.28|13286.28|13286.28|13286.28|13286.28|13286.28|13286.28|0
1649157310000|2022-04-05 11:15:10|13287.69|13287.69|13289.64|13289.64|13289.64|13289.64|13287.69|13287.69|0
1649157320000|2022-04-05 11:15:20|13287.75|13287.75|13287.75|13287.75|13287.75|13287.75|13287.75|13287.75|0
1649157330000|2022-04-05 11:15:30|13286.72|13286.72|13286.36|13286.36|13286.72|13286.72|13286.36|13286.36|0
1649157340000|2022-04-05 11:15:40|13287.28|13287.28|13287.28|13287.28|13287.28|13287.28|13287.28|13287.28|0
1649157350000|2022-04-05 11:15:50|13288.19|13288.19|13288.19|13288.19|13288.19|13288.19|13288.19|13288.19|0
1649157360000|2022-04-05 11:16:00|13287.16|13287.16|13287.16|13287.16|13287.16|13287.16|13287.16|13287.16|0
1649157380000|2022-04-05 11:16:20|13287.66|13287.66|13287.66|13287.66|13287.66|13287.66|13287.66|13287.66|0
1649157390000|2022-04-05 11:16:30|13288.16|13288.16|13287.22|13287.22|13288.16|13288.16|13287.22|13287.22|0
1649157400000|2022-04-05 11:16:40|13287.73|13287.73|13289.16|13289.16|13289.16|13289.16|13287.73|13287.73|0
1649157410000|2022-04-05 11:16:50|13289.64|13289.64|13289.64|13289.64|13289.64|13289.64|13289.64|13289.64|0
1649157420000|2022-04-05 11:17:00|13293.29|13293.29|13289.64|13289.64|13293.29|13293.29|13289.64|13289.64|0
1649157430000|2022-04-05 11:17:10|13289.16|13289.16|13289.16|13289.16|13289.16|13289.16|13289.16|13289.16|0
1649157440000|2022-04-05 11:17:20|13285.48|13285.48|13285.48|13285.48|13285.48|13285.48|13285.48|13285.48|0
1649157550000|2022-04-05 11:19:10|13286.91|13286.91|13286.91|13286.91|13286.91|13286.91|13286.91|13286.91|0
1649157560000|2022-04-05 11:19:20|13287.83|13287.83|13289.24|13289.24|13290.15|13290.15|13287.83|13287.83|0
1649157590000|2022-04-05 11:19:50|13288.77|13288.77|13287.09|13287.09|13288.77|13288.77|13287.09|13287.09|0
1649157610000|2022-04-05 11:20:10|13286.15|13286.15|13286.15|13286.15|13286.15|13286.15|13286.15|13286.15|0
1649157640000|2022-04-05 11:20:40|13284.72|13284.72|13292.9|13292.9|13292.9|13292.9|13284.72|13284.72|0
1649157650000|2022-04-05 11:20:50|13293.46|13293.46|13294.37|13294.37|13294.37|13294.37|13293.46|13293.46|0
1649157670000|2022-04-05 11:21:10|13295.29|13295.29|13300.52|13300.52|13300.52|13300.52|13295.29|13295.29|0
1649157680000|2022-04-05 11:21:20|13301.03|13301.03|13302.77|13302.77|13303.28|13303.28|13301.03|13301.03|0
1649157710000|2022-04-05 11:21:50|13303.58|13303.58|13303.58|13303.58|13303.58|13303.58|13303.58|13303.58|0
1649157720000|2022-04-05 11:22:00|13304.5|13304.5|13315.97|13315.97|13315.97|13315.97|13304.04|13304.04|0
1649157730000|2022-04-05 11:22:10|13315.41|13315.41|13313.94|13313.94|13315.41|13315.41|13313.94|13313.94|0
1649157750000|2022-04-05 11:22:30|13314.4|13314.4|13314.86|13314.86|13314.86|13314.86|13313.94|13313.94|0
1649157810000|2022-04-05 11:23:30|13313.94|13313.94|13312.01|13312.01|13313.94|13313.94|13311.2|13311.2|0
1649157820000|2022-04-05 11:23:40|13311.1|13311.1|13309.88|13309.88|13311.1|13311.1|13309.88|13309.88|0
1649157830000|2022-04-05 11:23:50|13308.97|13308.97|13307.49|13307.49|13308.97|13308.97|13307.49|13307.49|0
1649157850000|2022-04-05 11:24:10|13307.95|13307.95|13308.41|13308.41|13308.41|13308.41|13307.95|13307.95|0
1649157860000|2022-04-05 11:24:20|13307.94|13307.94|13310.09|13310.09|13310.59|13310.59|13307.94|13307.94|0
1649157870000|2022-04-05 11:24:30|13309.17|13309.17|13309.17|13309.17|13309.17|13309.17|13309.17|13309.17|0
1649157880000|2022-04-05 11:24:40|13308.26|13308.26|13309.25|13309.25|13309.25|13309.25|13308.26|13308.26|0
1649157890000|2022-04-05 11:24:50|13310.17|13310.17|13317|13317|13317|13317|13310.17|13310.17|0
1649157950000|2022-04-05 11:25:50|13317.82|13317.82|13317.82|13317.82|13317.82|13317.82|13317.82|13317.82|0
1649157960000|2022-04-05 11:26:00|13318.33|13318.33|13318.33|13318.33|13318.33|13318.33|13318.33|13318.33|0
1649157970000|2022-04-05 11:26:10|13319.74|13319.74|13320.66|13320.66|13320.66|13320.66|13319.74|13319.74|0
1649157980000|2022-04-05 11:26:20|13320.1|13320.1|13320.1|13320.1|13320.1|13320.1|13320.1|13320.1|0
1649158060000|2022-04-05 11:27:40|13320.6|13320.6|13321.09|13321.09|13321.09|13321.09|13320.6|13320.6|0
1649158070000|2022-04-05 11:27:50|13317.28|13317.28|13316.82|13316.82|13317.28|13317.28|13316.82|13316.82|0
1649158080000|2022-04-05 11:28:00|13316.36|13316.36|13314.21|13314.21|13316.36|13316.36|13314.21|13314.21|0
1649158090000|2022-04-05 11:28:10|13313.72|13313.72|13313.49|13313.49|13313.72|13313.72|13313.49|13313.49|0
1649158130000|2022-04-05 11:28:50|13313.04|13313.04|13313.04|13313.04|13313.04|13313.04|13313.04|13313.04|0
1649158140000|2022-04-05 11:29:00|13312.48|13312.48|13313.59|13313.59|13313.59|13313.59|13312.48|13312.48|0
1649158160000|2022-04-05 11:29:20|13315.01|13315.01|13315.01|13315.01|13315.01|13315.01|13315.01|13315.01|0
1649158200000|2022-04-05 11:30:00|13314.51|13314.51|13313.6|13313.6|13314.51|13314.51|13313.6|13313.6|0
1649158220000|2022-04-05 11:30:20|13314.41|13314.41|13314.41|13314.41|13314.41|13314.41|13314.41|13314.41|0
1649158240000|2022-04-05 11:30:40|13313.5|13313.5|13313.5|13313.5|13313.5|13313.5|13313.5|13313.5|0
1649158250000|2022-04-05 11:30:50|13311.61|13311.61|13311.61|13311.61|13311.61|13311.61|13311.61|13311.61|0
1649158270000|2022-04-05 11:31:10|13310.7|13310.7|13302.12|13302.12|13310.7|13310.7|13302.12|13302.12|0
1649158280000|2022-04-05 11:31:20|13305.54|13305.54|13306.42|13306.42|13306.52|13306.52|13305.08|13305.08|0
1649158310000|2022-04-05 11:31:50|13306.88|13306.88|13306.41|13306.41|13306.88|13306.88|13306.41|13306.41|0
1649158340000|2022-04-05 11:32:20|13305.59|13305.59|13305.59|13305.59|13305.59|13305.59|13305.59|13305.59|0
1649158350000|2022-04-05 11:32:30|13304.68|13304.68|13304.16|13304.16|13304.68|13304.68|13304.16|13304.16|0
1649158370000|2022-04-05 11:32:50|13305.6|13305.6|13305.6|13305.6|13305.6|13305.6|13305.6|13305.6|0
1649158380000|2022-04-05 11:33:00|13306.06|13306.06|13306.06|13306.06|13306.06|13306.06|13306.06|13306.06|0
1649158400000|2022-04-05 11:33:20|13304.62|13304.62|13304.62|13304.62|13304.62|13304.62|13304.62|13304.62|0
1649158410000|2022-04-05 11:33:30|13303.68|13303.68|13303.68|13303.68|13303.68|13303.68|13303.68|13303.68|0
1649158420000|2022-04-05 11:33:40|13302.27|13302.27|13302.27|13302.27|13302.27|13302.27|13302.27|13302.27|0
1649158470000|2022-04-05 11:34:30|13301.15|13301.15|13300.64|13300.64|13301.15|13301.15|13300.64|13300.64|0
1649158500000|2022-04-05 11:35:00|13299.82|13299.82|13299|13299|13299.82|13299.82|13299|13299|0
1649158510000|2022-04-05 11:35:10|13299.5|13299.5|13299.5|13299.5|13299.5|13299.5|13299.5|13299.5|0
1649158550000|2022-04-05 11:35:50|13301.87|13301.87|13303.61|13303.61|13303.61|13303.61|13301.87|13301.87|0
1649158580000|2022-04-05 11:36:20|13302.17|13302.17|13301.7|13301.7|13302.17|13302.17|13301.7|13301.7|0
1649158630000|2022-04-05 11:37:10|13304.57|13304.57|13304.57|13304.57|13304.57|13304.57|13304.57|13304.57|0
1649158660000|2022-04-05 11:37:40|13303.29|13303.29|13303.29|13303.29|13304.11|13304.11|13303.29|13303.29|0
1649158720000|2022-04-05 11:38:40|13302.8|13302.8|13302.8|13302.8|13302.8|13302.8|13302.8|13302.8|0
1649158730000|2022-04-05 11:38:50|13303.26|13303.26|13303.26|13303.26|13303.26|13303.26|13303.26|13303.26|0
1649158740000|2022-04-05 11:39:00|13304.17|13304.17|13304.17|13304.17|13304.17|13304.17|13304.17|13304.17|0
1649158760000|2022-04-05 11:39:20|13305.11|13305.11|13305.49|13305.49|13305.49|13305.49|13304.67|13304.67|0
1649158770000|2022-04-05 11:39:30|13307.72|13307.72|13310.73|13310.73|13310.73|13310.73|13307.72|13307.72|0
1649158780000|2022-04-05 11:39:40|13311.24|13311.24|13325.33|13325.33|13325.33|13325.33|13311.24|13311.24|0
1649158790000|2022-04-05 11:39:50|13325.82|13325.82|13327.26|13327.26|13327.26|13327.26|13325.82|13325.82|0
1649158800000|2022-04-05 11:40:00|13329.09|13329.09|13328.99|13328.99|13329.9|13329.9|13328.99|13328.99|0
1649158810000|2022-04-05 11:40:10|13330.4|13330.4|13331.32|13331.32|13331.32|13331.32|13330.4|13330.4|0
1649158870000|2022-04-05 11:41:10|13330.4|13330.4|13331.84|13331.84|13331.84|13331.84|13330.4|13330.4|0
1649158940000|2022-04-05 11:42:20|13332.78|13332.78|13332.78|13332.78|13332.78|13332.78|13332.78|13332.78|0
1649158950000|2022-04-05 11:42:30|13331.86|13331.86|13331.88|13331.88|13331.88|13331.88|13331.41|13331.41|0
1649158980000|2022-04-05 11:43:00|13333.71|13333.71|13334.52|13334.52|13334.52|13334.52|13333.71|13333.71|0
1649158990000|2022-04-05 11:43:10|13335.34|13335.34|13337.33|13337.33|13337.33|13337.33|13335.34|13335.34|0
1649159020000|2022-04-05 11:43:40|13339.22|13339.22|13339.22|13339.22|13339.22|13339.22|13339.22|13339.22|0
1649159040000|2022-04-05 11:44:00|13338.4|13338.4|13338.4|13338.4|13338.4|13338.4|13338.4|13338.4|0
1649159080000|2022-04-05 11:44:40|13339.83|13339.83|13339.83|13339.83|13339.83|13339.83|13339.83|13339.83|0
1649159100000|2022-04-05 11:45:00|13341.66|13341.66|13341.66|13341.66|13341.66|13341.66|13341.66|13341.66|0
1649159120000|2022-04-05 11:45:20|13339.31|13339.31|13340.75|13340.75|13340.75|13340.75|13339.31|13339.31|0
1649159140000|2022-04-05 11:45:40|13340.23|13340.23|13340.23|13340.23|13340.23|13340.23|13340.23|13340.23|0
1649159150000|2022-04-05 11:45:50|13339.72|13339.72|13340.23|13340.23|13340.23|13340.23|13339.72|13339.72|0
1649159160000|2022-04-05 11:46:00|13339.76|13339.76|13338.55|13338.55|13339.76|13339.76|13338.33|13338.33|0
1649159180000|2022-04-05 11:46:20|13337.44|13337.44|13337.44|13337.44|13337.44|13337.44|13337.44|13337.44|0
1649159190000|2022-04-05 11:46:30|13339.26|13339.26|13339.26|13339.26|13339.26|13339.26|13339.26|13339.26|0
1649159200000|2022-04-05 11:46:40|13340.38|13340.38|13347.33|13347.33|13347.33|13347.33|13340.38|13340.38|0
1649159210000|2022-04-05 11:46:50|13348.27|13348.27|13348.27|13348.27|13348.27|13348.27|13348.27|13348.27|0
1649159230000|2022-04-05 11:47:10|13349.9|13349.9|13351.81|13351.81|13351.81|13351.81|13349.39|13349.39|0
1649159240000|2022-04-05 11:47:20|13353.24|13353.24|13355.3|13355.3|13355.3|13355.3|13353.24|13353.24|0
1649159250000|2022-04-05 11:47:30|13355.75|13355.75|13355.75|13355.75|13355.75|13355.75|13355.75|13355.75|0
1649159260000|2022-04-05 11:47:40|13356.78|13356.78|13357.3|13357.3|13357.3|13357.3|13356.78|13356.78|0
1649159280000|2022-04-05 11:48:00|13357.76|13357.76|13357.76|13357.76|13357.76|13357.76|13357.76|13357.76|0
1649159290000|2022-04-05 11:48:10|13358.21|13358.21|13358.21|13358.21|13358.21|13358.21|13358.21|13358.21|0
1649159300000|2022-04-05 11:48:20|13357.76|13357.76|13357.76|13357.76|13357.76|13357.76|13357.76|13357.76|0
1649159310000|2022-04-05 11:48:30|13356.94|13356.94|13357.76|13357.76|13357.76|13357.76|13356.94|13356.94|0
1649159340000|2022-04-05 11:49:00|13358.27|13358.27|13367.49|13367.49|13368|13368|13358.27|13358.27|0
1649159350000|2022-04-05 11:49:10|13367.96|13367.96|13367.92|13367.92|13367.96|13367.96|13367.44|13367.44|0
1649159370000|2022-04-05 11:49:30|13368.83|13368.83|13368.83|13368.83|13368.83|13368.83|13368.83|13368.83|0
1649159380000|2022-04-05 11:49:40|13370.66|13370.66|13370.66|13370.66|13370.66|13370.66|13370.66|13370.66|0
1649159430000|2022-04-05 11:50:30|13372.07|13372.07|13372.07|13372.07|13372.07|13372.07|13372.07|13372.07|0
1649159440000|2022-04-05 11:50:40|13372.99|13372.99|13372.99|13372.99|13372.99|13372.99|13372.99|13372.99|0
1649159460000|2022-04-05 11:51:00|13372.07|13372.07|13372.2|13372.2|13372.2|13372.2|13371.25|13371.25|0
1649159480000|2022-04-05 11:51:20|13371.68|13371.68|13371.68|13371.68|13371.68|13371.68|13371.68|13371.68|0
1649159520000|2022-04-05 11:52:00|13372.24|13372.24|13372.24|13372.24|13372.24|13372.24|13372.24|13372.24|0
1649159530000|2022-04-05 11:52:10|13368.01|13368.01|13368.95|13368.95|13368.95|13368.95|13368.01|13368.01|0
1649159560000|2022-04-05 11:52:40|13367.52|13367.52|13368.33|13368.33|13368.33|13368.33|13367.52|13367.52|0
1649159580000|2022-04-05 11:53:00|13369.25|13369.25|13371.71|13371.71|13371.71|13371.71|13369.25|13369.25|0
1649159590000|2022-04-05 11:53:10|13373.1|13373.1|13377.67|13377.67|13377.67|13377.67|13373.1|13373.1|0
1649159600000|2022-04-05 11:53:20|13377.16|13377.16|13377.16|13377.16|13377.16|13377.16|13377.16|13377.16|0
1649159610000|2022-04-05 11:53:30|13376.64|13376.64|13376.64|13376.64|13376.64|13376.64|13376.64|13376.64|0
1649159620000|2022-04-05 11:53:40|13375.73|13375.73|13375.73|13375.73|13375.73|13375.73|13375.73|13375.73|0
1649159630000|2022-04-05 11:53:50|13376.24|13376.24|13376.24|13376.24|13376.24|13376.24|13376.24|13376.24|0
1649159660000|2022-04-05 11:54:20|13377.36|13377.36|13377.36|13377.36|13377.36|13377.36|13377.36|13377.36|0
1649159670000|2022-04-05 11:54:30|13378.18|13378.18|13378.18|13378.18|13378.18|13378.18|13378.18|13378.18|0
1649159680000|2022-04-05 11:54:40|13377.36|13377.36|13377.36|13377.36|13377.36|13377.36|13377.36|13377.36|0
1649159690000|2022-04-05 11:54:50|13375.01|13375.01|13375.01|13375.01|13375.01|13375.01|13375.01|13375.01|0
1649159700000|2022-04-05 11:55:00|13375.95|13375.95|13375.95|13375.95|13375.95|13375.95|13375.95|13375.95|0
1649159710000|2022-04-05 11:55:10|13376.89|13376.89|13376.89|13376.89|13376.89|13376.89|13376.89|13376.89|0
1649159760000|2022-04-05 11:56:00|13377.35|13377.35|13377.35|13377.35|13377.35|13377.35|13377.35|13377.35|0
1649159780000|2022-04-05 11:56:20|13377.82|13377.82|13379.5|13379.5|13379.5|13379.5|13377.82|13377.82|0
1649159820000|2022-04-05 11:57:00|13378.08|13378.08|13378.08|13378.08|13378.08|13378.08|13378.08|13378.08|0
1649159870000|2022-04-05 11:57:50|13376.26|13376.26|13377.07|13377.07|13377.07|13377.07|13376.26|13376.26|0
1649159880000|2022-04-05 11:58:00|13378.19|13378.19|13378.19|13378.19|13378.19|13378.19|13378.19|13378.19|0
1649159890000|2022-04-05 11:58:10|13379.13|13379.13|13379.13|13379.13|13379.13|13379.13|13379.13|13379.13|0
1649159900000|2022-04-05 11:58:20|13379.95|13379.95|13380.42|13380.42|13381.33|13381.33|13379.95|13379.95|0
1649159910000|2022-04-05 11:58:30|13380.98|13380.98|13380.16|13380.16|13380.98|13380.98|13380.16|13380.16|0
1649159950000|2022-04-05 11:59:10|13378.33|13378.33|13378.33|13378.33|13378.33|13378.33|13378.33|13378.33|0
1649159960000|2022-04-05 11:59:20|13375.46|13375.46|13375.46|13375.46|13375.46|13375.46|13375.46|13375.46|0
1649159970000|2022-04-05 11:59:30|13374.55|13374.55|13375.07|13375.07|13375.07|13375.07|13373.63|13373.63|0
1649159990000|2022-04-05 11:59:50|13374.55|13374.55|13375|13375|13375|13375|13374.55|13374.55|0
1649160000000|2022-04-05 12:00:00|13372.26|13372.26|13370.97|13370.97|13372.26|13372.26|13370.97|13370.97|0
1649160030000|2022-04-05 12:00:30|13371.88|13371.88|13370.97|13370.97|13371.88|13371.88|13370.97|13370.97|0
1649160040000|2022-04-05 12:00:40|13373.71|13373.71|13369.48|13369.48|13374.65|13374.65|13369.48|13369.48|0
1649160060000|2022-04-05 12:01:00|13369.71|13369.71|13373.73|13373.73|13373.73|13373.73|13369.71|13369.71|0
1649160070000|2022-04-05 12:01:10|13374.2|13374.2|13374.66|13374.66|13374.66|13374.66|13374.2|13374.2|0
1649160080000|2022-04-05 12:01:20|13375.57|13375.57|13375.57|13375.57|13375.57|13375.57|13375.57|13375.57|0
1649160100000|2022-04-05 12:01:40|13376.24|13376.24|13375.33|13375.33|13376.24|13376.24|13375.33|13375.33|0
1649160120000|2022-04-05 12:02:00|13374.42|13374.42|13373.47|13373.47|13374.42|13374.42|13373.47|13373.47|0
1649160130000|2022-04-05 12:02:10|13374.29|13374.29|13374.29|13374.29|13375.21|13375.21|13374.29|13374.29|0
1649160140000|2022-04-05 12:02:20|13375.21|13375.21|13375.21|13375.21|13375.21|13375.21|13375.21|13375.21|0
1649160150000|2022-04-05 12:02:30|13374.29|13374.29|13374.29|13374.29|13374.29|13374.29|13374.29|13374.29|0
1649160160000|2022-04-05 12:02:40|13373.38|13373.38|13372.46|13372.46|13373.38|13373.38|13372.46|13372.46|0
1649160170000|2022-04-05 12:02:50|13373.38|13373.38|13373.38|13373.38|13374.29|13374.29|13373.38|13373.38|0
1649160180000|2022-04-05 12:03:00|13372.91|13372.91|13372.91|13372.91|13372.91|13372.91|13371.99|13371.99|0
1649160190000|2022-04-05 12:03:10|13373.82|13373.82|13371.99|13371.99|13373.82|13373.82|13371.99|13371.99|0
1649160200000|2022-04-05 12:03:20|13372.91|13372.91|13372.91|13372.91|13372.91|13372.91|13372.91|13372.91|0
1649160210000|2022-04-05 12:03:30|13373.82|13373.82|13375.03|13375.03|13375.03|13375.03|13373.2|13373.2|0
1649160220000|2022-04-05 12:03:40|13374.12|13374.12|13373.2|13373.2|13374.12|13374.12|13373.2|13373.2|0
1649160230000|2022-04-05 12:03:50|13372.29|13372.29|13372.29|13372.29|13372.29|13372.29|13372.29|13372.29|0
1649160240000|2022-04-05 12:04:00|13373.2|13373.2|13373.2|13373.2|13373.2|13373.2|13372.29|13372.29|0
1649160250000|2022-04-05 12:04:10|13374.12|13374.12|13374.12|13374.12|13374.12|13374.12|13374.12|13374.12|0
1649160260000|2022-04-05 12:04:20|13373.2|13373.2|13372.29|13372.29|13373.2|13373.2|13372.29|13372.29|0
1649160270000|2022-04-05 12:04:30|13372.76|13372.76|13372.76|13372.76|13372.76|13372.76|13372.76|13372.76|0
1649160280000|2022-04-05 12:04:40|13373.67|13373.67|13371.84|13371.84|13373.67|13373.67|13371.84|13371.84|0
1649160300000|2022-04-05 12:05:00|13372.76|13372.76|13373.22|13373.22|13373.22|13373.22|13372.76|13372.76|0
1649160310000|2022-04-05 12:05:10|13374.13|13374.13|13372.3|13372.3|13374.13|13374.13|13372.3|13372.3|0
1649160320000|2022-04-05 12:05:20|13371.48|13371.48|13368.76|13368.76|13371.48|13371.48|13368.76|13368.76|0
1649160330000|2022-04-05 12:05:30|13368.25|13368.25|13368.25|13368.25|13368.25|13368.25|13367.69|13367.69|0
1649160340000|2022-04-05 12:05:40|13367.43|13367.43|13366.97|13366.97|13367.43|13367.43|13366.97|13366.97|0
1649160370000|2022-04-05 12:06:10|13366.52|13366.52|13366.52|13366.52|13366.52|13366.52|13366.52|13366.52|0
1649160380000|2022-04-05 12:06:20|13365.61|13365.61|13365.61|13365.61|13365.61|13365.61|13365.61|13365.61|0
1649160390000|2022-04-05 12:06:30|13364.79|13364.79|13364.79|13364.79|13364.79|13364.79|13364.79|13364.79|0
1649160430000|2022-04-05 12:07:10|13364.23|13364.23|13364.23|13364.23|13364.23|13364.23|13364.23|13364.23|0
1649160540000|2022-04-05 12:09:00|13363.68|13363.68|13363.68|13363.68|13363.68|13363.68|13363.68|13363.68|0
1649160550000|2022-04-05 12:09:10|13362.73|13362.73|13362.73|13362.73|13362.73|13362.73|13362.73|13362.73|0
1649160560000|2022-04-05 12:09:20|13363.29|13363.29|13362.48|13362.48|13363.29|13363.29|13362.48|13362.48|0
1649160570000|2022-04-05 12:09:30|13363.29|13363.29|13363.29|13363.29|13363.29|13363.29|13363.29|13363.29|0
1649160580000|2022-04-05 12:09:40|13363.85|13363.85|13363.85|13363.85|13363.85|13363.85|13363.85|13363.85|0
1649160600000|2022-04-05 12:10:00|13364.41|13364.41|13364.41|13364.41|13364.41|13364.41|13364.41|13364.41|0
1649160610000|2022-04-05 12:10:10|13365.32|13365.32|13365.32|13365.32|13365.32|13365.32|13365.32|13365.32|0
1649160660000|2022-04-05 12:11:00|13362.45|13362.45|13364.73|13364.73|13364.73|13364.73|13362.45|13362.45|0
1649160670000|2022-04-05 12:11:10|13365.29|13365.29|13365.29|13365.29|13365.29|13365.29|13365.29|13365.29|0
1649160680000|2022-04-05 12:11:20|13364.77|13364.77|13364.77|13364.77|13364.77|13364.77|13364.77|13364.77|0
1649160720000|2022-04-05 12:12:00|13364.3|13364.3|13364.3|13364.3|13364.3|13364.3|13364.3|13364.3|0
1649160760000|2022-04-05 12:12:40|13366.13|13366.13|13366.13|13366.13|13366.13|13366.13|13366.13|13366.13|0
1649160770000|2022-04-05 12:12:50|13366.6|13366.6|13366.6|13366.6|13366.6|13366.6|13366.6|13366.6|0
1649160780000|2022-04-05 12:13:00|13367.06|13367.06|13367.06|13367.06|13367.06|13367.06|13367.06|13367.06|0
1649160790000|2022-04-05 12:13:10|13367.62|13367.62|13370.76|13370.76|13370.76|13370.76|13367.62|13367.62|0
1649160810000|2022-04-05 12:13:30|13369.76|13369.76|13369.76|13369.76|13369.76|13369.76|13369.76|13369.76|0
1649160840000|2022-04-05 12:14:00|13368.95|13368.95|13369.76|13369.76|13369.76|13369.76|13368.95|13368.95|0
1649160950000|2022-04-05 12:15:50|13368.35|13368.35|13366.72|13366.72|13368.35|13368.35|13366.72|13366.72|0
1649160960000|2022-04-05 12:16:00|13365.6|13365.6|13358.54|13358.54|13365.6|13365.6|13358.54|13358.54|0
1649160970000|2022-04-05 12:16:10|13355.23|13355.23|13353.82|13353.82|13355.23|13355.23|13353.82|13353.82|0
1649160980000|2022-04-05 12:16:20|13353|13353|13352.55|13352.55|13353|13353|13352.55|13352.55|0
1649161000000|2022-04-05 12:16:40|13353.47|13353.47|13355.74|13355.74|13355.74|13355.74|13353.47|13353.47|0
1649161040000|2022-04-05 12:17:20|13357.17|13357.17|13358.95|13358.95|13358.95|13358.95|13357.17|13357.17|0
1649161050000|2022-04-05 12:17:30|13359.77|13359.77|13359.77|13359.77|13359.77|13359.77|13359.77|13359.77|0
1649161070000|2022-04-05 12:17:50|13358.95|13358.95|13358.95|13358.95|13358.95|13358.95|13358.95|13358.95|0
1649161080000|2022-04-05 12:18:00|13359.42|13359.42|13359.42|13359.42|13359.42|13359.42|13359.42|13359.42|0
1649161140000|2022-04-05 12:19:00|13361.16|13361.16|13361.16|13361.16|13361.16|13361.16|13361.16|13361.16|0
1649161160000|2022-04-05 12:19:20|13360.24|13360.24|13360.24|13360.24|13360.24|13360.24|13360.24|13360.24|0
1649161180000|2022-04-05 12:19:40|13360.8|13360.8|13360.8|13360.8|13360.8|13360.8|13360.8|13360.8|0
1649161190000|2022-04-05 12:19:50|13359.98|13359.98|13359.98|13359.98|13359.98|13359.98|13359.98|13359.98|0
1649161260000|2022-04-05 12:21:00|13358.6|13358.6|13355.85|13355.85|13358.6|13358.6|13355.85|13355.85|0
1649161270000|2022-04-05 12:21:10|13355.29|13355.29|13354.5|13354.5|13355.91|13355.91|13354.48|13354.48|0
1649161280000|2022-04-05 12:21:20|13355.06|13355.06|13355.06|13355.06|13355.06|13355.06|13355.06|13355.06|0
1649161300000|2022-04-05 12:21:40|13353.23|13353.23|13356.1|13356.1|13356.1|13356.1|13353.23|13353.23|0
1649161310000|2022-04-05 12:21:50|13356.66|13356.66|13358.09|13358.09|13358.09|13358.09|13356.66|13356.66|0
1649161320000|2022-04-05 12:22:00|13358.56|13358.56|13358.56|13358.56|13358.56|13358.56|13358.56|13358.56|0
1649161410000|2022-04-05 12:23:30|13359.12|13359.12|13359.12|13359.12|13359.12|13359.12|13359.12|13359.12|0
1649161430000|2022-04-05 12:23:50|13359.59|13359.59|13359.59|13359.59|13360.06|13360.06|13359.59|13359.59|0
1649161440000|2022-04-05 12:24:00|13359.03|13359.03|13359.03|13359.03|13359.03|13359.03|13359.03|13359.03|0
1649161450000|2022-04-05 12:24:10|13357.2|13357.2|13353.42|13353.42|13357.2|13357.2|13353.42|13353.42|0
1649161470000|2022-04-05 12:24:30|13351.45|13351.45|13345.27|13345.27|13351.45|13351.45|13345.27|13345.27|0
1649161480000|2022-04-05 12:24:40|13344.46|13344.46|13344.46|13344.46|13345.27|13345.27|13344.46|13344.46|0
1649161490000|2022-04-05 12:24:50|13343.94|13343.94|13343.94|13343.94|13343.94|13343.94|13343.94|13343.94|0
1649161500000|2022-04-05 12:25:00|13344.46|13344.46|13342.72|13342.72|13344.46|13344.46|13342.72|13342.72|0
1649161510000|2022-04-05 12:25:10|13341.09|13341.09|13341.09|13341.09|13341.09|13341.09|13341.09|13341.09|0
1649161520000|2022-04-05 12:25:20|13339.21|13339.21|13338.29|13338.29|13339.21|13339.21|13338.29|13338.29|0
1649161530000|2022-04-05 12:25:30|13336.66|13336.66|13339.68|13339.68|13339.68|13339.68|13336.66|13336.66|0
1649161550000|2022-04-05 12:25:50|13340.49|13340.49|13340.49|13340.49|13340.49|13340.49|13340.49|13340.49|0
1649161560000|2022-04-05 12:26:00|13341.41|13341.41|13341.41|13341.41|13341.41|13341.41|13341.41|13341.41|0
1649161580000|2022-04-05 12:26:20|13341.88|13341.88|13341.88|13341.88|13341.88|13341.88|13341.88|13341.88|0
1649161600000|2022-04-05 12:26:40|13342.44|13342.44|13342.91|13342.91|13342.91|13342.91|13342.44|13342.44|0
1649161620000|2022-04-05 12:27:00|13343.82|13343.82|13343.82|13343.82|13343.82|13343.82|13343.82|13343.82|0
1649161630000|2022-04-05 12:27:10|13343.6|13343.6|13343.6|13343.6|13343.6|13343.6|13343.6|13343.6|0
1649161640000|2022-04-05 12:27:20|13343.13|13343.13|13341.49|13341.49|13343.13|13343.13|13341.49|13341.49|0
1649161670000|2022-04-05 12:27:50|13341.04|13341.04|13337.73|13337.73|13341.04|13341.04|13337.73|13337.73|0
1649161680000|2022-04-05 12:28:00|13334.87|13334.87|13334.87|13334.87|13334.87|13334.87|13334.87|13334.87|0
1649161690000|2022-04-05 12:28:10|13330.29|13330.29|13331.21|13331.21|13331.21|13331.21|13330.29|13330.29|0
1649161700000|2022-04-05 12:28:20|13332.12|13332.12|13332.12|13332.12|13332.12|13332.12|13332.12|13332.12|0
1649161710000|2022-04-05 12:28:30|13333.95|13333.95|13333.95|13333.95|13333.95|13333.95|13333.95|13333.95|0
1649161730000|2022-04-05 12:28:50|13329.82|13329.82|13330.29|13330.29|13330.29|13330.29|13329.82|13329.82|0
1649161740000|2022-04-05 12:29:00|13332.12|13332.12|13327.68|13327.68|13332.12|13332.12|13327.32|13327.32|0
1649161770000|2022-04-05 12:29:30|13326.86|13326.86|13325.94|13325.94|13326.86|13326.86|13325.94|13325.94|0
1649161810000|2022-04-05 12:30:10|13326.76|13326.76|13326.76|13326.76|13326.76|13326.76|13326.76|13326.76|0
1649161840000|2022-04-05 12:30:40|13325.09|13325.09|13328.35|13328.35|13328.35|13328.35|13325.09|13325.09|0
1649161850000|2022-04-05 12:30:50|13329.82|13329.82|13330.38|13330.38|13330.38|13330.38|13329.82|13329.82|0
1649161880000|2022-04-05 12:31:20|13328.08|13328.08|13322.24|13322.24|13328.08|13328.08|13322.24|13322.24|0
1649161890000|2022-04-05 12:31:30|13321.43|13321.43|13319.48|13319.48|13321.43|13321.43|13319.48|13319.48|0
1649161900000|2022-04-05 12:31:40|13318.05|13318.05|13316.22|13316.22|13318.05|13318.05|13316.22|13316.22|0
1649161910000|2022-04-05 12:31:50|13315.66|13315.66|13313.12|13313.12|13315.66|13315.66|13313.12|13313.12|0
1649161920000|2022-04-05 12:32:00|13312.2|13312.2|13316.87|13316.87|13316.87|13316.87|13312.2|13312.2|0
1649161930000|2022-04-05 12:32:10|13315.04|13315.04|13314.23|13314.23|13315.04|13315.04|13314.23|13314.23|0
1649161940000|2022-04-05 12:32:20|13313.31|13313.31|13312.96|13312.96|13313.78|13313.78|13312.96|13312.96|0
1649161950000|2022-04-05 12:32:30|13312.05|13312.05|13312.05|13312.05|13312.05|13312.05|13312.05|13312.05|0
1649161960000|2022-04-05 12:32:40|13313.78|13313.78|13313.78|13313.78|13313.78|13313.78|13313.78|13313.78|0
1649161970000|2022-04-05 12:32:50|13315.61|13315.61|13317.44|13317.44|13317.44|13317.44|13315.61|13315.61|0
1649162000000|2022-04-05 12:33:20|13316.77|13316.77|13316.77|13316.77|13316.77|13316.77|13316.77|13316.77|0
1649162010000|2022-04-05 12:33:30|13316.55|13316.55|13313.24|13313.24|13316.55|13316.55|13313.24|13313.24|0
1649162030000|2022-04-05 12:33:50|13312.33|13312.33|13311.39|13311.39|13312.33|13312.33|13311.39|13311.39|0
1649162050000|2022-04-05 12:34:10|13310.47|13310.47|13305.66|13305.66|13310.47|13310.47|13305.66|13305.66|0
1649162060000|2022-04-05 12:34:20|13304.74|13304.74|13304.74|13304.74|13304.74|13304.74|13304.74|13304.74|0
1649162070000|2022-04-05 12:34:30|13303.83|13303.83|13303.83|13303.83|13303.83|13303.83|13303.83|13303.83|0
1649162100000|2022-04-05 12:35:00|13304.64|13304.64|13307.03|13307.03|13307.03|13307.03|13304.64|13304.64|0
1649162110000|2022-04-05 12:35:10|13306.21|13306.21|13306.21|13306.21|13306.21|13306.21|13306.21|13306.21|0
1649162120000|2022-04-05 12:35:20|13304.39|13304.39|13304.39|13304.39|13304.39|13304.39|13304.39|13304.39|0
1649162130000|2022-04-05 12:35:30|13303.47|13303.47|13303.89|13303.89|13304.39|13304.39|13303.47|13303.47|0
1649162140000|2022-04-05 12:35:40|13303.07|13303.07|13303.07|13303.07|13303.07|13303.07|13303.07|13303.07|0
1649162160000|2022-04-05 12:36:00|13304.9|13304.9|13305.81|13305.81|13305.81|13305.81|13304.9|13304.9|0
1649162170000|2022-04-05 12:36:10|13306.63|13306.63|13305.72|13305.72|13306.63|13306.63|13305.72|13305.72|0
1649162180000|2022-04-05 12:36:20|13304.8|13304.8|13304.8|13304.8|13304.8|13304.8|13304.8|13304.8|0
1649162210000|2022-04-05 12:36:50|13305.72|13305.72|13305.72|13305.72|13305.72|13305.72|13305.72|13305.72|0
1649162220000|2022-04-05 12:37:00|13306.28|13306.28|13306.28|13306.28|13306.28|13306.28|13306.28|13306.28|0
1649162230000|2022-04-05 12:37:10|13305.36|13305.36|13305.36|13305.36|13305.36|13305.36|13305.36|13305.36|0
1649162310000|2022-04-05 12:38:30|13303.48|13303.48|13303.48|13303.48|13303.48|13303.48|13303.48|13303.48|0
1649162320000|2022-04-05 12:38:40|13302.45|13302.45|13302.45|13302.45|13302.45|13302.45|13302.45|13302.45|0
1649162340000|2022-04-05 12:39:00|13299.86|13299.86|13301.23|13301.23|13301.23|13301.23|13299.86|13299.86|0
1649162350000|2022-04-05 12:39:10|13300.42|13300.42|13304.48|13304.48|13304.48|13304.48|13300.42|13300.42|0
1649162360000|2022-04-05 12:39:20|13303.92|13303.92|13303.28|13303.28|13304.39|13304.39|13303.28|13303.28|0
1649162370000|2022-04-05 12:39:30|13301.45|13301.45|13300.51|13300.51|13301.45|13301.45|13300.51|13300.51|0
1649162380000|2022-04-05 12:39:40|13301|13301|13299.57|13299.57|13301|13301|13299.57|13299.57|0
1649162400000|2022-04-05 12:40:00|13298.14|13298.14|13298.14|13298.14|13298.14|13298.14|13298.14|13298.14|0
1649162410000|2022-04-05 12:40:10|13296.7|13296.7|13296.7|13296.7|13296.7|13296.7|13296.7|13296.7|0
1649162430000|2022-04-05 12:40:30|13297.52|13297.52|13296.7|13296.7|13297.52|13297.52|13296.7|13296.7|0
1649162440000|2022-04-05 12:40:40|13296.2|13296.2|13296.2|13296.2|13296.2|13296.2|13296.2|13296.2|0
1649162460000|2022-04-05 12:41:00|13298.59|13298.59|13298.59|13298.59|13298.59|13298.59|13298.59|13298.59|0
1649162490000|2022-04-05 12:41:30|13297.56|13297.56|13297.56|13297.56|13297.56|13297.56|13297.56|13297.56|0
1649162500000|2022-04-05 12:41:40|13298.08|13298.08|13298.08|13298.08|13299.51|13299.51|13298.08|13298.08|0
1649162510000|2022-04-05 12:41:50|13297.26|13297.26|13297.26|13297.26|13298.08|13298.08|13297.26|13297.26|0
1649162520000|2022-04-05 12:42:00|13297.73|13297.73|13297.73|13297.73|13297.73|13297.73|13297.73|13297.73|0
1649162530000|2022-04-05 12:42:10|13297.17|13297.17|13291.47|13291.47|13297.17|13297.17|13291.47|13291.47|0
1649162540000|2022-04-05 12:42:20|13291.24|13291.24|13291.24|13291.24|13291.24|13291.24|13291.24|13291.24|0
1649162550000|2022-04-05 12:42:30|13291.71|13291.71|13291.71|13291.71|13291.71|13291.71|13291.71|13291.71|0
1649162580000|2022-04-05 12:43:00|13292.63|13292.63|13292.63|13292.63|13292.63|13292.63|13292.63|13292.63|0
1649162590000|2022-04-05 12:43:10|13292.07|13292.07|13292.07|13292.07|13292.07|13292.07|13292.07|13292.07|0
1649162610000|2022-04-05 12:43:30|13292.89|13292.89|13292.89|13292.89|13292.89|13292.89|13292.89|13292.89|0
1649162630000|2022-04-05 12:43:50|13292.07|13292.07|13289.2|13289.2|13292.07|13292.07|13289.2|13289.2|0
1649162660000|2022-04-05 12:44:20|13288.73|13288.73|13288.73|13288.73|13288.73|13288.73|13288.73|13288.73|0
1649162740000|2022-04-05 12:45:40|13287.82|13287.82|13287.82|13287.82|13287.82|13287.82|13287.82|13287.82|0
1649162760000|2022-04-05 12:46:00|13286.9|13286.9|13286.9|13286.9|13286.9|13286.9|13286.9|13286.9|0
1649162770000|2022-04-05 12:46:10|13286.43|13286.43|13283.03|13283.03|13286.43|13286.43|13283.03|13283.03|0
1649162780000|2022-04-05 12:46:20|13282.59|13282.59|13282.07|13282.07|13282.59|13282.59|13282.07|13282.07|0
1649162800000|2022-04-05 12:46:40|13280.64|13280.64|13280.08|13280.08|13280.64|13280.64|13280.08|13280.08|0
1649162810000|2022-04-05 12:46:50|13279.61|13279.61|13280.08|13280.08|13280.08|13280.08|13279.61|13279.61|0
1649162830000|2022-04-05 12:47:10|13281.98|13281.98|13283.93|13283.93|13283.93|13283.93|13281.98|13281.98|0
1649162840000|2022-04-05 12:47:20|13283.42|13283.42|13284.24|13284.24|13284.24|13284.24|13283.42|13283.42|0
1649162850000|2022-04-05 12:47:30|13285.18|13285.18|13290.37|13290.37|13290.37|13290.37|13285.18|13285.18|0
1649162860000|2022-04-05 12:47:40|13290.89|13290.89|13290.89|13290.89|13290.89|13290.89|13290.89|13290.89|0
1649162940000|2022-04-05 12:49:00|13290.07|13290.07|13289.13|13289.13|13290.07|13290.07|13289.13|13289.13|0
1649162950000|2022-04-05 12:49:10|13288.21|13288.21|13286.39|13286.39|13288.21|13288.21|13286.39|13286.39|0
1649162990000|2022-04-05 12:49:50|13287.3|13287.3|13289.45|13289.45|13289.95|13289.95|13287.3|13287.3|0
1649163030000|2022-04-05 12:50:30|13288.89|13288.89|13288.34|13288.34|13288.89|13288.89|13288.34|13288.34|0
1649163040000|2022-04-05 12:50:40|13289.33|13289.33|13290.45|13290.45|13290.45|13290.45|13289.33|13289.33|0
1649163060000|2022-04-05 12:51:00|13290.67|13290.67|13293.89|13293.89|13293.89|13293.89|13290.67|13290.67|0
1649163110000|2022-04-05 12:51:50|13292.25|13292.25|13292.25|13292.25|13293.07|13293.07|13292.25|13292.25|0
1649163120000|2022-04-05 12:52:00|13291.76|13291.76|13293.61|13293.61|13293.61|13293.61|13291.76|13291.76|0
1649163170000|2022-04-05 12:52:50|13294.13|13294.13|13294.13|13294.13|13294.13|13294.13|13294.13|13294.13|0
1649163210000|2022-04-05 12:53:30|13293.66|13293.66|13293.66|13293.66|13293.66|13293.66|13293.66|13293.66|0
1649163220000|2022-04-05 12:53:40|13294.11|13294.11|13294.11|13294.11|13294.11|13294.11|13294.11|13294.11|0
1649163230000|2022-04-05 12:53:50|13294.57|13294.57|13294.57|13294.57|13294.57|13294.57|13294.57|13294.57|0
1649163270000|2022-04-05 12:54:30|13295.13|13295.13|13295.13|13295.13|13295.13|13295.13|13295.13|13295.13|0
1649163300000|2022-04-05 12:55:00|13294.66|13294.66|13290.48|13290.48|13294.66|13294.66|13290.48|13290.48|0
1649163350000|2022-04-05 12:55:50|13289.04|13289.04|13288.53|13288.53|13289.04|13289.04|13288.53|13288.53|0
1649163360000|2022-04-05 12:56:00|13289.96|13289.96|13296.82|13296.82|13296.82|13296.82|13289.96|13289.96|0
1649163370000|2022-04-05 12:56:10|13298.26|13298.26|13298.26|13298.26|13298.26|13298.26|13297.7|13297.7|0
1649163390000|2022-04-05 12:56:30|13297.74|13297.74|13296.83|13296.83|13297.74|13297.74|13296.83|13296.83|0
1649163420000|2022-04-05 12:57:00|13297.34|13297.34|13295.91|13295.91|13297.34|13297.34|13295.91|13295.91|0
1649163450000|2022-04-05 12:57:30|13295.09|13295.09|13295.09|13295.09|13295.09|13295.09|13295.09|13295.09|0
1649163460000|2022-04-05 12:57:40|13293.66|13293.66|13293.66|13293.66|13293.66|13293.66|13293.66|13293.66|0
1649163480000|2022-04-05 12:58:00|13292.84|13292.84|13289.41|13289.41|13292.84|13292.84|13289.41|13289.41|0
1649163490000|2022-04-05 12:58:10|13289.19|13289.19|13283.77|13283.77|13289.19|13289.19|13283.77|13283.77|0
1649163500000|2022-04-05 12:58:20|13281.94|13281.94|13281.94|13281.94|13281.94|13281.94|13281.94|13281.94|0
1649163520000|2022-04-05 12:58:40|13280.31|13280.31|13279.39|13279.39|13281.22|13281.22|13279.39|13279.39|0
1649163560000|2022-04-05 12:59:20|13278.94|13278.94|13278.94|13278.94|13278.94|13278.94|13278.94|13278.94|0
1649163580000|2022-04-05 12:59:40|13278.46|13278.46|13276.43|13276.43|13278.46|13278.46|13276.43|13276.43|0
1649163590000|2022-04-05 12:59:50|13275.02|13275.02|13278.33|13278.33|13278.33|13278.33|13275.02|13275.02|0
1649163600000|2022-04-05 13:00:00|13279.24|13279.24|13281.13|13281.13|13282.56|13282.56|13279.24|13279.24|0
1649163610000|2022-04-05 13:00:10|13281.68|13281.68|13281.68|13281.68|13281.68|13281.68|13281.68|13281.68|0
1649163620000|2022-04-05 13:00:20|13283.51|13283.51|13283.51|13283.51|13283.51|13283.51|13283.51|13283.51|0
1649163650000|2022-04-05 13:00:50|13284.03|13284.03|13284.03|13284.03|13284.03|13284.03|13284.03|13284.03|0
1649163660000|2022-04-05 13:01:00|13285.44|13285.44|13285.44|13285.44|13285.44|13285.44|13285.44|13285.44|0
1649163670000|2022-04-05 13:01:10|13285.91|13285.91|13287.34|13287.34|13287.34|13287.34|13285.91|13285.91|0
1649163680000|2022-04-05 13:01:20|13287.9|13287.9|13288.37|13288.37|13288.37|13288.37|13287.9|13287.9|0
1649163700000|2022-04-05 13:01:40|13289.04|13289.04|13289.04|13289.04|13289.04|13289.04|13289.04|13289.04|0
1649163710000|2022-04-05 13:01:50|13288.13|13288.13|13287.21|13287.21|13288.13|13288.13|13287.21|13287.21|0
1649163720000|2022-04-05 13:02:00|13288.65|13288.65|13288.65|13288.65|13288.65|13288.65|13288.65|13288.65|0
1649163750000|2022-04-05 13:02:30|13288.18|13288.18|13288.18|13288.18|13288.18|13288.18|13288.18|13288.18|0
1649163760000|2022-04-05 13:02:40|13286.54|13286.54|13286.54|13286.54|13286.54|13286.54|13286.54|13286.54|0
1649163780000|2022-04-05 13:03:00|13287.06|13287.06|13287.06|13287.06|13287.06|13287.06|13287.06|13287.06|0
1649163790000|2022-04-05 13:03:10|13287.57|13287.57|13290.97|13290.97|13290.97|13290.97|13287.57|13287.57|0
1649163820000|2022-04-05 13:03:40|13289.33|13289.33|13289.33|13289.33|13289.33|13289.33|13289.33|13289.33|0
1649163830000|2022-04-05 13:03:50|13290.25|13290.25|13291.16|13291.16|13291.16|13291.16|13290.25|13290.25|0
1649163850000|2022-04-05 13:04:10|13291.98|13291.98|13291.51|13291.51|13291.98|13291.98|13291.51|13291.51|0
1649163860000|2022-04-05 13:04:20|13290.39|13290.39|13290.86|13290.86|13290.86|13290.86|13290.39|13290.39|0
1649163910000|2022-04-05 13:05:10|13289.03|13289.03|13289.03|13289.03|13289.03|13289.03|13289.03|13289.03|0
1649163920000|2022-04-05 13:05:20|13288.52|13288.52|13288.52|13288.52|13288.52|13288.52|13288.52|13288.52|0
1649163930000|2022-04-05 13:05:30|13291.16|13291.16|13291.16|13291.16|13291.16|13291.16|13291.16|13291.16|0
1649163950000|2022-04-05 13:05:50|13292.6|13292.6|13294.5|13294.5|13294.5|13294.5|13292.6|13292.6|0
1649163960000|2022-04-05 13:06:00|13295.42|13295.42|13295.42|13295.42|13295.42|13295.42|13295.42|13295.42|0
1649163970000|2022-04-05 13:06:10|13293.98|13293.98|13293.98|13293.98|13293.98|13293.98|13293.98|13293.98|0
1649163980000|2022-04-05 13:06:20|13294.46|13294.46|13294.46|13294.46|13294.46|13294.46|13294.46|13294.46|0
1649163990000|2022-04-05 13:06:30|13295.01|13295.01|13293.18|13293.18|13295.01|13295.01|13293.18|13293.18|0
1649164000000|2022-04-05 13:06:40|13294.18|13294.18|13294.65|13294.65|13294.65|13294.65|13294.18|13294.18|0
1649164010000|2022-04-05 13:06:50|13293.71|13293.71|13293.71|13293.71|13293.71|13293.71|13293.71|13293.71|0
1649164020000|2022-04-05 13:07:00|13294.62|13294.62|13294.62|13294.62|13294.62|13294.62|13294.62|13294.62|0
1649164050000|2022-04-05 13:07:30|13295.54|13295.54|13295.99|13295.99|13295.99|13295.99|13295.54|13295.54|0
1649164060000|2022-04-05 13:07:40|13295.48|13295.48|13294.57|13294.57|13295.48|13295.48|13294.57|13294.57|0
1649164080000|2022-04-05 13:08:00|13295.51|13295.51|13296.07|13296.07|13296.07|13296.07|13295.51|13295.51|0
1649164090000|2022-04-05 13:08:10|13296.98|13296.98|13296.42|13296.42|13296.98|13296.98|13296.42|13296.42|0
1649164140000|2022-04-05 13:09:00|13297.24|13297.24|13297.24|13297.24|13297.24|13297.24|13297.24|13297.24|0
1649164180000|2022-04-05 13:09:40|13297.8|13297.8|13297.8|13297.8|13297.8|13297.8|13297.8|13297.8|0
1649164190000|2022-04-05 13:09:50|13296.88|13296.88|13296.88|13296.88|13296.88|13296.88|13296.88|13296.88|0
1649164220000|2022-04-05 13:10:20|13298.47|13298.47|13299.5|13299.5|13299.5|13299.5|13298.47|13298.47|0
1649164230000|2022-04-05 13:10:30|13301.33|13301.33|13301.33|13301.33|13301.33|13301.33|13301.33|13301.33|0
1649164240000|2022-04-05 13:10:40|13301.89|13301.89|13302.44|13302.44|13302.44|13302.44|13301.89|13301.89|0
1649164260000|2022-04-05 13:11:00|13303|13303|13303|13303|13303|13303|13303|13303|0
1649164270000|2022-04-05 13:11:10|13302.44|13302.44|13303|13303|13303|13303|13302.44|13302.44|0
1649164280000|2022-04-05 13:11:20|13302.18|13302.18|13302.18|13302.18|13302.18|13302.18|13302.18|13302.18|0
1649164290000|2022-04-05 13:11:30|13301.67|13301.67|13302.13|13302.13|13302.13|13302.13|13301.67|13301.67|0
1649164350000|2022-04-05 13:12:30|13300.3|13300.3|13301.21|13301.21|13301.21|13301.21|13300.3|13300.3|0
1649164380000|2022-04-05 13:13:00|13301.77|13301.77|13302.33|13302.33|13302.33|13302.33|13301.77|13301.77|0
1649164420000|2022-04-05 13:13:40|13301.21|13301.21|13301.21|13301.21|13301.21|13301.21|13301.21|13301.21|0
1649164430000|2022-04-05 13:13:50|13300.66|13300.66|13300.66|13300.66|13300.66|13300.66|13300.66|13300.66|0
1649164450000|2022-04-05 13:14:10|13299.74|13299.74|13299.74|13299.74|13299.74|13299.74|13299.74|13299.74|0
1649164470000|2022-04-05 13:14:30|13300.24|13300.24|13300.24|13300.24|13300.24|13300.24|13300.24|13300.24|0
1649164490000|2022-04-05 13:14:50|13300.73|13300.73|13300.73|13300.73|13300.73|13300.73|13300.73|13300.73|0
1649164510000|2022-04-05 13:15:10|13299.62|13299.62|13298.62|13298.62|13299.62|13299.62|13298.12|13298.12|0
1649164520000|2022-04-05 13:15:20|13298.1|13298.1|13297.09|13297.09|13298.1|13298.1|13297.09|13297.09|0
1649164550000|2022-04-05 13:15:50|13296.1|13296.1|13296.56|13296.56|13297.01|13297.01|13296.1|13296.1|0
1649164560000|2022-04-05 13:16:00|13296.07|13296.07|13296.07|13296.07|13296.07|13296.07|13296.07|13296.07|0
1649164570000|2022-04-05 13:16:10|13296.58|13296.58|13295.21|13295.21|13296.58|13296.58|13295.21|13295.21|0
1649164670000|2022-04-05 13:17:50|13294.29|13294.29|13293.38|13293.38|13294.29|13294.29|13293.38|13293.38|0
1649164690000|2022-04-05 13:18:10|13294.37|13294.37|13293.24|13293.24|13294.87|13294.87|13293.24|13293.24|0
1649164700000|2022-04-05 13:18:20|13292.74|13292.74|13288.93|13288.93|13292.74|13292.74|13288.93|13288.93|0
1649164750000|2022-04-05 13:19:10|13286.99|13286.99|13284.44|13284.44|13286.99|13286.99|13284.44|13284.44|0
1649164760000|2022-04-05 13:19:20|13285|13285|13287.46|13287.46|13287.46|13287.46|13285|13285|0
1649164780000|2022-04-05 13:19:40|13288.38|13288.38|13292.93|13292.93|13293.84|13293.84|13288.38|13288.38|0
1649164790000|2022-04-05 13:19:50|13293.4|13293.4|13288.8|13288.8|13293.4|13293.4|13288.8|13288.8|0
1649164800000|2022-04-05 13:20:00|13287.98|13287.98|13286.48|13286.48|13287.98|13287.98|13286.48|13286.48|0
1649164810000|2022-04-05 13:20:10|13286.26|13286.26|13286.26|13286.26|13286.26|13286.26|13286.26|13286.26|0
1649164840000|2022-04-05 13:20:40|13285.34|13285.34|13285.34|13285.34|13285.34|13285.34|13285.34|13285.34|0
1649164850000|2022-04-05 13:20:50|13284.43|13284.43|13284.43|13284.43|13284.43|13284.43|13284.43|13284.43|0
1649164870000|2022-04-05 13:21:10|13283.87|13283.87|13278.33|13278.33|13283.87|13283.87|13278.33|13278.33|0
1649164880000|2022-04-05 13:21:20|13279.15|13279.15|13280.06|13280.06|13280.06|13280.06|13279.15|13279.15|0
1649164900000|2022-04-05 13:21:40|13280.29|13280.29|13280.29|13280.29|13280.29|13280.29|13280.29|13280.29|0
1649164910000|2022-04-05 13:21:50|13280.06|13280.06|13280.06|13280.06|13280.06|13280.06|13280.06|13280.06|0
1649164960000|2022-04-05 13:22:40|13280.62|13280.62|13286.16|13286.16|13286.16|13286.16|13280.62|13280.62|0
1649164970000|2022-04-05 13:22:50|13284.33|13284.33|13285.96|13285.96|13285.96|13285.96|13282.89|13282.89|0
1649164980000|2022-04-05 13:23:00|13284.97|13284.97|13284.97|13284.97|13284.97|13284.97|13284.97|13284.97|0
1649164990000|2022-04-05 13:23:10|13284.15|13284.15|13285.59|13285.59|13285.59|13285.59|13283.34|13283.34|0
1649165040000|2022-04-05 13:24:00|13283.76|13283.76|13283.2|13283.2|13283.76|13283.76|13283.2|13283.2|0
1649165070000|2022-04-05 13:24:30|13282.38|13282.38|13282.38|13282.38|13282.38|13282.38|13282.38|13282.38|0
1649165110000|2022-04-05 13:25:10|13282.94|13282.94|13281.74|13281.74|13282.94|13282.94|13281.74|13281.74|0
1649165120000|2022-04-05 13:25:20|13283.37|13283.37|13288.13|13288.13|13288.13|13288.13|13283.37|13283.37|0
1649165130000|2022-04-05 13:25:30|13287.57|13287.57|13286.41|13286.41|13287.57|13287.57|13285.02|13285.02|0
1649165160000|2022-04-05 13:26:00|13287.22|13287.22|13285.79|13285.79|13287.22|13287.22|13285.79|13285.79|0
1649165180000|2022-04-05 13:26:20|13285.27|13285.27|13285.27|13285.27|13285.27|13285.27|13285.27|13285.27|0
1649165190000|2022-04-05 13:26:30|13285.79|13285.79|13285.79|13285.79|13285.79|13285.79|13285.79|13285.79|0
1649165210000|2022-04-05 13:26:50|13286.29|13286.29|13286.29|13286.29|13286.29|13286.29|13286.29|13286.29|0
1649165220000|2022-04-05 13:27:00|13287.23|13287.23|13288.17|13288.17|13288.17|13288.17|13287.23|13287.23|0
1649165260000|2022-04-05 13:27:40|13287.95|13287.95|13287.95|13287.95|13287.95|13287.95|13287.95|13287.95|0
1649165270000|2022-04-05 13:27:50|13287.03|13287.03|13287.03|13287.03|13287.03|13287.03|13287.03|13287.03|0
1649165300000|2022-04-05 13:28:20|13287.49|13287.49|13286.98|13286.98|13287.49|13287.49|13286.98|13286.98|0
1649165310000|2022-04-05 13:28:30|13285.03|13285.03|13285.03|13285.03|13285.03|13285.03|13285.03|13285.03|0
1649165320000|2022-04-05 13:28:40|13283.6|13283.6|13283.6|13283.6|13283.6|13283.6|13283.6|13283.6|0
1649165370000|2022-04-05 13:29:30|13284.51|13284.51|13284.51|13284.51|13284.51|13284.51|13284.51|13284.51|0
1649165380000|2022-04-05 13:29:40|13284|13284|13284|13284|13284|13284|13284|13284|0
1649165390000|2022-04-05 13:29:50|13283.53|13283.53|13284|13284|13284|13284|13283.53|13283.53|0
1649165400000|2022-04-05 13:30:00|13278.26|13278.26|13281.13|13281.13|13281.13|13281.13|13278.26|13278.26|0
1649165410000|2022-04-05 13:30:10|13280.57|13280.57|13280.01|13280.01|13280.57|13280.57|13280.01|13280.01|0
1649165420000|2022-04-05 13:30:20|13278.63|13278.63|13278.63|13278.63|13278.63|13278.63|13278.63|13278.63|0
1649165440000|2022-04-05 13:30:40|13278.07|13278.07|13270.1|13270.1|13278.07|13278.07|13270.1|13270.1|0
1649165450000|2022-04-05 13:30:50|13269.6|13269.6|13269.1|13269.1|13269.6|13269.6|13268.78|13268.78|0
1649165460000|2022-04-05 13:31:00|13267.22|13267.22|13265.64|13265.64|13267.69|13267.69|13265.64|13265.64|0
1649165480000|2022-04-05 13:31:20|13265.12|13265.12|13263.49|13263.49|13265.12|13265.12|13263.49|13263.49|0
1649165490000|2022-04-05 13:31:30|13262.58|13262.58|13262.06|13262.06|13263.49|13263.49|13262.06|13262.06|0
1649165500000|2022-04-05 13:31:40|13261.14|13261.14|13261.14|13261.14|13261.14|13261.14|13261.14|13261.14|0
1649165510000|2022-04-05 13:31:50|13261.61|13261.61|13261.53|13261.53|13262.52|13262.52|13261.53|13261.53|0
1649165520000|2022-04-05 13:32:00|13262.97|13262.97|13263.91|13263.91|13263.91|13263.91|13262.97|13262.97|0
1649165530000|2022-04-05 13:32:10|13264.9|13264.9|13267.55|13267.55|13267.55|13267.55|13264.9|13264.9|0
1649165540000|2022-04-05 13:32:20|13266.73|13266.73|13266.73|13266.73|13266.73|13266.73|13266.73|13266.73|0
1649165550000|2022-04-05 13:32:30|13263.52|13263.52|13263.52|13263.52|13263.52|13263.52|13263.52|13263.52|0
1649165560000|2022-04-05 13:32:40|13263.99|13263.99|13263.99|13263.99|13263.99|13263.99|13263.99|13263.99|0
1649165580000|2022-04-05 13:33:00|13265.37|13265.37|13267|13267|13267|13267|13264|13264|0
1649165590000|2022-04-05 13:33:10|13268.83|13268.83|13269.3|13269.3|13269.3|13269.3|13268.83|13268.83|0
1649165600000|2022-04-05 13:33:20|13268.79|13268.79|13268.79|13268.79|13268.79|13268.79|13268.79|13268.79|0
1649165610000|2022-04-05 13:33:30|13270.22|13270.22|13270.22|13270.22|13270.22|13270.22|13270.22|13270.22|0
1649165630000|2022-04-05 13:33:50|13270.78|13270.78|13270.27|13270.27|13270.78|13270.78|13270.27|13270.27|0
1649165640000|2022-04-05 13:34:00|13271.08|13271.08|13271.08|13271.08|13271.08|13271.08|13271.08|13271.08|0
1649165670000|2022-04-05 13:34:30|13274.42|13274.42|13274.42|13274.42|13274.42|13274.42|13274.42|13274.42|0
1649165680000|2022-04-05 13:34:40|13274.98|13274.98|13276.97|13276.97|13276.97|13276.97|13274.98|13274.98|0
1649165700000|2022-04-05 13:35:00|13277.46|13277.46|13283.79|13283.79|13284.77|13284.77|13277.46|13277.46|0
1649165710000|2022-04-05 13:35:10|13286.09|13286.09|13290.72|13290.72|13290.72|13290.72|13286.09|13286.09|0
1649165720000|2022-04-05 13:35:20|13291.53|13291.53|13291.53|13291.53|13291.53|13291.53|13291.53|13291.53|0
1649165730000|2022-04-05 13:35:30|13293.77|13293.77|13293.77|13293.77|13293.77|13293.77|13293.77|13293.77|0
1649165740000|2022-04-05 13:35:40|13294.28|13294.28|13295.67|13295.67|13295.67|13295.67|13294.28|13294.28|0
1649165760000|2022-04-05 13:36:00|13295.89|13295.89|13299.58|13299.58|13299.58|13299.58|13294.46|13294.46|0
1649165770000|2022-04-05 13:36:10|13299.13|13299.13|13297.87|13297.87|13300.12|13300.12|13297.87|13297.87|0
1649165780000|2022-04-05 13:36:20|13298.69|13298.69|13302.47|13302.47|13302.47|13302.47|13298.69|13298.69|0
1649165820000|2022-04-05 13:37:00|13302|13302|13298.22|13298.22|13302|13302|13298.22|13298.22|0
1649165830000|2022-04-05 13:37:10|13297.66|13297.66|13296.75|13296.75|13297.66|13297.66|13296.75|13296.75|0
1649165840000|2022-04-05 13:37:20|13296.25|13296.25|13298.64|13298.64|13298.64|13298.64|13296.25|13296.25|0
1649165850000|2022-04-05 13:37:30|13299.19|13299.19|13300.31|13300.31|13300.31|13300.31|13299.19|13299.19|0
1649165860000|2022-04-05 13:37:40|13300.87|13300.87|13300.87|13300.87|13300.87|13300.87|13300.87|13300.87|0
1649165880000|2022-04-05 13:38:00|13299.95|13299.95|13297.7|13297.7|13299.95|13299.95|13297.7|13297.7|0
1649165890000|2022-04-05 13:38:10|13296.79|13296.79|13296.79|13296.79|13296.79|13296.79|13296.79|13296.79|0
1649165900000|2022-04-05 13:38:20|13302.35|13302.35|13302.35|13302.35|13302.35|13302.35|13302.35|13302.35|0
1649165910000|2022-04-05 13:38:30|13301.83|13301.83|13301.83|13301.83|13301.83|13301.83|13301.83|13301.83|0
1649165930000|2022-04-05 13:38:50|13301.28|13301.28|13301.54|13301.54|13301.54|13301.54|13300.72|13300.72|0
1649165950000|2022-04-05 13:39:10|13302.09|13302.09|13302.09|13302.09|13302.09|13302.09|13302.09|13302.09|0
1649165980000|2022-04-05 13:39:40|13300.98|13300.98|13300.98|13300.98|13300.98|13300.98|13300.98|13300.98|0
1649166030000|2022-04-05 13:40:30|13300.46|13300.46|13303.85|13303.85|13303.85|13303.85|13299.55|13299.55|0
1649166050000|2022-04-05 13:40:50|13303.36|13303.36|13301|13301|13303.36|13303.36|13301|13301|0
1649166080000|2022-04-05 13:41:20|13301.92|13301.92|13301.92|13301.92|13301.92|13301.92|13301.92|13301.92|0
1649166090000|2022-04-05 13:41:30|13302.73|13302.73|13303.25|13303.25|13303.25|13303.25|13302.73|13302.73|0
1649166110000|2022-04-05 13:41:50|13303.47|13303.47|13303.47|13303.47|13303.47|13303.47|13303.47|13303.47|0
1649166120000|2022-04-05 13:42:00|13304.41|13304.41|13304.41|13304.41|13304.41|13304.41|13304.41|13304.41|0
1649166130000|2022-04-05 13:42:10|13303.3|13303.3|13303.3|13303.3|13303.3|13303.3|13303.3|13303.3|0
1649166140000|2022-04-05 13:42:20|13304.91|13304.91|13304.91|13304.91|13304.91|13304.91|13304.91|13304.91|0
1649166150000|2022-04-05 13:42:30|13310.35|13310.35|13310.79|13310.79|13310.79|13310.79|13310.35|13310.35|0
1649166170000|2022-04-05 13:42:50|13312.23|13312.23|13313.66|13313.66|13313.66|13313.66|13312.23|13312.23|0
1649166180000|2022-04-05 13:43:00|13312.72|13312.72|13312.72|13312.72|13312.72|13312.72|13311.29|13311.29|0
1649166190000|2022-04-05 13:43:10|13313.23|13313.23|13313.23|13313.23|13313.23|13313.23|13313.23|13313.23|0
1649166200000|2022-04-05 13:43:20|13313.73|13313.73|13315.14|13315.14|13315.14|13315.14|13313.73|13313.73|0
1649166210000|2022-04-05 13:43:30|13315.7|13315.7|13316.26|13316.26|13316.26|13316.26|13315.7|13315.7|0
1649166220000|2022-04-05 13:43:40|13316.73|13316.73|13315.81|13315.81|13317.29|13317.29|13315.81|13315.81|0
1649166230000|2022-04-05 13:43:50|13316.73|13316.73|13316.73|13316.73|13316.73|13316.73|13316.73|13316.73|0
1649166240000|2022-04-05 13:44:00|13316.23|13316.23|13316.23|13316.23|13316.23|13316.23|13316.23|13316.23|0
1649166270000|2022-04-05 13:44:30|13317.05|13317.05|13319.59|13319.59|13322.04|13322.04|13317.05|13317.05|0
1649166280000|2022-04-05 13:44:40|13319.1|13319.1|13309.05|13309.05|13319.57|13319.57|13309.05|13309.05|0
1649166290000|2022-04-05 13:44:50|13308.49|13308.49|13308.49|13308.49|13308.49|13308.49|13308.49|13308.49|0
1649166310000|2022-04-05 13:45:10|13309.31|13309.31|13311.3|13311.3|13311.3|13311.3|13309.31|13309.31|0
1649166320000|2022-04-05 13:45:20|13312.21|13312.21|13313.03|13313.03|13313.03|13313.03|13312.21|13312.21|0
1649166340000|2022-04-05 13:45:40|13313.85|13313.85|13313.85|13313.85|13313.85|13313.85|13313.85|13313.85|0
1649166350000|2022-04-05 13:45:50|13314.76|13314.76|13319.95|13319.95|13319.95|13319.95|13314.76|13314.76|0
1649166360000|2022-04-05 13:46:00|13320.86|13320.86|13321.68|13321.68|13321.68|13321.68|13320.86|13320.86|0
1649166410000|2022-04-05 13:46:50|13322.5|13322.5|13322.12|13322.12|13323.12|13323.12|13322.12|13322.12|0
1649166420000|2022-04-05 13:47:00|13321.21|13321.21|13320.91|13320.91|13321.21|13321.21|13320.91|13320.91|0
1649166430000|2022-04-05 13:47:10|13319.97|13319.97|13319.97|13319.97|13319.97|13319.97|13319.97|13319.97|0
1649166450000|2022-04-05 13:47:30|13319.05|13319.05|13319.51|13319.51|13319.51|13319.51|13319.05|13319.05|0
1649166470000|2022-04-05 13:47:50|13319|13319|13319|13319|13319|13319|13319|13319|0
1649166480000|2022-04-05 13:48:00|13318.53|13318.53|13318.53|13318.53|13318.53|13318.53|13318.53|13318.53|0
1649166510000|2022-04-05 13:48:30|13320.2|13320.2|13320.2|13320.2|13320.2|13320.2|13320.2|13320.2|0
1649166520000|2022-04-05 13:48:40|13319.73|13319.73|13319.73|13319.73|13319.73|13319.73|13319.73|13319.73|0
1649166530000|2022-04-05 13:48:50|13320.64|13320.64|13320.64|13320.64|13320.64|13320.64|13320.64|13320.64|0
1649166540000|2022-04-05 13:49:00|13318.29|13318.29|13319.14|13319.14|13319.23|13319.23|13318.29|13318.29|0
1649166560000|2022-04-05 13:49:20|13318.7|13318.7|13318.7|13318.7|13318.7|13318.7|13318.7|13318.7|0
1649166570000|2022-04-05 13:49:30|13318.48|13318.48|13318.48|13318.48|13318.48|13318.48|13318.48|13318.48|0
1649166580000|2022-04-05 13:49:40|13317.92|13317.92|13317.42|13317.42|13317.92|13317.92|13317.36|13317.36|0
1649166600000|2022-04-05 13:50:00|13315.99|13315.99|13315.99|13315.99|13315.99|13315.99|13315.99|13315.99|0
1649166620000|2022-04-05 13:50:20|13315.07|13315.07|13311.56|13311.56|13315.54|13315.54|13311.56|13311.56|0
1649166630000|2022-04-05 13:50:30|13310.74|13310.74|13306.25|13306.25|13310.74|13310.74|13306.25|13306.25|0
1649166660000|2022-04-05 13:51:00|13305.77|13305.77|13305.17|13305.17|13306.29|13306.29|13305.17|13305.17|0
1649166670000|2022-04-05 13:51:10|13304.5|13304.5|13300.22|13300.22|13304.5|13304.5|13300.22|13300.22|0
1649166680000|2022-04-05 13:51:20|13299.4|13299.4|13299.4|13299.4|13299.4|13299.4|13299.4|13299.4|0
1649166690000|2022-04-05 13:51:30|13298.58|13298.58|13298.58|13298.58|13298.58|13298.58|13298.58|13298.58|0
1649166700000|2022-04-05 13:51:40|13297.15|13297.15|13298.79|13298.79|13298.79|13298.79|13297.15|13297.15|0
1649166710000|2022-04-05 13:51:50|13298.29|13298.29|13298.79|13298.79|13298.79|13298.79|13298.29|13298.29|0
1649166720000|2022-04-05 13:52:00|13297.41|13297.41|13297.19|13297.19|13297.41|13297.41|13297.19|13297.19|0
1649166740000|2022-04-05 13:52:20|13294.81|13294.81|13292.51|13292.51|13294.81|13294.81|13292.51|13292.51|0
1649166760000|2022-04-05 13:52:40|13292.04|13292.04|13290.76|13290.76|13292.04|13292.04|13290.76|13290.76|0
1649166770000|2022-04-05 13:52:50|13289.33|13289.33|13286.98|13286.98|13289.33|13289.33|13286.98|13286.98|0
1649166780000|2022-04-05 13:53:00|13284.11|13284.11|13284.11|13284.11|13284.11|13284.11|13284.11|13284.11|0
1649166790000|2022-04-05 13:53:10|13284.34|13284.34|13284.34|13284.34|13284.34|13284.34|13284.34|13284.34|0
1649166820000|2022-04-05 13:53:40|13286.6|13286.6|13287.41|13287.41|13287.41|13287.41|13286.6|13286.6|0
1649166830000|2022-04-05 13:53:50|13287.97|13287.97|13289.98|13289.98|13289.98|13289.98|13287.97|13287.97|0
1649166840000|2022-04-05 13:54:00|13289.16|13289.16|13288.65|13288.65|13289.16|13289.16|13288.65|13288.65|0
1649166850000|2022-04-05 13:54:10|13289.21|13289.21|13292.07|13292.07|13292.07|13292.07|13288.75|13288.75|0
1649166870000|2022-04-05 13:54:30|13292.88|13292.88|13292.88|13292.88|13293.44|13293.44|13292.88|13292.88|0
1649166880000|2022-04-05 13:54:40|13293.36|13293.36|13293.36|13293.36|13293.36|13293.36|13293.36|13293.36|0
1649166890000|2022-04-05 13:54:50|13294.17|13294.17|13294.17|13294.17|13294.17|13294.17|13294.17|13294.17|0
1649166900000|2022-04-05 13:55:00|13291.3|13291.3|13286.24|13286.24|13291.3|13291.3|13286.24|13286.24|0
1649166910000|2022-04-05 13:55:10|13286.79|13286.79|13285.98|13285.98|13286.79|13286.79|13285.98|13285.98|0
1649166920000|2022-04-05 13:55:20|13285.16|13285.16|13285.16|13285.16|13285.16|13285.16|13285.16|13285.16|0
1649166930000|2022-04-05 13:55:30|13283.72|13283.72|13283.72|13283.72|13283.72|13283.72|13283.72|13283.72|0
1649166940000|2022-04-05 13:55:40|13284.18|13284.18|13284.18|13284.18|13284.18|13284.18|13284.18|13284.18|0
1649166950000|2022-04-05 13:55:50|13283.07|13283.07|13281.65|13281.65|13283.07|13283.07|13281.65|13281.65|0
1649166960000|2022-04-05 13:56:00|13281.16|13281.16|13281.16|13281.16|13281.16|13281.16|13280.6|13280.6|0
1649166970000|2022-04-05 13:56:10|13280.24|13280.24|13280.24|13280.24|13280.24|13280.24|13280.24|13280.24|0
1649166980000|2022-04-05 13:56:20|13279.42|13279.42|13279.42|13279.42|13279.42|13279.42|13279.42|13279.42|0
1649166990000|2022-04-05 13:56:30|13279.2|13279.2|13279.2|13279.2|13279.2|13279.2|13279.2|13279.2|0
1649167010000|2022-04-05 13:56:50|13277.77|13277.77|13279.2|13279.2|13279.2|13279.2|13277.77|13277.77|0
1649167020000|2022-04-05 13:57:00|13276.53|13276.53|13276.53|13276.53|13276.53|13276.53|13276.53|13276.53|0
1649167030000|2022-04-05 13:57:10|13277.44|13277.44|13276.01|13276.01|13277.44|13277.44|13276.01|13276.01|0
1649167040000|2022-04-05 13:57:20|13277.44|13277.44|13277.44|13277.44|13277.44|13277.44|13277.44|13277.44|0
1649167050000|2022-04-05 13:57:30|13278.26|13278.26|13278.71|13278.71|13278.71|13278.71|13278.26|13278.26|0
1649167060000|2022-04-05 13:57:40|13280.14|13280.14|13284.77|13284.77|13284.77|13284.77|13280.14|13280.14|0
1649167070000|2022-04-05 13:57:50|13285.33|13285.33|13287.06|13287.06|13287.06|13287.06|13285.33|13285.33|0
1649167080000|2022-04-05 13:58:00|13286.25|13286.25|13286.25|13286.25|13286.25|13286.25|13285.43|13285.43|0
1649167090000|2022-04-05 13:58:10|13285.33|13285.33|13282.98|13282.98|13285.33|13285.33|13282.98|13282.98|0
1649167100000|2022-04-05 13:58:20|13284.42|13284.42|13284.42|13284.42|13284.42|13284.42|13284.42|13284.42|0
1649167110000|2022-04-05 13:58:30|13285.33|13285.33|13285.33|13285.33|13285.33|13285.33|13285.33|13285.33|0
1649167140000|2022-04-05 13:59:00|13284.42|13284.42|13284.42|13284.42|13284.42|13284.42|13284.42|13284.42|0
1649167160000|2022-04-05 13:59:20|13285.33|13285.33|13284.51|13284.51|13285.33|13285.33|13284.51|13284.51|0
1649167170000|2022-04-05 13:59:30|13285.07|13285.07|13285.38|13285.38|13286.8|13286.8|13284.97|13284.97|0
1649167180000|2022-04-05 13:59:40|13284.46|13284.46|13286.32|13286.32|13286.32|13286.32|13284.46|13284.46|0
1649167190000|2022-04-05 13:59:50|13285.4|13285.4|13285.76|13285.76|13286.32|13286.32|13285.4|13285.4|0
1649167200000|2022-04-05 14:00:00|13284.29|13284.29|13278.85|13278.85|13285.4|13285.4|13278.85|13278.85|0
1649167210000|2022-04-05 14:00:10|13280.68|13280.68|13286.46|13286.46|13286.97|13286.97|13280.68|13280.68|0
1649167220000|2022-04-05 14:00:20|13285.99|13285.99|13285.94|13285.94|13285.99|13285.99|13285.47|13285.47|0
1649167230000|2022-04-05 14:00:30|13286.46|13286.46|13286.46|13286.46|13286.46|13286.46|13286.46|13286.46|0
1649167240000|2022-04-05 14:00:40|13283.59|13283.59|13283.59|13283.59|13283.59|13283.59|13283.59|13283.59|0
1649167250000|2022-04-05 14:00:50|13284.06|13284.06|13289.39|13289.39|13289.39|13289.39|13284.06|13284.06|0
1649167260000|2022-04-05 14:01:00|13287.56|13287.56|13285.57|13285.57|13287.56|13287.56|13285.06|13285.06|0
1649167270000|2022-04-05 14:01:10|13284.14|13284.14|13279.46|13279.46|13284.14|13284.14|13278.03|13278.03|0
1649167280000|2022-04-05 14:01:20|13278.52|13278.52|13277.7|13277.7|13278.52|13278.52|13277.7|13277.7|0
1649167300000|2022-04-05 14:01:40|13277.24|13277.24|13278.97|13278.97|13278.97|13278.97|13277.24|13277.24|0
1649167310000|2022-04-05 14:01:50|13278.06|13278.06|13280.09|13280.09|13280.09|13280.09|13278.06|13278.06|0
1649167320000|2022-04-05 14:02:00|13279.18|13279.18|13279.18|13279.18|13279.18|13279.18|13279.18|13279.18|0
1649167330000|2022-04-05 14:02:10|13278.72|13278.72|13280.55|13280.55|13280.55|13280.55|13278.72|13278.72|0
1649167340000|2022-04-05 14:02:20|13281.98|13281.98|13277.68|13277.68|13281.98|13281.98|13277.68|13277.68|0
1649167350000|2022-04-05 14:02:30|13279.11|13279.11|13277.68|13277.68|13279.11|13279.11|13277.68|13277.68|0
1649167370000|2022-04-05 14:02:50|13279.11|13279.11|13276.24|13276.24|13279.11|13279.11|13276.24|13276.24|0
1649167390000|2022-04-05 14:03:10|13275.33|13275.33|13273.6|13273.6|13275.33|13275.33|13273.6|13273.6|0
1649167400000|2022-04-05 14:03:20|13272.16|13272.16|13263.24|13263.24|13272.16|13272.16|13261.41|13261.41|0
1649167410000|2022-04-05 14:03:30|13262.33|13262.33|13258.59|13258.59|13262.33|13262.33|13258.54|13258.54|0
1649167420000|2022-04-05 14:03:40|13257.77|13257.77|13258.69|13258.69|13259.6|13259.6|13257.77|13257.77|0
1649167440000|2022-04-05 14:04:00|13259.6|13259.6|13257.68|13257.68|13259.6|13259.6|13256.86|13256.86|0
1649167460000|2022-04-05 14:04:20|13257.22|13257.22|13257.22|13257.22|13257.22|13257.22|13257.22|13257.22|0
1649167470000|2022-04-05 14:04:30|13256.19|13256.19|13254.72|13254.72|13256.65|13256.65|13254.72|13254.72|0
1649167480000|2022-04-05 14:04:40|13253.8|13253.8|13248.34|13248.34|13253.8|13253.8|13248.34|13248.34|0
1649167490000|2022-04-05 14:04:50|13250.17|13250.17|13249.71|13249.71|13250.17|13250.17|13249.71|13249.71|0
1649167500000|2022-04-05 14:05:00|13248.8|13248.8|13246.74|13246.74|13248.8|13248.8|13246.74|13246.74|0
1649167510000|2022-04-05 14:05:10|13245.92|13245.92|13242.08|13242.08|13245.92|13245.92|13242.08|13242.08|0
1649167520000|2022-04-05 14:05:20|13241.26|13241.26|13237.48|13237.48|13241.26|13241.26|13237.48|13237.48|0
1649167530000|2022-04-05 14:05:30|13237.97|13237.97|13236.78|13236.78|13239.09|13239.09|13236.22|13236.22|0
1649167540000|2022-04-05 14:05:40|13237.69|13237.69|13238.25|13238.25|13238.25|13238.25|13237.69|13237.69|0
1649167550000|2022-04-05 14:05:50|13237.34|13237.34|13238.25|13238.25|13238.25|13238.25|13236.42|13236.42|0
1649167560000|2022-04-05 14:06:00|13236.82|13236.82|13238.7|13238.7|13238.7|13238.7|13236.82|13236.82|0
1649167570000|2022-04-05 14:06:10|13239.52|13239.52|13239.99|13239.99|13239.99|13239.99|13239.52|13239.52|0
1649167580000|2022-04-05 14:06:20|13240.49|13240.49|13240.38|13240.38|13240.49|13240.49|13238.73|13238.73|0
1649167600000|2022-04-05 14:06:40|13238.95|13238.95|13238.13|13238.13|13238.95|13238.95|13238.13|13238.13|0
1649167620000|2022-04-05 14:07:00|13237.14|13237.14|13232.52|13232.52|13237.14|13237.14|13232.52|13232.52|0
1649167630000|2022-04-05 14:07:10|13231.58|13231.58|13224.97|13224.97|13231.58|13231.58|13222.73|13222.73|0
1649167640000|2022-04-05 14:07:20|13224.47|13224.47|13226.86|13226.86|13226.86|13226.86|13224.47|13224.47|0
1649167650000|2022-04-05 14:07:30|13226.3|13226.3|13224.47|13224.47|13226.3|13226.3|13224.47|13224.47|0
1649167660000|2022-04-05 14:07:40|13227.21|13227.21|13227.21|13227.21|13227.21|13227.21|13226.3|13226.3|0
1649167670000|2022-04-05 14:07:50|13228.03|13228.03|13227.93|13227.93|13228.85|13228.85|13227.93|13227.93|0
1649167680000|2022-04-05 14:08:00|13230.84|13230.84|13228.76|13228.76|13232.23|13232.23|13228.76|13228.76|0
1649167690000|2022-04-05 14:08:10|13230.43|13230.43|13231.81|13231.81|13231.81|13231.81|13230.43|13230.43|0
1649167700000|2022-04-05 14:08:20|13232.72|13232.72|13232.72|13232.72|13232.72|13232.72|13232.72|13232.72|0
1649167710000|2022-04-05 14:08:30|13233.17|13233.17|13233.64|13233.64|13233.64|13233.64|13233.17|13233.17|0
1649167720000|2022-04-05 14:08:40|13232.21|13232.21|13228.09|13228.09|13232.21|13232.21|13227.89|13227.89|0
1649167730000|2022-04-05 14:08:50|13227.15|13227.15|13226.69|13226.69|13227.15|13227.15|13226.69|13226.69|0
1649167740000|2022-04-05 14:09:00|13225.87|13225.87|13223.32|13223.32|13226.69|13226.69|13223.32|13223.32|0
1649167750000|2022-04-05 14:09:10|13222.41|13222.41|13222.15|13222.15|13222.96|13222.96|13222.15|13222.15|0
1649167760000|2022-04-05 14:09:20|13221.69|13221.69|13221.69|13221.69|13221.69|13221.69|13221.69|13221.69|0
1649167790000|2022-04-05 14:09:50|13220.25|13220.25|13220.25|13220.25|13220.25|13220.25|13220.25|13220.25|0
1649167800000|2022-04-05 14:10:00|13219.44|13219.44|13220.16|13220.16|13224.46|13224.46|13219.44|13219.44|0
1649167810000|2022-04-05 14:10:10|13221.54|13221.54|13229.43|13229.43|13229.43|13229.43|13221.54|13221.54|0
1649167820000|2022-04-05 14:10:20|13228.52|13228.52|13227.7|13227.7|13228.52|13228.52|13227.7|13227.7|0
1649167850000|2022-04-05 14:10:50|13226.88|13226.88|13222.22|13222.22|13226.88|13226.88|13221.78|13221.78|0
1649167860000|2022-04-05 14:11:00|13221.71|13221.71|13223.1|13223.1|13223.1|13223.1|13221.71|13221.71|0
1649167870000|2022-04-05 14:11:10|13222.18|13222.18|13217.37|13217.37|13222.21|13222.21|13217.37|13217.37|0
1649167880000|2022-04-05 14:11:20|13216.55|13216.55|13213.71|13213.71|13216.55|13216.55|13213.71|13213.71|0
1649167890000|2022-04-05 14:11:30|13212.9|13212.9|13212.42|13212.42|13212.9|13212.9|13211.95|13211.95|0
1649167900000|2022-04-05 14:11:40|13210.6|13210.6|13208.09|13208.09|13210.6|13210.6|13208.09|13208.09|0
1649167920000|2022-04-05 14:12:00|13207.18|13207.18|13205.81|13205.81|13207.18|13207.18|13205.81|13205.81|0
1649167930000|2022-04-05 14:12:10|13204.99|13204.99|13204.58|13204.58|13204.99|13204.99|13203.56|13203.56|0
1649167940000|2022-04-05 14:12:20|13206.41|13206.41|13203.98|13203.98|13206.41|13206.41|13203.98|13203.98|0
1649167950000|2022-04-05 14:12:30|13203.48|13203.48|13203.48|13203.48|13203.48|13203.48|13203.48|13203.48|0
1649167960000|2022-04-05 14:12:40|13201.66|13201.66|13202.57|13202.57|13202.57|13202.57|13201.66|13201.66|0
1649167970000|2022-04-05 14:12:50|13202.01|13202.01|13200.18|13200.18|13202.01|13202.01|13200.18|13200.18|0
1649167980000|2022-04-05 14:13:00|13198.08|13198.08|13190.93|13190.93|13198.08|13198.08|13190.93|13190.93|0
1649167990000|2022-04-05 14:13:10|13189.99|13189.99|13189.07|13189.07|13189.99|13189.99|13189.07|13189.07|0
1649168000000|2022-04-05 14:13:20|13188.26|13188.26|13189.07|13189.07|13189.07|13189.07|13188.26|13188.26|0
1649168010000|2022-04-05 14:13:30|13186.21|13186.21|13186.21|13186.21|13186.21|13186.21|13186.21|13186.21|0
1649168030000|2022-04-05 14:13:50|13182.22|13182.22|13180.46|13180.46|13182.22|13182.22|13180.46|13180.46|0
1649168060000|2022-04-05 14:14:20|13177.72|13177.72|13177.72|13177.72|13177.72|13177.72|13177.72|13177.72|0
1649168070000|2022-04-05 14:14:30|13176.31|13176.31|13169.73|13169.73|13176.31|13176.31|13169.73|13169.73|0
1649168080000|2022-04-05 14:14:40|13170.2|13170.2|13163.63|13163.63|13171.59|13171.59|13163.63|13163.63|0
1649168090000|2022-04-05 14:14:50|13163.18|13163.18|13162.72|13162.72|13163.63|13163.63|13161.81|13161.81|0
1649168100000|2022-04-05 14:15:00|13162.25|13162.25|13157.79|13157.79|13162.25|13162.25|13157.79|13157.79|0
1649168110000|2022-04-05 14:15:10|13158.26|13158.26|13159.6|13159.6|13159.6|13159.6|13158.16|13158.16|0
1649168120000|2022-04-05 14:15:20|13158.16|13158.16|13153.24|13153.24|13158.16|13158.16|13153.24|13153.24|0
1649168140000|2022-04-05 14:15:40|13153.71|13153.71|13153.71|13153.71|13153.71|13153.71|13153.71|13153.71|0
1649168160000|2022-04-05 14:16:00|13150.92|13150.92|13143.92|13143.92|13150.92|13150.92|13143.92|13143.92|0
1649168170000|2022-04-05 14:16:10|13142.81|13142.81|13140.94|13140.94|13143.92|13143.92|13140.94|13140.94|0
1649168180000|2022-04-05 14:16:20|13137.4|13137.4|13137.8|13137.8|13137.8|13137.8|13135.98|13135.98|0
1649168190000|2022-04-05 14:16:30|13138.72|13138.72|13138.72|13138.72|13138.72|13138.72|13138.72|13138.72|0
1649168200000|2022-04-05 14:16:40|13142.35|13142.35|13146.72|13146.72|13146.72|13146.72|13142.35|13142.35|0
1649168240000|2022-04-05 14:17:20|13145.9|13145.9|13145.9|13145.9|13145.9|13145.9|13145.9|13145.9|0
1649168250000|2022-04-05 14:17:30|13148.54|13148.54|13153.96|13153.96|13153.96|13153.96|13148.54|13148.54|0
1649168260000|2022-04-05 14:17:40|13154.43|13154.43|13154.95|13154.95|13154.95|13154.95|13154.43|13154.43|0
1649168270000|2022-04-05 14:17:50|13156.78|13156.78|13156.26|13156.26|13156.78|13156.78|13155.35|13155.35|0
1649168280000|2022-04-05 14:18:00|13157.23|13157.23|13164.26|13164.26|13167.52|13167.52|13157.23|13157.23|0
1649168290000|2022-04-05 14:18:10|13160.89|13160.89|13158.44|13158.44|13160.89|13160.89|13158.44|13158.44|0
1649168300000|2022-04-05 14:18:20|13156.77|13156.77|13157.32|13157.32|13157.88|13157.88|13156.77|13156.77|0
1649168310000|2022-04-05 14:18:30|13158.24|13158.24|13161.35|13161.35|13161.35|13161.35|13158.24|13158.24|0
1649168330000|2022-04-05 14:18:50|13162.78|13162.78|13162.78|13162.78|13162.78|13162.78|13162.78|13162.78|0
1649168340000|2022-04-05 14:19:00|13161.96|13161.96|13157.68|13157.68|13161.96|13161.96|13156.25|13156.25|0
1649168370000|2022-04-05 14:19:30|13156.86|13156.86|13156.86|13156.86|13156.86|13156.86|13156.86|13156.86|0
1649168380000|2022-04-05 14:19:40|13157.32|13157.32|13157.32|13157.32|13157.32|13157.32|13157.32|13157.32|0
1649168390000|2022-04-05 14:19:50|13157.64|13157.64|13164.38|13164.38|13164.38|13164.38|13157.64|13157.64|0
1649168400000|2022-04-05 14:20:00|13163.92|13163.92|13163.56|13163.56|13164.38|13164.38|13163.56|13163.56|0
1649168420000|2022-04-05 14:20:20|13163.04|13163.04|13160.82|13160.82|13163.04|13163.04|13160.82|13160.82|0
1649168450000|2022-04-05 14:20:50|13162.2|13162.2|13169.65|13169.65|13169.65|13169.65|13162.2|13162.2|0
1649168460000|2022-04-05 14:21:00|13169.2|13169.2|13169.2|13169.2|13169.2|13169.2|13169.2|13169.2|0
1649168470000|2022-04-05 14:21:10|13168.68|13168.68|13170.59|13170.59|13170.59|13170.59|13168.68|13168.68|0
1649168480000|2022-04-05 14:21:20|13171.41|13171.41|13180.23|13180.23|13180.23|13180.23|13171.41|13171.41|0
1649168500000|2022-04-05 14:21:40|13179.41|13179.41|13180.23|13180.23|13180.23|13180.23|13179.41|13179.41|0
1649168510000|2022-04-05 14:21:50|13179.72|13179.72|13178.9|13178.9|13179.72|13179.72|13178.9|13178.9|0
1649168520000|2022-04-05 14:22:00|13178.08|13178.08|13178.08|13178.08|13178.08|13178.08|13178.08|13178.08|0
1649168530000|2022-04-05 14:22:10|13177.17|13177.17|13177.67|13177.67|13177.67|13177.67|13177.17|13177.17|0
1649168550000|2022-04-05 14:22:30|13178.48|13178.48|13179.92|13179.92|13179.92|13179.92|13178.48|13178.48|0
1649168560000|2022-04-05 14:22:40|13180.39|13180.39|13179.92|13179.92|13180.39|13180.39|13179.1|13179.1|0
1649168570000|2022-04-05 14:22:50|13179|13179|13179|13179|13179|13179|13179|13179|0
1649168580000|2022-04-05 14:23:00|13182.47|13182.47|13186.66|13186.66|13188.03|13188.03|13182.47|13182.47|0
1649168590000|2022-04-05 14:23:10|13188.1|13188.1|13188.55|13188.55|13189.01|13189.01|13188.1|13188.1|0
1649168600000|2022-04-05 14:23:20|13187.64|13187.64|13187.64|13187.64|13187.64|13187.64|13187.64|13187.64|0
1649168610000|2022-04-05 14:23:30|13186.2|13186.2|13187.12|13187.12|13187.12|13187.12|13186.2|13186.2|0
1649168620000|2022-04-05 14:23:40|13186.77|13186.77|13186.77|13186.77|13186.77|13186.77|13186.77|13186.77|0
1649168630000|2022-04-05 14:23:50|13185.34|13185.34|13182.47|13182.47|13185.34|13185.34|13182.01|13182.01|0
1649168650000|2022-04-05 14:24:10|13181.91|13181.91|13179.57|13179.57|13181.91|13181.91|13179.57|13179.57|0
1649168660000|2022-04-05 14:24:20|13180.48|13180.48|13180.48|13180.48|13180.48|13180.48|13180.48|13180.48|0
1649168670000|2022-04-05 14:24:30|13179.92|13179.92|13180.38|13180.38|13180.38|13180.38|13179.92|13179.92|0
1649168680000|2022-04-05 14:24:40|13182.84|13182.84|13183.76|13183.76|13183.76|13183.76|13182.84|13182.84|0
1649168690000|2022-04-05 14:24:50|13184.58|13184.58|13187.6|13187.6|13187.6|13187.6|13184.58|13184.58|0
1649168700000|2022-04-05 14:25:00|13187.1|13187.1|13194.41|13194.41|13194.41|13194.41|13187.1|13187.1|0
1649168710000|2022-04-05 14:25:10|13194.97|13194.97|13196.6|13196.6|13196.6|13196.6|13194.97|13194.97|0
1649168720000|2022-04-05 14:25:20|13195.17|13195.17|13195.17|13195.17|13195.17|13195.17|13195.17|13195.17|0
1649168730000|2022-04-05 14:25:30|13194.35|13194.35|13193.06|13193.06|13194.47|13194.47|13192.54|13192.54|0
1649168740000|2022-04-05 14:25:40|13192.59|13192.59|13191.68|13191.68|13192.59|13192.59|13191.68|13191.68|0
1649168750000|2022-04-05 14:25:50|13192.49|13192.49|13192.49|13192.49|13192.49|13192.49|13192.49|13192.49|0
1649168780000|2022-04-05 14:26:20|13191.58|13191.58|13190.25|13190.25|13191.58|13191.58|13190.25|13190.25|0
1649168790000|2022-04-05 14:26:30|13189.75|13189.75|13189.75|13189.75|13189.75|13189.75|13189.75|13189.75|0
1649168810000|2022-04-05 14:26:50|13188.84|13188.84|13187.92|13187.92|13189.75|13189.75|13187.92|13187.92|0
1649168820000|2022-04-05 14:27:00|13187.45|13187.45|13179.51|13179.51|13187.45|13187.45|13179.51|13179.51|0
1649168830000|2022-04-05 14:27:10|13178.08|13178.08|13178.08|13178.08|13178.08|13178.08|13178.08|13178.08|0
1649168840000|2022-04-05 14:27:20|13178.55|13178.55|13180.22|13180.22|13180.22|13180.22|13178.55|13178.55|0
1649168850000|2022-04-05 14:27:30|13180.44|13180.44|13180.91|13180.91|13180.91|13180.91|13180.44|13180.44|0
1649168860000|2022-04-05 14:27:40|13180.4|13180.4|13180.4|13180.4|13180.4|13180.4|13180.4|13180.4|0
1649168870000|2022-04-05 14:27:50|13184.38|13184.38|13191.68|13191.68|13191.68|13191.68|13184.38|13184.38|0
1649168880000|2022-04-05 14:28:00|13191.22|13191.22|13192.16|13192.16|13192.16|13192.16|13191.22|13191.22|0
1649168900000|2022-04-05 14:28:20|13188.22|13188.22|13186.94|13186.94|13188.22|13188.22|13186.94|13186.94|0
1649168910000|2022-04-05 14:28:30|13186.47|13186.47|13185.55|13185.55|13186.47|13186.47|13185.55|13185.55|0
1649168930000|2022-04-05 14:28:50|13186.37|13186.37|13186.37|13186.37|13186.37|13186.37|13186.37|13186.37|0
1649168940000|2022-04-05 14:29:00|13184.93|13184.93|13184.93|13184.93|13184.93|13184.93|13184.93|13184.93|0
1649168950000|2022-04-05 14:29:10|13186.37|13186.37|13186.37|13186.37|13186.37|13186.37|13186.37|13186.37|0
1649168960000|2022-04-05 14:29:20|13185.25|13185.25|13185.25|13185.25|13185.25|13185.25|13185.25|13185.25|0
1649168970000|2022-04-05 14:29:30|13184.43|13184.43|13184.43|13184.43|13184.43|13184.43|13184.43|13184.43|0
1649168980000|2022-04-05 14:29:40|13183.05|13183.05|13182.09|13182.09|13183.05|13183.05|13182.09|13182.09|0
1649168990000|2022-04-05 14:29:50|13180.66|13180.66|13179.75|13179.75|13180.66|13180.66|13179.75|13179.75|0
1649169000000|2022-04-05 14:30:00|13178.93|13178.93|13170.89|13170.89|13178.93|13178.93|13170.89|13170.89|0
1649169010000|2022-04-05 14:30:10|13169.07|13169.07|13167.6|13167.6|13169.07|13169.07|13167.6|13167.6|0
1649169020000|2022-04-05 14:30:20|13163.3|13163.3|13165.65|13165.65|13165.65|13165.65|13163.3|13163.3|0
1649169040000|2022-04-05 14:30:40|13166.14|13166.14|13167.09|13167.09|13167.09|13167.09|13166.14|13166.14|0
1649169060000|2022-04-05 14:31:00|13168.72|13168.72|13171.58|13171.58|13171.58|13171.58|13168.25|13168.25|0
1649169070000|2022-04-05 14:31:10|13172.7|13172.7|13172.7|13172.7|13172.7|13172.7|13172.7|13172.7|0
1649169080000|2022-04-05 14:31:20|13173.81|13173.81|13174.79|13174.79|13174.79|13174.79|13173.81|13173.81|0
1649169090000|2022-04-05 14:31:30|13173.37|13173.37|13173.83|13173.83|13173.83|13173.83|13173.37|13173.37|0
1649169100000|2022-04-05 14:31:40|13174.29|13174.29|13174.29|13174.29|13176.12|13176.12|13174.29|13174.29|0
1649169110000|2022-04-05 14:31:50|13173.47|13173.47|13173.47|13173.47|13173.47|13173.47|13173.47|13173.47|0
1649169120000|2022-04-05 14:32:00|13171.64|13171.64|13170.37|13170.37|13171.64|13171.64|13170.37|13170.37|0
1649169130000|2022-04-05 14:32:10|13171.28|13171.28|13171.28|13171.28|13171.28|13171.28|13171.28|13171.28|0
1649169140000|2022-04-05 14:32:20|13170.34|13170.34|13169.42|13169.42|13170.34|13170.34|13169.42|13169.42|0
1649169150000|2022-04-05 14:32:30|13169.9|13169.9|13169.42|13169.42|13169.9|13169.9|13169.42|13169.42|0
1649169160000|2022-04-05 14:32:40|13168.91|13168.91|13165.45|13165.45|13168.91|13168.91|13165.45|13165.45|0
1649169170000|2022-04-05 14:32:50|13164.63|13164.63|13164.63|13164.63|13164.63|13164.63|13164.63|13164.63|0
1649169180000|2022-04-05 14:33:00|13171.14|13171.14|13170.16|13170.16|13173.03|13173.03|13170.16|13170.16|0
1649169190000|2022-04-05 14:33:10|13170.72|13170.72|13174.24|13174.24|13174.24|13174.24|13170.72|13170.72|0
1649169200000|2022-04-05 14:33:20|13174.8|13174.8|13175.36|13175.36|13175.36|13175.36|13174.8|13174.8|0
1649169210000|2022-04-05 14:33:30|13175.92|13175.92|13177.35|13177.35|13177.35|13177.35|13175.92|13175.92|0
1649169220000|2022-04-05 14:33:40|13177.8|13177.8|13183.99|13183.99|13183.99|13183.99|13177.8|13177.8|0
1649169230000|2022-04-05 14:33:50|13187.26|13187.26|13187.26|13187.26|13187.26|13187.26|13187.26|13187.26|0
1649169240000|2022-04-05 14:34:00|13188.69|13188.69|13187.26|13187.26|13188.69|13188.69|13187.26|13187.26|0
1649169250000|2022-04-05 14:34:10|13188.07|13188.07|13188.57|13188.57|13188.57|13188.57|13188.07|13188.07|0
1649169270000|2022-04-05 14:34:30|13190.2|13190.2|13189.51|13189.51|13190.2|13190.2|13189.51|13189.51|0
1649169280000|2022-04-05 14:34:40|13189|13189|13191.1|13191.1|13191.1|13191.1|13189|13189|0
1649169290000|2022-04-05 14:34:50|13190.66|13190.66|13190.66|13190.66|13190.66|13190.66|13190.66|13190.66|0
1649169300000|2022-04-05 14:35:00|13191.27|13191.27|13191.27|13191.27|13191.27|13191.27|13191.27|13191.27|0
1649169310000|2022-04-05 14:35:10|13190.46|13190.46|13189.64|13189.64|13190.46|13190.46|13189.64|13189.64|0
1649169330000|2022-04-05 14:35:30|13190.46|13190.46|13191.89|13191.89|13191.89|13191.89|13190.46|13190.46|0
1649169340000|2022-04-05 14:35:40|13192.4|13192.4|13192.4|13192.4|13192.4|13192.4|13192.4|13192.4|0
1649169350000|2022-04-05 14:35:50|13193.22|13193.22|13194.03|13194.03|13194.03|13194.03|13193.22|13193.22|0
1649169360000|2022-04-05 14:36:00|13194.59|13194.59|13197.89|13197.89|13197.89|13197.89|13194.59|13194.59|0
1649169370000|2022-04-05 14:36:10|13198.36|13198.36|13202.86|13202.86|13202.86|13202.86|13197.89|13197.89|0
1649169390000|2022-04-05 14:36:30|13205.19|13205.19|13216.26|13216.26|13216.26|13216.26|13205.19|13205.19|0
1649169400000|2022-04-05 14:36:40|13215.32|13215.32|13216.76|13216.76|13216.76|13216.76|13215.32|13215.32|0
1649169410000|2022-04-05 14:36:50|13214.41|13214.41|13213.03|13213.03|13214.41|13214.41|13213.03|13213.03|0
1649169420000|2022-04-05 14:37:00|13212.21|13212.21|13208.17|13208.17|13212.21|13212.21|13208.17|13208.17|0
1649169430000|2022-04-05 14:37:10|13205.83|13205.83|13207.46|13207.46|13207.46|13207.46|13205.83|13205.83|0
1649169440000|2022-04-05 14:37:20|13207.93|13207.93|13207.12|13207.12|13207.93|13207.93|13207.12|13207.12|0
1649169450000|2022-04-05 14:37:30|13204.25|13204.25|13203.79|13203.79|13204.25|13204.25|13202.87|13202.87|0
1649169480000|2022-04-05 14:38:00|13204.3|13204.3|13206.13|13206.13|13206.13|13206.13|13204.3|13204.3|0
1649169490000|2022-04-05 14:38:10|13206.69|13206.69|13207.19|13207.19|13207.19|13207.19|13206.69|13206.69|0
1649169500000|2022-04-05 14:38:20|13207.75|13207.75|13208.31|13208.31|13208.31|13208.31|13207.75|13207.75|0
1649169510000|2022-04-05 14:38:30|13208.78|13208.78|13212.26|13212.26|13212.26|13212.26|13208.78|13208.78|0
1649169520000|2022-04-05 14:38:40|13213.89|13213.89|13215.15|13215.15|13215.15|13215.15|13213.89|13213.89|0
1649169530000|2022-04-05 14:38:50|13217.04|13217.04|13217.98|13217.98|13217.98|13217.98|13217.04|13217.04|0
1649169540000|2022-04-05 14:39:00|13220.8|13220.8|13227.91|13227.91|13228.39|13228.39|13220.8|13220.8|0
1649169550000|2022-04-05 14:39:10|13228.58|13228.58|13228.58|13228.58|13228.58|13228.58|13228.13|13228.13|0
1649169560000|2022-04-05 14:39:20|13229.06|13229.06|13230.22|13230.22|13230.69|13230.69|13229.06|13229.06|0
1649169570000|2022-04-05 14:39:30|13230.69|13230.69|13230.23|13230.23|13230.69|13230.69|13230.23|13230.23|0
1649169580000|2022-04-05 14:39:40|13228|13228|13228|13228|13228|13228|13228|13228|0
1649169590000|2022-04-05 14:39:50|13227.53|13227.53|13225.24|13225.24|13227.53|13227.53|13225.24|13225.24|0
1649169600000|2022-04-05 14:40:00|13225.71|13225.71|13232.02|13232.02|13232.02|13232.02|13225.71|13225.71|0
1649169610000|2022-04-05 14:40:10|13231.79|13231.79|13241.54|13241.54|13241.54|13241.54|13231.79|13231.79|0
1649169630000|2022-04-05 14:40:30|13246.41|13246.41|13250.05|13250.05|13250.05|13250.05|13246.41|13246.41|0
1649169640000|2022-04-05 14:40:40|13250.99|13250.99|13251.91|13251.91|13251.91|13251.91|13250.99|13250.99|0
1649169650000|2022-04-05 14:40:50|13252.37|13252.37|13252.37|13252.37|13252.37|13252.37|13252.37|13252.37|0
1649169660000|2022-04-05 14:41:00|13251.91|13251.91|13252.73|13252.73|13252.73|13252.73|13251.91|13251.91|0
1649169670000|2022-04-05 14:41:10|13251.79|13251.79|13261.02|13261.02|13261.02|13261.02|13251.79|13251.79|0
1649169680000|2022-04-05 14:41:20|13262.85|13262.85|13263.21|13263.21|13263.66|13263.66|13262.03|13262.03|0
1649169690000|2022-04-05 14:41:30|13262.74|13262.74|13258.19|13258.19|13262.74|13262.74|13258.19|13258.19|0
1649169710000|2022-04-05 14:41:50|13259.22|13259.22|13257.79|13257.79|13259.22|13259.22|13257.79|13257.79|0
1649169720000|2022-04-05 14:42:00|13258.35|13258.35|13258.35|13258.35|13258.35|13258.35|13258.35|13258.35|0
1649169730000|2022-04-05 14:42:10|13257.4|13257.4|13257.4|13257.4|13257.4|13257.4|13257.4|13257.4|0
1649169740000|2022-04-05 14:42:20|13257.9|13257.9|13265.4|13265.4|13265.4|13265.4|13257.9|13257.9|0
1649169750000|2022-04-05 14:42:30|13266.84|13266.84|13267.66|13267.66|13268.68|13268.68|13266.84|13266.84|0
1649169760000|2022-04-05 14:42:40|13268.13|13268.13|13268.13|13268.13|13268.13|13268.13|13268.13|13268.13|0
1649169780000|2022-04-05 14:43:00|13267.18|13267.18|13267.64|13267.64|13267.64|13267.64|13266.37|13266.37|0
1649169790000|2022-04-05 14:43:10|13268.64|13268.64|13269.55|13269.55|13269.55|13269.55|13268.64|13268.64|0
1649169800000|2022-04-05 14:43:20|13271.78|13271.78|13283.86|13283.86|13283.86|13283.86|13271.78|13271.78|0
1649169810000|2022-04-05 14:43:30|13284.32|13284.32|13287.58|13287.58|13287.58|13287.58|13284.32|13284.32|0
1649169820000|2022-04-05 14:43:40|13287.36|13287.36|13289.09|13289.09|13289.09|13289.09|13287.36|13287.36|0
1649169830000|2022-04-05 14:43:50|13290|13290|13290|13290|13290|13290|13290|13290|0
1649169840000|2022-04-05 14:44:00|13291.29|13291.29|13290.42|13290.42|13291.64|13291.64|13289.96|13289.96|0
1649169850000|2022-04-05 14:44:10|13289.96|13289.96|13290.77|13290.77|13291.33|13291.33|13289.96|13289.96|0
1649169860000|2022-04-05 14:44:20|13291.68|13291.68|13291.68|13291.68|13291.68|13291.68|13291.68|13291.68|0
1649169870000|2022-04-05 14:44:30|13292.15|13292.15|13291.68|13291.68|13292.15|13292.15|13291.68|13291.68|0
1649169890000|2022-04-05 14:44:50|13291.22|13291.22|13288.65|13288.65|13291.7|13291.7|13288.65|13288.65|0
1649169900000|2022-04-05 14:45:00|13286.72|13286.72|13284.28|13284.28|13286.72|13286.72|13284.28|13284.28|0
1649169910000|2022-04-05 14:45:10|13283.46|13283.46|13279.49|13279.49|13283.46|13283.46|13278.68|13278.68|0
1649169930000|2022-04-05 14:45:30|13278.98|13278.98|13279.9|13279.9|13279.9|13279.9|13278.98|13278.98|0
1649169940000|2022-04-05 14:45:40|13279.34|13279.34|13279.34|13279.34|13279.34|13279.34|13279.34|13279.34|0
1649169960000|2022-04-05 14:46:00|13283.81|13283.81|13285.41|13285.41|13285.41|13285.41|13283.81|13283.81|0
1649169970000|2022-04-05 14:46:10|13284.94|13284.94|13284.94|13284.94|13284.94|13284.94|13284.94|13284.94|0
1649169990000|2022-04-05 14:46:30|13287.81|13287.81|13287.81|13287.81|13287.81|13287.81|13287.81|13287.81|0
1649170000000|2022-04-05 14:46:40|13288.28|13288.28|13288.28|13288.28|13288.28|13288.28|13288.28|13288.28|0
1649170010000|2022-04-05 14:46:50|13287.81|13287.81|13287.81|13287.81|13287.81|13287.81|13287.81|13287.81|0
1649170030000|2022-04-05 14:47:10|13289.44|13289.44|13289.91|13289.91|13289.91|13289.91|13289.1|13289.1|0
1649170040000|2022-04-05 14:47:20|13288.08|13288.08|13282.81|13282.81|13288.08|13288.08|13282.81|13282.81|0
1649170050000|2022-04-05 14:47:30|13282.31|13282.31|13281.75|13281.75|13282.31|13282.31|13281.75|13281.75|0
1649170060000|2022-04-05 14:47:40|13281.84|13281.84|13285.44|13285.44|13285.44|13285.44|13281.84|13281.84|0
1649170070000|2022-04-05 14:47:50|13286|13286|13290.44|13290.44|13290.44|13290.44|13286|13286|0
1649170080000|2022-04-05 14:48:00|13289.88|13289.88|13289.03|13289.03|13289.88|13289.88|13288.21|13288.21|0
1649170090000|2022-04-05 14:48:10|13289.59|13289.59|13289.59|13289.59|13289.59|13289.59|13289.59|13289.59|0
1649170100000|2022-04-05 14:48:20|13290.06|13290.06|13290.06|13290.06|13290.06|13290.06|13290.06|13290.06|0
1649170110000|2022-04-05 14:48:30|13291.69|13291.69|13291.69|13291.69|13291.69|13291.69|13291.69|13291.69|0
1649170120000|2022-04-05 14:48:40|13292.19|13292.19|13292.19|13292.19|13292.19|13292.19|13292.19|13292.19|0
1649170130000|2022-04-05 14:48:50|13292.66|13292.66|13293.64|13293.64|13294.05|13294.05|13292.66|13292.66|0
1649170140000|2022-04-05 14:49:00|13294.16|13294.16|13294.16|13294.16|13294.16|13294.16|13294.16|13294.16|0
1649170150000|2022-04-05 14:49:10|13292.7|13292.7|13290.73|13290.73|13292.7|13292.7|13289.92|13289.92|0
1649170160000|2022-04-05 14:49:20|13292.46|13292.46|13292.46|13292.46|13292.46|13292.46|13292.46|13292.46|0
1649170170000|2022-04-05 14:49:30|13292.98|13292.98|13292.98|13292.98|13292.98|13292.98|13292.98|13292.98|0
1649170190000|2022-04-05 14:49:50|13294.61|13294.61|13300.6|13300.6|13300.9|13300.9|13294.61|13294.61|0
1649170210000|2022-04-05 14:50:10|13301.58|13301.58|13302.03|13302.03|13302.03|13302.03|13301.58|13301.58|0
1649170230000|2022-04-05 14:50:30|13301.21|13301.21|13298.35|13298.35|13302.65|13302.65|13298.35|13298.35|0
1649170240000|2022-04-05 14:50:40|13299.79|13299.79|13299.79|13299.79|13299.79|13299.79|13299.79|13299.79|0
1649170250000|2022-04-05 14:50:50|13298.97|13298.97|13294.72|13294.72|13298.97|13298.97|13294.72|13294.72|0
1649170260000|2022-04-05 14:51:00|13293.9|13293.9|13293.67|13293.67|13293.9|13293.9|13293.67|13293.67|0
1649170270000|2022-04-05 14:51:10|13292.56|13292.56|13290.31|13290.31|13292.56|13292.56|13290.31|13290.31|0
1649170280000|2022-04-05 14:51:20|13291.12|13291.12|13291.12|13291.12|13291.12|13291.12|13291.12|13291.12|0
1649170290000|2022-04-05 14:51:30|13290.65|13290.65|13289.22|13289.22|13290.65|13290.65|13289.22|13289.22|0
1649170310000|2022-04-05 14:51:50|13288.66|13288.66|13290.39|13290.39|13290.39|13290.39|13288.66|13288.66|0
1649170320000|2022-04-05 14:52:00|13289.93|13289.93|13290.39|13290.39|13290.39|13290.39|13289.93|13289.93|0
1649170330000|2022-04-05 14:52:10|13289.88|13289.88|13290.79|13290.79|13290.79|13290.79|13289.88|13289.88|0
1649170350000|2022-04-05 14:52:30|13291.71|13291.71|13295.03|13295.03|13295.03|13295.03|13291.71|13291.71|0
1649170360000|2022-04-05 14:52:40|13295.59|13295.59|13299.87|13299.87|13299.87|13299.87|13295.59|13295.59|0
1649170370000|2022-04-05 14:52:50|13298.95|13298.95|13298.95|13298.95|13298.95|13298.95|13298.95|13298.95|0
1649170380000|2022-04-05 14:53:00|13299.42|13299.42|13299.42|13299.42|13299.42|13299.42|13299.42|13299.42|0
1649170390000|2022-04-05 14:53:10|13298.87|13298.87|13298.37|13298.37|13298.87|13298.87|13298.37|13298.37|0
1649170400000|2022-04-05 14:53:20|13296.93|13296.93|13296.02|13296.02|13296.93|13296.93|13296.02|13296.02|0
1649170420000|2022-04-05 14:53:40|13295.55|13295.55|13302.3|13302.3|13304.13|13304.13|13295.55|13295.55|0
1649170430000|2022-04-05 14:53:50|13302.8|13302.8|13305.69|13305.69|13305.69|13305.69|13302.8|13302.8|0
1649170440000|2022-04-05 14:54:00|13307.12|13307.12|13311.99|13311.99|13311.99|13311.99|13307.12|13307.12|0
1649170460000|2022-04-05 14:54:20|13312.81|13312.81|13310.15|13310.15|13313.63|13313.63|13309.33|13309.33|0
1649170500000|2022-04-05 14:55:00|13310.62|13310.62|13310.15|13310.15|13310.62|13310.62|13310.15|13310.15|0
1649170510000|2022-04-05 14:55:10|13310.71|13310.71|13310.71|13310.71|13310.71|13310.71|13310.71|13310.71|0
1649170520000|2022-04-05 14:55:20|13311.18|13311.18|13311.18|13311.18|13311.18|13311.18|13311.18|13311.18|0
1649170530000|2022-04-05 14:55:30|13313.17|13313.17|13315.11|13315.11|13315.11|13315.11|13313.17|13313.17|0
1649170540000|2022-04-05 14:55:40|13317.83|13317.83|13320.04|13320.04|13320.04|13320.04|13317.83|13317.83|0
1649170560000|2022-04-05 14:56:00|13319.52|13319.52|13318.61|13318.61|13319.52|13319.52|13318.61|13318.61|0
1649170580000|2022-04-05 14:56:20|13319.55|13319.55|13319.55|13319.55|13319.55|13319.55|13319.55|13319.55|0
1649170610000|2022-04-05 14:56:50|13318.73|13318.73|13318.36|13318.36|13318.82|13318.82|13317.44|13317.44|0
1649170650000|2022-04-05 14:57:30|13317.44|13317.44|13316.89|13316.89|13317.44|13317.44|13316.89|13316.89|0
1649170660000|2022-04-05 14:57:40|13317.34|13317.34|13317.8|13317.8|13318.26|13318.26|13317.34|13317.34|0
1649170680000|2022-04-05 14:58:00|13316.37|13316.37|13316.37|13316.37|13316.37|13316.37|13316.37|13316.37|0
1649170690000|2022-04-05 14:58:10|13315.87|13315.87|13316.49|13316.49|13316.49|13316.49|13315.37|13315.37|0
1649170700000|2022-04-05 14:58:20|13315.99|13315.99|13316.49|13316.49|13316.49|13316.49|13315.99|13315.99|0
1649170710000|2022-04-05 14:58:30|13318.22|13318.22|13318.22|13318.22|13318.22|13318.22|13318.22|13318.22|0
1649170720000|2022-04-05 14:58:40|13318.74|13318.74|13319.21|13319.21|13319.21|13319.21|13318.74|13318.74|0
1649170740000|2022-04-05 14:59:00|13318.39|13318.39|13319.59|13319.59|13319.59|13319.59|13316.16|13316.16|0
1649170750000|2022-04-05 14:59:10|13320.4|13320.4|13320.4|13320.4|13320.4|13320.4|13320.4|13320.4|0
1649170760000|2022-04-05 14:59:20|13319.49|13319.49|13313.9|13313.9|13319.49|13319.49|13313.9|13313.9|0
1649170770000|2022-04-05 14:59:30|13313.38|13313.38|13309.35|13309.35|13313.38|13313.38|13308.44|13308.44|0
1649170780000|2022-04-05 14:59:40|13309.87|13309.87|13308.75|13308.75|13309.87|13309.87|13308.75|13308.75|0
1649170790000|2022-04-05 14:59:50|13307.84|13307.84|13307.39|13307.39|13307.84|13307.84|13305.95|13305.95|0
1649170800000|2022-04-05 15:00:00|13308.3|13308.3|13308.3|13308.3|13308.3|13308.3|13308.3|13308.3|0
1649170810000|2022-04-05 15:00:10|13307.29|13307.29|13307.29|13307.29|13307.29|13307.29|13307.29|13307.29|0
1649170820000|2022-04-05 15:00:20|13306.38|13306.38|13306.38|13306.38|13306.38|13306.38|13306.38|13306.38|0
1649170830000|2022-04-05 15:00:30|13305.91|13305.91|13306.85|13306.85|13306.85|13306.85|13305.91|13305.91|0
1649170860000|2022-04-05 15:01:00|13307.76|13307.76|13308.68|13308.68|13308.68|13308.68|13307.76|13307.76|0
1649170870000|2022-04-05 15:01:10|13310.11|13310.11|13310.93|13310.93|13310.93|13310.93|13310.11|13310.11|0
1649170890000|2022-04-05 15:01:30|13311.4|13311.4|13311.4|13311.4|13311.4|13311.4|13311.4|13311.4|0
1649170900000|2022-04-05 15:01:40|13312.31|13312.31|13312.31|13312.31|13312.31|13312.31|13312.31|13312.31|0
1649170910000|2022-04-05 15:01:50|13312.83|13312.83|13312.83|13312.83|13312.83|13312.83|13312.83|13312.83|0
1649170920000|2022-04-05 15:02:00|13311.71|13311.71|13311.71|13311.71|13311.71|13311.71|13311.71|13311.71|0
1649170930000|2022-04-05 15:02:10|13311.26|13311.26|13311.26|13311.26|13311.26|13311.26|13311.26|13311.26|0
1649170940000|2022-04-05 15:02:20|13311.03|13311.03|13310.47|13310.47|13311.03|13311.03|13310.47|13310.47|0
1649170950000|2022-04-05 15:02:30|13311.39|13311.39|13310.83|13310.83|13311.39|13311.39|13310.83|13310.83|0
1649170960000|2022-04-05 15:02:40|13311.34|13311.34|13310.79|13310.79|13311.34|13311.34|13310.79|13310.79|0
1649170970000|2022-04-05 15:02:50|13307.32|13307.32|13308.96|13308.96|13308.96|13308.96|13307.32|13307.32|0
1649170980000|2022-04-05 15:03:00|13311.46|13311.46|13311.93|13311.93|13311.93|13311.93|13311.46|13311.46|0
1649170990000|2022-04-05 15:03:10|13313.05|13313.05|13312.49|13312.49|13313.05|13313.05|13312.49|13312.49|0
1649171010000|2022-04-05 15:03:30|13312.96|13312.96|13312.96|13312.96|13312.96|13312.96|13312.96|13312.96|0
1649171030000|2022-04-05 15:03:50|13312.4|13312.4|13311.48|13311.48|13312.4|13312.4|13311.48|13311.48|0
1649171040000|2022-04-05 15:04:00|13310.67|13310.67|13308.94|13308.94|13310.67|13310.67|13308.94|13308.94|0
1649171060000|2022-04-05 15:04:20|13309.45|13309.45|13310.35|13310.35|13310.35|13310.35|13309.45|13309.45|0
1649171070000|2022-04-05 15:04:30|13311.27|13311.27|13311.27|13311.27|13311.27|13311.27|13311.27|13311.27|0
1649171080000|2022-04-05 15:04:40|13313.62|13313.62|13314.91|13314.91|13314.91|13314.91|13313.62|13313.62|0
1649171090000|2022-04-05 15:04:50|13313.53|13313.53|13312.16|13312.16|13313.53|13313.53|13312.16|13312.16|0
1649171100000|2022-04-05 15:05:00|13311.25|13311.25|13311.34|13311.34|13311.34|13311.34|13310.43|13310.43|0
1649171110000|2022-04-05 15:05:10|13310.88|13310.88|13310.88|13310.88|13310.88|13310.88|13310.88|13310.88|0
1649171120000|2022-04-05 15:05:20|13311.34|13311.34|13311.8|13311.8|13311.8|13311.8|13311.34|13311.34|0
1649171150000|2022-04-05 15:05:50|13313.18|13313.18|13313.18|13313.18|13313.18|13313.18|13313.18|13313.18|0
1649171160000|2022-04-05 15:06:00|13312.36|13312.36|13313.39|13313.39|13313.39|13313.39|13312.36|13312.36|0
1649171180000|2022-04-05 15:06:20|13312.89|13312.89|13313.36|13313.36|13313.36|13313.36|13312.89|13312.89|0
1649171190000|2022-04-05 15:06:30|13312.54|13312.54|13313.36|13313.36|13313.36|13313.36|13312.54|13312.54|0
1649171200000|2022-04-05 15:06:40|13313.92|13313.92|13316.17|13316.17|13316.17|13316.17|13313.92|13313.92|0
1649171210000|2022-04-05 15:06:50|13315.71|13315.71|13315.71|13315.71|13315.71|13315.71|13315.71|13315.71|0
1649171230000|2022-04-05 15:07:10|13316.18|13316.18|13316.18|13316.18|13316.18|13316.18|13316.18|13316.18|0
1649171240000|2022-04-05 15:07:20|13314.75|13314.75|13314.75|13314.75|13314.75|13314.75|13314.75|13314.75|0
1649171250000|2022-04-05 15:07:30|13313.36|13313.36|13312.55|13312.55|13313.36|13313.36|13311.73|13311.73|0
1649171270000|2022-04-05 15:07:50|13312.08|13312.08|13311.63|13311.63|13312.08|13312.08|13311.63|13311.63|0
1649171280000|2022-04-05 15:08:00|13311.17|13311.17|13312.96|13312.96|13312.96|13312.96|13311.17|13311.17|0
1649171290000|2022-04-05 15:08:10|13313.47|13313.47|13314.38|13314.38|13314.38|13314.38|13313.47|13313.47|0
1649171300000|2022-04-05 15:08:20|13315.2|13315.2|13314.48|13314.48|13315.2|13315.2|13314.48|13314.48|0
1649171310000|2022-04-05 15:08:30|13315.15|13315.15|13315.15|13315.15|13315.15|13315.15|13315.15|13315.15|0
1649171320000|2022-04-05 15:08:40|13315.71|13315.71|13315.71|13315.71|13315.71|13315.71|13315.71|13315.71|0
1649171340000|2022-04-05 15:09:00|13316.53|13316.53|13330.07|13330.07|13330.07|13330.07|13316.53|13316.53|0
1649171350000|2022-04-05 15:09:10|13331.51|13331.51|13331.51|13331.51|13331.51|13331.51|13331.51|13331.51|0
1649171370000|2022-04-05 15:09:30|13332.33|13332.33|13332.33|13332.33|13332.33|13332.33|13332.33|13332.33|0
1649171390000|2022-04-05 15:09:50|13332.8|13332.8|13332.8|13332.8|13332.8|13332.8|13332.8|13332.8|0
1649171400000|2022-04-05 15:10:00|13333.35|13333.35|13333.71|13333.71|13333.71|13333.71|13332.8|13332.8|0
1649171410000|2022-04-05 15:10:10|13332.72|13332.72|13332.22|13332.22|13332.72|13332.72|13332.22|13332.22|0
1649171420000|2022-04-05 15:10:20|13332.72|13332.72|13327.15|13327.15|13332.72|13332.72|13327.15|13327.15|0
1649171430000|2022-04-05 15:10:30|13326.59|13326.59|13326.59|13326.59|13326.59|13326.59|13326.59|13326.59|0
1649171440000|2022-04-05 15:10:40|13324.96|13324.96|13326.43|13326.43|13326.43|13326.43|13324.96|13324.96|0
1649171450000|2022-04-05 15:10:50|13325.52|13325.52|13327.15|13327.15|13327.15|13327.15|13324.7|13324.7|0
1649171460000|2022-04-05 15:11:00|13328.07|13328.07|13327.98|13327.98|13328.42|13328.42|13326.59|13326.59|0
1649171470000|2022-04-05 15:11:10|13328.47|13328.47|13329.89|13329.89|13329.89|13329.89|13328.47|13328.47|0
1649171480000|2022-04-05 15:11:20|13331.52|13331.52|13331.52|13331.52|13331.52|13331.52|13331.52|13331.52|0
1649171500000|2022-04-05 15:11:40|13331.99|13331.99|13331.99|13331.99|13331.99|13331.99|13331.99|13331.99|0
1649171510000|2022-04-05 15:11:50|13335.93|13335.93|13337.3|13337.3|13338.74|13338.74|13335.93|13335.93|0
1649171520000|2022-04-05 15:12:00|13336.48|13336.48|13338.12|13338.12|13338.12|13338.12|13336.48|13336.48|0
1649171530000|2022-04-05 15:12:10|13336.48|13336.48|13336.48|13336.48|13336.48|13336.48|13336.48|13336.48|0
1649171540000|2022-04-05 15:12:20|13335.67|13335.67|13335.67|13335.67|13335.67|13335.67|13335.67|13335.67|0
1649171550000|2022-04-05 15:12:30|13336.14|13336.14|13336.14|13336.14|13336.14|13336.14|13336.14|13336.14|0
1649171560000|2022-04-05 15:12:40|13335.02|13335.02|13327.74|13327.74|13335.02|13335.02|13327.74|13327.74|0
1649171580000|2022-04-05 15:13:00|13326.92|13326.92|13325.99|13325.99|13326.92|13326.92|13325.99|13325.99|0
1649171590000|2022-04-05 15:13:10|13326.22|13326.22|13326.69|13326.69|13326.69|13326.69|13326.22|13326.22|0
1649171620000|2022-04-05 15:13:40|13327.51|13327.51|13329.01|13329.01|13329.01|13329.01|13327.51|13327.51|0
1649171630000|2022-04-05 15:13:50|13329.23|13329.23|13329.23|13329.23|13329.23|13329.23|13329.23|13329.23|0
1649171650000|2022-04-05 15:14:10|13330.14|13330.14|13330.14|13330.14|13330.14|13330.14|13330.14|13330.14|0
1649171670000|2022-04-05 15:14:30|13329.33|13329.33|13330.61|13330.61|13330.61|13330.61|13329.33|13329.33|0
1649171680000|2022-04-05 15:14:40|13330.12|13330.12|13329.2|13329.2|13330.12|13330.12|13329.2|13329.2|0
1649171690000|2022-04-05 15:14:50|13328.73|13328.73|13329.29|13329.29|13329.29|13329.29|13328.73|13328.73|0
1649171710000|2022-04-05 15:15:10|13329.85|13329.85|13330.88|13330.88|13330.88|13330.88|13329.85|13329.85|0
1649171730000|2022-04-05 15:15:30|13331.35|13331.35|13331.82|13331.82|13331.82|13331.82|13331.35|13331.35|0
1649171740000|2022-04-05 15:15:40|13331.37|13331.37|13331.37|13331.37|13331.37|13331.37|13330.46|13330.46|0
1649171750000|2022-04-05 15:15:50|13331.83|13331.83|13331.37|13331.37|13331.83|13331.83|13331.37|13331.37|0
1649171760000|2022-04-05 15:16:00|13332.86|13332.86|13333.48|13333.48|13334.3|13334.3|13332.86|13332.86|0
1649171770000|2022-04-05 15:16:10|13334.3|13334.3|13325.9|13325.9|13334.3|13334.3|13325.9|13325.9|0
1649171780000|2022-04-05 15:16:20|13324.98|13324.98|13323.61|13323.61|13324.98|13324.98|13323.61|13323.61|0
1649171790000|2022-04-05 15:16:30|13324.43|13324.43|13325.14|13325.14|13325.76|13325.76|13324.33|13324.33|0
1649171810000|2022-04-05 15:16:50|13324.33|13324.33|13325.74|13325.74|13325.74|13325.74|13324.33|13324.33|0
1649171820000|2022-04-05 15:17:00|13327.17|13327.17|13332.63|13332.63|13332.63|13332.63|13327.17|13327.17|0
1649171830000|2022-04-05 15:17:10|13333.45|13333.45|13334.27|13334.27|13334.27|13334.27|13333.45|13333.45|0
1649171850000|2022-04-05 15:17:30|13336.66|13336.66|13336.66|13336.66|13336.66|13336.66|13336.66|13336.66|0
1649171860000|2022-04-05 15:17:40|13335.74|13335.74|13335.28|13335.28|13335.74|13335.74|13334.82|13334.82|0
1649171870000|2022-04-05 15:17:50|13336.2|13336.2|13339.07|13339.07|13339.07|13339.07|13336.2|13336.2|0
1649171880000|2022-04-05 15:18:00|13339.58|13339.58|13342.31|13342.31|13342.31|13342.31|13339.58|13339.58|0
1649171890000|2022-04-05 15:18:10|13342.77|13342.77|13342.31|13342.31|13342.77|13342.77|13342.31|13342.31|0
1649171900000|2022-04-05 15:18:20|13341.8|13341.8|13344.16|13344.16|13344.16|13344.16|13340.86|13340.86|0
1649171910000|2022-04-05 15:18:30|13344.62|13344.62|13345.17|13345.17|13345.17|13345.17|13344.62|13344.62|0
1649171930000|2022-04-05 15:18:50|13345.67|13345.67|13345.92|13345.92|13346.84|13346.84|13345.67|13345.67|0
1649171940000|2022-04-05 15:19:00|13345.48|13345.48|13345.48|13345.48|13345.97|13345.97|13345.48|13345.48|0
1649171960000|2022-04-05 15:19:20|13344.92|13344.92|13343.01|13343.01|13344.92|13344.92|13342.2|13342.2|0
1649171970000|2022-04-05 15:19:30|13343.48|13343.48|13343.48|13343.48|13343.48|13343.48|13343.48|13343.48|0
1649171980000|2022-04-05 15:19:40|13344.3|13344.3|13343.48|13343.48|13344.3|13344.3|13343.48|13343.48|0
1649171990000|2022-04-05 15:19:50|13342.57|13342.57|13340.96|13340.96|13342.57|13342.57|13340.96|13340.96|0
1649172000000|2022-04-05 15:20:00|13342.86|13342.86|13342.86|13342.86|13342.86|13342.86|13342.86|13342.86|0
1649172010000|2022-04-05 15:20:10|13342.4|13342.4|13345.87|13345.87|13345.87|13345.87|13342.4|13342.4|0
1649172020000|2022-04-05 15:20:20|13344.23|13344.23|13342.4|13342.4|13344.23|13344.23|13342.4|13342.4|0
1649172030000|2022-04-05 15:20:30|13343.32|13343.32|13343.81|13343.81|13344.29|13344.29|13343.32|13343.32|0
1649172040000|2022-04-05 15:20:40|13343.36|13343.36|13342.66|13342.66|13343.36|13343.36|13342.66|13342.66|0
1649172050000|2022-04-05 15:20:50|13343.13|13343.13|13343.13|13343.13|13343.13|13343.13|13343.13|13343.13|0
1649172060000|2022-04-05 15:21:00|13343.69|13343.69|13343.69|13343.69|13343.69|13343.69|13343.69|13343.69|0
1649172080000|2022-04-05 15:21:20|13344.16|13344.16|13344.13|13344.13|13344.61|13344.61|13343.69|13343.69|0
1649172090000|2022-04-05 15:21:30|13343.66|13343.66|13343.19|13343.19|13343.66|13343.66|13343.19|13343.19|0
1649172110000|2022-04-05 15:21:50|13344.13|13344.13|13344.13|13344.13|13344.13|13344.13|13344.13|13344.13|0
1649172130000|2022-04-05 15:22:10|13345.81|13345.81|13345.25|13345.25|13345.81|13345.81|13345.25|13345.25|0
1649172140000|2022-04-05 15:22:20|13343.82|13343.82|13343.82|13343.82|13343.82|13343.82|13343.82|13343.82|0
1649172150000|2022-04-05 15:22:30|13344.27|13344.27|13344.27|13344.27|13344.27|13344.27|13344.27|13344.27|0
1649172160000|2022-04-05 15:22:40|13344.5|13344.5|13345.32|13345.32|13345.32|13345.32|13344.5|13344.5|0
1649172170000|2022-04-05 15:22:50|13343.03|13343.03|13343.03|13343.03|13343.03|13343.03|13343.03|13343.03|0
1649172190000|2022-04-05 15:23:10|13342.47|13342.47|13343.38|13343.38|13343.38|13343.38|13342.47|13342.47|0
1649172200000|2022-04-05 15:23:20|13344.82|13344.82|13344.36|13344.36|13344.82|13344.82|13344.36|13344.36|0
1649172210000|2022-04-05 15:23:30|13343.24|13343.24|13342.78|13342.78|13343.24|13343.24|13342.78|13342.78|0
1649172230000|2022-04-05 15:23:50|13344.22|13344.22|13343.1|13343.1|13344.22|13344.22|13343.1|13343.1|0
1649172260000|2022-04-05 15:24:20|13342.29|13342.29|13341.67|13341.67|13343.1|13343.1|13341.67|13341.67|0
1649172270000|2022-04-05 15:24:30|13342.14|13342.14|13342.14|13342.14|13342.14|13342.14|13342.14|13342.14|0
1649172280000|2022-04-05 15:24:40|13341.64|13341.64|13341.15|13341.15|13341.64|13341.64|13341.15|13341.15|0
1649172290000|2022-04-05 15:24:50|13340.33|13340.33|13341.92|13341.92|13341.92|13341.92|13340.33|13340.33|0
1649172300000|2022-04-05 15:25:00|13341.44|13341.44|13340.77|13340.77|13341.59|13341.59|13340.77|13340.77|0
1649172310000|2022-04-05 15:25:10|13341.24|13341.24|13336.58|13336.58|13341.24|13341.24|13336.58|13336.58|0
1649172320000|2022-04-05 15:25:20|13336.11|13336.11|13334.86|13334.86|13336.47|13336.47|13334.64|13334.64|0
1649172330000|2022-04-05 15:25:30|13334.4|13334.4|13333.66|13333.66|13335.1|13335.1|13333.66|13333.66|0
1649172340000|2022-04-05 15:25:40|13332.25|13332.25|13333.19|13333.19|13333.19|13333.19|13332.25|13332.25|0
1649172350000|2022-04-05 15:25:50|13334.01|13334.01|13333.19|13333.19|13334.01|13334.01|13333.19|13333.19|0
1649172360000|2022-04-05 15:26:00|13331.78|13331.78|13331.69|13331.69|13332.25|13332.25|13329.63|13329.63|0
1649172370000|2022-04-05 15:26:10|13331.23|13331.23|13332.15|13332.15|13332.15|13332.15|13331.23|13331.23|0
1649172390000|2022-04-05 15:26:30|13333.06|13333.06|13332.57|13332.57|13333.06|13333.06|13332.57|13332.57|0
1649172400000|2022-04-05 15:26:40|13334.06|13334.06|13338.33|13338.33|13338.33|13338.33|13334.06|13334.06|0
1649172410000|2022-04-05 15:26:50|13338.8|13338.8|13340.43|13340.43|13340.43|13340.43|13338.8|13338.8|0
1649172420000|2022-04-05 15:27:00|13339.61|13339.61|13339.14|13339.14|13341.05|13341.05|13339.14|13339.14|0
1649172430000|2022-04-05 15:27:10|13339.61|13339.61|13338.5|13338.5|13339.61|13339.61|13338.5|13338.5|0
1649172440000|2022-04-05 15:27:20|13337.38|13337.38|13337.38|13337.38|13337.38|13337.38|13337.38|13337.38|0
1649172450000|2022-04-05 15:27:30|13338.3|13338.3|13338.3|13338.3|13338.3|13338.3|13338.3|13338.3|0
1649172470000|2022-04-05 15:27:50|13337.3|13337.3|13337.3|13337.3|13337.3|13337.3|13337.3|13337.3|0
1649172480000|2022-04-05 15:28:00|13336.39|13336.39|13338.06|13338.06|13338.06|13338.06|13335.57|13335.57|0
1649172490000|2022-04-05 15:28:10|13339.92|13339.92|13341.21|13341.21|13341.21|13341.21|13339.92|13339.92|0
1649172500000|2022-04-05 15:28:20|13342.64|13342.64|13342.67|13342.67|13344.11|13344.11|13342.64|13342.64|0
1649172510000|2022-04-05 15:28:30|13342.2|13342.2|13342.72|13342.72|13342.72|13342.72|13342.2|13342.2|0
1649172520000|2022-04-05 15:28:40|13342.26|13342.26|13342.73|13342.73|13342.73|13342.73|13342.26|13342.26|0
1649172530000|2022-04-05 15:28:50|13343.29|13343.29|13343.84|13343.84|13343.84|13343.84|13343.29|13343.29|0
1649172540000|2022-04-05 15:29:00|13346.71|13346.71|13347.66|13347.66|13349.72|13349.72|13346.71|13346.71|0
1649172550000|2022-04-05 15:29:10|13348.12|13348.12|13347.77|13347.77|13348.59|13348.59|13346.69|13346.69|0
1649172560000|2022-04-05 15:29:20|13346.14|13346.14|13343.23|13343.23|13346.7|13346.7|13343.23|13343.23|0
1649172570000|2022-04-05 15:29:30|13341.8|13341.8|13341.28|13341.28|13341.8|13341.8|13341.28|13341.28|0
1649172580000|2022-04-05 15:29:40|13342.4|13342.4|13342.75|13342.75|13344.78|13344.78|13342.4|13342.4|0
1649172590000|2022-04-05 15:29:50|13344.98|13344.98|13350.19|13350.19|13350.19|13350.19|13344.98|13344.98|0
1649229300000|2022-04-06 07:15:00|13444.88|13444.88|13451.06|13451.06|13452.49|13452.49|13443.96|13443.96|0
1649229310000|2022-04-06 07:15:10|13451.57|13451.57|13461.88|13461.88|13461.88|13461.88|13451.57|13451.57|0
1649229320000|2022-04-06 07:15:20|13463.55|13463.55|13463.55|13463.55|13463.55|13463.55|13463.55|13463.55|0
1649229330000|2022-04-06 07:15:30|13462.61|13462.61|13463|13463|13463|13463|13462.61|13462.61|0
1649229340000|2022-04-06 07:15:40|13464.44|13464.44|13463.72|13463.72|13464.44|13464.44|13462.8|13462.8|0
1649229350000|2022-04-06 07:15:50|13461.89|13461.89|13460.97|13460.97|13461.89|13461.89|13459.14|13459.14|0
1649229360000|2022-04-06 07:16:00|13461.89|13461.89|13461.89|13461.89|13461.89|13461.89|13461.89|13461.89|0
1649229370000|2022-04-06 07:16:10|13464.63|13464.63|13464.63|13464.63|13464.63|13464.63|13464.63|13464.63|0
1649229390000|2022-04-06 07:16:30|13465.14|13465.14|13465.62|13465.62|13465.62|13465.62|13465.14|13465.14|0
1649229400000|2022-04-06 07:16:40|13467.05|13467.05|13467.05|13467.05|13467.05|13467.05|13467.05|13467.05|0
1649229420000|2022-04-06 07:17:00|13456.56|13456.56|13453.46|13453.46|13456.56|13456.56|13453.46|13453.46|0
1649229430000|2022-04-06 07:17:10|13456.2|13456.2|13453.5|13453.5|13456.2|13456.2|13453.5|13453.5|0
1649229440000|2022-04-06 07:17:20|13456.8|13456.8|13460.69|13460.69|13460.69|13460.69|13456.8|13456.8|0
1649229450000|2022-04-06 07:17:30|13460.22|13460.22|13461.63|13461.63|13463.04|13463.04|13460.22|13460.22|0
1649229460000|2022-04-06 07:17:40|13462.1|13462.1|13461.61|13461.61|13462.1|13462.1|13460.67|13460.67|0
1649229470000|2022-04-06 07:17:50|13460.67|13460.67|13460.67|13460.67|13460.67|13460.67|13460.67|13460.67|0
1649229480000|2022-04-06 07:18:00|13461.61|13461.61|13466.97|13466.97|13466.97|13466.97|13460.18|13460.18|0
1649229490000|2022-04-06 07:18:10|13468.64|13468.64|13478.5|13478.5|13478.5|13478.5|13468.64|13468.64|0
1649229500000|2022-04-06 07:18:20|13479.06|13479.06|13495.27|13495.27|13495.27|13495.27|13479.06|13479.06|0
1649229520000|2022-04-06 07:18:40|13494.33|13494.33|13499.32|13499.32|13499.79|13499.79|13494.33|13494.33|0
1649229530000|2022-04-06 07:18:50|13500.26|13500.26|13502.49|13502.49|13502.49|13502.49|13500.26|13500.26|0
1649229540000|2022-04-06 07:19:00|13494.9|13494.9|13482.5|13482.5|13495.46|13495.46|13482.5|13482.5|0
1649229550000|2022-04-06 07:19:10|13481.55|13481.55|13483.65|13483.65|13483.65|13483.65|13480.21|13480.21|0
1649229560000|2022-04-06 07:19:20|13483.43|13483.43|13488.72|13488.72|13488.72|13488.72|13482.98|13482.98|0
1649229570000|2022-04-06 07:19:30|13486.89|13486.89|13481.43|13481.43|13486.89|13486.89|13480.96|13480.96|0
1649229600000|2022-04-06 07:20:00|13482.24|13482.24|13480.87|13480.87|13482.24|13482.24|13480.87|13480.87|0
1649229610000|2022-04-06 07:20:10|13481.43|13481.43|13483.26|13483.26|13483.26|13483.26|13481.43|13481.43|0
1649229630000|2022-04-06 07:20:30|13483.72|13483.72|13479.43|13479.43|13483.72|13483.72|13479.43|13479.43|0
1649229640000|2022-04-06 07:20:40|13478.02|13478.02|13483.15|13483.15|13483.15|13483.15|13478.02|13478.02|0
1649229650000|2022-04-06 07:20:50|13481.42|13481.42|13481.42|13481.42|13481.42|13481.42|13481.42|13481.42|0
1649229660000|2022-04-06 07:21:00|13474.76|13474.76|13474.27|13474.27|13474.76|13474.76|13474.27|13474.27|0
1649229680000|2022-04-06 07:21:20|13476.91|13476.91|13476.91|13476.91|13476.91|13476.91|13476.91|13476.91|0
1649229700000|2022-04-06 07:21:40|13477.37|13477.37|13477.37|13477.37|13477.37|13477.37|13477.37|13477.37|0
1649229710000|2022-04-06 07:21:50|13475.88|13475.88|13475.88|13475.88|13475.88|13475.88|13475.88|13475.88|0
1649229720000|2022-04-06 07:22:00|13474.97|13474.97|13476.8|13476.8|13476.8|13476.8|13474.97|13474.97|0
1649229730000|2022-04-06 07:22:10|13479.09|13479.09|13479.09|13479.09|13479.09|13479.09|13479.09|13479.09|0
1649229740000|2022-04-06 07:22:20|13476.73|13476.73|13476.73|13476.73|13476.73|13476.73|13476.73|13476.73|0
1649229770000|2022-04-06 07:22:50|13475.91|13475.91|13475.91|13475.91|13475.91|13475.91|13475.91|13475.91|0
1649229780000|2022-04-06 07:23:00|13474.48|13474.48|13474.48|13474.48|13474.48|13474.48|13474.48|13474.48|0
1649229790000|2022-04-06 07:23:10|13473.04|13473.04|13472.55|13472.55|13473.04|13473.04|13472.55|13472.55|0
1649229800000|2022-04-06 07:23:20|13471.13|13471.13|13474.82|13474.82|13476.46|13476.46|13471.13|13471.13|0
1649229820000|2022-04-06 07:23:40|13473.33|13473.33|13465.21|13465.21|13473.33|13473.33|13465.21|13465.21|0
1649229830000|2022-04-06 07:23:50|13462.47|13462.47|13461.09|13461.09|13462.47|13462.47|13461.09|13461.09|0
1649229840000|2022-04-06 07:24:00|13460.58|13460.58|13464.96|13464.96|13464.96|13464.96|13460.58|13460.58|0
1649229850000|2022-04-06 07:24:10|13464.14|13464.14|13464.14|13464.14|13464.14|13464.14|13464.14|13464.14|0
1649229870000|2022-04-06 07:24:30|13466.13|13466.13|13466.13|13466.13|13466.13|13466.13|13466.13|13466.13|0
1649229880000|2022-04-06 07:24:40|13467.76|13467.76|13466.33|13466.33|13467.76|13467.76|13466.33|13466.33|0
1649229890000|2022-04-06 07:24:50|13468.16|13468.16|13465.81|13465.81|13468.16|13468.16|13465.81|13465.81|0
1649229930000|2022-04-06 07:25:30|13466.63|13466.63|13465|13465|13466.63|13466.63|13465|13465|0
1649229950000|2022-04-06 07:25:50|13464.08|13464.08|13464.55|13464.55|13464.55|13464.55|13464.08|13464.08|0
1649229960000|2022-04-06 07:26:00|13464.04|13464.04|13465.47|13465.47|13465.47|13465.47|13464.04|13464.04|0
1649229980000|2022-04-06 07:26:20|13470.92|13470.92|13468.77|13468.77|13470.92|13470.92|13468.77|13468.77|0
1649229990000|2022-04-06 07:26:30|13470.4|13470.4|13481.47|13481.47|13481.47|13481.47|13470.4|13470.4|0
1649230020000|2022-04-06 07:27:00|13481.99|13481.99|13482.98|13482.98|13482.98|13482.98|13481.99|13481.99|0
1649230030000|2022-04-06 07:27:10|13483.8|13483.8|13484.71|13484.71|13484.71|13484.71|13483.8|13483.8|0
1649230040000|2022-04-06 07:27:20|13486.35|13486.35|13488.17|13488.17|13488.17|13488.17|13486.35|13486.35|0
1649230050000|2022-04-06 07:27:30|13489.52|13489.52|13489.69|13489.69|13489.69|13489.69|13488.57|13488.57|0
1649230080000|2022-04-06 07:28:00|13489.18|13489.18|13488.66|13488.66|13489.18|13489.18|13488.66|13488.66|0
1649230090000|2022-04-06 07:28:10|13487.03|13487.03|13486.11|13486.11|13487.03|13487.03|13486.11|13486.11|0
1649230100000|2022-04-06 07:28:20|13483.24|13483.24|13476.16|13476.16|13483.24|13483.24|13476.16|13476.16|0
1649230110000|2022-04-06 07:28:30|13475.64|13475.64|13474.22|13474.22|13475.64|13475.64|13474.22|13474.22|0
1649230130000|2022-04-06 07:28:50|13473.79|13473.79|13477.52|13477.52|13477.52|13477.52|13473.79|13473.79|0
1649230140000|2022-04-06 07:29:00|13478.55|13478.55|13478.04|13478.04|13478.55|13478.55|13478.04|13478.04|0
1649230150000|2022-04-06 07:29:10|13478.55|13478.55|13479.98|13479.98|13479.98|13479.98|13478.55|13478.55|0
1649230160000|2022-04-06 07:29:20|13478.55|13478.55|13483.95|13483.95|13483.95|13483.95|13478.55|13478.55|0
1649230170000|2022-04-06 07:29:30|13484.89|13484.89|13484.89|13484.89|13484.89|13484.89|13484.89|13484.89|0
1649230190000|2022-04-06 07:29:50|13484.34|13484.34|13465.84|13465.84|13485.25|13485.25|13465.84|13465.84|0
1649230200000|2022-04-06 07:30:00|13466.35|13466.35|13461.27|13461.27|13466.35|13466.35|13461.27|13461.27|0
1649230210000|2022-04-06 07:30:10|13460.15|13460.15|13461.13|13461.13|13462.96|13462.96|13459.64|13459.64|0
1649230220000|2022-04-06 07:30:20|13464.05|13464.05|13464.05|13464.05|13464.05|13464.05|13464.05|13464.05|0
1649230230000|2022-04-06 07:30:30|13465.88|13465.88|13469.86|13469.86|13469.86|13469.86|13465.88|13465.88|0
1649230240000|2022-04-06 07:30:40|13475.6|13475.6|13474.23|13474.23|13475.6|13475.6|13474.23|13474.23|0
1649230250000|2022-04-06 07:30:50|13475.22|13475.22|13479.84|13479.84|13479.84|13479.84|13475.22|13475.22|0
1649230260000|2022-04-06 07:31:00|13480.35|13480.35|13478.94|13478.94|13480.35|13480.35|13478.94|13478.94|0
1649230270000|2022-04-06 07:31:10|13475.6|13475.6|13476.52|13476.52|13477.04|13477.04|13475.6|13475.6|0
1649230280000|2022-04-06 07:31:20|13474.42|13474.42|13474.42|13474.42|13474.42|13474.42|13474.42|13474.42|0
1649230290000|2022-04-06 07:31:30|13472.42|13472.42|13473.29|13473.29|13473.29|13473.29|13471.91|13471.91|0
1649230310000|2022-04-06 07:31:50|13469.72|13469.72|13469.72|13469.72|13469.72|13469.72|13469.72|13469.72|0
1649230320000|2022-04-06 07:32:00|13469.5|13469.5|13470.42|13470.42|13470.42|13470.42|13469.5|13469.5|0
1649230330000|2022-04-06 07:32:10|13471.85|13471.85|13474.2|13474.2|13474.2|13474.2|13471.85|13471.85|0
1649230340000|2022-04-06 07:32:20|13475.63|13475.63|13475.63|13475.63|13475.63|13475.63|13475.63|13475.63|0
1649230350000|2022-04-06 07:32:30|13473.34|13473.34|13473.05|13473.05|13473.9|13473.9|13472.49|13472.49|0
1649230360000|2022-04-06 07:32:40|13469.57|13469.57|13458.17|13458.17|13469.57|13469.57|13458.17|13458.17|0
1649230370000|2022-04-06 07:32:50|13460|13460|13460|13460|13460|13460|13460|13460|0
1649230380000|2022-04-06 07:33:00|13459.49|13459.49|13459.37|13459.37|13459.89|13459.89|13458.97|13458.97|0
1649230390000|2022-04-06 07:33:10|13458.56|13458.56|13461.94|13461.94|13461.94|13461.94|13458.56|13458.56|0
1649230400000|2022-04-06 07:33:20|13462.44|13462.44|13461.23|13461.23|13464.59|13464.59|13461.23|13461.23|0
1649230410000|2022-04-06 07:33:30|13459.6|13459.6|13460.51|13460.51|13461.95|13461.95|13459.6|13459.6|0
1649230420000|2022-04-06 07:33:40|13459.69|13459.69|13459.69|13459.69|13459.69|13459.69|13459.69|13459.69|0
1649230430000|2022-04-06 07:33:50|13456.95|13456.95|13454.89|13454.89|13456.95|13456.95|13454.08|13454.08|0
1649230440000|2022-04-06 07:34:00|13454.38|13454.38|13453.35|13453.35|13454.38|13454.38|13453.35|13453.35|0
1649230450000|2022-04-06 07:34:10|13451.5|13451.5|13449.9|13449.9|13451.5|13451.5|13449.9|13449.9|0
1649230470000|2022-04-06 07:34:30|13449.08|13449.08|13447.25|13447.25|13449.08|13449.08|13447.25|13447.25|0
1649230480000|2022-04-06 07:34:40|13446.43|13446.43|13446.43|13446.43|13449.3|13449.3|13446.43|13446.43|0
1649230490000|2022-04-06 07:34:50|13445.82|13445.82|13445.51|13445.51|13446.03|13446.03|13445|13445|0
1649230510000|2022-04-06 07:35:10|13439.39|13439.39|13436.21|13436.21|13441.27|13441.27|13436.21|13436.21|0
1649230520000|2022-04-06 07:35:20|13435.7|13435.7|13433.05|13433.05|13435.7|13435.7|13431.62|13431.62|0
1649230530000|2022-04-06 07:35:30|13439.31|13439.31|13443.24|13443.24|13443.24|13443.24|13438.19|13438.19|0
1649230540000|2022-04-06 07:35:40|13444.65|13444.65|13445.21|13445.21|13445.21|13445.21|13444.65|13444.65|0
1649230550000|2022-04-06 07:35:50|13447.2|13447.2|13447.2|13447.2|13447.2|13447.2|13447.2|13447.2|0
1649230560000|2022-04-06 07:36:00|13446.73|13446.73|13448.2|13448.2|13448.2|13448.2|13446.73|13446.73|0
1649230570000|2022-04-06 07:36:10|13446.83|13446.83|13445.15|13445.15|13446.83|13446.83|13445.15|13445.15|0
1649230590000|2022-04-06 07:36:30|13440.4|13440.4|13441.34|13441.34|13441.34|13441.34|13440.4|13440.4|0
1649230600000|2022-04-06 07:36:40|13441.81|13441.81|13441.81|13441.81|13441.81|13441.81|13441.81|13441.81|0
1649230620000|2022-04-06 07:37:00|13440.87|13440.87|13440.87|13440.87|13440.87|13440.87|13440.87|13440.87|0
1649230630000|2022-04-06 07:37:10|13442.28|13442.28|13442.28|13442.28|13442.28|13442.28|13442.28|13442.28|0
1649230640000|2022-04-06 07:37:20|13441.46|13441.46|13440.64|13440.64|13441.46|13441.46|13440.64|13440.64|0
1649230650000|2022-04-06 07:37:30|13438.76|13438.76|13438.76|13438.76|13438.76|13438.76|13438.76|13438.76|0
1649230660000|2022-04-06 07:37:40|13440.17|13440.17|13440.17|13440.17|13440.17|13440.17|13440.17|13440.17|0
1649230680000|2022-04-06 07:38:00|13441.81|13441.81|13444.25|13444.25|13444.25|13444.25|13441.81|13441.81|0
1649230710000|2022-04-06 07:38:30|13443.06|13443.06|13440.78|13440.78|13444.82|13444.82|13440.23|13440.23|0
1649230720000|2022-04-06 07:38:40|13439.87|13439.87|13439.87|13439.87|13439.87|13439.87|13439.87|13439.87|0
1649230730000|2022-04-06 07:38:50|13439.65|13439.65|13439.65|13439.65|13439.65|13439.65|13439.65|13439.65|0
1649230740000|2022-04-06 07:39:00|13436.9|13436.9|13429.1|13429.1|13436.9|13436.9|13429.1|13429.1|0
1649230750000|2022-04-06 07:39:10|13430.73|13430.73|13431.65|13431.65|13431.65|13431.65|13430.73|13430.73|0
1649230780000|2022-04-06 07:39:40|13433.94|13433.94|13431.86|13431.86|13433.94|13433.94|13431.35|13431.35|0
1649230790000|2022-04-06 07:39:50|13428.99|13428.99|13430.92|13430.92|13430.92|13430.92|13428.99|13428.99|0
1649230800000|2022-04-06 07:40:00|13431.84|13431.84|13441.79|13441.79|13441.79|13441.79|13431.84|13431.84|0
1649230810000|2022-04-06 07:40:10|13440.87|13440.87|13440.87|13440.87|13440.87|13440.87|13440.87|13440.87|0
1649230820000|2022-04-06 07:40:20|13441.35|13441.35|13441.35|13441.35|13441.35|13441.35|13441.35|13441.35|0
1649230830000|2022-04-06 07:40:30|13442.78|13442.78|13442.78|13442.78|13442.78|13442.78|13442.78|13442.78|0
1649230840000|2022-04-06 07:40:40|13444.45|13444.45|13448.11|13448.11|13448.11|13448.11|13444.45|13444.45|0
1649230850000|2022-04-06 07:40:50|13449.53|13449.53|13450.52|13450.52|13450.52|13450.52|13449.53|13449.53|0
1649230860000|2022-04-06 07:41:00|13451.96|13451.96|13452.47|13452.47|13452.47|13452.47|13451.96|13451.96|0
1649230870000|2022-04-06 07:41:10|13457.07|13457.07|13458.7|13458.7|13458.7|13458.7|13457.07|13457.07|0
1649230880000|2022-04-06 07:41:20|13463.01|13463.01|13463.01|13463.01|13463.01|13463.01|13463.01|13463.01|0
1649230890000|2022-04-06 07:41:30|13464.64|13464.64|13466.12|13466.12|13466.12|13466.12|13464.64|13464.64|0
1649230930000|2022-04-06 07:42:10|13467.55|13467.55|13463.09|13463.09|13468.06|13468.06|13463.09|13463.09|0
1649230940000|2022-04-06 07:42:20|13461.62|13461.62|13459.98|13459.98|13461.62|13461.62|13459.98|13459.98|0
1649230950000|2022-04-06 07:42:30|13459.42|13459.42|13458.09|13458.09|13459.42|13459.42|13458.09|13458.09|0
1649230960000|2022-04-06 07:42:40|13459.58|13459.58|13459.58|13459.58|13459.58|13459.58|13459.58|13459.58|0
1649230970000|2022-04-06 07:42:50|13461.02|13461.02|13461.02|13461.02|13461.02|13461.02|13461.02|13461.02|0
1649230980000|2022-04-06 07:43:00|13461.48|13461.48|13458.09|13458.09|13461.48|13461.48|13458.09|13458.09|0
1649230990000|2022-04-06 07:43:10|13457.27|13457.27|13455.84|13455.84|13457.27|13457.27|13455.84|13455.84|0
1649231000000|2022-04-06 07:43:20|13454.92|13454.92|13454.45|13454.45|13454.92|13454.92|13454.45|13454.45|0
1649231010000|2022-04-06 07:43:30|13451.58|13451.58|13451.58|13451.58|13451.58|13451.58|13451.58|13451.58|0
1649231020000|2022-04-06 07:43:40|13452.4|13452.4|13452.4|13452.4|13452.4|13452.4|13452.4|13452.4|0
1649231030000|2022-04-06 07:43:50|13455.74|13455.74|13458.99|13458.99|13458.99|13458.99|13455.74|13455.74|0
1649231040000|2022-04-06 07:44:00|13458.05|13458.05|13457.49|13457.49|13458.05|13458.05|13457.49|13457.49|0
1649231050000|2022-04-06 07:44:10|13455.5|13455.5|13454.19|13454.19|13455.5|13455.5|13454.19|13454.19|0
1649231060000|2022-04-06 07:44:20|13451.54|13451.54|13449.47|13449.47|13451.54|13451.54|13449.47|13449.47|0
1649231070000|2022-04-06 07:44:30|13448.65|13448.65|13448.65|13448.65|13448.65|13448.65|13448.65|13448.65|0
1649231100000|2022-04-06 07:45:00|13444.41|13444.41|13415.47|13415.47|13444.41|13444.41|13415.47|13415.47|0
1649231110000|2022-04-06 07:45:10|13414.56|13414.56|13407.09|13407.09|13414.56|13414.56|13407.09|13407.09|0
1649231120000|2022-04-06 07:45:20|13402.19|13402.19|13416.25|13416.25|13416.25|13416.25|13402.19|13402.19|0
1649231130000|2022-04-06 07:45:30|13416.92|13416.92|13416.92|13416.92|13416.92|13416.92|13416.92|13416.92|0
1649231140000|2022-04-06 07:45:40|13418.33|13418.33|13416.7|13416.7|13418.33|13418.33|13416.7|13416.7|0
1649231170000|2022-04-06 07:46:10|13417.21|13417.21|13421.52|13421.52|13421.52|13421.52|13417.21|13417.21|0
1649231180000|2022-04-06 07:46:20|13420.6|13420.6|13419.78|13419.78|13420.6|13420.6|13419.78|13419.78|0
1649231190000|2022-04-06 07:46:30|13419.31|13419.31|13413.72|13413.72|13419.31|13419.31|13413.72|13413.72|0
1649231200000|2022-04-06 07:46:40|13412.73|13412.73|13412.28|13412.28|13412.73|13412.73|13412.28|13412.28|0
1649231210000|2022-04-06 07:46:50|13411.46|13411.46|13411.46|13411.46|13411.46|13411.46|13411.46|13411.46|0
1649231220000|2022-04-06 07:47:00|13409.79|13409.79|13409.32|13409.32|13409.79|13409.79|13409.32|13409.32|0
1649231230000|2022-04-06 07:47:10|13405.02|13405.02|13404.88|13404.88|13405.02|13405.02|13404.56|13404.56|0
1649231240000|2022-04-06 07:47:20|13406.29|13406.29|13405|13405|13406.29|13406.29|13404.06|13404.06|0
1649231250000|2022-04-06 07:47:30|13406.64|13406.64|13406.64|13406.64|13406.64|13406.64|13406.64|13406.64|0
1649231270000|2022-04-06 07:47:50|13408.07|13408.07|13405.33|13405.33|13408.07|13408.07|13405.33|13405.33|0
1649231290000|2022-04-06 07:48:10|13406.32|13406.32|13406.32|13406.32|13406.32|13406.32|13406.32|13406.32|0
1649231300000|2022-04-06 07:48:20|13396.83|13396.83|13388.07|13388.07|13396.83|13396.83|13388.07|13388.07|0
1649231310000|2022-04-06 07:48:30|13388.58|13388.58|13389.5|13389.5|13389.5|13389.5|13388.58|13388.58|0
1649231330000|2022-04-06 07:48:50|13388.68|13388.68|13388.68|13388.68|13388.68|13388.68|13388.68|13388.68|0
1649231340000|2022-04-06 07:49:00|13390.31|13390.31|13390.31|13390.31|13390.31|13390.31|13390.31|13390.31|0
1649231350000|2022-04-06 07:49:10|13386.66|13386.66|13386.66|13386.66|13386.66|13386.66|13386.66|13386.66|0
1649231370000|2022-04-06 07:49:30|13385.22|13385.22|13390.47|13390.47|13390.47|13390.47|13385.22|13385.22|0
1649231380000|2022-04-06 07:49:40|13392.3|13392.3|13395.98|13395.98|13395.98|13395.98|13392.3|13392.3|0
1649231400000|2022-04-06 07:50:00|13397.62|13397.62|13397.62|13397.62|13397.62|13397.62|13397.62|13397.62|0
1649231410000|2022-04-06 07:50:10|13398.17|13398.17|13400.06|13400.06|13400.06|13400.06|13398.17|13398.17|0
1649231440000|2022-04-06 07:50:40|13401.09|13401.09|13401.26|13401.26|13401.26|13401.26|13400.27|13400.27|0
1649231450000|2022-04-06 07:50:50|13402.08|13402.08|13402.08|13402.08|13402.08|13402.08|13402.08|13402.08|0
1649231460000|2022-04-06 07:51:00|13401.17|13401.17|13394.42|13394.42|13401.17|13401.17|13394.42|13394.42|0
1649231500000|2022-04-06 07:51:40|13396.87|13396.87|13396.87|13396.87|13396.87|13396.87|13396.87|13396.87|0
1649231510000|2022-04-06 07:51:50|13400.15|13400.15|13399.69|13399.69|13400.15|13400.15|13399.69|13399.69|0
1649231540000|2022-04-06 07:52:20|13398.88|13398.88|13397.96|13397.96|13398.88|13398.88|13397.96|13397.96|0
1649231580000|2022-04-06 07:53:00|13396.67|13396.67|13396.81|13396.81|13398.35|13398.35|13396.67|13396.67|0
1649231590000|2022-04-06 07:53:10|13397.62|13397.62|13397.62|13397.62|13397.62|13397.62|13397.11|13397.11|0
1649231600000|2022-04-06 07:53:20|13398.14|13398.14|13398.14|13398.14|13398.14|13398.14|13398.14|13398.14|0
1649231610000|2022-04-06 07:53:30|13397.62|13397.62|13397.62|13397.62|13397.62|13397.62|13397.62|13397.62|0
1649231620000|2022-04-06 07:53:40|13398.54|13398.54|13398.54|13398.54|13398.54|13398.54|13398.54|13398.54|0
1649231630000|2022-04-06 07:53:50|13399.05|13399.05|13399.05|13399.05|13399.05|13399.05|13399.05|13399.05|0
1649231640000|2022-04-06 07:54:00|13398.02|13398.02|13398.54|13398.54|13398.54|13398.54|13398.02|13398.02|0
1649231690000|2022-04-06 07:54:50|13397.1|13397.1|13397.1|13397.1|13397.1|13397.1|13397.1|13397.1|0
1649231740000|2022-04-06 07:55:40|13397.62|13397.62|13400.49|13400.49|13400.49|13400.49|13397.62|13397.62|0
1649231760000|2022-04-06 07:56:00|13398.66|13398.66|13398.66|13398.66|13398.66|13398.66|13398.66|13398.66|0
1649231770000|2022-04-06 07:56:10|13397.84|13397.84|13396.2|13396.2|13397.84|13397.84|13396.2|13396.2|0
1649231780000|2022-04-06 07:56:20|13391.58|13391.58|13392.7|13392.7|13392.7|13392.7|13391.58|13391.58|0
1649231790000|2022-04-06 07:56:30|13394.11|13394.11|13392.48|13392.48|13394.11|13394.11|13392.48|13392.48|0
1649231800000|2022-04-06 07:56:40|13390.59|13390.59|13389.25|13389.25|13390.59|13390.59|13389.25|13389.25|0
1649231810000|2022-04-06 07:56:50|13386.91|13386.91|13385.01|13385.01|13387.37|13387.37|13385.01|13385.01|0
1649231820000|2022-04-06 07:57:00|13383.52|13383.52|13384.89|13384.89|13384.89|13384.89|13383.52|13383.52|0
1649231830000|2022-04-06 07:57:10|13383.98|13383.98|13380.24|13380.24|13383.98|13383.98|13380.24|13380.24|0
1649231840000|2022-04-06 07:57:20|13386.6|13386.6|13386.6|13386.6|13386.6|13386.6|13386.6|13386.6|0
1649231850000|2022-04-06 07:57:30|13389.47|13389.47|13391.8|13391.8|13391.8|13391.8|13389.47|13389.47|0
1649231860000|2022-04-06 07:57:40|13392.61|13392.61|13391.8|13391.8|13392.61|13392.61|13391.8|13391.8|0
1649231880000|2022-04-06 07:58:00|13391.32|13391.32|13391.32|13391.32|13391.32|13391.32|13391.32|13391.32|0
1649231890000|2022-04-06 07:58:10|13392.7|13392.7|13392.7|13392.7|13392.7|13392.7|13392.7|13392.7|0
1649231900000|2022-04-06 07:58:20|13390.05|13390.05|13389.95|13389.95|13390.05|13390.05|13388.12|13388.12|0
1649231970000|2022-04-06 07:59:30|13387.08|13387.08|13387.08|13387.08|13387.08|13387.08|13387.08|13387.08|0
1649231980000|2022-04-06 07:59:40|13386.52|13386.52|13384.69|13384.69|13386.52|13386.52|13384.69|13384.69|0
1649231990000|2022-04-06 07:59:50|13386.13|13386.13|13386.13|13386.13|13386.13|13386.13|13386.13|13386.13|0
1649232000000|2022-04-06 08:00:00|13386.68|13386.68|13385.87|13385.87|13386.68|13386.68|13385.87|13385.87|0
1649232010000|2022-04-06 08:00:10|13386.78|13386.78|13388.4|13388.4|13388.4|13388.4|13383.96|13383.96|0
1649232020000|2022-04-06 08:00:20|13388.89|13388.89|13398.71|13398.71|13398.71|13398.71|13388.89|13388.89|0
1649232030000|2022-04-06 08:00:30|13399.7|13399.7|13400.52|13400.52|13400.52|13400.52|13399.7|13399.7|0
1649232060000|2022-04-06 08:01:00|13399.7|13399.7|13396.69|13396.69|13399.7|13399.7|13396.02|13396.02|0
1649232070000|2022-04-06 08:01:10|13397.58|13397.58|13397.58|13397.58|13397.58|13397.58|13397.58|13397.58|0
1649232080000|2022-04-06 08:01:20|13397.12|13397.12|13397.12|13397.12|13397.12|13397.12|13397.12|13397.12|0
1649232090000|2022-04-06 08:01:30|13398.76|13398.76|13400.71|13400.71|13400.71|13400.71|13398.76|13398.76|0
1649232120000|2022-04-06 08:02:00|13396.43|13396.43|13400.27|13400.27|13400.27|13400.27|13396.43|13396.43|0
1649232130000|2022-04-06 08:02:10|13401.71|13401.71|13402.22|13402.22|13402.22|13402.22|13401.71|13401.71|0
1649232150000|2022-04-06 08:02:30|13403.66|13403.66|13403.66|13403.66|13403.66|13403.66|13403.66|13403.66|0
1649232160000|2022-04-06 08:02:40|13405.09|13405.09|13415.09|13415.09|13415.09|13415.09|13405.09|13405.09|0
1649232170000|2022-04-06 08:02:50|13415.6|13415.6|13422.16|13422.16|13422.16|13422.16|13415.6|13415.6|0
1649232180000|2022-04-06 08:03:00|13423.07|13423.07|13421.76|13421.76|13423.07|13423.07|13421.76|13421.76|0
1649232190000|2022-04-06 08:03:10|13422.58|13422.58|13422.58|13422.58|13422.58|13422.58|13422.58|13422.58|0
1649232210000|2022-04-06 08:03:30|13426.23|13426.23|13426.23|13426.23|13426.23|13426.23|13426.23|13426.23|0
1649232240000|2022-04-06 08:04:00|13427.05|13427.05|13427.05|13427.05|13427.05|13427.05|13427.05|13427.05|0
1649232250000|2022-04-06 08:04:10|13427.61|13427.61|13427.61|13427.61|13427.61|13427.61|13426.17|13426.17|0
1649232260000|2022-04-06 08:04:20|13429.9|13429.9|13432.29|13432.29|13432.29|13432.29|13429.9|13429.9|0
1649232300000|2022-04-06 08:05:00|13431.47|13431.47|13431.69|13431.69|13431.69|13431.69|13431.47|13431.47|0
1649232310000|2022-04-06 08:05:10|13432.69|13432.69|13433.5|13433.5|13433.5|13433.5|13432.69|13432.69|0
1649232320000|2022-04-06 08:05:20|13435|13435|13433.88|13433.88|13435|13435|13433.88|13433.88|0
1649232330000|2022-04-06 08:05:30|13432.96|13432.96|13432.96|13432.96|13432.96|13432.96|13432.96|13432.96|0
1649232340000|2022-04-06 08:05:40|13433.41|13433.41|13433.41|13433.41|13433.41|13433.41|13433.41|13433.41|0
1649232360000|2022-04-06 08:06:00|13435.05|13435.05|13448.39|13448.39|13448.39|13448.39|13435.05|13435.05|0
1649232370000|2022-04-06 08:06:10|13449.82|13449.82|13449.82|13449.82|13450.64|13450.64|13449.82|13449.82|0
1649232380000|2022-04-06 08:06:20|13449|13449|13450.34|13450.34|13450.34|13450.34|13449|13449|0
1649232390000|2022-04-06 08:06:30|13448.9|13448.9|13447.27|13447.27|13448.9|13448.9|13447.27|13447.27|0
1649232410000|2022-04-06 08:06:50|13443.61|13443.61|13443.61|13443.61|13443.61|13443.61|13443.61|13443.61|0
1649232420000|2022-04-06 08:07:00|13441.38|13441.38|13438.2|13438.2|13441.38|13441.38|13438.2|13438.2|0
1649232440000|2022-04-06 08:07:20|13439.02|13439.02|13441.67|13441.67|13441.67|13441.67|13439.02|13439.02|0
1649232450000|2022-04-06 08:07:30|13444.12|13444.12|13443.3|13443.3|13444.12|13444.12|13443.3|13443.3|0
1649232460000|2022-04-06 08:07:40|13444.21|13444.21|13447.08|13447.08|13447.08|13447.08|13444.21|13444.21|0
1649232470000|2022-04-06 08:07:50|13447.6|13447.6|13447.6|13447.6|13447.6|13447.6|13447.6|13447.6|0
1649232520000|2022-04-06 08:08:40|13449.03|13449.03|13449.03|13449.03|13449.03|13449.03|13449.03|13449.03|0
1649232530000|2022-04-06 08:08:50|13447.66|13447.66|13447.66|13447.66|13447.66|13447.66|13447.66|13447.66|0
1649232540000|2022-04-06 08:09:00|13448.17|13448.17|13449.55|13449.55|13449.55|13449.55|13448.17|13448.17|0
1649232560000|2022-04-06 08:09:20|13450.36|13450.36|13448.3|13448.3|13450.36|13450.36|13447.79|13447.79|0
1649232580000|2022-04-06 08:09:40|13449.22|13449.22|13449.17|13449.17|13449.73|13449.73|13449.17|13449.17|0
1649232590000|2022-04-06 08:09:50|13446.3|13446.3|13446.3|13446.3|13446.3|13446.3|13446.3|13446.3|0
1649232600000|2022-04-06 08:10:00|13445.48|13445.48|13444.46|13444.46|13445.48|13445.48|13444.46|13444.46|0
1649232610000|2022-04-06 08:10:10|13446.34|13446.34|13446.34|13446.34|13446.34|13446.34|13446.34|13446.34|0
1649232620000|2022-04-06 08:10:20|13445.31|13445.31|13445.31|13445.31|13445.31|13445.31|13445.31|13445.31|0
1649232640000|2022-04-06 08:10:40|13443.88|13443.88|13443.88|13443.88|13443.88|13443.88|13443.88|13443.88|0
1649232660000|2022-04-06 08:11:00|13445.61|13445.61|13445.61|13445.61|13445.61|13445.61|13445.61|13445.61|0
1649232710000|2022-04-06 08:11:50|13445.15|13445.15|13445.15|13445.15|13446.59|13446.59|13445.15|13445.15|0
1649232720000|2022-04-06 08:12:00|13444.33|13444.33|13445.15|13445.15|13445.15|13445.15|13444.33|13444.33|0
1649232740000|2022-04-06 08:12:20|13443.72|13443.72|13443.72|13443.72|13443.72|13443.72|13443.72|13443.72|0
1649232750000|2022-04-06 08:12:30|13443.27|13443.27|13443.27|13443.27|13443.27|13443.27|13443.27|13443.27|0
1649232770000|2022-04-06 08:12:50|13443.72|13443.72|13448.22|13448.22|13448.22|13448.22|13443.72|13443.72|0
1649232780000|2022-04-06 08:13:00|13449.34|13449.34|13457.05|13457.05|13457.05|13457.05|13449.34|13449.34|0
1649232790000|2022-04-06 08:13:10|13458.16|13458.16|13458.16|13458.16|13458.16|13458.16|13458.16|13458.16|0
1649232810000|2022-04-06 08:13:30|13457.35|13457.35|13455.41|13455.41|13457.35|13457.35|13455.41|13455.41|0
1649232840000|2022-04-06 08:14:00|13456.23|13456.23|13456.23|13456.23|13456.23|13456.23|13456.23|13456.23|0
1649232850000|2022-04-06 08:14:10|13454.82|13454.82|13453.88|13453.88|13454.82|13454.82|13453.88|13453.88|0
1649232880000|2022-04-06 08:14:40|13453.36|13453.36|13452.33|13452.33|13453.36|13453.36|13452.33|13452.33|0
1649232900000|2022-04-06 08:15:00|13453.77|13453.77|13452.85|13452.85|13453.77|13453.77|13452.85|13452.85|0
1649232920000|2022-04-06 08:15:20|13453.67|13453.67|13453.67|13453.67|13453.67|13453.67|13453.67|13453.67|0
1649232930000|2022-04-06 08:15:30|13452.85|13452.85|13452.85|13452.85|13452.85|13452.85|13452.85|13452.85|0
1649232990000|2022-04-06 08:16:30|13453.67|13453.67|13453.67|13453.67|13453.67|13453.67|13453.67|13453.67|0
1649233040000|2022-04-06 08:17:20|13452.18|13452.18|13449.1|13449.1|13452.18|13452.18|13449.1|13449.1|0
1649233050000|2022-04-06 08:17:30|13448.29|13448.29|13449.92|13449.92|13449.92|13449.92|13448.29|13448.29|0
1649233060000|2022-04-06 08:17:40|13451.56|13451.56|13451.56|13451.56|13451.56|13451.56|13451.56|13451.56|0
1649233080000|2022-04-06 08:18:00|13452.07|13452.07|13452.07|13452.07|13452.07|13452.07|13452.07|13452.07|0
1649233100000|2022-04-06 08:18:20|13453.5|13453.5|13453.03|13453.03|13453.5|13453.5|13453.03|13453.03|0
1649233110000|2022-04-06 08:18:30|13454.47|13454.47|13455.8|13455.8|13458.05|13458.05|13453.55|13453.55|0
1649233140000|2022-04-06 08:19:00|13457.63|13457.63|13460.75|13460.75|13460.75|13460.75|13457.63|13457.63|0
1649233160000|2022-04-06 08:19:20|13459.84|13459.84|13459.84|13459.84|13459.84|13459.84|13459.84|13459.84|0
1649233200000|2022-04-06 08:20:00|13459.02|13459.02|13459.28|13459.28|13459.28|13459.28|13459.02|13459.02|0
1649233210000|2022-04-06 08:20:10|13458.16|13458.16|13458.16|13458.16|13458.16|13458.16|13458.16|13458.16|0
1649233220000|2022-04-06 08:20:20|13453.88|13453.88|13455.81|13455.81|13455.81|13455.81|13453.88|13453.88|0
1649233230000|2022-04-06 08:20:30|13451.51|13451.51|13451.51|13451.51|13451.51|13451.51|13451.51|13451.51|0
1649233240000|2022-04-06 08:20:40|13450.69|13450.69|13451.61|13451.61|13451.61|13451.61|13450.69|13450.69|0
1649233250000|2022-04-06 08:20:50|13450.69|13450.69|13450.69|13450.69|13450.69|13450.69|13450.69|13450.69|0
1649233270000|2022-04-06 08:21:10|13449.88|13449.88|13448.44|13448.44|13449.88|13449.88|13448.44|13448.44|0
1649233280000|2022-04-06 08:21:20|13450.08|13450.08|13450.08|13450.08|13450.08|13450.08|13450.08|13450.08|0
1649233300000|2022-04-06 08:21:40|13448.24|13448.24|13445.7|13445.7|13448.24|13448.24|13445.7|13445.7|0
1649233320000|2022-04-06 08:22:00|13444.76|13444.76|13444.76|13444.76|13444.76|13444.76|13444.76|13444.76|0
1649233330000|2022-04-06 08:22:10|13444.53|13444.53|13443.59|13443.59|13444.53|13444.53|13441.76|13441.76|0
1649233350000|2022-04-06 08:22:30|13443.03|13443.03|13443.03|13443.03|13443.03|13443.03|13443.03|13443.03|0
1649233370000|2022-04-06 08:22:50|13442.22|13442.22|13441.55|13441.55|13442.22|13442.22|13441.55|13441.55|0
1649233400000|2022-04-06 08:23:20|13434.89|13434.89|13435.51|13435.51|13435.51|13435.51|13434.08|13434.08|0
1649233410000|2022-04-06 08:23:30|13435.05|13435.05|13430.74|13430.74|13435.05|13435.05|13430.74|13430.74|0
1649233420000|2022-04-06 08:23:40|13429.93|13429.93|13430.19|13430.19|13431.3|13431.3|13429.93|13429.93|0
1649233440000|2022-04-06 08:24:00|13431.62|13431.62|13431.62|13431.62|13431.62|13431.62|13431.62|13431.62|0
1649233460000|2022-04-06 08:24:20|13433.05|13433.05|13433.05|13433.05|13433.05|13433.05|13433.05|13433.05|0
1649233470000|2022-04-06 08:24:30|13434|13434|13435.5|13435.5|13436.02|13436.02|13434|13434|0
1649233480000|2022-04-06 08:24:40|13439.58|13439.58|13440.14|13440.14|13440.14|13440.14|13439.58|13439.58|0
1649233490000|2022-04-06 08:24:50|13442.5|13442.5|13443.77|13443.77|13443.77|13443.77|13442.5|13442.5|0
1649233500000|2022-04-06 08:25:00|13444.77|13444.77|13444.77|13444.77|13444.77|13444.77|13444.77|13444.77|0
1649233520000|2022-04-06 08:25:20|13440.66|13440.66|13434.89|13434.89|13440.66|13440.66|13434.89|13434.89|0
1649233530000|2022-04-06 08:25:30|13432.9|13432.9|13432.9|13432.9|13432.9|13432.9|13432.9|13432.9|0
1649233540000|2022-04-06 08:25:40|13431.46|13431.46|13431.46|13431.46|13431.46|13431.46|13431.46|13431.46|0
1649233560000|2022-04-06 08:26:00|13430.52|13430.52|13426.96|13426.96|13430.52|13430.52|13425.28|13425.28|0
1649233570000|2022-04-06 08:26:10|13426.48|13426.48|13425.57|13425.57|13426.48|13426.48|13425.57|13425.57|0
1649233580000|2022-04-06 08:26:20|13424.13|13424.13|13424.13|13424.13|13424.13|13424.13|13424.13|13424.13|0
1649233610000|2022-04-06 08:26:50|13423.62|13423.62|13423.12|13423.12|13423.62|13423.62|13423.12|13423.12|0
1649233620000|2022-04-06 08:27:00|13423.62|13423.62|13423.62|13423.62|13423.62|13423.62|13423.62|13423.62|0
1649233630000|2022-04-06 08:27:10|13422.71|13422.71|13425.16|13425.16|13425.16|13425.16|13422.71|13422.71|0
1649233730000|2022-04-06 08:28:50|13428.03|13428.03|13428.03|13428.03|13428.03|13428.03|13428.03|13428.03|0
1649233740000|2022-04-06 08:29:00|13429.46|13429.46|13429.46|13429.46|13429.46|13429.46|13429.46|13429.46|0
1649233750000|2022-04-06 08:29:10|13430.9|13430.9|13430.9|13430.9|13430.9|13430.9|13430.9|13430.9|0
1649233760000|2022-04-06 08:29:20|13433.72|13433.72|13434.79|13434.79|13434.79|13434.79|13433.72|13433.72|0
1649233780000|2022-04-06 08:29:40|13435.61|13435.61|13436.53|13436.53|13436.53|13436.53|13435.61|13435.61|0
1649233790000|2022-04-06 08:29:50|13435.71|13435.71|13435.71|13435.71|13435.71|13435.71|13435.71|13435.71|0
1649233800000|2022-04-06 08:30:00|13434.89|13434.89|13435.71|13435.71|13435.71|13435.71|13434.89|13434.89|0
1649233810000|2022-04-06 08:30:10|13435.49|13435.49|13435.49|13435.49|13435.49|13435.49|13435.49|13435.49|0
1649233820000|2022-04-06 08:30:20|13436.92|13436.92|13438.35|13438.35|13438.35|13438.35|13436.92|13436.92|0
1649233830000|2022-04-06 08:30:30|13440.18|13440.18|13442.73|13442.73|13442.73|13442.73|13440.18|13440.18|0
1649233850000|2022-04-06 08:30:50|13444.17|13444.17|13444.17|13444.17|13444.17|13444.17|13444.17|13444.17|0
1649233870000|2022-04-06 08:31:10|13443.35|13443.35|13444.38|13444.38|13444.38|13444.38|13443.35|13443.35|0
1649233920000|2022-04-06 08:32:00|13443.86|13443.86|13439.36|13439.36|13443.86|13443.86|13439.36|13439.36|0
1649233930000|2022-04-06 08:32:10|13438.54|13438.54|13438.54|13438.54|13438.54|13438.54|13438.54|13438.54|0
1649233960000|2022-04-06 08:32:40|13437.63|13437.63|13437.63|13437.63|13437.63|13437.63|13437.63|13437.63|0
1649233970000|2022-04-06 08:32:50|13438.57|13438.57|13438.57|13438.57|13438.57|13438.57|13438.57|13438.57|0
1649234010000|2022-04-06 08:33:30|13438.11|13438.11|13438.11|13438.11|13438.11|13438.11|13438.11|13438.11|0
1649234020000|2022-04-06 08:33:40|13436.7|13436.7|13435.32|13435.32|13436.7|13436.7|13435.32|13435.32|0
1649234030000|2022-04-06 08:33:50|13434.5|13434.5|13433.69|13433.69|13434.5|13434.5|13433.69|13433.69|0
1649234090000|2022-04-06 08:34:50|13434.5|13434.5|13434.5|13434.5|13434.5|13434.5|13434.5|13434.5|0
1649234130000|2022-04-06 08:35:30|13433.22|13433.22|13433.31|13433.31|13433.31|13433.31|13432.4|13432.4|0
1649234160000|2022-04-06 08:36:00|13434.23|13434.23|13436.38|13436.38|13436.38|13436.38|13434.23|13434.23|0
1649234170000|2022-04-06 08:36:10|13437.29|13437.29|13437.29|13437.29|13437.29|13437.29|13437.29|13437.29|0
1649234180000|2022-04-06 08:36:20|13437.85|13437.85|13437.85|13437.85|13437.85|13437.85|13437.85|13437.85|0
1649234200000|2022-04-06 08:36:40|13438.41|13438.41|13438.41|13438.41|13438.41|13438.41|13438.41|13438.41|0
1649234210000|2022-04-06 08:36:50|13435.54|13435.54|13435.55|13435.55|13435.55|13435.55|13435.08|13435.08|0
1649234220000|2022-04-06 08:37:00|13436.99|13436.99|13436.99|13436.99|13436.99|13436.99|13436.99|13436.99|0
1649234240000|2022-04-06 08:37:20|13437.5|13437.5|13437.5|13437.5|13437.5|13437.5|13437.5|13437.5|0
1649234260000|2022-04-06 08:37:40|13436.99|13436.99|13436.99|13436.99|13436.99|13436.99|13436.99|13436.99|0
1649234270000|2022-04-06 08:37:50|13437.5|13437.5|13437.5|13437.5|13437.5|13437.5|13437.5|13437.5|0
1649234280000|2022-04-06 08:38:00|13438.02|13438.02|13438.02|13438.02|13438.02|13438.02|13438.02|13438.02|0
1649234290000|2022-04-06 08:38:10|13437.5|13437.5|13437.5|13437.5|13437.5|13437.5|13437.5|13437.5|0
1649234300000|2022-04-06 08:38:20|13437.97|13437.97|13437.97|13437.97|13437.97|13437.97|13437.97|13437.97|0
1649234310000|2022-04-06 08:38:30|13437.03|13437.03|13437.54|13437.54|13437.54|13437.54|13437.03|13437.03|0
1649234330000|2022-04-06 08:38:50|13436.73|13436.73|13436.73|13436.73|13436.73|13436.73|13436.73|13436.73|0
1649234340000|2022-04-06 08:39:00|13436.21|13436.21|13436.21|13436.21|13436.21|13436.21|13436.21|13436.21|0
1649234360000|2022-04-06 08:39:20|13435.66|13435.66|13437.29|13437.29|13437.29|13437.29|13435.66|13435.66|0
1649234380000|2022-04-06 08:39:40|13438.72|13438.72|13439.54|13439.54|13439.54|13439.54|13438.72|13438.72|0
1649234390000|2022-04-06 08:39:50|13438.72|13438.72|13438.72|13438.72|13438.72|13438.72|13438.72|13438.72|0
1649234440000|2022-04-06 08:40:40|13436.9|13436.9|13433.83|13433.83|13436.9|13436.9|13433.83|13433.83|0
1649234450000|2022-04-06 08:40:50|13433.01|13433.01|13433.01|13433.01|13433.01|13433.01|13432.19|13432.19|0
1649234470000|2022-04-06 08:41:10|13433.48|13433.48|13433.48|13433.48|13433.48|13433.48|13433.48|13433.48|0
1649234480000|2022-04-06 08:41:20|13435.21|13435.21|13435.21|13435.21|13435.21|13435.21|13435.21|13435.21|0
1649234490000|2022-04-06 08:41:30|13434.39|13434.39|13432.57|13432.57|13434.39|13434.39|13432.57|13432.57|0
1649234500000|2022-04-06 08:41:40|13431.62|13431.62|13430.19|13430.19|13431.62|13431.62|13430.19|13430.19|0
1649234510000|2022-04-06 08:41:50|13429.72|13429.72|13429.72|13429.72|13429.72|13429.72|13429.72|13429.72|0
1649234520000|2022-04-06 08:42:00|13431.15|13431.15|13431.15|13431.15|13431.15|13431.15|13431.15|13431.15|0
1649234530000|2022-04-06 08:42:10|13430.69|13430.69|13431.64|13431.64|13431.64|13431.64|13430.69|13430.69|0
1649234550000|2022-04-06 08:42:30|13432.45|13432.45|13432.45|13432.45|13432.45|13432.45|13432.45|13432.45|0
1649234580000|2022-04-06 08:43:00|13433.45|13433.45|13436.32|13436.32|13436.32|13436.32|13433.45|13433.45|0
1649234600000|2022-04-06 08:43:20|13437.23|13437.23|13436.41|13436.41|13437.23|13437.23|13436.41|13436.41|0
1649234610000|2022-04-06 08:43:30|13435.47|13435.47|13424.78|13424.78|13435.47|13435.47|13424.78|13424.78|0
1649234620000|2022-04-06 08:43:40|13425.72|13425.72|13430.67|13430.67|13430.67|13430.67|13425.72|13425.72|0
1649234630000|2022-04-06 08:43:50|13430.15|13430.15|13429.14|13429.14|13432.8|13432.8|13429.14|13429.14|0
1649234640000|2022-04-06 08:44:00|13426.4|13426.4|13426.49|13426.49|13426.49|13426.49|13425.58|13425.58|0
1649234680000|2022-04-06 08:44:40|13424.18|13424.18|13409.11|13409.11|13424.18|13424.18|13409.11|13409.11|0
1649234690000|2022-04-06 08:44:50|13410.84|13410.84|13408.09|13408.09|13410.84|13410.84|13408.09|13408.09|0
1649234700000|2022-04-06 08:45:00|13409.92|13409.92|13409.92|13409.92|13409.92|13409.92|13409.92|13409.92|0
1649234710000|2022-04-06 08:45:10|13407.69|13407.69|13404.22|13404.22|13408.81|13408.81|13404.22|13404.22|0
1649234730000|2022-04-06 08:45:30|13405.39|13405.39|13405.39|13405.39|13405.39|13405.39|13405.39|13405.39|0
1649234740000|2022-04-06 08:45:40|13407.02|13407.02|13404.28|13404.28|13407.02|13407.02|13404.28|13404.28|0
1649234750000|2022-04-06 08:45:50|13403.36|13403.36|13401.63|13401.63|13403.36|13403.36|13401.63|13401.63|0
1649234760000|2022-04-06 08:46:00|13402.09|13402.09|13402.09|13402.09|13402.09|13402.09|13402.09|13402.09|0
1649234770000|2022-04-06 08:46:10|13400.97|13400.97|13402.09|13402.09|13402.09|13402.09|13400.97|13400.97|0
1649234780000|2022-04-06 08:46:20|13402.65|13402.65|13400.09|13400.09|13402.65|13402.65|13400.03|13400.03|0
1649234790000|2022-04-06 08:46:30|13399.17|13399.17|13399.99|13399.99|13399.99|13399.99|13399.17|13399.17|0
1649234800000|2022-04-06 08:46:40|13400.81|13400.81|13402.64|13402.64|13402.64|13402.64|13400.81|13400.81|0
1649234810000|2022-04-06 08:46:50|13403.13|13403.13|13403.13|13403.13|13403.13|13403.13|13403.13|13403.13|0
1649234830000|2022-04-06 08:47:10|13402.66|13402.66|13403.18|13403.18|13404.1|13404.1|13402.66|13402.66|0
1649234840000|2022-04-06 08:47:20|13402.27|13402.27|13402.27|13402.27|13402.27|13402.27|13401.35|13401.35|0
1649234860000|2022-04-06 08:47:40|13402.82|13402.82|13403.94|13403.94|13403.94|13403.94|13402.82|13402.82|0
1649234870000|2022-04-06 08:47:50|13404.86|13404.86|13403.88|13403.88|13404.86|13404.86|13403.42|13403.42|0
1649234890000|2022-04-06 08:48:10|13404.38|13404.38|13408.45|13408.45|13408.45|13408.45|13404.38|13404.38|0
1649234900000|2022-04-06 08:48:20|13409.57|13409.57|13407.74|13407.74|13409.57|13409.57|13407.74|13407.74|0
1649234910000|2022-04-06 08:48:30|13411|13411|13411.92|13411.92|13411.92|13411.92|13411|13411|0
1649234950000|2022-04-06 08:49:10|13411|13411|13411|13411|13411|13411|13411|13411|0
1649234960000|2022-04-06 08:49:20|13410.09|13410.09|13410.09|13410.09|13410.09|13410.09|13410.09|13410.09|0
1649234970000|2022-04-06 08:49:30|13408.97|13408.97|13407.86|13407.86|13408.97|13408.97|13407.86|13407.86|0
1649234980000|2022-04-06 08:49:40|13409.29|13409.29|13404.88|13404.88|13409.29|13409.29|13404.88|13404.88|0
1649234990000|2022-04-06 08:49:50|13405.8|13405.8|13405.8|13405.8|13405.8|13405.8|13404.88|13404.88|0
1649235010000|2022-04-06 08:50:10|13406.71|13406.71|13406.71|13406.71|13406.71|13406.71|13406.71|13406.71|0
1649235020000|2022-04-06 08:50:20|13407.63|13407.63|13407.63|13407.63|13407.63|13407.63|13407.63|13407.63|0
1649235040000|2022-04-06 08:50:40|13407.16|13407.16|13402.9|13402.9|13407.16|13407.16|13401.46|13401.46|0
1649235050000|2022-04-06 08:50:50|13400.15|13400.15|13400.15|13400.15|13400.15|13400.15|13400.15|13400.15|0
1649235070000|2022-04-06 08:51:10|13397.28|13397.28|13394.94|13394.94|13397.8|13397.8|13394.94|13394.94|0
1649235080000|2022-04-06 08:51:20|13394.48|13394.48|13395.39|13395.39|13395.39|13395.39|13394.48|13394.48|0
1649235100000|2022-04-06 08:51:40|13393.96|13393.96|13393.14|13393.14|13393.96|13393.96|13392.32|13392.32|0
1649235110000|2022-04-06 08:51:50|13392.64|13392.64|13390.81|13390.81|13392.64|13392.64|13389.9|13389.9|0
1649235120000|2022-04-06 08:52:00|13391.33|13391.33|13391.33|13391.33|13391.33|13391.33|13391.33|13391.33|0
1649235180000|2022-04-06 08:53:00|13391.79|13391.79|13391.79|13391.79|13391.79|13391.79|13391.79|13391.79|0
1649235190000|2022-04-06 08:53:10|13392.81|13392.81|13392.81|13392.81|13392.81|13392.81|13392.81|13392.81|0
1649235200000|2022-04-06 08:53:20|13393.37|13393.37|13393.37|13393.37|13393.37|13393.37|13393.37|13393.37|0
1649235210000|2022-04-06 08:53:30|13394.19|13394.19|13394.19|13394.19|13394.19|13394.19|13394.19|13394.19|0
1649235220000|2022-04-06 08:53:40|13395.69|13395.69|13394.57|13394.57|13395.69|13395.69|13394.57|13394.57|0
1649235230000|2022-04-06 08:53:50|13397.32|13397.32|13403.85|13403.85|13404.96|13404.96|13397.32|13397.32|0
1649235250000|2022-04-06 08:54:10|13404.79|13404.79|13404.79|13404.79|13404.79|13404.79|13404.79|13404.79|0
1649235260000|2022-04-06 08:54:20|13405.61|13405.61|13404.79|13404.79|13405.61|13405.61|13404.79|13404.79|0
1649235280000|2022-04-06 08:54:40|13404.28|13404.28|13404.79|13404.79|13404.79|13404.79|13404.28|13404.28|0
1649235300000|2022-04-06 08:55:00|13405.35|13405.35|13404.79|13404.79|13405.35|13405.35|13404.79|13404.79|0
1649235310000|2022-04-06 08:55:10|13403.97|13403.97|13403.97|13403.97|13403.97|13403.97|13403.97|13403.97|0
1649235320000|2022-04-06 08:55:20|13399.94|13399.94|13398.11|13398.11|13399.94|13399.94|13398.11|13398.11|0
1649235340000|2022-04-06 08:55:40|13397.29|13397.29|13407.48|13407.48|13407.48|13407.48|13397.29|13397.29|0
1649235350000|2022-04-06 08:55:50|13406.96|13406.96|13407.63|13407.63|13407.63|13407.63|13406.96|13406.96|0
1649235360000|2022-04-06 08:56:00|13406.61|13406.61|13405.02|13405.02|13406.61|13406.61|13405.02|13405.02|0
1649235370000|2022-04-06 08:56:10|13405.53|13405.53|13405.19|13405.19|13406.05|13406.05|13404.16|13404.16|0
1649235380000|2022-04-06 08:56:20|13402.32|13402.32|13401.51|13401.51|13402.32|13402.32|13401.51|13401.51|0
1649235420000|2022-04-06 08:57:00|13400.95|13400.95|13399.48|13399.48|13400.95|13400.95|13399.48|13399.48|0
1649235430000|2022-04-06 08:57:10|13397.65|13397.65|13397.65|13397.65|13397.65|13397.65|13397.65|13397.65|0
1649235440000|2022-04-06 08:57:20|13399.48|13399.48|13399.99|13399.99|13399.99|13399.99|13399.48|13399.48|0
1649235450000|2022-04-06 08:57:30|13400.5|13400.5|13400.5|13400.5|13400.5|13400.5|13400.5|13400.5|0
1649235460000|2022-04-06 08:57:40|13399.99|13399.99|13394.19|13394.19|13399.99|13399.99|13394.19|13394.19|0
1649235470000|2022-04-06 08:57:50|13395.31|13395.31|13393.43|13393.43|13395.31|13395.31|13391.37|13391.37|0
1649235480000|2022-04-06 08:58:00|13392.93|13392.93|13389.69|13389.69|13392.93|13392.93|13389.69|13389.69|0
1649235490000|2022-04-06 08:58:10|13385.39|13385.39|13385.39|13385.39|13385.39|13385.39|13385.39|13385.39|0
1649235500000|2022-04-06 08:58:20|13384.47|13384.47|13382.12|13382.12|13384.47|13384.47|13382.12|13382.12|0
1649235510000|2022-04-06 08:58:30|13383.03|13383.03|13382.56|13382.56|13383.12|13383.12|13380.89|13380.89|0
1649235520000|2022-04-06 08:58:40|13380.33|13380.33|13380.07|13380.07|13380.89|13380.89|13380.07|13380.07|0
1649235530000|2022-04-06 08:58:50|13381.51|13381.51|13382.02|13382.02|13382.54|13382.54|13381.51|13381.51|0
1649235560000|2022-04-06 08:59:20|13381.03|13381.03|13381.49|13381.49|13381.49|13381.49|13381.03|13381.03|0
1649235570000|2022-04-06 08:59:30|13381.04|13381.04|13379.63|13379.63|13381.04|13381.04|13379.63|13379.63|0
1649235580000|2022-04-06 08:59:40|13382.37|13382.37|13384.04|13384.04|13384.04|13384.04|13382.37|13382.37|0
1649235590000|2022-04-06 08:59:50|13382.61|13382.61|13383.08|13383.08|13383.08|13383.08|13382.14|13382.14|0
1649235610000|2022-04-06 09:00:10|13387.58|13387.58|13386.77|13386.77|13387.58|13387.58|13386.77|13386.77|0
1649235620000|2022-04-06 09:00:20|13387.24|13387.24|13386.82|13386.82|13387.24|13387.24|13386.32|13386.32|0
1649235630000|2022-04-06 09:00:30|13387.38|13387.38|13387.95|13387.95|13388.41|13388.41|13387.38|13387.38|0
1649235640000|2022-04-06 09:00:40|13388.46|13388.46|13389.38|13389.38|13389.38|13389.38|13388.46|13388.46|0
1649235650000|2022-04-06 09:00:50|13387.88|13387.88|13387.88|13387.88|13387.88|13387.88|13387.88|13387.88|0
1649235660000|2022-04-06 09:01:00|13388.38|13388.38|13388.38|13388.38|13388.38|13388.38|13388.38|13388.38|0
1649235670000|2022-04-06 09:01:10|13387.47|13387.47|13385.53|13385.53|13387.93|13387.93|13385.53|13385.53|0
1649235690000|2022-04-06 09:01:30|13385.06|13385.06|13384.59|13384.59|13385.06|13385.06|13384.59|13384.59|0
1649235700000|2022-04-06 09:01:40|13384.17|13384.17|13384.17|13384.17|13384.17|13384.17|13384.17|13384.17|0
1649235710000|2022-04-06 09:01:50|13384.68|13384.68|13385.2|13385.2|13385.2|13385.2|13384.68|13384.68|0
1649235740000|2022-04-06 09:02:20|13386.01|13386.01|13385.2|13385.2|13386.01|13386.01|13385.2|13385.2|0
1649235750000|2022-04-06 09:02:30|13386.31|13386.31|13396.89|13396.89|13396.89|13396.89|13386.31|13386.31|0
1649235760000|2022-04-06 09:02:40|13398.32|13398.32|13395.71|13395.71|13398.32|13398.32|13395.71|13395.71|0
1649235770000|2022-04-06 09:02:50|13394.07|13394.07|13394.07|13394.07|13394.07|13394.07|13394.07|13394.07|0
1649235790000|2022-04-06 09:03:10|13395.51|13395.51|13394.07|13394.07|13395.51|13395.51|13394.07|13394.07|0
1649235800000|2022-04-06 09:03:20|13396.94|13396.94|13396.94|13396.94|13396.94|13396.94|13396.94|13396.94|0
1649235810000|2022-04-06 09:03:30|13396.47|13396.47|13395.16|13395.16|13396.47|13396.47|13395.16|13395.16|0
1649235820000|2022-04-06 09:03:40|13394.64|13394.64|13395.16|13395.16|13395.16|13395.16|13394.64|13394.64|0
1649235850000|2022-04-06 09:04:10|13392.29|13392.29|13392.29|13392.29|13392.29|13392.29|13392.29|13392.29|0
1649235860000|2022-04-06 09:04:20|13393.2|13393.2|13395.03|13395.03|13395.03|13395.03|13393.2|13393.2|0
1649235870000|2022-04-06 09:04:30|13395.94|13395.94|13395.94|13395.94|13395.94|13395.94|13395.94|13395.94|0
1649235880000|2022-04-06 09:04:40|13390.55|13390.55|13383.89|13383.89|13390.55|13390.55|13383.89|13383.89|0
1649235890000|2022-04-06 09:04:50|13382.22|13382.22|13381.96|13381.96|13382.78|13382.78|13381.96|13381.96|0
1649235910000|2022-04-06 09:05:10|13382.78|13382.78|13382.78|13382.78|13382.78|13382.78|13382.78|13382.78|0
1649235920000|2022-04-06 09:05:20|13383.34|13383.34|13383.34|13383.34|13383.34|13383.34|13383.34|13383.34|0
1649235930000|2022-04-06 09:05:30|13382.52|13382.52|13381.19|13381.19|13382.52|13382.52|13381.19|13381.19|0
1649235970000|2022-04-06 09:06:10|13380.69|13380.69|13380.69|13380.69|13380.69|13380.69|13380.69|13380.69|0
1649235980000|2022-04-06 09:06:20|13380.23|13380.23|13378.6|13378.6|13380.23|13380.23|13378.6|13378.6|0
1649235990000|2022-04-06 09:06:30|13383.72|13383.72|13386.59|13386.59|13386.59|13386.59|13383.72|13383.72|0
1649236000000|2022-04-06 09:06:40|13385.67|13385.67|13388.54|13388.54|13388.54|13388.54|13385.67|13385.67|0
1649236010000|2022-04-06 09:06:50|13386.73|13386.73|13386.73|13386.73|13386.73|13386.73|13386.73|13386.73|0
1649236030000|2022-04-06 09:07:10|13387.55|13387.55|13387.55|13387.55|13387.55|13387.55|13387.55|13387.55|0
1649236040000|2022-04-06 09:07:20|13381.81|13381.81|13382.27|13382.27|13382.27|13382.27|13381.81|13381.81|0
1649236060000|2022-04-06 09:07:40|13380.24|13380.24|13375.43|13375.43|13380.24|13380.24|13374.47|13374.47|0
1649236080000|2022-04-06 09:08:00|13374.98|13374.98|13374.98|13374.98|13374.98|13374.98|13374.98|13374.98|0
1649236090000|2022-04-06 09:08:10|13370.24|13370.24|13363.79|13363.79|13370.24|13370.24|13363.79|13363.79|0
1649236100000|2022-04-06 09:08:20|13362.87|13362.87|13358.75|13358.75|13362.87|13362.87|13358.75|13358.75|0
1649236110000|2022-04-06 09:08:30|13356.92|13356.92|13360.58|13360.58|13360.58|13360.58|13356.92|13356.92|0
1649236120000|2022-04-06 09:08:40|13357.31|13357.31|13352.46|13352.46|13357.31|13357.31|13352.46|13352.46|0
1649236130000|2022-04-06 09:08:50|13353.57|13353.57|13352.06|13352.06|13355.25|13355.25|13352.06|13352.06|0
1649236140000|2022-04-06 09:09:00|13352.62|13352.62|13348.4|13348.4|13352.98|13352.98|13348.4|13348.4|0
1649236160000|2022-04-06 09:09:20|13347.94|13347.94|13347.94|13347.94|13347.94|13347.94|13347.94|13347.94|0
1649236170000|2022-04-06 09:09:30|13349.61|13349.61|13350.22|13350.22|13350.22|13350.22|13348.58|13348.58|0
1649236180000|2022-04-06 09:09:40|13346.45|13346.45|13343.49|13343.49|13347.27|13347.27|13343.49|13343.49|0
1649236190000|2022-04-06 09:09:50|13343.02|13343.02|13343.58|13343.58|13343.58|13343.58|13343.02|13343.02|0
1649236200000|2022-04-06 09:10:00|13340.71|13340.71|13337.96|13337.96|13340.71|13340.71|13337.96|13337.96|0
1649236210000|2022-04-06 09:10:10|13338.42|13338.42|13338.42|13338.42|13338.42|13338.42|13338.42|13338.42|0
1649236220000|2022-04-06 09:10:20|13337.96|13337.96|13337.96|13337.96|13337.96|13337.96|13337.96|13337.96|0
1649236230000|2022-04-06 09:10:30|13328.89|13328.89|13326.81|13326.81|13328.89|13328.89|13326.26|13326.26|0
1649236250000|2022-04-06 09:10:50|13328.45|13328.45|13326.81|13326.81|13328.45|13328.45|13326.81|13326.81|0
1649236260000|2022-04-06 09:11:00|13321.08|13321.08|13321.08|13321.08|13321.08|13321.08|13321.08|13321.08|0
1649236270000|2022-04-06 09:11:10|13320.13|13320.13|13318.5|13318.5|13320.13|13320.13|13318.5|13318.5|0
1649236280000|2022-04-06 09:11:20|13319.32|13319.32|13319.32|13319.32|13319.32|13319.32|13319.32|13319.32|0
1649236300000|2022-04-06 09:11:40|13318.5|13318.5|13318.5|13318.5|13318.5|13318.5|13318.5|13318.5|0
1649236320000|2022-04-06 09:12:00|13315.76|13315.76|13315.76|13315.76|13315.76|13315.76|13314.84|13314.84|0
1649236330000|2022-04-06 09:12:10|13316.57|13316.57|13316.57|13316.57|13316.57|13316.57|13316.57|13316.57|0
1649236340000|2022-04-06 09:12:20|13315.46|13315.46|13313.47|13313.47|13316.57|13316.57|13313.47|13313.47|0
1649236350000|2022-04-06 09:12:30|13314.28|13314.28|13315.2|13315.2|13315.2|13315.2|13313.47|13313.47|0
1649236360000|2022-04-06 09:12:40|13316.02|13316.02|13316.89|13316.89|13318.72|13318.72|13316.02|13316.02|0
1649236370000|2022-04-06 09:12:50|13318.52|13318.52|13320.97|13320.97|13320.97|13320.97|13317.7|13317.7|0
1649236380000|2022-04-06 09:13:00|13321.88|13321.88|13321.88|13321.88|13321.88|13321.88|13320.97|13320.97|0
1649236390000|2022-04-06 09:13:10|13322.35|13322.35|13322.35|13322.35|13322.35|13322.35|13322.35|13322.35|0
1649236400000|2022-04-06 09:13:20|13320.52|13320.52|13320.52|13320.52|13320.52|13320.52|13320.52|13320.52|0
1649236410000|2022-04-06 09:13:30|13319.53|13319.53|13319.53|13319.53|13319.53|13319.53|13319.53|13319.53|0
1649236420000|2022-04-06 09:13:40|13322.4|13322.4|13322.4|13322.4|13322.4|13322.4|13322.4|13322.4|0
1649236430000|2022-04-06 09:13:50|13327|13327|13330.38|13330.38|13330.38|13330.38|13327|13327|0
1649236440000|2022-04-06 09:14:00|13329.57|13329.57|13332.91|13332.91|13332.91|13332.91|13329.57|13329.57|0
1649236450000|2022-04-06 09:14:10|13331.47|13331.47|13325.53|13325.53|13331.47|13331.47|13325.53|13325.53|0
1649236460000|2022-04-06 09:14:20|13328.4|13328.4|13327.9|13327.9|13328.4|13328.4|13327.9|13327.9|0
1649236480000|2022-04-06 09:14:40|13329.34|13329.34|13328.42|13328.42|13329.34|13329.34|13326.99|13326.99|0
1649236500000|2022-04-06 09:15:00|13327.43|13327.43|13322.43|13322.43|13327.43|13327.43|13320.8|13320.8|0
1649236510000|2022-04-06 09:15:10|13325.3|13325.3|13327.87|13327.87|13327.87|13327.87|13325.3|13325.3|0
1649236520000|2022-04-06 09:15:20|13328.86|13328.86|13329.68|13329.68|13329.68|13329.68|13328.86|13328.86|0
1649236530000|2022-04-06 09:15:30|13328.86|13328.86|13328.86|13328.86|13328.86|13328.86|13328.86|13328.86|0
1649236540000|2022-04-06 09:15:40|13327.43|13327.43|13325.47|13325.47|13327.43|13327.43|13323.12|13323.12|0
1649236550000|2022-04-06 09:15:50|13324.66|13324.66|13323.66|13323.66|13324.66|13324.66|13323.66|13323.66|0
1649236560000|2022-04-06 09:16:00|13324.78|13324.78|13324.78|13324.78|13324.78|13324.78|13324.78|13324.78|0
1649236570000|2022-04-06 09:16:10|13326.21|13326.21|13333.71|13333.71|13333.71|13333.71|13326.21|13326.21|0
1649236590000|2022-04-06 09:16:30|13335.15|13335.15|13338.61|13338.61|13338.61|13338.61|13335.15|13335.15|0
1649236600000|2022-04-06 09:16:40|13338.09|13338.09|13339.53|13339.53|13339.53|13339.53|13338.09|13338.09|0
1649236620000|2022-04-06 09:17:00|13341.16|13341.16|13341.66|13341.66|13342.15|13342.15|13341.16|13341.16|0
1649236650000|2022-04-06 09:17:30|13340.84|13340.84|13340.84|13340.84|13340.84|13340.84|13340.84|13340.84|0
1649236660000|2022-04-06 09:17:40|13342.47|13342.47|13344.23|13344.23|13344.23|13344.23|13342.47|13342.47|0
1649236680000|2022-04-06 09:18:00|13347.89|13347.89|13347.89|13347.89|13347.89|13347.89|13347.89|13347.89|0
1649236710000|2022-04-06 09:18:30|13347.33|13347.33|13347.33|13347.33|13347.33|13347.33|13347.33|13347.33|0
1649236720000|2022-04-06 09:18:40|13346.84|13346.84|13346.84|13346.84|13346.84|13346.84|13346.84|13346.84|0
1649236740000|2022-04-06 09:19:00|13346.02|13346.02|13346.02|13346.02|13346.02|13346.02|13346.02|13346.02|0
1649236770000|2022-04-06 09:19:30|13345.52|13345.52|13345.52|13345.52|13345.52|13345.52|13345.52|13345.52|0
1649236780000|2022-04-06 09:19:40|13343.49|13343.49|13342.38|13342.38|13343.49|13343.49|13342.38|13342.38|0
1649236790000|2022-04-06 09:19:50|13342.84|13342.84|13342.84|13342.84|13342.84|13342.84|13342.84|13342.84|0
1649236800000|2022-04-06 09:20:00|13343.29|13343.29|13343.29|13343.29|13343.29|13343.29|13343.29|13343.29|0
1649236810000|2022-04-06 09:20:10|13344.21|13344.21|13344.21|13344.21|13344.21|13344.21|13344.21|13344.21|0
1649236820000|2022-04-06 09:20:20|13343.29|13343.29|13336.74|13336.74|13343.29|13343.29|13336.74|13336.74|0
1649236830000|2022-04-06 09:20:30|13335.31|13335.31|13335.31|13335.31|13335.31|13335.31|13335.31|13335.31|0
1649236850000|2022-04-06 09:20:50|13334.81|13334.81|13335.63|13335.63|13335.63|13335.63|13334.81|13334.81|0
1649236860000|2022-04-06 09:21:00|13337.06|13337.06|13335.75|13335.75|13337.06|13337.06|13335.75|13335.75|0
1649236870000|2022-04-06 09:21:10|13334.93|13334.93|13334.93|13334.93|13334.93|13334.93|13334.93|13334.93|0
1649236880000|2022-04-06 09:21:20|13334.43|13334.43|13334.43|13334.43|13334.43|13334.43|13334.43|13334.43|0
1649236910000|2022-04-06 09:21:50|13335.25|13335.25|13337.25|13337.25|13337.25|13337.25|13335.25|13335.25|0
1649236920000|2022-04-06 09:22:00|13338.69|13338.69|13337.93|13337.93|13338.69|13338.69|13337.01|13337.01|0
1649236960000|2022-04-06 09:22:40|13339.66|13339.66|13339.66|13339.66|13339.66|13339.66|13339.66|13339.66|0
1649237010000|2022-04-06 09:23:30|13340.48|13340.48|13340.48|13340.48|13340.48|13340.48|13340.48|13340.48|0
1649237020000|2022-04-06 09:23:40|13338.84|13338.84|13337.51|13337.51|13338.84|13338.84|13337.51|13337.51|0
1649237030000|2022-04-06 09:23:50|13336.6|13336.6|13339.15|13339.15|13339.15|13339.15|13336.6|13336.6|0
1649237040000|2022-04-06 09:24:00|13339.96|13339.96|13340.58|13340.58|13341.4|13341.4|13339.96|13339.96|0
1649237050000|2022-04-06 09:24:10|13339.76|13339.76|13340.88|13340.88|13340.88|13340.88|13339.76|13339.76|0
1649237060000|2022-04-06 09:24:20|13341.7|13341.7|13341.7|13341.7|13341.7|13341.7|13341.7|13341.7|0
1649237100000|2022-04-06 09:25:00|13343.58|13343.58|13344.05|13344.05|13344.05|13344.05|13343.58|13343.58|0
1649237120000|2022-04-06 09:25:20|13346.8|13346.8|13351.04|13351.04|13351.04|13351.04|13346.8|13346.8|0
1649237130000|2022-04-06 09:25:30|13351.85|13351.85|13352.77|13352.77|13352.77|13352.77|13351.85|13351.85|0
1649237140000|2022-04-06 09:25:40|13353.68|13353.68|13352.25|13352.25|13353.68|13353.68|13352.25|13352.25|0
1649237150000|2022-04-06 09:25:50|13350.81|13350.81|13350.81|13350.81|13350.81|13350.81|13350.81|13350.81|0
1649237160000|2022-04-06 09:26:00|13352.25|13352.25|13356.13|13356.13|13356.13|13356.13|13352.25|13352.25|0
1649237170000|2022-04-06 09:26:10|13357.81|13357.81|13357.81|13357.81|13357.81|13357.81|13357.81|13357.81|0
1649237180000|2022-04-06 09:26:20|13358.72|13358.72|13359.22|13359.22|13359.22|13359.22|13358.72|13358.72|0
1649237190000|2022-04-06 09:26:30|13358.4|13358.4|13358.4|13358.4|13358.4|13358.4|13358.4|13358.4|0
1649237220000|2022-04-06 09:27:00|13359.83|13359.83|13359.83|13359.83|13359.83|13359.83|13359.83|13359.83|0
1649237250000|2022-04-06 09:27:30|13361.27|13361.27|13361.27|13361.27|13361.27|13361.27|13361.27|13361.27|0
1649237260000|2022-04-06 09:27:40|13358.4|13358.4|13359.83|13359.83|13359.83|13359.83|13358.4|13358.4|0
1649237330000|2022-04-06 09:28:50|13360.35|13360.35|13367.72|13367.72|13367.72|13367.72|13360.35|13360.35|0
1649237340000|2022-04-06 09:29:00|13369.6|13369.6|13369.6|13369.6|13369.6|13369.6|13369.6|13369.6|0
1649237350000|2022-04-06 09:29:10|13371.43|13371.43|13371.43|13371.43|13371.43|13371.43|13371.43|13371.43|0
1649237360000|2022-04-06 09:29:20|13370|13370|13370|13370|13370|13370|13370|13370|0
1649237370000|2022-04-06 09:29:30|13372.48|13372.48|13372.48|13372.48|13372.48|13372.48|13372.48|13372.48|0
1649237380000|2022-04-06 09:29:40|13373.04|13373.04|13372.66|13372.66|13373.6|13373.6|13372.66|13372.66|0
1649237390000|2022-04-06 09:29:50|13372.19|13372.19|13372.28|13372.28|13373.1|13373.1|13372.19|13372.19|0
1649237400000|2022-04-06 09:30:00|13373.2|13373.2|13375.75|13375.75|13375.75|13375.75|13373.2|13373.2|0
1649237410000|2022-04-06 09:30:10|13374.93|13374.93|13376.57|13376.57|13376.57|13376.57|13374.02|13374.02|0
1649237440000|2022-04-06 09:30:40|13377.02|13377.02|13377.94|13377.94|13377.94|13377.94|13377.02|13377.02|0
1649237470000|2022-04-06 09:31:10|13378.4|13378.4|13379.34|13379.34|13379.34|13379.34|13378.4|13378.4|0
1649237480000|2022-04-06 09:31:20|13379.84|13379.84|13379.84|13379.84|13379.84|13379.84|13379.84|13379.84|0
1649237490000|2022-04-06 09:31:30|13380.75|13380.75|13380.75|13380.75|13380.75|13380.75|13380.75|13380.75|0
1649237520000|2022-04-06 09:32:00|13382.32|13382.32|13382.32|13382.32|13382.32|13382.32|13382.32|13382.32|0
1649237550000|2022-04-06 09:32:30|13383.23|13383.23|13383.74|13383.74|13383.74|13383.74|13383.23|13383.23|0
1649237560000|2022-04-06 09:32:40|13384.26|13384.26|13384.26|13384.26|13384.26|13384.26|13384.26|13384.26|0
1649237570000|2022-04-06 09:32:50|13389.8|13389.8|13389.8|13389.8|13389.8|13389.8|13389.8|13389.8|0
1649237580000|2022-04-06 09:33:00|13389.7|13389.7|13390.62|13390.62|13390.62|13390.62|13389.7|13389.7|0
1649237590000|2022-04-06 09:33:10|13391.13|13391.13|13389.7|13389.7|13391.13|13391.13|13389.7|13389.7|0
1649237600000|2022-04-06 09:33:20|13390.26|13390.26|13390.26|13390.26|13390.26|13390.26|13390.26|13390.26|0
1649237610000|2022-04-06 09:33:30|13391.37|13391.37|13391.37|13391.37|13391.37|13391.37|13391.37|13391.37|0
1649237640000|2022-04-06 09:34:00|13392.81|13392.81|13400.77|13400.77|13400.77|13400.77|13392.81|13392.81|0
1649237650000|2022-04-06 09:34:10|13401.69|13401.69|13402.2|13402.2|13402.2|13402.2|13401.69|13401.69|0
1649237720000|2022-04-06 09:35:20|13404.09|13404.09|13400.82|13400.82|13404.09|13404.09|13400.82|13400.82|0
1649237730000|2022-04-06 09:35:30|13398.94|13398.94|13398.68|13398.68|13400.31|13400.31|13398.68|13398.68|0
1649237740000|2022-04-06 09:35:40|13400.31|13400.31|13403.54|13403.54|13404.45|13404.45|13400.31|13400.31|0
1649237750000|2022-04-06 09:35:50|13403.08|13403.08|13403.08|13403.08|13403.08|13403.08|13403.08|13403.08|0
1649237760000|2022-04-06 09:36:00|13404.72|13404.72|13404.72|13404.72|13404.72|13404.72|13404.72|13404.72|0
1649237780000|2022-04-06 09:36:20|13405.63|13405.63|13404.51|13404.51|13406.15|13406.15|13404.51|13404.51|0
1649237790000|2022-04-06 09:36:30|13403.95|13403.95|13403.95|13403.95|13403.95|13403.95|13403.95|13403.95|0
1649237800000|2022-04-06 09:36:40|13404.63|13404.63|13403.09|13403.09|13404.63|13404.63|13403.09|13403.09|0
1649237810000|2022-04-06 09:36:50|13402.53|13402.53|13402.53|13402.53|13402.53|13402.53|13402.53|13402.53|0
1649237820000|2022-04-06 09:37:00|13403.01|13403.01|13393.82|13393.82|13403.01|13403.01|13393.82|13393.82|0
1649237850000|2022-04-06 09:37:30|13392.91|13392.91|13392.91|13392.91|13392.91|13392.91|13392.91|13392.91|0
1649237860000|2022-04-06 09:37:40|13393.82|13393.82|13393.82|13393.82|13393.82|13393.82|13393.82|13393.82|0
1649237870000|2022-04-06 09:37:50|13393.01|13393.01|13393.01|13393.01|13393.01|13393.01|13393.01|13393.01|0
1649237880000|2022-04-06 09:38:00|13391.52|13391.52|13390.08|13390.08|13391.52|13391.52|13390.08|13390.08|0
1649237890000|2022-04-06 09:38:10|13384.82|13384.82|13384.82|13384.82|13384.82|13384.82|13384.82|13384.82|0
1649237900000|2022-04-06 09:38:20|13383.7|13383.7|13380.55|13380.55|13383.7|13383.7|13380.55|13380.55|0
1649237910000|2022-04-06 09:38:30|13379.64|13379.64|13379.64|13379.64|13379.64|13379.64|13379.64|13379.64|0
1649237940000|2022-04-06 09:39:00|13378|13378|13358.56|13358.56|13378|13378|13358.56|13358.56|0
1649237950000|2022-04-06 09:39:10|13355.69|13355.69|13357.72|13357.72|13357.72|13357.72|13354.78|13354.78|0
1649237960000|2022-04-06 09:39:20|13357.16|13357.16|13355.57|13355.57|13357.16|13357.16|13355.57|13355.57|0
1649237970000|2022-04-06 09:39:30|13351.41|13351.41|13348.86|13348.86|13351.41|13351.41|13348.86|13348.86|0
1649237980000|2022-04-06 09:39:40|13350.69|13350.69|13351.51|13351.51|13351.51|13351.51|13349.87|13349.87|0
1649238030000|2022-04-06 09:40:30|13350.69|13350.69|13349.28|13349.28|13350.69|13350.69|13349.28|13349.28|0
1649238040000|2022-04-06 09:40:40|13350.09|13350.09|13346.41|13346.41|13350.09|13350.09|13346.41|13346.41|0
1649238060000|2022-04-06 09:41:00|13345.59|13345.59|13343.34|13343.34|13345.59|13345.59|13343.34|13343.34|0
1649238070000|2022-04-06 09:41:10|13341.9|13341.9|13341.9|13341.9|13341.9|13341.9|13341.9|13341.9|0
1649238090000|2022-04-06 09:41:30|13336.35|13336.35|13334.4|13334.4|13336.35|13336.35|13334.4|13334.4|0
1649238100000|2022-04-06 09:41:40|13333.96|13333.96|13331.11|13331.11|13333.96|13333.96|13331.11|13331.11|0
1649238110000|2022-04-06 09:41:50|13328.28|13328.28|13328.74|13328.74|13330.42|13330.42|13328.28|13328.28|0
1649238120000|2022-04-06 09:42:00|13330.38|13330.38|13330.38|13330.38|13330.38|13330.38|13330.38|13330.38|0
1649238130000|2022-04-06 09:42:10|13329.92|13329.92|13329.92|13329.92|13329.92|13329.92|13329.92|13329.92|0
1649238140000|2022-04-06 09:42:20|13328.98|13328.98|13328.98|13328.98|13328.98|13328.98|13328.98|13328.98|0
1649238150000|2022-04-06 09:42:30|13328.52|13328.52|13329.79|13329.79|13329.79|13329.79|13328.52|13328.52|0
1649238180000|2022-04-06 09:43:00|13328.16|13328.16|13325.75|13325.75|13328.16|13328.16|13325.75|13325.75|0
1649238190000|2022-04-06 09:43:10|13324.94|13324.94|13324.48|13324.48|13324.94|13324.94|13324.02|13324.02|0
1649238210000|2022-04-06 09:43:30|13325.59|13325.59|13325.14|13325.14|13325.59|13325.59|13325.14|13325.14|0
1649238230000|2022-04-06 09:43:50|13324.22|13324.22|13324.22|13324.22|13324.22|13324.22|13324.22|13324.22|0
1649238240000|2022-04-06 09:44:00|13325.14|13325.14|13325.46|13325.46|13326.87|13326.87|13325.14|13325.14|0
1649238260000|2022-04-06 09:44:20|13324.99|13324.99|13324.99|13324.99|13324.99|13324.99|13324.99|13324.99|0
1649238270000|2022-04-06 09:44:30|13325.93|13325.93|13327.2|13327.2|13327.2|13327.2|13325.93|13325.93|0
1649238280000|2022-04-06 09:44:40|13327.76|13327.76|13327.76|13327.76|13327.76|13327.76|13327.76|13327.76|0
1649238300000|2022-04-06 09:45:00|13330.55|13330.55|13331.37|13331.37|13331.37|13331.37|13330.55|13330.55|0
1649238320000|2022-04-06 09:45:20|13333.2|13333.2|13333.2|13333.2|13333.2|13333.2|13333.2|13333.2|0
1649238360000|2022-04-06 09:46:00|13332.63|13332.63|13332.63|13332.63|13332.63|13332.63|13332.63|13332.63|0
1649238390000|2022-04-06 09:46:30|13333.14|13333.14|13333.14|13333.14|13333.14|13333.14|13333.14|13333.14|0
1649238410000|2022-04-06 09:46:50|13335.13|13335.13|13334.22|13334.22|13335.13|13335.13|13334.22|13334.22|0
1649238420000|2022-04-06 09:47:00|13337.51|13337.51|13338.32|13338.32|13338.32|13338.32|13337.51|13337.51|0
1649238440000|2022-04-06 09:47:20|13339.24|13339.24|13340.67|13340.67|13340.67|13340.67|13339.24|13339.24|0
1649238450000|2022-04-06 09:47:30|13341.59|13341.59|13341.59|13341.59|13341.59|13341.59|13341.59|13341.59|0
1649238460000|2022-04-06 09:47:40|13342.5|13342.5|13343.78|13343.78|13344.33|13344.33|13342.5|13342.5|0
1649238470000|2022-04-06 09:47:50|13342.86|13342.86|13342.86|13342.86|13342.86|13342.86|13342.86|13342.86|0
1649238490000|2022-04-06 09:48:10|13343.33|13343.33|13343.33|13343.33|13343.33|13343.33|13343.33|13343.33|0
1649238530000|2022-04-06 09:48:50|13343.85|13343.85|13343.85|13343.85|13343.85|13343.85|13343.85|13343.85|0
1649238550000|2022-04-06 09:49:10|13344.32|13344.32|13344.66|13344.66|13345.14|13345.14|13344.32|13344.32|0
1649238590000|2022-04-06 09:49:50|13343.85|13343.85|13345.48|13345.48|13345.48|13345.48|13343.85|13343.85|0
1649238600000|2022-04-06 09:50:00|13344.99|13344.99|13344.99|13344.99|13344.99|13344.99|13344.99|13344.99|0
1649238610000|2022-04-06 09:50:10|13344.17|13344.17|13339.86|13339.86|13344.17|13344.17|13339.86|13339.86|0
1649238640000|2022-04-06 09:50:40|13339.37|13339.37|13339.37|13339.37|13339.37|13339.37|13339.37|13339.37|0
1649238650000|2022-04-06 09:50:50|13338.55|13338.55|13338.55|13338.55|13338.55|13338.55|13338.55|13338.55|0
1649238660000|2022-04-06 09:51:00|13339.47|13339.47|13340.38|13340.38|13340.38|13340.38|13339.47|13339.47|0
1649238670000|2022-04-06 09:51:10|13341.2|13341.2|13341.2|13341.2|13341.2|13341.2|13341.2|13341.2|0
1649238680000|2022-04-06 09:51:20|13342.11|13342.11|13349.34|13349.34|13349.34|13349.34|13342.11|13342.11|0
1649238690000|2022-04-06 09:51:30|13348.85|13348.85|13347.41|13347.41|13348.85|13348.85|13347.41|13347.41|0
1649238700000|2022-04-06 09:51:40|13346.92|13346.92|13346.92|13346.92|13346.92|13346.92|13346.92|13346.92|0
1649238710000|2022-04-06 09:51:50|13343.13|13343.13|13342.22|13342.22|13343.13|13343.13|13342.22|13342.22|0
1649238720000|2022-04-06 09:52:00|13341.75|13341.75|13333.67|13333.67|13341.75|13341.75|13333.67|13333.67|0
1649238740000|2022-04-06 09:52:20|13335.1|13335.1|13341.12|13341.12|13341.12|13341.12|13335.1|13335.1|0
1649238750000|2022-04-06 09:52:30|13340.3|13340.3|13341.73|13341.73|13341.73|13341.73|13340.3|13340.3|0
1649238770000|2022-04-06 09:52:50|13340.82|13340.82|13337.41|13337.41|13340.82|13340.82|13337.41|13337.41|0
1649238800000|2022-04-06 09:53:20|13336.6|13336.6|13336.6|13336.6|13336.6|13336.6|13336.6|13336.6|0
1649238810000|2022-04-06 09:53:30|13333.73|13333.73|13332.91|13332.91|13333.73|13333.73|13332.91|13332.91|0
1649238850000|2022-04-06 09:54:10|13334.55|13334.55|13334.55|13334.55|13334.55|13334.55|13334.55|13334.55|0
1649238860000|2022-04-06 09:54:20|13334.05|13334.05|13334.55|13334.55|13334.55|13334.55|13334.05|13334.05|0
1649238900000|2022-04-06 09:55:00|13335.36|13335.36|13334.87|13334.87|13335.36|13335.36|13334.87|13334.87|0
1649238930000|2022-04-06 09:55:30|13333.04|13333.04|13333.04|13333.04|13333.04|13333.04|13333.04|13333.04|0
1649238940000|2022-04-06 09:55:40|13333.95|13333.95|13333.95|13333.95|13333.95|13333.95|13333.95|13333.95|0
1649238960000|2022-04-06 09:56:00|13333.04|13333.04|13333.04|13333.04|13333.04|13333.04|13333.04|13333.04|0
1649238970000|2022-04-06 09:56:10|13332.22|13332.22|13332.22|13332.22|13332.22|13332.22|13332.22|13332.22|0
1649239010000|2022-04-06 09:56:50|13331.4|13331.4|13332.22|13332.22|13332.22|13332.22|13331.4|13331.4|0
1649239020000|2022-04-06 09:57:00|13332.72|13332.72|13333.21|13333.21|13333.21|13333.21|13332.72|13332.72|0
1649239030000|2022-04-06 09:57:10|13334.03|13334.03|13339.23|13339.23|13340.67|13340.67|13334.03|13334.03|0
1649239040000|2022-04-06 09:57:20|13338.76|13338.76|13338.5|13338.5|13339.32|13339.32|13338.5|13338.5|0
1649239070000|2022-04-06 09:57:50|13336.27|13336.27|13336.27|13336.27|13336.27|13336.27|13336.27|13336.27|0
1649239090000|2022-04-06 09:58:10|13336.76|13336.76|13336.76|13336.76|13336.76|13336.76|13336.76|13336.76|0
1649239100000|2022-04-06 09:58:20|13337.58|13337.58|13337.58|13337.58|13337.58|13337.58|13337.58|13337.58|0
1649239120000|2022-04-06 09:58:40|13338.4|13338.4|13337.58|13337.58|13338.4|13338.4|13337.58|13337.58|0
1649239140000|2022-04-06 09:59:00|13336.15|13336.15|13336.15|13336.15|13336.15|13336.15|13336.15|13336.15|0
1649239170000|2022-04-06 09:59:30|13336.66|13336.66|13336.66|13336.66|13336.66|13336.66|13336.66|13336.66|0
1649239180000|2022-04-06 09:59:40|13335.84|13335.84|13335.72|13335.72|13336.66|13336.66|13335.72|13335.72|0
1649239200000|2022-04-06 10:00:00|13335.26|13335.26|13335.26|13335.26|13335.26|13335.26|13335.26|13335.26|0
1649239210000|2022-04-06 10:00:10|13336.18|13336.18|13336.18|13336.18|13336.18|13336.18|13336.18|13336.18|0
1649239220000|2022-04-06 10:00:20|13336.99|13336.99|13339.86|13339.86|13339.86|13339.86|13336.99|13336.99|0
1649239240000|2022-04-06 10:00:40|13338.43|13338.43|13339.54|13339.54|13340.1|13340.1|13338.43|13338.43|0
1649239270000|2022-04-06 10:01:10|13342.29|13342.29|13341.37|13341.37|13342.29|13342.29|13341.37|13341.37|0
1649239280000|2022-04-06 10:01:20|13342.31|13342.31|13341.4|13341.4|13342.31|13342.31|13341.4|13341.4|0
1649239310000|2022-04-06 10:01:50|13340.73|13340.73|13341.18|13341.18|13341.18|13341.18|13340.73|13340.73|0
1649239320000|2022-04-06 10:02:00|13341.69|13341.69|13340.19|13340.19|13341.69|13341.69|13340.19|13340.19|0
1649239400000|2022-04-06 10:03:20|13343.65|13343.65|13345.09|13345.09|13345.09|13345.09|13343.65|13343.65|0
1649239410000|2022-04-06 10:03:30|13347.96|13347.96|13352.14|13352.14|13352.14|13352.14|13347.96|13347.96|0
1649239430000|2022-04-06 10:03:50|13352.96|13352.96|13353.9|13353.9|13353.9|13353.9|13352.96|13352.96|0
1649239440000|2022-04-06 10:04:00|13355.28|13355.28|13356.25|13356.25|13356.25|13356.25|13354.82|13354.82|0
1649239480000|2022-04-06 10:04:40|13356.75|13356.75|13356.75|13356.75|13356.75|13356.75|13356.75|13356.75|0
1649239500000|2022-04-06 10:05:00|13356.28|13356.28|13356.28|13356.28|13356.28|13356.28|13356.28|13356.28|0
1649239530000|2022-04-06 10:05:30|13355.81|13355.81|13355.81|13355.81|13355.81|13355.81|13355.81|13355.81|0
1649239540000|2022-04-06 10:05:40|13354.99|13354.99|13354.17|13354.17|13354.99|13354.99|13353.26|13353.26|0
1649239590000|2022-04-06 10:06:30|13352.07|13352.07|13353.8|13353.8|13353.8|13353.8|13352.07|13352.07|0
1649239600000|2022-04-06 10:06:40|13354.71|13354.71|13355.53|13355.53|13355.53|13355.53|13354.71|13354.71|0
1649239630000|2022-04-06 10:07:10|13356.35|13356.35|13356.35|13356.35|13356.35|13356.35|13356.35|13356.35|0
1649239670000|2022-04-06 10:07:50|13361.47|13361.47|13361.47|13361.47|13361.47|13361.47|13361.47|13361.47|0
1649239680000|2022-04-06 10:08:00|13363.82|13363.82|13363.82|13363.82|13363.82|13363.82|13363.82|13363.82|0
1649239710000|2022-04-06 10:08:30|13363.26|13363.26|13364.94|13364.94|13364.94|13364.94|13363.26|13363.26|0
1649239730000|2022-04-06 10:08:50|13364.12|13364.12|13364.94|13364.94|13364.94|13364.94|13364.12|13364.12|0
1649239750000|2022-04-06 10:09:10|13363.82|13363.82|13363.82|13363.82|13363.82|13363.82|13363.82|13363.82|0
1649239780000|2022-04-06 10:09:40|13363.36|13363.36|13363.36|13363.36|13363.36|13363.36|13363.36|13363.36|0
1649239810000|2022-04-06 10:10:10|13362.87|13362.87|13361.01|13361.01|13362.87|13362.87|13361.01|13361.01|0
1649239830000|2022-04-06 10:10:30|13360.19|13360.19|13360.19|13360.19|13360.19|13360.19|13360.19|13360.19|0
1649239840000|2022-04-06 10:10:40|13361.11|13361.11|13361.11|13361.11|13361.11|13361.11|13361.11|13361.11|0
1649239850000|2022-04-06 10:10:50|13362.22|13362.22|13362.22|13362.22|13362.22|13362.22|13362.22|13362.22|0
1649239880000|2022-04-06 10:11:20|13361.28|13361.28|13360.46|13360.46|13361.28|13361.28|13360.46|13360.46|0
1649239890000|2022-04-06 10:11:30|13359.35|13359.35|13346.72|13346.72|13359.35|13359.35|13343.28|13343.28|0
1649239900000|2022-04-06 10:11:40|13345.6|13345.6|13340.66|13340.66|13345.6|13345.6|13340.66|13340.66|0
1649239910000|2022-04-06 10:11:50|13341.17|13341.17|13341.17|13341.17|13341.17|13341.17|13341.17|13341.17|0
1649239920000|2022-04-06 10:12:00|13340.7|13340.7|13340.23|13340.23|13340.7|13340.7|13340.23|13340.23|0
1649239930000|2022-04-06 10:12:10|13341.64|13341.64|13342.11|13342.11|13342.11|13342.11|13341.64|13341.64|0
1649239940000|2022-04-06 10:12:20|13341.3|13341.3|13342.73|13342.73|13342.73|13342.73|13341.3|13341.3|0
1649239950000|2022-04-06 10:12:30|13343.55|13343.55|13343.55|13343.55|13343.55|13343.55|13343.55|13343.55|0
1649239960000|2022-04-06 10:12:40|13344.04|13344.04|13346.02|13346.02|13346.02|13346.02|13344.04|13344.04|0
1649239970000|2022-04-06 10:12:50|13344.28|13344.28|13331.46|13331.46|13344.28|13344.28|13331.46|13331.46|0
1649239980000|2022-04-06 10:13:00|13331.01|13331.01|13325.96|13325.96|13331.01|13331.01|13325.96|13325.96|0
1649240000000|2022-04-06 10:13:20|13326.52|13326.52|13323.11|13323.11|13326.52|13326.52|13323.11|13323.11|0
1649240010000|2022-04-06 10:13:30|13322.67|13322.67|13322.67|13322.67|13322.67|13322.67|13322.67|13322.67|0
1649240020000|2022-04-06 10:13:40|13324.34|13324.34|13324.34|13324.34|13324.34|13324.34|13324.34|13324.34|0
1649240030000|2022-04-06 10:13:50|13326.22|13326.22|13329.09|13329.09|13329.09|13329.09|13326.22|13326.22|0
1649240060000|2022-04-06 10:14:20|13327.68|13327.68|13327.68|13327.68|13327.68|13327.68|13327.68|13327.68|0
1649240070000|2022-04-06 10:14:30|13328.24|13328.24|13328.24|13328.24|13328.24|13328.24|13328.24|13328.24|0
1649240090000|2022-04-06 10:14:50|13325.49|13325.49|13323.82|13323.82|13325.49|13325.49|13323.82|13323.82|0
1649240100000|2022-04-06 10:15:00|13323.6|13323.6|13321.29|13321.29|13323.6|13323.6|13321.29|13321.29|0
1649240130000|2022-04-06 10:15:30|13320.48|13320.48|13320.48|13320.48|13320.48|13320.48|13320.48|13320.48|0
1649240150000|2022-04-06 10:15:50|13321.29|13321.29|13320.38|13320.38|13321.29|13321.29|13320.38|13320.38|0
1649240200000|2022-04-06 10:16:40|13319.56|13319.56|13319.56|13319.56|13319.56|13319.56|13319.56|13319.56|0
1649240230000|2022-04-06 10:17:10|13320.06|13320.06|13319.53|13319.53|13320.06|13320.06|13317.19|13317.19|0
1649240260000|2022-04-06 10:17:40|13319.04|13319.04|13319.04|13319.04|13319.04|13319.04|13319.04|13319.04|0
1649240360000|2022-04-06 10:19:20|13319.85|13319.85|13323.86|13323.86|13323.86|13323.86|13319.85|13319.85|0
1649240370000|2022-04-06 10:19:30|13324.67|13324.67|13324.67|13324.67|13324.67|13324.67|13324.67|13324.67|0
1649240380000|2022-04-06 10:19:40|13323.73|13323.73|13322.91|13322.91|13323.73|13323.73|13322.91|13322.91|0
1649240490000|2022-04-06 10:21:30|13322.44|13322.44|13322.44|13322.44|13322.44|13322.44|13322.44|13322.44|0
1649240500000|2022-04-06 10:21:40|13322.22|13322.22|13322.22|13322.22|13322.22|13322.22|13322.22|13322.22|0
1649240510000|2022-04-06 10:21:50|13320.78|13320.78|13324.25|13324.25|13324.25|13324.25|13320.78|13320.78|0
1649240520000|2022-04-06 10:22:00|13326.13|13326.13|13326.13|13326.13|13326.13|13326.13|13326.13|13326.13|0
1649240580000|2022-04-06 10:23:00|13325.22|13325.22|13322.67|13322.67|13325.22|13325.22|13322.67|13322.67|0
1649240600000|2022-04-06 10:23:20|13321.55|13321.55|13324.1|13324.1|13324.1|13324.1|13320.18|13320.18|0
1649240620000|2022-04-06 10:23:40|13324.91|13324.91|13324.44|13324.44|13324.91|13324.91|13324.44|13324.44|0
1649240640000|2022-04-06 10:24:00|13325.36|13325.36|13332.3|13332.3|13332.3|13332.3|13325.36|13325.36|0
1649240660000|2022-04-06 10:24:20|13332.82|13332.82|13333.29|13333.29|13333.29|13333.29|13332.82|13332.82|0
1649240740000|2022-04-06 10:25:40|13333.84|13333.84|13334.4|13334.4|13334.4|13334.4|13333.84|13333.84|0
1649240750000|2022-04-06 10:25:50|13333.84|13333.84|13333.84|13333.84|13333.84|13333.84|13333.84|13333.84|0
1649240770000|2022-04-06 10:26:10|13333.03|13333.03|13334.7|13334.7|13334.7|13334.7|13333.03|13333.03|0
1649240780000|2022-04-06 10:26:20|13334.14|13334.14|13337.6|13337.6|13337.6|13337.6|13333.59|13333.59|0
1649240790000|2022-04-06 10:26:30|13338.1|13338.1|13340.07|13340.07|13340.07|13340.07|13338.1|13338.1|0
1649240810000|2022-04-06 10:26:50|13338.69|13338.69|13339.5|13339.5|13339.5|13339.5|13338.69|13338.69|0
1649240840000|2022-04-06 10:27:20|13337.67|13337.67|13337.67|13337.67|13337.67|13337.67|13337.67|13337.67|0
1649240850000|2022-04-06 10:27:30|13338.49|13338.49|13337.43|13337.43|13338.49|13338.49|13337.43|13337.43|0
1649240860000|2022-04-06 10:27:40|13337.99|13337.99|13337.99|13337.99|13337.99|13337.99|13337.99|13337.99|0
1649240870000|2022-04-06 10:27:50|13337.05|13337.05|13335.97|13335.97|13337.05|13337.05|13334.86|13334.86|0
1649240890000|2022-04-06 10:28:10|13337.7|13337.7|13337.15|13337.15|13337.7|13337.7|13337.15|13337.15|0
1649240920000|2022-04-06 10:28:40|13336.33|13336.33|13336.33|13336.33|13336.33|13336.33|13336.33|13336.33|0
1649240940000|2022-04-06 10:29:00|13335.51|13335.51|13335.51|13335.51|13335.51|13335.51|13335.51|13335.51|0
1649240960000|2022-04-06 10:29:20|13336.33|13336.33|13336.33|13336.33|13336.33|13336.33|13336.33|13336.33|0
1649240970000|2022-04-06 10:29:30|13337.15|13337.15|13337.7|13337.7|13337.7|13337.7|13337.15|13337.15|0
1649240980000|2022-04-06 10:29:40|13339.14|13339.14|13335.74|13335.74|13339.14|13339.14|13335.74|13335.74|0
1649240990000|2022-04-06 10:29:50|13335.52|13335.52|13335.52|13335.52|13335.52|13335.52|13335.52|13335.52|0
1649241000000|2022-04-06 10:30:00|13339.13|13339.13|13339.68|13339.68|13339.68|13339.68|13339.13|13339.13|0
1649241010000|2022-04-06 10:30:10|13340.24|13340.24|13338.57|13338.57|13340.24|13340.24|13338.57|13338.57|0
1649241020000|2022-04-06 10:30:20|13340.24|13340.24|13340.8|13340.8|13340.8|13340.8|13340.24|13340.24|0
1649241050000|2022-04-06 10:30:50|13338.15|13338.15|13330.85|13330.85|13338.15|13338.15|13330.85|13330.85|0
1649241060000|2022-04-06 10:31:00|13329.16|13329.16|13328.7|13328.7|13329.16|13329.16|13328.7|13328.7|0
1649241070000|2022-04-06 10:31:10|13327.29|13327.29|13327.29|13327.29|13327.29|13327.29|13327.29|13327.29|0
1649241080000|2022-04-06 10:31:20|13325.05|13325.05|13324.5|13324.5|13325.05|13325.05|13324.5|13324.5|0
1649241090000|2022-04-06 10:31:30|13323.47|13323.47|13323.47|13323.47|13323.47|13323.47|13323.47|13323.47|0
1649241100000|2022-04-06 10:31:40|13322.65|13322.65|13322.65|13322.65|13322.65|13322.65|13322.65|13322.65|0
1649241130000|2022-04-06 10:32:10|13324.06|13324.06|13324.88|13324.88|13324.88|13324.88|13324.06|13324.06|0
1649241170000|2022-04-06 10:32:50|13319.39|13319.39|13318.48|13318.48|13319.39|13319.39|13318.48|13318.48|0
1649241180000|2022-04-06 10:33:00|13318.99|13318.99|13320.72|13320.72|13321.64|13321.64|13318.99|13318.99|0
1649241190000|2022-04-06 10:33:10|13319.81|13319.81|13319.81|13319.81|13319.81|13319.81|13319.81|13319.81|0
1649241240000|2022-04-06 10:34:00|13318.9|13318.9|13317.98|13317.98|13318.9|13318.9|13317.98|13317.98|0
1649241260000|2022-04-06 10:34:20|13317.51|13317.51|13317.51|13317.51|13317.51|13317.51|13317.51|13317.51|0
1649241270000|2022-04-06 10:34:30|13314.64|13314.64|13316.08|13316.08|13316.08|13316.08|13314.64|13314.64|0
1649241300000|2022-04-06 10:35:00|13318.06|13318.06|13317.07|13317.07|13318.06|13318.06|13317.07|13317.07|0
1649241310000|2022-04-06 10:35:10|13317.89|13317.89|13317.89|13317.89|13317.89|13317.89|13317.89|13317.89|0
1649241320000|2022-04-06 10:35:20|13322.62|13322.62|13326.5|13326.5|13327.43|13327.43|13320.07|13320.07|0
1649241330000|2022-04-06 10:35:30|13326.96|13326.96|13326.96|13326.96|13326.96|13326.96|13326.5|13326.5|0
1649241340000|2022-04-06 10:35:40|13327.42|13327.42|13327.42|13327.42|13327.42|13327.42|13327.42|13327.42|0
1649241350000|2022-04-06 10:35:50|13327.93|13327.93|13328.96|13328.96|13328.96|13328.96|13327.93|13327.93|0
1649241360000|2022-04-06 10:36:00|13328.5|13328.5|13328.5|13328.5|13328.5|13328.5|13328.5|13328.5|0
1649241370000|2022-04-06 10:36:10|13329.32|13329.32|13333.61|13333.61|13333.61|13333.61|13329.32|13329.32|0
1649241410000|2022-04-06 10:36:50|13334.12|13334.12|13334.12|13334.12|13334.12|13334.12|13334.12|13334.12|0
1649241430000|2022-04-06 10:37:10|13333.3|13333.3|13330.95|13330.95|13333.3|13333.3|13330.95|13330.95|0
1649241440000|2022-04-06 10:37:20|13331.77|13331.77|13335.63|13335.63|13335.63|13335.63|13331.77|13331.77|0
1649241460000|2022-04-06 10:37:40|13334.81|13334.81|13333.38|13333.38|13334.81|13334.81|13333.38|13333.38|0
1649241480000|2022-04-06 10:38:00|13332.57|13332.57|13332.57|13332.57|13332.57|13332.57|13332.57|13332.57|0
1649241490000|2022-04-06 10:38:10|13331.75|13331.75|13331.75|13331.75|13331.75|13331.75|13331.75|13331.75|0
1649241570000|2022-04-06 10:39:30|13332.57|13332.57|13331.75|13331.75|13332.57|13332.57|13331.75|13331.75|0
1649241580000|2022-04-06 10:39:40|13330.63|13330.63|13330.07|13330.07|13330.63|13330.63|13330.07|13330.07|0
1649241590000|2022-04-06 10:39:50|13330.53|13330.53|13330.53|13330.53|13330.53|13330.53|13330.53|13330.53|0
1649241640000|2022-04-06 10:40:40|13331|13331|13330.53|13330.53|13331|13331|13330.53|13330.53|0
1649241650000|2022-04-06 10:40:50|13329.97|13329.97|13325.27|13325.27|13329.97|13329.97|13325.27|13325.27|0
1649241670000|2022-04-06 10:41:10|13323.84|13323.84|13324.31|13324.31|13324.31|13324.31|13323.84|13323.84|0
1649241680000|2022-04-06 10:41:20|13323.85|13323.85|13323.85|13323.85|13323.85|13323.85|13323.85|13323.85|0
1649241700000|2022-04-06 10:41:40|13324.31|13324.31|13324.31|13324.31|13324.31|13324.31|13324.31|13324.31|0
1649241730000|2022-04-06 10:42:10|13325.13|13325.13|13325.13|13325.13|13325.13|13325.13|13325.13|13325.13|0
1649241740000|2022-04-06 10:42:20|13326.04|13326.04|13326.04|13326.04|13326.04|13326.04|13326.04|13326.04|0
1649241750000|2022-04-06 10:42:30|13328.91|13328.91|13330.13|13330.13|13330.13|13330.13|13328.91|13328.91|0
1649241760000|2022-04-06 10:42:40|13329.67|13329.67|13329.67|13329.67|13329.67|13329.67|13329.67|13329.67|0
1649241780000|2022-04-06 10:43:00|13330.59|13330.59|13330.59|13330.59|13330.59|13330.59|13330.59|13330.59|0
1649241830000|2022-04-06 10:43:50|13336.55|13336.55|13335.61|13335.61|13336.55|13336.55|13335.61|13335.61|0
1649241840000|2022-04-06 10:44:00|13336.12|13336.12|13336.12|13336.12|13336.12|13336.12|13336.12|13336.12|0
1649241850000|2022-04-06 10:44:10|13336.62|13336.62|13337.08|13337.08|13337.08|13337.08|13336.62|13336.62|0
1649241860000|2022-04-06 10:44:20|13336.62|13336.62|13336.62|13336.62|13336.62|13336.62|13336.62|13336.62|0
1649241880000|2022-04-06 10:44:40|13334.79|13334.79|13333.88|13333.88|13334.79|13334.79|13333.88|13333.88|0
1649241900000|2022-04-06 10:45:00|13332.59|13332.59|13329.93|13329.93|13332.59|13332.59|13329.93|13329.93|0
1649241920000|2022-04-06 10:45:20|13333.53|13333.53|13333.53|13333.53|13333.53|13333.53|13333.53|13333.53|0
1649241940000|2022-04-06 10:45:40|13333.07|13333.07|13333.07|13333.07|13333.07|13333.07|13333.07|13333.07|0
1649241980000|2022-04-06 10:46:20|13332.56|13332.56|13332.56|13332.56|13332.56|13332.56|13332.56|13332.56|0
1649241990000|2022-04-06 10:46:30|13332.1|13332.1|13332.1|13332.1|13332.1|13332.1|13332.1|13332.1|0
1649242010000|2022-04-06 10:46:50|13331.11|13331.11|13330.19|13330.19|13331.11|13331.11|13330.19|13330.19|0
1649242030000|2022-04-06 10:47:10|13328.76|13328.76|13328.76|13328.76|13328.76|13328.76|13328.76|13328.76|0
1649242060000|2022-04-06 10:47:40|13327.32|13327.32|13325.89|13325.89|13327.32|13327.32|13325.89|13325.89|0
1649242070000|2022-04-06 10:47:50|13325.07|13325.07|13325.07|13325.07|13325.89|13325.89|13325.07|13325.07|0
1649242080000|2022-04-06 10:48:00|13325.89|13325.89|13325.89|13325.89|13325.89|13325.89|13325.89|13325.89|0
1649242090000|2022-04-06 10:48:10|13328.14|13328.14|13330.79|13330.79|13330.79|13330.79|13328.14|13328.14|0
1649242100000|2022-04-06 10:48:20|13333.66|13333.66|13333.66|13333.66|13333.66|13333.66|13333.66|13333.66|0
1649242110000|2022-04-06 10:48:30|13334.6|13334.6|13336.86|13336.86|13336.86|13336.86|13334.6|13334.6|0
1649242120000|2022-04-06 10:48:40|13336.04|13336.04|13336.04|13336.04|13336.04|13336.04|13336.04|13336.04|0
1649242190000|2022-04-06 10:49:50|13334.92|13334.92|13334.66|13334.66|13334.92|13334.92|13334.1|13334.1|0
1649242210000|2022-04-06 10:50:10|13333.72|13333.72|13333.72|13333.72|13333.72|13333.72|13333.25|13333.25|0
1649242220000|2022-04-06 10:50:20|13333.26|13333.26|13332.79|13332.79|13333.26|13333.26|13332.79|13332.79|0
1649242230000|2022-04-06 10:50:30|13333.61|13333.61|13333.61|13333.61|13333.61|13333.61|13333.61|13333.61|0
1649242280000|2022-04-06 10:51:20|13334.08|13334.08|13334.08|13334.08|13334.08|13334.08|13334.08|13334.08|0
1649242370000|2022-04-06 10:52:50|13333.09|13333.09|13330.76|13330.76|13333.09|13333.09|13330.76|13330.76|0
1649242390000|2022-04-06 10:53:10|13326.46|13326.46|13329.28|13329.28|13329.28|13329.28|13325.64|13325.64|0
1649242400000|2022-04-06 10:53:20|13332.15|13332.15|13334.53|13334.53|13335.34|13335.34|13332.15|13332.15|0
1649242410000|2022-04-06 10:53:30|13332.64|13332.64|13332.64|13332.64|13332.64|13332.64|13332.64|13332.64|0
1649242420000|2022-04-06 10:53:40|13330.91|13330.91|13331.47|13331.47|13331.47|13331.47|13330.91|13330.91|0
1649242430000|2022-04-06 10:53:50|13331|13331|13331|13331|13331|13331|13331|13331|0
1649242480000|2022-04-06 10:54:40|13331.81|13331.81|13331.81|13331.81|13331.81|13331.81|13331.81|13331.81|0
1649242490000|2022-04-06 10:54:50|13332.73|13332.73|13332.73|13332.73|13332.73|13332.73|13332.73|13332.73|0
1649242500000|2022-04-06 10:55:00|13332.22|13332.22|13331.3|13331.3|13332.22|13332.22|13331.3|13331.3|0
1649242520000|2022-04-06 10:55:20|13330.48|13330.48|13329.57|13329.57|13330.48|13330.48|13329.57|13329.57|0
1649242530000|2022-04-06 10:55:30|13328.45|13328.45|13328.45|13328.45|13328.45|13328.45|13328.45|13328.45|0
1649242540000|2022-04-06 10:55:40|13327.64|13327.64|13328.45|13328.45|13328.45|13328.45|13327.64|13327.64|0
1649242560000|2022-04-06 10:56:00|13327.64|13327.64|13317.68|13317.68|13327.64|13327.64|13317.68|13317.68|0
1649242570000|2022-04-06 10:56:10|13316.86|13316.86|13315.86|13315.86|13316.86|13316.86|13315.86|13315.86|0
1649242580000|2022-04-06 10:56:20|13315.35|13315.35|13315.35|13315.35|13315.35|13315.35|13315.35|13315.35|0
1649242640000|2022-04-06 10:57:20|13312.48|13312.48|13310.04|13310.04|13312.48|13312.48|13310.04|13310.04|0
1649242650000|2022-04-06 10:57:30|13310.95|13310.95|13310.95|13310.95|13310.95|13310.95|13310.95|13310.95|0
1649242700000|2022-04-06 10:58:20|13313.82|13313.82|13316.37|13316.37|13317.19|13317.19|13313.82|13313.82|0
1649242730000|2022-04-06 10:58:50|13317.8|13317.8|13317.33|13317.33|13317.8|13317.8|13317.33|13317.33|0
1649242740000|2022-04-06 10:59:00|13318.27|13318.27|13319.21|13319.21|13319.21|13319.21|13318.27|13318.27|0
1649242750000|2022-04-06 10:59:10|13319.73|13319.73|13322.31|13322.31|13322.31|13322.31|13319.73|13319.73|0
1649242760000|2022-04-06 10:59:20|13320.67|13320.67|13318.88|13318.88|13320.67|13320.67|13318.88|13318.88|0
1649242770000|2022-04-06 10:59:30|13318.07|13318.07|13316.63|13316.63|13318.07|13318.07|13316.63|13316.63|0
1649242780000|2022-04-06 10:59:40|13315.2|13315.2|13315.2|13315.2|13315.2|13315.2|13315.2|13315.2|0
1649242800000|2022-04-06 11:00:00|13313.37|13313.37|13315.2|13315.2|13315.2|13315.2|13313.37|13313.37|0
1649242820000|2022-04-06 11:00:20|13313.56|13313.56|13313.56|13313.56|13313.56|13313.56|13313.56|13313.56|0
1649242830000|2022-04-06 11:00:30|13310.82|13310.82|13310.82|13310.82|13310.82|13310.82|13310.82|13310.82|0
1649242840000|2022-04-06 11:00:40|13311.73|13311.73|13311.73|13311.73|13311.73|13311.73|13311.73|13311.73|0
1649242860000|2022-04-06 11:01:00|13309.9|13309.9|13309.9|13309.9|13309.9|13309.9|13309.9|13309.9|0
1649242890000|2022-04-06 11:01:30|13307.67|13307.67|13307.67|13307.67|13307.67|13307.67|13307.67|13307.67|0
1649242900000|2022-04-06 11:01:40|13306.18|13306.18|13306.18|13306.18|13306.18|13306.18|13306.18|13306.18|0
1649242920000|2022-04-06 11:02:00|13305.27|13305.27|13305.27|13305.27|13305.27|13305.27|13305.27|13305.27|0
1649242950000|2022-04-06 11:02:30|13304.8|13304.8|13301.93|13301.93|13304.8|13304.8|13301.93|13301.93|0
1649242970000|2022-04-06 11:02:50|13302.4|13302.4|13302.4|13302.4|13302.4|13302.4|13302.4|13302.4|0
1649242980000|2022-04-06 11:03:00|13301.48|13301.48|13301.48|13301.48|13301.48|13301.48|13301.48|13301.48|0
1649242990000|2022-04-06 11:03:10|13300.57|13300.57|13300.57|13300.57|13300.57|13300.57|13300.57|13300.57|0
1649243000000|2022-04-06 11:03:20|13299.75|13299.75|13300.67|13300.67|13300.67|13300.67|13299.75|13299.75|0
1649243010000|2022-04-06 11:03:30|13302.3|13302.3|13302.3|13302.3|13302.3|13302.3|13302.3|13302.3|0
1649243060000|2022-04-06 11:04:20|13303.22|13303.22|13304.16|13304.16|13304.16|13304.16|13303.22|13303.22|0
1649243080000|2022-04-06 11:04:40|13300.99|13300.99|13301.81|13301.81|13301.81|13301.81|13300.99|13300.99|0
1649243090000|2022-04-06 11:04:50|13299.98|13299.98|13299.07|13299.07|13299.98|13299.98|13299.07|13299.07|0
1649243100000|2022-04-06 11:05:00|13297.43|13297.43|13299.42|13299.42|13299.42|13299.42|13297.43|13297.43|0
1649243120000|2022-04-06 11:05:20|13297.53|13297.53|13297.53|13297.53|13297.53|13297.53|13297.53|13297.53|0
1649243150000|2022-04-06 11:05:50|13297.31|13297.31|13297.31|13297.31|13297.31|13297.31|13297.31|13297.31|0
1649243160000|2022-04-06 11:06:00|13293.01|13293.01|13288.05|13288.05|13293.01|13293.01|13288.05|13288.05|0
1649243170000|2022-04-06 11:06:10|13288.86|13288.86|13288.86|13288.86|13288.86|13288.86|13288.86|13288.86|0
1649243190000|2022-04-06 11:06:30|13287.43|13287.43|13287.43|13287.43|13287.43|13287.43|13287.43|13287.43|0
1649243230000|2022-04-06 11:07:10|13287.93|13287.93|13287.93|13287.93|13287.93|13287.93|13287.93|13287.93|0
1649243260000|2022-04-06 11:07:40|13287.01|13287.01|13287.01|13287.01|13287.01|13287.01|13287.01|13287.01|0
1649243280000|2022-04-06 11:08:00|13288.45|13288.45|13288.45|13288.45|13288.45|13288.45|13288.45|13288.45|0
1649243300000|2022-04-06 11:08:20|13289.39|13289.39|13289.39|13289.39|13289.39|13289.39|13289.39|13289.39|0
1649243310000|2022-04-06 11:08:30|13288.92|13288.92|13292.58|13292.58|13292.58|13292.58|13288.92|13288.92|0
1649243320000|2022-04-06 11:08:40|13293.49|13293.49|13292.58|13292.58|13293.49|13293.49|13292.58|13292.58|0
1649243340000|2022-04-06 11:09:00|13293.49|13293.49|13293.49|13293.49|13293.49|13293.49|13293.49|13293.49|0
1649243350000|2022-04-06 11:09:10|13296.68|13296.68|13297.2|13297.2|13297.2|13297.2|13296.68|13296.68|0
1649243360000|2022-04-06 11:09:20|13296.38|13296.38|13296.38|13296.38|13296.38|13296.38|13296.38|13296.38|0
1649243400000|2022-04-06 11:10:00|13295.56|13295.56|13296.38|13296.38|13296.38|13296.38|13295.56|13295.56|0
1649243410000|2022-04-06 11:10:10|13297.3|13297.3|13296.84|13296.84|13297.3|13297.3|13296.84|13296.84|0
1649243470000|2022-04-06 11:11:10|13297.78|13297.78|13297.78|13297.78|13297.78|13297.78|13297.78|13297.78|0
1649243560000|2022-04-06 11:12:40|13298.74|13298.74|13300.57|13300.57|13300.57|13300.57|13298.74|13298.74|0
1649243580000|2022-04-06 11:13:00|13301.13|13301.13|13301.13|13301.13|13301.13|13301.13|13301.13|13301.13|0
1649243590000|2022-04-06 11:13:10|13301.95|13301.95|13302.93|13302.93|13302.93|13302.93|13301.95|13301.95|0
1649243600000|2022-04-06 11:13:20|13301.1|13301.1|13301.6|13301.6|13301.6|13301.6|13299.77|13299.77|0
1649243610000|2022-04-06 11:13:30|13302.52|13302.52|13303.43|13303.43|13303.43|13303.43|13302.52|13302.52|0
1649243620000|2022-04-06 11:13:40|13303.89|13303.89|13303.89|13303.89|13303.89|13303.89|13303.89|13303.89|0
1649243630000|2022-04-06 11:13:50|13305.88|13305.88|13305.92|13305.92|13307.18|13307.18|13305.32|13305.32|0
1649243660000|2022-04-06 11:14:20|13305.1|13305.1|13305.66|13305.66|13305.66|13305.66|13305.1|13305.1|0
1649243710000|2022-04-06 11:15:10|13308.11|13308.11|13312.27|13312.27|13312.27|13312.27|13308.11|13308.11|0
1649243720000|2022-04-06 11:15:20|13313.18|13313.18|13313.18|13313.18|13313.18|13313.18|13313.18|13313.18|0
1649243740000|2022-04-06 11:15:40|13312.36|13312.36|13312.36|13312.36|13312.36|13312.36|13312.36|13312.36|0
1649243760000|2022-04-06 11:16:00|13307.66|13307.66|13306.69|13306.69|13307.66|13307.66|13306.69|13306.69|0
1649243780000|2022-04-06 11:16:20|13305.78|13305.78|13285.49|13285.49|13305.78|13305.78|13282.18|13282.18|0
1649243800000|2022-04-06 11:16:40|13284.68|13284.68|13286.02|13286.02|13287.23|13287.23|13284.68|13284.68|0
1649243810000|2022-04-06 11:16:50|13287.14|13287.14|13290.37|13290.37|13290.37|13290.37|13287.14|13287.14|0
1649243820000|2022-04-06 11:17:00|13288.73|13288.73|13297.28|13297.28|13297.28|13297.28|13288.73|13288.73|0
1649243830000|2022-04-06 11:17:10|13299.04|13299.04|13297.41|13297.41|13299.04|13299.04|13297.41|13297.41|0
1649243850000|2022-04-06 11:17:30|13298.9|13298.9|13298.9|13298.9|13298.9|13298.9|13298.9|13298.9|0
1649243860000|2022-04-06 11:17:40|13298.08|13298.08|13298.08|13298.08|13298.08|13298.08|13298.08|13298.08|0
1649243870000|2022-04-06 11:17:50|13296.44|13296.44|13297.26|13297.26|13297.26|13297.26|13296.44|13296.44|0
1649243930000|2022-04-06 11:18:50|13296.15|13296.15|13296.7|13296.7|13296.7|13296.7|13296.15|13296.15|0
1649243950000|2022-04-06 11:19:10|13296.21|13296.21|13296.21|13296.21|13296.21|13296.21|13296.21|13296.21|0
1649243970000|2022-04-06 11:19:30|13295.27|13295.27|13294.75|13294.75|13295.27|13295.27|13294.75|13294.75|0
1649243980000|2022-04-06 11:19:40|13298.03|13298.03|13300.26|13300.26|13300.26|13300.26|13298.03|13298.03|0
1649243990000|2022-04-06 11:19:50|13299.79|13299.79|13299.79|13299.79|13299.79|13299.79|13299.79|13299.79|0
1649244060000|2022-04-06 11:21:00|13302.04|13302.04|13302.51|13302.51|13302.51|13302.51|13302.04|13302.04|0
1649244070000|2022-04-06 11:21:10|13304.19|13304.19|13304.74|13304.74|13304.74|13304.74|13304.19|13304.19|0
1649244080000|2022-04-06 11:21:20|13309.32|13309.32|13309.32|13309.32|13309.32|13309.32|13309.32|13309.32|0
1649244120000|2022-04-06 11:22:00|13308.4|13308.4|13308.4|13308.4|13308.4|13308.4|13308.4|13308.4|0
1649244130000|2022-04-06 11:22:10|13307.49|13307.49|13307.49|13307.49|13307.49|13307.49|13307.49|13307.49|0
1649244150000|2022-04-06 11:22:30|13306.93|13306.93|13304.06|13304.06|13306.93|13306.93|13303.24|13303.24|0
1649244170000|2022-04-06 11:22:50|13302.63|13302.63|13302.42|13302.42|13302.63|13302.63|13301.6|13301.6|0
1649244180000|2022-04-06 11:23:00|13301.5|13301.5|13301.5|13301.5|13301.5|13301.5|13301.5|13301.5|0
1649244190000|2022-04-06 11:23:10|13302.93|13302.93|13302.93|13302.93|13302.93|13302.93|13302.93|13302.93|0
1649244220000|2022-04-06 11:23:40|13305.8|13305.8|13315.8|13315.8|13315.8|13315.8|13305.8|13305.8|0
1649244230000|2022-04-06 11:23:50|13312.93|13312.93|13312.93|13312.93|13312.93|13312.93|13312.93|13312.93|0
1649244250000|2022-04-06 11:24:10|13311.25|13311.25|13311.25|13311.25|13311.25|13311.25|13311.25|13311.25|0
1649244300000|2022-04-06 11:25:00|13309.82|13309.82|13308.41|13308.41|13309.82|13309.82|13308.41|13308.41|0
1649244320000|2022-04-06 11:25:20|13309.84|13309.84|13311.33|13311.33|13311.33|13311.33|13309.84|13309.84|0
1649244350000|2022-04-06 11:25:50|13309.9|13309.9|13309.9|13309.9|13309.9|13309.9|13309.9|13309.9|0
1649244360000|2022-04-06 11:26:00|13308.95|13308.95|13303.8|13303.8|13308.95|13308.95|13303.8|13303.8|0
1649244380000|2022-04-06 11:26:20|13304.62|13304.62|13304.15|13304.15|13305.56|13305.56|13304.15|13304.15|0
1649244390000|2022-04-06 11:26:30|13304.97|13304.97|13304.97|13304.97|13304.97|13304.97|13304.97|13304.97|0
1649244420000|2022-04-06 11:27:00|13302.98|13302.98|13299.16|13299.16|13302.98|13302.98|13299.16|13299.16|0
1649244430000|2022-04-06 11:27:10|13298.69|13298.69|13298.22|13298.22|13298.69|13298.69|13298.22|13298.22|0
1649244450000|2022-04-06 11:27:30|13299.14|13299.14|13300.57|13300.57|13301.51|13301.51|13299.14|13299.14|0
1649244480000|2022-04-06 11:28:00|13300.07|13300.07|13299.6|13299.6|13300.07|13300.07|13299.6|13299.6|0
1649244490000|2022-04-06 11:28:10|13298.66|13298.66|13298.06|13298.06|13298.66|13298.66|13297.58|13297.58|0
1649244510000|2022-04-06 11:28:30|13296.32|13296.32|13295.81|13295.81|13296.32|13296.32|13295.81|13295.81|0
1649244520000|2022-04-06 11:28:40|13294.4|13294.4|13294.4|13294.4|13294.4|13294.4|13294.4|13294.4|0
1649244530000|2022-04-06 11:28:50|13294.87|13294.87|13294.74|13294.74|13294.87|13294.87|13293.93|13293.93|0
1649244540000|2022-04-06 11:29:00|13293.8|13293.8|13293.8|13293.8|13293.8|13293.8|13293.8|13293.8|0
1649244550000|2022-04-06 11:29:10|13289.5|13289.5|13288.06|13288.06|13289.5|13289.5|13288.06|13288.06|0
1649244580000|2022-04-06 11:29:40|13288.58|13288.58|13287.2|13287.2|13288.58|13288.58|13287.2|13287.2|0
1649244590000|2022-04-06 11:29:50|13285.37|13285.37|13284.56|13284.56|13285.37|13285.37|13284.56|13284.56|0
1649244600000|2022-04-06 11:30:00|13284.06|13284.06|13281.31|13281.31|13284.06|13284.06|13281.31|13281.31|0
1649244610000|2022-04-06 11:30:10|13280.79|13280.79|13281.43|13281.43|13282.42|13282.42|13280.79|13280.79|0
1649244620000|2022-04-06 11:30:20|13279.08|13279.08|13277.19|13277.19|13279.08|13279.08|13277.19|13277.19|0
1649244630000|2022-04-06 11:30:30|13276.73|13276.73|13274.32|13274.32|13276.73|13276.73|13273.41|13273.41|0
1649244640000|2022-04-06 11:30:40|13275.26|13275.26|13274.79|13274.79|13275.26|13275.26|13274.79|13274.79|0
1649244660000|2022-04-06 11:31:00|13276.23|13276.23|13276.23|13276.23|13276.23|13276.23|13276.23|13276.23|0
1649244690000|2022-04-06 11:31:30|13274.81|13274.81|13274.81|13274.81|13274.81|13274.81|13274.81|13274.81|0
1649244700000|2022-04-06 11:31:40|13272.07|13272.07|13272.07|13272.07|13272.07|13272.07|13272.07|13272.07|0
1649244730000|2022-04-06 11:32:10|13271.62|13271.62|13276.96|13276.96|13276.96|13276.96|13271.4|13271.4|0
1649244740000|2022-04-06 11:32:20|13275.08|13275.08|13275.08|13275.08|13275.08|13275.08|13275.08|13275.08|0
1649244760000|2022-04-06 11:32:40|13278.34|13278.34|13278.34|13278.34|13278.34|13278.34|13278.34|13278.34|0
1649244780000|2022-04-06 11:33:00|13277.52|13277.52|13276.96|13276.96|13277.52|13277.52|13276.41|13276.41|0
1649244800000|2022-04-06 11:33:20|13276.05|13276.05|13276.05|13276.05|13276.05|13276.05|13276.05|13276.05|0
1649244810000|2022-04-06 11:33:30|13276.96|13276.96|13276.96|13276.96|13276.96|13276.96|13276.96|13276.96|0
1649244820000|2022-04-06 11:33:40|13276.15|13276.15|13276.15|13276.15|13276.15|13276.15|13276.15|13276.15|0
1649244830000|2022-04-06 11:33:50|13277.64|13277.64|13277.64|13277.64|13277.64|13277.64|13277.64|13277.64|0
1649244840000|2022-04-06 11:34:00|13278.55|13278.55|13279.96|13279.96|13279.96|13279.96|13278.55|13278.55|0
1649244850000|2022-04-06 11:34:10|13278.55|13278.55|13278.55|13278.55|13278.55|13278.55|13278.55|13278.55|0
1649244880000|2022-04-06 11:34:40|13279.67|13279.67|13279.67|13279.67|13279.67|13279.67|13279.67|13279.67|0
1649244890000|2022-04-06 11:34:50|13278.03|13278.03|13278.03|13278.03|13278.03|13278.03|13278.03|13278.03|0
1649244900000|2022-04-06 11:35:00|13276.56|13276.56|13275.65|13275.65|13276.56|13276.56|13275.65|13275.65|0
1649244920000|2022-04-06 11:35:20|13276.16|13276.16|13276.16|13276.16|13276.16|13276.16|13276.16|13276.16|0
1649244980000|2022-04-06 11:36:20|13279.21|13279.21|13279.21|13279.21|13279.21|13279.21|13279.21|13279.21|0
1649245000000|2022-04-06 11:36:40|13280.12|13280.12|13280.58|13280.58|13280.58|13280.58|13280.12|13280.12|0
1649245020000|2022-04-06 11:37:00|13281.5|13281.5|13281.5|13281.5|13281.5|13281.5|13281.5|13281.5|0
1649245030000|2022-04-06 11:37:10|13282.05|13282.05|13282.05|13282.05|13282.05|13282.05|13282.05|13282.05|0
1649245040000|2022-04-06 11:37:20|13281.11|13281.11|13281.11|13281.11|13281.11|13281.11|13281.11|13281.11|0
1649245060000|2022-04-06 11:37:40|13281.93|13281.93|13281.93|13281.93|13281.93|13281.93|13281.93|13281.93|0
1649245090000|2022-04-06 11:38:10|13283.36|13283.36|13287.68|13287.68|13287.68|13287.68|13283.36|13283.36|0
1649245110000|2022-04-06 11:38:30|13290.44|13290.44|13291.88|13291.88|13291.88|13291.88|13290.44|13290.44|0
1649245120000|2022-04-06 11:38:40|13292.77|13292.77|13292.77|13292.77|13292.77|13292.77|13292.77|13292.77|0
1649245140000|2022-04-06 11:39:00|13293.68|13293.68|13293.68|13293.68|13293.68|13293.68|13293.68|13293.68|0
1649245170000|2022-04-06 11:39:30|13295.67|13295.67|13296.13|13296.13|13296.13|13296.13|13295.67|13295.67|0
1649245180000|2022-04-06 11:39:40|13295.66|13295.66|13295.66|13295.66|13295.66|13295.66|13295.66|13295.66|0
1649245190000|2022-04-06 11:39:50|13296.12|13296.12|13296.12|13296.12|13296.12|13296.12|13296.12|13296.12|0
1649245200000|2022-04-06 11:40:00|13297.53|13297.53|13297.53|13297.53|13297.53|13297.53|13297.53|13297.53|0
1649245210000|2022-04-06 11:40:10|13298|13298|13298|13298|13298|13298|13298|13298|0
1649245220000|2022-04-06 11:40:20|13298.82|13298.82|13301.73|13301.73|13301.73|13301.73|13298.82|13298.82|0
1649245230000|2022-04-06 11:40:30|13303.36|13303.36|13307.92|13307.92|13307.92|13307.92|13303.36|13303.36|0
1649245240000|2022-04-06 11:40:40|13308.48|13308.48|13308.48|13308.48|13308.48|13308.48|13308.48|13308.48|0
1649245260000|2022-04-06 11:41:00|13308.01|13308.01|13307.51|13307.51|13308.01|13308.01|13307.51|13307.51|0
1649245270000|2022-04-06 11:41:10|13306.6|13306.6|13307.51|13307.51|13307.51|13307.51|13306.6|13306.6|0
1649245290000|2022-04-06 11:41:30|13306.7|13306.7|13307.51|13307.51|13307.51|13307.51|13306.7|13306.7|0
1649245360000|2022-04-06 11:42:40|13305.68|13305.68|13300|13300|13305.68|13305.68|13300|13300|0
1649245370000|2022-04-06 11:42:50|13298.32|13298.32|13296.34|13296.34|13298.32|13298.32|13296.34|13296.34|0
1649245380000|2022-04-06 11:43:00|13294.7|13294.7|13293.89|13293.89|13294.7|13294.7|13293.89|13293.89|0
1649245390000|2022-04-06 11:43:10|13292.97|13292.97|13292.03|13292.03|13292.97|13292.97|13292.03|13292.03|0
1649245400000|2022-04-06 11:43:20|13291.52|13291.52|13290.04|13290.04|13291.52|13291.52|13290.04|13290.04|0
1649245420000|2022-04-06 11:43:40|13289.82|13289.82|13289.82|13289.82|13289.82|13289.82|13289.82|13289.82|0
1649245430000|2022-04-06 11:43:50|13289.35|13289.35|13289.35|13289.35|13289.35|13289.35|13289.35|13289.35|0
1649245450000|2022-04-06 11:44:10|13288.88|13288.88|13288.88|13288.88|13288.88|13288.88|13288.88|13288.88|0
1649245490000|2022-04-06 11:44:50|13290.71|13290.71|13290.71|13290.71|13290.71|13290.71|13290.71|13290.71|0
1649245500000|2022-04-06 11:45:00|13289.89|13289.89|13289.89|13289.89|13289.89|13289.89|13289.89|13289.89|0
1649245530000|2022-04-06 11:45:30|13290.71|13290.71|13290.71|13290.71|13290.71|13290.71|13290.71|13290.71|0
1649245540000|2022-04-06 11:45:40|13289.27|13289.27|13289.27|13289.27|13289.27|13289.27|13289.27|13289.27|0
1649245600000|2022-04-06 11:46:40|13288.72|13288.72|13287.77|13287.77|13288.72|13288.72|13287.77|13287.77|0
1649245610000|2022-04-06 11:46:50|13288.59|13288.59|13288.59|13288.59|13288.59|13288.59|13288.59|13288.59|0
1649245630000|2022-04-06 11:47:10|13288.03|13288.03|13288.59|13288.59|13288.59|13288.59|13288.03|13288.03|0
1649245650000|2022-04-06 11:47:30|13290.03|13290.03|13290.25|13290.25|13290.25|13290.25|13290.03|13290.03|0
1649245700000|2022-04-06 11:48:20|13289.78|13289.78|13289.78|13289.78|13289.78|13289.78|13289.78|13289.78|0
1649245710000|2022-04-06 11:48:30|13290.69|13290.69|13290.69|13290.69|13290.69|13290.69|13290.69|13290.69|0
1649245720000|2022-04-06 11:48:40|13291.61|13291.61|13291.61|13291.61|13291.61|13291.61|13291.61|13291.61|0
1649245730000|2022-04-06 11:48:50|13290.69|13290.69|13291.61|13291.61|13291.61|13291.61|13290.69|13290.69|0
1649245740000|2022-04-06 11:49:00|13291.14|13291.14|13291.14|13291.14|13291.14|13291.14|13291.14|13291.14|0
1649245750000|2022-04-06 11:49:10|13292.05|13292.05|13292.05|13292.05|13292.05|13292.05|13292.05|13292.05|0
1649245760000|2022-04-06 11:49:20|13291.14|13291.14|13291.14|13291.14|13291.14|13291.14|13291.14|13291.14|0
1649245800000|2022-04-06 11:50:00|13290.22|13290.22|13290.57|13290.57|13290.57|13290.57|13290.22|13290.22|0
1649245840000|2022-04-06 11:50:40|13290.1|13290.1|13290.1|13290.1|13290.1|13290.1|13290.1|13290.1|0
1649245860000|2022-04-06 11:51:00|13291.59|13291.59|13291.59|13291.59|13291.59|13291.59|13291.59|13291.59|0
1649245870000|2022-04-06 11:51:10|13291.09|13291.09|13293.31|13293.31|13293.31|13293.31|13291.09|13291.09|0
1649245880000|2022-04-06 11:51:20|13292.82|13292.82|13292.32|13292.32|13292.82|13292.82|13292.32|13292.32|0
1649245890000|2022-04-06 11:51:30|13294.77|13294.77|13292.5|13292.5|13294.77|13294.77|13292.5|13292.5|0
1649245900000|2022-04-06 11:51:40|13294.13|13294.13|13293.32|13293.32|13294.13|13294.13|13293.32|13293.32|0
1649245910000|2022-04-06 11:51:50|13299.51|13299.51|13299.01|13299.01|13299.51|13299.51|13299.01|13299.01|0
1649245920000|2022-04-06 11:52:00|13298.19|13298.19|13298.19|13298.19|13298.19|13298.19|13298.19|13298.19|0
1649245990000|2022-04-06 11:53:10|13297.37|13297.37|13289.05|13289.05|13297.37|13297.37|13289.05|13289.05|0
1649246020000|2022-04-06 11:53:40|13289.86|13289.86|13290.81|13290.81|13290.81|13290.81|13289.86|13289.86|0
1649246040000|2022-04-06 11:54:00|13292.24|13292.24|13291.12|13291.12|13292.24|13292.24|13291.12|13291.12|0
1649246080000|2022-04-06 11:54:40|13290.31|13290.31|13289.02|13289.02|13290.31|13290.31|13289.02|13289.02|0
1649246090000|2022-04-06 11:54:50|13288.1|13288.1|13288.1|13288.1|13288.1|13288.1|13288.1|13288.1|0
1649246100000|2022-04-06 11:55:00|13286.47|13286.47|13288.1|13288.1|13288.1|13288.1|13286.47|13286.47|0
1649246110000|2022-04-06 11:55:10|13287.11|13287.11|13287.11|13287.11|13287.11|13287.11|13287.11|13287.11|0
1649246120000|2022-04-06 11:55:20|13286.17|13286.17|13284.44|13284.44|13286.17|13286.17|13284.44|13284.44|0
1649246130000|2022-04-06 11:55:30|13283.94|13283.94|13283.94|13283.94|13283.94|13283.94|13283.94|13283.94|0
1649246140000|2022-04-06 11:55:40|13285.35|13285.35|13284.88|13284.88|13285.35|13285.35|13284.88|13284.88|0
1649246160000|2022-04-06 11:56:00|13282.01|13282.01|13278.76|13278.76|13282.01|13282.01|13277.64|13277.64|0
1649246210000|2022-04-06 11:56:50|13278.26|13278.26|13278.26|13278.26|13278.26|13278.26|13278.26|13278.26|0
1649246230000|2022-04-06 11:57:10|13277.45|13277.45|13277.45|13277.45|13277.45|13277.45|13277.45|13277.45|0
1649246260000|2022-04-06 11:57:40|13278.56|13278.56|13279.38|13279.38|13279.38|13279.38|13278.56|13278.56|0
1649246270000|2022-04-06 11:57:50|13277.94|13277.94|13277.94|13277.94|13277.94|13277.94|13277.94|13277.94|0
1649246280000|2022-04-06 11:58:00|13277.13|13277.13|13277.13|13277.13|13277.13|13277.13|13277.13|13277.13|0
1649246310000|2022-04-06 11:58:30|13275.45|13275.45|13265.72|13265.72|13275.45|13275.45|13265.72|13265.72|0
1649246320000|2022-04-06 11:58:40|13265.22|13265.22|13265.22|13265.22|13265.22|13265.22|13265.22|13265.22|0
1649246330000|2022-04-06 11:58:50|13263.78|13263.78|13260.38|13260.38|13263.78|13263.78|13260.38|13260.38|0
1649246340000|2022-04-06 11:59:00|13258.74|13258.74|13254.96|13254.96|13258.74|13258.74|13254.04|13254.04|0
1649246360000|2022-04-06 11:59:20|13254.49|13254.49|13253|13253|13254.49|13254.49|13253|13253|0
1649246370000|2022-04-06 11:59:30|13253.47|13253.47|13250.12|13250.12|13253.47|13253.47|13250.12|13250.12|0
1649246380000|2022-04-06 11:59:40|13251.79|13251.79|13257.21|13257.21|13257.21|13257.21|13251.79|13251.79|0
1649246430000|2022-04-06 12:00:30|13258.65|13258.65|13258.65|13258.65|13258.65|13258.65|13258.65|13258.65|0
1649246460000|2022-04-06 12:01:00|13259.47|13259.47|13259.47|13259.47|13259.47|13259.47|13259.47|13259.47|0
1649246500000|2022-04-06 12:01:40|13258.65|13258.65|13258.65|13258.65|13258.65|13258.65|13258.65|13258.65|0
1649246510000|2022-04-06 12:01:50|13259.47|13259.47|13259.47|13259.47|13259.47|13259.47|13259.47|13259.47|0
1649246520000|2022-04-06 12:02:00|13260.46|13260.46|13259.64|13259.64|13260.46|13260.46|13259.64|13259.64|0
1649246530000|2022-04-06 12:02:10|13258.73|13258.73|13258.73|13258.73|13258.73|13258.73|13258.73|13258.73|0
1649246540000|2022-04-06 12:02:20|13257.91|13257.91|13257.91|13257.91|13257.91|13257.91|13257.91|13257.91|0
1649246550000|2022-04-06 12:02:30|13257.24|13257.24|13257.24|13257.24|13257.24|13257.24|13257.24|13257.24|0
1649246580000|2022-04-06 12:03:00|13257.59|13257.59|13257.59|13257.59|13257.59|13257.59|13257.59|13257.59|0
1649246590000|2022-04-06 12:03:10|13259.91|13259.91|13262.4|13262.4|13263.51|13263.51|13259.91|13259.91|0
1649246600000|2022-04-06 12:03:20|13263.83|13263.83|13267.22|13267.22|13267.22|13267.22|13263.83|13263.83|0
1649246640000|2022-04-06 12:04:00|13267.68|13267.68|13268.68|13268.68|13268.68|13268.68|13267.68|13267.68|0
1649246650000|2022-04-06 12:04:10|13267.73|13267.73|13267.73|13267.73|13267.73|13267.73|13267.73|13267.73|0
1649246660000|2022-04-06 12:04:20|13266.06|13266.06|13262.05|13262.05|13266.06|13266.06|13262.05|13262.05|0
1649246700000|2022-04-06 12:05:00|13261.49|13261.49|13262.61|13262.61|13262.61|13262.61|13261.49|13261.49|0
1649246720000|2022-04-06 12:05:20|13261.69|13261.69|13261.69|13261.69|13261.69|13261.69|13261.69|13261.69|0
1649246740000|2022-04-06 12:05:40|13264.14|13264.14|13272.87|13272.87|13272.87|13272.87|13264.14|13264.14|0
1649246780000|2022-04-06 12:06:20|13272.41|13272.41|13272.41|13272.41|13272.41|13272.41|13272.41|13272.41|0
1649246800000|2022-04-06 12:06:40|13271.6|13271.6|13271.6|13271.6|13271.6|13271.6|13271.6|13271.6|0
1649246810000|2022-04-06 12:06:50|13272.05|13272.05|13274.24|13274.24|13274.24|13274.24|13272.05|13272.05|0
1649246820000|2022-04-06 12:07:00|13275.06|13275.06|13275.06|13275.06|13275.06|13275.06|13275.06|13275.06|0
1649246830000|2022-04-06 12:07:10|13273.43|13273.43|13273.43|13273.43|13273.43|13273.43|13273.43|13273.43|0
1649246860000|2022-04-06 12:07:40|13274.34|13274.34|13274.34|13274.34|13274.34|13274.34|13274.34|13274.34|0
1649246930000|2022-04-06 12:08:50|13275.26|13275.26|13275.26|13275.26|13275.26|13275.26|13275.26|13275.26|0
1649246970000|2022-04-06 12:09:30|13276.89|13276.89|13276.89|13276.89|13276.89|13276.89|13276.89|13276.89|0
1649247000000|2022-04-06 12:10:00|13276.07|13276.07|13276.07|13276.07|13276.07|13276.07|13276.07|13276.07|0
1649247010000|2022-04-06 12:10:10|13276.54|13276.54|13276.54|13276.54|13276.54|13276.54|13276.54|13276.54|0
1649247030000|2022-04-06 12:10:30|13274.87|13274.87|13275.99|13275.99|13275.99|13275.99|13274.87|13274.87|0
1649247050000|2022-04-06 12:10:50|13276.5|13276.5|13276.5|13276.5|13276.5|13276.5|13276.5|13276.5|0
1649247070000|2022-04-06 12:11:10|13278.23|13278.23|13279.67|13279.67|13279.67|13279.67|13278.23|13278.23|0
1649247080000|2022-04-06 12:11:20|13280.16|13280.16|13279.67|13279.67|13280.16|13280.16|13279.67|13279.67|0
1649247160000|2022-04-06 12:12:40|13285.08|13285.08|13285.08|13285.08|13285.08|13285.08|13285.08|13285.08|0
1649247170000|2022-04-06 12:12:50|13285.99|13285.99|13285.99|13285.99|13285.99|13285.99|13285.99|13285.99|0
1649247190000|2022-04-06 12:13:10|13286.02|13286.02|13286.42|13286.42|13286.42|13286.42|13285.51|13285.51|0
1649247260000|2022-04-06 12:14:20|13285.51|13285.51|13285.51|13285.51|13285.51|13285.51|13285.51|13285.51|0
1649247270000|2022-04-06 12:14:30|13286.5|13286.5|13286.5|13286.5|13286.5|13286.5|13286.5|13286.5|0
1649247280000|2022-04-06 12:14:40|13287.02|13287.02|13287.02|13287.02|13287.02|13287.02|13287.02|13287.02|0
1649247290000|2022-04-06 12:14:50|13288.65|13288.65|13288.65|13288.65|13288.65|13288.65|13288.65|13288.65|0
1649247300000|2022-04-06 12:15:00|13289.56|13289.56|13290.12|13290.12|13290.12|13290.12|13289.56|13289.56|0
1649247330000|2022-04-06 12:15:30|13290.68|13290.68|13292.11|13292.11|13292.11|13292.11|13290.68|13290.68|0
1649247340000|2022-04-06 12:15:40|13295.83|13295.83|13300.01|13300.01|13300.33|13300.33|13295.83|13295.83|0
1649247360000|2022-04-06 12:16:00|13301.5|13301.5|13301.46|13301.46|13301.5|13301.5|13301|13301|0
1649247450000|2022-04-06 12:17:30|13301.93|13301.93|13301.93|13301.93|13301.93|13301.93|13301.93|13301.93|0
1649247500000|2022-04-06 12:18:20|13302.87|13302.87|13302.87|13302.87|13302.87|13302.87|13302.87|13302.87|0
1649247570000|2022-04-06 12:19:30|13303.87|13303.87|13303.87|13303.87|13303.87|13303.87|13303.87|13303.87|0
1649247580000|2022-04-06 12:19:40|13304.78|13304.78|13315.3|13315.3|13315.3|13315.3|13304.78|13304.78|0
1649247600000|2022-04-06 12:20:00|13314.8|13314.8|13314.25|13314.25|13314.8|13314.8|13314.25|13314.25|0
1649247620000|2022-04-06 12:20:20|13315.88|13315.88|13315.88|13315.88|13315.88|13315.88|13315.88|13315.88|0
1649247640000|2022-04-06 12:20:40|13314.45|13314.45|13312.67|13312.67|13314.45|13314.45|13312.67|13312.67|0
1649247660000|2022-04-06 12:21:00|13313.78|13313.78|13315.22|13315.22|13315.22|13315.22|13313.78|13313.78|0
1649247700000|2022-04-06 12:21:40|13315.67|13315.67|13315.67|13315.67|13315.67|13315.67|13315.67|13315.67|0
1649247710000|2022-04-06 12:21:50|13314.56|13314.56|13314.56|13314.56|13314.56|13314.56|13314.56|13314.56|0
1649247740000|2022-04-06 12:22:20|13315.45|13315.45|13315.45|13315.45|13315.45|13315.45|13315.45|13315.45|0
1649247750000|2022-04-06 12:22:30|13316.27|13316.27|13316.27|13316.27|13316.27|13316.27|13316.27|13316.27|0
1649247790000|2022-04-06 12:23:10|13315.45|13315.45|13315.33|13315.33|13316.27|13316.27|13315.33|13315.33|0
1649247810000|2022-04-06 12:23:30|13317.16|13317.16|13318.07|13318.07|13318.07|13318.07|13317.16|13317.16|0
1649247850000|2022-04-06 12:24:10|13315.2|13315.2|13313.37|13313.37|13315.2|13315.2|13313.37|13313.37|0
1649247860000|2022-04-06 12:24:20|13314.81|13314.81|13314.81|13314.81|13314.81|13314.81|13314.81|13314.81|0
1649247870000|2022-04-06 12:24:30|13313.89|13313.89|13313.08|13313.08|13313.89|13313.89|13313.08|13313.08|0
1649247880000|2022-04-06 12:24:40|13313.99|13313.99|13313.99|13313.99|13313.99|13313.99|13313.99|13313.99|0
1649247890000|2022-04-06 12:24:50|13312.56|13312.56|13312.56|13312.56|13312.56|13312.56|13312.56|13312.56|0
1649247940000|2022-04-06 12:25:40|13314.19|13314.19|13317.88|13317.88|13317.88|13317.88|13313.25|13313.25|0
1649247950000|2022-04-06 12:25:50|13318.39|13318.39|13318.39|13318.39|13318.39|13318.39|13318.39|13318.39|0
1649247960000|2022-04-06 12:26:00|13318.62|13318.62|13318.62|13318.62|13318.62|13318.62|13318.62|13318.62|0
1649247980000|2022-04-06 12:26:20|13319.07|13319.07|13319.07|13319.07|13319.07|13319.07|13319.07|13319.07|0
1649248000000|2022-04-06 12:26:40|13319.89|13319.89|13319.89|13319.89|13319.89|13319.89|13319.89|13319.89|0
1649248060000|2022-04-06 12:27:40|13319.07|13319.07|13319.89|13319.89|13319.89|13319.89|13319.07|13319.07|0
1649248070000|2022-04-06 12:27:50|13320.71|13320.71|13321.62|13321.62|13321.62|13321.62|13320.71|13320.71|0
1649248080000|2022-04-06 12:28:00|13320.25|13320.25|13318.99|13318.99|13320.25|13320.25|13318.99|13318.99|0
1649248110000|2022-04-06 12:28:30|13318.52|13318.52|13318.52|13318.52|13318.52|13318.52|13318.52|13318.52|0
1649248200000|2022-04-06 12:30:00|13318.06|13318.06|13318.06|13318.06|13318.06|13318.06|13318.06|13318.06|0
1649248210000|2022-04-06 12:30:10|13317.6|13317.6|13316.17|13316.17|13317.6|13317.6|13316.17|13316.17|0
1649248250000|2022-04-06 12:30:50|13315.25|13315.25|13316.16|13316.16|13317.08|13317.08|13315.25|13315.25|0
1649248260000|2022-04-06 12:31:00|13315.35|13315.35|13316.16|13316.16|13316.16|13316.16|13315.35|13315.35|0
1649248290000|2022-04-06 12:31:30|13315.25|13315.25|13315.25|13315.25|13315.25|13315.25|13315.25|13315.25|0
1649248300000|2022-04-06 12:31:40|13317.6|13317.6|13317.04|13317.04|13317.6|13317.6|13317.04|13317.04|0
1649248320000|2022-04-06 12:32:00|13316.48|13316.48|13315.66|13315.66|13316.48|13316.48|13315.66|13315.66|0
1649248350000|2022-04-06 12:32:30|13315.11|13315.11|13315.11|13315.11|13315.11|13315.11|13315.11|13315.11|0
1649248390000|2022-04-06 12:33:10|13315.92|13315.92|13315.92|13315.92|13315.92|13315.92|13315.92|13315.92|0
1649248410000|2022-04-06 12:33:30|13314.1|13314.1|13312.81|13312.81|13314.1|13314.1|13312.81|13312.81|0
1649248420000|2022-04-06 12:33:40|13312.29|13312.29|13310.92|13310.92|13312.29|13312.29|13310.92|13310.92|0
1649248430000|2022-04-06 12:33:50|13310.36|13310.36|13310.36|13310.36|13310.36|13310.36|13310.36|13310.36|0
1649248460000|2022-04-06 12:34:20|13309.69|13309.69|13309.69|13309.69|13309.69|13309.69|13309.69|13309.69|0
1649248480000|2022-04-06 12:34:40|13309.17|13309.17|13309.17|13309.17|13309.17|13309.17|13309.17|13309.17|0
1649248500000|2022-04-06 12:35:00|13308.23|13308.23|13307.67|13307.67|13308.23|13308.23|13306.85|13306.85|0
1649248510000|2022-04-06 12:35:10|13306.23|13306.23|13306.23|13306.23|13306.23|13306.23|13306.23|13306.23|0
1649248550000|2022-04-06 12:35:50|13304.8|13304.8|13304.8|13304.8|13304.8|13304.8|13304.8|13304.8|0
1649248560000|2022-04-06 12:36:00|13305.71|13305.71|13307.54|13307.54|13307.54|13307.54|13305.71|13305.71|0
1649248570000|2022-04-06 12:36:10|13306.63|13306.63|13306.63|13306.63|13306.63|13306.63|13306.63|13306.63|0
1649248590000|2022-04-06 12:36:30|13306.13|13306.13|13306.13|13306.13|13306.13|13306.13|13306.13|13306.13|0
1649248640000|2022-04-06 12:37:20|13307.04|13307.04|13307.04|13307.04|13307.04|13307.04|13307.04|13307.04|0
1649248660000|2022-04-06 12:37:40|13307.54|13307.54|13307.54|13307.54|13307.54|13307.54|13307.54|13307.54|0
1649248700000|2022-04-06 12:38:20|13308.36|13308.36|13308.36|13308.36|13308.36|13308.36|13308.36|13308.36|0
1649248720000|2022-04-06 12:38:40|13308.83|13308.83|13308.83|13308.83|13308.83|13308.83|13308.83|13308.83|0
1649248750000|2022-04-06 12:39:10|13307.51|13307.51|13303.69|13303.69|13307.51|13307.51|13303.69|13303.69|0
1649248800000|2022-04-06 12:40:00|13303.19|13303.19|13303.19|13303.19|13303.19|13303.19|13303.19|13303.19|0
1649248810000|2022-04-06 12:40:10|13302.37|13302.37|13299.68|13299.68|13302.37|13302.37|13299.68|13299.68|0
1649248830000|2022-04-06 12:40:30|13298.87|13298.87|13298.05|13298.05|13298.87|13298.87|13298.05|13298.05|0
1649248840000|2022-04-06 12:40:40|13297.06|13297.06|13297.61|13297.61|13297.61|13297.61|13297.06|13297.06|0
1649248860000|2022-04-06 12:41:00|13297.16|13297.16|13297.16|13297.16|13297.16|13297.16|13297.16|13297.16|0
1649248900000|2022-04-06 12:41:40|13296.34|13296.34|13296.34|13296.34|13296.34|13296.34|13296.34|13296.34|0
1649248910000|2022-04-06 12:41:50|13295.52|13295.52|13295.52|13295.52|13295.52|13295.52|13295.52|13295.52|0
1649248940000|2022-04-06 12:42:20|13296.34|13296.34|13296.34|13296.34|13296.34|13296.34|13296.34|13296.34|0
1649248990000|2022-04-06 12:43:10|13295.52|13295.52|13295.52|13295.52|13295.52|13295.52|13295.52|13295.52|0
1649249000000|2022-04-06 12:43:20|13294.96|13294.96|13285.85|13285.85|13294.96|13294.96|13285.85|13285.85|0
1649249010000|2022-04-06 12:43:30|13283.59|13283.59|13284.51|13284.51|13284.51|13284.51|13283.59|13283.59|0
1649249020000|2022-04-06 12:43:40|13283.57|13283.57|13283.57|13283.57|13283.57|13283.57|13283.57|13283.57|0
1649249040000|2022-04-06 12:44:00|13282.75|13282.75|13282.75|13282.75|13282.75|13282.75|13282.75|13282.75|0
1649249060000|2022-04-06 12:44:20|13281.93|13281.93|13281.93|13281.93|13281.93|13281.93|13281.93|13281.93|0
1649249110000|2022-04-06 12:45:10|13282.75|13282.75|13284.02|13284.02|13285.43|13285.43|13281.28|13281.28|0
1649249120000|2022-04-06 12:45:20|13283.55|13283.55|13264.36|13264.36|13283.55|13283.55|13264.36|13264.36|0
1649249130000|2022-04-06 12:45:30|13263.54|13263.54|13257.62|13257.62|13263.54|13263.54|13257.62|13257.62|0
1649249140000|2022-04-06 12:45:40|13255.79|13255.79|13250.66|13250.66|13255.79|13255.79|13245.97|13245.97|0
1649249150000|2022-04-06 12:45:50|13251.14|13251.14|13249.58|13249.58|13251.14|13251.14|13246.85|13246.85|0
1649249160000|2022-04-06 12:46:00|13248.63|13248.63|13250.07|13250.07|13250.07|13250.07|13248.63|13248.63|0
1649249170000|2022-04-06 12:46:10|13251.9|13251.9|13252.37|13252.37|13252.37|13252.37|13251.9|13251.9|0
1649249180000|2022-04-06 12:46:20|13255.49|13255.49|13255.51|13255.51|13256.43|13256.43|13255.49|13255.49|0
1649249190000|2022-04-06 12:46:30|13255|13255|13255.19|13255.19|13256.83|13256.83|13254.28|13254.28|0
1649249200000|2022-04-06 12:46:40|13254.64|13254.64|13254.64|13254.64|13254.64|13254.64|13254.64|13254.64|0
1649249210000|2022-04-06 12:46:50|13252.88|13252.88|13252.88|13252.88|13252.88|13252.88|13252.88|13252.88|0
1649249220000|2022-04-06 12:47:00|13250.05|13250.05|13247.39|13247.39|13250.91|13250.91|13246.83|13246.83|0
1649249230000|2022-04-06 12:47:10|13248.38|13248.38|13247.89|13247.89|13248.38|13248.38|13247.89|13247.89|0
1649249260000|2022-04-06 12:47:40|13248.36|13248.36|13250.19|13250.19|13250.19|13250.19|13248.36|13248.36|0
1649249320000|2022-04-06 12:48:40|13249.07|13249.07|13250.19|13250.19|13250.19|13250.19|13249.07|13249.07|0
1649249350000|2022-04-06 12:49:10|13248.36|13248.36|13248.36|13248.36|13248.36|13248.36|13248.36|13248.36|0
1649249360000|2022-04-06 12:49:20|13249.27|13249.27|13249.27|13249.27|13249.27|13249.27|13249.27|13249.27|0
1649249370000|2022-04-06 12:49:30|13250.21|13250.21|13251.97|13251.97|13253.09|13253.09|13250.21|13250.21|0
1649249380000|2022-04-06 12:49:40|13253.09|13253.09|13253.56|13253.56|13253.56|13253.56|13253.09|13253.09|0
1649249390000|2022-04-06 12:49:50|13254.67|13254.67|13253.99|13253.99|13255.55|13255.55|13253.56|13253.56|0
1649249400000|2022-04-06 12:50:00|13255.67|13255.67|13257.5|13257.5|13257.5|13257.5|13255.67|13255.67|0
1649249440000|2022-04-06 12:50:40|13258.41|13258.41|13259.03|13259.03|13259.03|13259.03|13257.59|13257.59|0
1649249460000|2022-04-06 12:51:00|13259.94|13259.94|13259.94|13259.94|13259.94|13259.94|13259.94|13259.94|0
1649249470000|2022-04-06 12:51:10|13260.86|13260.86|13260.86|13260.86|13260.86|13260.86|13260.86|13260.86|0
1649249490000|2022-04-06 12:51:30|13262.85|13262.85|13263.34|13263.34|13263.34|13263.34|13262.85|13262.85|0
1649249500000|2022-04-06 12:51:40|13264.78|13264.78|13264.78|13264.78|13264.78|13264.78|13264.78|13264.78|0
1649249510000|2022-04-06 12:51:50|13268.02|13268.02|13269.18|13269.18|13269.18|13269.18|13268.02|13268.02|0
1649249520000|2022-04-06 12:52:00|13267.8|13267.8|13267.8|13267.8|13267.8|13267.8|13267.8|13267.8|0
1649249530000|2022-04-06 12:52:10|13269.43|13269.43|13269.43|13269.43|13269.43|13269.43|13269.43|13269.43|0
1649249540000|2022-04-06 12:52:20|13268|13268|13279.65|13279.65|13279.65|13279.65|13268|13268|0
1649249560000|2022-04-06 12:52:40|13281.09|13281.09|13284.68|13284.68|13284.68|13284.68|13281.09|13281.09|0
1649249570000|2022-04-06 12:52:50|13286.5|13286.5|13291.38|13291.38|13291.38|13291.38|13286.5|13286.5|0
1649249580000|2022-04-06 12:53:00|13295.04|13295.04|13291.38|13291.38|13295.04|13295.04|13291.38|13291.38|0
1649249590000|2022-04-06 12:53:10|13292.2|13292.2|13294.55|13294.55|13294.55|13294.55|13292.2|13292.2|0
1649249600000|2022-04-06 12:53:20|13295.46|13295.46|13295.46|13295.46|13295.46|13295.46|13295.46|13295.46|0
1649249610000|2022-04-06 12:53:30|13296.9|13296.9|13296.9|13296.9|13296.9|13296.9|13295.46|13295.46|0
1649249630000|2022-04-06 12:53:50|13298.01|13298.01|13298.01|13298.01|13298.01|13298.01|13298.01|13298.01|0
1649249640000|2022-04-06 12:54:00|13299.13|13299.13|13296.78|13296.78|13299.13|13299.13|13295.15|13295.15|0
1649249650000|2022-04-06 12:54:10|13296.31|13296.31|13296.31|13296.31|13296.31|13296.31|13296.31|13296.31|0
1649249660000|2022-04-06 12:54:20|13292.01|13292.01|13292.01|13292.01|13292.01|13292.01|13292.01|13292.01|0
1649249690000|2022-04-06 12:54:50|13291.09|13291.09|13289.55|13289.55|13291.09|13291.09|13288.17|13288.17|0
1649249700000|2022-04-06 12:55:00|13290.1|13290.1|13293.82|13293.82|13293.82|13293.82|13290.1|13290.1|0
1649249710000|2022-04-06 12:55:10|13291.99|13291.99|13292.5|13292.5|13292.5|13292.5|13291.99|13291.99|0
1649249720000|2022-04-06 12:55:20|13293.42|13293.42|13294.72|13294.72|13295.27|13295.27|13293.42|13293.42|0
1649249730000|2022-04-06 12:55:30|13295.63|13295.63|13300.33|13300.33|13300.33|13300.33|13295.63|13295.63|0
1649249740000|2022-04-06 12:55:40|13299.77|13299.77|13299.77|13299.77|13299.77|13299.77|13299.77|13299.77|0
1649249760000|2022-04-06 12:56:00|13301.65|13301.65|13306.22|13306.22|13306.22|13306.22|13301.65|13301.65|0
1649249770000|2022-04-06 12:56:10|13308.05|13308.05|13308.05|13308.05|13308.05|13308.05|13308.05|13308.05|0
1649249780000|2022-04-06 12:56:20|13309.88|13309.88|13312.21|13312.21|13312.21|13312.21|13309.88|13309.88|0
1649249790000|2022-04-06 12:56:30|13311.29|13311.29|13309.88|13309.88|13311.29|13311.29|13309.88|13309.88|0
1649249800000|2022-04-06 12:56:40|13309.06|13309.06|13309.06|13309.06|13309.06|13309.06|13309.06|13309.06|0
1649249820000|2022-04-06 12:57:00|13309.98|13309.98|13309.98|13309.98|13309.98|13309.98|13309.98|13309.98|0
1649249830000|2022-04-06 12:57:10|13311.61|13311.61|13311.61|13311.61|13311.61|13311.61|13311.61|13311.61|0
1649249860000|2022-04-06 12:57:40|13312.17|13312.17|13309|13309|13312.17|13312.17|13309|13309|0
1649249870000|2022-04-06 12:57:50|13307.57|13307.57|13309.3|13309.3|13309.3|13309.3|13307.57|13307.57|0
1649249890000|2022-04-06 12:58:10|13310.12|13310.12|13312.5|13312.5|13312.5|13312.5|13310.12|13310.12|0
1649249900000|2022-04-06 12:58:20|13311.58|13311.58|13304.8|13304.8|13311.58|13311.58|13304.8|13304.8|0
1649249910000|2022-04-06 12:58:30|13303.36|13303.36|13303.36|13303.36|13303.36|13303.36|13303.36|13303.36|0
1649249930000|2022-04-06 12:58:50|13302.89|13302.89|13302.89|13302.89|13302.89|13302.89|13302.89|13302.89|0
1649249940000|2022-04-06 12:59:00|13308.85|13308.85|13311.1|13311.1|13311.1|13311.1|13306.92|13306.92|0
1649249950000|2022-04-06 12:59:10|13313.85|13313.85|13316.48|13316.48|13317.04|13317.04|13313.85|13313.85|0
1649249960000|2022-04-06 12:59:20|13316.98|13316.98|13319.8|13319.8|13319.8|13319.8|13316.98|13316.98|0
1649249980000|2022-04-06 12:59:40|13320.62|13320.62|13320.71|13320.71|13321.73|13321.73|13320.62|13320.62|0
1649249990000|2022-04-06 12:59:50|13319.3|13319.3|13318.48|13318.48|13319.3|13319.3|13318.48|13318.48|0
1649250000000|2022-04-06 13:00:00|13317.17|13317.17|13314.3|13314.3|13317.17|13317.17|13314.3|13314.3|0
1649250040000|2022-04-06 13:00:40|13312|13312|13311.18|13311.18|13312|13312|13311.18|13311.18|0
1649250050000|2022-04-06 13:00:50|13312|13312|13312|13312|13312|13312|13312|13312|0
1649250070000|2022-04-06 13:01:10|13311.18|13311.18|13311.18|13311.18|13311.18|13311.18|13311.18|13311.18|0
1649250080000|2022-04-06 13:01:20|13310.27|13310.27|13308.67|13308.67|13310.27|13310.27|13306.84|13306.84|0
1649250090000|2022-04-06 13:01:30|13310.11|13310.11|13310.11|13310.11|13310.11|13310.11|13310.11|13310.11|0
1649250120000|2022-04-06 13:02:00|13311.05|13311.05|13311.05|13311.05|13311.05|13311.05|13311.05|13311.05|0
1649250130000|2022-04-06 13:02:10|13311.86|13311.86|13313.25|13313.25|13313.25|13313.25|13311.86|13311.86|0
1649250140000|2022-04-06 13:02:20|13312.78|13312.78|13314.51|13314.51|13314.51|13314.51|13312.78|13312.78|0
1649250150000|2022-04-06 13:02:30|13314.98|13314.98|13314.07|13314.07|13314.98|13314.98|13314.07|13314.07|0
1649250170000|2022-04-06 13:02:50|13314.74|13314.74|13315.65|13315.65|13315.65|13315.65|13314.74|13314.74|0
1649250180000|2022-04-06 13:03:00|13316.57|13316.57|13317.56|13317.56|13317.56|13317.56|13316.57|13316.57|0
1649250200000|2022-04-06 13:03:20|13317.79|13317.79|13324.36|13324.36|13324.36|13324.36|13317.79|13317.79|0
1649250210000|2022-04-06 13:03:30|13324.58|13324.58|13324.58|13324.58|13324.58|13324.58|13324.58|13324.58|0
1649250230000|2022-04-06 13:03:50|13325.4|13325.4|13325.4|13325.4|13325.4|13325.4|13325.4|13325.4|0
1649250240000|2022-04-06 13:04:00|13326.31|13326.31|13329.16|13329.16|13329.16|13329.16|13326.31|13326.31|0
1649250260000|2022-04-06 13:04:20|13330.08|13330.08|13331.9|13331.9|13331.9|13331.9|13330.08|13330.08|0
1649250290000|2022-04-06 13:04:50|13330.08|13330.08|13330.99|13330.99|13330.99|13330.99|13330.08|13330.08|0
1649250340000|2022-04-06 13:05:40|13329.16|13329.16|13329.85|13329.85|13330.08|13330.08|13329.16|13329.16|0
1649250350000|2022-04-06 13:05:50|13330.77|13330.77|13331.24|13331.24|13331.24|13331.24|13330.77|13330.77|0
1649250360000|2022-04-06 13:06:00|13331.11|13331.11|13331.11|13331.11|13331.11|13331.11|13331.11|13331.11|0
1649250380000|2022-04-06 13:06:20|13330.2|13330.2|13330.2|13330.2|13330.2|13330.2|13330.2|13330.2|0
1649250410000|2022-04-06 13:06:50|13329.74|13329.74|13329.74|13329.74|13329.74|13329.74|13329.74|13329.74|0
1649250430000|2022-04-06 13:07:10|13328.83|13328.83|13328.83|13328.83|13328.83|13328.83|13328.83|13328.83|0
1649250440000|2022-04-06 13:07:20|13329.74|13329.74|13329.74|13329.74|13329.74|13329.74|13329.74|13329.74|0
1649250460000|2022-04-06 13:07:40|13334.31|13334.31|13343.63|13343.63|13343.63|13343.63|13334.31|13334.31|0
1649250470000|2022-04-06 13:07:50|13342.72|13342.72|13340.89|13340.89|13342.72|13342.72|13340.89|13340.89|0
1649250480000|2022-04-06 13:08:00|13341.8|13341.8|13341.8|13341.8|13341.8|13341.8|13341.8|13341.8|0
1649250490000|2022-04-06 13:08:10|13342.62|13342.62|13342.62|13342.62|13342.62|13342.62|13342.62|13342.62|0
1649250540000|2022-04-06 13:09:00|13343.53|13343.53|13353.06|13353.06|13353.06|13353.06|13343.53|13343.53|0
1649250550000|2022-04-06 13:09:10|13355.91|13355.91|13354.59|13354.59|13355.91|13355.91|13354.59|13354.59|0
1649250570000|2022-04-06 13:09:30|13355.49|13355.49|13355.49|13355.49|13355.49|13355.49|13355.49|13355.49|0
1649250580000|2022-04-06 13:09:40|13356.6|13356.6|13356.6|13356.6|13356.6|13356.6|13356.6|13356.6|0
1649250610000|2022-04-06 13:10:10|13357.06|13357.06|13357.06|13357.06|13357.06|13357.06|13356.24|13356.24|0
1649250640000|2022-04-06 13:10:40|13355.42|13355.42|13355.9|13355.9|13356.84|13356.84|13355.42|13355.42|0
1649250660000|2022-04-06 13:11:00|13357.72|13357.72|13360.09|13360.09|13360.09|13360.09|13357.72|13357.72|0
1649250670000|2022-04-06 13:11:10|13361.09|13361.09|13362|13362|13362|13362|13361.09|13361.09|0
1649250680000|2022-04-06 13:11:20|13377.69|13377.69|13383.71|13383.71|13383.71|13383.71|13377.69|13377.69|0
1649250690000|2022-04-06 13:11:30|13384.63|13384.63|13383.71|13383.71|13384.63|13384.63|13383.71|13383.71|0
1649250700000|2022-04-06 13:11:40|13383.09|13383.09|13381.77|13381.77|13385.54|13385.54|13381.77|13381.77|0
1649250710000|2022-04-06 13:11:50|13384.56|13384.56|13384|13384|13384.56|13384.56|13382.32|13382.32|0
1649250720000|2022-04-06 13:12:00|13386.74|13386.74|13397.22|13397.22|13397.22|13397.22|13386.74|13386.74|0
1649250730000|2022-04-06 13:12:10|13396.71|13396.71|13406.55|13406.55|13406.55|13406.55|13396.71|13396.71|0
1649250740000|2022-04-06 13:12:20|13407|13407|13412.39|13412.39|13413.31|13413.31|13400.11|13400.11|0
1649250750000|2022-04-06 13:12:30|13411.48|13411.48|13413.81|13413.81|13417.67|13417.67|13407.82|13407.82|0
1649250760000|2022-04-06 13:12:40|13414.37|13414.37|13419.57|13419.57|13420.48|13420.48|13412.54|13412.54|0
1649250770000|2022-04-06 13:12:50|13417.74|13417.74|13415.91|13415.91|13417.74|13417.74|13415.91|13415.91|0
1649250780000|2022-04-06 13:13:00|13415.35|13415.35|13399.99|13399.99|13415.35|13415.35|13399.99|13399.99|0
1649250790000|2022-04-06 13:13:10|13399.08|13399.08|13402.73|13402.73|13402.73|13402.73|13399.08|13399.08|0
1649250800000|2022-04-06 13:13:20|13401.82|13401.82|13401.82|13401.82|13401.82|13401.82|13401.82|13401.82|0
1649250810000|2022-04-06 13:13:30|13398.35|13398.35|13384.7|13384.7|13398.35|13398.35|13384.7|13384.7|0
1649250820000|2022-04-06 13:13:40|13385.51|13385.51|13385.96|13385.96|13386.43|13386.43|13385.51|13385.51|0
1649250830000|2022-04-06 13:13:50|13386.43|13386.43|13386.43|13386.43|13386.43|13386.43|13386.43|13386.43|0
1649250840000|2022-04-06 13:14:00|13384.6|13384.6|13382.84|13382.84|13384.6|13384.6|13382.02|13382.02|0
1649250850000|2022-04-06 13:14:10|13383.78|13383.78|13386.08|13386.08|13386.08|13386.08|13383.78|13383.78|0
1649250860000|2022-04-06 13:14:20|13383.34|13383.34|13382.52|13382.52|13383.34|13383.34|13382.52|13382.52|0
1649250870000|2022-04-06 13:14:30|13381.96|13381.96|13381.96|13381.96|13381.96|13381.96|13381.96|13381.96|0
1649250880000|2022-04-06 13:14:40|13381.05|13381.05|13381.05|13381.05|13381.05|13381.05|13381.05|13381.05|0
1649250890000|2022-04-06 13:14:50|13380.55|13380.55|13379.99|13379.99|13380.55|13380.55|13379.99|13379.99|0
1649250900000|2022-04-06 13:15:00|13379.5|13379.5|13393|13393|13393|13393|13376.45|13376.45|0
1649250910000|2022-04-06 13:15:10|13391.56|13391.56|13390.29|13390.29|13393.04|13393.04|13390.29|13390.29|0
1649250920000|2022-04-06 13:15:20|13389.73|13389.73|13389.73|13389.73|13389.73|13389.73|13389.73|13389.73|0
1649250930000|2022-04-06 13:15:30|13390.65|13390.65|13390.65|13390.65|13390.65|13390.65|13390.65|13390.65|0
1649250940000|2022-04-06 13:15:40|13391.47|13391.47|13386.99|13386.99|13391.47|13391.47|13386.99|13386.99|0
1649250950000|2022-04-06 13:15:50|13389.73|13389.73|13388.82|13388.82|13389.73|13389.73|13388.82|13388.82|0
1649250960000|2022-04-06 13:16:00|13389.49|13389.49|13389.49|13389.49|13389.49|13389.49|13389.49|13389.49|0
1649250970000|2022-04-06 13:16:10|13391.32|13391.32|13391.32|13391.32|13391.32|13391.32|13391.32|13391.32|0
1649250990000|2022-04-06 13:16:30|13392.23|13392.23|13392.23|13392.23|13392.23|13392.23|13392.23|13392.23|0
1649251000000|2022-04-06 13:16:40|13393.05|13393.05|13393.05|13393.05|13393.05|13393.05|13393.05|13393.05|0
1649251020000|2022-04-06 13:17:00|13393.52|13393.52|13393.05|13393.05|13393.52|13393.52|13393.05|13393.05|0
1649251040000|2022-04-06 13:17:20|13393.51|13393.51|13393.97|13393.97|13393.97|13393.97|13393.51|13393.51|0
1649251050000|2022-04-06 13:17:30|13393.74|13393.74|13393.74|13393.74|13393.74|13393.74|13393.74|13393.74|0
1649251060000|2022-04-06 13:17:40|13392.83|13392.83|13392.83|13392.83|13392.83|13392.83|13392.83|13392.83|0
1649251070000|2022-04-06 13:17:50|13392.61|13392.61|13394.66|13394.66|13394.66|13394.66|13392.61|13392.61|0
1649251130000|2022-04-06 13:18:50|13393.74|13393.74|13393.74|13393.74|13393.74|13393.74|13393.74|13393.74|0
1649251150000|2022-04-06 13:19:10|13394.56|13394.56|13394.56|13394.56|13394.56|13394.56|13394.56|13394.56|0
1649251160000|2022-04-06 13:19:20|13399.66|13399.66|13400.64|13400.64|13400.64|13400.64|13399.66|13399.66|0
1649251200000|2022-04-06 13:20:00|13402.28|13402.28|13402.28|13402.28|13402.28|13402.28|13402.28|13402.28|0
1649251230000|2022-04-06 13:20:30|13404.11|13404.11|13404.11|13404.11|13404.11|13404.11|13404.11|13404.11|0
1649251240000|2022-04-06 13:20:40|13405.14|13405.14|13405.14|13405.14|13405.14|13405.14|13405.14|13405.14|0
1649251250000|2022-04-06 13:20:50|13406.05|13406.05|13406.52|13406.52|13406.52|13406.52|13406.05|13406.05|0
1649251280000|2022-04-06 13:21:20|13405.61|13405.61|13404.53|13404.53|13406.52|13406.52|13404.53|13404.53|0
1649251290000|2022-04-06 13:21:30|13401.21|13401.21|13401.21|13401.21|13401.21|13401.21|13401.21|13401.21|0
1649251300000|2022-04-06 13:21:40|13399.33|13399.33|13386.81|13386.81|13399.33|13399.33|13386.81|13386.81|0
1649251310000|2022-04-06 13:21:50|13386.29|13386.29|13382.12|13382.12|13386.29|13386.29|13382.12|13382.12|0
1649251320000|2022-04-06 13:22:00|13381.63|13381.63|13380.81|13380.81|13381.63|13381.63|13379.99|13379.99|0
1649251330000|2022-04-06 13:22:10|13382.24|13382.24|13392.07|13392.07|13392.07|13392.07|13382.24|13382.24|0
1649251340000|2022-04-06 13:22:20|13392.54|13392.54|13390.91|13390.91|13392.54|13392.54|13390.91|13390.91|0
1649251350000|2022-04-06 13:22:30|13391.82|13391.82|13392.29|13392.29|13392.29|13392.29|13391.82|13391.82|0
1649251360000|2022-04-06 13:22:40|13393.21|13393.21|13394.32|13394.32|13394.32|13394.32|13393.21|13393.21|0
1649251370000|2022-04-06 13:22:50|13392.69|13392.69|13394.32|13394.32|13394.32|13394.32|13392.69|13392.69|0
1649251390000|2022-04-06 13:23:10|13392.59|13392.59|13387.57|13387.57|13392.59|13392.59|13387.57|13387.57|0
1649251400000|2022-04-06 13:23:20|13391.22|13391.22|13393.97|13393.97|13393.97|13393.97|13391.22|13391.22|0
1649251410000|2022-04-06 13:23:30|13393.05|13393.05|13394.88|13394.88|13394.88|13394.88|13393.05|13393.05|0
1649251420000|2022-04-06 13:23:40|13392.14|13392.14|13394.88|13394.88|13394.88|13394.88|13392.14|13392.14|0
1649251430000|2022-04-06 13:23:50|13395.82|13395.82|13396.77|13396.77|13396.77|13396.77|13395.82|13395.82|0
1649251440000|2022-04-06 13:24:00|13399.22|13399.22|13397.39|13397.39|13399.22|13399.22|13397.39|13397.39|0
1649251470000|2022-04-06 13:24:30|13396.57|13396.57|13396.57|13396.57|13396.57|13396.57|13396.57|13396.57|0
1649251480000|2022-04-06 13:24:40|13396.1|13396.1|13396.1|13396.1|13396.1|13396.1|13396.1|13396.1|0
1649251490000|2022-04-06 13:24:50|13397.74|13397.74|13397.74|13397.74|13397.74|13397.74|13397.74|13397.74|0
1649251500000|2022-04-06 13:25:00|13396.92|13396.92|13399.66|13399.66|13399.66|13399.66|13396.92|13396.92|0
1649251510000|2022-04-06 13:25:10|13398.23|13398.23|13398.23|13398.23|13398.23|13398.23|13398.23|13398.23|0
1649251520000|2022-04-06 13:25:20|13399.14|13399.14|13400.87|13400.87|13400.87|13400.87|13399.14|13399.14|0
1649251560000|2022-04-06 13:26:00|13400.4|13400.4|13400.4|13400.4|13400.4|13400.4|13400.4|13400.4|0
1649251580000|2022-04-06 13:26:20|13402.08|13402.08|13410.24|13410.24|13410.24|13410.24|13402.08|13402.08|0
1649251590000|2022-04-06 13:26:30|13409.43|13409.43|13409.43|13409.43|13409.43|13409.43|13409.43|13409.43|0
1649251600000|2022-04-06 13:26:40|13410.34|13410.34|13410.34|13410.34|13410.34|13410.34|13410.34|13410.34|0
1649251620000|2022-04-06 13:27:00|13413.21|13413.21|13413.21|13413.21|13413.21|13413.21|13413.21|13413.21|0
1649251630000|2022-04-06 13:27:10|13416.94|13416.94|13422.71|13422.71|13422.71|13422.71|13416.94|13416.94|0
1649251640000|2022-04-06 13:27:20|13424.54|13424.54|13424.54|13424.54|13424.54|13424.54|13424.54|13424.54|0
1649251650000|2022-04-06 13:27:30|13425.36|13425.36|13426.37|13426.37|13428|13428|13425.36|13425.36|0
1649251660000|2022-04-06 13:27:40|13426.88|13426.88|13427.88|13427.88|13427.88|13427.88|13426.88|13426.88|0
1649251680000|2022-04-06 13:28:00|13429.51|13429.51|13427.06|13427.06|13429.51|13429.51|13427.06|13427.06|0
1649251690000|2022-04-06 13:28:10|13426.14|13426.14|13427.06|13427.06|13427.06|13427.06|13426.14|13426.14|0
1649251700000|2022-04-06 13:28:20|13428.17|13428.17|13428.17|13428.17|13428.17|13428.17|13428.17|13428.17|0
1649251710000|2022-04-06 13:28:30|13427.36|13427.36|13427.36|13427.36|13427.36|13427.36|13425.53|13425.53|0
1649251730000|2022-04-06 13:28:50|13428.27|13428.27|13428.27|13428.27|13428.27|13428.27|13428.27|13428.27|0
1649251740000|2022-04-06 13:29:00|13428.73|13428.73|13430.1|13430.1|13430.1|13430.1|13428.73|13428.73|0
1649251750000|2022-04-06 13:29:10|13430.62|13430.62|13430.62|13430.62|13430.62|13430.62|13430.62|13430.62|0
1649251760000|2022-04-06 13:29:20|13434.39|13434.39|13434.39|13434.39|13434.39|13434.39|13434.39|13434.39|0
1649251800000|2022-04-06 13:30:00|13436.27|13436.27|13446.02|13446.02|13446.02|13446.02|13436.27|13436.27|0
1649251810000|2022-04-06 13:30:10|13444.19|13444.19|13444.19|13444.19|13446.02|13446.02|13444.19|13444.19|0
1649251820000|2022-04-06 13:30:20|13446.93|13446.93|13446.02|13446.02|13446.93|13446.93|13446.02|13446.02|0
1649251830000|2022-04-06 13:30:30|13446.57|13446.57|13448.26|13448.26|13449.18|13449.18|13446.02|13446.02|0
1649251840000|2022-04-06 13:30:40|13449.18|13449.18|13448.66|13448.66|13449.18|13449.18|13448.66|13448.66|0
1649251850000|2022-04-06 13:30:50|13449.48|13449.48|13452.55|13452.55|13453.37|13453.37|13449.48|13449.48|0
1649251860000|2022-04-06 13:31:00|13454.16|13454.16|13454.63|13454.63|13460.47|13460.47|13454.16|13454.16|0
1649251870000|2022-04-06 13:31:10|13454.14|13454.14|13454.14|13454.14|13454.14|13454.14|13454.14|13454.14|0
1649251880000|2022-04-06 13:31:20|13452.5|13452.5|13448.25|13448.25|13452.5|13452.5|13448.25|13448.25|0
1649251890000|2022-04-06 13:31:30|13446.42|13446.42|13446.42|13446.42|13446.42|13446.42|13446.42|13446.42|0
1649251900000|2022-04-06 13:31:40|13443.55|13443.55|13440.49|13440.49|13444.37|13444.37|13440.49|13440.49|0
1649251910000|2022-04-06 13:31:50|13440.03|13440.03|13439.53|13439.53|13440.03|13440.03|13439.53|13439.53|0
1649251920000|2022-04-06 13:32:00|13438.42|13438.42|13435.55|13435.55|13438.42|13438.42|13434.73|13434.73|0
1649251940000|2022-04-06 13:32:20|13435.09|13435.09|13436.01|13436.01|13436.01|13436.01|13435.09|13435.09|0
1649251960000|2022-04-06 13:32:40|13436.82|13436.82|13436.01|13436.01|13436.82|13436.82|13436.01|13436.01|0
1649251970000|2022-04-06 13:32:50|13435.55|13435.55|13434.63|13434.63|13435.55|13435.55|13434.63|13434.63|0
1649251980000|2022-04-06 13:33:00|13435.09|13435.09|13434.27|13434.27|13435.09|13435.09|13434.27|13434.27|0
1649251990000|2022-04-06 13:33:10|13431.92|13431.92|13431.92|13431.92|13431.92|13431.92|13431.92|13431.92|0
1649252000000|2022-04-06 13:33:20|13431.42|13431.42|13424.45|13424.45|13431.42|13431.42|13424.45|13424.45|0
1649252010000|2022-04-06 13:33:30|13421.5|13421.5|13408.64|13408.64|13421.5|13421.5|13407.31|13407.31|0
1649252020000|2022-04-06 13:33:40|13407.72|13407.72|13407.72|13407.72|13407.72|13407.72|13407.72|13407.72|0
1649252030000|2022-04-06 13:33:50|13406.81|13406.81|13404.96|13404.96|13406.81|13406.81|13404.02|13404.02|0
1649252040000|2022-04-06 13:34:00|13404.05|13404.05|13403.14|13403.14|13404.05|13404.05|13403.14|13403.14|0
1649252050000|2022-04-06 13:34:10|13404.05|13404.05|13402.52|13402.52|13404.05|13404.05|13399.75|13399.75|0
1649252060000|2022-04-06 13:34:20|13403.95|13403.95|13385.95|13385.95|13403.95|13403.95|13385.95|13385.95|0
1649252070000|2022-04-06 13:34:30|13385.01|13385.01|13385.93|13385.93|13387.76|13387.76|13385.01|13385.01|0
1649252080000|2022-04-06 13:34:40|13383.18|13383.18|13382.27|13382.27|13383.18|13383.18|13382.27|13382.27|0
1649252090000|2022-04-06 13:34:50|13385.93|13385.93|13385.31|13385.31|13385.93|13385.93|13384.49|13384.49|0
1649252100000|2022-04-06 13:35:00|13383.48|13383.48|13379.92|13379.92|13383.48|13383.48|13379.92|13379.92|0
1649252110000|2022-04-06 13:35:10|13377.27|13377.27|13375.86|13375.86|13377.27|13377.27|13375.86|13375.86|0
1649252120000|2022-04-06 13:35:20|13373.53|13373.53|13372.05|13372.05|13373.53|13373.53|13371.49|13371.49|0
1649252130000|2022-04-06 13:35:30|13372.96|13372.96|13374.83|13374.83|13377.08|13377.08|13372.96|13372.96|0
1649252140000|2022-04-06 13:35:40|13373|13373|13373|13373|13373|13373|13373|13373|0
1649252160000|2022-04-06 13:36:00|13372.54|13372.54|13372.54|13372.54|13372.54|13372.54|13372.54|13372.54|0
1649252180000|2022-04-06 13:36:20|13371.63|13371.63|13372.02|13372.02|13372.02|13372.02|13370.19|13370.19|0
1649252190000|2022-04-06 13:36:30|13371.11|13371.11|13370.19|13370.19|13371.11|13371.11|13369.28|13369.28|0
1649252200000|2022-04-06 13:36:40|13371.83|13371.83|13371.83|13371.83|13371.83|13371.83|13371.83|13371.83|0
1649252210000|2022-04-06 13:36:50|13372.77|13372.77|13372.77|13372.77|13372.77|13372.77|13372.77|13372.77|0
1649252220000|2022-04-06 13:37:00|13371.95|13371.95|13372.77|13372.77|13372.77|13372.77|13371.95|13371.95|0
1649252230000|2022-04-06 13:37:10|13373.26|13373.26|13373.26|13373.26|13373.26|13373.26|13373.26|13373.26|0
1649252250000|2022-04-06 13:37:30|13372.35|13372.35|13376.51|13376.51|13376.51|13376.51|13372.35|13372.35|0
1649252260000|2022-04-06 13:37:40|13375.59|13375.59|13375.59|13375.59|13375.59|13375.59|13375.59|13375.59|0
1649252270000|2022-04-06 13:37:50|13373.76|13373.76|13373.76|13373.76|13373.76|13373.76|13373.76|13373.76|0
1649252280000|2022-04-06 13:38:00|13373.27|13373.27|13373.36|13373.36|13374.18|13374.18|13373.27|13373.27|0
1649252300000|2022-04-06 13:38:20|13372.45|13372.45|13372.45|13372.45|13372.45|13372.45|13372.45|13372.45|0
1649252320000|2022-04-06 13:38:40|13370.42|13370.42|13360.17|13360.17|13370.42|13370.42|13360.17|13360.17|0
1649252330000|2022-04-06 13:38:50|13359.68|13359.68|13360.59|13360.59|13361.09|13361.09|13359.68|13359.68|0
1649252340000|2022-04-06 13:39:00|13359.68|13359.68|13360.04|13360.04|13360.49|13360.49|13355.56|13355.56|0
1649252350000|2022-04-06 13:39:10|13365.74|13365.74|13365.8|13365.8|13366.66|13366.66|13364.83|13364.83|0
1649252360000|2022-04-06 13:39:20|13364.99|13364.99|13352.19|13352.19|13364.99|13364.99|13352.19|13352.19|0
1649252370000|2022-04-06 13:39:30|13351.72|13351.72|13351.72|13351.72|13351.72|13351.72|13351.72|13351.72|0
1649252380000|2022-04-06 13:39:40|13354.07|13354.07|13351.72|13351.72|13354.07|13354.07|13351.72|13351.72|0
1649252390000|2022-04-06 13:39:50|13352.19|13352.19|13351.27|13351.27|13352.19|13352.19|13351.27|13351.27|0
1649252400000|2022-04-06 13:40:00|13350.36|13350.36|13343.2|13343.2|13350.36|13350.36|13340.55|13340.55|0
1649252420000|2022-04-06 13:40:20|13344.28|13344.28|13342.82|13342.82|13347.12|13347.12|13342.82|13342.82|0
1649252430000|2022-04-06 13:40:30|13343.73|13343.73|13345.98|13345.98|13347.42|13347.42|13343.73|13343.73|0
1649252440000|2022-04-06 13:40:40|13345.17|13345.17|13345.52|13345.52|13345.52|13345.52|13344.61|13344.61|0
1649252460000|2022-04-06 13:41:00|13344.61|13344.61|13344.61|13344.61|13344.61|13344.61|13344.61|13344.61|0
1649252470000|2022-04-06 13:41:10|13344.11|13344.11|13344.11|13344.11|13344.11|13344.11|13344.11|13344.11|0
1649252490000|2022-04-06 13:41:30|13342.68|13342.68|13341.18|13341.18|13342.68|13342.68|13341.18|13341.18|0
1649252500000|2022-04-06 13:41:40|13339.74|13339.74|13339.74|13339.74|13339.74|13339.74|13339.74|13339.74|0
1649252510000|2022-04-06 13:41:50|13337|13337|13337.1|13337.1|13337.1|13337.1|13337|13337|0
1649252520000|2022-04-06 13:42:00|13340.17|13340.17|13343.63|13343.63|13343.63|13343.63|13340.17|13340.17|0
1649252540000|2022-04-06 13:42:20|13344.55|13344.55|13344.55|13344.55|13344.55|13344.55|13344.55|13344.55|0
1649252550000|2022-04-06 13:42:30|13343.43|13343.43|13343.43|13343.43|13343.43|13343.43|13343.43|13343.43|0
1649252570000|2022-04-06 13:42:50|13344.25|13344.25|13345.66|13345.66|13345.66|13345.66|13344.25|13344.25|0
1649252580000|2022-04-06 13:43:00|13344.84|13344.84|13341.28|13341.28|13344.84|13344.84|13341.28|13341.28|0
1649252600000|2022-04-06 13:43:20|13339.45|13339.45|13335.17|13335.17|13339.45|13339.45|13335.17|13335.17|0
1649252620000|2022-04-06 13:43:40|13334.67|13334.67|13334.67|13334.67|13334.67|13334.67|13334.67|13334.67|0
1649252630000|2022-04-06 13:43:50|13331.21|13331.21|13332.03|13332.03|13332.03|13332.03|13331.21|13331.21|0
1649252640000|2022-04-06 13:44:00|13332.84|13332.84|13328.15|13328.15|13332.84|13332.84|13328.15|13328.15|0
1649252650000|2022-04-06 13:44:10|13329.14|13329.14|13328.63|13328.63|13329.14|13329.14|13328.63|13328.63|0
1649252660000|2022-04-06 13:44:20|13321.62|13321.62|13316.93|13316.93|13321.62|13321.62|13316.93|13316.93|0
1649252670000|2022-04-06 13:44:30|13317.85|13317.85|13317.85|13317.85|13317.85|13317.85|13317.85|13317.85|0
1649252680000|2022-04-06 13:44:40|13315.11|13315.11|13315.11|13315.11|13315.11|13315.11|13315.11|13315.11|0
1649252690000|2022-04-06 13:44:50|13313.28|13313.28|13312.16|13312.16|13313.28|13313.28|13312.16|13312.16|0
1649252700000|2022-04-06 13:45:00|13313.99|13313.99|13306.34|13306.34|13313.99|13313.99|13306.34|13306.34|0
1649252710000|2022-04-06 13:45:10|13307.25|13307.25|13311.1|13311.1|13311.1|13311.1|13307.25|13307.25|0
1649252720000|2022-04-06 13:45:20|13311.91|13311.91|13315.57|13315.57|13315.57|13315.57|13311.91|13311.91|0
1649252730000|2022-04-06 13:45:30|13317.01|13317.01|13318.35|13318.35|13318.35|13318.35|13316.51|13316.51|0
1649252760000|2022-04-06 13:46:00|13321.21|13321.21|13321.77|13321.77|13321.77|13321.77|13321.21|13321.21|0
1649252780000|2022-04-06 13:46:20|13323.8|13323.8|13324.62|13324.62|13324.62|13324.62|13323.8|13323.8|0
1649252790000|2022-04-06 13:46:30|13325.53|13325.53|13326.25|13326.25|13326.25|13326.25|13324.62|13324.62|0
1649252800000|2022-04-06 13:46:40|13327.73|13327.73|13327.9|13327.9|13327.9|13327.9|13326.91|13326.91|0
1649252810000|2022-04-06 13:46:50|13328.82|13328.82|13329.28|13329.28|13329.28|13329.28|13328.82|13328.82|0
1649252820000|2022-04-06 13:47:00|13330.1|13330.1|13338.73|13338.73|13338.73|13338.73|13330.1|13330.1|0
1649252830000|2022-04-06 13:47:10|13339.29|13339.29|13339.29|13339.29|13339.29|13339.29|13339.29|13339.29|0
1649252840000|2022-04-06 13:47:20|13338.83|13338.83|13338.93|13338.93|13339.75|13339.75|13338.83|13338.83|0
1649252850000|2022-04-06 13:47:30|13339.84|13339.84|13339.03|13339.03|13339.84|13339.84|13339.03|13339.03|0
1649252870000|2022-04-06 13:47:50|13339.7|13339.7|13340.61|13340.61|13340.61|13340.61|13339.7|13339.7|0
1649252880000|2022-04-06 13:48:00|13341.11|13341.11|13342.52|13342.52|13342.52|13342.52|13341.11|13341.11|0
1649252890000|2022-04-06 13:48:10|13343.08|13343.08|13341.22|13341.22|13343.08|13343.08|13340.31|13340.31|0
1649252900000|2022-04-06 13:48:20|13341.74|13341.74|13341.74|13341.74|13341.74|13341.74|13341.74|13341.74|0
1649252910000|2022-04-06 13:48:30|13342.2|13342.2|13342.2|13342.2|13342.2|13342.2|13342.2|13342.2|0
1649252940000|2022-04-06 13:49:00|13341.72|13341.72|13343.16|13343.16|13343.16|13343.16|13341.72|13341.72|0
1649252960000|2022-04-06 13:49:20|13341.33|13341.33|13342.96|13342.96|13342.96|13342.96|13341.33|13341.33|0
1649252980000|2022-04-06 13:49:40|13343.48|13343.48|13343.48|13343.48|13343.48|13343.48|13343.48|13343.48|0
1649253000000|2022-04-06 13:50:00|13343.01|13343.01|13338.37|13338.37|13343.01|13343.01|13338.37|13338.37|0
1649253010000|2022-04-06 13:50:10|13337.89|13337.89|13337.89|13337.89|13337.89|13337.89|13337.89|13337.89|0
1649253030000|2022-04-06 13:50:30|13337.4|13337.4|13336.9|13336.9|13337.4|13337.4|13336.9|13336.9|0
1649253040000|2022-04-06 13:50:40|13338.54|13338.54|13337.72|13337.72|13338.54|13338.54|13337.72|13337.72|0
1649253050000|2022-04-06 13:50:50|13337.26|13337.26|13336.79|13336.79|13337.26|13337.26|13336.79|13336.79|0
1649253060000|2022-04-06 13:51:00|13337.26|13337.26|13337.26|13337.26|13337.26|13337.26|13337.26|13337.26|0
1649253070000|2022-04-06 13:51:10|13338.75|13338.75|13340.29|13340.29|13343.16|13343.16|13338.75|13338.75|0
1649253100000|2022-04-06 13:51:40|13339.47|13339.47|13340.38|13340.38|13340.38|13340.38|13339.47|13339.47|0
1649253110000|2022-04-06 13:51:50|13341.2|13341.2|13341.2|13341.2|13341.2|13341.2|13341.2|13341.2|0
1649253120000|2022-04-06 13:52:00|13342.61|13342.61|13342.61|13342.61|13342.61|13342.61|13342.61|13342.61|0
1649253130000|2022-04-06 13:52:10|13343.07|13343.07|13346.95|13346.95|13346.95|13346.95|13343.07|13343.07|0
1649253140000|2022-04-06 13:52:20|13348.36|13348.36|13350.44|13350.44|13350.44|13350.44|13347.89|13347.89|0
1649253150000|2022-04-06 13:52:30|13349.53|13349.53|13350.04|13350.04|13350.04|13350.04|13349.53|13349.53|0
1649253160000|2022-04-06 13:52:40|13350.96|13350.96|13354.38|13354.38|13354.38|13354.38|13350.96|13350.96|0
1649253180000|2022-04-06 13:53:00|13356.21|13356.21|13356.66|13356.66|13356.66|13356.66|13356.21|13356.21|0
1649253190000|2022-04-06 13:53:10|13355.27|13355.27|13355.75|13355.75|13356.22|13356.22|13355.27|13355.27|0
1649253240000|2022-04-06 13:54:00|13357.12|13357.12|13356.7|13356.7|13357.62|13357.62|13356.7|13356.7|0
1649253260000|2022-04-06 13:54:20|13357.7|13357.7|13358.19|13358.19|13358.19|13358.19|13357.7|13357.7|0
1649253270000|2022-04-06 13:54:30|13357.2|13357.2|13357.66|13357.66|13358.11|13358.11|13357.2|13357.2|0
1649253280000|2022-04-06 13:54:40|13357.88|13357.88|13358.1|13358.1|13358.1|13358.1|13357.88|13357.88|0
1649253290000|2022-04-06 13:54:50|13356.27|13356.27|13356.72|13356.72|13356.72|13356.72|13356.27|13356.27|0
1649253300000|2022-04-06 13:55:00|13355.9|13355.9|13358.55|13358.55|13359.07|13359.07|13355.9|13355.9|0
1649253310000|2022-04-06 13:55:10|13359.47|13359.47|13367.17|13367.17|13367.17|13367.17|13359.47|13359.47|0
1649253320000|2022-04-06 13:55:20|13366.73|13366.73|13366.73|13366.73|13366.73|13366.73|13366.73|13366.73|0
1649253350000|2022-04-06 13:55:50|13365.91|13365.91|13363.66|13363.66|13366.73|13366.73|13363.66|13363.66|0
1649253370000|2022-04-06 13:56:10|13362.84|13362.84|13360.1|13360.1|13362.84|13362.84|13360.1|13360.1|0
1649253380000|2022-04-06 13:56:20|13360.91|13360.91|13363.56|13363.56|13363.56|13363.56|13360.91|13360.91|0
1649253420000|2022-04-06 13:57:00|13362.13|13362.13|13365.79|13365.79|13365.79|13365.79|13362.13|13362.13|0
1649253440000|2022-04-06 13:57:20|13364.88|13364.88|13364.88|13364.88|13364.88|13364.88|13364.88|13364.88|0
1649253450000|2022-04-06 13:57:30|13365.79|13365.79|13365.79|13365.79|13365.79|13365.79|13365.79|13365.79|0
1649253460000|2022-04-06 13:57:40|13362.98|13362.98|13360.12|13360.12|13362.98|13362.98|13360.12|13360.12|0
1649253470000|2022-04-06 13:57:50|13360.35|13360.35|13359.83|13359.83|13360.75|13360.75|13359.83|13359.83|0
1649253480000|2022-04-06 13:58:00|13359.61|13359.61|13359.61|13359.61|13359.61|13359.61|13359.61|13359.61|0
1649253520000|2022-04-06 13:58:40|13359.05|13359.05|13359.05|13359.05|13359.05|13359.05|13359.05|13359.05|0
1649253540000|2022-04-06 13:59:00|13356.6|13356.6|13358.33|13358.33|13358.33|13358.33|13356.6|13356.6|0
1649253550000|2022-04-06 13:59:10|13359.24|13359.24|13356.58|13356.58|13359.24|13359.24|13354.94|13354.94|0
1649253560000|2022-04-06 13:59:20|13356.06|13356.06|13356.72|13356.72|13356.72|13356.72|13355.8|13355.8|0
1649253570000|2022-04-06 13:59:30|13357.63|13357.63|13357.63|13357.63|13357.63|13357.63|13357.63|13357.63|0
1649253580000|2022-04-06 13:59:40|13358.1|13358.1|13357.88|13357.88|13358.1|13358.1|13357.88|13357.88|0
1649253590000|2022-04-06 13:59:50|13356.02|13356.02|13356.32|13356.32|13356.32|13356.32|13355.21|13355.21|0
1649253600000|2022-04-06 14:00:00|13351.63|13351.63|13352.81|13352.81|13352.81|13352.81|13351.63|13351.63|0
1649253610000|2022-04-06 14:00:10|13354.23|13354.23|13365.45|13365.45|13365.45|13365.45|13354.23|13354.23|0
1649253620000|2022-04-06 14:00:20|13364.89|13364.89|13363.98|13363.98|13364.89|13364.89|13363.98|13363.98|0
1649253630000|2022-04-06 14:00:30|13363.48|13363.48|13352.72|13352.72|13363.48|13363.48|13351.5|13351.5|0
1649253640000|2022-04-06 14:00:40|13351.28|13351.28|13348.93|13348.93|13351.28|13351.28|13348.93|13348.93|0
1649253650000|2022-04-06 14:00:50|13348.12|13348.12|13348.12|13348.12|13348.12|13348.12|13348.12|13348.12|0
1649253660000|2022-04-06 14:01:00|13349.95|13349.95|13349.45|13349.45|13349.95|13349.95|13349.45|13349.45|0
1649253670000|2022-04-06 14:01:10|13348.53|13348.53|13345.12|13345.12|13348.53|13348.53|13345.12|13345.12|0
1649253680000|2022-04-06 14:01:20|13343.69|13343.69|13341.03|13341.03|13343.69|13343.69|13341.03|13341.03|0
1649253690000|2022-04-06 14:01:30|13340.08|13340.08|13341|13341|13341.46|13341.46|13340.08|13340.08|0
1649253700000|2022-04-06 14:01:40|13340.18|13340.18|13336.68|13336.68|13340.18|13340.18|13336.68|13336.68|0
1649253710000|2022-04-06 14:01:50|13336.16|13336.16|13335.47|13335.47|13336.39|13336.39|13335.47|13335.47|0
1649253720000|2022-04-06 14:02:00|13333.56|13333.56|13333.56|13333.56|13333.56|13333.56|13333.56|13333.56|0
1649253730000|2022-04-06 14:02:10|13332.57|13332.57|13332.57|13332.57|13332.57|13332.57|13332.57|13332.57|0
1649253740000|2022-04-06 14:02:20|13330.54|13330.54|13329.82|13329.82|13330.54|13330.54|13328.91|13328.91|0
1649253750000|2022-04-06 14:02:30|13328.91|13328.91|13327.99|13327.99|13328.91|13328.91|13327.99|13327.99|0
1649253760000|2022-04-06 14:02:40|13328.55|13328.55|13335.16|13335.16|13335.16|13335.16|13328.55|13328.55|0
1649253770000|2022-04-06 14:02:50|13333.28|13333.28|13333.28|13333.28|13333.28|13333.28|13333.28|13333.28|0
1649253780000|2022-04-06 14:03:00|13341.39|13341.39|13339.92|13339.92|13341.39|13341.39|13339.92|13339.92|0
1649253810000|2022-04-06 14:03:30|13340.74|13340.74|13340.74|13340.74|13340.74|13340.74|13340.74|13340.74|0
1649253840000|2022-04-06 14:04:00|13341.3|13341.3|13341.3|13341.3|13341.3|13341.3|13341.3|13341.3|0
1649253860000|2022-04-06 14:04:20|13341.74|13341.74|13341.74|13341.74|13341.74|13341.74|13341.74|13341.74|0
1649253870000|2022-04-06 14:04:30|13342.19|13342.19|13341.72|13341.72|13343.75|13343.75|13341.72|13341.72|0
1649253880000|2022-04-06 14:04:40|13342.64|13342.64|13342.64|13342.64|13342.64|13342.64|13342.64|13342.64|0
1649253890000|2022-04-06 14:04:50|13346.38|13346.38|13351.05|13351.05|13351.05|13351.05|13346.38|13346.38|0
1649253900000|2022-04-06 14:05:00|13351.61|13351.61|13351.61|13351.61|13351.61|13351.61|13351.61|13351.61|0
1649253910000|2022-04-06 14:05:10|13352.6|13352.6|13353.52|13353.52|13353.52|13353.52|13352.6|13352.6|0
1649253940000|2022-04-06 14:05:40|13356.33|13356.33|13356.33|13356.33|13356.33|13356.33|13356.33|13356.33|0
1649253950000|2022-04-06 14:05:50|13356.84|13356.84|13359.71|13359.71|13359.71|13359.71|13356.84|13356.84|0
1649253960000|2022-04-06 14:06:00|13361.14|13361.14|13372.86|13372.86|13372.86|13372.86|13361.14|13361.14|0
1649253970000|2022-04-06 14:06:10|13374.29|13374.29|13378.98|13378.98|13378.98|13378.98|13374.29|13374.29|0
1649253980000|2022-04-06 14:06:20|13380.42|13380.42|13378.98|13378.98|13380.42|13380.42|13378.98|13378.98|0
1649253990000|2022-04-06 14:06:30|13380.62|13380.62|13380.31|13380.31|13381.95|13381.95|13380.31|13380.31|0
1649254000000|2022-04-06 14:06:40|13383.18|13383.18|13383.18|13383.18|13383.18|13383.18|13383.18|13383.18|0
1649254010000|2022-04-06 14:06:50|13385.41|13385.41|13385.41|13385.41|13385.41|13385.41|13385.41|13385.41|0
1649254020000|2022-04-06 14:07:00|13387.05|13387.05|13388.42|13388.42|13388.42|13388.42|13387.05|13387.05|0
1649254030000|2022-04-06 14:07:10|13387.96|13387.96|13387.96|13387.96|13387.96|13387.96|13387.96|13387.96|0
1649254040000|2022-04-06 14:07:20|13388.91|13388.91|13389.38|13389.38|13389.38|13389.38|13388.91|13388.91|0
1649254050000|2022-04-06 14:07:30|13391.21|13391.21|13389.47|13389.47|13391.21|13391.21|13389.47|13389.47|0
1649254060000|2022-04-06 14:07:40|13389|13389|13389|13389|13389|13389|13389|13389|0
1649254070000|2022-04-06 14:07:50|13389.5|13389.5|13386.43|13386.43|13389.5|13389.5|13386.43|13386.43|0
1649254080000|2022-04-06 14:08:00|13385.52|13385.52|13384.96|13384.96|13385.52|13385.52|13384.7|13384.7|0
1649254090000|2022-04-06 14:08:10|13386.69|13386.69|13379.54|13379.54|13387.51|13387.51|13379.54|13379.54|0
1649254100000|2022-04-06 14:08:20|13380.36|13380.36|13380.36|13380.36|13380.36|13380.36|13380.36|13380.36|0
1649254110000|2022-04-06 14:08:30|13379.85|13379.85|13380.3|13380.3|13380.3|13380.3|13379.85|13379.85|0
1649254120000|2022-04-06 14:08:40|13380.77|13380.77|13379.34|13379.34|13380.77|13380.77|13379.34|13379.34|0
1649254130000|2022-04-06 14:08:50|13380.81|13380.81|13380.81|13380.81|13380.81|13380.81|13379.9|13379.9|0
1649254140000|2022-04-06 14:09:00|13382.72|13382.72|13384.03|13384.03|13384.03|13384.03|13382.72|13382.72|0
1649254160000|2022-04-06 14:09:20|13384.59|13384.59|13384.59|13384.59|13384.59|13384.59|13384.59|13384.59|0
1649254170000|2022-04-06 14:09:30|13386.03|13386.03|13386.03|13386.03|13386.03|13386.03|13386.03|13386.03|0
1649254180000|2022-04-06 14:09:40|13383.86|13383.86|13382.81|13382.81|13383.86|13383.86|13382.81|13382.81|0
1649254190000|2022-04-06 14:09:50|13383.62|13383.62|13383.62|13383.62|13383.62|13383.62|13383.62|13383.62|0
1649254210000|2022-04-06 14:10:10|13382.68|13382.68|13376.65|13376.65|13382.68|13382.68|13376.65|13376.65|0
1649254220000|2022-04-06 14:10:20|13378.08|13378.08|13377.57|13377.57|13378.08|13378.08|13377.57|13377.57|0
1649254230000|2022-04-06 14:10:30|13378.04|13378.04|13378.56|13378.56|13378.56|13378.56|13377.57|13377.57|0
1649254240000|2022-04-06 14:10:40|13378|13378|13384.69|13384.69|13384.69|13384.69|13378|13378|0
1649254250000|2022-04-06 14:10:50|13385.6|13385.6|13392.24|13392.24|13392.24|13392.24|13385.6|13385.6|0
1649254260000|2022-04-06 14:11:00|13392.46|13392.46|13392.46|13392.46|13392.46|13392.46|13392.46|13392.46|0
1649254270000|2022-04-06 14:11:10|13393.28|13393.28|13394.4|13394.4|13394.4|13394.4|13393.28|13393.28|0
1649254290000|2022-04-06 14:11:30|13395.83|13395.83|13396.25|13396.25|13396.8|13396.8|13395.83|13395.83|0
1649254300000|2022-04-06 14:11:40|13395.69|13395.69|13394.87|13394.87|13395.69|13395.69|13394.87|13394.87|0
1649254320000|2022-04-06 14:12:00|13393.96|13393.96|13383.14|13383.14|13393.96|13393.96|13382.33|13382.33|0
1649254330000|2022-04-06 14:12:10|13382.65|13382.65|13382.25|13382.25|13382.65|13382.65|13381.73|13381.73|0
1649254350000|2022-04-06 14:12:30|13380.87|13380.87|13379.21|13379.21|13380.87|13380.87|13379.21|13379.21|0
1649254360000|2022-04-06 14:12:40|13376|13376|13376|13376|13376|13376|13376|13376|0
1649254400000|2022-04-06 14:13:20|13376.91|13376.91|13377.43|13377.43|13377.43|13377.43|13376.91|13376.91|0
1649254410000|2022-04-06 14:13:30|13378.54|13378.54|13378.54|13378.54|13378.54|13378.54|13378.54|13378.54|0
1649254420000|2022-04-06 14:13:40|13377.73|13377.73|13377.73|13377.73|13377.73|13377.73|13377.73|13377.73|0
1649254430000|2022-04-06 14:13:50|13377.17|13377.17|13377.39|13377.39|13377.39|13377.39|13377.17|13377.17|0
1649254440000|2022-04-06 14:14:00|13376.4|13376.4|13376.4|13376.4|13376.4|13376.4|13376.4|13376.4|0
1649254450000|2022-04-06 14:14:10|13377.22|13377.22|13379.42|13379.42|13379.42|13379.42|13377.22|13377.22|0
1649254460000|2022-04-06 14:14:20|13378.6|13378.6|13378.6|13378.6|13378.6|13378.6|13378.6|13378.6|0
1649254500000|2022-04-06 14:15:00|13379.72|13379.72|13384.33|13384.33|13384.33|13384.33|13379.72|13379.72|0
1649254510000|2022-04-06 14:15:10|13386.22|13386.22|13388.02|13388.02|13388.02|13388.02|13385.28|13385.28|0
1649254520000|2022-04-06 14:15:20|13388.93|13388.93|13388.93|13388.93|13388.93|13388.93|13388.93|13388.93|0
1649254530000|2022-04-06 14:15:30|13389.75|13389.75|13395.73|13395.73|13395.73|13395.73|13389.75|13389.75|0
1649254540000|2022-04-06 14:15:40|13396.2|13396.2|13396.2|13396.2|13396.2|13396.2|13396.2|13396.2|0
1649254550000|2022-04-06 14:15:50|13396.71|13396.71|13397.53|13397.53|13397.53|13397.53|13396.71|13396.71|0
1649254560000|2022-04-06 14:16:00|13397.76|13397.76|13399.74|13399.74|13399.74|13399.74|13397.76|13397.76|0
1649254580000|2022-04-06 14:16:20|13399.98|13399.98|13399.19|13399.19|13399.98|13399.98|13399.16|13399.16|0
1649254590000|2022-04-06 14:16:30|13400.11|13400.11|13400.11|13400.11|13400.11|13400.11|13400.11|13400.11|0
1649254620000|2022-04-06 14:17:00|13400.56|13400.56|13401.52|13401.52|13401.52|13401.52|13400.56|13400.56|0
1649254640000|2022-04-06 14:17:20|13402.03|13402.03|13402.03|13402.03|13402.03|13402.03|13402.03|13402.03|0
1649254660000|2022-04-06 14:17:40|13403.67|13403.67|13405.7|13405.7|13405.7|13405.7|13403.67|13403.67|0
1649254670000|2022-04-06 14:17:50|13410.84|13410.84|13412.59|13412.59|13412.59|13412.59|13410.84|13410.84|0
1649254690000|2022-04-06 14:18:10|13413.08|13413.08|13415.54|13415.54|13415.54|13415.54|13413.08|13413.08|0
1649254700000|2022-04-06 14:18:20|13416.56|13416.56|13416.05|13416.05|13416.56|13416.56|13416.05|13416.05|0
1649254710000|2022-04-06 14:18:30|13416.27|13416.27|13424.08|13424.08|13424.54|13424.54|13416.05|13416.05|0
1649254730000|2022-04-06 14:18:50|13425.19|13425.19|13424.87|13424.87|13427|13427|13424.87|13424.87|0
1649254750000|2022-04-06 14:19:10|13424.06|13424.06|13424.06|13424.06|13424.06|13424.06|13424.06|13424.06|0
1649254770000|2022-04-06 14:19:30|13424.61|13424.61|13424.61|13424.61|13424.61|13424.61|13424.61|13424.61|0
1649254780000|2022-04-06 14:19:40|13426.05|13426.05|13426.05|13426.05|13426.05|13426.05|13426.05|13426.05|0
1649254790000|2022-04-06 14:19:50|13425.13|13425.13|13425.13|13425.13|13425.13|13425.13|13425.13|13425.13|0
1649254800000|2022-04-06 14:20:00|13426.05|13426.05|13433.73|13433.73|13433.73|13433.73|13426.05|13426.05|0
1649254810000|2022-04-06 14:20:10|13433.26|13433.26|13431.8|13431.8|13433.77|13433.77|13431.8|13431.8|0
1649254820000|2022-04-06 14:20:20|13432.36|13432.36|13432.83|13432.83|13432.83|13432.83|13431.89|13431.89|0
1649254850000|2022-04-06 14:20:50|13433.65|13433.65|13434.64|13434.64|13434.64|13434.64|13433.65|13433.65|0
1649254860000|2022-04-06 14:21:00|13435.56|13435.56|13436.07|13436.07|13436.07|13436.07|13435.56|13435.56|0
1649254870000|2022-04-06 14:21:10|13434.74|13434.74|13434.74|13434.74|13434.74|13434.74|13434.74|13434.74|0
1649254880000|2022-04-06 14:21:20|13435.24|13435.24|13433.01|13433.01|13435.24|13435.24|13433.01|13433.01|0
1649254890000|2022-04-06 14:21:30|13431.18|13431.18|13431.18|13431.18|13431.18|13431.18|13431.18|13431.18|0
1649254900000|2022-04-06 14:21:40|13431.74|13431.74|13431.18|13431.18|13431.74|13431.74|13431.18|13431.18|0
1649254910000|2022-04-06 14:21:50|13430.66|13430.66|13433.73|13433.73|13433.73|13433.73|13430.66|13430.66|0
1649254920000|2022-04-06 14:22:00|13434.54|13434.54|13436.22|13436.22|13436.22|13436.22|13434.54|13434.54|0
1649254930000|2022-04-06 14:22:10|13436.73|13436.73|13436.73|13436.73|13436.73|13436.73|13436.73|13436.73|0
1649254940000|2022-04-06 14:22:20|13438.15|13438.15|13439.76|13439.76|13439.76|13439.76|13438.15|13438.15|0
1649254950000|2022-04-06 14:22:30|13440.67|13440.67|13440.67|13440.67|13440.67|13440.67|13440.67|13440.67|0
1649254980000|2022-04-06 14:23:00|13441.13|13441.13|13441.59|13441.59|13441.59|13441.59|13441.13|13441.13|0
1649254990000|2022-04-06 14:23:10|13440.65|13440.65|13436.17|13436.17|13440.65|13440.65|13436.17|13436.17|0
1649255010000|2022-04-06 14:23:30|13437.08|13437.08|13437.08|13437.08|13437.08|13437.08|13437.08|13437.08|0
1649255040000|2022-04-06 14:24:00|13435.97|13435.97|13435.97|13435.97|13435.97|13435.97|13435.97|13435.97|0
1649255050000|2022-04-06 14:24:10|13436.53|13436.53|13437.08|13437.08|13437.08|13437.08|13436.53|13436.53|0
1649255060000|2022-04-06 14:24:20|13439.95|13439.95|13439.95|13439.95|13439.95|13439.95|13439.95|13439.95|0
1649255080000|2022-04-06 14:24:40|13440.87|13440.87|13442.7|13442.7|13442.7|13442.7|13440.87|13440.87|0
1649255100000|2022-04-06 14:25:00|13440.97|13440.97|13438.68|13438.68|13440.97|13440.97|13438.68|13438.68|0
1649255110000|2022-04-06 14:25:10|13437.21|13437.21|13436.31|13436.31|13437.21|13437.21|13435.79|13435.79|0
1649255120000|2022-04-06 14:25:20|13432.03|13432.03|13432.03|13432.03|13432.03|13432.03|13432.03|13432.03|0
1649255130000|2022-04-06 14:25:30|13429.27|13429.27|13426.26|13426.26|13429.27|13429.27|13426.26|13426.26|0
1649255140000|2022-04-06 14:25:40|13425.76|13425.76|13425.76|13425.76|13425.76|13425.76|13425.76|13425.76|0
1649255160000|2022-04-06 14:26:00|13425.54|13425.54|13425.54|13425.54|13425.54|13425.54|13425.54|13425.54|0
1649255170000|2022-04-06 14:26:10|13426.36|13426.36|13429.21|13429.21|13429.21|13429.21|13426.36|13426.36|0
1649255190000|2022-04-06 14:26:30|13428.66|13428.66|13428.66|13428.66|13428.66|13428.66|13428.66|13428.66|0
1649255200000|2022-04-06 14:26:40|13429.47|13429.47|13429.47|13429.47|13429.47|13429.47|13428.66|13428.66|0
1649255210000|2022-04-06 14:26:50|13427.65|13427.65|13423.61|13423.61|13427.65|13427.65|13423.61|13423.61|0
1649255220000|2022-04-06 14:27:00|13423.12|13423.12|13423.12|13423.12|13423.12|13423.12|13423.12|13423.12|0
1649255240000|2022-04-06 14:27:20|13422.62|13422.62|13421.63|13421.63|13422.62|13422.62|13421.63|13421.63|0
1649255270000|2022-04-06 14:27:50|13421.15|13421.15|13421.15|13421.15|13421.15|13421.15|13421.15|13421.15|0
1649255280000|2022-04-06 14:28:00|13419.72|13419.72|13413.78|13413.78|13419.72|13419.72|13413.78|13413.78|0
1649255290000|2022-04-06 14:28:10|13415.22|13415.22|13416.95|13416.95|13416.95|13416.95|13415.22|13415.22|0
1649255310000|2022-04-06 14:28:30|13418.83|13418.83|13429.32|13429.32|13429.32|13429.32|13418.83|13418.83|0
1649255330000|2022-04-06 14:28:50|13428.8|13428.8|13428.8|13428.8|13428.8|13428.8|13428.8|13428.8|0
1649255340000|2022-04-06 14:29:00|13427.89|13427.89|13427.89|13427.89|13427.89|13427.89|13427.89|13427.89|0
1649255350000|2022-04-06 14:29:10|13427.42|13427.42|13427.42|13427.42|13427.42|13427.42|13427.42|13427.42|0
1649255360000|2022-04-06 14:29:20|13428.45|13428.45|13427.93|13427.93|13428.45|13428.45|13427.93|13427.93|0
1649255370000|2022-04-06 14:29:30|13428.85|13428.85|13432.24|13432.24|13432.24|13432.24|13428.85|13428.85|0
1649255380000|2022-04-06 14:29:40|13434.47|13434.47|13434.94|13434.94|13434.94|13434.94|13434.47|13434.47|0
1649255390000|2022-04-06 14:29:50|13434.03|13434.03|13427.63|13427.63|13434.03|13434.03|13427.63|13427.63|0
1649255400000|2022-04-06 14:30:00|13428.13|13428.13|13423.82|13423.82|13428.13|13428.13|13423.82|13423.82|0
1649255410000|2022-04-06 14:30:10|13425.25|13425.25|13424.78|13424.78|13425.25|13425.25|13424.78|13424.78|0
1649255420000|2022-04-06 14:30:20|13425.6|13425.6|13429.92|13429.92|13429.92|13429.92|13425.6|13425.6|0
1649255430000|2022-04-06 14:30:30|13430.83|13430.83|13437.79|13437.79|13438.25|13438.25|13430.83|13430.83|0
1649255440000|2022-04-06 14:30:40|13440.66|13440.66|13440.2|13440.2|13440.66|13440.66|13440.2|13440.2|0
1649255460000|2022-04-06 14:31:00|13440.43|13440.43|13440.88|13440.88|13440.88|13440.88|13440.43|13440.43|0
1649255470000|2022-04-06 14:31:10|13442.71|13442.71|13442.71|13442.71|13442.71|13442.71|13442.71|13442.71|0
1649255480000|2022-04-06 14:31:20|13446.08|13446.08|13448.46|13448.46|13448.46|13448.46|13446.08|13446.08|0
1649255490000|2022-04-06 14:31:30|13447.99|13447.99|13448.77|13448.77|13448.77|13448.77|13447.76|13447.76|0
1649255500000|2022-04-06 14:31:40|13450.21|13450.21|13460.11|13460.11|13460.11|13460.11|13450.21|13450.21|0
1649255510000|2022-04-06 14:31:50|13461.02|13461.02|13467.29|13467.29|13467.29|13467.29|13461.02|13461.02|0
1649255520000|2022-04-06 14:32:00|13467.75|13467.75|13461.28|13461.28|13467.75|13467.75|13461.28|13461.28|0
1649255530000|2022-04-06 14:32:10|13460.82|13460.82|13460.3|13460.3|13460.82|13460.82|13460.3|13460.3|0
1649255540000|2022-04-06 14:32:20|13456.22|13456.22|13452.55|13452.55|13456.22|13456.22|13452.55|13452.55|0
1649255550000|2022-04-06 14:32:30|13453.37|13453.37|13453.88|13453.88|13453.88|13453.88|13453.37|13453.37|0
1649255560000|2022-04-06 14:32:40|13454.44|13454.44|13454.44|13454.44|13454.44|13454.44|13454.44|13454.44|0
1649255570000|2022-04-06 14:32:50|13456.69|13456.69|13459.49|13459.49|13459.49|13459.49|13456.69|13456.69|0
1649255580000|2022-04-06 14:33:00|13458.08|13458.08|13455.79|13455.79|13458.08|13458.08|13455.79|13455.79|0
1649255590000|2022-04-06 14:33:10|13456.3|13456.3|13454.45|13454.45|13456.3|13456.3|13454.45|13454.45|0
1649255630000|2022-04-06 14:33:50|13453.89|13453.89|13453.39|13453.39|13453.89|13453.89|13453.39|13453.39|0
1649255640000|2022-04-06 14:34:00|13452.89|13452.89|13450.15|13450.15|13452.89|13452.89|13449.23|13449.23|0
1649255650000|2022-04-06 14:34:10|13451.06|13451.06|13450.56|13450.56|13451.06|13451.06|13450.56|13450.56|0
1649255660000|2022-04-06 14:34:20|13449.65|13449.65|13449.65|13449.65|13449.65|13449.65|13449.65|13449.65|0
1649255680000|2022-04-06 14:34:40|13452.72|13452.72|13452.76|13452.76|13452.76|13452.76|13452.25|13452.25|0
1649255700000|2022-04-06 14:35:00|13453.76|13453.76|13459.49|13459.49|13459.49|13459.49|13453.24|13453.24|0
1649255710000|2022-04-06 14:35:10|13460.05|13460.05|13460.97|13460.97|13460.97|13460.97|13460.05|13460.05|0
1649255720000|2022-04-06 14:35:20|13461.42|13461.42|13460.3|13460.3|13461.42|13461.42|13460.3|13460.3|0
1649255730000|2022-04-06 14:35:30|13459.49|13459.49|13459.46|13459.46|13460.48|13460.48|13459.46|13459.46|0
1649255740000|2022-04-06 14:35:40|13458.95|13458.95|13458.98|13458.98|13458.98|13458.98|13457.96|13457.96|0
1649255750000|2022-04-06 14:35:50|13460.62|13460.62|13461.53|13461.53|13461.53|13461.53|13460.62|13460.62|0
1649255760000|2022-04-06 14:36:00|13462.05|13462.05|13462.54|13462.54|13462.54|13462.54|13461.02|13461.02|0
1649255770000|2022-04-06 14:36:10|13462.02|13462.02|13462.48|13462.48|13462.48|13462.48|13462.02|13462.02|0
1649255780000|2022-04-06 14:36:20|13461.97|13461.97|13460.59|13460.59|13461.97|13461.97|13460.59|13460.59|0
1649255790000|2022-04-06 14:36:30|13462.95|13462.95|13460.35|13460.35|13462.95|13462.95|13456.97|13456.97|0
1649255800000|2022-04-06 14:36:40|13461.99|13461.99|13465.56|13465.56|13465.56|13465.56|13461.99|13461.99|0
1649255820000|2022-04-06 14:37:00|13464.74|13464.74|13464.74|13464.74|13464.74|13464.74|13464.74|13464.74|0
1649255830000|2022-04-06 14:37:10|13463.92|13463.92|13465.65|13465.65|13465.65|13465.65|13463.92|13463.92|0
1649255860000|2022-04-06 14:37:40|13466.47|13466.47|13466.47|13466.47|13466.47|13466.47|13466.47|13466.47|0
1649255870000|2022-04-06 14:37:50|13465.56|13465.56|13464.57|13464.57|13465.94|13465.94|13464.57|13464.57|0
1649255880000|2022-04-06 14:38:00|13465.12|13465.12|13465.12|13465.12|13465.12|13465.12|13465.12|13465.12|0
1649255890000|2022-04-06 14:38:10|13466.56|13466.56|13465.64|13465.64|13466.56|13466.56|13465.64|13465.64|0
1649255910000|2022-04-06 14:38:30|13467.08|13467.08|13470.02|13470.02|13470.02|13470.02|13467.08|13467.08|0
1649255920000|2022-04-06 14:38:40|13470.94|13470.94|13470.98|13470.98|13473.68|13473.68|13470.94|13470.94|0
1649255930000|2022-04-06 14:38:50|13472.1|13472.1|13472.69|13472.69|13472.69|13472.69|13471.87|13471.87|0
1649255950000|2022-04-06 14:39:10|13473.61|13473.61|13473.61|13473.61|13473.61|13473.61|13473.61|13473.61|0
1649255960000|2022-04-06 14:39:20|13474.52|13474.52|13476.77|13476.77|13476.77|13476.77|13474.52|13474.52|0
1649255970000|2022-04-06 14:39:30|13478.21|13478.21|13476.77|13476.77|13478.21|13478.21|13476.77|13476.77|0
1649255980000|2022-04-06 14:39:40|13475.96|13475.96|13475.96|13475.96|13475.96|13475.96|13475.96|13475.96|0
1649256000000|2022-04-06 14:40:00|13474.13|13474.13|13466.45|13466.45|13474.13|13474.13|13465.96|13465.96|0
1649256010000|2022-04-06 14:40:10|13466.95|13466.95|13466.95|13466.95|13466.95|13466.95|13466.95|13466.95|0
1649256020000|2022-04-06 14:40:20|13467.46|13467.46|13467.87|13467.87|13467.87|13467.87|13466.44|13466.44|0
1649256040000|2022-04-06 14:40:40|13468.69|13468.69|13468.69|13468.69|13468.69|13468.69|13468.69|13468.69|0
1649256050000|2022-04-06 14:40:50|13467.87|13467.87|13467.87|13467.87|13467.87|13467.87|13467.87|13467.87|0
1649256060000|2022-04-06 14:41:00|13466.96|13466.96|13466.96|13466.96|13466.96|13466.96|13466.96|13466.96|0
1649256070000|2022-04-06 14:41:10|13467.77|13467.77|13467.77|13467.77|13467.77|13467.77|13467.77|13467.77|0
1649256090000|2022-04-06 14:41:30|13466.86|13466.86|13466.86|13466.86|13466.86|13466.86|13466.86|13466.86|0
1649256120000|2022-04-06 14:42:00|13464.12|13464.12|13457.26|13457.26|13464.12|13464.12|13457.26|13457.26|0
1649256130000|2022-04-06 14:42:10|13457.81|13457.81|13456.8|13456.8|13457.81|13457.81|13456.8|13456.8|0
1649256140000|2022-04-06 14:42:20|13458.18|13458.18|13458.18|13458.18|13458.18|13458.18|13458.18|13458.18|0
1649256150000|2022-04-06 14:42:30|13459.09|13459.09|13459.09|13459.09|13459.09|13459.09|13459.09|13459.09|0
1649256160000|2022-04-06 14:42:40|13460.53|13460.53|13471.54|13471.54|13471.54|13471.54|13460.53|13460.53|0
1649256170000|2022-04-06 14:42:50|13472.97|13472.97|13478.31|13478.31|13478.31|13478.31|13472.97|13472.97|0
1649256180000|2022-04-06 14:43:00|13479.12|13479.12|13478.57|13478.57|13479.12|13479.12|13478.57|13478.57|0
1649256190000|2022-04-06 14:43:10|13477.75|13477.75|13476.83|13476.83|13477.75|13477.75|13476.83|13476.83|0
1649256200000|2022-04-06 14:43:20|13476.02|13476.02|13475.9|13475.9|13476.46|13476.46|13475.43|13475.43|0
1649256210000|2022-04-06 14:43:30|13476.72|13476.72|13476.67|13476.67|13477.64|13477.64|13476.2|13476.2|0
1649256220000|2022-04-06 14:43:40|13475.73|13475.73|13475.73|13475.73|13475.73|13475.73|13475.73|13475.73|0
1649256230000|2022-04-06 14:43:50|13477.37|13477.37|13482.04|13482.04|13482.04|13482.04|13477.37|13477.37|0
1649256240000|2022-04-06 14:44:00|13480.4|13480.4|13479.58|13479.58|13480.4|13480.4|13479.58|13479.58|0
1649256250000|2022-04-06 14:44:10|13479.03|13479.03|13480.46|13480.46|13480.46|13480.46|13479.03|13479.03|0
1649256260000|2022-04-06 14:44:20|13481.28|13481.28|13481.28|13481.28|13481.28|13481.28|13481.28|13481.28|0
1649256270000|2022-04-06 14:44:30|13480.82|13480.82|13480.82|13480.82|13480.82|13480.82|13480.82|13480.82|0
1649256300000|2022-04-06 14:45:00|13481.28|13481.28|13481.28|13481.28|13481.28|13481.28|13481.28|13481.28|0
1649256310000|2022-04-06 14:45:10|13478.11|13478.11|13472.76|13472.76|13478.11|13478.11|13472.76|13472.76|0
1649256320000|2022-04-06 14:45:20|13472.28|13472.28|13472.26|13472.26|13472.28|13472.28|13471.34|13471.34|0
1649256330000|2022-04-06 14:45:30|13475.33|13475.33|13474.83|13474.83|13475.33|13475.33|13474.83|13474.83|0
1649256340000|2022-04-06 14:45:40|13473.71|13473.71|13472.9|13472.9|13473.71|13473.71|13472.9|13472.9|0
1649256360000|2022-04-06 14:46:00|13472.34|13472.34|13472.34|13472.34|13472.34|13472.34|13472.34|13472.34|0
1649256370000|2022-04-06 14:46:10|13473.16|13473.16|13474.98|13474.98|13474.98|13474.98|13473.16|13473.16|0
1649256380000|2022-04-06 14:46:20|13475.46|13475.46|13476.48|13476.48|13476.48|13476.48|13475.46|13475.46|0
1649256390000|2022-04-06 14:46:30|13477.92|13477.92|13477.92|13477.92|13477.92|13477.92|13477.92|13477.92|0
1649256420000|2022-04-06 14:47:00|13477.1|13477.1|13477.1|13477.1|13477.1|13477.1|13477.1|13477.1|0
1649256430000|2022-04-06 14:47:10|13476.6|13476.6|13476.16|13476.16|13476.6|13476.6|13475.69|13475.69|0
1649256460000|2022-04-06 14:47:40|13477.79|13477.79|13477.79|13477.79|13477.79|13477.79|13477.79|13477.79|0
1649256470000|2022-04-06 14:47:50|13478.74|13478.74|13479.68|13479.68|13479.68|13479.68|13478.74|13478.74|0
1649256480000|2022-04-06 14:48:00|13478.74|13478.74|13476.44|13476.44|13478.74|13478.74|13476.44|13476.44|0
1649256500000|2022-04-06 14:48:20|13475.62|13475.62|13475.62|13475.62|13475.62|13475.62|13475.62|13475.62|0
1649256510000|2022-04-06 14:48:30|13471.41|13471.41|13471.29|13471.29|13471.41|13471.41|13470.38|13470.38|0
1649256520000|2022-04-06 14:48:40|13470.85|13470.85|13470.85|13470.85|13470.85|13470.85|13470.85|13470.85|0
1649256530000|2022-04-06 14:48:50|13471.79|13471.79|13472.73|13472.73|13473.2|13473.2|13471.79|13471.79|0
1649256540000|2022-04-06 14:49:00|13471.91|13471.91|13471.91|13471.91|13471.91|13471.91|13471.91|13471.91|0
1649256560000|2022-04-06 14:49:20|13472.01|13472.01|13472.96|13472.96|13472.96|13472.96|13471.97|13471.97|0
1649256580000|2022-04-06 14:49:40|13471.59|13471.59|13471.03|13471.03|13471.59|13471.59|13471.03|13471.03|0
1649256600000|2022-04-06 14:50:00|13469.62|13469.62|13469.73|13469.73|13470.65|13470.65|13469.62|13469.62|0
1649256610000|2022-04-06 14:50:10|13468.74|13468.74|13463.04|13463.04|13468.74|13468.74|13463.04|13463.04|0
1649256620000|2022-04-06 14:50:20|13462.52|13462.52|13462.84|13462.84|13463.4|13463.4|13461.97|13461.97|0
1649256650000|2022-04-06 14:50:50|13463.79|13463.79|13463.79|13463.79|13463.79|13463.79|13463.79|13463.79|0
1649256660000|2022-04-06 14:51:00|13463.31|13463.31|13462.32|13462.32|13463.31|13463.31|13462.32|13462.32|0
1649256670000|2022-04-06 14:51:10|13461.41|13461.41|13479.51|13479.51|13479.51|13479.51|13461.41|13461.41|0
1649256680000|2022-04-06 14:51:20|13478.59|13478.59|13479.47|13479.47|13479.47|13479.47|13478.04|13478.04|0
1649256700000|2022-04-06 14:51:40|13480.39|13480.39|13480.39|13480.39|13480.39|13480.39|13480.39|13480.39|0
1649256710000|2022-04-06 14:51:50|13481.3|13481.3|13481.3|13481.3|13481.3|13481.3|13481.3|13481.3|0
1649256720000|2022-04-06 14:52:00|13481.77|13481.77|13483.16|13483.16|13483.16|13483.16|13481.77|13481.77|0
1649256730000|2022-04-06 14:52:10|13482.6|13482.6|13478.96|13478.96|13482.6|13482.6|13478.96|13478.96|0
1649256740000|2022-04-06 14:52:20|13478.5|13478.5|13478.5|13478.5|13478.5|13478.5|13477.69|13477.69|0
1649256760000|2022-04-06 14:52:40|13478.03|13478.03|13478.03|13478.03|13478.03|13478.03|13478.03|13478.03|0
1649256780000|2022-04-06 14:53:00|13478.85|13478.85|13478.03|13478.03|13478.85|13478.85|13478.03|13478.03|0
1649256790000|2022-04-06 14:53:10|13476.92|13476.92|13476.92|13476.92|13476.92|13476.92|13476.92|13476.92|0
1649256820000|2022-04-06 14:53:40|13480.69|13480.69|13481.16|13481.16|13481.16|13481.16|13480.69|13480.69|0
1649256830000|2022-04-06 14:53:50|13481.63|13481.63|13481.71|13481.71|13481.71|13481.71|13481.16|13481.16|0
1649256840000|2022-04-06 14:54:00|13482.19|13482.19|13484.54|13484.54|13484.54|13484.54|13482.19|13482.19|0
1649256850000|2022-04-06 14:54:10|13483.6|13483.6|13481.71|13481.71|13484.07|13484.07|13481.71|13481.71|0
1649256860000|2022-04-06 14:54:20|13484.89|13484.89|13490.1|13490.1|13491.02|13491.02|13484.89|13484.89|0
1649256870000|2022-04-06 14:54:30|13490.55|13490.55|13491.02|13491.02|13491.02|13491.02|13490.55|13490.55|0
1649256880000|2022-04-06 14:54:40|13490.03|13490.03|13490.03|13490.03|13490.03|13490.03|13490.03|13490.03|0
1649256890000|2022-04-06 14:54:50|13489.47|13489.47|13489|13489|13489.47|13489.47|13489|13489|0
1649256900000|2022-04-06 14:55:00|13489.47|13489.47|13493.71|13493.71|13493.71|13493.71|13489.47|13489.47|0
1649256910000|2022-04-06 14:55:10|13494.65|13494.65|13495.57|13495.57|13495.57|13495.57|13494.65|13494.65|0
1649256920000|2022-04-06 14:55:20|13495.07|13495.07|13495.33|13495.33|13496.85|13496.85|13494.82|13494.82|0
1649256930000|2022-04-06 14:55:30|13496.15|13496.15|13499.49|13499.49|13500|13500|13496.15|13496.15|0
1649256940000|2022-04-06 14:55:40|13498|13498|13498.11|13498.11|13499.55|13499.55|13498|13498|0
1649256950000|2022-04-06 14:55:50|13496.7|13496.7|13496.18|13496.18|13497.17|13497.17|13496.18|13496.18|0
1649256960000|2022-04-06 14:56:00|13497.61|13497.61|13499.6|13499.6|13499.6|13499.6|13497.61|13497.61|0
1649256970000|2022-04-06 14:56:10|13497.97|13497.97|13496.06|13496.06|13497.97|13497.97|13496.06|13496.06|0
1649256980000|2022-04-06 14:56:20|13495.06|13495.06|13495.06|13495.06|13495.06|13495.06|13495.06|13495.06|0
1649256990000|2022-04-06 14:56:30|13493.95|13493.95|13493.95|13493.95|13493.95|13493.95|13493.95|13493.95|0
1649257010000|2022-04-06 14:56:50|13494.89|13494.89|13494.89|13494.89|13494.89|13494.89|13494.89|13494.89|0
1649257020000|2022-04-06 14:57:00|13494.38|13494.38|13492.99|13492.99|13494.38|13494.38|13492.99|13492.99|0
1649257030000|2022-04-06 14:57:10|13492.77|13492.77|13491.85|13491.85|13492.77|13492.77|13491.85|13491.85|0
1649257040000|2022-04-06 14:57:20|13491.35|13491.35|13491.35|13491.35|13491.35|13491.35|13491.35|13491.35|0
1649257050000|2022-04-06 14:57:30|13490.8|13490.8|13486.84|13486.84|13490.8|13490.8|13486.84|13486.84|0
1649257060000|2022-04-06 14:57:40|13487.32|13487.32|13486.35|13486.35|13487.32|13487.32|13486.35|13486.35|0
1649257070000|2022-04-06 14:57:50|13485.41|13485.41|13484.93|13484.93|13485.41|13485.41|13484.93|13484.93|0
1649257080000|2022-04-06 14:58:00|13484.38|13484.38|13476.57|13476.57|13484.38|13484.38|13476.57|13476.57|0
1649257090000|2022-04-06 14:58:10|13477.04|13477.04|13475.01|13475.01|13477.04|13477.04|13473.38|13473.38|0
1649257100000|2022-04-06 14:58:20|13474.52|13474.52|13477.83|13477.83|13477.83|13477.83|13473.55|13473.55|0
1649257110000|2022-04-06 14:58:30|13478.65|13478.65|13482.05|13482.05|13482.05|13482.05|13478.65|13478.65|0
1649257120000|2022-04-06 14:58:40|13482.52|13482.52|13484.35|13484.35|13484.35|13484.35|13482.52|13482.52|0
1649257130000|2022-04-06 14:58:50|13485.26|13485.26|13485.35|13485.35|13485.82|13485.82|13485.26|13485.26|0
1649257140000|2022-04-06 14:59:00|13484.88|13484.88|13484.88|13484.88|13484.88|13484.88|13484.88|13484.88|0
1649257160000|2022-04-06 14:59:20|13483.96|13483.96|13484.36|13484.36|13484.88|13484.88|13483.96|13483.96|0
1649257170000|2022-04-06 14:59:30|13486.25|13486.25|13492.38|13492.38|13492.47|13492.47|13486.25|13486.25|0
1649257180000|2022-04-06 14:59:40|13491.9|13491.9|13494.77|13494.77|13494.77|13494.77|13491.9|13491.9|0
1649257200000|2022-04-06 15:00:00|13494.3|13494.3|13492.93|13492.93|13494.3|13494.3|13492.93|13492.93|0
1649257210000|2022-04-06 15:00:10|13490.06|13490.06|13485.01|13485.01|13490.06|13490.06|13485.01|13485.01|0
1649257220000|2022-04-06 15:00:20|13485.49|13485.49|13485.01|13485.01|13485.96|13485.96|13485.01|13485.01|0
1649257230000|2022-04-06 15:00:30|13484.07|13484.07|13484.07|13484.07|13484.07|13484.07|13484.07|13484.07|0
1649257240000|2022-04-06 15:00:40|13483.58|13483.58|13482.66|13482.66|13483.58|13483.58|13482.66|13482.66|0
1649257260000|2022-04-06 15:01:00|13483.13|13483.13|13483.13|13483.13|13483.13|13483.13|13483.13|13483.13|0
1649257270000|2022-04-06 15:01:10|13482.22|13482.22|13483.13|13483.13|13483.13|13483.13|13482.22|13482.22|0
1649257290000|2022-04-06 15:01:30|13482.31|13482.31|13483.65|13483.65|13483.65|13483.65|13481.89|13481.89|0
1649257310000|2022-04-06 15:01:50|13483.17|13483.17|13482.36|13482.36|13483.17|13483.17|13482.36|13482.36|0
1649257340000|2022-04-06 15:02:20|13484.19|13484.19|13484.63|13484.63|13485.1|13485.1|13484.16|13484.16|0
1649257370000|2022-04-06 15:02:50|13486.26|13486.26|13486.71|13486.71|13486.71|13486.71|13485.79|13485.79|0
1649257380000|2022-04-06 15:03:00|13487.53|13487.53|13493.34|13493.34|13493.34|13493.34|13487.53|13487.53|0
1649257390000|2022-04-06 15:03:10|13492.43|13492.43|13492.43|13492.43|13492.43|13492.43|13492.43|13492.43|0
1649257400000|2022-04-06 15:03:20|13490.54|13490.54|13486.23|13486.23|13490.54|13490.54|13486.23|13486.23|0
1649257410000|2022-04-06 15:03:30|13484.59|13484.59|13486.35|13486.35|13486.35|13486.35|13484.59|13484.59|0
1649257420000|2022-04-06 15:03:40|13485.41|13485.41|13485.41|13485.41|13485.41|13485.41|13485.41|13485.41|0
1649257430000|2022-04-06 15:03:50|13484.85|13484.85|13480.09|13480.09|13484.85|13484.85|13480.09|13480.09|0
1649257440000|2022-04-06 15:04:00|13479.62|13479.62|13479.53|13479.53|13480.09|13480.09|13479.53|13479.53|0
1649257450000|2022-04-06 15:04:10|13480.47|13480.47|13480.47|13480.47|13480.47|13480.47|13480.47|13480.47|0
1649257460000|2022-04-06 15:04:20|13481.91|13481.91|13483.34|13483.34|13483.34|13483.34|13481.91|13481.91|0
1649257470000|2022-04-06 15:04:30|13481.91|13481.91|13483.04|13483.04|13483.04|13483.04|13481.91|13481.91|0
1649257480000|2022-04-06 15:04:40|13480.69|13480.69|13478.93|13478.93|13480.69|13480.69|13478.93|13478.93|0
1649257490000|2022-04-06 15:04:50|13478.46|13478.46|13480.19|13480.19|13480.19|13480.19|13478.46|13478.46|0
1649257510000|2022-04-06 15:05:10|13478.76|13478.76|13478.76|13478.76|13478.76|13478.76|13478.76|13478.76|0
1649257520000|2022-04-06 15:05:20|13477.84|13477.84|13476.21|13476.21|13477.84|13477.84|13476.21|13476.21|0
1649257530000|2022-04-06 15:05:30|13475.27|13475.27|13475.27|13475.27|13475.27|13475.27|13475.27|13475.27|0
1649257540000|2022-04-06 15:05:40|13476.7|13476.7|13475.03|13475.03|13476.7|13476.7|13475.03|13475.03|0
1649257560000|2022-04-06 15:06:00|13474.57|13474.57|13475.04|13475.04|13475.04|13475.04|13474.57|13474.57|0
1649257570000|2022-04-06 15:06:10|13475.86|13475.86|13475.4|13475.4|13475.86|13475.86|13475.4|13475.4|0
1649257580000|2022-04-06 15:06:20|13476.34|13476.34|13475.43|13475.43|13476.34|13476.34|13475.43|13475.43|0
1649257590000|2022-04-06 15:06:30|13474.49|13474.49|13473.54|13473.54|13474.49|13474.49|13473.54|13473.54|0
1649257620000|2022-04-06 15:07:00|13473.03|13473.03|13467.97|13467.97|13473.03|13473.03|13467.97|13467.97|0
1649257630000|2022-04-06 15:07:10|13468.89|13468.89|13468.89|13468.89|13468.89|13468.89|13468.89|13468.89|0
1649257640000|2022-04-06 15:07:20|13471.24|13471.24|13473.44|13473.44|13474.11|13474.11|13471.24|13471.24|0
1649257650000|2022-04-06 15:07:30|13472.98|13472.98|13474.1|13474.1|13474.1|13474.1|13472.98|13472.98|0
1649257660000|2022-04-06 15:07:40|13475.01|13475.01|13475.01|13475.01|13475.01|13475.01|13475.01|13475.01|0
1649257670000|2022-04-06 15:07:50|13475.83|13475.83|13475.83|13475.83|13475.83|13475.83|13475.83|13475.83|0
1649257690000|2022-04-06 15:08:10|13474.92|13474.92|13474.92|13474.92|13474.92|13474.92|13474.92|13474.92|0
1649257700000|2022-04-06 15:08:20|13476.35|13476.35|13477.67|13477.67|13478.61|13478.61|13476.35|13476.35|0
1649257710000|2022-04-06 15:08:30|13478.16|13478.16|13478.16|13478.16|13478.16|13478.16|13478.16|13478.16|0
1649257720000|2022-04-06 15:08:40|13479.65|13479.65|13480.57|13480.57|13480.57|13480.57|13479.65|13479.65|0
1649257740000|2022-04-06 15:09:00|13481.03|13481.03|13481.03|13481.03|13481.03|13481.03|13481.03|13481.03|0
1649257760000|2022-04-06 15:09:20|13482.46|13482.46|13482.46|13482.46|13482.46|13482.46|13482.46|13482.46|0
1649257790000|2022-04-06 15:09:50|13482.97|13482.97|13482.97|13482.97|13482.97|13482.97|13482.97|13482.97|0
1649257800000|2022-04-06 15:10:00|13483.79|13483.79|13483.79|13483.79|13483.79|13483.79|13483.79|13483.79|0
1649257830000|2022-04-06 15:10:30|13482.88|13482.88|13483.79|13483.79|13483.79|13483.79|13482.88|13482.88|0
1649257840000|2022-04-06 15:10:40|13482.88|13482.88|13482.88|13482.88|13482.88|13482.88|13482.88|13482.88|0
1649257850000|2022-04-06 15:10:50|13482.38|13482.38|13481.88|13481.88|13482.38|13482.38|13481.88|13481.88|0
1649257860000|2022-04-06 15:11:00|13482.35|13482.35|13481.88|13481.88|13482.35|13482.35|13481.88|13481.88|0
1649257870000|2022-04-06 15:11:10|13481.41|13481.41|13481.41|13481.41|13481.41|13481.41|13481.41|13481.41|0
1649257880000|2022-04-06 15:11:20|13482.85|13482.85|13482.85|13482.85|13482.85|13482.85|13482.85|13482.85|0
1649257890000|2022-04-06 15:11:30|13481.9|13481.9|13481.9|13481.9|13481.9|13481.9|13481.9|13481.9|0
1649257900000|2022-04-06 15:11:40|13481.45|13481.45|13481.45|13481.45|13481.45|13481.45|13481.45|13481.45|0
1649257910000|2022-04-06 15:11:50|13479.1|13479.1|13477.43|13477.43|13479.1|13479.1|13477.43|13477.43|0
1649257920000|2022-04-06 15:12:00|13476.92|13476.92|13475.94|13475.94|13476.92|13476.92|13475.94|13475.94|0
1649257930000|2022-04-06 15:12:10|13475.72|13475.72|13475.72|13475.72|13475.72|13475.72|13475.72|13475.72|0
1649257940000|2022-04-06 15:12:20|13475.25|13475.25|13475.76|13475.76|13475.76|13475.76|13475.25|13475.25|0
1649257950000|2022-04-06 15:12:30|13476.68|13476.68|13476.12|13476.12|13476.68|13476.68|13476.12|13476.12|0
1649257960000|2022-04-06 15:12:40|13475.3|13475.3|13478.38|13478.38|13478.38|13478.38|13473.05|13473.05|0
1649257970000|2022-04-06 15:12:50|13480.63|13480.63|13484.53|13484.53|13484.53|13484.53|13480.63|13480.63|0
1649257980000|2022-04-06 15:13:00|13483.1|13483.1|13481.15|13481.15|13483.1|13483.1|13481.15|13481.15|0
1649257990000|2022-04-06 15:13:10|13480.33|13480.33|13480.33|13480.33|13480.33|13480.33|13480.33|13480.33|0
1649258000000|2022-04-06 15:13:20|13478.92|13478.92|13478.92|13478.92|13478.92|13478.92|13478.92|13478.92|0
1649258010000|2022-04-06 15:13:30|13479.83|13479.83|13479.83|13479.83|13479.83|13479.83|13479.83|13479.83|0
1649258020000|2022-04-06 15:13:40|13479.02|13479.02|13479.83|13479.83|13479.83|13479.83|13479.02|13479.02|0
1649258030000|2022-04-06 15:13:50|13480.3|13480.3|13480.3|13480.3|13480.3|13480.3|13480.3|13480.3|0
1649258040000|2022-04-06 15:14:00|13479.39|13479.39|13479.89|13479.89|13479.89|13479.89|13479.39|13479.39|0
1649258050000|2022-04-06 15:14:10|13481.32|13481.32|13483.08|13483.08|13483.08|13483.08|13481.32|13481.32|0
1649258060000|2022-04-06 15:14:20|13483.99|13483.99|13484.49|13484.49|13484.49|13484.49|13483.99|13483.99|0
1649258070000|2022-04-06 15:14:30|13484.94|13484.94|13484.94|13484.94|13484.94|13484.94|13484.94|13484.94|0
1649258080000|2022-04-06 15:14:40|13485.76|13485.76|13485.76|13485.76|13485.76|13485.76|13485.76|13485.76|0
1649258100000|2022-04-06 15:15:00|13484.94|13484.94|13484.12|13484.12|13484.94|13484.94|13484.12|13484.12|0
1649258110000|2022-04-06 15:15:10|13485.97|13485.97|13495.38|13495.38|13495.38|13495.38|13485.97|13485.97|0
1649258120000|2022-04-06 15:15:20|13496.82|13496.82|13506.34|13506.34|13506.79|13506.79|13496.82|13496.82|0
1649258130000|2022-04-06 15:15:30|13504.91|13504.91|13504.91|13504.91|13504.91|13504.91|13504.91|13504.91|0
1649258140000|2022-04-06 15:15:40|13505.46|13505.46|13503.63|13503.63|13506.38|13506.38|13502.69|13502.69|0
1649258150000|2022-04-06 15:15:50|13501.6|13501.6|13498.85|13498.85|13501.6|13501.6|13498.85|13498.85|0
1649258160000|2022-04-06 15:16:00|13499.77|13499.77|13498.85|13498.85|13499.77|13499.77|13498.04|13498.04|0
1649258170000|2022-04-06 15:16:10|13498.04|13498.04|13496.15|13496.15|13498.04|13498.04|13496.15|13496.15|0
1649258180000|2022-04-06 15:16:20|13497.1|13497.1|13497.1|13497.1|13497.1|13497.1|13497.1|13497.1|0
1649258200000|2022-04-06 15:16:40|13497.55|13497.55|13497.55|13497.55|13497.55|13497.55|13497.55|13497.55|0
1649258210000|2022-04-06 15:16:50|13498.55|13498.55|13500.04|13500.04|13500.04|13500.04|13498.55|13498.55|0
1649258220000|2022-04-06 15:17:00|13500.6|13500.6|13500.6|13500.6|13500.6|13500.6|13500.6|13500.6|0
1649258240000|2022-04-06 15:17:20|13499.68|13499.68|13495.86|13495.86|13499.68|13499.68|13494.95|13494.95|0
1649258250000|2022-04-06 15:17:30|13495.37|13495.37|13495.82|13495.82|13495.82|13495.82|13495.37|13495.37|0
1649258260000|2022-04-06 15:17:40|13494.91|13494.91|13494.91|13494.91|13494.91|13494.91|13494.91|13494.91|0
1649258270000|2022-04-06 15:17:50|13495.82|13495.82|13497.21|13497.21|13497.71|13497.71|13495.82|13495.82|0
1649258280000|2022-04-06 15:18:00|13495.78|13495.78|13491.97|13491.97|13495.78|13495.78|13491.97|13491.97|0
1649258290000|2022-04-06 15:18:10|13492.42|13492.42|13492.92|13492.92|13492.92|13492.92|13492.42|13492.42|0
1649258300000|2022-04-06 15:18:20|13492.1|13492.1|13492.1|13492.1|13492.1|13492.1|13492.1|13492.1|0
1649258310000|2022-04-06 15:18:30|13492.66|13492.66|13491.84|13491.84|13492.66|13492.66|13491.84|13491.84|0
1649258320000|2022-04-06 15:18:40|13490.41|13490.41|13489.5|13489.5|13490.41|13490.41|13489.5|13489.5|0
1649258330000|2022-04-06 15:18:50|13490.41|13490.41|13493.28|13493.28|13493.28|13493.28|13490.41|13490.41|0
1649258340000|2022-04-06 15:19:00|13493.79|13493.79|13493.79|13493.79|13493.79|13493.79|13493.79|13493.79|0
1649258350000|2022-04-06 15:19:10|13492.36|13492.36|13492.36|13492.36|13492.36|13492.36|13492.36|13492.36|0
1649258360000|2022-04-06 15:19:20|13491.44|13491.44|13489.59|13489.59|13491.44|13491.44|13489.59|13489.59|0
1649258380000|2022-04-06 15:19:40|13489.13|13489.13|13492.39|13492.39|13492.39|13492.39|13489.13|13489.13|0
1649258400000|2022-04-06 15:20:00|13491.9|13491.9|13493.27|13493.27|13493.27|13493.27|13491.9|13491.9|0
1649258410000|2022-04-06 15:20:10|13493.73|13493.73|13493.73|13493.73|13493.73|13493.73|13493.73|13493.73|0
1649258420000|2022-04-06 15:20:20|13494.64|13494.64|13493.7|13493.7|13494.64|13494.64|13493.7|13493.7|0
1649258430000|2022-04-06 15:20:30|13495.58|13495.58|13496.4|13496.4|13496.87|13496.87|13495.58|13495.58|0
1649258440000|2022-04-06 15:20:40|13496.87|13496.87|13496.87|13496.87|13496.87|13496.87|13496.87|13496.87|0
1649258450000|2022-04-06 15:20:50|13497.37|13497.37|13495.96|13495.96|13497.37|13497.37|13495.96|13495.96|0
1649258460000|2022-04-06 15:21:00|13496.87|13496.87|13495.96|13495.96|13497.79|13497.79|13495.96|13495.96|0
1649258470000|2022-04-06 15:21:10|13497.79|13497.79|13497.79|13497.79|13497.79|13497.79|13497.79|13497.79|0
1649258480000|2022-04-06 15:21:20|13496.97|13496.97|13498.34|13498.34|13498.34|13498.34|13496.97|13496.97|0
1649258490000|2022-04-06 15:21:30|13498.9|13498.9|13498.9|13498.9|13498.9|13498.9|13498.9|13498.9|0
1649258500000|2022-04-06 15:21:40|13497.99|13497.99|13498.9|13498.9|13498.9|13498.9|13497.99|13497.99|0
1649258510000|2022-04-06 15:21:50|13498.08|13498.08|13497.68|13497.68|13498.08|13498.08|13497.17|13497.17|0
1649258520000|2022-04-06 15:22:00|13496.79|13496.79|13499.27|13499.27|13499.27|13499.27|13496.79|13496.79|0
1649258530000|2022-04-06 15:22:10|13500.22|13500.22|13498.73|13498.73|13500.22|13500.22|13498.73|13498.73|0
1649258540000|2022-04-06 15:22:20|13500.16|13500.16|13497.91|13497.91|13500.16|13500.16|13497.91|13497.91|0
1649258550000|2022-04-06 15:22:30|13496.97|13496.97|13496.97|13496.97|13496.97|13496.97|13496.97|13496.97|0
1649258560000|2022-04-06 15:22:40|13497.91|13497.91|13496.99|13496.99|13497.91|13497.91|13496.99|13496.99|0
1649258580000|2022-04-06 15:23:00|13497.81|13497.81|13499.69|13499.69|13499.69|13499.69|13497.81|13497.81|0
1649258590000|2022-04-06 15:23:10|13500.63|13500.63|13500.16|13500.16|13500.63|13500.63|13500.16|13500.16|0
1649258600000|2022-04-06 15:23:20|13499.6|13499.6|13500.11|13500.11|13500.52|13500.52|13499.08|13499.08|0
1649258610000|2022-04-06 15:23:30|13499.64|13499.64|13500.16|13500.16|13501.07|13501.07|13499.64|13499.64|0
1649258630000|2022-04-06 15:23:50|13499.25|13499.25|13500.16|13500.16|13500.16|13500.16|13499.25|13499.25|0
1649258640000|2022-04-06 15:24:00|13500.66|13500.66|13503.03|13503.03|13503.03|13503.03|13500.66|13500.66|0
1649258650000|2022-04-06 15:24:10|13502.22|13502.22|13501.3|13501.3|13502.22|13502.22|13501.3|13501.3|0
1649258670000|2022-04-06 15:24:30|13502.12|13502.12|13500.33|13500.33|13502.12|13502.12|13499.86|13499.86|0
1649258680000|2022-04-06 15:24:40|13499.42|13499.42|13499.42|13499.42|13499.42|13499.42|13499.42|13499.42|0
1649258690000|2022-04-06 15:24:50|13498.5|13498.5|13496.77|13496.77|13498.5|13498.5|13496.77|13496.77|0
1649258700000|2022-04-06 15:25:00|13496.21|13496.21|13497.03|13497.03|13497.03|13497.03|13496.21|13496.21|0
1649258710000|2022-04-06 15:25:10|13496.47|13496.47|13496.47|13496.47|13496.47|13496.47|13496.47|13496.47|0
1649258730000|2022-04-06 15:25:30|13496|13496|13494.01|13494.01|13496|13496|13494.01|13494.01|0
1649258740000|2022-04-06 15:25:40|13493.19|13493.19|13492.72|13492.72|13493.19|13493.19|13492.72|13492.72|0
1649258750000|2022-04-06 15:25:50|13492.16|13492.16|13490.71|13490.71|13492.16|13492.16|13490.71|13490.71|0
1649258760000|2022-04-06 15:26:00|13491.17|13491.17|13490.66|13490.66|13491.17|13491.17|13490.66|13490.66|0
1649258770000|2022-04-06 15:26:10|13489.74|13489.74|13487.99|13487.99|13489.74|13489.74|13487.49|13487.49|0
1649258780000|2022-04-06 15:26:20|13487.43|13487.43|13487.99|13487.99|13487.99|13487.99|13487.43|13487.43|0
1649258790000|2022-04-06 15:26:30|13488.46|13488.46|13488.46|13488.46|13488.46|13488.46|13488.46|13488.46|0
1649258820000|2022-04-06 15:27:00|13487.9|13487.9|13487.9|13487.9|13487.9|13487.9|13487.9|13487.9|0
1649258840000|2022-04-06 15:27:20|13488.46|13488.46|13496.29|13496.29|13496.29|13496.29|13488.46|13488.46|0
1649258850000|2022-04-06 15:27:30|13498.17|13498.17|13498.17|13498.17|13498.17|13498.17|13497.7|13497.7|0
1649258860000|2022-04-06 15:27:40|13499.11|13499.11|13499.11|13499.11|13499.11|13499.11|13499.11|13499.11|0
1649258870000|2022-04-06 15:27:50|13498.2|13498.2|13498.2|13498.2|13498.2|13498.2|13498.2|13498.2|0
1649258880000|2022-04-06 15:28:00|13496.79|13496.79|13496|13496|13497.73|13497.73|13496|13496|0
1649258930000|2022-04-06 15:28:50|13496.47|13496.47|13497.03|13497.03|13497.03|13497.03|13496.47|13496.47|0
1649258940000|2022-04-06 15:29:00|13496.21|13496.21|13498.04|13498.04|13498.04|13498.04|13495.65|13495.65|0
1649258950000|2022-04-06 15:29:10|13500.03|13500.03|13500.03|13500.03|13500.03|13500.03|13500.03|13500.03|0
1649258960000|2022-04-06 15:29:20|13501.66|13501.66|13508.2|13508.2|13508.2|13508.2|13501.66|13501.66|0
1649258970000|2022-04-06 15:29:30|13509.84|13509.84|13507.22|13507.22|13509.84|13509.84|13506.31|13506.31|0
1649258980000|2022-04-06 15:29:40|13508.34|13508.34|13510.21|13510.21|13510.21|13510.21|13507.43|13507.43|0
1649258990000|2022-04-06 15:29:50|13509.73|13509.73|13515.8|13515.8|13516.76|13516.76|13509.73|13509.73|0
1649315700000|2022-04-07 07:15:00|13345.95|13345.95|13339.6|13339.6|13345.95|13345.95|13339.6|13339.6|0
1649315710000|2022-04-07 07:15:10|13340.42|13340.42|13340.42|13340.42|13340.42|13340.42|13340.42|13340.42|0
1649315720000|2022-04-07 07:15:20|13341.91|13341.91|13342.9|13342.9|13342.9|13342.9|13341.91|13341.91|0
1649315730000|2022-04-07 07:15:30|13341.47|13341.47|13336.89|13336.89|13341.47|13341.47|13336.89|13336.89|0
1649315740000|2022-04-07 07:15:40|13333.91|13333.91|13329.33|13329.33|13333.91|13333.91|13325.05|13325.05|0
1649315750000|2022-04-07 07:15:50|13330.33|13330.33|13331.15|13331.15|13331.15|13331.15|13330.33|13330.33|0
1649315760000|2022-04-07 07:16:00|13329.32|13329.32|13329.32|13329.32|13329.32|13329.32|13329.32|13329.32|0
1649315770000|2022-04-07 07:16:10|13326.25|13326.25|13326.15|13326.15|13326.25|13326.25|13325.33|13325.33|0
1649315790000|2022-04-07 07:16:30|13327.78|13327.78|13326.97|13326.97|13327.78|13327.78|13326.97|13326.97|0
1649315800000|2022-04-07 07:16:40|13326.05|13326.05|13326.05|13326.05|13326.05|13326.05|13326.05|13326.05|0
1649315810000|2022-04-07 07:16:50|13324.62|13324.62|13325.43|13325.43|13325.43|13325.43|13324.62|13324.62|0
1649315820000|2022-04-07 07:17:00|13327.27|13327.27|13326.75|13326.75|13327.27|13327.27|13325.83|13325.83|0
1649315830000|2022-04-07 07:17:10|13327.69|13327.69|13330.56|13330.56|13330.56|13330.56|13327.69|13327.69|0
1649315840000|2022-04-07 07:17:20|13334.94|13334.94|13334.94|13334.94|13334.94|13334.94|13334.94|13334.94|0
1649315850000|2022-04-07 07:17:30|13335.85|13335.85|13339.97|13339.97|13339.97|13339.97|13335.85|13335.85|0
1649315860000|2022-04-07 07:17:40|13345.47|13345.47|13349.98|13349.98|13351.2|13351.2|13345.47|13345.47|0
1649315870000|2022-04-07 07:17:50|13349.17|13349.17|13349.98|13349.98|13349.98|13349.98|13349.17|13349.17|0
1649315880000|2022-04-07 07:18:00|13348.55|13348.55|13347.73|13347.73|13348.55|13348.55|13347.73|13347.73|0
1649315890000|2022-04-07 07:18:10|13346.92|13346.92|13345.16|13345.16|13349.66|13349.66|13345.16|13345.16|0
1649315910000|2022-04-07 07:18:30|13344.6|13344.6|13344.6|13344.6|13344.6|13344.6|13344.6|13344.6|0
1649315920000|2022-04-07 07:18:40|13343.68|13343.68|13344.45|13344.45|13346.66|13346.66|13343.46|13343.46|0
1649315940000|2022-04-07 07:19:00|13341.58|13341.58|13340.67|13340.67|13341.58|13341.58|13340.67|13340.67|0
1649315950000|2022-04-07 07:19:10|13339.34|13339.34|13334.68|13334.68|13339.34|13339.34|13334.68|13334.68|0
1649315960000|2022-04-07 07:19:20|13332.23|13332.23|13333.04|13333.04|13333.04|13333.04|13332.23|13332.23|0
1649315970000|2022-04-07 07:19:30|13330.25|13330.25|13329.44|13329.44|13330.25|13330.25|13329.44|13329.44|0
1649315980000|2022-04-07 07:19:40|13323.42|13323.42|13317.78|13317.78|13323.42|13323.42|13317.78|13317.78|0
1649315990000|2022-04-07 07:19:50|13316.86|13316.86|13320.33|13320.33|13320.33|13320.33|13316.86|13316.86|0
1649316000000|2022-04-07 07:20:00|13318.5|13318.5|13318.97|13318.97|13318.97|13318.97|13318.5|13318.5|0
1649316010000|2022-04-07 07:20:10|13314.62|13314.62|13315.22|13315.22|13315.22|13315.22|13313.05|13313.05|0
1649316050000|2022-04-07 07:20:50|13314.4|13314.4|13311.95|13311.95|13314.4|13314.4|13311.95|13311.95|0
1649316060000|2022-04-07 07:21:00|13310.12|13310.12|13301.42|13301.42|13310.12|13310.12|13298.73|13298.73|0
1649316070000|2022-04-07 07:21:10|13299.59|13299.59|13298.17|13298.17|13299.59|13299.59|13298.17|13298.17|0
1649316080000|2022-04-07 07:21:20|13297.26|13297.26|13297.26|13297.26|13297.26|13297.26|13297.26|13297.26|0
1649316090000|2022-04-07 07:21:30|13298.63|13298.63|13298.17|13298.17|13300.01|13300.01|13298.17|13298.17|0
1649316140000|2022-04-07 07:22:20|13295.89|13295.89|13299.57|13299.57|13301.66|13301.66|13295.89|13295.89|0
1649316150000|2022-04-07 07:22:30|13300.48|13300.48|13305.43|13305.43|13305.43|13305.43|13300.48|13300.48|0
1649316160000|2022-04-07 07:22:40|13307.88|13307.88|13322.81|13322.81|13322.81|13322.81|13307.88|13307.88|0
1649316170000|2022-04-07 07:22:50|13322.3|13322.3|13318.95|13318.95|13322.3|13322.3|13318.95|13318.95|0
1649316180000|2022-04-07 07:23:00|13319.42|13319.42|13317.98|13317.98|13319.42|13319.42|13317.98|13317.98|0
1649316190000|2022-04-07 07:23:10|13317.06|13317.06|13311.51|13311.51|13317.06|13317.06|13311.51|13311.51|0
1649316200000|2022-04-07 07:23:20|13307.21|13307.21|13307.21|13307.21|13307.21|13307.21|13307.21|13307.21|0
1649316210000|2022-04-07 07:23:30|13306.27|13306.27|13307.08|13307.08|13307.08|13307.08|13306.27|13306.27|0
1649316220000|2022-04-07 07:23:40|13306.69|13306.69|13307.6|13307.6|13307.6|13307.6|13306.69|13306.69|0
1649316230000|2022-04-07 07:23:50|13309.48|13309.48|13320|13320|13320|13320|13309.48|13309.48|0
1649316240000|2022-04-07 07:24:00|13317.71|13317.71|13317.71|13317.71|13317.71|13317.71|13317.71|13317.71|0
1649316250000|2022-04-07 07:24:10|13319.39|13319.39|13318.47|13318.47|13319.9|13319.9|13318.47|13318.47|0
1649316270000|2022-04-07 07:24:30|13319.9|13319.9|13324.9|13324.9|13324.9|13324.9|13319.9|13319.9|0
1649316280000|2022-04-07 07:24:40|13325.13|13325.13|13326.91|13326.91|13326.91|13326.91|13325.13|13325.13|0
1649316290000|2022-04-07 07:24:50|13326.1|13326.1|13320.34|13320.34|13326.1|13326.1|13320.34|13320.34|0
1649316300000|2022-04-07 07:25:00|13319.22|13319.22|13319.88|13319.88|13321.51|13321.51|13319.22|13319.22|0
1649316310000|2022-04-07 07:25:10|13319.06|13319.06|13318.96|13318.96|13319.06|13319.06|13317.13|13317.13|0
1649316320000|2022-04-07 07:25:20|13317.47|13317.47|13316.36|13316.36|13317.47|13317.47|13316.36|13316.36|0
1649316330000|2022-04-07 07:25:30|13315.44|13315.44|13315.44|13315.44|13315.44|13315.44|13315.44|13315.44|0
1649316340000|2022-04-07 07:25:40|13314.07|13314.07|13314.32|13314.32|13316.06|13316.06|13314.07|13314.07|0
1649316350000|2022-04-07 07:25:50|13315.24|13315.24|13313.5|13313.5|13315.24|13315.24|13313.5|13313.5|0
1649316360000|2022-04-07 07:26:00|13307.77|13307.77|13308.58|13308.58|13309.04|13309.04|13307.77|13307.77|0
1649316380000|2022-04-07 07:26:20|13303.88|13303.88|13298.39|13298.39|13303.88|13303.88|13298.39|13298.39|0
1649316390000|2022-04-07 07:26:30|13295.21|13295.21|13286.78|13286.78|13295.21|13295.21|13286.77|13286.77|0
1649316400000|2022-04-07 07:26:40|13288.21|13288.21|13288.21|13288.21|13288.21|13288.21|13288.21|13288.21|0
1649316420000|2022-04-07 07:27:00|13287.31|13287.31|13287.98|13287.98|13287.98|13287.98|13287.31|13287.31|0
1649316430000|2022-04-07 07:27:10|13287.07|13287.07|13285.97|13285.97|13287.07|13287.07|13284.16|13284.16|0
1649316440000|2022-04-07 07:27:20|13285.05|13285.05|13282.64|13282.64|13285.05|13285.05|13281.72|13281.72|0
1649316450000|2022-04-07 07:27:30|13280.81|13280.81|13280.81|13280.81|13280.81|13280.81|13280.81|13280.81|0
1649316460000|2022-04-07 07:27:40|13281.32|13281.32|13281.32|13281.32|13281.32|13281.32|13281.32|13281.32|0
1649316470000|2022-04-07 07:27:50|13282.24|13282.24|13282.75|13282.75|13282.75|13282.75|13282.24|13282.24|0
1649316480000|2022-04-07 07:28:00|13281.38|13281.38|13278.66|13278.66|13282.82|13282.82|13278.66|13278.66|0
1649316500000|2022-04-07 07:28:20|13277.94|13277.94|13285.74|13285.74|13285.74|13285.74|13277.94|13277.94|0
1649316510000|2022-04-07 07:28:30|13286.56|13286.56|13286.56|13286.56|13286.56|13286.56|13286.56|13286.56|0
1649316520000|2022-04-07 07:28:40|13284.93|13284.93|13280.34|13280.34|13284.93|13284.93|13278.97|13278.97|0
1649316530000|2022-04-07 07:28:50|13280.8|13280.8|13280.8|13280.8|13280.8|13280.8|13280.8|13280.8|0
1649316540000|2022-04-07 07:29:00|13279.43|13279.43|13272.06|13272.06|13279.43|13279.43|13272.06|13272.06|0
1649316550000|2022-04-07 07:29:10|13273.49|13273.49|13273.49|13273.49|13273.49|13273.49|13273.49|13273.49|0
1649316560000|2022-04-07 07:29:20|13273.03|13273.03|13273.03|13273.03|13273.03|13273.03|13273.03|13273.03|0
1649316570000|2022-04-07 07:29:30|13272.22|13272.22|13267.64|13267.64|13272.22|13272.22|13267.14|13267.14|0
1649316580000|2022-04-07 07:29:40|13266.72|13266.72|13266.27|13266.27|13266.72|13266.72|13266.27|13266.27|0
1649316590000|2022-04-07 07:29:50|13268.1|13268.1|13264.44|13264.44|13268.1|13268.1|13263.52|13263.52|0
1649316600000|2022-04-07 07:30:00|13264.9|13264.9|13260.98|13260.98|13264.9|13264.9|13258.99|13258.99|0
1649316610000|2022-04-07 07:30:10|13260.06|13260.06|13260.06|13260.06|13260.98|13260.98|13260.06|13260.06|0
1649316620000|2022-04-07 07:30:20|13259.15|13259.15|13250.63|13250.63|13259.15|13259.15|13248.8|13248.8|0
1649316630000|2022-04-07 07:30:30|13249.71|13249.71|13251.54|13251.54|13251.54|13251.54|13249.71|13249.71|0
1649316640000|2022-04-07 07:30:40|13250.62|13250.62|13249.14|13249.14|13250.88|13250.88|13246.4|13246.4|0
1649316650000|2022-04-07 07:30:50|13248.23|13248.23|13245.53|13245.53|13251.6|13251.6|13245.53|13245.53|0
1649316660000|2022-04-07 07:31:00|13245.06|13245.06|13233.32|13233.32|13245.06|13245.06|13231.33|13231.33|0
1649316670000|2022-04-07 07:31:10|13231.03|13231.03|13230.19|13230.19|13231.94|13231.94|13229.2|13229.2|0
1649316680000|2022-04-07 07:31:20|13230.9|13230.9|13233.39|13233.39|13233.39|13233.39|13230.9|13230.9|0
1649316690000|2022-04-07 07:31:30|13232.94|13232.94|13232.48|13232.48|13235.22|13235.22|13232.02|13232.02|0
1649316700000|2022-04-07 07:31:40|13232.95|13232.95|13235.14|13235.14|13235.24|13235.24|13232.49|13232.49|0
1649316710000|2022-04-07 07:31:50|13236.05|13236.05|13235.15|13235.15|13236.05|13236.05|13233.3|13233.3|0
1649316720000|2022-04-07 07:32:00|13235.62|13235.62|13231.05|13231.05|13236.54|13236.54|13231.05|13231.05|0
1649316730000|2022-04-07 07:32:10|13230.59|13230.59|13231.67|13231.67|13233.43|13233.43|13230.59|13230.59|0
1649316740000|2022-04-07 07:32:20|13230.76|13230.76|13229.84|13229.84|13232.59|13232.59|13229.84|13229.84|0
1649316750000|2022-04-07 07:32:30|13229.38|13229.38|13225.82|13225.82|13229.38|13229.38|13225.82|13225.82|0
1649316760000|2022-04-07 07:32:40|13226.74|13226.74|13225|13225|13226.74|13226.74|13223.83|13223.83|0
1649316770000|2022-04-07 07:32:50|13223.63|13223.63|13222.52|13222.52|13223.63|13223.63|13218.83|13218.83|0
1649316780000|2022-04-07 07:33:00|13223.64|13223.64|13220.23|13220.23|13223.64|13223.64|13220.23|13220.23|0
1649316790000|2022-04-07 07:33:10|13220.69|13220.69|13215.19|13215.19|13220.69|13220.69|13215.19|13215.19|0
1649316800000|2022-04-07 07:33:20|13213.56|13213.56|13208.1|13208.1|13213.56|13213.56|13207.64|13207.64|0
1649316810000|2022-04-07 07:33:30|13207.64|13207.64|13210|13210|13211.36|13211.36|13207.64|13207.64|0
1649316830000|2022-04-07 07:33:50|13209.18|13209.18|13208.27|13208.27|13209.18|13209.18|13208.27|13208.27|0
1649316840000|2022-04-07 07:34:00|13206.28|13206.28|13208.27|13208.27|13208.27|13208.27|13206.28|13206.28|0
1649316850000|2022-04-07 07:34:10|13206.44|13206.44|13207.43|13207.43|13208.96|13208.96|13205.84|13205.84|0
1649316860000|2022-04-07 07:34:20|13206.51|13206.51|13207.43|13207.43|13207.43|13207.43|13206.51|13206.51|0
1649316870000|2022-04-07 07:34:30|13206.05|13206.05|13204.22|13204.22|13206.05|13206.05|13204.22|13204.22|0
1649316880000|2022-04-07 07:34:40|13205.04|13205.04|13211.84|13211.84|13211.84|13211.84|13205.04|13205.04|0
1649316890000|2022-04-07 07:34:50|13211.03|13211.03|13211.03|13211.03|13211.03|13211.03|13210.21|13210.21|0
1649316900000|2022-04-07 07:35:00|13210.11|13210.11|13204.97|13204.97|13210.11|13210.11|13204.97|13204.97|0
1649316910000|2022-04-07 07:35:10|13204.06|13204.06|13201.77|13201.77|13204.06|13204.06|13198.29|13198.29|0
1649316920000|2022-04-07 07:35:20|13204.06|13204.06|13202.68|13202.68|13204.06|13204.06|13202.68|13202.68|0
1649316930000|2022-04-07 07:35:30|13202.23|13202.23|13201.31|13201.31|13202.23|13202.23|13201.31|13201.31|0
1649316940000|2022-04-07 07:35:40|13199.68|13199.68|13200.13|13200.13|13200.13|13200.13|13199.68|13199.68|0
1649316950000|2022-04-07 07:35:50|13200.95|13200.95|13205.99|13205.99|13206.45|13206.45|13200.95|13200.95|0
1649316960000|2022-04-07 07:36:00|13205.53|13205.53|13208.28|13208.28|13210.11|13210.11|13205.53|13205.53|0
1649316970000|2022-04-07 07:36:10|13210.11|13210.11|13208.84|13208.84|13213.77|13213.77|13207.01|13207.01|0
1649316980000|2022-04-07 07:36:20|13206.1|13206.1|13207.81|13207.81|13207.81|13207.81|13204.62|13204.62|0
1649316990000|2022-04-07 07:36:30|13205.07|13205.07|13201.9|13201.9|13206.9|13206.9|13201.9|13201.9|0
1649317000000|2022-04-07 07:36:40|13203.73|13203.73|13204.63|13204.63|13205.09|13205.09|13203.72|13203.72|0
1649317010000|2022-04-07 07:36:50|13202.8|13202.8|13204.63|13204.63|13204.63|13204.63|13202.8|13202.8|0
1649317020000|2022-04-07 07:37:00|13205.55|13205.55|13215.38|13215.38|13216.29|13216.29|13205.55|13205.55|0
1649317030000|2022-04-07 07:37:10|13216.81|13216.81|13218.66|13218.66|13219.77|13219.77|13215.9|13215.9|0
1649317040000|2022-04-07 07:37:20|13219.17|13219.17|13219.17|13219.17|13219.17|13219.17|13219.17|13219.17|0
1649317060000|2022-04-07 07:37:40|13217.54|13217.54|13217.54|13217.54|13217.54|13217.54|13217.54|13217.54|0
1649317070000|2022-04-07 07:37:50|13217.99|13217.99|13217.99|13217.99|13217.99|13217.99|13217.99|13217.99|0
1649317080000|2022-04-07 07:38:00|13217.08|13217.08|13217.54|13217.54|13217.54|13217.54|13216.16|13216.16|0
1649317090000|2022-04-07 07:38:10|13215.7|13215.7|13220.14|13220.14|13220.14|13220.14|13215.7|13215.7|0
1649317100000|2022-04-07 07:38:20|13220.61|13220.61|13237.24|13237.24|13237.24|13237.24|13220.61|13220.61|0
1649317110000|2022-04-07 07:38:30|13238.15|13238.15|13239.99|13239.99|13239.99|13239.99|13237.7|13237.7|0
1649317120000|2022-04-07 07:38:40|13243.46|13243.46|13241.19|13241.19|13243.46|13243.46|13241.19|13241.19|0
1649317130000|2022-04-07 07:38:50|13241.65|13241.65|13241.65|13241.65|13241.65|13241.65|13241.65|13241.65|0
1649317140000|2022-04-07 07:39:00|13240.74|13240.74|13240.74|13240.74|13240.74|13240.74|13240.74|13240.74|0
1649317170000|2022-04-07 07:39:30|13241.21|13241.21|13251.48|13251.48|13251.48|13251.48|13241.21|13241.21|0
1649317180000|2022-04-07 07:39:40|13252.43|13252.43|13260.93|13260.93|13260.93|13260.93|13252.43|13252.43|0
1649317190000|2022-04-07 07:39:50|13260.11|13260.11|13261.04|13261.04|13261.04|13261.04|13259.19|13259.19|0
1649317200000|2022-04-07 07:40:00|13260.52|13260.52|13267.82|13267.82|13267.82|13267.82|13260.03|13260.03|0
1649317210000|2022-04-07 07:40:10|13269.65|13269.65|13269.65|13269.65|13269.65|13269.65|13269.65|13269.65|0
1649317220000|2022-04-07 07:40:20|13274.93|13274.93|13278.72|13278.72|13279.24|13279.24|13274.93|13274.93|0
1649317240000|2022-04-07 07:40:40|13279.53|13279.53|13277.6|13277.6|13279.53|13279.53|13277.6|13277.6|0
1649317250000|2022-04-07 07:40:50|13279.23|13279.23|13283.77|13283.77|13283.77|13283.77|13279.23|13279.23|0
1649317260000|2022-04-07 07:41:00|13285.21|13285.21|13285.21|13285.21|13285.21|13285.21|13285.21|13285.21|0
1649317270000|2022-04-07 07:41:10|13286.02|13286.02|13287.46|13287.46|13287.46|13287.46|13286.02|13286.02|0
1649317280000|2022-04-07 07:41:20|13286.64|13286.64|13285.73|13285.73|13286.64|13286.64|13285.73|13285.73|0
1649317290000|2022-04-07 07:41:30|13286.22|13286.22|13282.39|13282.39|13288.11|13288.11|13282.39|13282.39|0
1649317300000|2022-04-07 07:41:40|13282.85|13282.85|13279.64|13279.64|13282.85|13282.85|13279.64|13279.64|0
1649317310000|2022-04-07 07:41:50|13279.19|13279.19|13285.47|13285.47|13288.67|13288.67|13279.19|13279.19|0
1649317320000|2022-04-07 07:42:00|13284.52|13284.52|13286.36|13286.36|13286.36|13286.36|13284.07|13284.07|0
1649317330000|2022-04-07 07:42:10|13288.09|13288.09|13288.09|13288.09|13288.09|13288.09|13288.09|13288.09|0
1649317360000|2022-04-07 07:42:40|13290.38|13290.38|13287.81|13287.81|13290.38|13290.38|13285.97|13285.97|0
1649317380000|2022-04-07 07:43:00|13288.03|13288.03|13291.55|13291.55|13291.55|13291.55|13288.03|13288.03|0
1649317390000|2022-04-07 07:43:10|13295.85|13295.85|13295.79|13295.79|13295.85|13295.85|13295.3|13295.3|0
1649317400000|2022-04-07 07:43:20|13296.71|13296.71|13296.71|13296.71|13296.71|13296.71|13296.71|13296.71|0
1649317410000|2022-04-07 07:43:30|13299.16|13299.16|13299.16|13299.16|13299.16|13299.16|13299.16|13299.16|0
1649317430000|2022-04-07 07:43:50|13300.19|13300.19|13305.46|13305.46|13305.46|13305.46|13300.19|13300.19|0
1649317440000|2022-04-07 07:44:00|13305.91|13305.91|13317.14|13317.14|13317.14|13317.14|13305.91|13305.91|0
1649317450000|2022-04-07 07:44:10|13316.22|13316.22|13316.22|13316.22|13316.22|13316.22|13316.22|13316.22|0
1649317460000|2022-04-07 07:44:20|13318.05|13318.05|13318.05|13318.05|13318.05|13318.05|13318.05|13318.05|0
1649317470000|2022-04-07 07:44:30|13317.55|13317.55|13315.72|13315.72|13317.55|13317.55|13315.72|13315.72|0
1649317490000|2022-04-07 07:44:50|13316.72|13316.72|13321.1|13321.1|13321.1|13321.1|13316.72|13316.72|0
1649317500000|2022-04-07 07:45:00|13321.56|13321.56|13327.32|13327.32|13329.67|13329.67|13321.56|13321.56|0
1649317510000|2022-04-07 07:45:10|13326.5|13326.5|13326.5|13326.5|13326.5|13326.5|13326.5|13326.5|0
1649317530000|2022-04-07 07:45:30|13327.61|13327.61|13334.16|13334.16|13334.71|13334.71|13327.61|13327.61|0
1649317540000|2022-04-07 07:45:40|13337.93|13337.93|13335.18|13335.18|13337.93|13337.93|13335.18|13335.18|0
1649317550000|2022-04-07 07:45:50|13335.64|13335.64|13335.64|13335.64|13335.64|13335.64|13335.64|13335.64|0
1649317560000|2022-04-07 07:46:00|13335.86|13335.86|13342.92|13342.92|13342.92|13342.92|13335.86|13335.86|0
1649317570000|2022-04-07 07:46:10|13343.74|13343.74|13343.74|13343.74|13343.74|13343.74|13343.74|13343.74|0
1649317590000|2022-04-07 07:46:30|13341.91|13341.91|13343.34|13343.34|13344.78|13344.78|13341.91|13341.91|0
1649317600000|2022-04-07 07:46:40|13345.17|13345.17|13347.5|13347.5|13348.41|13348.41|13345.17|13345.17|0
1649317610000|2022-04-07 07:46:50|13347.05|13347.05|13347.05|13347.05|13347.05|13347.05|13347.05|13347.05|0
1649317620000|2022-04-07 07:47:00|13349.92|13349.92|13352.09|13352.09|13353.01|13353.01|13349|13349|0
1649317630000|2022-04-07 07:47:10|13353.01|13353.01|13360.45|13360.45|13360.45|13360.45|13353.01|13353.01|0
1649317640000|2022-04-07 07:47:20|13362.34|13362.34|13364.63|13364.63|13365.54|13365.54|13362.34|13362.34|0
1649317660000|2022-04-07 07:47:40|13362.99|13362.99|13364.19|13364.19|13364.19|13364.19|13362.99|13362.99|0
1649317670000|2022-04-07 07:47:50|13364.71|13364.71|13361.39|13361.39|13364.71|13364.71|13361.39|13361.39|0
1649317680000|2022-04-07 07:48:00|13360.91|13360.91|13359.08|13359.08|13360.91|13360.91|13359.08|13359.08|0
1649317690000|2022-04-07 07:48:10|13355.06|13355.06|13331.76|13331.76|13355.06|13355.06|13331.76|13331.76|0
1649317700000|2022-04-07 07:48:20|13333.19|13333.19|13323.71|13323.71|13333.19|13333.19|13323.71|13323.71|0
1649317710000|2022-04-07 07:48:30|13324.23|13324.23|13321.17|13321.17|13324.23|13324.23|13319.34|13319.34|0
1649317720000|2022-04-07 07:48:40|13320.25|13320.25|13320.25|13320.25|13320.25|13320.25|13320.25|13320.25|0
1649317730000|2022-04-07 07:48:50|13320.71|13320.71|13322.38|13322.38|13322.38|13322.38|13320.71|13320.71|0
1649317740000|2022-04-07 07:49:00|13321.82|13321.82|13323.97|13323.97|13323.97|13323.97|13321.82|13321.82|0
1649317750000|2022-04-07 07:49:10|13331.6|13331.6|13331.6|13331.6|13331.6|13331.6|13331.6|13331.6|0
1649317760000|2022-04-07 07:49:20|13332.52|13332.52|13335.81|13335.81|13335.81|13335.81|13332.06|13332.06|0
1649317770000|2022-04-07 07:49:30|13336.03|13336.03|13336.03|13336.03|13336.03|13336.03|13336.03|13336.03|0
1649317780000|2022-04-07 07:49:40|13336.55|13336.55|13338.04|13338.04|13338.04|13338.04|13336.55|13336.55|0
1649317790000|2022-04-07 07:49:50|13339.45|13339.45|13338.53|13338.53|13339.45|13339.45|13338.53|13338.53|0
1649317810000|2022-04-07 07:50:10|13339.56|13339.56|13339.56|13339.56|13339.56|13339.56|13339.56|13339.56|0
1649317820000|2022-04-07 07:50:20|13338.13|13338.13|13336.27|13336.27|13339.04|13339.04|13336.27|13336.27|0
1649317830000|2022-04-07 07:50:30|13334.44|13334.44|13325.85|13325.85|13334.44|13334.44|13325.85|13325.85|0
1649317850000|2022-04-07 07:50:50|13326.84|13326.84|13327.49|13327.49|13327.49|13327.49|13325.85|13325.85|0
1649317860000|2022-04-07 07:51:00|13329.12|13329.12|13330.04|13330.04|13330.04|13330.04|13329.12|13329.12|0
1649317870000|2022-04-07 07:51:10|13329.52|13329.52|13329.52|13329.52|13329.52|13329.52|13329.52|13329.52|0
1649317880000|2022-04-07 07:51:20|13330.99|13330.99|13333.67|13333.67|13333.67|13333.67|13330.99|13330.99|0
1649317890000|2022-04-07 07:51:30|13333.2|13333.2|13332.7|13332.7|13333.2|13333.2|13332.7|13332.7|0
1649317900000|2022-04-07 07:51:40|13332.23|13332.23|13332.23|13332.23|13332.23|13332.23|13332.23|13332.23|0
1649317910000|2022-04-07 07:51:50|13328.27|13328.27|13325.04|13325.04|13328.27|13328.27|13325.04|13325.04|0
1649317920000|2022-04-07 07:52:00|13325.56|13325.56|13326.05|13326.05|13326.05|13326.05|13325.56|13325.56|0
1649317940000|2022-04-07 07:52:20|13326.97|13326.97|13326.97|13326.97|13326.97|13326.97|13326.97|13326.97|0
1649317950000|2022-04-07 07:52:30|13326.47|13326.47|13324.53|13324.53|13326.47|13326.47|13324.53|13324.53|0
1649317960000|2022-04-07 07:52:40|13324.02|13324.02|13324.49|13324.49|13324.49|13324.49|13324.02|13324.02|0
1649317970000|2022-04-07 07:52:50|13324.02|13324.02|13324.02|13324.02|13324.02|13324.02|13324.02|13324.02|0
1649318010000|2022-04-07 07:53:30|13324.83|13324.83|13329.79|13329.79|13329.79|13329.79|13324.83|13324.83|0
1649318020000|2022-04-07 07:53:40|13331.16|13331.16|13330.66|13330.66|13331.16|13331.16|13330.66|13330.66|0
1649318040000|2022-04-07 07:54:00|13331.69|13331.69|13326.75|13326.75|13331.69|13331.69|13326.75|13326.75|0
1649318060000|2022-04-07 07:54:20|13322.47|13322.47|13319.6|13319.6|13322.47|13322.47|13319.6|13319.6|0
1649318090000|2022-04-07 07:54:50|13320.16|13320.16|13320.16|13320.16|13320.16|13320.16|13320.16|13320.16|0
1649318100000|2022-04-07 07:55:00|13320.71|13320.71|13322.39|13322.39|13323.5|13323.5|13320.71|13320.71|0
1649318110000|2022-04-07 07:55:10|13321.36|13321.36|13315.82|13315.82|13322.43|13322.43|13315.82|13315.82|0
1649318120000|2022-04-07 07:55:20|13313.08|13313.08|13312.26|13312.26|13313.08|13313.08|13312.26|13312.26|0
1649318130000|2022-04-07 07:55:30|13311.15|13311.15|13311.6|13311.6|13313.23|13313.23|13309.97|13309.97|0
1649318140000|2022-04-07 07:55:40|13313.43|13313.43|13313.43|13313.43|13313.43|13313.43|13313.43|13313.43|0
1649318150000|2022-04-07 07:55:50|13318.6|13318.6|13318.3|13318.3|13319.22|13319.22|13317.79|13317.79|0
1649318180000|2022-04-07 07:56:20|13319.12|13319.12|13319.12|13319.12|13319.12|13319.12|13319.12|13319.12|0
1649318190000|2022-04-07 07:56:30|13318.66|13318.66|13316.83|13316.83|13318.66|13318.66|13316.83|13316.83|0
1649318200000|2022-04-07 07:56:40|13315.89|13315.89|13312.1|13312.1|13315.89|13315.89|13311.19|13311.19|0
1649318220000|2022-04-07 07:57:00|13313.54|13313.54|13315.37|13315.37|13315.37|13315.37|13313.54|13313.54|0
1649318230000|2022-04-07 07:57:10|13314.45|13314.45|13314.45|13314.45|13314.45|13314.45|13314.45|13314.45|0
1649318240000|2022-04-07 07:57:20|13313.43|13313.43|13313.9|13313.9|13313.9|13313.9|13313.43|13313.43|0
1649318250000|2022-04-07 07:57:30|13312.16|13312.16|13311.35|13311.35|13312.16|13312.16|13311.35|13311.35|0
1649318270000|2022-04-07 07:57:50|13313.18|13313.18|13313.18|13313.18|13313.18|13313.18|13313.18|13313.18|0
1649318280000|2022-04-07 07:58:00|13313.69|13313.69|13314.2|13314.2|13314.2|13314.2|13313.69|13313.69|0
1649318290000|2022-04-07 07:58:10|13313.29|13313.29|13314.23|13314.23|13314.23|13314.23|13313.29|13313.29|0
1649318300000|2022-04-07 07:58:20|13318.53|13318.53|13320.36|13320.36|13320.36|13320.36|13318.53|13318.53|0
1649318310000|2022-04-07 07:58:30|13320.83|13320.83|13322.47|13322.47|13322.47|13322.47|13320.83|13320.83|0
1649318320000|2022-04-07 07:58:40|13322.98|13322.98|13322.58|13322.58|13323.5|13323.5|13322.58|13322.58|0
1649318330000|2022-04-07 07:58:50|13323.58|13323.58|13325.25|13325.25|13325.81|13325.81|13323.58|13323.58|0
1649318340000|2022-04-07 07:59:00|13326.16|13326.16|13326.16|13326.16|13326.16|13326.16|13326.16|13326.16|0
1649318350000|2022-04-07 07:59:10|13325.25|13325.25|13324.79|13324.79|13325.25|13325.25|13324.79|13324.79|0
1649318360000|2022-04-07 07:59:20|13325.71|13325.71|13316.99|13316.99|13325.71|13325.71|13316.99|13316.99|0
1649318380000|2022-04-07 07:59:40|13318.62|13318.62|13318.85|13318.85|13318.85|13318.85|13318.62|13318.62|0
1649318410000|2022-04-07 08:00:10|13318.03|13318.03|13315.74|13315.74|13318.03|13318.03|13315.74|13315.74|0
1649318430000|2022-04-07 08:00:30|13313.91|13313.91|13307.7|13307.7|13313.91|13313.91|13307.7|13307.7|0
1649318440000|2022-04-07 08:00:40|13304.01|13304.01|13301.54|13301.54|13304.01|13304.01|13300.16|13300.16|0
1649318450000|2022-04-07 08:00:50|13303.37|13303.37|13302.85|13302.85|13303.37|13303.37|13302.85|13302.85|0
1649318460000|2022-04-07 08:01:00|13301.94|13301.94|13293.98|13293.98|13301.94|13301.94|13293.98|13293.98|0
1649318470000|2022-04-07 08:01:10|13294.43|13294.43|13295.35|13295.35|13295.35|13295.35|13294.43|13294.43|0
1649318480000|2022-04-07 08:01:20|13294.84|13294.84|13294.84|13294.84|13294.84|13294.84|13294.84|13294.84|0
1649318490000|2022-04-07 08:01:30|13293.89|13293.89|13295.31|13295.31|13295.31|13295.31|13292.78|13292.78|0
1649318500000|2022-04-07 08:01:40|13292.36|13292.36|13293.6|13293.6|13295.42|13295.42|13292.36|13292.36|0
1649318520000|2022-04-07 08:02:00|13294.51|13294.51|13295.63|13295.63|13295.63|13295.63|13294.51|13294.51|0
1649318530000|2022-04-07 08:02:10|13294.14|13294.14|13294.14|13294.14|13294.14|13294.14|13294.14|13294.14|0
1649318540000|2022-04-07 08:02:20|13292.31|13292.31|13292.31|13292.31|13292.31|13292.31|13292.31|13292.31|0
1649318550000|2022-04-07 08:02:30|13294.14|13294.14|13294.14|13294.14|13294.14|13294.14|13294.14|13294.14|0
1649318560000|2022-04-07 08:02:40|13292.46|13292.46|13293.18|13293.18|13294.1|13294.1|13292.46|13292.46|0
1649318570000|2022-04-07 08:02:50|13291.13|13291.13|13292.15|13292.15|13292.15|13292.15|13291.13|13291.13|0
1649318580000|2022-04-07 08:03:00|13289.41|13289.41|13289.41|13289.41|13289.41|13289.41|13289.41|13289.41|0
1649318590000|2022-04-07 08:03:10|13290.22|13290.22|13290.22|13290.22|13290.22|13290.22|13290.22|13290.22|0
1649318600000|2022-04-07 08:03:20|13289.31|13289.31|13287.48|13287.48|13289.31|13289.31|13287.48|13287.48|0
1649318610000|2022-04-07 08:03:30|13286.66|13286.66|13286.66|13286.66|13286.66|13286.66|13286.66|13286.66|0
1649318630000|2022-04-07 08:03:50|13287.18|13287.18|13286.36|13286.36|13287.18|13287.18|13286.36|13286.36|0
1649318640000|2022-04-07 08:04:00|13284.98|13284.98|13282.27|13282.27|13284.98|13284.98|13282.27|13282.27|0
1649318650000|2022-04-07 08:04:10|13283.19|13283.19|13283.19|13283.19|13283.19|13283.19|13283.19|13283.19|0
1649318660000|2022-04-07 08:04:20|13284.11|13284.11|13283.55|13283.55|13284.11|13284.11|13283.55|13283.55|0
1649318670000|2022-04-07 08:04:30|13285.22|13285.22|13285.22|13285.22|13285.22|13285.22|13285.22|13285.22|0
1649318680000|2022-04-07 08:04:40|13283.85|13283.85|13283.39|13283.39|13283.85|13283.85|13283.39|13283.39|0
1649318690000|2022-04-07 08:04:50|13282.01|13282.01|13283.29|13283.29|13283.65|13283.65|13282.01|13282.01|0
1649318700000|2022-04-07 08:05:00|13282.47|13282.47|13269.35|13269.35|13282.47|13282.47|13269.35|13269.35|0
1649318710000|2022-04-07 08:05:10|13270.27|13270.27|13269.19|13269.19|13270.27|13270.27|13268.63|13268.63|0
1649318720000|2022-04-07 08:05:20|13269.9|13269.9|13267.71|13267.71|13270.42|13270.42|13267.71|13267.71|0
1649318730000|2022-04-07 08:05:30|13268.27|13268.27|13266.45|13266.45|13268.27|13268.27|13265.51|13265.51|0
1649318740000|2022-04-07 08:05:40|13268.28|13268.28|13269.99|13269.99|13269.99|13269.99|13268.28|13268.28|0
1649318760000|2022-04-07 08:06:00|13269.53|13269.53|13271.81|13271.81|13271.81|13271.81|13269.07|13269.07|0
1649318770000|2022-04-07 08:06:10|13269.98|13269.98|13269.98|13269.98|13269.98|13269.98|13269.98|13269.98|0
1649318780000|2022-04-07 08:06:20|13269.17|13269.17|13266.32|13266.32|13269.17|13269.17|13266.32|13266.32|0
1649318790000|2022-04-07 08:06:30|13265.5|13265.5|13265.13|13265.13|13265.5|13265.5|13263.62|13263.62|0
1649318800000|2022-04-07 08:06:40|13263.25|13263.25|13255.43|13255.43|13265.13|13265.13|13254.36|13254.36|0
1649318810000|2022-04-07 08:06:50|13254.02|13254.02|13247.91|13247.91|13255.43|13255.43|13247.91|13247.91|0
1649318820000|2022-04-07 08:07:00|13248.41|13248.41|13245.56|13245.56|13248.97|13248.97|13245.04|13245.04|0
1649318830000|2022-04-07 08:07:10|13241.82|13241.82|13241.82|13241.82|13241.82|13241.82|13241.82|13241.82|0
1649318840000|2022-04-07 08:07:20|13242.27|13242.27|13241.82|13241.82|13242.27|13242.27|13241.46|13241.46|0
1649318850000|2022-04-07 08:07:30|13241|13241|13241|13241|13241|13241|13241|13241|0
1649318860000|2022-04-07 08:07:40|13240.54|13240.54|13241.06|13241.06|13241.06|13241.06|13240.54|13240.54|0
1649318870000|2022-04-07 08:07:50|13242.88|13242.88|13244.52|13244.52|13244.52|13244.52|13242.88|13242.88|0
1649318880000|2022-04-07 08:08:00|13243.15|13243.15|13244.94|13244.94|13244.94|13244.94|13242.33|13242.33|0
1649318890000|2022-04-07 08:08:10|13244.02|13244.02|13244.54|13244.54|13245.46|13245.46|13244.02|13244.02|0
1649318900000|2022-04-07 08:08:20|13245.46|13245.46|13247.21|13247.21|13248.03|13248.03|13244.47|13244.47|0
1649318920000|2022-04-07 08:08:40|13248.7|13248.7|13248.21|13248.21|13248.7|13248.7|13247.71|13247.71|0
1649318930000|2022-04-07 08:08:50|13248.7|13248.7|13247.79|13247.79|13248.7|13248.7|13247.79|13247.79|0
1649318940000|2022-04-07 08:09:00|13248.91|13248.91|13254.9|13254.9|13254.9|13254.9|13248.91|13248.91|0
1649318950000|2022-04-07 08:09:10|13254.08|13254.08|13257.74|13257.74|13257.74|13257.74|13254.08|13254.08|0
1649318960000|2022-04-07 08:09:20|13255.91|13255.91|13254.61|13254.61|13255.91|13255.91|13254.61|13254.61|0
1649318980000|2022-04-07 08:09:40|13253.49|13253.49|13247.66|13247.66|13253.49|13253.49|13247.11|13247.11|0
1649318990000|2022-04-07 08:09:50|13248.22|13248.22|13250.89|13250.89|13250.89|13250.89|13248.22|13248.22|0
1649319000000|2022-04-07 08:10:00|13250.43|13250.43|13251.36|13251.36|13251.36|13251.36|13249|13249|0
1649319010000|2022-04-07 08:10:10|13252.3|13252.3|13249.83|13249.83|13252.3|13252.3|13248.02|13248.02|0
1649319030000|2022-04-07 08:10:30|13248.46|13248.46|13249.27|13249.27|13249.27|13249.27|13248.46|13248.46|0
1649319040000|2022-04-07 08:10:40|13249.73|13249.73|13251.82|13251.82|13253.85|13253.85|13249.73|13249.73|0
1649319050000|2022-04-07 08:10:50|13252.38|13252.38|13252.94|13252.94|13252.94|13252.94|13252.38|13252.38|0
1649319070000|2022-04-07 08:11:10|13252.02|13252.02|13252.48|13252.48|13252.48|13252.48|13252.02|13252.02|0
1649319080000|2022-04-07 08:11:20|13251.66|13251.66|13248.96|13248.96|13251.66|13251.66|13248.96|13248.96|0
1649319090000|2022-04-07 08:11:30|13248.04|13248.04|13246.04|13246.04|13248.04|13248.04|13246.04|13246.04|0
1649319100000|2022-04-07 08:11:40|13245.52|13245.52|13244.8|13244.8|13245.52|13245.52|13244.8|13244.8|0
1649319110000|2022-04-07 08:11:50|13244.31|13244.31|13244.31|13244.31|13244.31|13244.31|13244.31|13244.31|0
1649319120000|2022-04-07 08:12:00|13243.39|13243.39|13247.51|13247.51|13247.51|13247.51|13243.39|13243.39|0
1649319130000|2022-04-07 08:12:10|13254.96|13254.96|13260.43|13260.43|13260.43|13260.43|13254.96|13254.96|0
1649319140000|2022-04-07 08:12:20|13257.68|13257.68|13257.68|13257.68|13257.68|13257.68|13257.68|13257.68|0
1649319150000|2022-04-07 08:12:30|13259.51|13259.51|13256.92|13256.92|13259.51|13259.51|13256.92|13256.92|0
1649319170000|2022-04-07 08:12:50|13255.29|13255.29|13252.64|13252.64|13255.29|13255.29|13250.03|13250.03|0
1649319180000|2022-04-07 08:13:00|13250.81|13250.81|13250.81|13250.81|13250.81|13250.81|13250.81|13250.81|0
1649319190000|2022-04-07 08:13:10|13251.72|13251.72|13251.72|13251.72|13251.72|13251.72|13251.72|13251.72|0
1649319210000|2022-04-07 08:13:30|13252.64|13252.64|13252.64|13252.64|13252.64|13252.64|13252.64|13252.64|0
1649319230000|2022-04-07 08:13:50|13251.82|13251.82|13259.73|13259.73|13259.73|13259.73|13251.82|13251.82|0
1649319240000|2022-04-07 08:14:00|13259.96|13259.96|13259.96|13259.96|13259.96|13259.96|13259.96|13259.96|0
1649319250000|2022-04-07 08:14:10|13260.87|13260.87|13259.96|13259.96|13261.79|13261.79|13259.96|13259.96|0
1649319270000|2022-04-07 08:14:30|13259.04|13259.04|13258.55|13258.55|13259.04|13259.04|13258.55|13258.55|0
1649319290000|2022-04-07 08:14:50|13259.92|13259.92|13259.92|13259.92|13259.92|13259.92|13259.92|13259.92|0
1649319300000|2022-04-07 08:15:00|13263.22|13263.22|13263.22|13263.22|13263.22|13263.22|13263.22|13263.22|0
1649319310000|2022-04-07 08:15:10|13264.03|13264.03|13261.82|13261.82|13264.03|13264.03|13261.82|13261.82|0
1649319320000|2022-04-07 08:15:20|13262.63|13262.63|13262.63|13262.63|13262.63|13262.63|13262.63|13262.63|0
1649319330000|2022-04-07 08:15:30|13263.09|13263.09|13263.09|13263.09|13263.09|13263.09|13263.09|13263.09|0
1649319340000|2022-04-07 08:15:40|13262.63|13262.63|13262.63|13262.63|13262.63|13262.63|13262.63|13262.63|0
1649319350000|2022-04-07 08:15:50|13261.72|13261.72|13261.72|13261.72|13261.72|13261.72|13261.72|13261.72|0
1649319360000|2022-04-07 08:16:00|13261.26|13261.26|13261.73|13261.73|13261.73|13261.73|13261.26|13261.26|0
1649319370000|2022-04-07 08:16:10|13261.24|13261.24|13259.62|13259.62|13261.24|13261.24|13259.62|13259.62|0
1649319380000|2022-04-07 08:16:20|13260.44|13260.44|13260.44|13260.44|13260.44|13260.44|13260.44|13260.44|0
1649319390000|2022-04-07 08:16:30|13259.98|13259.98|13258.71|13258.71|13259.98|13259.98|13258.35|13258.35|0
1649319420000|2022-04-07 08:17:00|13256.88|13256.88|13256.88|13256.88|13256.88|13256.88|13256.88|13256.88|0
1649319430000|2022-04-07 08:17:10|13255.76|13255.76|13253.53|13253.53|13255.76|13255.76|13253.53|13253.53|0
1649319450000|2022-04-07 08:17:30|13254.45|13254.45|13254.45|13254.45|13254.45|13254.45|13254.45|13254.45|0
1649319460000|2022-04-07 08:17:40|13255.82|13255.82|13257.19|13257.19|13257.19|13257.19|13255.82|13255.82|0
1649319480000|2022-04-07 08:18:00|13255.36|13255.36|13254.45|13254.45|13255.36|13255.36|13254.45|13254.45|0
1649319500000|2022-04-07 08:18:20|13256.28|13256.28|13256.28|13256.28|13256.28|13256.28|13256.28|13256.28|0
1649319510000|2022-04-07 08:18:30|13255.28|13255.28|13255.28|13255.28|13255.28|13255.28|13255.28|13255.28|0
1649319530000|2022-04-07 08:18:50|13256.72|13256.72|13256.72|13256.72|13256.72|13256.72|13256.72|13256.72|0
1649319540000|2022-04-07 08:19:00|13256.25|13256.25|13248.94|13248.94|13256.25|13256.25|13248.43|13248.43|0
1649319550000|2022-04-07 08:19:10|13248.43|13248.43|13249.37|13249.37|13249.37|13249.37|13248.43|13248.43|0
1649319560000|2022-04-07 08:19:20|13248.9|13248.9|13251.71|13251.71|13251.71|13251.71|13248.9|13248.9|0
1649319570000|2022-04-07 08:19:30|13251.48|13251.48|13252.93|13252.93|13253.39|13253.39|13251.48|13251.48|0
1649319580000|2022-04-07 08:19:40|13251.56|13251.56|13250.09|13250.09|13251.56|13251.56|13250.09|13250.09|0
1649319610000|2022-04-07 08:20:10|13251.52|13251.52|13256.02|13256.02|13256.02|13256.02|13251.52|13251.52|0
1649319620000|2022-04-07 08:20:20|13256.57|13256.57|13264.59|13264.59|13264.59|13264.59|13256.57|13256.57|0
1649319640000|2022-04-07 08:20:40|13265.08|13265.08|13265.08|13265.08|13265.08|13265.08|13265.08|13265.08|0
1649319650000|2022-04-07 08:20:50|13268.82|13268.82|13278.41|13278.41|13278.41|13278.41|13268.82|13268.82|0
1649319660000|2022-04-07 08:21:00|13279.35|13279.35|13278.53|13278.53|13279.35|13279.35|13277.71|13277.71|0
1649319670000|2022-04-07 08:21:10|13279.91|13279.91|13279.91|13279.91|13279.91|13279.91|13279.91|13279.91|0
1649319680000|2022-04-07 08:21:20|13280.82|13280.82|13280.82|13280.82|13280.82|13280.82|13280.82|13280.82|0
1649319690000|2022-04-07 08:21:30|13281.28|13281.28|13281.28|13281.28|13281.28|13281.28|13281.28|13281.28|0
1649319700000|2022-04-07 08:21:40|13281.79|13281.79|13280.16|13280.16|13281.79|13281.79|13280.16|13280.16|0
1649319710000|2022-04-07 08:21:50|13279.22|13279.22|13282.88|13282.88|13282.88|13282.88|13279.22|13279.22|0
1649319720000|2022-04-07 08:22:00|13283.34|13283.34|13295.28|13295.28|13295.28|13295.28|13282.88|13282.88|0
1649319730000|2022-04-07 08:22:10|13294.82|13294.82|13294.9|13294.9|13295.82|13295.82|13294.82|13294.82|0
1649319780000|2022-04-07 08:23:00|13295.4|13295.4|13293.24|13293.24|13295.51|13295.51|13292.72|13292.72|0
1649319790000|2022-04-07 08:23:10|13292.78|13292.78|13295.49|13295.49|13295.49|13295.49|13292.32|13292.32|0
1649319810000|2022-04-07 08:23:30|13295.02|13295.02|13295.94|13295.94|13295.94|13295.94|13295.02|13295.02|0
1649319830000|2022-04-07 08:23:50|13295.48|13295.48|13295.48|13295.48|13295.48|13295.48|13295.48|13295.48|0
1649319850000|2022-04-07 08:24:10|13295.01|13295.01|13295.01|13295.01|13295.01|13295.01|13295.01|13295.01|0
1649319860000|2022-04-07 08:24:20|13294.09|13294.09|13294.09|13294.09|13294.09|13294.09|13294.09|13294.09|0
1649319870000|2022-04-07 08:24:30|13294.61|13294.61|13294.61|13294.61|13294.61|13294.61|13294.61|13294.61|0
1649319880000|2022-04-07 08:24:40|13293.69|13293.69|13293.69|13293.69|13293.69|13293.69|13293.69|13293.69|0
1649319900000|2022-04-07 08:25:00|13292.28|13292.28|13294.57|13294.57|13294.57|13294.57|13292.28|13292.28|0
1649319910000|2022-04-07 08:25:10|13296.4|13296.4|13303.84|13303.84|13303.84|13303.84|13296.4|13296.4|0
1649319920000|2022-04-07 08:25:20|13304.36|13304.36|13303.38|13303.38|13304.36|13304.36|13303.38|13303.38|0
1649319940000|2022-04-07 08:25:40|13303.88|13303.88|13303.88|13303.88|13303.88|13303.88|13303.88|13303.88|0
1649319960000|2022-04-07 08:26:00|13304.34|13304.34|13307.69|13307.69|13307.69|13307.69|13304.34|13304.34|0
1649319980000|2022-04-07 08:26:20|13310.39|13310.39|13311.21|13311.21|13311.21|13311.21|13310.39|13310.39|0
1649319990000|2022-04-07 08:26:30|13312.12|13312.12|13319.54|13319.54|13319.54|13319.54|13312.12|13312.12|0
1649320000000|2022-04-07 08:26:40|13318.17|13318.17|13318.17|13318.17|13318.17|13318.17|13318.17|13318.17|0
1649320020000|2022-04-07 08:27:00|13318.68|13318.68|13318.02|13318.02|13319.14|13319.14|13318.02|13318.02|0
1649320030000|2022-04-07 08:27:10|13318.25|13318.25|13323.5|13323.5|13323.99|13323.99|13318.25|13318.25|0
1649320040000|2022-04-07 08:27:20|13323.72|13323.72|13323.72|13323.72|13323.72|13323.72|13323.72|13323.72|0
1649320050000|2022-04-07 08:27:30|13325.16|13325.16|13321.87|13321.87|13325.16|13325.16|13321.87|13321.87|0
1649320060000|2022-04-07 08:27:40|13321.64|13321.64|13321.64|13321.64|13321.64|13321.64|13321.64|13321.64|0
1649320080000|2022-04-07 08:28:00|13323.47|13323.47|13324.07|13324.07|13324.99|13324.99|13323.47|13323.47|0
1649320110000|2022-04-07 08:28:30|13322.7|13322.7|13322.7|13322.7|13322.7|13322.7|13322.7|13322.7|0
1649320130000|2022-04-07 08:28:50|13322.24|13322.24|13334.21|13334.21|13334.21|13334.21|13322.24|13322.24|0
1649320140000|2022-04-07 08:29:00|13334.67|13334.67|13335.13|13335.13|13335.13|13335.13|13334.67|13334.67|0
1649320150000|2022-04-07 08:29:10|13334.21|13334.21|13331.98|13331.98|13334.21|13334.21|13331.98|13331.98|0
1649320180000|2022-04-07 08:29:40|13329.63|13329.63|13329.63|13329.63|13329.63|13329.63|13329.63|13329.63|0
1649320200000|2022-04-07 08:30:00|13326.76|13326.76|13325.62|13325.62|13326.76|13326.76|13325.62|13325.62|0
1649320210000|2022-04-07 08:30:10|13326.12|13326.12|13326.12|13326.12|13326.12|13326.12|13326.12|13326.12|0
1649320220000|2022-04-07 08:30:20|13328.96|13328.96|13330.6|13330.6|13330.6|13330.6|13328.96|13328.96|0
1649320230000|2022-04-07 08:30:30|13329.78|13329.78|13329.78|13329.78|13329.78|13329.78|13329.78|13329.78|0
1649320260000|2022-04-07 08:31:00|13330.9|13330.9|13327.69|13327.69|13330.9|13330.9|13327.69|13327.69|0
1649320270000|2022-04-07 08:31:10|13328.6|13328.6|13328.6|13328.6|13328.6|13328.6|13328.6|13328.6|0
1649320280000|2022-04-07 08:31:20|13330.44|13330.44|13331.35|13331.35|13333.18|13333.18|13330.44|13330.44|0
1649320290000|2022-04-07 08:31:30|13332.27|13332.27|13331.35|13331.35|13332.73|13332.73|13331.35|13331.35|0
1649320300000|2022-04-07 08:31:40|13331.81|13331.81|13330.9|13330.9|13331.81|13331.81|13330.9|13330.9|0
1649320320000|2022-04-07 08:32:00|13330.08|13330.08|13329.26|13329.26|13330.08|13330.08|13329.26|13329.26|0
1649320330000|2022-04-07 08:32:10|13328.35|13328.35|13328.35|13328.35|13328.35|13328.35|13328.35|13328.35|0
1649320340000|2022-04-07 08:32:20|13326.46|13326.46|13326.46|13326.46|13326.46|13326.46|13326.46|13326.46|0
1649320350000|2022-04-07 08:32:30|13325.65|13325.65|13322.3|13322.3|13325.65|13325.65|13322.3|13322.3|0
1649320360000|2022-04-07 08:32:40|13321.27|13321.27|13316.13|13316.13|13321.27|13321.27|13316.13|13316.13|0
1649320380000|2022-04-07 08:33:00|13315.66|13315.66|13315.66|13315.66|13315.66|13315.66|13315.66|13315.66|0
1649320420000|2022-04-07 08:33:40|13314.17|13314.17|13310.43|13310.43|13314.17|13314.17|13310.43|13310.43|0
1649320430000|2022-04-07 08:33:50|13309.87|13309.87|13309.05|13309.05|13309.87|13309.87|13309.05|13309.05|0
1649320440000|2022-04-07 08:34:00|13308.24|13308.24|13306.86|13306.86|13308.24|13308.24|13306.86|13306.86|0
1649320460000|2022-04-07 08:34:20|13299.69|13299.69|13298.87|13298.87|13299.69|13299.69|13298.87|13298.87|0
1649320470000|2022-04-07 08:34:30|13297.46|13297.46|13292.1|13292.1|13297.46|13297.46|13292.1|13292.1|0
1649320480000|2022-04-07 08:34:40|13290.61|13290.61|13294.92|13294.92|13294.92|13294.92|13290.61|13290.61|0
1649320490000|2022-04-07 08:34:50|13295.38|13295.38|13295.59|13295.59|13299.25|13299.25|13294.68|13294.68|0
1649320500000|2022-04-07 08:35:00|13297.42|13297.42|13297.42|13297.42|13297.42|13297.42|13297.42|13297.42|0
1649320510000|2022-04-07 08:35:10|13297.92|13297.92|13296.93|13296.93|13297.92|13297.92|13296.93|13296.93|0
1649320520000|2022-04-07 08:35:20|13298.3|13298.3|13299.67|13299.67|13299.67|13299.67|13298.3|13298.3|0
1649320530000|2022-04-07 08:35:30|13298.76|13298.76|13300.13|13300.13|13300.13|13300.13|13298.76|13298.76|0
1649320540000|2022-04-07 08:35:40|13301.51|13301.51|13302|13302|13302|13302|13301.51|13301.51|0
1649320550000|2022-04-07 08:35:50|13305.27|13305.27|13304.36|13304.36|13305.27|13305.27|13304.36|13304.36|0
1649320570000|2022-04-07 08:36:10|13303.54|13303.54|13303.54|13303.54|13303.54|13303.54|13303.54|13303.54|0
1649320580000|2022-04-07 08:36:20|13306.41|13306.41|13306.41|13306.41|13306.41|13306.41|13306.41|13306.41|0
1649320640000|2022-04-07 08:37:20|13305.59|13305.59|13297.78|13297.78|13305.59|13305.59|13297.78|13297.78|0
1649320650000|2022-04-07 08:37:30|13296.97|13296.97|13296.97|13296.97|13296.97|13296.97|13296.97|13296.97|0
1649320710000|2022-04-07 08:38:30|13294.1|13294.1|13294.1|13294.1|13294.1|13294.1|13294.1|13294.1|0
1649320720000|2022-04-07 08:38:40|13293.58|13293.58|13288.52|13288.52|13293.58|13293.58|13288.06|13288.06|0
1649320730000|2022-04-07 08:38:50|13288|13288|13289.64|13289.64|13290.46|13290.46|13288|13288|0
1649320740000|2022-04-07 08:39:00|13289.17|13289.17|13289.17|13289.17|13289.17|13289.17|13289.17|13289.17|0
1649320750000|2022-04-07 08:39:10|13287.34|13287.34|13287.34|13287.34|13287.34|13287.34|13287.34|13287.34|0
1649320760000|2022-04-07 08:39:20|13286.52|13286.52|13285.19|13285.19|13286.52|13286.52|13284.84|13284.84|0
1649320780000|2022-04-07 08:39:40|13284.25|13284.25|13282.42|13282.42|13284.25|13284.25|13282.42|13282.42|0
1649320790000|2022-04-07 08:39:50|13281.6|13281.6|13279.07|13279.07|13281.6|13281.6|13279.07|13279.07|0
1649320800000|2022-04-07 08:40:00|13277.58|13277.58|13274.52|13274.52|13277.58|13277.58|13273.41|13273.41|0
1649320810000|2022-04-07 08:40:10|13275.08|13275.08|13275.08|13275.08|13275.08|13275.08|13275.08|13275.08|0
1649320820000|2022-04-07 08:40:20|13273.2|13273.2|13273.2|13273.2|13273.2|13273.2|13273.2|13273.2|0
1649320850000|2022-04-07 08:40:50|13275.03|13275.03|13278.25|13278.25|13278.25|13278.25|13275.03|13275.03|0
1649320860000|2022-04-07 08:41:00|13276.81|13276.81|13276.81|13276.81|13276.81|13276.81|13276.81|13276.81|0
1649320890000|2022-04-07 08:41:30|13280.7|13280.7|13282.7|13282.7|13283.16|13283.16|13280.7|13280.7|0
1649320920000|2022-04-07 08:42:00|13284.08|13284.08|13284.08|13284.08|13284.08|13284.08|13284.08|13284.08|0
1649320940000|2022-04-07 08:42:20|13284.55|13284.55|13284.55|13284.55|13284.55|13284.55|13284.55|13284.55|0
1649320950000|2022-04-07 08:42:30|13285.66|13285.66|13285.66|13285.66|13285.66|13285.66|13285.66|13285.66|0
1649320960000|2022-04-07 08:42:40|13286.58|13286.58|13285.78|13285.78|13287.61|13287.61|13285.78|13285.78|0
1649320970000|2022-04-07 08:42:50|13287.15|13287.15|13283.91|13283.91|13287.15|13287.15|13283.91|13283.91|0
1649320980000|2022-04-07 08:43:00|13282.99|13282.99|13282.43|13282.43|13283.55|13283.55|13282.43|13282.43|0
1649320990000|2022-04-07 08:43:10|13283.55|13283.55|13285.22|13285.22|13285.22|13285.22|13283.55|13283.55|0
1649321000000|2022-04-07 08:43:20|13285.78|13285.78|13284.67|13284.67|13285.78|13285.78|13284.67|13284.67|0
1649321010000|2022-04-07 08:43:30|13285.58|13285.58|13285.58|13285.58|13285.58|13285.58|13285.58|13285.58|0
1649321030000|2022-04-07 08:43:50|13284.21|13284.21|13283.65|13283.65|13284.21|13284.21|13283.65|13283.65|0
1649321040000|2022-04-07 08:44:00|13284.57|13284.57|13284.57|13284.57|13284.57|13284.57|13284.57|13284.57|0
1649321050000|2022-04-07 08:44:10|13283.65|13283.65|13282.74|13282.74|13283.65|13283.65|13282.74|13282.74|0
1649321070000|2022-04-07 08:44:30|13283.68|13283.68|13285.05|13285.05|13285.05|13285.05|13283.68|13283.68|0
1649321080000|2022-04-07 08:44:40|13285.97|13285.97|13298.08|13298.08|13298.08|13298.08|13285.97|13285.97|0
1649321110000|2022-04-07 08:45:10|13299.07|13299.07|13299.07|13299.07|13299.07|13299.07|13299.07|13299.07|0
1649321140000|2022-04-07 08:45:40|13298.62|13298.62|13298.62|13298.62|13298.62|13298.62|13298.62|13298.62|0
1649321150000|2022-04-07 08:45:50|13297.7|13297.7|13310.09|13310.09|13310.09|13310.09|13297.7|13297.7|0
1649321160000|2022-04-07 08:46:00|13308.98|13308.98|13309.24|13309.24|13309.53|13309.53|13307.86|13307.86|0
1649321170000|2022-04-07 08:46:10|13307.56|13307.56|13305.8|13305.8|13307.56|13307.56|13305.8|13305.8|0
1649321190000|2022-04-07 08:46:30|13307.18|13307.18|13307.18|13307.18|13307.18|13307.18|13307.18|13307.18|0
1649321220000|2022-04-07 08:47:00|13304.31|13304.31|13304.31|13304.31|13304.31|13304.31|13304.31|13304.31|0
1649321250000|2022-04-07 08:47:30|13307.23|13307.23|13307.79|13307.79|13307.79|13307.79|13307.23|13307.23|0
1649321260000|2022-04-07 08:47:40|13308.35|13308.35|13309.72|13309.72|13309.72|13309.72|13308.35|13308.35|0
1649321290000|2022-04-07 08:48:10|13310.64|13310.64|13318.89|13318.89|13319.81|13319.81|13310.64|13310.64|0
1649321300000|2022-04-07 08:48:20|13320.33|13320.33|13319.87|13319.87|13320.33|13320.33|13319.87|13319.87|0
1649321310000|2022-04-07 08:48:30|13319.41|13319.41|13315.13|13315.13|13319.41|13319.41|13315.13|13315.13|0
1649321320000|2022-04-07 08:48:40|13314.19|13314.19|13314.19|13314.19|13314.19|13314.19|13314.19|13314.19|0
1649321330000|2022-04-07 08:48:50|13314.66|13314.66|13313.72|13313.72|13314.66|13314.66|13313.72|13313.72|0
1649321340000|2022-04-07 08:49:00|13312.72|13312.72|13312.23|13312.23|13312.72|13312.72|13310.49|13310.49|0
1649321360000|2022-04-07 08:49:20|13312.69|13312.69|13312.69|13312.69|13312.69|13312.69|13312.69|13312.69|0
1649321370000|2022-04-07 08:49:30|13314.06|13314.06|13314.06|13314.06|13314.06|13314.06|13314.06|13314.06|0
1649321380000|2022-04-07 08:49:40|13313.12|13313.12|13316.6|13316.6|13316.6|13316.6|13313.12|13313.12|0
1649321390000|2022-04-07 08:49:50|13317.09|13317.09|13323.25|13323.25|13323.25|13323.25|13317.09|13317.09|0
1649321400000|2022-04-07 08:50:00|13324.07|13324.07|13325.5|13325.5|13325.5|13325.5|13324.07|13324.07|0
1649321410000|2022-04-07 08:50:10|13324.69|13324.69|13324.69|13324.69|13324.69|13324.69|13324.69|13324.69|0
1649321420000|2022-04-07 08:50:20|13325.68|13325.68|13325.68|13325.68|13325.68|13325.68|13325.68|13325.68|0
1649321430000|2022-04-07 08:50:30|13323.82|13323.82|13323.82|13323.82|13323.82|13323.82|13323.82|13323.82|0
1649321490000|2022-04-07 08:51:30|13324.28|13324.28|13324.28|13324.28|13324.28|13324.28|13324.28|13324.28|0
1649321520000|2022-04-07 08:52:00|13325.22|13325.22|13325.22|13325.22|13325.22|13325.22|13325.22|13325.22|0
1649321530000|2022-04-07 08:52:10|13324.77|13324.77|13324.77|13324.77|13324.77|13324.77|13324.77|13324.77|0
1649321580000|2022-04-07 08:53:00|13323.39|13323.39|13323.39|13323.39|13323.39|13323.39|13323.39|13323.39|0
1649321590000|2022-04-07 08:53:10|13324.31|13324.31|13324.31|13324.31|13324.31|13324.31|13324.31|13324.31|0
1649321600000|2022-04-07 08:53:20|13322.93|13322.93|13323.39|13323.39|13323.85|13323.85|13322.93|13322.93|0
1649321620000|2022-04-07 08:53:40|13329.8|13329.8|13330.59|13330.59|13330.59|13330.59|13329.8|13329.8|0
1649321630000|2022-04-07 08:53:50|13331.53|13331.53|13332.53|13332.53|13332.53|13332.53|13331.53|13331.53|0
1649321640000|2022-04-07 08:54:00|13331.53|13331.53|13331.04|13331.04|13331.53|13331.53|13331.04|13331.04|0
1649321650000|2022-04-07 08:54:10|13331.95|13331.95|13335|13335|13336.41|13336.41|13331.95|13331.95|0
1649321660000|2022-04-07 08:54:20|13334.08|13334.08|13336.95|13336.95|13336.95|13336.95|13334.08|13334.08|0
1649321680000|2022-04-07 08:54:40|13338.78|13338.78|13339.22|13339.22|13340.16|13340.16|13338.78|13338.78|0
1649321690000|2022-04-07 08:54:50|13340.16|13340.16|13340.16|13340.16|13340.16|13340.16|13340.16|13340.16|0
1649321710000|2022-04-07 08:55:10|13340.38|13340.38|13338.09|13338.09|13340.38|13340.38|13338.09|13338.09|0
1649321720000|2022-04-07 08:55:20|13337.57|13337.57|13337.06|13337.06|13337.57|13337.57|13337.06|13337.06|0
1649321730000|2022-04-07 08:55:30|13336.12|13336.12|13335.66|13335.66|13336.12|13336.12|13335.66|13335.66|0
1649321740000|2022-04-07 08:55:40|13336.12|13336.12|13336.12|13336.12|13336.12|13336.12|13335.66|13335.66|0
1649321770000|2022-04-07 08:56:10|13334.23|13334.23|13333.32|13333.32|13334.23|13334.23|13333.32|13333.32|0
1649321780000|2022-04-07 08:56:20|13332.86|13332.86|13333.32|13333.32|13333.32|13333.32|13332.86|13332.86|0
1649321790000|2022-04-07 08:56:30|13332.86|13332.86|13333.78|13333.78|13333.78|13333.78|13332.86|13332.86|0
1649321830000|2022-04-07 08:57:10|13334.23|13334.23|13334.23|13334.23|13334.23|13334.23|13334.23|13334.23|0
1649321840000|2022-04-07 08:57:20|13336.07|13336.07|13336.07|13336.07|13336.07|13336.07|13336.07|13336.07|0
1649321860000|2022-04-07 08:57:40|13334.95|13334.95|13328.19|13328.19|13334.95|13334.95|13327.73|13327.73|0
1649321900000|2022-04-07 08:58:20|13326.36|13326.36|13326.36|13326.36|13326.36|13326.36|13326.36|13326.36|0
1649321920000|2022-04-07 08:58:40|13323.57|13323.57|13323.57|13323.57|13323.57|13323.57|13323.57|13323.57|0
1649321950000|2022-04-07 08:59:10|13324.94|13324.94|13325.4|13325.4|13325.4|13325.4|13324.94|13324.94|0
1649321970000|2022-04-07 08:59:30|13324.89|13324.89|13325.11|13325.11|13325.11|13325.11|13324.89|13324.89|0
1649321980000|2022-04-07 08:59:40|13326.23|13326.23|13326.17|13326.17|13326.23|13326.23|13325.67|13325.67|0
1649321990000|2022-04-07 08:59:50|13327.08|13327.08|13327.08|13327.08|13327.08|13327.08|13327.08|13327.08|0
1649322010000|2022-04-07 09:00:10|13328.05|13328.05|13328.05|13328.05|13328.05|13328.05|13328.05|13328.05|0
1649322020000|2022-04-07 09:00:20|13327.58|13327.58|13327.58|13327.58|13327.58|13327.58|13326.76|13326.76|0
1649322050000|2022-04-07 09:00:50|13327.02|13327.02|13327.02|13327.02|13327.02|13327.02|13327.02|13327.02|0
1649322060000|2022-04-07 09:01:00|13325.64|13325.64|13325.64|13325.64|13325.64|13325.64|13325.64|13325.64|0
1649322080000|2022-04-07 09:01:20|13323.97|13323.97|13323.97|13323.97|13323.97|13323.97|13323.97|13323.97|0
1649322100000|2022-04-07 09:01:40|13323.15|13323.15|13323.15|13323.15|13323.15|13323.15|13323.15|13323.15|0
1649322110000|2022-04-07 09:01:50|13321.32|13321.32|13320.41|13320.41|13321.32|13321.32|13320.41|13320.41|0
1649322120000|2022-04-07 09:02:00|13319.89|13319.89|13317.45|13317.45|13319.89|13319.89|13317.45|13317.45|0
1649322130000|2022-04-07 09:02:10|13317.91|13317.91|13317.91|13317.91|13317.91|13317.91|13317.91|13317.91|0
1649322150000|2022-04-07 09:02:30|13316.79|13316.79|13318.28|13318.28|13318.28|13318.28|13316.79|13316.79|0
1649322160000|2022-04-07 09:02:40|13317.37|13317.37|13315.95|13315.95|13317.37|13317.37|13315.95|13315.95|0
1649322170000|2022-04-07 09:02:50|13315.49|13315.49|13315.49|13315.49|13315.49|13315.49|13313.2|13313.2|0
1649322190000|2022-04-07 09:03:10|13316.01|13316.01|13314|13314|13316.01|13316.01|13313.01|13313.01|0
1649322200000|2022-04-07 09:03:20|13313.55|13313.55|13313.19|13313.19|13314|13314|13313.19|13313.19|0
1649322230000|2022-04-07 09:03:50|13312.63|13312.63|13312.63|13312.63|13312.63|13312.63|13312.63|13312.63|0
1649322240000|2022-04-07 09:04:00|13309.76|13309.76|13307.01|13307.01|13309.76|13309.76|13306.02|13306.02|0
1649322250000|2022-04-07 09:04:10|13307.93|13307.93|13307.93|13307.93|13307.93|13307.93|13307.93|13307.93|0
1649322280000|2022-04-07 09:04:40|13306.3|13306.3|13301.37|13301.37|13306.3|13306.3|13300.81|13300.81|0
1649322290000|2022-04-07 09:04:50|13300.55|13300.55|13298.24|13298.24|13300.55|13300.55|13298.24|13298.24|0
1649322300000|2022-04-07 09:05:00|13296.87|13296.87|13295.65|13295.65|13297.32|13297.32|13295.65|13295.65|0
1649322310000|2022-04-07 09:05:10|13296.77|13296.77|13296.77|13296.77|13296.77|13296.77|13296.77|13296.77|0
1649322320000|2022-04-07 09:05:20|13296.31|13296.31|13296.31|13296.31|13296.31|13296.31|13296.31|13296.31|0
1649322350000|2022-04-07 09:05:50|13295.75|13295.75|13291.43|13291.43|13295.75|13295.75|13291.43|13291.43|0
1649322380000|2022-04-07 09:06:20|13288.36|13288.36|13290.45|13290.45|13290.45|13290.45|13288.36|13288.36|0
1649322390000|2022-04-07 09:06:30|13290.95|13290.95|13294.69|13294.69|13294.69|13294.69|13290.95|13290.95|0
1649322400000|2022-04-07 09:06:40|13295.68|13295.68|13295.68|13295.68|13295.68|13295.68|13295.68|13295.68|0
1649322420000|2022-04-07 09:07:00|13296.62|13296.62|13296.16|13296.16|13296.62|13296.62|13295.71|13295.71|0
1649322430000|2022-04-07 09:07:10|13296.98|13296.98|13294.69|13294.69|13296.98|13296.98|13294.69|13294.69|0
1649322440000|2022-04-07 09:07:20|13293.26|13293.26|13290.06|13290.06|13293.26|13293.26|13290.06|13290.06|0
1649322450000|2022-04-07 09:07:30|13291.17|13291.17|13291.17|13291.17|13291.17|13291.17|13291.17|13291.17|0
1649322460000|2022-04-07 09:07:40|13290.66|13290.66|13290.66|13290.66|13290.66|13290.66|13290.66|13290.66|0
1649322480000|2022-04-07 09:08:00|13288.93|13288.93|13288.93|13288.93|13288.93|13288.93|13288.93|13288.93|0
1649322490000|2022-04-07 09:08:10|13284.27|13284.27|13282.94|13282.94|13284.27|13284.27|13282.94|13282.94|0
1649322510000|2022-04-07 09:08:30|13282.35|13282.35|13284.69|13284.69|13284.69|13284.69|13282.35|13282.35|0
1649322540000|2022-04-07 09:09:00|13285.2|13285.2|13285.2|13285.2|13285.2|13285.2|13285.2|13285.2|0
1649322550000|2022-04-07 09:09:10|13285.66|13285.66|13287.08|13287.08|13287.08|13287.08|13285.66|13285.66|0
1649322560000|2022-04-07 09:09:20|13287.53|13287.53|13287.53|13287.53|13287.53|13287.53|13287.53|13287.53|0
1649322590000|2022-04-07 09:09:50|13291.52|13291.52|13296.79|13296.79|13296.79|13296.79|13291.52|13291.52|0
1649322600000|2022-04-07 09:10:00|13297.61|13297.61|13296.05|13296.05|13299.11|13299.11|13296.05|13296.05|0
1649322640000|2022-04-07 09:10:40|13295.55|13295.55|13295.55|13295.55|13295.55|13295.55|13295.55|13295.55|0
1649322650000|2022-04-07 09:10:50|13296.46|13296.46|13298.75|13298.75|13298.75|13298.75|13296.46|13296.46|0
1649322710000|2022-04-07 09:11:50|13295.89|13295.89|13294.03|13294.03|13295.89|13295.89|13294.03|13294.03|0
1649322730000|2022-04-07 09:12:10|13294.49|13294.49|13294.49|13294.49|13294.49|13294.49|13294.49|13294.49|0
1649322740000|2022-04-07 09:12:20|13293.11|13293.11|13292.6|13292.6|13293.11|13293.11|13292.6|13292.6|0
1649322770000|2022-04-07 09:12:50|13293.07|13293.07|13292.55|13292.55|13293.07|13293.07|13292.55|13292.55|0
1649322790000|2022-04-07 09:13:10|13291.64|13291.64|13291.64|13291.64|13291.64|13291.64|13291.64|13291.64|0
1649322800000|2022-04-07 09:13:20|13292.55|13292.55|13292.09|13292.09|13292.55|13292.55|13292.09|13292.09|0
1649322830000|2022-04-07 09:13:50|13290.98|13290.98|13291.44|13291.44|13291.44|13291.44|13290.98|13290.98|0
1649322840000|2022-04-07 09:14:00|13290|13290|13289.49|13289.49|13290|13290|13289.49|13289.49|0
1649322850000|2022-04-07 09:14:10|13287.66|13287.66|13286.66|13286.66|13287.66|13287.66|13286.66|13286.66|0
1649322870000|2022-04-07 09:14:30|13288.1|13288.1|13291.39|13291.39|13291.39|13291.39|13288.1|13288.1|0
1649322880000|2022-04-07 09:14:40|13292.31|13292.31|13292.91|13292.91|13292.91|13292.91|13292.31|13292.31|0
1649322900000|2022-04-07 09:15:00|13292.1|13292.1|13291.28|13291.28|13292.1|13292.1|13291.28|13291.28|0
1649322920000|2022-04-07 09:15:20|13290.36|13290.36|13290.36|13290.36|13290.36|13290.36|13290.36|13290.36|0
1649322950000|2022-04-07 09:15:50|13289.8|13289.8|13289.45|13289.45|13290.26|13290.26|13289.45|13289.45|0
1649322970000|2022-04-07 09:16:10|13290.56|13290.56|13292.2|13292.2|13292.2|13292.2|13290.56|13290.56|0
1649323010000|2022-04-07 09:16:50|13290.76|13290.76|13290.76|13290.76|13290.76|13290.76|13290.76|13290.76|0
1649323020000|2022-04-07 09:17:00|13291.23|13291.23|13291.23|13291.23|13291.23|13291.23|13291.23|13291.23|0
1649323040000|2022-04-07 09:17:20|13294.06|13294.06|13301.93|13301.93|13303.8|13303.8|13293.59|13293.59|0
1649323050000|2022-04-07 09:17:30|13304.8|13304.8|13307.85|13307.85|13307.85|13307.85|13304.8|13304.8|0
1649323070000|2022-04-07 09:17:50|13309.48|13309.48|13311.84|13311.84|13311.84|13311.84|13309.48|13309.48|0
1649323100000|2022-04-07 09:18:20|13313.47|13313.47|13313.47|13313.47|13313.47|13313.47|13313.47|13313.47|0
1649323110000|2022-04-07 09:18:30|13312.06|13312.06|13312.06|13312.06|13312.06|13312.06|13312.06|13312.06|0
1649323120000|2022-04-07 09:18:40|13310.43|13310.43|13309.61|13309.61|13310.43|13310.43|13309.61|13309.61|0
1649323130000|2022-04-07 09:18:50|13311.04|13311.04|13311.04|13311.04|13311.04|13311.04|13311.04|13311.04|0
1649323140000|2022-04-07 09:19:00|13310.55|13310.55|13310.55|13310.55|13310.55|13310.55|13310.55|13310.55|0
1649323150000|2022-04-07 09:19:10|13310.05|13310.05|13309.55|13309.55|13310.05|13310.05|13309.55|13309.55|0
1649323160000|2022-04-07 09:19:20|13310.01|13310.01|13310.01|13310.01|13310.01|13310.01|13310.01|13310.01|0
1649323170000|2022-04-07 09:19:30|13310.57|13310.57|13310.57|13310.57|13310.57|13310.57|13310.57|13310.57|0
1649323190000|2022-04-07 09:19:50|13310.79|13310.79|13309.36|13309.36|13310.79|13310.79|13309.36|13309.36|0
1649323200000|2022-04-07 09:20:00|13310.73|13310.73|13313.8|13313.8|13313.8|13313.8|13310.73|13310.73|0
1649323210000|2022-04-07 09:20:10|13315.24|13315.24|13316.65|13316.65|13316.65|13316.65|13315.24|13315.24|0
1649323230000|2022-04-07 09:20:30|13317.12|13317.12|13317.12|13317.12|13317.12|13317.12|13317.12|13317.12|0
1649323250000|2022-04-07 09:20:50|13316.66|13316.66|13316.66|13316.66|13316.66|13316.66|13316.66|13316.66|0
1649323260000|2022-04-07 09:21:00|13315.74|13315.74|13315.74|13315.74|13315.74|13315.74|13315.74|13315.74|0
1649323270000|2022-04-07 09:21:10|13314.31|13314.31|13314.31|13314.31|13314.31|13314.31|13314.31|13314.31|0
1649323300000|2022-04-07 09:21:40|13315.43|13315.43|13315.43|13315.43|13315.43|13315.43|13315.43|13315.43|0
1649323340000|2022-04-07 09:22:20|13313.79|13313.79|13313.79|13313.79|13313.79|13313.79|13313.79|13313.79|0
1649323360000|2022-04-07 09:22:40|13314.71|13314.71|13320.33|13320.33|13320.33|13320.33|13314.71|13314.71|0
1649323370000|2022-04-07 09:22:50|13321.76|13321.76|13323.59|13323.59|13323.59|13323.59|13321.76|13321.76|0
1649323380000|2022-04-07 09:23:00|13323.12|13323.12|13325.29|13325.29|13325.29|13325.29|13323.12|13323.12|0
1649323390000|2022-04-07 09:23:10|13324.82|13324.82|13325.26|13325.26|13325.26|13325.26|13324.82|13324.82|0
1649323400000|2022-04-07 09:23:20|13327.09|13327.09|13327.09|13327.09|13327.09|13327.09|13327.09|13327.09|0
1649323410000|2022-04-07 09:23:30|13326.28|13326.28|13326.28|13326.28|13326.28|13326.28|13326.28|13326.28|0
1649323440000|2022-04-07 09:24:00|13327.09|13327.09|13327.09|13327.09|13327.09|13327.09|13327.09|13327.09|0
1649323460000|2022-04-07 09:24:20|13328.47|13328.47|13328.47|13328.47|13328.47|13328.47|13328.47|13328.47|0
1649323490000|2022-04-07 09:24:50|13327.65|13327.65|13327.65|13327.65|13327.65|13327.65|13327.65|13327.65|0
1649323500000|2022-04-07 09:25:00|13328.21|13328.21|13328.21|13328.21|13328.21|13328.21|13328.21|13328.21|0
1649323510000|2022-04-07 09:25:10|13327.39|13327.39|13328.21|13328.21|13328.21|13328.21|13327.39|13327.39|0
1649323530000|2022-04-07 09:25:30|13327.39|13327.39|13326.74|13326.74|13327.39|13327.39|13325.92|13325.92|0
1649323560000|2022-04-07 09:26:00|13326.28|13326.28|13325.46|13325.46|13326.28|13326.28|13325.46|13325.46|0
1649323590000|2022-04-07 09:26:30|13325|13325|13324.53|13324.53|13325|13325|13324.53|13324.53|0
1649323600000|2022-04-07 09:26:40|13325.47|13325.47|13325.47|13325.47|13325.47|13325.47|13325.47|13325.47|0
1649323650000|2022-04-07 09:27:30|13325.02|13325.02|13325.83|13325.83|13325.83|13325.83|13325.02|13325.02|0
1649323670000|2022-04-07 09:27:50|13332.46|13332.46|13333.67|13333.67|13333.67|13333.67|13332.46|13332.46|0
1649323680000|2022-04-07 09:28:00|13334.58|13334.58|13332.47|13332.47|13335.34|13335.34|13332.47|13332.47|0
1649323690000|2022-04-07 09:28:10|13331.55|13331.55|13329.3|13329.3|13331.55|13331.55|13329.3|13329.3|0
1649323710000|2022-04-07 09:28:30|13328.49|13328.49|13328.49|13328.49|13328.49|13328.49|13328.49|13328.49|0
1649323720000|2022-04-07 09:28:40|13330.12|13330.12|13330.12|13330.12|13330.12|13330.12|13330.12|13330.12|0
1649323730000|2022-04-07 09:28:50|13328.75|13328.75|13328.29|13328.29|13328.75|13328.75|13328.29|13328.29|0
1649323740000|2022-04-07 09:29:00|13329.72|13329.72|13329.72|13329.72|13329.72|13329.72|13329.72|13329.72|0
1649323780000|2022-04-07 09:29:40|13328.78|13328.78|13328.78|13328.78|13328.78|13328.78|13328.78|13328.78|0
1649323790000|2022-04-07 09:29:50|13329.6|13329.6|13329.82|13329.82|13330.74|13330.74|13329.6|13329.6|0
1649323810000|2022-04-07 09:30:10|13329|13329|13329.5|13329.5|13329.5|13329.5|13329|13329|0
1649323840000|2022-04-07 09:30:40|13330.42|13330.42|13330.42|13330.42|13330.42|13330.42|13330.42|13330.42|0
1649323850000|2022-04-07 09:30:50|13330.93|13330.93|13339.75|13339.75|13339.75|13339.75|13330.93|13330.93|0
1649323860000|2022-04-07 09:31:00|13340.57|13340.57|13340.57|13340.57|13340.57|13340.57|13340.57|13340.57|0
1649323870000|2022-04-07 09:31:10|13341.48|13341.48|13346.37|13346.37|13346.37|13346.37|13341.48|13341.48|0
1649323880000|2022-04-07 09:31:20|13344.88|13344.88|13345.1|13345.1|13345.1|13345.1|13344.88|13344.88|0
1649323910000|2022-04-07 09:31:50|13345.33|13345.33|13346.24|13346.24|13346.24|13346.24|13345.33|13345.33|0
1649323920000|2022-04-07 09:32:00|13346.7|13346.7|13349.77|13349.77|13349.77|13349.77|13346.7|13346.7|0
1649323930000|2022-04-07 09:32:10|13350.71|13350.71|13350.71|13350.71|13350.71|13350.71|13350.71|13350.71|0
1649323960000|2022-04-07 09:32:40|13349.89|13349.89|13349.89|13349.89|13349.89|13349.89|13349.89|13349.89|0
1649323970000|2022-04-07 09:32:50|13349.43|13349.43|13346.06|13346.06|13349.43|13349.43|13346.06|13346.06|0
1649324000000|2022-04-07 09:33:20|13346.88|13346.88|13346.88|13346.88|13346.88|13346.88|13346.88|13346.88|0
1649324010000|2022-04-07 09:33:30|13347.79|13347.79|13347.79|13347.79|13347.79|13347.79|13347.79|13347.79|0
1649324020000|2022-04-07 09:33:40|13348.29|13348.29|13348.29|13348.29|13348.29|13348.29|13348.29|13348.29|0
1649324040000|2022-04-07 09:34:00|13349.21|13349.21|13366.26|13366.26|13366.26|13366.26|13349.21|13349.21|0
1649324050000|2022-04-07 09:34:10|13364.53|13364.53|13364.99|13364.99|13364.99|13364.99|13364.53|13364.53|0
1649324080000|2022-04-07 09:34:40|13364.08|13364.08|13364.99|13364.99|13364.99|13364.99|13364.08|13364.08|0
1649324120000|2022-04-07 09:35:20|13365.5|13365.5|13363.15|13363.15|13365.5|13365.5|13363.15|13363.15|0
1649324130000|2022-04-07 09:35:30|13363.61|13363.61|13363.61|13363.61|13363.61|13363.61|13363.61|13363.61|0
1649324160000|2022-04-07 09:36:00|13362.17|13362.17|13365.5|13365.5|13365.5|13365.5|13362.17|13362.17|0
1649324190000|2022-04-07 09:36:30|13365.96|13365.96|13365.5|13365.5|13365.96|13365.96|13365.5|13365.5|0
1649324220000|2022-04-07 09:37:00|13365.04|13365.04|13365.04|13365.04|13365.04|13365.04|13365.04|13365.04|0
1649324240000|2022-04-07 09:37:20|13364.22|13364.22|13361.48|13361.48|13364.22|13364.22|13361.48|13361.48|0
1649324250000|2022-04-07 09:37:30|13360.37|13360.37|13360.37|13360.37|13360.37|13360.37|13360.37|13360.37|0
1649324280000|2022-04-07 09:38:00|13361.48|13361.48|13361.92|13361.92|13362.4|13362.4|13361.48|13361.48|0
1649324290000|2022-04-07 09:38:10|13365.29|13365.29|13363.66|13363.66|13365.29|13365.29|13363.66|13363.66|0
1649324310000|2022-04-07 09:38:30|13362.84|13362.84|13362.02|13362.02|13362.84|13362.84|13362.02|13362.02|0
1649324320000|2022-04-07 09:38:40|13359.15|13359.15|13352.13|13352.13|13359.15|13359.15|13352.04|13352.04|0
1649324330000|2022-04-07 09:38:50|13351.68|13351.68|13350.3|13350.3|13351.68|13351.68|13350.3|13350.3|0
1649324340000|2022-04-07 09:39:00|13348.87|13348.87|13350.76|13350.76|13350.76|13350.76|13348.87|13348.87|0
1649324350000|2022-04-07 09:39:10|13349.64|13349.64|13349.09|13349.09|13349.64|13349.64|13349.09|13349.09|0
1649324370000|2022-04-07 09:39:30|13348.17|13348.17|13348.17|13348.17|13348.17|13348.17|13348.17|13348.17|0
1649324380000|2022-04-07 09:39:40|13347.23|13347.23|13350.1|13350.1|13354.4|13354.4|13347.23|13347.23|0
1649324410000|2022-04-07 09:40:10|13351.01|13351.01|13351.01|13351.01|13351.01|13351.01|13351.01|13351.01|0
1649324420000|2022-04-07 09:40:20|13351.47|13351.47|13353.33|13353.33|13353.33|13353.33|13351.47|13351.47|0
1649324430000|2022-04-07 09:40:30|13356.2|13356.2|13351.9|13351.9|13356.2|13356.2|13351.9|13351.9|0
1649324460000|2022-04-07 09:41:00|13351.38|13351.38|13351.38|13351.38|13351.38|13351.38|13351.38|13351.38|0
1649324470000|2022-04-07 09:41:10|13351.84|13351.84|13353.67|13353.67|13353.67|13353.67|13351.84|13351.84|0
1649324480000|2022-04-07 09:41:20|13352.3|13352.3|13352.14|13352.14|13352.79|13352.79|13350.76|13350.76|0
1649324490000|2022-04-07 09:41:30|13353.57|13353.57|13352.2|13352.2|13353.57|13353.57|13352.2|13352.2|0
1649324500000|2022-04-07 09:41:40|13353.63|13353.63|13355.06|13355.06|13355.06|13355.06|13353.63|13353.63|0
1649324520000|2022-04-07 09:42:00|13355.98|13355.98|13361.89|13361.89|13361.89|13361.89|13355.98|13355.98|0
1649324530000|2022-04-07 09:42:10|13362.41|13362.41|13364.69|13364.69|13364.69|13364.69|13360.5|13360.5|0
1649324540000|2022-04-07 09:42:20|13363.87|13363.87|13362.96|13362.96|13363.87|13363.87|13362.96|13362.96|0
1649324580000|2022-04-07 09:43:00|13362.5|13362.5|13361.58|13361.58|13362.5|13362.5|13361.58|13361.58|0
1649324600000|2022-04-07 09:43:20|13360.59|13360.59|13360.59|13360.59|13360.59|13360.59|13360.59|13360.59|0
1649324610000|2022-04-07 09:43:30|13361.51|13361.51|13361.51|13361.51|13361.96|13361.96|13361.05|13361.05|0
1649324630000|2022-04-07 09:43:50|13362.42|13362.42|13362.42|13362.42|13362.42|13362.42|13362.42|13362.42|0
1649324660000|2022-04-07 09:44:20|13363.34|13363.34|13363.34|13363.34|13363.34|13363.34|13363.34|13363.34|0
1649324680000|2022-04-07 09:44:40|13362.87|13362.87|13362.87|13362.87|13362.87|13362.87|13362.41|13362.41|0
1649324700000|2022-04-07 09:45:00|13363.81|13363.81|13363.81|13363.81|13363.81|13363.81|13363.81|13363.81|0
1649324720000|2022-04-07 09:45:20|13362.14|13362.14|13361.58|13361.58|13362.14|13362.14|13361.58|13361.58|0
1649324760000|2022-04-07 09:46:00|13362.95|13362.95|13360.15|13360.15|13362.95|13362.95|13359.69|13359.69|0
1649324780000|2022-04-07 09:46:20|13359.67|13359.67|13359.67|13359.67|13359.67|13359.67|13359.67|13359.67|0
1649324800000|2022-04-07 09:46:40|13360.13|13360.13|13360.13|13360.13|13360.13|13360.13|13360.13|13360.13|0
1649324810000|2022-04-07 09:46:50|13359.14|13359.14|13358.02|13358.02|13359.14|13359.14|13358.02|13358.02|0
1649324850000|2022-04-07 09:47:30|13358.48|13358.48|13357.05|13357.05|13358.48|13358.48|13357.05|13357.05|0
1649324860000|2022-04-07 09:47:40|13357.54|13357.54|13357.54|13357.54|13357.54|13357.54|13357.54|13357.54|0
1649324880000|2022-04-07 09:48:00|13358.36|13358.36|13358.36|13358.36|13358.36|13358.36|13358.36|13358.36|0
1649324900000|2022-04-07 09:48:20|13359.28|13359.28|13358.82|13358.82|13359.28|13359.28|13358.82|13358.82|0
1649324940000|2022-04-07 09:49:00|13358.36|13358.36|13358.36|13358.36|13358.36|13358.36|13358.36|13358.36|0
1649324960000|2022-04-07 09:49:20|13359.74|13359.74|13360.19|13360.19|13360.19|13360.19|13359.74|13359.74|0
1649324970000|2022-04-07 09:49:30|13359.74|13359.74|13359.28|13359.28|13359.74|13359.74|13359.28|13359.28|0
1649324980000|2022-04-07 09:49:40|13358.34|13358.34|13358.34|13358.34|13358.34|13358.34|13358.34|13358.34|0
1649324990000|2022-04-07 09:49:50|13360.17|13360.17|13360.17|13360.17|13360.17|13360.17|13360.17|13360.17|0
1649325000000|2022-04-07 09:50:00|13360.63|13360.63|13359.23|13359.23|13360.63|13360.63|13359.23|13359.23|0
1649325010000|2022-04-07 09:50:10|13359.68|13359.68|13359.68|13359.68|13359.68|13359.68|13359.68|13359.68|0
1649325020000|2022-04-07 09:50:20|13359.23|13359.23|13358.09|13358.09|13359.23|13359.23|13358.09|13358.09|0
1649325030000|2022-04-07 09:50:30|13359.2|13359.2|13358.64|13358.64|13359.2|13359.2|13358.64|13358.64|0
1649325040000|2022-04-07 09:50:40|13357.83|13357.83|13357.01|13357.01|13357.83|13357.83|13357.01|13357.01|0
1649325060000|2022-04-07 09:51:00|13357.93|13357.93|13358.38|13358.38|13358.38|13358.38|13357.93|13357.93|0
1649325070000|2022-04-07 09:51:10|13356.55|13356.55|13356.55|13356.55|13356.55|13356.55|13356.55|13356.55|0
1649325090000|2022-04-07 09:51:30|13356|13356|13352.37|13352.37|13356|13356|13351.91|13351.91|0
1649325120000|2022-04-07 09:52:00|13349.5|13349.5|13349.5|13349.5|13349.5|13349.5|13349.5|13349.5|0
1649325130000|2022-04-07 09:52:10|13352.37|13352.37|13352.93|13352.93|13352.93|13352.93|13352.37|13352.37|0
1649325150000|2022-04-07 09:52:30|13352.01|13352.01|13353.39|13353.39|13353.39|13353.39|13352.01|13352.01|0
1649325200000|2022-04-07 09:53:20|13353.88|13353.88|13353.39|13353.39|13353.88|13353.88|13353.39|13353.39|0
1649325230000|2022-04-07 09:53:50|13354.2|13354.2|13354.72|13354.72|13354.72|13354.72|13354.2|13354.2|0
1649325240000|2022-04-07 09:54:00|13352.07|13352.07|13349.74|13349.74|13352.07|13352.07|13349.74|13349.74|0
1649325250000|2022-04-07 09:54:10|13347|13347|13346.06|13346.06|13347|13347|13346.06|13346.06|0
1649325260000|2022-04-07 09:54:20|13345.07|13345.07|13339.95|13339.95|13345.07|13345.07|13339.95|13339.95|0
1649325270000|2022-04-07 09:54:30|13338.83|13338.83|13338.05|13338.05|13338.83|13338.83|13338.05|13338.05|0
1649325280000|2022-04-07 09:54:40|13335.18|13335.18|13332.71|13332.71|13335.18|13335.18|13332.71|13332.71|0
1649325290000|2022-04-07 09:54:50|13331.22|13331.22|13330.4|13330.4|13331.22|13331.22|13330.4|13330.4|0
1649325360000|2022-04-07 09:56:00|13330.96|13330.96|13330.91|13330.91|13330.96|13330.96|13330.91|13330.91|0
1649325370000|2022-04-07 09:56:10|13332.34|13332.34|13332.9|13332.9|13332.9|13332.9|13332.34|13332.34|0
1649325390000|2022-04-07 09:56:30|13333.82|13333.82|13335.75|13335.75|13335.75|13335.75|13333.82|13333.82|0
1649325400000|2022-04-07 09:56:40|13342.14|13342.14|13341.3|13341.3|13342.68|13342.68|13341.3|13341.3|0
1649325420000|2022-04-07 09:57:00|13340.48|13340.48|13340.48|13340.48|13340.48|13340.48|13340.48|13340.48|0
1649325430000|2022-04-07 09:57:10|13339.67|13339.67|13339.67|13339.67|13339.67|13339.67|13339.67|13339.67|0
1649325460000|2022-04-07 09:57:40|13338.29|13338.29|13337.83|13337.83|13338.29|13338.29|13337.83|13337.83|0
1649325480000|2022-04-07 09:58:00|13338.29|13338.29|13340.58|13340.58|13341.04|13341.04|13338.29|13338.29|0
1649325490000|2022-04-07 09:58:10|13340.12|13340.12|13338.75|13338.75|13342.11|13342.11|13338.75|13338.75|0
1649325500000|2022-04-07 09:58:20|13339.74|13339.74|13340.66|13340.66|13340.66|13340.66|13339.74|13339.74|0
1649325510000|2022-04-07 09:58:30|13341.12|13341.12|13341.12|13341.12|13341.12|13341.12|13341.12|13341.12|0
1649325530000|2022-04-07 09:58:50|13336.42|13336.42|13334|13334|13336.42|13336.42|13334|13334|0
1649325540000|2022-04-07 09:59:00|13332.62|13332.62|13332.62|13332.62|13332.62|13332.62|13332.62|13332.62|0
1649325570000|2022-04-07 09:59:30|13332.17|13332.17|13331.05|13331.05|13332.17|13332.17|13331.05|13331.05|0
1649325580000|2022-04-07 09:59:40|13331.87|13331.87|13332.69|13332.69|13332.69|13332.69|13331.87|13331.87|0
1649325590000|2022-04-07 09:59:50|13332.17|13332.17|13331.35|13331.35|13332.17|13332.17|13331.35|13331.35|0
1649325600000|2022-04-07 10:00:00|13329.98|13329.98|13327.53|13327.53|13329.98|13329.98|13327.53|13327.53|0
1649325610000|2022-04-07 10:00:10|13326.09|13326.09|13328.9|13328.9|13328.9|13328.9|13326.09|13326.09|0
1649325620000|2022-04-07 10:00:20|13327.99|13327.99|13327.99|13327.99|13327.99|13327.99|13327.99|13327.99|0
1649325660000|2022-04-07 10:01:00|13328.8|13328.8|13327.37|13327.37|13328.8|13328.8|13327.37|13327.37|0
1649325670000|2022-04-07 10:01:10|13322.66|13322.66|13323.58|13323.58|13323.58|13323.58|13322.66|13322.66|0
1649325680000|2022-04-07 10:01:20|13322.76|13322.76|13322.76|13322.76|13322.76|13322.76|13322.76|13322.76|0
1649325690000|2022-04-07 10:01:30|13321.84|13321.84|13322.92|13322.92|13322.92|13322.92|13321.84|13321.84|0
1649325710000|2022-04-07 10:01:50|13324.35|13324.35|13325.78|13325.78|13325.78|13325.78|13324.35|13324.35|0
1649325830000|2022-04-07 10:03:50|13325.34|13325.34|13318.54|13318.54|13325.34|13325.34|13318.54|13318.54|0
1649325840000|2022-04-07 10:04:00|13314.73|13314.73|13314.73|13314.73|13314.73|13314.73|13314.73|13314.73|0
1649325850000|2022-04-07 10:04:10|13317.47|13317.47|13316.56|13316.56|13317.47|13317.47|13316.56|13316.56|0
1649325860000|2022-04-07 10:04:20|13317.72|13317.72|13318.54|13318.54|13318.54|13318.54|13317.72|13317.72|0
1649325880000|2022-04-07 10:04:40|13319.97|13319.97|13319.97|13319.97|13319.97|13319.97|13319.97|13319.97|0
1649325900000|2022-04-07 10:05:00|13317.68|13317.68|13316.77|13316.77|13317.68|13317.68|13316.77|13316.77|0
1649325920000|2022-04-07 10:05:20|13317.22|13317.22|13316.77|13316.77|13317.22|13317.22|13316.77|13316.77|0
1649325930000|2022-04-07 10:05:30|13315.13|13315.13|13314.21|13314.21|13315.13|13315.13|13314.21|13314.21|0
1649325960000|2022-04-07 10:06:00|13313.76|13313.76|13312.68|13312.68|13313.76|13313.76|13312.68|13312.68|0
1649325970000|2022-04-07 10:06:10|13311.87|13311.87|13311.87|13311.87|13311.87|13311.87|13311.87|13311.87|0
1649326010000|2022-04-07 10:06:50|13305.73|13305.73|13301.56|13301.56|13305.73|13305.73|13301.56|13301.56|0
1649326020000|2022-04-07 10:07:00|13302.47|13302.47|13300.74|13300.74|13302.47|13302.47|13300.74|13300.74|0
1649326030000|2022-04-07 10:07:10|13301.2|13301.2|13301.2|13301.2|13301.2|13301.2|13301.2|13301.2|0
1649326040000|2022-04-07 10:07:20|13300.28|13300.28|13300.28|13300.28|13300.28|13300.28|13300.28|13300.28|0
1649326050000|2022-04-07 10:07:30|13299.79|13299.79|13301.28|13301.28|13301.28|13301.28|13299.79|13299.79|0
1649326070000|2022-04-07 10:07:50|13301.74|13301.74|13301.74|13301.74|13301.74|13301.74|13301.74|13301.74|0
1649326080000|2022-04-07 10:08:00|13300.3|13300.3|13297.49|13297.49|13300.3|13300.3|13296|13296|0
1649326090000|2022-04-07 10:08:10|13296.99|13296.99|13295.16|13295.16|13296.99|13296.99|13295.16|13295.16|0
1649326100000|2022-04-07 10:08:20|13293.73|13293.73|13288.67|13288.67|13293.73|13293.73|13288.67|13288.67|0
1649326120000|2022-04-07 10:08:40|13287.86|13287.86|13287.86|13287.86|13287.86|13287.86|13287.86|13287.86|0
1649326130000|2022-04-07 10:08:50|13286.94|13286.94|13285.95|13285.95|13286.94|13286.94|13285.95|13285.95|0
1649326170000|2022-04-07 10:09:30|13284.51|13284.51|13284.51|13284.51|13284.51|13284.51|13284.51|13284.51|0
1649326180000|2022-04-07 10:09:40|13284.06|13284.06|13284.06|13284.06|13284.06|13284.06|13284.06|13284.06|0
1649326190000|2022-04-07 10:09:50|13283.24|13283.24|13281.85|13281.85|13283.8|13283.8|13281.85|13281.85|0
1649326200000|2022-04-07 10:10:00|13280.02|13280.02|13281.4|13281.4|13281.4|13281.4|13277.32|13277.32|0
1649326210000|2022-04-07 10:10:10|13282.83|13282.83|13283.75|13283.75|13283.75|13283.75|13282.83|13282.83|0
1649326220000|2022-04-07 10:10:20|13284.21|13284.21|13284.21|13284.21|13284.21|13284.21|13284.21|13284.21|0
1649326230000|2022-04-07 10:10:30|13286.5|13286.5|13290.51|13290.51|13290.51|13290.51|13286.5|13286.5|0
1649326260000|2022-04-07 10:11:00|13289.69|13289.69|13289.69|13289.69|13289.69|13289.69|13289.69|13289.69|0
1649326300000|2022-04-07 10:11:40|13289.23|13289.23|13285.97|13285.97|13289.23|13289.23|13285.97|13285.97|0
1649326310000|2022-04-07 10:11:50|13286.88|13286.88|13286.06|13286.06|13286.88|13286.88|13286.06|13286.06|0
1649326320000|2022-04-07 10:12:00|13286.98|13286.98|13287.89|13287.89|13287.89|13287.89|13286.98|13286.98|0
1649326340000|2022-04-07 10:12:20|13288.38|13288.38|13288.38|13288.38|13288.38|13288.38|13288.38|13288.38|0
1649326350000|2022-04-07 10:12:30|13291.25|13291.25|13292.69|13292.69|13292.69|13292.69|13291.25|13291.25|0
1649326370000|2022-04-07 10:12:50|13290.85|13290.85|13290.85|13290.85|13290.85|13290.85|13290.85|13290.85|0
1649326410000|2022-04-07 10:13:30|13290.34|13290.34|13288.67|13288.67|13290.34|13290.34|13288.67|13288.67|0
1649326420000|2022-04-07 10:13:40|13287.29|13287.29|13288.21|13288.21|13288.21|13288.21|13287.29|13287.29|0
1649326430000|2022-04-07 10:13:50|13287.71|13287.71|13288.21|13288.21|13288.21|13288.21|13287.71|13287.71|0
1649326440000|2022-04-07 10:14:00|13288.67|13288.67|13288.67|13288.67|13288.67|13288.67|13288.67|13288.67|0
1649326450000|2022-04-07 10:14:10|13285.8|13285.8|13286.25|13286.25|13286.25|13286.25|13285.8|13285.8|0
1649326460000|2022-04-07 10:14:20|13287.37|13287.37|13287.37|13287.37|13287.37|13287.37|13287.37|13287.37|0
1649326490000|2022-04-07 10:14:50|13286.81|13286.81|13286.81|13286.81|13286.81|13286.81|13286.81|13286.81|0
1649326500000|2022-04-07 10:15:00|13286.25|13286.25|13288.78|13288.78|13288.78|13288.78|13286.25|13286.25|0
1649326510000|2022-04-07 10:15:10|13287.87|13287.87|13287.87|13287.87|13287.87|13287.87|13287.87|13287.87|0
1649326520000|2022-04-07 10:15:20|13287.4|13287.4|13287.4|13287.4|13287.4|13287.4|13287.4|13287.4|0
1649326550000|2022-04-07 10:15:50|13285.96|13285.96|13285.96|13285.96|13285.96|13285.96|13285.96|13285.96|0
1649326600000|2022-04-07 10:16:40|13286.78|13286.78|13289.65|13289.65|13289.65|13289.65|13286.78|13286.78|0
1649326610000|2022-04-07 10:16:50|13288.83|13288.83|13288.83|13288.83|13288.83|13288.83|13288.83|13288.83|0
1649326660000|2022-04-07 10:17:40|13289.75|13289.75|13289.29|13289.29|13289.75|13289.75|13289.29|13289.29|0
1649326690000|2022-04-07 10:18:10|13288.77|13288.77|13286.98|13286.98|13288.77|13288.77|13286.98|13286.98|0
1649326700000|2022-04-07 10:18:20|13284.24|13284.24|13283.17|13283.17|13284.24|13284.24|13283.17|13283.17|0
1649326710000|2022-04-07 10:18:30|13282.05|13282.05|13277.34|13277.34|13282.05|13282.05|13277.34|13277.34|0
1649326720000|2022-04-07 10:18:40|13276.89|13276.89|13276.89|13276.89|13276.89|13276.89|13276.89|13276.89|0
1649326740000|2022-04-07 10:19:00|13276.4|13276.4|13276.4|13276.4|13276.4|13276.4|13276.4|13276.4|0
1649326780000|2022-04-07 10:19:40|13275.58|13275.58|13273.59|13273.59|13275.58|13275.58|13273.59|13273.59|0
1649326800000|2022-04-07 10:20:00|13272.09|13272.09|13271.28|13271.28|13272.09|13272.09|13271.28|13271.28|0
1649326810000|2022-04-07 10:20:10|13272.71|13272.71|13271.96|13271.96|13273.27|13273.27|13269.09|13269.09|0
1649326890000|2022-04-07 10:21:30|13272.88|13272.88|13273.7|13273.7|13273.7|13273.7|13272.88|13272.88|0
1649326900000|2022-04-07 10:21:40|13275.73|13275.73|13282.25|13282.25|13282.25|13282.25|13275.73|13275.73|0
1649326920000|2022-04-07 10:22:00|13280.42|13280.42|13280.42|13280.42|13280.42|13280.42|13280.42|13280.42|0
1649326930000|2022-04-07 10:22:10|13279.06|13279.06|13279.06|13279.06|13279.06|13279.06|13279.06|13279.06|0
1649326950000|2022-04-07 10:22:30|13279.97|13279.97|13279.97|13279.97|13279.97|13279.97|13279.97|13279.97|0
1649326980000|2022-04-07 10:23:00|13280.49|13280.49|13281.3|13281.3|13281.3|13281.3|13280.49|13280.49|0
1649326990000|2022-04-07 10:23:10|13279.87|13279.87|13280.43|13280.43|13280.43|13280.43|13279.87|13279.87|0
1649327020000|2022-04-07 10:23:40|13282.26|13282.26|13282.26|13282.26|13282.26|13282.26|13282.26|13282.26|0
1649327040000|2022-04-07 10:24:00|13283.17|13283.17|13283.17|13283.17|13283.17|13283.17|13283.17|13283.17|0
1649327060000|2022-04-07 10:24:20|13281.54|13281.54|13281.54|13281.54|13281.54|13281.54|13281.54|13281.54|0
1649327070000|2022-04-07 10:24:30|13280.72|13280.72|13280.72|13280.72|13280.72|13280.72|13280.72|13280.72|0
1649327080000|2022-04-07 10:24:40|13278.89|13278.89|13278.89|13278.89|13278.89|13278.89|13278.89|13278.89|0
1649327100000|2022-04-07 10:25:00|13278.07|13278.07|13277.16|13277.16|13278.07|13278.07|13277.16|13277.16|0
1649327110000|2022-04-07 10:25:10|13278.07|13278.07|13278.07|13278.07|13278.07|13278.07|13278.07|13278.07|0
1649327120000|2022-04-07 10:25:20|13278.53|13278.53|13276.47|13276.47|13278.53|13278.53|13276.47|13276.47|0
1649327130000|2022-04-07 10:25:30|13274.02|13274.02|13271.15|13271.15|13274.02|13274.02|13271.15|13271.15|0
1649327140000|2022-04-07 10:25:40|13275.4|13275.4|13272.55|13272.55|13275.4|13275.4|13272.55|13272.55|0
1649327160000|2022-04-07 10:26:00|13271.73|13271.73|13270.91|13270.91|13271.73|13271.73|13270.91|13270.91|0
1649327170000|2022-04-07 10:26:10|13270.1|13270.1|13270.1|13270.1|13270.1|13270.1|13270.1|13270.1|0
1649327180000|2022-04-07 10:26:20|13269.64|13269.64|13268|13268|13269.64|13269.64|13268|13268|0
1649327190000|2022-04-07 10:26:30|13267.01|13267.01|13267.01|13267.01|13267.01|13267.01|13267.01|13267.01|0
1649327200000|2022-04-07 10:26:40|13265.13|13265.13|13265.13|13265.13|13265.13|13265.13|13265.13|13265.13|0
1649327250000|2022-04-07 10:27:30|13263.3|13263.3|13263.3|13263.3|13263.3|13263.3|13263.3|13263.3|0
1649327290000|2022-04-07 10:28:10|13268.27|13268.27|13268.62|13268.62|13269.09|13269.09|13268.27|13268.27|0
1649327300000|2022-04-07 10:28:20|13269.53|13269.53|13269.53|13269.53|13269.53|13269.53|13269.53|13269.53|0
1649327370000|2022-04-07 10:29:30|13270.65|13270.65|13270.65|13270.65|13270.65|13270.65|13270.65|13270.65|0
1649327380000|2022-04-07 10:29:40|13271.16|13271.16|13271.16|13271.16|13271.16|13271.16|13271.16|13271.16|0
1649327390000|2022-04-07 10:29:50|13270.34|13270.34|13270.34|13270.34|13270.34|13270.34|13270.34|13270.34|0
1649327410000|2022-04-07 10:30:10|13271.34|13271.34|13271.83|13271.83|13271.83|13271.83|13271.34|13271.34|0
1649327430000|2022-04-07 10:30:30|13274.7|13274.7|13274.7|13274.7|13274.7|13274.7|13274.7|13274.7|0
1649327470000|2022-04-07 10:31:10|13274.21|13274.21|13273.75|13273.75|13274.21|13274.21|13273.75|13273.75|0
1649327500000|2022-04-07 10:31:40|13273.28|13273.28|13273.28|13273.28|13273.28|13273.28|13273.28|13273.28|0
1649327540000|2022-04-07 10:32:20|13275.73|13275.73|13277.36|13277.36|13277.36|13277.36|13275.73|13275.73|0
1649327590000|2022-04-07 10:33:10|13278.28|13278.28|13278.74|13278.74|13278.74|13278.74|13278.28|13278.28|0
1649327600000|2022-04-07 10:33:20|13278.28|13278.28|13278.28|13278.28|13278.28|13278.28|13278.28|13278.28|0
1649327620000|2022-04-07 10:33:40|13276.91|13276.91|13274.17|13274.17|13276.91|13276.91|13274.17|13274.17|0
1649327630000|2022-04-07 10:33:50|13273.61|13273.61|13272.7|13272.7|13273.61|13273.61|13272.7|13272.7|0
1649327640000|2022-04-07 10:34:00|13272.14|13272.14|13272.54|13272.54|13273.06|13273.06|13272.14|13272.14|0
1649327660000|2022-04-07 10:34:20|13273.1|13273.1|13273.1|13273.1|13273.1|13273.1|13273.1|13273.1|0
1649327730000|2022-04-07 10:35:30|13273.66|13273.66|13273.66|13273.66|13273.66|13273.66|13273.66|13273.66|0
1649327770000|2022-04-07 10:36:10|13275.03|13275.03|13275.03|13275.03|13275.03|13275.03|13275.03|13275.03|0
1649327810000|2022-04-07 10:36:50|13273.66|13273.66|13272.74|13272.74|13273.66|13273.66|13272.74|13272.74|0
1649327840000|2022-04-07 10:37:20|13272.3|13272.3|13272.3|13272.3|13272.3|13272.3|13272.3|13272.3|0
1649327850000|2022-04-07 10:37:30|13271.82|13271.82|13271.82|13271.82|13271.82|13271.82|13271.82|13271.82|0
1649327860000|2022-04-07 10:37:40|13271.38|13271.38|13271.38|13271.38|13271.38|13271.38|13271.38|13271.38|0
1649327910000|2022-04-07 10:38:30|13272.81|13272.81|13281.33|13281.33|13281.33|13281.33|13272.81|13272.81|0
1649327960000|2022-04-07 10:39:20|13279.89|13279.89|13279.89|13279.89|13279.89|13279.89|13279.89|13279.89|0
1649327970000|2022-04-07 10:39:30|13278.46|13278.46|13278.46|13278.46|13278.46|13278.46|13278.46|13278.46|0
1649327980000|2022-04-07 10:39:40|13278.92|13278.92|13273.79|13273.79|13278.92|13278.92|13273.79|13273.79|0
1649327990000|2022-04-07 10:39:50|13274.71|13274.71|13277.91|13277.91|13277.91|13277.91|13274.71|13274.71|0
1649328000000|2022-04-07 10:40:00|13276.99|13276.99|13272.42|13272.42|13276.99|13276.99|13272.42|13272.42|0
1649328020000|2022-04-07 10:40:20|13272.92|13272.92|13273.47|13273.47|13273.47|13273.47|13272.36|13272.36|0
1649328030000|2022-04-07 10:40:30|13274.91|13274.91|13274.91|13274.91|13274.91|13274.91|13274.91|13274.91|0
1649328040000|2022-04-07 10:40:40|13274.35|13274.35|13272.92|13272.92|13274.35|13274.35|13272.92|13272.92|0
1649328090000|2022-04-07 10:41:30|13272.36|13272.36|13272.36|13272.36|13272.36|13272.36|13272.36|13272.36|0
1649328100000|2022-04-07 10:41:40|13272.86|13272.86|13272.86|13272.86|13272.86|13272.86|13272.86|13272.86|0
1649328120000|2022-04-07 10:42:00|13273.35|13273.35|13272.32|13272.32|13273.35|13273.35|13272.32|13272.32|0
1649328130000|2022-04-07 10:42:10|13273.7|13273.7|13273.2|13273.2|13273.7|13273.7|13273.2|13273.2|0
1649328140000|2022-04-07 10:42:20|13274.02|13274.02|13274.02|13274.02|13274.02|13274.02|13274.02|13274.02|0
1649328160000|2022-04-07 10:42:40|13276.37|13276.37|13278.8|13278.8|13278.8|13278.8|13276.37|13276.37|0
1649328170000|2022-04-07 10:42:50|13277.88|13277.88|13277.88|13277.88|13277.88|13277.88|13277.88|13277.88|0
1649328180000|2022-04-07 10:43:00|13278.78|13278.78|13278.78|13278.78|13278.78|13278.78|13278.78|13278.78|0
1649328260000|2022-04-07 10:44:20|13278.28|13278.28|13278.28|13278.28|13278.28|13278.28|13278.28|13278.28|0
1649328270000|2022-04-07 10:44:30|13277.82|13277.82|13277.82|13277.82|13277.82|13277.82|13277.82|13277.82|0
1649328290000|2022-04-07 10:44:50|13277.31|13277.31|13277.82|13277.82|13277.82|13277.82|13277.31|13277.31|0
1649328300000|2022-04-07 10:45:00|13277|13277|13277|13277|13277|13277|13277|13277|0
1649328330000|2022-04-07 10:45:30|13276.19|13276.19|13275.37|13275.37|13276.19|13276.19|13275.37|13275.37|0
1649328420000|2022-04-07 10:47:00|13277|13277|13277|13277|13277|13277|13277|13277|0
1649328430000|2022-04-07 10:47:10|13279.75|13279.75|13280.21|13280.21|13280.21|13280.21|13279.75|13279.75|0
1649328440000|2022-04-07 10:47:20|13279.29|13279.29|13280.21|13280.21|13281.12|13281.12|13279.29|13279.29|0
1649328490000|2022-04-07 10:48:10|13281.12|13281.12|13281.12|13281.12|13281.12|13281.12|13281.12|13281.12|0
1649328500000|2022-04-07 10:48:20|13280.65|13280.65|13283.52|13283.52|13283.52|13283.52|13280.65|13280.65|0
1649328550000|2022-04-07 10:49:10|13284.34|13284.34|13284.34|13284.34|13284.34|13284.34|13284.34|13284.34|0
1649328580000|2022-04-07 10:49:40|13282.51|13282.51|13282.51|13282.51|13282.51|13282.51|13282.51|13282.51|0
1649328590000|2022-04-07 10:49:50|13281.07|13281.07|13279.64|13279.64|13281.07|13281.07|13279.64|13279.64|0
1649328630000|2022-04-07 10:50:30|13280.1|13280.1|13280.1|13280.1|13280.1|13280.1|13280.1|13280.1|0
1649328660000|2022-04-07 10:51:00|13279.28|13279.28|13279.28|13279.28|13279.28|13279.28|13279.28|13279.28|0
1649328670000|2022-04-07 10:51:10|13277.79|13277.79|13277.29|13277.29|13277.79|13277.79|13276.79|13276.79|0
1649328680000|2022-04-07 10:51:20|13277.79|13277.79|13280.29|13280.29|13280.29|13280.29|13277.79|13277.79|0
1649328740000|2022-04-07 10:52:20|13281.2|13281.2|13281.2|13281.2|13281.2|13281.2|13281.2|13281.2|0
1649328780000|2022-04-07 10:53:00|13280.75|13280.75|13280.75|13280.75|13280.75|13280.75|13280.75|13280.75|0
1649328920000|2022-04-07 10:55:20|13279.93|13279.93|13280.75|13280.75|13280.75|13280.75|13279.93|13279.93|0
1649328940000|2022-04-07 10:55:40|13280.23|13280.23|13279.74|13279.74|13280.23|13280.23|13279.74|13279.74|0
1649328980000|2022-04-07 10:56:20|13278.92|13278.92|13278.92|13278.92|13278.92|13278.92|13278.92|13278.92|0
1649328990000|2022-04-07 10:56:30|13278.1|13278.1|13278.1|13278.1|13278.1|13278.1|13278.1|13278.1|0
1649329000000|2022-04-07 10:56:40|13279.54|13279.54|13279.54|13279.54|13279.54|13279.54|13279.54|13279.54|0
1649329030000|2022-04-07 10:57:10|13280.35|13280.35|13279.54|13279.54|13280.35|13280.35|13279.54|13279.54|0
1649329080000|2022-04-07 10:58:00|13280.05|13280.05|13280.87|13280.87|13280.87|13280.87|13280.05|13280.05|0
1649329130000|2022-04-07 10:58:50|13281.38|13281.38|13281.38|13281.38|13281.38|13281.38|13281.38|13281.38|0
1649329150000|2022-04-07 10:59:10|13282.3|13282.3|13283.21|13283.21|13283.21|13283.21|13282.3|13282.3|0
1649329200000|2022-04-07 11:00:00|13281.34|13281.34|13280.52|13280.52|13281.34|13281.34|13280.52|13280.52|0
1649329270000|2022-04-07 11:01:10|13279.09|13279.09|13279.09|13279.09|13279.09|13279.09|13279.09|13279.09|0
1649329360000|2022-04-07 11:02:40|13277.65|13277.65|13277.71|13277.71|13278.65|13278.65|13277.65|13277.65|0
1649329370000|2022-04-07 11:02:50|13277.25|13277.25|13277.25|13277.25|13277.25|13277.25|13277.25|13277.25|0
1649329380000|2022-04-07 11:03:00|13276.43|13276.43|13275.52|13275.52|13276.43|13276.43|13275.52|13275.52|0
1649329390000|2022-04-07 11:03:10|13274.6|13274.6|13274.6|13274.6|13274.6|13274.6|13274.6|13274.6|0
1649329440000|2022-04-07 11:04:00|13274.14|13274.14|13274.14|13274.14|13274.14|13274.14|13274.14|13274.14|0
1649329460000|2022-04-07 11:04:20|13275.06|13275.06|13275.87|13275.87|13275.87|13275.87|13275.06|13275.06|0
1649329470000|2022-04-07 11:04:30|13277.76|13277.76|13277.76|13277.76|13277.76|13277.76|13277.76|13277.76|0
1649329490000|2022-04-07 11:04:50|13276.94|13276.94|13278.67|13278.67|13278.67|13278.67|13276.94|13276.94|0
1649329510000|2022-04-07 11:05:10|13279.79|13279.79|13279.79|13279.79|13280.35|13280.35|13279.79|13279.79|0
1649329520000|2022-04-07 11:05:20|13280.29|13280.29|13279.79|13279.79|13280.29|13280.29|13279.79|13279.79|0
1649329540000|2022-04-07 11:05:40|13279.23|13279.23|13278.67|13278.67|13279.23|13279.23|13278.67|13278.67|0
1649329550000|2022-04-07 11:05:50|13277.26|13277.26|13277.26|13277.26|13277.26|13277.26|13277.26|13277.26|0
1649329560000|2022-04-07 11:06:00|13276.79|13276.79|13276.79|13276.79|13276.79|13276.79|13276.79|13276.79|0
1649329570000|2022-04-07 11:06:10|13275.97|13275.97|13275.97|13275.97|13275.97|13275.97|13275.97|13275.97|0
1649329580000|2022-04-07 11:06:20|13276.43|13276.43|13276.43|13276.43|13276.43|13276.43|13276.43|13276.43|0
1649329620000|2022-04-07 11:07:00|13276.89|13276.89|13276.89|13276.89|13276.89|13276.89|13276.89|13276.89|0
1649329630000|2022-04-07 11:07:10|13277.36|13277.36|13277.36|13277.36|13277.36|13277.36|13277.36|13277.36|0
1649329650000|2022-04-07 11:07:30|13276.44|13276.44|13276.44|13276.44|13276.44|13276.44|13276.44|13276.44|0
1649329660000|2022-04-07 11:07:40|13275.53|13275.53|13278.96|13278.96|13278.96|13278.96|13275.03|13275.03|0
1649329670000|2022-04-07 11:07:50|13281.61|13281.61|13303.43|13303.43|13305.78|13305.78|13281.61|13281.61|0
1649329680000|2022-04-07 11:08:00|13304.35|13304.35|13315.81|13315.81|13315.81|13315.81|13304.35|13304.35|0
1649329690000|2022-04-07 11:08:10|13316.26|13316.26|13364.1|13364.1|13366.09|13366.09|13316.26|13316.26|0
1649329700000|2022-04-07 11:08:20|13366.39|13366.39|13382.12|13382.12|13382.12|13382.12|13365.47|13365.47|0
1649329710000|2022-04-07 11:08:30|13383.6|13383.6|13412.74|13412.74|13419.76|13419.76|13383.6|13383.6|0
1649329720000|2022-04-07 11:08:40|13410.74|13410.74|13411.95|13411.95|13416.63|13416.63|13410.23|13410.23|0
1649329730000|2022-04-07 11:08:50|13414.89|13414.89|13422.14|13422.14|13433.85|13433.85|13414.89|13414.89|0
1649329740000|2022-04-07 11:09:00|13421.11|13421.11|13412.91|13412.91|13424.97|13424.97|13412.91|13412.91|0
1649329750000|2022-04-07 11:09:10|13413.42|13413.42|13412.75|13412.75|13415.25|13415.25|13412.49|13412.49|0
1649329760000|2022-04-07 11:09:20|13413.56|13413.56|13400.64|13400.64|13413.56|13413.56|13398.19|13398.19|0
1649329780000|2022-04-07 11:09:40|13401.2|13401.2|13387.37|13387.37|13401.2|13401.2|13366.54|13366.54|0
1649329790000|2022-04-07 11:09:50|13378.36|13378.36|13367.35|13367.35|13378.36|13378.36|13367.35|13367.35|0
1649329800000|2022-04-07 11:10:00|13367.82|13367.82|13360.33|13360.33|13367.82|13367.82|13360.33|13360.33|0
1649329810000|2022-04-07 11:10:10|13359.41|13359.41|13350.11|13350.11|13360.8|13360.8|13350.11|13350.11|0
1649329820000|2022-04-07 11:10:20|13346.44|13346.44|13343.7|13343.7|13346.44|13346.44|13339.13|13339.13|0
1649329830000|2022-04-07 11:10:30|13344.26|13344.26|13344.26|13344.26|13344.26|13344.26|13344.26|13344.26|0
1649329840000|2022-04-07 11:10:40|13339.98|13339.98|13335.76|13335.76|13339.98|13339.98|13335.76|13335.76|0
1649329860000|2022-04-07 11:11:00|13324.96|13324.96|13319.7|13319.7|13324.96|13324.96|13319.7|13319.7|0
1649329870000|2022-04-07 11:11:10|13320.2|13320.2|13308.72|13308.72|13320.2|13320.2|13308.72|13308.72|0
1649329880000|2022-04-07 11:11:20|13307.09|13307.09|13302.8|13302.8|13307.09|13307.09|13302.8|13302.8|0
1649329890000|2022-04-07 11:11:30|13301.89|13301.89|13302.44|13302.44|13302.44|13302.44|13301.89|13301.89|0
1649329900000|2022-04-07 11:11:40|13300.21|13300.21|13304.96|13304.96|13305.87|13305.87|13300.21|13300.21|0
1649329910000|2022-04-07 11:11:50|13306.33|13306.33|13318.35|13318.35|13319.84|13319.84|13305.34|13305.34|0
1649329920000|2022-04-07 11:12:00|13319.29|13319.29|13320.33|13320.33|13320.33|13320.33|13319.29|13319.29|0
1649329940000|2022-04-07 11:12:20|13324.63|13324.63|13323|13323|13326.07|13326.07|13323|13323|0
1649329950000|2022-04-07 11:12:30|13320.55|13320.55|13315.58|13315.58|13320.55|13320.55|13315.58|13315.58|0
1649329960000|2022-04-07 11:12:40|13312.79|13312.79|13312.79|13312.79|13312.79|13312.79|13312.79|13312.79|0
1649329970000|2022-04-07 11:12:50|13311.15|13311.15|13311.15|13311.15|13311.15|13311.15|13311.15|13311.15|0
1649329980000|2022-04-07 11:13:00|13309.32|13309.32|13306.31|13306.31|13309.32|13309.32|13306.31|13306.31|0
1649329990000|2022-04-07 11:13:10|13305.37|13305.37|13304|13304|13305.37|13305.37|13304|13304|0
1649330000000|2022-04-07 11:13:20|13303.18|13303.18|13303.18|13303.18|13303.18|13303.18|13303.18|13303.18|0
1649330010000|2022-04-07 11:13:30|13302.26|13302.26|13289.03|13289.03|13302.26|13302.26|13288.47|13288.47|0
1649330020000|2022-04-07 11:13:40|13289.54|13289.54|13291.77|13291.77|13291.77|13291.77|13289.54|13289.54|0
1649330030000|2022-04-07 11:13:50|13291.1|13291.1|13291.1|13291.1|13291.1|13291.1|13291.1|13291.1|0
1649330050000|2022-04-07 11:14:10|13290.59|13290.59|13290.59|13290.59|13290.59|13290.59|13290.59|13290.59|0
1649330060000|2022-04-07 11:14:20|13289.21|13289.21|13289.21|13289.21|13289.21|13289.21|13289.21|13289.21|0
1649330070000|2022-04-07 11:14:30|13285.55|13285.55|13284.14|13284.14|13285.55|13285.55|13284.14|13284.14|0
1649330080000|2022-04-07 11:14:40|13285.81|13285.81|13285.78|13285.78|13285.81|13285.81|13285.27|13285.27|0
1649330090000|2022-04-07 11:14:50|13286.24|13286.24|13285.78|13285.78|13286.24|13286.24|13285.78|13285.78|0
1649330100000|2022-04-07 11:15:00|13284.97|13284.97|13283.33|13283.33|13284.97|13284.97|13283.33|13283.33|0
1649330110000|2022-04-07 11:15:10|13280.59|13280.59|13278.27|13278.27|13280.59|13280.59|13278.27|13278.27|0
1649330140000|2022-04-07 11:15:40|13276.6|13276.6|13274.13|13274.13|13276.6|13276.6|13274.13|13274.13|0
1649330150000|2022-04-07 11:15:50|13268.39|13268.39|13268.39|13268.39|13268.39|13268.39|13268.39|13268.39|0
1649330160000|2022-04-07 11:16:00|13267.58|13267.58|13267.58|13267.58|13267.58|13267.58|13267.58|13267.58|0
1649330170000|2022-04-07 11:16:10|13268.69|13268.69|13268.69|13268.69|13268.69|13268.69|13268.69|13268.69|0
1649330210000|2022-04-07 11:16:50|13265.95|13265.95|13265.95|13265.95|13265.95|13265.95|13265.95|13265.95|0
1649330220000|2022-04-07 11:17:00|13265.45|13265.45|13260.43|13260.43|13265.45|13265.45|13260.43|13260.43|0
1649330230000|2022-04-07 11:17:10|13261.25|13261.25|13261.25|13261.25|13261.25|13261.25|13261.25|13261.25|0
1649330240000|2022-04-07 11:17:20|13258.38|13258.38|13263.6|13263.6|13263.6|13263.6|13258.38|13258.38|0
1649330280000|2022-04-07 11:18:00|13264.42|13264.42|13263.6|13263.6|13264.42|13264.42|13263.6|13263.6|0
1649330290000|2022-04-07 11:18:10|13264.96|13264.96|13264.96|13264.96|13264.96|13264.96|13264.96|13264.96|0
1649330300000|2022-04-07 11:18:20|13264.05|13264.05|13264.96|13264.96|13264.96|13264.96|13264.05|13264.05|0
1649330310000|2022-04-07 11:18:30|13260.39|13260.39|13260.39|13260.39|13260.39|13260.39|13260.39|13260.39|0
1649330350000|2022-04-07 11:19:10|13259.47|13259.47|13259.47|13259.47|13259.47|13259.47|13259.47|13259.47|0
1649330360000|2022-04-07 11:19:20|13259.97|13259.97|13260.46|13260.46|13260.46|13260.46|13259.97|13259.97|0
1649330370000|2022-04-07 11:19:30|13263.21|13263.21|13263.71|13263.71|13263.71|13263.71|13263.21|13263.21|0
1649330390000|2022-04-07 11:19:50|13266.53|13266.53|13277.21|13277.21|13277.21|13277.21|13266.53|13266.53|0
1649330410000|2022-04-07 11:20:10|13276.27|13276.27|13276.73|13276.73|13277.64|13277.64|13276.27|13276.27|0
1649330430000|2022-04-07 11:20:30|13275.09|13275.09|13275.09|13275.09|13275.09|13275.09|13275.09|13275.09|0
1649330460000|2022-04-07 11:21:00|13270.79|13270.79|13267.73|13267.73|13270.79|13270.79|13267.73|13267.73|0
1649330470000|2022-04-07 11:21:10|13266.05|13266.05|13263.71|13263.71|13266.05|13266.05|13263.71|13263.71|0
1649330490000|2022-04-07 11:21:30|13265.89|13265.89|13268.14|13268.14|13268.14|13268.14|13265.89|13265.89|0
1649330510000|2022-04-07 11:21:50|13268.64|13268.64|13268.64|13268.64|13268.64|13268.64|13268.64|13268.64|0
1649330520000|2022-04-07 11:22:00|13268.18|13268.18|13267.27|13267.27|13268.18|13268.18|13267.27|13267.27|0
1649330530000|2022-04-07 11:22:10|13268.21|13268.21|13270.96|13270.96|13270.96|13270.96|13268.21|13268.21|0
1649330590000|2022-04-07 11:23:10|13269.52|13269.52|13266.16|13266.16|13269.52|13269.52|13266.16|13266.16|0
1649330600000|2022-04-07 11:23:20|13264.78|13264.78|13265.3|13265.3|13265.3|13265.3|13264.78|13264.78|0
1649330610000|2022-04-07 11:23:30|13264.84|13264.84|13262.65|13262.65|13264.84|13264.84|13262.65|13262.65|0
1649330620000|2022-04-07 11:23:40|13261.01|13261.01|13261.01|13261.01|13261.01|13261.01|13261.01|13261.01|0
1649330630000|2022-04-07 11:23:50|13262.45|13262.45|13258.66|13258.66|13262.45|13262.45|13258.66|13258.66|0
1649330640000|2022-04-07 11:24:00|13257.22|13257.22|13256.4|13256.4|13257.22|13257.22|13256.4|13256.4|0
1649330660000|2022-04-07 11:24:20|13253.54|13253.54|13253.54|13253.54|13253.54|13253.54|13253.54|13253.54|0
1649330670000|2022-04-07 11:24:30|13251.08|13251.08|13250.27|13250.27|13251.08|13251.08|13250.27|13250.27|0
1649330690000|2022-04-07 11:24:50|13249.45|13249.45|13249.45|13249.45|13249.45|13249.45|13249.45|13249.45|0
1649330700000|2022-04-07 11:25:00|13246.66|13246.66|13248.33|13248.33|13248.33|13248.33|13246.66|13246.66|0
1649330710000|2022-04-07 11:25:10|13247.22|13247.22|13241.73|13241.73|13247.22|13247.22|13241.73|13241.73|0
1649330720000|2022-04-07 11:25:20|13242.23|13242.23|13242.23|13242.23|13242.23|13242.23|13242.23|13242.23|0
1649330730000|2022-04-07 11:25:30|13242.72|13242.72|13242.72|13242.72|13242.72|13242.72|13242.72|13242.72|0
1649330760000|2022-04-07 11:26:00|13241.29|13241.29|13241.39|13241.39|13243.22|13243.22|13240.47|13240.47|0
1649330770000|2022-04-07 11:26:10|13239.9|13239.9|13240.02|13240.02|13240.02|13240.02|13238.9|13238.9|0
1649330780000|2022-04-07 11:26:20|13240.58|13240.58|13238.48|13238.48|13240.58|13240.58|13238.48|13238.48|0
1649330790000|2022-04-07 11:26:30|13237.66|13237.66|13237.66|13237.66|13237.66|13237.66|13237.66|13237.66|0
1649330800000|2022-04-07 11:26:40|13236.84|13236.84|13236.84|13236.84|13236.84|13236.84|13236.84|13236.84|0
1649330820000|2022-04-07 11:27:00|13238.51|13238.51|13245.61|13245.61|13245.61|13245.61|13237.96|13237.96|0
1649330830000|2022-04-07 11:27:10|13246.13|13246.13|13242.22|13242.22|13246.13|13246.13|13242.22|13242.22|0
1649330840000|2022-04-07 11:27:20|13241.41|13241.41|13241.41|13241.41|13241.41|13241.41|13240.49|13240.49|0
1649330870000|2022-04-07 11:27:50|13240.85|13240.85|13240.85|13240.85|13240.85|13240.85|13240.85|13240.85|0
1649330880000|2022-04-07 11:28:00|13241.96|13241.96|13242.52|13242.52|13242.52|13242.52|13241.96|13241.96|0
1649330900000|2022-04-07 11:28:20|13242.06|13242.06|13242.06|13242.06|13242.06|13242.06|13242.06|13242.06|0
1649330940000|2022-04-07 11:29:00|13245.36|13245.36|13246.99|13246.99|13246.99|13246.99|13245.36|13245.36|0
1649330950000|2022-04-07 11:29:10|13246.18|13246.18|13246.18|13246.18|13246.18|13246.18|13246.18|13246.18|0
1649330960000|2022-04-07 11:29:20|13245.36|13245.36|13244.24|13244.24|13245.36|13245.36|13243.72|13243.72|0
1649330970000|2022-04-07 11:29:30|13245.27|13245.27|13245.27|13245.27|13245.27|13245.27|13245.27|13245.27|0
1649331000000|2022-04-07 11:30:00|13244.81|13244.81|13243.89|13243.89|13244.81|13244.81|13243.89|13243.89|0
1649331020000|2022-04-07 11:30:20|13243.44|13243.44|13243.44|13243.44|13243.44|13243.44|13243.44|13243.44|0
1649331030000|2022-04-07 11:30:30|13247.36|13247.36|13247.62|13247.62|13247.62|13247.62|13247.36|13247.36|0
1649331040000|2022-04-07 11:30:40|13249.5|13249.5|13249.5|13249.5|13249.5|13249.5|13249.5|13249.5|0
1649331060000|2022-04-07 11:31:00|13248.56|13248.56|13248.14|13248.14|13248.56|13248.56|13247.65|13247.65|0
1649331070000|2022-04-07 11:31:10|13247.65|13247.65|13251.33|13251.33|13251.33|13251.33|13247.65|13247.65|0
1649331080000|2022-04-07 11:31:20|13252.77|13252.77|13251.99|13251.99|13252.81|13252.81|13251.99|13251.99|0
1649331120000|2022-04-07 11:32:00|13252.55|13252.55|13252.55|13252.55|13252.55|13252.55|13252.55|13252.55|0
1649331160000|2022-04-07 11:32:40|13253|13253|13253.82|13253.82|13253.82|13253.82|13253|13253|0
1649331190000|2022-04-07 11:33:10|13254.32|13254.32|13254.32|13254.32|13254.32|13254.32|13254.32|13254.32|0
1649331200000|2022-04-07 11:33:20|13253.82|13253.82|13252.35|13252.35|13253.82|13253.82|13252.35|13252.35|0
1649331210000|2022-04-07 11:33:30|13253.26|13253.26|13253.26|13253.26|13253.26|13253.26|13253.26|13253.26|0
1649331240000|2022-04-07 11:34:00|13251.07|13251.07|13250.16|13250.16|13251.07|13251.07|13250.16|13250.16|0
1649331250000|2022-04-07 11:34:10|13249.21|13249.21|13246.91|13246.91|13249.21|13249.21|13246.91|13246.91|0
1649331260000|2022-04-07 11:34:20|13240.61|13240.61|13242.02|13242.02|13242.02|13242.02|13240.61|13240.61|0
1649331290000|2022-04-07 11:34:50|13243.66|13243.66|13245.09|13245.09|13245.09|13245.09|13243.66|13243.66|0
1649331300000|2022-04-07 11:35:00|13244.58|13244.58|13244.12|13244.12|13244.58|13244.58|13244.12|13244.12|0
1649331320000|2022-04-07 11:35:20|13248.89|13248.89|13248.89|13248.89|13248.89|13248.89|13248.89|13248.89|0
1649331330000|2022-04-07 11:35:30|13248.33|13248.33|13251.2|13251.2|13251.2|13251.2|13248.33|13248.33|0
1649331360000|2022-04-07 11:36:00|13252.32|13252.32|13252.32|13252.32|13252.32|13252.32|13252.32|13252.32|0
1649331370000|2022-04-07 11:36:10|13253.81|13253.81|13259.23|13259.23|13259.23|13259.23|13253.81|13253.81|0
1649331390000|2022-04-07 11:36:30|13258.31|13258.31|13258.31|13258.31|13258.31|13258.31|13258.31|13258.31|0
1649331410000|2022-04-07 11:36:50|13257.85|13257.85|13257.85|13257.85|13257.85|13257.85|13257.85|13257.85|0
1649331430000|2022-04-07 11:37:10|13258.37|13258.37|13258.37|13258.37|13258.37|13258.37|13258.37|13258.37|0
1649331440000|2022-04-07 11:37:20|13259.19|13259.19|13259.19|13259.19|13259.19|13259.19|13259.19|13259.19|0
1649331450000|2022-04-07 11:37:30|13260|13260|13260|13260|13260|13260|13260|13260|0
1649331470000|2022-04-07 11:37:50|13259.45|13259.45|13259.45|13259.45|13259.45|13259.45|13259.45|13259.45|0
1649331490000|2022-04-07 11:38:10|13258.45|13258.45|13258.45|13258.45|13258.45|13258.45|13258.45|13258.45|0
1649331520000|2022-04-07 11:38:40|13257.02|13257.02|13257.02|13257.02|13257.02|13257.02|13257.02|13257.02|0
1649331530000|2022-04-07 11:38:50|13255.58|13255.58|13255.58|13255.58|13255.58|13255.58|13255.58|13255.58|0
1649331540000|2022-04-07 11:39:00|13256.5|13256.5|13256.5|13256.5|13256.5|13256.5|13256.5|13256.5|0
1649331550000|2022-04-07 11:39:10|13255.98|13255.98|13255.98|13255.98|13255.98|13255.98|13255.98|13255.98|0
1649331560000|2022-04-07 11:39:20|13255.17|13255.17|13255.17|13255.17|13255.17|13255.17|13255.17|13255.17|0
1649331570000|2022-04-07 11:39:30|13251.61|13251.61|13251.61|13251.61|13251.61|13251.61|13251.61|13251.61|0
1649331580000|2022-04-07 11:39:40|13251.05|13251.05|13250.59|13250.59|13251.05|13251.05|13250.59|13250.59|0
1649331590000|2022-04-07 11:39:50|13249.18|13249.18|13250.09|13250.09|13250.09|13250.09|13249.18|13249.18|0
1649331600000|2022-04-07 11:40:00|13250.91|13250.91|13250.91|13250.91|13250.91|13250.91|13250.91|13250.91|0
1649331630000|2022-04-07 11:40:30|13249.08|13249.08|13249.08|13249.08|13249.08|13249.08|13249.08|13249.08|0
1649331660000|2022-04-07 11:41:00|13250.02|13250.02|13251.46|13251.46|13251.46|13251.46|13250.02|13250.02|0
1649331690000|2022-04-07 11:41:30|13254.57|13254.57|13254.66|13254.66|13255.69|13255.69|13254.57|13254.57|0
1649331720000|2022-04-07 11:42:00|13253.84|13253.84|13253.84|13253.84|13253.84|13253.84|13253.84|13253.84|0
1649331740000|2022-04-07 11:42:20|13255.48|13255.48|13255.48|13255.48|13255.48|13255.48|13255.48|13255.48|0
1649331770000|2022-04-07 11:42:50|13254.36|13254.36|13254.36|13254.36|13254.36|13254.36|13254.36|13254.36|0
1649331780000|2022-04-07 11:43:00|13253.8|13253.8|13251.98|13251.98|13253.8|13253.8|13251.06|13251.06|0
1649331810000|2022-04-07 11:43:30|13252.89|13252.89|13252.89|13252.89|13252.89|13252.89|13252.89|13252.89|0
1649331820000|2022-04-07 11:43:40|13252.38|13252.38|13252.38|13252.38|13252.38|13252.38|13252.38|13252.38|0
1649331850000|2022-04-07 11:44:10|13251.46|13251.46|13250.64|13250.64|13251.46|13251.46|13250.64|13250.64|0
1649331870000|2022-04-07 11:44:30|13250.09|13250.09|13250.09|13250.09|13250.09|13250.09|13250.09|13250.09|0
1649331880000|2022-04-07 11:44:40|13251.2|13251.2|13251.2|13251.2|13251.2|13251.2|13251.2|13251.2|0
1649331900000|2022-04-07 11:45:00|13251.76|13251.76|13252.32|13252.32|13252.32|13252.32|13251.76|13251.76|0
1649331940000|2022-04-07 11:45:40|13251.76|13251.76|13252.88|13252.88|13253.43|13253.43|13251.76|13251.76|0
1649331960000|2022-04-07 11:46:00|13253.79|13253.79|13254.7|13254.7|13254.7|13254.7|13253.79|13253.79|0
1649331980000|2022-04-07 11:46:20|13255.52|13255.52|13256.46|13256.46|13256.46|13256.46|13255.52|13255.52|0
1649331990000|2022-04-07 11:46:30|13255.99|13255.99|13255.99|13255.99|13255.99|13255.99|13255.99|13255.99|0
1649332010000|2022-04-07 11:46:50|13259.42|13259.42|13260.1|13260.1|13263.43|13263.43|13259.42|13259.42|0
1649332030000|2022-04-07 11:47:10|13259.28|13259.28|13257.94|13257.94|13259.28|13259.28|13257.94|13257.94|0
1649332040000|2022-04-07 11:47:20|13258.5|13258.5|13258.5|13258.5|13258.5|13258.5|13258.5|13258.5|0
1649332080000|2022-04-07 11:48:00|13257.68|13257.68|13257.68|13257.68|13257.68|13257.68|13257.68|13257.68|0
1649332120000|2022-04-07 11:48:40|13257.13|13257.13|13257.13|13257.13|13257.13|13257.13|13257.13|13257.13|0
1649332150000|2022-04-07 11:49:10|13255.71|13255.71|13257.15|13257.15|13257.15|13257.15|13255.71|13255.71|0
1649332170000|2022-04-07 11:49:30|13256.69|13256.69|13256.69|13256.69|13256.69|13256.69|13256.69|13256.69|0
1649332180000|2022-04-07 11:49:40|13258.12|13258.12|13255.83|13255.83|13258.12|13258.12|13255.83|13255.83|0
1649332210000|2022-04-07 11:50:10|13255.02|13255.02|13255.02|13255.02|13255.02|13255.02|13255.02|13255.02|0
1649332240000|2022-04-07 11:50:40|13254.2|13254.2|13254.2|13254.2|13254.2|13254.2|13254.2|13254.2|0
1649332270000|2022-04-07 11:51:10|13250.39|13250.39|13250.39|13250.39|13250.39|13250.39|13250.39|13250.39|0
1649332290000|2022-04-07 11:51:30|13248.56|13248.56|13245.81|13245.81|13248.56|13248.56|13245.81|13245.81|0
1649332300000|2022-04-07 11:51:40|13244.99|13244.99|13244.48|13244.48|13244.99|13244.99|13244.48|13244.48|0
1649332310000|2022-04-07 11:51:50|13243.66|13243.66|13243.66|13243.66|13243.66|13243.66|13243.66|13243.66|0
1649332320000|2022-04-07 11:52:00|13244.12|13244.12|13245.95|13245.95|13245.95|13245.95|13244.12|13244.12|0
1649332330000|2022-04-07 11:52:10|13244.52|13244.52|13245.51|13245.51|13245.51|13245.51|13244.52|13244.52|0
1649332380000|2022-04-07 11:53:00|13245.97|13245.97|13245.97|13245.97|13245.97|13245.97|13245.97|13245.97|0
1649332390000|2022-04-07 11:53:10|13245.05|13245.05|13246.43|13246.43|13246.43|13246.43|13245.05|13245.05|0
1649332430000|2022-04-07 11:53:50|13245.43|13245.43|13238.59|13238.59|13245.43|13245.43|13238.59|13238.59|0
1649332440000|2022-04-07 11:54:00|13237.77|13237.77|13237.77|13237.77|13237.77|13237.77|13237.77|13237.77|0
1649332450000|2022-04-07 11:54:10|13236.34|13236.34|13236.34|13236.34|13236.34|13236.34|13236.34|13236.34|0
1649332490000|2022-04-07 11:54:50|13237.25|13237.25|13238.89|13238.89|13238.89|13238.89|13237.25|13237.25|0
1649332500000|2022-04-07 11:55:00|13237.97|13237.97|13237.97|13237.97|13237.97|13237.97|13237.97|13237.97|0
1649332510000|2022-04-07 11:55:10|13237.16|13237.16|13238.59|13238.59|13238.59|13238.59|13237.16|13237.16|0
1649332540000|2022-04-07 11:55:40|13237.68|13237.68|13237.68|13237.68|13237.68|13237.68|13237.68|13237.68|0
1649332550000|2022-04-07 11:55:50|13236.86|13236.86|13235.45|13235.45|13236.86|13236.86|13235.45|13235.45|0
1649332610000|2022-04-07 11:56:50|13233.95|13233.95|13235.78|13235.78|13235.78|13235.78|13233.95|13233.95|0
1649332690000|2022-04-07 11:58:10|13236.7|13236.7|13236.7|13236.7|13236.7|13236.7|13236.7|13236.7|0
1649332710000|2022-04-07 11:58:30|13242.92|13242.92|13244.33|13244.33|13244.79|13244.79|13242.92|13242.92|0
1649332730000|2022-04-07 11:58:50|13244.89|13244.89|13241.62|13241.62|13244.89|13244.89|13241.62|13241.62|0
1649332740000|2022-04-07 11:59:00|13243.06|13243.06|13243.06|13243.06|13243.06|13243.06|13243.06|13243.06|0
1649332750000|2022-04-07 11:59:10|13243.87|13243.87|13243.87|13243.87|13243.87|13243.87|13243.87|13243.87|0
1649332760000|2022-04-07 11:59:20|13244.79|13244.79|13245.77|13245.77|13245.77|13245.77|13244.79|13244.79|0
1649332780000|2022-04-07 11:59:40|13244.96|13244.96|13244.96|13244.96|13244.96|13244.96|13244.96|13244.96|0
1649332800000|2022-04-07 12:00:00|13245.77|13245.77|13245.77|13245.77|13245.77|13245.77|13245.77|13245.77|0
1649332810000|2022-04-07 12:00:10|13246.29|13246.29|13245.82|13245.82|13246.29|13246.29|13245.82|13245.82|0
1649332820000|2022-04-07 12:00:20|13246.31|13246.31|13246.31|13246.31|13246.31|13246.31|13246.31|13246.31|0
1649332830000|2022-04-07 12:00:30|13246.78|13246.78|13247.7|13247.7|13247.7|13247.7|13246.78|13246.78|0
1649332840000|2022-04-07 12:00:40|13248.61|13248.61|13248.61|13248.61|13248.61|13248.61|13248.61|13248.61|0
1649332850000|2022-04-07 12:00:50|13249.11|13249.11|13253.18|13253.18|13253.68|13253.68|13249.11|13249.11|0
1649332860000|2022-04-07 12:01:00|13252.36|13252.36|13252.36|13252.36|13253.28|13253.28|13252.36|13252.36|0
1649332900000|2022-04-07 12:01:40|13253.28|13253.28|13253.28|13253.28|13253.28|13253.28|13253.28|13253.28|0
1649332910000|2022-04-07 12:01:50|13252.36|13252.36|13252.36|13252.36|13252.36|13252.36|13252.36|13252.36|0
1649332920000|2022-04-07 12:02:00|13253.28|13253.28|13253.28|13253.28|13253.28|13253.28|13253.28|13253.28|0
1649332930000|2022-04-07 12:02:10|13250.53|13250.53|13251.45|13251.45|13251.45|13251.45|13250.53|13250.53|0
1649332940000|2022-04-07 12:02:20|13252.36|13252.36|13252.36|13252.36|13252.36|13252.36|13252.36|13252.36|0
1649332950000|2022-04-07 12:02:30|13251.42|13251.42|13251.42|13251.42|13251.42|13251.42|13251.42|13251.42|0
1649332970000|2022-04-07 12:02:50|13250.51|13250.51|13250.51|13250.51|13250.51|13250.51|13250.51|13250.51|0
1649332980000|2022-04-07 12:03:00|13249.1|13249.1|13249.1|13249.1|13249.1|13249.1|13249.1|13249.1|0
1649332990000|2022-04-07 12:03:10|13248.28|13248.28|13251.29|13251.29|13251.29|13251.29|13248.28|13248.28|0
1649333000000|2022-04-07 12:03:20|13249.61|13249.61|13249.61|13249.61|13249.61|13249.61|13249.61|13249.61|0
1649333020000|2022-04-07 12:03:40|13250.53|13250.53|13250.53|13250.53|13250.53|13250.53|13250.53|13250.53|0
1649333030000|2022-04-07 12:03:50|13251.44|13251.44|13250.98|13250.98|13251.44|13251.44|13250.98|13250.98|0
1649333070000|2022-04-07 12:04:30|13251.9|13251.9|13250.98|13250.98|13251.9|13251.9|13250.98|13250.98|0
1649333100000|2022-04-07 12:05:00|13251.8|13251.8|13251.8|13251.8|13251.8|13251.8|13251.8|13251.8|0
1649333110000|2022-04-07 12:05:10|13256.6|13256.6|13256.6|13256.6|13256.6|13256.6|13256.6|13256.6|0
1649333150000|2022-04-07 12:05:50|13255.69|13255.69|13255.69|13255.69|13255.69|13255.69|13255.69|13255.69|0
1649333170000|2022-04-07 12:06:10|13256.15|13256.15|13256.15|13256.15|13256.15|13256.15|13256.15|13256.15|0
1649333190000|2022-04-07 12:06:30|13254.71|13254.71|13254.71|13254.71|13254.71|13254.71|13254.71|13254.71|0
1649333200000|2022-04-07 12:06:40|13252.83|13252.83|13252.83|13252.83|13252.83|13252.83|13252.83|13252.83|0
1649333220000|2022-04-07 12:07:00|13251.91|13251.91|13251.91|13251.91|13251.91|13251.91|13251.91|13251.91|0
1649333230000|2022-04-07 12:07:10|13250.48|13250.48|13250.48|13250.48|13250.48|13250.48|13250.48|13250.48|0
1649333260000|2022-04-07 12:07:40|13250.95|13250.95|13250.95|13250.95|13250.95|13250.95|13250.95|13250.95|0
1649333270000|2022-04-07 12:07:50|13250.39|13250.39|13247.63|13247.63|13250.39|13250.39|13247.63|13247.63|0
1649333280000|2022-04-07 12:08:00|13248.14|13248.14|13248.14|13248.14|13248.14|13248.14|13248.14|13248.14|0
1649333290000|2022-04-07 12:08:10|13247.58|13247.58|13247.58|13247.58|13247.58|13247.58|13247.58|13247.58|0
1649333330000|2022-04-07 12:08:50|13246.67|13246.67|13246.67|13246.67|13246.67|13246.67|13246.67|13246.67|0
1649333390000|2022-04-07 12:09:50|13248.3|13248.3|13248.8|13248.8|13248.8|13248.8|13248.3|13248.3|0
1649333400000|2022-04-07 12:10:00|13250.24|13250.24|13250.24|13250.24|13250.24|13250.24|13250.24|13250.24|0
1649333410000|2022-04-07 12:10:10|13250.69|13250.69|13251.61|13251.61|13251.61|13251.61|13250.69|13250.69|0
1649333480000|2022-04-07 12:11:20|13250.79|13250.79|13251.61|13251.61|13251.61|13251.61|13250.79|13250.79|0
1649333510000|2022-04-07 12:11:50|13250.79|13250.79|13250.79|13250.79|13250.79|13250.79|13250.79|13250.79|0
1649333520000|2022-04-07 12:12:00|13249.88|13249.88|13249.88|13249.88|13249.88|13249.88|13249.88|13249.88|0
1649333530000|2022-04-07 12:12:10|13249.42|13249.42|13249.42|13249.42|13249.42|13249.42|13249.42|13249.42|0
1649333550000|2022-04-07 12:12:30|13247.61|13247.61|13247.61|13247.61|13247.61|13247.61|13247.61|13247.61|0
1649333570000|2022-04-07 12:12:50|13247.83|13247.83|13247.83|13247.83|13247.83|13247.83|13247.83|13247.83|0
1649333580000|2022-04-07 12:13:00|13246.89|13246.89|13246.89|13246.89|13246.89|13246.89|13246.89|13246.89|0
1649333620000|2022-04-07 12:13:40|13248.01|13248.01|13247.19|13247.19|13248.01|13248.01|13247.19|13247.19|0
1649333630000|2022-04-07 12:13:50|13246.37|13246.37|13246.37|13246.37|13246.37|13246.37|13246.37|13246.37|0
1649333650000|2022-04-07 12:14:10|13245.87|13245.87|13245.38|13245.38|13245.87|13245.87|13245.38|13245.38|0
1649333700000|2022-04-07 12:15:00|13243.94|13243.94|13243.94|13243.94|13243.94|13243.94|13243.94|13243.94|0
1649333710000|2022-04-07 12:15:10|13246.81|13246.81|13246.81|13246.81|13246.81|13246.81|13246.81|13246.81|0
1649333730000|2022-04-07 12:15:30|13248.64|13248.64|13247.73|13247.73|13248.64|13248.64|13247.73|13247.73|0
1649333750000|2022-04-07 12:15:50|13246.35|13246.35|13244.06|13244.06|13247.27|13247.27|13244.06|13244.06|0
1649333760000|2022-04-07 12:16:00|13243.5|13243.5|13243.5|13243.5|13243.5|13243.5|13243.5|13243.5|0
1649333770000|2022-04-07 12:16:10|13244.42|13244.42|13244.42|13244.42|13244.42|13244.42|13244.42|13244.42|0
1649333780000|2022-04-07 12:16:20|13245.33|13245.33|13245.33|13245.33|13245.33|13245.33|13245.33|13245.33|0
1649333790000|2022-04-07 12:16:30|13244.51|13244.51|13244.02|13244.02|13244.51|13244.51|13244.02|13244.02|0
1649333800000|2022-04-07 12:16:40|13241.15|13241.15|13243.4|13243.4|13243.4|13243.4|13241.15|13241.15|0
1649333810000|2022-04-07 12:16:50|13242.49|13242.49|13242.49|13242.49|13242.49|13242.49|13242.49|13242.49|0
1649333820000|2022-04-07 12:17:00|13243.4|13243.4|13243.4|13243.4|13243.4|13243.4|13243.4|13243.4|0
1649333850000|2022-04-07 12:17:30|13244.34|13244.34|13244.34|13244.34|13244.34|13244.34|13244.34|13244.34|0
1649333880000|2022-04-07 12:18:00|13245.78|13245.78|13245.78|13245.78|13245.78|13245.78|13245.78|13245.78|0
1649333890000|2022-04-07 12:18:10|13246.59|13246.59|13246.59|13246.59|13246.59|13246.59|13246.59|13246.59|0
1649333910000|2022-04-07 12:18:30|13247.41|13247.41|13247.41|13247.41|13247.41|13247.41|13247.41|13247.41|0
1649333930000|2022-04-07 12:18:50|13246.59|13246.59|13246.59|13246.59|13246.59|13246.59|13246.59|13246.59|0
1649333970000|2022-04-07 12:19:30|13248.01|13248.01|13251.77|13251.77|13251.77|13251.77|13248.01|13248.01|0
1649334000000|2022-04-07 12:20:00|13252.27|13252.27|13252.27|13252.27|13252.27|13252.27|13252.27|13252.27|0
1649334010000|2022-04-07 12:20:10|13251.81|13251.81|13251.35|13251.35|13252.27|13252.27|13251.35|13251.35|0
1649334050000|2022-04-07 12:20:50|13252.35|13252.35|13252.35|13252.35|13252.35|13252.35|13252.35|13252.35|0
1649334070000|2022-04-07 12:21:10|13253.26|13253.26|13253.26|13253.26|13253.26|13253.26|13253.26|13253.26|0
1649334080000|2022-04-07 12:21:20|13254.18|13254.18|13254.18|13254.18|13254.18|13254.18|13254.18|13254.18|0
1649334090000|2022-04-07 12:21:30|13254.64|13254.64|13262.78|13262.78|13262.78|13262.78|13253.72|13253.72|0
1649334110000|2022-04-07 12:21:50|13263.24|13263.24|13263.24|13263.24|13263.24|13263.24|13263.24|13263.24|0
1649334120000|2022-04-07 12:22:00|13263.69|13263.69|13265.08|13265.08|13265.08|13265.08|13263.69|13263.69|0
1649334130000|2022-04-07 12:22:10|13265.99|13265.99|13266.81|13266.81|13267.27|13267.27|13265.99|13265.99|0
1649334140000|2022-04-07 12:22:20|13267.31|13267.31|13266.85|13266.85|13267.31|13267.31|13266.85|13266.85|0
1649334150000|2022-04-07 12:22:30|13266.39|13266.39|13264.98|13264.98|13266.39|13266.39|13264.98|13264.98|0
1649334180000|2022-04-07 12:23:00|13265.9|13265.9|13265.9|13265.9|13265.9|13265.9|13265.9|13265.9|0
1649334190000|2022-04-07 12:23:10|13264.98|13264.98|13264.98|13264.98|13264.98|13264.98|13264.98|13264.98|0
1649334200000|2022-04-07 12:23:20|13264.42|13264.42|13264.42|13264.42|13264.42|13264.42|13264.42|13264.42|0
1649334230000|2022-04-07 12:23:50|13264.98|13264.98|13263.55|13263.55|13264.98|13264.98|13263.55|13263.55|0
1649334240000|2022-04-07 12:24:00|13261.06|13261.06|13261.06|13261.06|13261.06|13261.06|13261.06|13261.06|0
1649334250000|2022-04-07 12:24:10|13259.43|13259.43|13258.48|13258.48|13259.43|13259.43|13258.48|13258.48|0
1649334280000|2022-04-07 12:24:40|13257.67|13257.67|13257.67|13257.67|13257.67|13257.67|13257.67|13257.67|0
1649334290000|2022-04-07 12:24:50|13257.11|13257.11|13255.99|13255.99|13257.11|13257.11|13255.99|13255.99|0
1649334300000|2022-04-07 12:25:00|13257.67|13257.67|13254.37|13254.37|13257.67|13257.67|13254.37|13254.37|0
1649334330000|2022-04-07 12:25:30|13252.93|13252.93|13252.02|13252.02|13252.93|13252.93|13252.02|13252.02|0
1649334360000|2022-04-07 12:26:00|13251.2|13251.2|13251.2|13251.2|13251.2|13251.2|13251.2|13251.2|0
1649334400000|2022-04-07 12:26:40|13250.08|13250.08|13250.52|13250.52|13251.46|13251.46|13250.08|13250.08|0
1649334410000|2022-04-07 12:26:50|13249.6|13249.6|13250.72|13250.72|13250.72|13250.72|13249.04|13249.04|0
1649334430000|2022-04-07 12:27:10|13251.27|13251.27|13251.27|13251.27|13251.27|13251.27|13250.49|13250.49|0
1649334450000|2022-04-07 12:27:30|13251.73|13251.73|13257.29|13257.29|13257.29|13257.29|13251.73|13251.73|0
1649334460000|2022-04-07 12:27:40|13256.37|13256.37|13255.16|13255.16|13256.37|13256.37|13254.7|13254.7|0
1649334480000|2022-04-07 12:28:00|13254.24|13254.24|13253.78|13253.78|13254.24|13254.24|13253.33|13253.33|0
1649334490000|2022-04-07 12:28:10|13253.33|13253.33|13254.24|13254.24|13254.24|13254.24|13253.33|13253.33|0
1649334510000|2022-04-07 12:28:30|13252.87|13252.87|13251.49|13251.49|13252.87|13252.87|13251.49|13251.49|0
1649334520000|2022-04-07 12:28:40|13252.05|13252.05|13253.33|13253.33|13253.33|13253.33|13252.05|13252.05|0
1649334540000|2022-04-07 12:29:00|13252.87|13252.87|13254.69|13254.69|13254.69|13254.69|13252.75|13252.75|0
1649334550000|2022-04-07 12:29:10|13253.87|13253.87|13256.85|13256.85|13256.85|13256.85|13253.87|13253.87|0
1649334560000|2022-04-07 12:29:20|13258.34|13258.34|13260.15|13260.15|13260.15|13260.15|13258.34|13258.34|0
1649334570000|2022-04-07 12:29:30|13261.15|13261.15|13260.09|13260.09|13261.15|13261.15|13260.09|13260.09|0
1649334590000|2022-04-07 12:29:50|13258.66|13258.66|13258.88|13258.88|13258.88|13258.88|13258.66|13258.66|0
1649334600000|2022-04-07 12:30:00|13259.38|13259.38|13259.38|13259.38|13259.38|13259.38|13259.38|13259.38|0
1649334610000|2022-04-07 12:30:10|13257.39|13257.39|13259.3|13259.3|13259.3|13259.3|13257.39|13257.39|0
1649334620000|2022-04-07 12:30:20|13259.77|13259.77|13258.33|13258.33|13259.77|13259.77|13258.33|13258.33|0
1649334640000|2022-04-07 12:30:40|13257.84|13257.84|13257.84|13257.84|13257.84|13257.84|13257.84|13257.84|0
1649334660000|2022-04-07 12:31:00|13259.27|13259.27|13259.27|13259.27|13259.27|13259.27|13259.27|13259.27|0
1649334670000|2022-04-07 12:31:10|13259.74|13259.74|13259.74|13259.74|13259.74|13259.74|13259.74|13259.74|0
1649334680000|2022-04-07 12:31:20|13259.23|13259.23|13259.23|13259.23|13259.23|13259.23|13259.23|13259.23|0
1649334690000|2022-04-07 12:31:30|13259.79|13259.79|13259.79|13259.79|13259.79|13259.79|13259.79|13259.79|0
1649334720000|2022-04-07 12:32:00|13258.35|13258.35|13258.35|13258.35|13258.35|13258.35|13258.35|13258.35|0
1649334730000|2022-04-07 12:32:10|13257.36|13257.36|13257.36|13257.36|13257.36|13257.36|13257.36|13257.36|0
1649334740000|2022-04-07 12:32:20|13256.54|13256.54|13256.89|13256.89|13257.36|13257.36|13256.54|13256.54|0
1649334790000|2022-04-07 12:33:10|13257.83|13257.83|13257.83|13257.83|13257.83|13257.83|13257.83|13257.83|0
1649334840000|2022-04-07 12:34:00|13258.29|13258.29|13260.9|13260.9|13260.9|13260.9|13257.37|13257.37|0
1649334850000|2022-04-07 12:34:10|13259.98|13259.98|13262.73|13262.73|13262.73|13262.73|13259.98|13259.98|0
1649334870000|2022-04-07 12:34:30|13261.81|13261.81|13261.81|13261.81|13261.81|13261.81|13261.81|13261.81|0
1649334900000|2022-04-07 12:35:00|13268.91|13268.91|13268.91|13268.91|13269.41|13269.41|13268.41|13268.41|0
1649334910000|2022-04-07 12:35:10|13267.53|13267.53|13265.9|13265.9|13267.53|13267.53|13265.9|13265.9|0
1649334940000|2022-04-07 12:35:40|13266.41|13266.41|13266.93|13266.93|13266.93|13266.93|13266.41|13266.41|0
1649334950000|2022-04-07 12:35:50|13265.49|13265.49|13265.95|13265.95|13265.95|13265.95|13265.49|13265.49|0
1649334960000|2022-04-07 12:36:00|13264.12|13264.12|13262.85|13262.85|13264.12|13264.12|13262.85|13262.85|0
1649334980000|2022-04-07 12:36:20|13262.03|13262.03|13262.03|13262.03|13262.03|13262.03|13262.03|13262.03|0
1649334990000|2022-04-07 12:36:30|13260.54|13260.54|13260.54|13260.54|13260.54|13260.54|13260.54|13260.54|0
1649335010000|2022-04-07 12:36:50|13261.45|13261.45|13262.62|13262.62|13262.62|13262.62|13261.45|13261.45|0
1649335020000|2022-04-07 12:37:00|13264.05|13264.05|13264.05|13264.05|13264.05|13264.05|13264.05|13264.05|0
1649335040000|2022-04-07 12:37:20|13264.5|13264.5|13264.95|13264.95|13264.95|13264.95|13264.5|13264.5|0
1649335100000|2022-04-07 12:38:20|13265.86|13265.86|13266.78|13266.78|13266.78|13266.78|13265.86|13265.86|0
1649335120000|2022-04-07 12:38:40|13269.23|13269.23|13268.67|13268.67|13269.79|13269.79|13268.67|13268.67|0
1649335160000|2022-04-07 12:39:20|13271.82|13271.82|13272.31|13272.31|13272.31|13272.31|13271.82|13271.82|0
1649335170000|2022-04-07 12:39:30|13273.13|13273.13|13273.13|13273.13|13273.13|13273.13|13273.13|13273.13|0
1649335200000|2022-04-07 12:40:00|13274.05|13274.05|13277.83|13277.83|13277.83|13277.83|13274.05|13274.05|0
1649335240000|2022-04-07 12:40:40|13277.37|13277.37|13277.37|13277.37|13277.37|13277.37|13277.37|13277.37|0
1649335260000|2022-04-07 12:41:00|13280.24|13280.24|13291.42|13291.42|13295.72|13295.72|13280.24|13280.24|0
1649335270000|2022-04-07 12:41:10|13290.6|13290.6|13289.79|13289.79|13290.6|13290.6|13289.79|13289.79|0
1649335280000|2022-04-07 12:41:20|13293.06|13293.06|13293.06|13293.06|13293.06|13293.06|13291.42|13291.42|0
1649335290000|2022-04-07 12:41:30|13293.61|13293.61|13293.84|13293.84|13293.84|13293.84|13293.61|13293.61|0
1649335310000|2022-04-07 12:41:50|13296.29|13296.29|13296.29|13296.29|13296.29|13296.29|13296.29|13296.29|0
1649335330000|2022-04-07 12:42:10|13295.47|13295.47|13290.55|13290.55|13295.47|13295.47|13290.55|13290.55|0
1649335340000|2022-04-07 12:42:20|13289.11|13289.11|13286.86|13286.86|13289.11|13289.11|13286.86|13286.86|0
1649335350000|2022-04-07 12:42:30|13288.29|13288.29|13289.73|13289.73|13289.73|13289.73|13288.29|13288.29|0
1649335360000|2022-04-07 12:42:40|13288.09|13288.09|13286.81|13286.81|13288.09|13288.09|13285.99|13285.99|0
1649335370000|2022-04-07 12:42:50|13285.99|13285.99|13285.99|13285.99|13285.99|13285.99|13285.99|13285.99|0
1649335380000|2022-04-07 12:43:00|13285.47|13285.47|13285.47|13285.47|13285.47|13285.47|13285.47|13285.47|0
1649335390000|2022-04-07 12:43:10|13283.84|13283.84|13283.84|13283.84|13283.84|13283.84|13283.84|13283.84|0
1649335400000|2022-04-07 12:43:20|13284.04|13284.04|13278.49|13278.49|13284.04|13284.04|13278.49|13278.49|0
1649335420000|2022-04-07 12:43:40|13275.7|13275.7|13276.81|13276.81|13276.81|13276.81|13275.7|13275.7|0
1649335430000|2022-04-07 12:43:50|13276|13276|13276|13276|13276|13276|13276|13276|0
1649335460000|2022-04-07 12:44:20|13275.18|13275.18|13275.18|13275.18|13275.18|13275.18|13275.18|13275.18|0
1649335470000|2022-04-07 12:44:30|13274.66|13274.66|13274.66|13274.66|13274.66|13274.66|13274.66|13274.66|0
1649335490000|2022-04-07 12:44:50|13273.85|13273.85|13272.04|13272.04|13273.85|13273.85|13272.04|13272.04|0
1649335500000|2022-04-07 12:45:00|13271.22|13271.22|13270.71|13270.71|13271.22|13271.22|13270.71|13270.71|0
1649335520000|2022-04-07 12:45:20|13269.27|13269.27|13272.94|13272.94|13272.94|13272.94|13269.27|13269.27|0
1649335530000|2022-04-07 12:45:30|13272.38|13272.38|13272.38|13272.38|13272.38|13272.38|13272.38|13272.38|0
1649335540000|2022-04-07 12:45:40|13270.95|13270.95|13272.84|13272.84|13272.84|13272.84|13270.95|13270.95|0
1649335550000|2022-04-07 12:45:50|13277.1|13277.1|13276.88|13276.88|13277.1|13277.1|13276.88|13276.88|0
1649335560000|2022-04-07 12:46:00|13277.44|13277.44|13277.44|13277.44|13278.25|13278.25|13277.44|13277.44|0
1649335590000|2022-04-07 12:46:30|13278.87|13278.87|13282.57|13282.57|13283.98|13283.98|13278.87|13278.87|0
1649335600000|2022-04-07 12:46:40|13284.8|13284.8|13289.28|13289.28|13289.28|13289.28|13284.25|13284.25|0
1649335610000|2022-04-07 12:46:50|13288.36|13288.36|13288.36|13288.36|13288.36|13288.36|13288.36|13288.36|0
1649335630000|2022-04-07 12:47:10|13286.53|13286.53|13283.42|13283.42|13286.53|13286.53|13283.42|13283.42|0
1649335650000|2022-04-07 12:47:30|13282.6|13282.6|13282.6|13282.6|13282.6|13282.6|13282.6|13282.6|0
1649335660000|2022-04-07 12:47:40|13282.1|13282.1|13282.1|13282.1|13282.1|13282.1|13282.1|13282.1|0
1649335670000|2022-04-07 12:47:50|13283.44|13283.44|13282.95|13282.95|13283.44|13283.44|13282.95|13282.95|0
1649335680000|2022-04-07 12:48:00|13282.03|13282.03|13278.41|13278.41|13282.03|13282.03|13278.41|13278.41|0
1649335700000|2022-04-07 12:48:20|13277.59|13277.59|13277.59|13277.59|13277.59|13277.59|13277.59|13277.59|0
1649335720000|2022-04-07 12:48:40|13277.1|13277.1|13276.28|13276.28|13277.1|13277.1|13276.28|13276.28|0
1649335790000|2022-04-07 12:49:50|13270.54|13270.54|13270.54|13270.54|13270.54|13270.54|13270.54|13270.54|0
1649335820000|2022-04-07 12:50:20|13271.36|13271.36|13270.54|13270.54|13271.36|13271.36|13270.54|13270.54|0
1649335850000|2022-04-07 12:50:50|13271.91|13271.91|13270.48|13270.48|13271.91|13271.91|13270.48|13270.48|0
1649335870000|2022-04-07 12:51:10|13268.66|13268.66|13267.84|13267.84|13268.66|13268.66|13267.84|13267.84|0
1649335880000|2022-04-07 12:51:20|13267.32|13267.32|13262.3|13262.3|13267.32|13267.32|13262.3|13262.3|0
1649335900000|2022-04-07 12:51:40|13263.74|13263.74|13263.74|13263.74|13263.74|13263.74|13263.74|13263.74|0
1649335910000|2022-04-07 12:51:50|13264.65|13264.65|13264.65|13264.65|13264.65|13264.65|13264.65|13264.65|0
1649335930000|2022-04-07 12:52:10|13266.38|13266.38|13265.39|13265.39|13266.38|13266.38|13265.39|13265.39|0
1649335940000|2022-04-07 12:52:20|13264.88|13264.88|13264.88|13264.88|13264.88|13264.88|13264.88|13264.88|0
1649335950000|2022-04-07 12:52:30|13264.06|13264.06|13265.49|13265.49|13265.95|13265.95|13264.06|13264.06|0
1649335990000|2022-04-07 12:53:10|13264.67|13264.67|13263.76|13263.76|13264.67|13264.67|13263.76|13263.76|0
1649336000000|2022-04-07 12:53:20|13264.88|13264.88|13263.08|13263.08|13265.43|13265.43|13263.08|13263.08|0
1649336010000|2022-04-07 12:53:30|13262.52|13262.52|13255.41|13255.41|13262.52|13262.52|13255.41|13255.41|0
1649336020000|2022-04-07 12:53:40|13256.52|13256.52|13256.52|13256.52|13256.52|13256.52|13256.52|13256.52|0
1649336030000|2022-04-07 12:53:50|13255.97|13255.97|13253.88|13253.88|13255.97|13255.97|13253.32|13253.32|0
1649336040000|2022-04-07 12:54:00|13250.58|13250.58|13246.03|13246.03|13250.58|13250.58|13246.03|13246.03|0
1649336050000|2022-04-07 12:54:10|13245.47|13245.47|13247.4|13247.4|13247.5|13247.5|13244.91|13244.91|0
1649336060000|2022-04-07 12:54:20|13246.84|13246.84|13246.45|13246.45|13248.28|13248.28|13245.41|13245.41|0
1649336070000|2022-04-07 12:54:30|13245.89|13245.89|13244.22|13244.22|13245.89|13245.89|13244.22|13244.22|0
1649336080000|2022-04-07 12:54:40|13243.72|13243.72|13247.34|13247.34|13247.9|13247.9|13243.22|13243.22|0
1649336090000|2022-04-07 12:54:50|13248.83|13248.83|13248.83|13248.83|13248.83|13248.83|13248.83|13248.83|0
1649336100000|2022-04-07 12:55:00|13243.1|13243.1|13243.18|13243.18|13243.59|13243.59|13242.68|13242.68|0
1649336110000|2022-04-07 12:55:10|13242.26|13242.26|13242.26|13242.26|13242.26|13242.26|13242.26|13242.26|0
1649336120000|2022-04-07 12:55:20|13240.83|13240.83|13243.8|13243.8|13243.8|13243.8|13240.83|13240.83|0
1649336130000|2022-04-07 12:55:30|13252.22|13252.22|13250.84|13250.84|13252.22|13252.22|13250.84|13250.84|0
1649336140000|2022-04-07 12:55:40|13249.93|13249.93|13249.93|13249.93|13249.93|13249.93|13249.93|13249.93|0
1649336150000|2022-04-07 12:55:50|13252.16|13252.16|13249.93|13249.93|13252.16|13252.16|13249.93|13249.93|0
1649336160000|2022-04-07 12:56:00|13249.01|13249.01|13249.01|13249.01|13249.01|13249.01|13249.01|13249.01|0
1649336180000|2022-04-07 12:56:20|13251.24|13251.24|13250.68|13250.68|13251.24|13251.24|13250.68|13250.68|0
1649336190000|2022-04-07 12:56:30|13249.25|13249.25|13248.43|13248.43|13249.25|13249.25|13248.43|13248.43|0
1649336230000|2022-04-07 12:57:10|13245.64|13245.64|13244.73|13244.73|13245.64|13245.64|13244.73|13244.73|0
1649336240000|2022-04-07 12:57:20|13243.29|13243.29|13243.29|13243.29|13243.29|13243.29|13243.29|13243.29|0
1649336290000|2022-04-07 12:58:10|13244.21|13244.21|13243.39|13243.39|13244.21|13244.21|13243.39|13243.39|0
1649336340000|2022-04-07 12:59:00|13245.03|13245.03|13241.98|13241.98|13245.03|13245.03|13241.98|13241.98|0
1649336350000|2022-04-07 12:59:10|13242.44|13242.44|13243.86|13243.86|13243.86|13243.86|13242.44|13242.44|0
1649336370000|2022-04-07 12:59:30|13243.3|13243.3|13242.74|13242.74|13243.3|13243.3|13242.74|13242.74|0
1649336380000|2022-04-07 12:59:40|13241.92|13241.92|13241.92|13241.92|13241.92|13241.92|13241.92|13241.92|0
1649336390000|2022-04-07 12:59:50|13240.81|13240.81|13241.36|13241.36|13242.48|13242.48|13240.81|13240.81|0
1649336400000|2022-04-07 13:00:00|13240.91|13240.91|13240.91|13240.91|13240.91|13240.91|13240.91|13240.91|0
1649336410000|2022-04-07 13:00:10|13239.08|13239.08|13239.08|13239.08|13239.08|13239.08|13239.08|13239.08|0
1649336420000|2022-04-07 13:00:20|13240.51|13240.51|13239.6|13239.6|13240.51|13240.51|13239.6|13239.6|0
1649336470000|2022-04-07 13:01:10|13239.54|13239.54|13239.54|13239.54|13240.36|13240.36|13239.54|13239.54|0
1649336480000|2022-04-07 13:01:20|13240.66|13240.66|13244.37|13244.37|13244.37|13244.37|13240.66|13240.66|0
1649336490000|2022-04-07 13:01:30|13244.92|13244.92|13244.92|13244.92|13245.48|13245.48|13244.92|13244.92|0
1649336500000|2022-04-07 13:01:40|13245.84|13245.84|13247.27|13247.27|13247.27|13247.27|13245.84|13245.84|0
1649336540000|2022-04-07 13:02:20|13246.76|13246.76|13246.76|13246.76|13246.76|13246.76|13246.76|13246.76|0
1649336550000|2022-04-07 13:02:30|13247.22|13247.22|13247.22|13247.22|13247.22|13247.22|13247.22|13247.22|0
1649336560000|2022-04-07 13:02:40|13247.67|13247.67|13248.13|13248.13|13248.13|13248.13|13247.67|13247.67|0
1649336580000|2022-04-07 13:03:00|13247.22|13247.22|13246.1|13246.1|13247.22|13247.22|13246.1|13246.1|0
1649336590000|2022-04-07 13:03:10|13243.85|13243.85|13242.09|13242.09|13243.85|13243.85|13242.09|13242.09|0
1649336610000|2022-04-07 13:03:30|13243.53|13243.53|13242.11|13242.11|13243.53|13243.53|13242.11|13242.11|0
1649336620000|2022-04-07 13:03:40|13242.93|13242.93|13242.37|13242.37|13242.93|13242.93|13242.37|13242.37|0
1649336630000|2022-04-07 13:03:50|13241.56|13241.56|13239.3|13239.3|13241.56|13241.56|13239.3|13239.3|0
1649336640000|2022-04-07 13:04:00|13238.39|13238.39|13237.83|13237.83|13238.39|13238.39|13237.83|13237.83|0
1649336650000|2022-04-07 13:04:10|13236.84|13236.84|13237.4|13237.4|13237.4|13237.4|13235.01|13235.01|0
1649336660000|2022-04-07 13:04:20|13235.96|13235.96|13237.36|13237.36|13237.4|13237.4|13235.96|13235.96|0
1649336690000|2022-04-07 13:04:50|13236.84|13236.84|13236.84|13236.84|13236.84|13236.84|13236.84|13236.84|0
1649336700000|2022-04-07 13:05:00|13234.59|13234.59|13233.67|13233.67|13234.59|13234.59|13233.67|13233.67|0
1649336710000|2022-04-07 13:05:10|13233.22|13233.22|13230.71|13230.71|13233.22|13233.22|13230.71|13230.71|0
1649336740000|2022-04-07 13:05:40|13231.53|13231.53|13230.71|13230.71|13231.53|13231.53|13230.71|13230.71|0
1649336770000|2022-04-07 13:06:10|13229.27|13229.27|13229.27|13229.27|13229.27|13229.27|13229.27|13229.27|0
1649336780000|2022-04-07 13:06:20|13229.73|13229.73|13232.02|13232.02|13232.02|13232.02|13229.73|13229.73|0
1649336790000|2022-04-07 13:06:30|13231.51|13231.51|13232.84|13232.84|13232.84|13232.84|13230.59|13230.59|0
1649336810000|2022-04-07 13:06:50|13233.76|13233.76|13233.76|13233.76|13233.76|13233.76|13233.76|13233.76|0
1649336820000|2022-04-07 13:07:00|13233.26|13233.26|13233.26|13233.26|13233.26|13233.26|13233.26|13233.26|0
1649336830000|2022-04-07 13:07:10|13234.17|13234.17|13234.17|13234.17|13234.17|13234.17|13234.17|13234.17|0
1649336840000|2022-04-07 13:07:20|13234.73|13234.73|13236.98|13236.98|13238.29|13238.29|13234.73|13234.73|0
1649336850000|2022-04-07 13:07:30|13236.07|13236.07|13236.08|13236.08|13236.54|13236.54|13236.07|13236.07|0
1649336870000|2022-04-07 13:07:50|13234.71|13234.71|13231.49|13231.49|13234.71|13234.71|13230.12|13230.12|0
1649336880000|2022-04-07 13:08:00|13231.95|13231.95|13232.4|13232.4|13232.4|13232.4|13231.95|13231.95|0
1649336900000|2022-04-07 13:08:20|13231.49|13231.49|13231.49|13231.49|13231.49|13231.49|13231.49|13231.49|0
1649336930000|2022-04-07 13:08:50|13229.88|13229.88|13229.88|13229.88|13229.88|13229.88|13229.88|13229.88|0
1649336940000|2022-04-07 13:09:00|13229.33|13229.33|13229.33|13229.33|13229.33|13229.33|13229.33|13229.33|0
1649336950000|2022-04-07 13:09:10|13230.93|13230.93|13229.56|13229.56|13230.93|13230.93|13229.56|13229.56|0
1649336960000|2022-04-07 13:09:20|13228.61|13228.61|13223.08|13223.08|13228.61|13228.61|13223.08|13223.08|0
1649336970000|2022-04-07 13:09:30|13221.65|13221.65|13220.83|13220.83|13221.65|13221.65|13220.83|13220.83|0
1649336990000|2022-04-07 13:09:50|13221.29|13221.29|13220.37|13220.37|13221.29|13221.29|13220.37|13220.37|0
1649337000000|2022-04-07 13:10:00|13222.2|13222.2|13219.46|13219.46|13222.2|13222.2|13219.46|13219.46|0
1649337010000|2022-04-07 13:10:10|13218.9|13218.9|13218.9|13218.9|13218.9|13218.9|13218.9|13218.9|0
1649337020000|2022-04-07 13:10:20|13220.73|13220.73|13220.73|13220.73|13220.73|13220.73|13220.73|13220.73|0
1649337030000|2022-04-07 13:10:30|13219.3|13219.3|13209.73|13209.73|13219.3|13219.3|13209.73|13209.73|0
1649337040000|2022-04-07 13:10:40|13209.21|13209.21|13209.21|13209.21|13209.21|13209.21|13209.21|13209.21|0
1649337050000|2022-04-07 13:10:50|13207.78|13207.78|13207.78|13207.78|13207.78|13207.78|13207.78|13207.78|0
1649337070000|2022-04-07 13:11:10|13206.86|13206.86|13206.41|13206.41|13206.86|13206.86|13206.41|13206.41|0
1649337080000|2022-04-07 13:11:20|13205.91|13205.91|13206.98|13206.98|13207.54|13207.54|13205.91|13205.91|0
1649337090000|2022-04-07 13:11:30|13205.87|13205.87|13206.98|13206.98|13206.98|13206.98|13205.87|13205.87|0
1649337100000|2022-04-07 13:11:40|13205.55|13205.55|13205.55|13205.55|13205.55|13205.55|13205.55|13205.55|0
1649337120000|2022-04-07 13:12:00|13206.46|13206.46|13207.9|13207.9|13207.9|13207.9|13206.46|13206.46|0
1649337130000|2022-04-07 13:12:10|13206.4|13206.4|13205.03|13205.03|13206.4|13206.4|13205.03|13205.03|0
1649337140000|2022-04-07 13:12:20|13204.21|13204.21|13203.3|13203.3|13204.21|13204.21|13203.3|13203.3|0
1649337150000|2022-04-07 13:12:30|13202.84|13202.84|13205.29|13205.29|13205.29|13205.29|13202.84|13202.84|0
1649337160000|2022-04-07 13:12:40|13205.79|13205.79|13205.79|13205.79|13205.79|13205.79|13205.79|13205.79|0
1649337170000|2022-04-07 13:12:50|13207.62|13207.62|13207.62|13207.62|13207.62|13207.62|13207.62|13207.62|0
1649337190000|2022-04-07 13:13:10|13206.7|13206.7|13206.25|13206.25|13206.7|13206.7|13206.25|13206.25|0
1649337200000|2022-04-07 13:13:20|13205.75|13205.75|13204.28|13204.28|13205.75|13205.75|13204.28|13204.28|0
1649337210000|2022-04-07 13:13:30|13202.9|13202.9|13202.9|13202.9|13202.9|13202.9|13202.9|13202.9|0
1649337230000|2022-04-07 13:13:50|13202.41|13202.41|13202.9|13202.9|13202.9|13202.9|13202.41|13202.41|0
1649337240000|2022-04-07 13:14:00|13203.13|13203.13|13203.35|13203.35|13203.35|13203.35|13203.13|13203.13|0
1649337250000|2022-04-07 13:14:10|13202.44|13202.44|13202.44|13202.44|13202.44|13202.44|13202.44|13202.44|0
1649337260000|2022-04-07 13:14:20|13201|13201|13200.59|13200.59|13201|13201|13199.57|13199.57|0
1649337280000|2022-04-07 13:14:40|13201.51|13201.51|13201.51|13201.51|13201.51|13201.51|13201.51|13201.51|0
1649337290000|2022-04-07 13:14:50|13202.02|13202.02|13203.57|13203.57|13203.57|13203.57|13202.02|13202.02|0
1649337300000|2022-04-07 13:15:00|13205.39|13205.39|13208.97|13208.97|13210.26|13210.26|13205.39|13205.39|0
1649337310000|2022-04-07 13:15:10|13208.45|13208.45|13210.28|13210.28|13210.28|13210.28|13208.45|13208.45|0
1649337320000|2022-04-07 13:15:20|13210.8|13210.8|13209.48|13209.48|13211.31|13211.31|13209.48|13209.48|0
1649337330000|2022-04-07 13:15:30|13210.04|13210.04|13209.58|13209.58|13210.49|13210.49|13209.58|13209.58|0
1649337340000|2022-04-07 13:15:40|13208.15|13208.15|13206.32|13206.32|13208.15|13208.15|13206.32|13206.32|0
1649337350000|2022-04-07 13:15:50|13205.76|13205.76|13205.76|13205.76|13205.76|13205.76|13205.76|13205.76|0
1649337360000|2022-04-07 13:16:00|13206.58|13206.58|13207.49|13207.49|13207.49|13207.49|13206.58|13206.58|0
1649337370000|2022-04-07 13:16:10|13208.92|13208.92|13210.31|13210.31|13210.31|13210.31|13208.92|13208.92|0
1649337380000|2022-04-07 13:16:20|13210.87|13210.87|13210.87|13210.87|13210.87|13210.87|13210.87|13210.87|0
1649337390000|2022-04-07 13:16:30|13211.78|13211.78|13213.88|13213.88|13213.88|13213.88|13211.78|13211.78|0
1649337420000|2022-04-07 13:17:00|13214.79|13214.79|13213.36|13213.36|13214.79|13214.79|13213.36|13213.36|0
1649337430000|2022-04-07 13:17:10|13212.44|13212.44|13212.44|13212.44|13212.44|13212.44|13212.44|13212.44|0
1649337440000|2022-04-07 13:17:20|13212.96|13212.96|13212.96|13212.96|13212.96|13212.96|13212.96|13212.96|0
1649337450000|2022-04-07 13:17:30|13213.9|13213.9|13213.9|13213.9|13213.9|13213.9|13213.9|13213.9|0
1649337480000|2022-04-07 13:18:00|13216.25|13216.25|13215.89|13215.89|13216.25|13216.25|13215.33|13215.33|0
1649337500000|2022-04-07 13:18:20|13216.41|13216.41|13215.89|13215.89|13216.41|13216.41|13215.89|13215.89|0
1649337510000|2022-04-07 13:18:30|13216.81|13216.81|13216.81|13216.81|13216.81|13216.81|13216.81|13216.81|0
1649337550000|2022-04-07 13:19:10|13217.26|13217.26|13216.35|13216.35|13217.26|13217.26|13215.89|13215.89|0
1649337580000|2022-04-07 13:19:40|13216.86|13216.86|13216.86|13216.86|13216.86|13216.86|13216.86|13216.86|0
1649337610000|2022-04-07 13:20:10|13214.37|13214.37|13216.11|13216.11|13216.11|13216.11|13214.37|13214.37|0
1649337640000|2022-04-07 13:20:40|13217.05|13217.05|13217.05|13217.05|13217.05|13217.05|13217.05|13217.05|0
1649337670000|2022-04-07 13:21:10|13215.22|13215.22|13212.84|13212.84|13215.22|13215.22|13212.84|13212.84|0
1649337680000|2022-04-07 13:21:20|13211.93|13211.93|13209|13209|13211.93|13211.93|13209|13209|0
1649337690000|2022-04-07 13:21:30|13208.78|13208.78|13210.21|13210.21|13210.21|13210.21|13208.78|13208.78|0
1649337700000|2022-04-07 13:21:40|13209.71|13209.71|13209.71|13209.71|13209.71|13209.71|13209.71|13209.71|0
1649337710000|2022-04-07 13:21:50|13210.83|13210.83|13210.83|13210.83|13210.83|13210.83|13210.83|13210.83|0
1649337720000|2022-04-07 13:22:00|13209.91|13209.91|13210.47|13210.47|13210.47|13210.47|13209.91|13209.91|0
1649337750000|2022-04-07 13:22:30|13211.39|13211.39|13211.39|13211.39|13211.39|13211.39|13211.39|13211.39|0
1649337780000|2022-04-07 13:23:00|13212.3|13212.3|13212.3|13212.3|13212.3|13212.3|13212.3|13212.3|0
1649337810000|2022-04-07 13:23:30|13210.87|13210.87|13209.91|13209.91|13210.87|13210.87|13209.46|13209.46|0
1649337820000|2022-04-07 13:23:40|13208.8|13208.8|13207.98|13207.98|13208.8|13208.8|13207.98|13207.98|0
1649337840000|2022-04-07 13:24:00|13207.16|13207.16|13206.65|13206.65|13207.16|13207.16|13206.65|13206.65|0
1649337850000|2022-04-07 13:24:10|13206.09|13206.09|13206.65|13206.65|13206.65|13206.65|13206.09|13206.09|0
1649337860000|2022-04-07 13:24:20|13207.21|13207.21|13206.65|13206.65|13207.21|13207.21|13206.65|13206.65|0
1649337890000|2022-04-07 13:24:50|13206.19|13206.19|13204.68|13204.68|13206.19|13206.19|13204.68|13204.68|0
1649337910000|2022-04-07 13:25:10|13204.18|13204.18|13202.87|13202.87|13204.18|13204.18|13202.87|13202.87|0
1649337920000|2022-04-07 13:25:20|13203.78|13203.78|13203.78|13203.78|13203.78|13203.78|13203.78|13203.78|0
1649337940000|2022-04-07 13:25:40|13202.35|13202.35|13202.35|13202.35|13202.35|13202.35|13202.35|13202.35|0
1649337950000|2022-04-07 13:25:50|13201.43|13201.43|13200|13200|13201.43|13201.43|13200|13200|0
1649337970000|2022-04-07 13:26:10|13199.18|13199.18|13199.18|13199.18|13199.18|13199.18|13199.18|13199.18|0
1649337980000|2022-04-07 13:26:20|13198.33|13198.33|13197.27|13197.27|13198.33|13198.33|13197.27|13197.27|0
1649338020000|2022-04-07 13:27:00|13198.65|13198.65|13199.14|13199.14|13199.14|13199.14|13198.65|13198.65|0
1649338070000|2022-04-07 13:27:50|13198.15|13198.15|13198.15|13198.15|13198.15|13198.15|13198.15|13198.15|0
1649338120000|2022-04-07 13:28:40|13197.33|13197.33|13197.33|13197.33|13197.33|13197.33|13197.33|13197.33|0
1649338130000|2022-04-07 13:28:50|13198.15|13198.15|13198.71|13198.71|13198.71|13198.71|13198.15|13198.15|0
1649338150000|2022-04-07 13:29:10|13199.62|13199.62|13199.17|13199.17|13199.62|13199.62|13198.71|13198.71|0
1649338160000|2022-04-07 13:29:20|13199.98|13199.98|13202.92|13202.92|13204.35|13204.35|13199.98|13199.98|0
1649338190000|2022-04-07 13:29:50|13202|13202|13202|13202|13202|13202|13202|13202|0
1649338200000|2022-04-07 13:30:00|13203.83|13203.83|13203.83|13203.83|13204.75|13204.75|13202|13202|0
1649338210000|2022-04-07 13:30:10|13202|13202|13204.3|13204.3|13204.3|13204.3|13201.92|13201.92|0
1649338220000|2022-04-07 13:30:20|13202.47|13202.47|13201.74|13201.74|13203.39|13203.39|13201.52|13201.52|0
1649338230000|2022-04-07 13:30:30|13200.83|13200.83|13202.95|13202.95|13203.18|13203.18|13200.83|13200.83|0
1649338240000|2022-04-07 13:30:40|13204.39|13204.39|13204.39|13204.39|13204.39|13204.39|13204.39|13204.39|0
1649338250000|2022-04-07 13:30:50|13206.22|13206.22|13209.99|13209.99|13210.93|13210.93|13205.75|13205.75|0
1649338260000|2022-04-07 13:31:00|13210.46|13210.46|13212.45|13212.45|13212.45|13212.45|13210.46|13210.46|0
1649338270000|2022-04-07 13:31:10|13211.95|13211.95|13211.9|13211.9|13212.87|13212.87|13210.07|13210.07|0
1649338280000|2022-04-07 13:31:20|13210.07|13210.07|13204.07|13204.07|13210.07|13210.07|13204.07|13204.07|0
1649338290000|2022-04-07 13:31:30|13204.98|13204.98|13204.98|13204.98|13204.98|13204.98|13204.98|13204.98|0
1649338310000|2022-04-07 13:31:50|13205.8|13205.8|13199.21|13199.21|13205.8|13205.8|13199.21|13199.21|0
1649338320000|2022-04-07 13:32:00|13198.76|13198.76|13200.29|13200.29|13200.29|13200.29|13198.26|13198.26|0
1649338330000|2022-04-07 13:32:10|13199.38|13199.38|13199.81|13199.81|13199.81|13199.81|13198.82|13198.82|0
1649338340000|2022-04-07 13:32:20|13203.89|13203.89|13203.91|13203.91|13204.38|13204.38|13202.95|13202.95|0
1649338360000|2022-04-07 13:32:40|13204.47|13204.47|13204.47|13204.47|13204.47|13204.47|13204.47|13204.47|0
1649338370000|2022-04-07 13:32:50|13203.09|13203.09|13201.65|13201.65|13203.09|13203.09|13201.65|13201.65|0
1649338380000|2022-04-07 13:33:00|13202.57|13202.57|13205.28|13205.28|13205.28|13205.28|13202.57|13202.57|0
1649338390000|2022-04-07 13:33:10|13204.82|13204.82|13210.41|13210.41|13210.41|13210.41|13204.82|13204.82|0
1649338400000|2022-04-07 13:33:20|13209.9|13209.9|13210.72|13210.72|13210.72|13210.72|13209.9|13209.9|0
1649338420000|2022-04-07 13:33:40|13211.27|13211.27|13216.94|13216.94|13218.58|13218.58|13211.27|13211.27|0
1649338430000|2022-04-07 13:33:50|13216.72|13216.72|13216.72|13216.72|13216.72|13216.72|13216.72|13216.72|0
1649338440000|2022-04-07 13:34:00|13217.63|13217.63|13222.16|13222.16|13223.08|13223.08|13217.63|13217.63|0
1649338450000|2022-04-07 13:34:10|13222.63|13222.63|13222.73|13222.73|13223.54|13223.54|13222.63|13222.63|0
1649338460000|2022-04-07 13:34:20|13223.54|13223.54|13222.73|13222.73|13223.54|13223.54|13222.73|13222.73|0
1649338470000|2022-04-07 13:34:30|13222.26|13222.26|13221.7|13221.7|13222.26|13222.26|13221.7|13221.7|0
1649338480000|2022-04-07 13:34:40|13220.26|13220.26|13220.26|13220.26|13220.26|13220.26|13220.26|13220.26|0
1649338490000|2022-04-07 13:34:50|13221.7|13221.7|13227.54|13227.54|13227.54|13227.54|13221.7|13221.7|0
1649338500000|2022-04-07 13:35:00|13228.92|13228.92|13229.61|13229.61|13231.24|13231.24|13228.92|13228.92|0
1649338510000|2022-04-07 13:35:10|13228.2|13228.2|13228.67|13228.67|13229.49|13229.49|13228.05|13228.05|0
1649338520000|2022-04-07 13:35:20|13229.49|13229.49|13229.49|13229.49|13229.49|13229.49|13229.49|13229.49|0
1649338550000|2022-04-07 13:35:50|13230.04|13230.04|13223.56|13223.56|13231.16|13231.16|13223.56|13223.56|0
1649338560000|2022-04-07 13:36:00|13222.12|13222.12|13221.9|13221.9|13222.12|13222.12|13221.38|13221.38|0
1649338570000|2022-04-07 13:36:10|13220.46|13220.46|13218.08|13218.08|13220.46|13220.46|13218.08|13218.08|0
1649338580000|2022-04-07 13:36:20|13217.05|13217.05|13216.54|13216.54|13217.05|13217.05|13216.54|13216.54|0
1649338590000|2022-04-07 13:36:30|13215.63|13215.63|13210.09|13210.09|13215.63|13215.63|13210.09|13210.09|0
1649338600000|2022-04-07 13:36:40|13211.53|13211.53|13209.27|13209.27|13211.53|13211.53|13209.27|13209.27|0
1649338620000|2022-04-07 13:37:00|13208.36|13208.36|13206.45|13206.45|13208.36|13208.36|13206.45|13206.45|0
1649338630000|2022-04-07 13:37:10|13207.36|13207.36|13207.36|13207.36|13207.36|13207.36|13207.36|13207.36|0
1649338640000|2022-04-07 13:37:20|13208.28|13208.28|13216.75|13216.75|13216.75|13216.75|13208.28|13208.28|0
1649338650000|2022-04-07 13:37:30|13217.21|13217.21|13219.95|13219.95|13219.95|13219.95|13217.21|13217.21|0
1649338660000|2022-04-07 13:37:40|13218.84|13218.84|13217.92|13217.92|13218.84|13218.84|13217.92|13217.92|0
1649338670000|2022-04-07 13:37:50|13217.1|13217.1|13217.1|13217.1|13217.1|13217.1|13217.1|13217.1|0
1649338680000|2022-04-07 13:38:00|13216.19|13216.19|13214.2|13214.2|13216.19|13216.19|13214.2|13214.2|0
1649338690000|2022-04-07 13:38:10|13212.71|13212.71|13212.71|13212.71|13212.71|13212.71|13212.71|13212.71|0
1649338700000|2022-04-07 13:38:20|13214.7|13214.7|13216.68|13216.68|13216.68|13216.68|13214.7|13214.7|0
1649338720000|2022-04-07 13:38:40|13216.23|13216.23|13216.23|13216.23|13216.23|13216.23|13216.23|13216.23|0
1649338730000|2022-04-07 13:38:50|13214.81|13214.81|13208.8|13208.8|13214.81|13214.81|13208.8|13208.8|0
1649338740000|2022-04-07 13:39:00|13208.34|13208.34|13208.34|13208.34|13208.34|13208.34|13208.34|13208.34|0
1649338760000|2022-04-07 13:39:20|13207.53|13207.53|13205.7|13205.7|13207.53|13207.53|13205.7|13205.7|0
1649338770000|2022-04-07 13:39:30|13204.26|13204.26|13203.35|13203.35|13204.26|13204.26|13203.35|13203.35|0
1649338780000|2022-04-07 13:39:40|13201.36|13201.36|13199.57|13199.57|13201.36|13201.36|13199.11|13199.11|0
1649338790000|2022-04-07 13:39:50|13195.5|13195.5|13186.32|13186.32|13195.5|13195.5|13183.97|13183.97|0
1649338800000|2022-04-07 13:40:00|13186.78|13186.78|13186.78|13186.78|13186.78|13186.78|13186.78|13186.78|0
1649338810000|2022-04-07 13:40:10|13188.61|13188.61|13190.68|13190.68|13191.6|13191.6|13188.13|13188.13|0
1649338820000|2022-04-07 13:40:20|13190.23|13190.23|13187.36|13187.36|13190.23|13190.23|13187.36|13187.36|0
1649338840000|2022-04-07 13:40:40|13187.91|13187.91|13187.91|13187.91|13187.91|13187.91|13187.91|13187.91|0
1649338850000|2022-04-07 13:40:50|13187.1|13187.1|13186.28|13186.28|13187.1|13187.1|13186.28|13186.28|0
1649338860000|2022-04-07 13:41:00|13184.91|13184.91|13175.49|13175.49|13184.91|13184.91|13175.49|13175.49|0
1649338870000|2022-04-07 13:41:10|13170.37|13170.37|13165.56|13165.56|13170.37|13170.37|13165.56|13165.56|0
1649338880000|2022-04-07 13:41:20|13167.39|13167.39|13177.8|13177.8|13177.8|13177.8|13167.39|13167.39|0
1649338890000|2022-04-07 13:41:30|13178.62|13178.62|13177.7|13177.7|13178.62|13178.62|13177.7|13177.7|0
1649338900000|2022-04-07 13:41:40|13174.96|13174.96|13174.96|13174.96|13174.96|13174.96|13174.96|13174.96|0
1649338910000|2022-04-07 13:41:50|13174.46|13174.46|13174.46|13174.46|13174.46|13174.46|13174.46|13174.46|0
1649338920000|2022-04-07 13:42:00|13174.92|13174.92|13174.92|13174.92|13174.92|13174.92|13174.92|13174.92|0
1649338930000|2022-04-07 13:42:10|13176.33|13176.33|13176.83|13176.83|13176.83|13176.83|13176.33|13176.33|0
1649338940000|2022-04-07 13:42:20|13178.66|13178.66|13177.23|13177.23|13178.66|13178.66|13177.23|13177.23|0
1649338960000|2022-04-07 13:42:40|13176.76|13176.76|13177.22|13177.22|13177.22|13177.22|13176.76|13176.76|0
1649338970000|2022-04-07 13:42:50|13175.65|13175.65|13178.01|13178.01|13178.01|13178.01|13175.65|13175.65|0
1649338990000|2022-04-07 13:43:10|13180.04|13180.04|13180.04|13180.04|13180.04|13180.04|13180.04|13180.04|0
1649339000000|2022-04-07 13:43:20|13180.51|13180.51|13180.51|13180.51|13180.51|13180.51|13180.51|13180.51|0
1649339010000|2022-04-07 13:43:30|13179.59|13179.59|13178.12|13178.12|13179.59|13179.59|13178.12|13178.12|0
1649339020000|2022-04-07 13:43:40|13177.67|13177.67|13176.72|13176.72|13177.67|13177.67|13176.72|13176.72|0
1649339050000|2022-04-07 13:44:10|13178.36|13178.36|13176.92|13176.92|13178.36|13178.36|13176.92|13176.92|0
1649339060000|2022-04-07 13:44:20|13176.11|13176.11|13176.11|13176.11|13176.11|13176.11|13176.11|13176.11|0
1649339080000|2022-04-07 13:44:40|13174.37|13174.37|13172.58|13172.58|13174.37|13174.37|13172.58|13172.58|0
1649339090000|2022-04-07 13:44:50|13170.75|13170.75|13168.86|13168.86|13170.75|13170.75|13168.86|13168.86|0
1649339100000|2022-04-07 13:45:00|13168.36|13168.36|13167.75|13167.75|13169.18|13169.18|13167.75|13167.75|0
1649339110000|2022-04-07 13:45:10|13166.31|13166.31|13166.31|13166.31|13166.31|13166.31|13166.31|13166.31|0
1649339120000|2022-04-07 13:45:20|13164.88|13164.88|13164.88|13164.88|13164.88|13164.88|13164.88|13164.88|0
1649339140000|2022-04-07 13:45:40|13164.38|13164.38|13164.38|13164.38|13164.38|13164.38|13164.38|13164.38|0
1649339160000|2022-04-07 13:46:00|13163.56|13163.56|13162.25|13162.25|13163.56|13163.56|13162.25|13162.25|0
1649339170000|2022-04-07 13:46:10|13163.07|13163.07|13167.37|13167.37|13167.37|13167.37|13163.07|13163.07|0
1649339190000|2022-04-07 13:46:30|13163.07|13163.07|13160.68|13160.68|13163.07|13163.07|13160.68|13160.68|0
1649339200000|2022-04-07 13:46:40|13159.39|13159.39|13159.39|13159.39|13159.39|13159.39|13159.39|13159.39|0
1649339210000|2022-04-07 13:46:50|13159.85|13159.85|13159.85|13159.85|13159.85|13159.85|13159.85|13159.85|0
1649339230000|2022-04-07 13:47:10|13162.72|13162.72|13162.72|13162.72|13162.72|13162.72|13162.72|13162.72|0
1649339240000|2022-04-07 13:47:20|13163.53|13163.53|13164.03|13164.03|13164.03|13164.03|13163.04|13163.04|0
1649339250000|2022-04-07 13:47:30|13164.49|13164.49|13164.49|13164.49|13164.49|13164.49|13164.49|13164.49|0
1649339260000|2022-04-07 13:47:40|13165.98|13165.98|13165.98|13165.98|13165.98|13165.98|13165.98|13165.98|0
1649339280000|2022-04-07 13:48:00|13168.01|13168.01|13168.01|13168.01|13168.01|13168.01|13168.01|13168.01|0
1649339300000|2022-04-07 13:48:20|13167.55|13167.55|13168.11|13168.11|13168.11|13168.11|13167.55|13167.55|0
1649339310000|2022-04-07 13:48:30|13167.55|13167.55|13165.62|13165.62|13167.55|13167.55|13165.62|13165.62|0
1649339330000|2022-04-07 13:48:50|13164.7|13164.7|13164.7|13164.7|13164.7|13164.7|13164.7|13164.7|0
1649339340000|2022-04-07 13:49:00|13165.26|13165.26|13163.53|13163.53|13165.26|13165.26|13163.53|13163.53|0
1649339350000|2022-04-07 13:49:10|13159.25|13159.25|13155.98|13155.98|13159.25|13159.25|13155.98|13155.98|0
1649339360000|2022-04-07 13:49:20|13154.54|13154.54|13154.54|13154.54|13154.54|13154.54|13154.54|13154.54|0
1649339370000|2022-04-07 13:49:30|13153.43|13153.43|13154.86|13154.86|13154.86|13154.86|13153.43|13153.43|0
1649339380000|2022-04-07 13:49:40|13153.95|13153.95|13153.01|13153.01|13154.86|13154.86|13153.01|13153.01|0
1649339390000|2022-04-07 13:49:50|13153.48|13153.48|13153.48|13153.48|13153.48|13153.48|13153.48|13153.48|0
1649339400000|2022-04-07 13:50:00|13154.03|13154.03|13153.58|13153.58|13154.03|13154.03|13153.58|13153.58|0
1649339420000|2022-04-07 13:50:20|13154.49|13154.49|13155.31|13155.31|13155.31|13155.31|13154.49|13154.49|0
1649339430000|2022-04-07 13:50:30|13156.13|13156.13|13156.13|13156.13|13156.13|13156.13|13156.13|13156.13|0
1649339440000|2022-04-07 13:50:40|13156.6|13156.6|13155.66|13155.66|13156.6|13156.6|13155.66|13155.66|0
1649339460000|2022-04-07 13:51:00|13156.15|13156.15|13156.15|13156.15|13156.15|13156.15|13156.15|13156.15|0
1649339470000|2022-04-07 13:51:10|13155.66|13155.66|13155.66|13155.66|13157.09|13157.09|13155.66|13155.66|0
1649339490000|2022-04-07 13:51:30|13156.47|13156.47|13156.47|13156.47|13156.47|13156.47|13156.47|13156.47|0
1649339500000|2022-04-07 13:51:40|13155.66|13155.66|13154.85|13154.85|13156.11|13156.11|13154.38|13154.38|0
1649339510000|2022-04-07 13:51:50|13153.94|13153.94|13153.94|13153.94|13153.94|13153.94|13153.94|13153.94|0
1649339520000|2022-04-07 13:52:00|13154.41|13154.41|13154.41|13154.41|13154.41|13154.41|13154.41|13154.41|0
1649339530000|2022-04-07 13:52:10|13153.85|13153.85|13153.85|13153.85|13153.85|13153.85|13153.85|13153.85|0
1649339550000|2022-04-07 13:52:30|13154.67|13154.67|13155.2|13155.2|13155.67|13155.67|13154.67|13154.67|0
1649339560000|2022-04-07 13:52:40|13154.28|13154.28|13154.28|13154.28|13154.28|13154.28|13154.28|13154.28|0
1649339570000|2022-04-07 13:52:50|13157.19|13157.19|13158.36|13158.36|13158.36|13158.36|13157.19|13157.19|0
1649339590000|2022-04-07 13:53:10|13158.84|13158.84|13158.84|13158.84|13158.84|13158.84|13158.84|13158.84|0
1649339600000|2022-04-07 13:53:20|13158.32|13158.32|13158.32|13158.32|13158.32|13158.32|13158.32|13158.32|0
1649339610000|2022-04-07 13:53:30|13157.5|13157.5|13156.59|13156.59|13157.5|13157.5|13156.59|13156.59|0
1649339640000|2022-04-07 13:54:00|13157.5|13157.5|13157.5|13157.5|13157.5|13157.5|13157.5|13157.5|0
1649339650000|2022-04-07 13:54:10|13159.76|13159.76|13160.74|13160.74|13160.74|13160.74|13159.76|13159.76|0
1649339660000|2022-04-07 13:54:20|13161.25|13161.25|13163.13|13163.13|13163.13|13163.13|13161.25|13161.25|0
1649339670000|2022-04-07 13:54:30|13165.03|13165.03|13165.25|13165.25|13165.25|13165.25|13165.03|13165.03|0
1649339680000|2022-04-07 13:54:40|13164.78|13164.78|13164.78|13164.78|13164.78|13164.78|13164.78|13164.78|0
1649339690000|2022-04-07 13:54:50|13165.01|13165.01|13163.98|13163.98|13165.01|13165.01|13163.98|13163.98|0
1649339700000|2022-04-07 13:55:00|13160.67|13160.67|13155.93|13155.93|13160.67|13160.67|13155.93|13155.93|0
1649339710000|2022-04-07 13:55:10|13156.93|13156.93|13158.42|13158.42|13158.91|13158.91|13156.93|13156.93|0
1649339720000|2022-04-07 13:55:20|13159.85|13159.85|13156.98|13156.98|13159.85|13159.85|13156.98|13156.98|0
1649339740000|2022-04-07 13:55:40|13156.43|13156.43|13156.43|13156.43|13156.43|13156.43|13156.43|13156.43|0
1649339750000|2022-04-07 13:55:50|13156.88|13156.88|13156.88|13156.88|13156.88|13156.88|13156.88|13156.88|0
1649339760000|2022-04-07 13:56:00|13157.44|13157.44|13156.62|13156.62|13157.44|13157.44|13156.62|13156.62|0
1649339780000|2022-04-07 13:56:20|13158.04|13158.04|13162.64|13162.64|13162.64|13162.64|13158.04|13158.04|0
1649339790000|2022-04-07 13:56:30|13162.18|13162.18|13162.18|13162.18|13162.64|13162.64|13162.18|13162.18|0
1649339810000|2022-04-07 13:56:50|13161.71|13161.71|13161.71|13161.71|13161.71|13161.71|13161.71|13161.71|0
1649339820000|2022-04-07 13:57:00|13162.18|13162.18|13160.51|13160.51|13162.18|13162.18|13160.51|13160.51|0
1649339830000|2022-04-07 13:57:10|13161.5|13161.5|13161|13161|13161.5|13161.5|13161|13161|0
1649339840000|2022-04-07 13:57:20|13160.51|13160.51|13162.31|13162.31|13164.16|13164.16|13160.51|13160.51|0
1649339850000|2022-04-07 13:57:30|13163.12|13163.12|13164.54|13164.54|13164.54|13164.54|13163.12|13163.12|0
1649339870000|2022-04-07 13:57:50|13163.72|13163.72|13163.72|13163.72|13163.72|13163.72|13163.72|13163.72|0
1649339910000|2022-04-07 13:58:30|13164.66|13164.66|13170.22|13170.22|13170.22|13170.22|13164.66|13164.66|0
1649339920000|2022-04-07 13:58:40|13169.76|13169.76|13169.76|13169.76|13169.76|13169.76|13169.76|13169.76|0
1649339940000|2022-04-07 13:59:00|13170.58|13170.58|13170.94|13170.94|13170.94|13170.94|13170.47|13170.47|0
1649339970000|2022-04-07 13:59:30|13171.16|13171.16|13169.58|13169.58|13172.13|13172.13|13169.58|13169.58|0
1649339980000|2022-04-07 13:59:40|13170.05|13170.05|13170.97|13170.97|13170.97|13170.97|13170.05|13170.05|0
1649340000000|2022-04-07 14:00:00|13170.05|13170.05|13173.33|13173.33|13173.33|13173.33|13170.05|13170.05|0
1649340010000|2022-04-07 14:00:10|13171.9|13171.9|13169.79|13169.79|13171.9|13171.9|13168.88|13168.88|0
1649340020000|2022-04-07 14:00:20|13170.71|13170.71|13171.23|13171.23|13171.23|13171.23|13168.36|13168.36|0
1649340030000|2022-04-07 14:00:30|13170.71|13170.71|13171.53|13171.53|13171.53|13171.53|13170.71|13170.71|0
1649340040000|2022-04-07 14:00:40|13171.97|13171.97|13171.97|13171.97|13171.97|13171.97|13171.97|13171.97|0
1649340050000|2022-04-07 14:00:50|13173.41|13173.41|13184.49|13184.49|13184.49|13184.49|13173.41|13173.41|0
1649340060000|2022-04-07 14:01:00|13185.31|13185.31|13185.31|13185.31|13185.31|13185.31|13185.31|13185.31|0
1649340080000|2022-04-07 14:01:20|13184.85|13184.85|13184.85|13184.85|13184.85|13184.85|13184.85|13184.85|0
1649340100000|2022-04-07 14:01:40|13185.67|13185.67|13186.48|13186.48|13186.48|13186.48|13185.67|13185.67|0
1649340110000|2022-04-07 14:01:50|13185.97|13185.97|13185.97|13185.97|13185.97|13185.97|13185.97|13185.97|0
1649340120000|2022-04-07 14:02:00|13185.05|13185.05|13176.94|13176.94|13185.05|13185.05|13176.94|13176.94|0
1649340130000|2022-04-07 14:02:10|13176.03|13176.03|13174.1|13174.1|13176.03|13176.03|13174.1|13174.1|0
1649340140000|2022-04-07 14:02:20|13173.29|13173.29|13173.98|13173.98|13173.98|13173.98|13173.06|13173.06|0
1649340150000|2022-04-07 14:02:30|13175.06|13175.06|13175.38|13175.38|13175.87|13175.87|13175.06|13175.06|0
1649340160000|2022-04-07 14:02:40|13174.56|13174.56|13174.56|13174.56|13174.56|13174.56|13174.56|13174.56|0
1649340180000|2022-04-07 14:03:00|13173.74|13173.74|13173.74|13173.74|13173.74|13173.74|13173.74|13173.74|0
1649340190000|2022-04-07 14:03:10|13174.66|13174.66|13174.2|13174.2|13174.66|13174.66|13174.2|13174.2|0
1649340210000|2022-04-07 14:03:30|13173.68|13173.68|13172.1|13172.1|13173.68|13173.68|13172.1|13172.1|0
1649340220000|2022-04-07 14:03:40|13171.18|13171.18|13171.68|13171.68|13171.68|13171.68|13171.18|13171.18|0
1649340230000|2022-04-07 14:03:50|13171.42|13171.42|13172.24|13172.24|13172.24|13172.24|13171.42|13171.42|0
1649340240000|2022-04-07 14:04:00|13171.42|13171.42|13167.78|13167.78|13171.42|13171.42|13167.78|13167.78|0
1649340250000|2022-04-07 14:04:10|13167.56|13167.56|13166.74|13166.74|13167.56|13167.56|13166.74|13166.74|0
1649340260000|2022-04-07 14:04:20|13167.56|13167.56|13169.47|13169.47|13169.47|13169.47|13167.56|13167.56|0
1649340270000|2022-04-07 14:04:30|13168.53|13168.53|13168.53|13168.53|13168.53|13168.53|13168.53|13168.53|0
1649340310000|2022-04-07 14:05:10|13168.98|13168.98|13170.42|13170.42|13170.42|13170.42|13168.98|13168.98|0
1649340330000|2022-04-07 14:05:30|13171.45|13171.45|13167.24|13167.24|13171.45|13171.45|13166.32|13166.32|0
1649340340000|2022-04-07 14:05:40|13166.24|13166.24|13166.24|13166.24|13166.24|13166.24|13166.24|13166.24|0
1649340350000|2022-04-07 14:05:50|13165.42|13165.42|13165.98|13165.98|13165.98|13165.98|13164.31|13164.31|0
1649340400000|2022-04-07 14:06:40|13167.37|13167.37|13168.2|13168.2|13168.2|13168.2|13167.37|13167.37|0
1649340410000|2022-04-07 14:06:50|13168.65|13168.65|13169.63|13169.63|13169.63|13169.63|13167.74|13167.74|0
1649340420000|2022-04-07 14:07:00|13170.63|13170.63|13169.71|13169.71|13170.63|13170.63|13169.71|13169.71|0
1649340460000|2022-04-07 14:07:40|13170.22|13170.22|13171.51|13171.51|13171.51|13171.51|13170.22|13170.22|0
1649340470000|2022-04-07 14:07:50|13172.95|13172.95|13172.95|13172.95|13172.95|13172.95|13172.95|13172.95|0
1649340490000|2022-04-07 14:08:10|13173.41|13173.41|13173.41|13173.41|13173.86|13173.86|13173.41|13173.41|0
1649340500000|2022-04-07 14:08:20|13173.86|13173.86|13173.86|13173.86|13173.86|13173.86|13173.86|13173.86|0
1649340510000|2022-04-07 14:08:30|13173.05|13173.05|13173.05|13173.05|13173.05|13173.05|13173.05|13173.05|0
1649340520000|2022-04-07 14:08:40|13173.5|13173.5|13172.95|13172.95|13173.5|13173.5|13172.95|13172.95|0
1649340540000|2022-04-07 14:09:00|13174.78|13174.78|13174.31|13174.31|13175.22|13175.22|13174.31|13174.31|0
1649340550000|2022-04-07 14:09:10|13173.85|13173.85|13172.84|13172.84|13173.85|13173.85|13172.84|13172.84|0
1649340560000|2022-04-07 14:09:20|13171.9|13171.9|13171.38|13171.38|13171.9|13171.9|13171.38|13171.38|0
1649340580000|2022-04-07 14:09:40|13173.21|13173.21|13175.96|13175.96|13175.96|13175.96|13173.21|13173.21|0
1649340590000|2022-04-07 14:09:50|13176.52|13176.52|13181.43|13181.43|13182.25|13182.25|13176.52|13176.52|0
1649340600000|2022-04-07 14:10:00|13180.61|13180.61|13179.79|13179.79|13180.61|13180.61|13179.79|13179.79|0
1649340610000|2022-04-07 14:10:10|13179.34|13179.34|13179.34|13179.34|13179.34|13179.34|13179.34|13179.34|0
1649340630000|2022-04-07 14:10:30|13180.15|13180.15|13180.15|13180.15|13180.15|13180.15|13180.15|13180.15|0
1649340640000|2022-04-07 14:10:40|13179.7|13179.7|13179.7|13179.7|13179.7|13179.7|13179.7|13179.7|0
1649340670000|2022-04-07 14:11:10|13183.04|13183.04|13181.82|13181.82|13183.04|13183.04|13181.6|13181.6|0
1649340720000|2022-04-07 14:12:00|13180.91|13180.91|13180.91|13180.91|13180.91|13180.91|13180.91|13180.91|0
1649340730000|2022-04-07 14:12:10|13180.44|13180.44|13180.44|13180.44|13180.44|13180.44|13180.44|13180.44|0
1649340760000|2022-04-07 14:12:40|13179.52|13179.52|13179.52|13179.52|13179.52|13179.52|13179.52|13179.52|0
1649340780000|2022-04-07 14:13:00|13183.51|13183.51|13188.23|13188.23|13188.23|13188.23|13183.51|13183.51|0
1649340790000|2022-04-07 14:13:10|13188.79|13188.79|13188.79|13188.79|13188.79|13188.79|13188.79|13188.79|0
1649340800000|2022-04-07 14:13:20|13189.26|13189.26|13189.26|13189.26|13189.26|13189.26|13189.26|13189.26|0
1649340810000|2022-04-07 14:13:30|13188.44|13188.44|13188.44|13188.44|13188.44|13188.44|13188.44|13188.44|0
1649340820000|2022-04-07 14:13:40|13187.5|13187.5|13187.5|13187.5|13187.5|13187.5|13187.5|13187.5|0
1649340830000|2022-04-07 14:13:50|13186.68|13186.68|13186.68|13186.68|13186.68|13186.68|13186.68|13186.68|0
1649340840000|2022-04-07 14:14:00|13186.91|13186.91|13187.82|13187.82|13187.82|13187.82|13186.91|13186.91|0
1649340850000|2022-04-07 14:14:10|13187.6|13187.6|13190.06|13190.06|13190.06|13190.06|13187.6|13187.6|0
1649340860000|2022-04-07 14:14:20|13188.62|13188.62|13188.62|13188.62|13188.62|13188.62|13188.62|13188.62|0
1649340870000|2022-04-07 14:14:30|13187.19|13187.19|13187.19|13187.19|13187.19|13187.19|13187.19|13187.19|0
1649340880000|2022-04-07 14:14:40|13186.63|13186.63|13187.1|13187.1|13187.1|13187.1|13186.63|13186.63|0
1649340890000|2022-04-07 14:14:50|13184.55|13184.55|13184.55|13184.55|13184.55|13184.55|13184.55|13184.55|0
1649340900000|2022-04-07 14:15:00|13183.64|13183.64|13180.89|13180.89|13183.64|13183.64|13180.89|13180.89|0
1649340910000|2022-04-07 14:15:10|13179.98|13179.98|13179.98|13179.98|13179.98|13179.98|13179.98|13179.98|0
1649340920000|2022-04-07 14:15:20|13178.86|13178.86|13174.83|13174.83|13178.86|13178.86|13174.83|13174.83|0
1649340930000|2022-04-07 14:15:30|13175.05|13175.05|13174.72|13174.72|13175.28|13175.28|13174.72|13174.72|0
1649340950000|2022-04-07 14:15:50|13170.41|13170.41|13170.91|13170.91|13170.91|13170.91|13170.41|13170.41|0
1649340970000|2022-04-07 14:16:10|13172.03|13172.03|13171.21|13171.21|13172.03|13172.03|13171.21|13171.21|0
1649341010000|2022-04-07 14:16:50|13172.7|13172.7|13172.7|13172.7|13172.7|13172.7|13172.7|13172.7|0
1649341020000|2022-04-07 14:17:00|13173.2|13173.2|13173.2|13173.2|13173.2|13173.2|13173.2|13173.2|0
1649341030000|2022-04-07 14:17:10|13172.74|13172.74|13170.57|13170.57|13172.74|13172.74|13170.57|13170.57|0
1649341040000|2022-04-07 14:17:20|13169.62|13169.62|13169.62|13169.62|13169.62|13169.62|13169.62|13169.62|0
1649341070000|2022-04-07 14:17:50|13170.54|13170.54|13170.56|13170.56|13170.56|13170.56|13170.54|13170.54|0
1649341080000|2022-04-07 14:18:00|13169.74|13169.74|13169.28|13169.28|13169.74|13169.74|13169.28|13169.28|0
1649341090000|2022-04-07 14:18:10|13168.79|13168.79|13168.79|13168.79|13168.79|13168.79|13168.79|13168.79|0
1649341120000|2022-04-07 14:18:40|13169.24|13169.24|13168.79|13168.79|13169.24|13169.24|13168.79|13168.79|0
1649341130000|2022-04-07 14:18:50|13169.24|13169.24|13169.24|13169.24|13169.24|13169.24|13169.24|13169.24|0
1649341140000|2022-04-07 14:19:00|13168.75|13168.75|13168.71|13168.71|13168.75|13168.75|13168.25|13168.25|0
1649341150000|2022-04-07 14:19:10|13168.15|13168.15|13168.15|13168.15|13168.15|13168.15|13168.15|13168.15|0
1649341160000|2022-04-07 14:19:20|13168.62|13168.62|13168.62|13168.62|13168.62|13168.62|13168.62|13168.62|0
1649341170000|2022-04-07 14:19:30|13167.8|13167.8|13158.85|13158.85|13167.8|13167.8|13158.85|13158.85|0
1649341190000|2022-04-07 14:19:50|13158.36|13158.36|13158.41|13158.41|13158.41|13158.41|13157.41|13157.41|0
1649341200000|2022-04-07 14:20:00|13156.97|13156.97|13157.92|13157.92|13157.92|13157.92|13156.97|13156.97|0
1649341210000|2022-04-07 14:20:10|13158.14|13158.14|13156.86|13156.86|13158.14|13158.14|13156.86|13156.86|0
1649341220000|2022-04-07 14:20:20|13157.81|13157.81|13158.72|13158.72|13158.72|13158.72|13157.81|13157.81|0
1649341230000|2022-04-07 14:20:30|13159.18|13159.18|13159.18|13159.18|13159.18|13159.18|13159.18|13159.18|0
1649341240000|2022-04-07 14:20:40|13160.59|13160.59|13160.59|13160.59|13160.59|13160.59|13160.59|13160.59|0
1649341250000|2022-04-07 14:20:50|13161.05|13161.05|13161.05|13161.05|13161.05|13161.05|13161.05|13161.05|0
1649341260000|2022-04-07 14:21:00|13163.92|13163.92|13165.35|13165.35|13165.35|13165.35|13163.92|13163.92|0
1649341270000|2022-04-07 14:21:10|13164.89|13164.89|13164.89|13164.89|13164.89|13164.89|13164.89|13164.89|0
1649341280000|2022-04-07 14:21:20|13164.44|13164.44|13164.44|13164.44|13164.44|13164.44|13164.44|13164.44|0
1649341290000|2022-04-07 14:21:30|13165.85|13165.85|13171.77|13171.77|13171.77|13171.77|13164.41|13164.41|0
1649341310000|2022-04-07 14:21:50|13170.83|13170.83|13170.01|13170.01|13170.83|13170.83|13170.01|13170.01|0
1649341350000|2022-04-07 14:22:30|13170.93|13170.93|13170.93|13170.93|13170.93|13170.93|13170.93|13170.93|0
1649341390000|2022-04-07 14:23:10|13172.34|13172.34|13172.34|13172.34|13172.34|13172.34|13172.34|13172.34|0
1649341400000|2022-04-07 14:23:20|13173.25|13173.25|13173.25|13173.25|13173.25|13173.25|13173.25|13173.25|0
1649341430000|2022-04-07 14:23:50|13172.8|13172.8|13172.3|13172.3|13172.8|13172.8|13172.3|13172.3|0
1649341460000|2022-04-07 14:24:20|13172.8|13172.8|13172.8|13172.8|13172.8|13172.8|13172.8|13172.8|0
1649341480000|2022-04-07 14:24:40|13171.88|13171.88|13171.88|13171.88|13171.88|13171.88|13171.88|13171.88|0
1649341490000|2022-04-07 14:24:50|13172.34|13172.34|13172.34|13172.34|13172.34|13172.34|13172.34|13172.34|0
1649341500000|2022-04-07 14:25:00|13172.9|13172.9|13174.77|13174.77|13174.77|13174.77|13172.43|13172.43|0
1649341510000|2022-04-07 14:25:10|13173.34|13173.34|13173.34|13173.34|13173.34|13173.34|13173.34|13173.34|0
1649341520000|2022-04-07 14:25:20|13172.87|13172.87|13172.87|13172.87|13172.87|13172.87|13172.87|13172.87|0
1649341530000|2022-04-07 14:25:30|13173.69|13173.69|13171.86|13171.86|13173.69|13173.69|13171.86|13171.86|0
1649341540000|2022-04-07 14:25:40|13171.36|13171.36|13171.36|13171.36|13171.36|13171.36|13171.36|13171.36|0
1649341550000|2022-04-07 14:25:50|13173|13173|13173|13173|13173|13173|13173|13173|0
1649341560000|2022-04-07 14:26:00|13172.18|13172.18|13172.18|13172.18|13172.18|13172.18|13172.18|13172.18|0
1649341570000|2022-04-07 14:26:10|13174.01|13174.01|13174.01|13174.01|13174.01|13174.01|13173.09|13173.09|0
1649341580000|2022-04-07 14:26:20|13171.14|13171.14|13171.02|13171.02|13171.14|13171.14|13170.11|13170.11|0
1649341610000|2022-04-07 14:26:50|13170.11|13170.11|13170.55|13170.55|13170.55|13170.55|13169.64|13169.64|0
1649341640000|2022-04-07 14:27:20|13171.02|13171.02|13171.02|13171.02|13171.02|13171.02|13171.02|13171.02|0
1649341650000|2022-04-07 14:27:30|13170.21|13170.21|13173.37|13173.37|13173.37|13173.37|13170.21|13170.21|0
1649341670000|2022-04-07 14:27:50|13174.18|13174.18|13174.18|13174.18|13174.18|13174.18|13174.18|13174.18|0
1649341700000|2022-04-07 14:28:20|13178.65|13178.65|13180.87|13180.87|13180.87|13180.87|13178.65|13178.65|0
1649341710000|2022-04-07 14:28:30|13181.78|13181.78|13181.78|13181.78|13181.78|13181.78|13181.78|13181.78|0
1649341720000|2022-04-07 14:28:40|13183.2|13183.2|13183.69|13183.69|13183.69|13183.69|13183.2|13183.2|0
1649341730000|2022-04-07 14:28:50|13184.16|13184.16|13184.15|13184.15|13185.07|13185.07|13183.69|13183.69|0
1649341740000|2022-04-07 14:29:00|13185.07|13185.07|13189.45|13189.45|13189.45|13189.45|13185.07|13185.07|0
1649341750000|2022-04-07 14:29:10|13189.94|13189.94|13190.4|13190.4|13190.4|13190.4|13189.94|13189.94|0
1649341760000|2022-04-07 14:29:20|13189.84|13189.84|13188.73|13188.73|13191.28|13191.28|13188.41|13188.41|0
1649341770000|2022-04-07 14:29:30|13188.27|13188.27|13187.76|13187.76|13188.27|13188.27|13187.36|13187.36|0
1649341780000|2022-04-07 14:29:40|13186.32|13186.32|13186.32|13186.32|13186.32|13186.32|13186.32|13186.32|0
1649341790000|2022-04-07 14:29:50|13185.41|13185.41|13182.13|13182.13|13185.41|13185.41|13182.13|13182.13|0
1649341800000|2022-04-07 14:30:00|13183.07|13183.07|13189.87|13189.87|13189.87|13189.87|13183.07|13183.07|0
1649341810000|2022-04-07 14:30:10|13190.39|13190.39|13188.88|13188.88|13191.55|13191.55|13188.88|13188.88|0
1649341820000|2022-04-07 14:30:20|13189.38|13189.38|13193.49|13193.49|13193.49|13193.49|13189.38|13189.38|0
1649341830000|2022-04-07 14:30:30|13195.32|13195.32|13199.42|13199.42|13199.42|13199.42|13195.32|13195.32|0
1649341840000|2022-04-07 14:30:40|13197.78|13197.78|13196.97|13196.97|13197.78|13197.78|13196.97|13196.97|0
1649341850000|2022-04-07 14:30:50|13196.41|13196.41|13196.19|13196.19|13196.41|13196.41|13196.19|13196.19|0
1649341860000|2022-04-07 14:31:00|13195.37|13195.37|13195.14|13195.14|13195.37|13195.37|13195.14|13195.14|0
1649341870000|2022-04-07 14:31:10|13194.23|13194.23|13193.32|13193.32|13194.23|13194.23|13193.32|13193.32|0
1649341880000|2022-04-07 14:31:20|13192.5|13192.5|13191.98|13191.98|13192.5|13192.5|13191.98|13191.98|0
1649341890000|2022-04-07 14:31:30|13190.99|13190.99|13185.05|13185.05|13190.99|13190.99|13185.05|13185.05|0
1649341900000|2022-04-07 14:31:40|13184.83|13184.83|13184.83|13184.83|13184.83|13184.83|13184.83|13184.83|0
1649341910000|2022-04-07 14:31:50|13185.05|13185.05|13185.05|13185.05|13185.05|13185.05|13185.05|13185.05|0
1649341920000|2022-04-07 14:32:00|13183.64|13183.64|13180.36|13180.36|13183.64|13183.64|13180.36|13180.36|0
1649341930000|2022-04-07 14:32:10|13179.89|13179.89|13172.59|13172.59|13179.89|13179.89|13172.59|13172.59|0
1649341940000|2022-04-07 14:32:20|13171.77|13171.77|13171.54|13171.54|13171.77|13171.77|13171.54|13171.54|0
1649341960000|2022-04-07 14:32:40|13172.54|13172.54|13172.54|13172.54|13172.54|13172.54|13172.54|13172.54|0
1649341970000|2022-04-07 14:32:50|13171.62|13171.62|13167.32|13167.32|13172.12|13172.12|13167.32|13167.32|0
1649341980000|2022-04-07 14:33:00|13168.24|13168.24|13167.56|13167.56|13168.24|13168.24|13167.1|13167.1|0
1649341990000|2022-04-07 14:33:10|13168.11|13168.11|13168.11|13168.11|13168.57|13168.57|13167.66|13167.66|0
1649342000000|2022-04-07 14:33:20|13170.88|13170.88|13176.5|13176.5|13176.5|13176.5|13170.88|13170.88|0
1649342020000|2022-04-07 14:33:40|13177.32|13177.32|13177.32|13177.32|13177.32|13177.32|13177.32|13177.32|0
1649342040000|2022-04-07 14:34:00|13178.74|13178.74|13179.5|13179.5|13179.5|13179.5|13178.26|13178.26|0
1649342050000|2022-04-07 14:34:10|13178.06|13178.06|13178.06|13178.06|13178.06|13178.06|13178.06|13178.06|0
1649342080000|2022-04-07 14:34:40|13181.69|13181.69|13184.05|13184.05|13184.05|13184.05|13181.69|13181.69|0
1649342120000|2022-04-07 14:35:20|13186.96|13186.96|13186.02|13186.02|13186.96|13186.96|13186.02|13186.02|0
1649342150000|2022-04-07 14:35:50|13186.47|13186.47|13186.47|13186.47|13186.47|13186.47|13186.47|13186.47|0
1649342160000|2022-04-07 14:36:00|13185.06|13185.06|13182.81|13182.81|13185.06|13185.06|13182.81|13182.81|0
1649342170000|2022-04-07 14:36:10|13181.99|13181.99|13181.99|13181.99|13181.99|13181.99|13181.99|13181.99|0
1649342180000|2022-04-07 14:36:20|13181.52|13181.52|13181.05|13181.05|13181.52|13181.52|13181.05|13181.05|0
1649342190000|2022-04-07 14:36:30|13180.06|13180.06|13179.59|13179.59|13180.06|13180.06|13179.59|13179.59|0
1649342200000|2022-04-07 14:36:40|13180.4|13180.4|13180.4|13180.4|13180.4|13180.4|13180.4|13180.4|0
1649342210000|2022-04-07 14:36:50|13179.96|13179.96|13179.73|13179.73|13179.96|13179.96|13179.73|13179.73|0
1649342220000|2022-04-07 14:37:00|13178.91|13178.91|13175.55|13175.55|13178.91|13178.91|13175.55|13175.55|0
1649342230000|2022-04-07 14:37:10|13176.01|13176.01|13175.65|13175.65|13176.01|13176.01|13174.28|13174.28|0
1649342240000|2022-04-07 14:37:20|13173.82|13173.82|13173.82|13173.82|13173.82|13173.82|13173.82|13173.82|0
1649342250000|2022-04-07 14:37:30|13174.29|13174.29|13174.03|13174.03|13174.29|13174.29|13173.47|13173.47|0
1649342270000|2022-04-07 14:37:50|13173.12|13173.12|13174.03|13174.03|13174.03|13174.03|13173.12|13173.12|0
1649342290000|2022-04-07 14:38:10|13174.35|13174.35|13174.35|13174.35|13174.35|13174.35|13174.35|13174.35|0
1649342300000|2022-04-07 14:38:20|13173.86|13173.86|13174.3|13174.3|13174.3|13174.3|13173.86|13173.86|0
1649342310000|2022-04-07 14:38:30|13174.08|13174.08|13173.85|13173.85|13174.08|13174.08|13173.85|13173.85|0
1649342330000|2022-04-07 14:38:50|13173.39|13173.39|13173.84|13173.84|13174.3|13174.3|13173.39|13173.39|0
1649342340000|2022-04-07 14:39:00|13174.76|13174.76|13174.76|13174.76|13174.76|13174.76|13174.76|13174.76|0
1649342350000|2022-04-07 14:39:10|13174.2|13174.2|13172.77|13172.77|13174.2|13174.2|13172.77|13172.77|0
1649342360000|2022-04-07 14:39:20|13174.18|13174.18|13174.18|13174.18|13174.18|13174.18|13174.18|13174.18|0
1649342370000|2022-04-07 14:39:30|13173.62|13173.62|13173.62|13173.62|13173.62|13173.62|13173.62|13173.62|0
1649342390000|2022-04-07 14:39:50|13172.68|13172.68|13172.8|13172.8|13173.62|13173.62|13172.68|13172.68|0
1649342400000|2022-04-07 14:40:00|13171.99|13171.99|13175.08|13175.08|13175.08|13175.08|13171.99|13171.99|0
1649342410000|2022-04-07 14:40:10|13174.86|13174.86|13174.86|13174.86|13174.86|13174.86|13174.86|13174.86|0
1649342420000|2022-04-07 14:40:20|13173.43|13173.43|13172.97|13172.97|13173.43|13173.43|13172.97|13172.97|0
1649342450000|2022-04-07 14:40:50|13173.88|13173.88|13173.88|13173.88|13173.88|13173.88|13173.88|13173.88|0
1649342460000|2022-04-07 14:41:00|13172.15|13172.15|13172.15|13172.15|13172.15|13172.15|13170.78|13170.78|0
1649342470000|2022-04-07 14:41:10|13173.06|13173.06|13173.06|13173.06|13173.06|13173.06|13173.06|13173.06|0
1649342490000|2022-04-07 14:41:30|13172.07|13172.07|13172.07|13172.07|13172.57|13172.57|13172.07|13172.07|0
1649342500000|2022-04-07 14:41:40|13171.15|13171.15|13172.57|13172.57|13173.52|13173.52|13171.15|13171.15|0
1649342530000|2022-04-07 14:42:10|13172.07|13172.07|13172.07|13172.07|13172.07|13172.07|13172.07|13172.07|0
1649342540000|2022-04-07 14:42:20|13171.85|13171.85|13170.45|13170.45|13171.85|13171.85|13170.45|13170.45|0
1649342550000|2022-04-07 14:42:30|13169.89|13169.89|13169.95|13169.95|13170.45|13170.45|13169.89|13169.89|0
1649342570000|2022-04-07 14:42:50|13172.76|13172.76|13172.76|13172.76|13173.27|13173.27|13172.76|13172.76|0
1649342590000|2022-04-07 14:43:10|13173.58|13173.58|13173.58|13173.58|13173.58|13173.58|13173.58|13173.58|0
1649342610000|2022-04-07 14:43:30|13172.14|13172.14|13165.84|13165.84|13172.14|13172.14|13165.84|13165.84|0
1649342620000|2022-04-07 14:43:40|13165.28|13165.28|13162.95|13162.95|13165.28|13165.28|13162.95|13162.95|0
1649342630000|2022-04-07 14:43:50|13161.84|13161.84|13163.76|13163.76|13163.76|13163.76|13161.84|13161.84|0
1649342640000|2022-04-07 14:44:00|13162.84|13162.84|13164.65|13164.65|13164.65|13164.65|13162.84|13162.84|0
1649342650000|2022-04-07 14:44:10|13162.91|13162.91|13159.72|13159.72|13162.91|13162.91|13159.72|13159.72|0
1649342660000|2022-04-07 14:44:20|13160.22|13160.22|13159.72|13159.72|13160.22|13160.22|13159.72|13159.72|0
1649342690000|2022-04-07 14:44:50|13160.64|13160.64|13159.72|13159.72|13160.64|13160.64|13159.72|13159.72|0
1649342700000|2022-04-07 14:45:00|13160.64|13160.64|13166.51|13166.51|13166.51|13166.51|13160.64|13160.64|0
1649342710000|2022-04-07 14:45:10|13165.59|13165.59|13166.04|13166.04|13166.04|13166.04|13165.59|13165.59|0
1649342720000|2022-04-07 14:45:20|13166.59|13166.59|13166.59|13166.59|13166.59|13166.59|13166.59|13166.59|0
1649342740000|2022-04-07 14:45:40|13165.68|13165.68|13165.68|13165.68|13165.68|13165.68|13165.68|13165.68|0
1649342760000|2022-04-07 14:46:00|13167.35|13167.35|13172.48|13172.48|13172.48|13172.48|13167.35|13167.35|0
1649342770000|2022-04-07 14:46:10|13172.94|13172.94|13172.94|13172.94|13172.94|13172.94|13172.94|13172.94|0
1649342780000|2022-04-07 14:46:20|13172.48|13172.48|13172.48|13172.48|13172.48|13172.48|13172.48|13172.48|0
1649342840000|2022-04-07 14:47:20|13171.57|13171.57|13169.54|13169.54|13171.57|13171.57|13169.54|13169.54|0
1649342850000|2022-04-07 14:47:30|13168.62|13168.62|13168.62|13168.62|13168.62|13168.62|13167.81|13167.81|0
1649342860000|2022-04-07 14:47:40|13169.09|13169.09|13169.09|13169.09|13169.09|13169.09|13169.09|13169.09|0
1649342880000|2022-04-07 14:48:00|13169.65|13169.65|13170.21|13170.21|13170.21|13170.21|13169.65|13169.65|0
1649342890000|2022-04-07 14:48:10|13169.71|13169.71|13170.83|13170.83|13170.83|13170.83|13169.71|13169.71|0
1649342900000|2022-04-07 14:48:20|13171.33|13171.33|13169.65|13169.65|13171.88|13171.88|13169.65|13169.65|0
1649342910000|2022-04-07 14:48:30|13170.11|13170.11|13172|13172|13172|13172|13170.11|13170.11|0
1649342920000|2022-04-07 14:48:40|13171.53|13171.53|13171.53|13171.53|13171.53|13171.53|13171.53|13171.53|0
1649342930000|2022-04-07 14:48:50|13171.06|13171.06|13171.06|13171.06|13171.06|13171.06|13171.06|13171.06|0
1649342940000|2022-04-07 14:49:00|13170.56|13170.56|13169.75|13169.75|13170.56|13170.56|13169.75|13169.75|0
1649342950000|2022-04-07 14:49:10|13170.56|13170.56|13170.56|13170.56|13170.56|13170.56|13170.56|13170.56|0
1649342990000|2022-04-07 14:49:50|13171.38|13171.38|13171.38|13171.38|13171.38|13171.38|13171.38|13171.38|0
1649343000000|2022-04-07 14:50:00|13170.91|13170.91|13169.35|13169.35|13170.91|13170.91|13169.35|13169.35|0
1649343010000|2022-04-07 14:50:10|13172.93|13172.93|13174.15|13174.15|13174.15|13174.15|13172.34|13172.34|0
1649343030000|2022-04-07 14:50:30|13174.71|13174.71|13174.71|13174.71|13174.71|13174.71|13174.71|13174.71|0
1649343040000|2022-04-07 14:50:40|13173.89|13173.89|13173.39|13173.39|13173.89|13173.89|13173.39|13173.39|0
1649343050000|2022-04-07 14:50:50|13173.91|13173.91|13173.91|13173.91|13173.91|13173.91|13173.91|13173.91|0
1649343060000|2022-04-07 14:51:00|13173.68|13173.68|13172.96|13172.96|13173.68|13173.68|13172.96|13172.96|0
1649343070000|2022-04-07 14:51:10|13173.78|13173.78|13171.95|13171.95|13173.78|13173.78|13171.95|13171.95|0
1649343080000|2022-04-07 14:51:20|13171.04|13171.04|13168.07|13168.07|13171.04|13171.04|13168.07|13168.07|0
1649343090000|2022-04-07 14:51:30|13169.51|13169.51|13169.51|13169.51|13169.51|13169.51|13169.51|13169.51|0
1649343120000|2022-04-07 14:52:00|13168.99|13168.99|13167.36|13167.36|13168.99|13168.99|13167.36|13167.36|0
1649343130000|2022-04-07 14:52:10|13166.44|13166.44|13166.44|13166.44|13166.44|13166.44|13166.44|13166.44|0
1649343170000|2022-04-07 14:52:50|13165.01|13165.01|13165.01|13165.01|13165.01|13165.01|13165.01|13165.01|0
1649343180000|2022-04-07 14:53:00|13165.83|13165.83|13166.77|13166.77|13166.77|13166.77|13165.83|13165.83|0
1649343200000|2022-04-07 14:53:20|13165.95|13165.95|13164.66|13164.66|13165.95|13165.95|13164.66|13164.66|0
1649343210000|2022-04-07 14:53:30|13164.17|13164.17|13164.17|13164.17|13164.17|13164.17|13164.17|13164.17|0
1649343240000|2022-04-07 14:54:00|13162.91|13162.91|13161.92|13161.92|13162.91|13162.91|13161.92|13161.92|0
1649343250000|2022-04-07 14:54:10|13162.83|13162.83|13163.51|13163.51|13164.42|13164.42|13162.83|13162.83|0
1649343260000|2022-04-07 14:54:20|13165.27|13165.27|13165.72|13165.72|13165.72|13165.72|13165.27|13165.27|0
1649343280000|2022-04-07 14:54:40|13166.22|13166.22|13166.22|13166.22|13166.22|13166.22|13166.22|13166.22|0
1649343290000|2022-04-07 14:54:50|13166.72|13166.72|13166.72|13166.72|13166.72|13166.72|13166.72|13166.72|0
1649343300000|2022-04-07 14:55:00|13166.2|13166.2|13164.44|13164.44|13166.2|13166.2|13164.44|13164.44|0
1649343340000|2022-04-07 14:55:40|13163.01|13163.01|13163.01|13163.01|13163.01|13163.01|13163.01|13163.01|0
1649343350000|2022-04-07 14:55:50|13163.47|13163.47|13163.47|13163.47|13163.47|13163.47|13163.47|13163.47|0
1649343360000|2022-04-07 14:56:00|13163.94|13163.94|13164.85|13164.85|13164.85|13164.85|13163.94|13163.94|0
1649343380000|2022-04-07 14:56:20|13165.67|13165.67|13165.67|13165.67|13165.67|13165.67|13165.67|13165.67|0
1649343390000|2022-04-07 14:56:30|13165.17|13165.17|13165.17|13165.17|13165.17|13165.17|13165.17|13165.17|0
1649343400000|2022-04-07 14:56:40|13164.7|13164.7|13164.7|13164.7|13164.7|13164.7|13164.7|13164.7|0
1649343410000|2022-04-07 14:56:50|13166.14|13166.14|13165.32|13165.32|13166.14|13166.14|13165.32|13165.32|0
1649343450000|2022-04-07 14:57:30|13164.4|13164.4|13163.02|13163.02|13164.4|13164.4|13162.56|13162.56|0
1649343460000|2022-04-07 14:57:40|13163.93|13163.93|13163.93|13163.93|13163.93|13163.93|13163.93|13163.93|0
1649343480000|2022-04-07 14:58:00|13164.4|13164.4|13164.9|13164.9|13164.9|13164.9|13164.4|13164.4|0
1649343510000|2022-04-07 14:58:30|13164.34|13164.34|13165.78|13165.78|13165.78|13165.78|13164.34|13164.34|0
1649343530000|2022-04-07 14:58:50|13164.86|13164.86|13165.78|13165.78|13165.78|13165.78|13164.86|13164.86|0
1649343540000|2022-04-07 14:59:00|13165.26|13165.26|13165.26|13165.26|13165.26|13165.26|13165.26|13165.26|0
1649343550000|2022-04-07 14:59:10|13164.8|13164.8|13163.86|13163.86|13164.8|13164.8|13163.86|13163.86|0
1649343590000|2022-04-07 14:59:50|13164.42|13164.42|13164.42|13164.42|13164.42|13164.42|13164.42|13164.42|0
1649343600000|2022-04-07 15:00:00|13165.24|13165.24|13191.85|13191.85|13191.85|13191.85|13164.68|13164.68|0
1649343610000|2022-04-07 15:00:10|13194.3|13194.3|13181.84|13181.84|13194.3|13194.3|13181.84|13181.84|0
1649343630000|2022-04-07 15:00:30|13181.34|13181.34|13177.65|13177.65|13181.34|13181.34|13177.65|13177.65|0
1649343640000|2022-04-07 15:00:40|13178.47|13178.47|13178.47|13178.47|13178.47|13178.47|13178.47|13178.47|0
1649343650000|2022-04-07 15:00:50|13176.24|13176.24|13175.42|13175.42|13176.24|13176.24|13175.42|13175.42|0
1649343660000|2022-04-07 15:01:00|13178.23|13178.23|13178.58|13178.58|13179.05|13179.05|13177.64|13177.64|0
1649343670000|2022-04-07 15:01:10|13180.01|13180.01|13179.2|13179.2|13180.01|13180.01|13179.2|13179.2|0
1649343690000|2022-04-07 15:01:30|13176.84|13176.84|13176.84|13176.84|13176.84|13176.84|13176.84|13176.84|0
1649343700000|2022-04-07 15:01:40|13176.62|13176.62|13176.62|13176.62|13176.62|13176.62|13176.62|13176.62|0
1649343710000|2022-04-07 15:01:50|13173.45|13173.45|13172.9|13172.9|13173.45|13173.45|13172.9|13172.9|0
1649343720000|2022-04-07 15:02:00|13172.4|13172.4|13171.88|13171.88|13172.4|13172.4|13171.88|13171.88|0
1649343730000|2022-04-07 15:02:10|13171.07|13171.07|13170.15|13170.15|13171.07|13171.07|13170.15|13170.15|0
1649343740000|2022-04-07 15:02:20|13170.65|13170.65|13170.65|13170.65|13170.65|13170.65|13170.65|13170.65|0
1649343760000|2022-04-07 15:02:40|13172.48|13172.48|13172.01|13172.01|13172.48|13172.48|13172.01|13172.01|0
1649343770000|2022-04-07 15:02:50|13172.83|13172.83|13172.83|13172.83|13172.83|13172.83|13172.83|13172.83|0
1649343780000|2022-04-07 15:03:00|13171.91|13171.91|13171.91|13171.91|13171.91|13171.91|13171.91|13171.91|0
1649343800000|2022-04-07 15:03:20|13170.08|13170.08|13170.08|13170.08|13170.08|13170.08|13170.08|13170.08|0
1649343820000|2022-04-07 15:03:40|13169.26|13169.26|13170.08|13170.08|13170.08|13170.08|13169.26|13169.26|0
1649343830000|2022-04-07 15:03:50|13169.26|13169.26|13169.33|13169.33|13169.33|13169.33|13168.77|13168.77|0
1649343840000|2022-04-07 15:04:00|13170.14|13170.14|13170.14|13170.14|13170.14|13170.14|13170.14|13170.14|0
1649343850000|2022-04-07 15:04:10|13169.33|13169.33|13170.61|13170.61|13170.61|13170.61|13169.33|13169.33|0
1649343860000|2022-04-07 15:04:20|13169.2|13169.2|13170.39|13170.39|13170.61|13170.61|13169.2|13169.2|0
1649343870000|2022-04-07 15:04:30|13172.22|13172.22|13172.22|13172.22|13172.22|13172.22|13172.22|13172.22|0
1649343880000|2022-04-07 15:04:40|13171.66|13171.66|13171.66|13171.66|13171.66|13171.66|13171.66|13171.66|0
1649343890000|2022-04-07 15:04:50|13172.58|13172.58|13172.58|13172.58|13172.58|13172.58|13172.58|13172.58|0
1649343900000|2022-04-07 15:05:00|13173.05|13173.05|13172.49|13172.49|13173.05|13173.05|13172.49|13172.49|0
1649343920000|2022-04-07 15:05:20|13171.06|13171.06|13166.58|13166.58|13171.06|13171.06|13166.58|13166.58|0
1649343940000|2022-04-07 15:05:40|13167.57|13167.57|13167.57|13167.57|13167.57|13167.57|13167.57|13167.57|0
1649343950000|2022-04-07 15:05:50|13167.1|13167.1|13167.57|13167.57|13167.57|13167.57|13166.63|13166.63|0
1649343960000|2022-04-07 15:06:00|13167.05|13167.05|13165.62|13165.62|13167.05|13167.05|13165.15|13165.15|0
1649343970000|2022-04-07 15:06:10|13166.08|13166.08|13169.51|13169.51|13169.51|13169.51|13166.08|13166.08|0
1649343980000|2022-04-07 15:06:20|13169.97|13169.97|13168.54|13168.54|13169.97|13169.97|13168.54|13168.54|0
1649343990000|2022-04-07 15:06:30|13169|13169|13168.08|13168.08|13169|13169|13168.08|13168.08|0
1649344000000|2022-04-07 15:06:40|13166.65|13166.65|13165.47|13165.47|13167.1|13167.1|13165.47|13165.47|0
1649344040000|2022-04-07 15:07:20|13165|13165|13163.15|13163.15|13165.94|13165.94|13163.15|13163.15|0
1649344050000|2022-04-07 15:07:30|13164.98|13164.98|13163.01|13163.01|13168.96|13168.96|13162.01|13162.01|0
1649344060000|2022-04-07 15:07:40|13162.51|13162.51|13161.07|13161.07|13163.01|13163.01|13161.07|13161.07|0
1649344070000|2022-04-07 15:07:50|13160.56|13160.56|13156.87|13156.87|13160.56|13160.56|13156.28|13156.28|0
1649344080000|2022-04-07 15:08:00|13157.39|13157.39|13155.55|13155.55|13157.9|13157.9|13155.05|13155.05|0
1649344090000|2022-04-07 15:08:10|13154.12|13154.12|13153.09|13153.09|13154.12|13154.12|13153.09|13153.09|0
1649344100000|2022-04-07 15:08:20|13150.26|13150.26|13151.72|13151.72|13153.09|13153.09|13150.26|13150.26|0
1649344110000|2022-04-07 15:08:30|13152.17|13152.17|13151.36|13151.36|13152.17|13152.17|13150.36|13150.36|0
1649344120000|2022-04-07 15:08:40|13148.49|13148.49|13148.49|13148.49|13148.49|13148.49|13148.49|13148.49|0
1649344130000|2022-04-07 15:08:50|13148.03|13148.03|13148.03|13148.03|13148.03|13148.03|13148.03|13148.03|0
1649344140000|2022-04-07 15:09:00|13147.21|13147.21|13147.21|13147.21|13147.21|13147.21|13147.21|13147.21|0
1649344150000|2022-04-07 15:09:10|13148.65|13148.65|13138.45|13138.45|13148.65|13148.65|13138.45|13138.45|0
1649344160000|2022-04-07 15:09:20|13137.99|13137.99|13139.46|13139.46|13140.4|13140.4|13137.99|13137.99|0
1649344170000|2022-04-07 15:09:30|13138.54|13138.54|13140.21|13140.21|13140.21|13140.21|13138.54|13138.54|0
1649344180000|2022-04-07 15:09:40|13139.66|13139.66|13139.27|13139.27|13140.21|13140.21|13139.27|13139.27|0
1649344200000|2022-04-07 15:10:00|13138.8|13138.8|13137.47|13137.47|13138.8|13138.8|13137.47|13137.47|0
1649344210000|2022-04-07 15:10:10|13135.48|13135.48|13137.02|13137.02|13137.47|13137.47|13135.48|13135.48|0
1649344250000|2022-04-07 15:10:50|13137.76|13137.76|13138.27|13138.27|13138.27|13138.27|13137.76|13137.76|0
1649344260000|2022-04-07 15:11:00|13137.36|13137.36|13133.52|13133.52|13137.36|13137.36|13133.52|13133.52|0
1649344270000|2022-04-07 15:11:10|13131.69|13131.69|13132.38|13132.38|13132.38|13132.38|13131.46|13131.46|0
1649344280000|2022-04-07 15:11:20|13131.92|13131.92|13132.85|13132.85|13132.85|13132.85|13131.92|13131.92|0
1649344290000|2022-04-07 15:11:30|13133.76|13133.76|13133.76|13133.76|13134.22|13134.22|13133.76|13133.76|0
1649344300000|2022-04-07 15:11:40|13134.22|13134.22|13130.49|13130.49|13134.22|13134.22|13130.49|13130.49|0
1649344310000|2022-04-07 15:11:50|13131.43|13131.43|13131.43|13131.43|13131.43|13131.43|13131.43|13131.43|0
1649344320000|2022-04-07 15:12:00|13132.34|13132.34|13131.43|13131.43|13132.34|13132.34|13131.43|13131.43|0
1649344330000|2022-04-07 15:12:10|13130.49|13130.49|13130.53|13130.53|13130.53|13130.53|13129.5|13129.5|0
1649344340000|2022-04-07 15:12:20|13131|13131|13131|13131|13131|13131|13131|13131|0
1649344350000|2022-04-07 15:12:30|13128.89|13128.89|13128.89|13128.89|13128.89|13128.89|13128.89|13128.89|0
1649344360000|2022-04-07 15:12:40|13128.42|13128.42|13127.44|13127.44|13128.88|13128.88|13127.44|13127.44|0
1649344370000|2022-04-07 15:12:50|13126.63|13126.63|13124.82|13124.82|13127.44|13127.44|13124.82|13124.82|0
1649344380000|2022-04-07 15:13:00|13124.32|13124.32|13123.51|13123.51|13125.25|13125.25|13123.4|13123.4|0
1649344390000|2022-04-07 15:13:10|13122.6|13122.6|13122.6|13122.6|13122.6|13122.6|13122.6|13122.6|0
1649344400000|2022-04-07 15:13:20|13122.13|13122.13|13121.31|13121.31|13122.13|13122.13|13121.31|13121.31|0
1649344410000|2022-04-07 15:13:30|13120.84|13120.84|13121.05|13121.05|13121.05|13121.05|13119.91|13119.91|0
1649344420000|2022-04-07 15:13:40|13120.02|13120.02|13120.02|13120.02|13120.02|13120.02|13120.02|13120.02|0
1649344430000|2022-04-07 15:13:50|13119.11|13119.11|13119.47|13119.47|13119.47|13119.47|13118.64|13118.64|0
1649344440000|2022-04-07 15:14:00|13121.3|13121.3|13118.95|13118.95|13121.3|13121.3|13118.95|13118.95|0
1649344450000|2022-04-07 15:14:10|13120.36|13120.36|13121.79|13121.79|13121.79|13121.79|13120.36|13120.36|0
1649344470000|2022-04-07 15:14:30|13122.35|13122.35|13122.91|13122.91|13122.91|13122.91|13122.35|13122.35|0
1649344490000|2022-04-07 15:14:50|13123.37|13123.37|13123.83|13123.83|13123.83|13123.83|13123.37|13123.37|0
1649344500000|2022-04-07 15:15:00|13126.57|13126.57|13125.58|13125.58|13126.57|13126.57|13125.58|13125.58|0
1649344510000|2022-04-07 15:15:10|13131.04|13131.04|13130.54|13130.54|13131.36|13131.36|13130.54|13130.54|0
1649344520000|2022-04-07 15:15:20|13130.05|13130.05|13130.05|13130.05|13130.05|13130.05|13130.05|13130.05|0
1649344540000|2022-04-07 15:15:40|13129.23|13129.23|13130.35|13130.35|13130.35|13130.35|13129.23|13129.23|0
1649344550000|2022-04-07 15:15:50|13129.9|13129.9|13133.59|13133.59|13133.59|13133.59|13129.9|13129.9|0
1649344560000|2022-04-07 15:16:00|13134.53|13134.53|13134.03|13134.03|13134.53|13134.53|13134.03|13134.03|0
1649344570000|2022-04-07 15:16:10|13133.53|13133.53|13133.53|13133.53|13133.53|13133.53|13133.53|13133.53|0
1649344580000|2022-04-07 15:16:20|13134.55|13134.55|13134.55|13134.55|13134.55|13134.55|13134.55|13134.55|0
1649344590000|2022-04-07 15:16:30|13135.96|13135.96|13135.49|13135.49|13135.96|13135.96|13135.49|13135.49|0
1649344600000|2022-04-07 15:16:40|13135.02|13135.02|13135.96|13135.96|13135.96|13135.96|13135.02|13135.02|0
1649344610000|2022-04-07 15:16:50|13134.53|13134.53|13133.09|13133.09|13134.53|13134.53|13133.09|13133.09|0
1649344620000|2022-04-07 15:17:00|13133.59|13133.59|13134.58|13134.58|13134.58|13134.58|13133.59|13133.59|0
1649344630000|2022-04-07 15:17:10|13134.11|13134.11|13134.11|13134.11|13134.11|13134.11|13132.62|13132.62|0
1649344640000|2022-04-07 15:17:20|13134.63|13134.63|13134.63|13134.63|13134.63|13134.63|13134.63|13134.63|0
1649344650000|2022-04-07 15:17:30|13134.11|13134.11|13135.23|13135.23|13135.23|13135.23|13134.11|13134.11|0
1649344670000|2022-04-07 15:17:50|13135.7|13135.7|13134.21|13134.21|13135.7|13135.7|13134.21|13134.21|0
1649344700000|2022-04-07 15:18:20|13134.68|13134.68|13134.21|13134.21|13134.68|13134.68|13134.21|13134.21|0
1649344710000|2022-04-07 15:18:30|13134.71|13134.71|13135.4|13135.4|13135.4|13135.4|13134.71|13134.71|0
1649344720000|2022-04-07 15:18:40|13136.32|13136.32|13136.32|13136.32|13136.32|13136.32|13136.32|13136.32|0
1649344730000|2022-04-07 15:18:50|13137.13|13137.13|13136.32|13136.32|13137.13|13137.13|13136.32|13136.32|0
1649344740000|2022-04-07 15:19:00|13135.86|13135.86|13136.85|13136.85|13136.85|13136.85|13134.86|13134.86|0
1649344750000|2022-04-07 15:19:10|13136.39|13136.39|13136.39|13136.39|13136.39|13136.39|13136.39|13136.39|0
1649344770000|2022-04-07 15:19:30|13137.21|13137.21|13141.15|13141.15|13141.15|13141.15|13137.21|13137.21|0
1649344780000|2022-04-07 15:19:40|13140.59|13140.59|13140.44|13140.44|13140.59|13140.59|13138.04|13138.04|0
1649344790000|2022-04-07 15:19:50|13139.52|13139.52|13139.52|13139.52|13139.52|13139.52|13139.52|13139.52|0
1649344800000|2022-04-07 15:20:00|13138.71|13138.71|13137.89|13137.89|13138.71|13138.71|13137.42|13137.42|0
1649344810000|2022-04-07 15:20:10|13137.43|13137.43|13136.61|13136.61|13137.43|13137.43|13136.61|13136.61|0
1649344820000|2022-04-07 15:20:20|13137.17|13137.17|13136.26|13136.26|13137.17|13137.17|13136.26|13136.26|0
1649344830000|2022-04-07 15:20:30|13135.44|13135.44|13136.26|13136.26|13137.07|13137.07|13135.44|13135.44|0
1649344840000|2022-04-07 15:20:40|13135.8|13135.8|13135.8|13135.8|13135.8|13135.8|13135.8|13135.8|0
1649344850000|2022-04-07 15:20:50|13134.98|13134.98|13137.85|13137.85|13137.85|13137.85|13134.98|13134.98|0
1649344860000|2022-04-07 15:21:00|13139.48|13139.48|13141.68|13141.68|13142.6|13142.6|13139.48|13139.48|0
1649344870000|2022-04-07 15:21:10|13140.77|13140.77|13139.39|13139.39|13140.77|13140.77|13139.39|13139.39|0
1649344880000|2022-04-07 15:21:20|13137.9|13137.9|13138.41|13138.41|13139.84|13139.84|13137.9|13137.9|0
1649344890000|2022-04-07 15:21:30|13136.92|13136.92|13136.92|13136.92|13136.92|13136.92|13136.92|13136.92|0
1649344900000|2022-04-07 15:21:40|13136|13136|13136|13136|13136|13136|13136|13136|0
1649344910000|2022-04-07 15:21:50|13135.06|13135.06|13136|13136|13136|13136|13135.06|13135.06|0
1649344920000|2022-04-07 15:22:00|13135.78|13135.78|13135.55|13135.55|13135.78|13135.78|13135.55|13135.55|0
1649344930000|2022-04-07 15:22:10|13134.74|13134.74|13136.23|13136.23|13136.23|13136.23|13134.74|13134.74|0
1649344940000|2022-04-07 15:22:20|13136.7|13136.7|13137.52|13137.52|13137.52|13137.52|13136.7|13136.7|0
1649344950000|2022-04-07 15:22:30|13137.02|13137.02|13143.01|13143.01|13143.01|13143.01|13137.02|13137.02|0
1649344960000|2022-04-07 15:22:40|13142.45|13142.45|13142.45|13142.45|13142.45|13142.45|13142.45|13142.45|0
1649344970000|2022-04-07 15:22:50|13140.96|13140.96|13142.45|13142.45|13142.45|13142.45|13140.96|13140.96|0
1649344980000|2022-04-07 15:23:00|13140.46|13140.46|13142.45|13142.45|13142.45|13142.45|13140.46|13140.46|0
1649344990000|2022-04-07 15:23:10|13141.89|13141.89|13141.89|13141.89|13141.89|13141.89|13141.89|13141.89|0
1649345000000|2022-04-07 15:23:20|13142.36|13142.36|13142.92|13142.92|13142.92|13142.92|13142.36|13142.36|0
1649345010000|2022-04-07 15:23:30|13143.48|13143.48|13143.12|13143.12|13144.04|13144.04|13142.92|13142.92|0
1649345020000|2022-04-07 15:23:40|13142.61|13142.61|13139.79|13139.79|13142.61|13142.61|13139.79|13139.79|0
1649345030000|2022-04-07 15:23:50|13141.28|13141.28|13143.53|13143.53|13143.53|13143.53|13141.28|13141.28|0
1649345040000|2022-04-07 15:24:00|13142.97|13142.97|13142.97|13142.97|13142.97|13142.97|13142.97|13142.97|0
1649345050000|2022-04-07 15:24:10|13142.15|13142.15|13139.33|13139.33|13142.15|13142.15|13139.33|13139.33|0
1649345060000|2022-04-07 15:24:20|13138.52|13138.52|13139.79|13139.79|13140.71|13140.71|13138.52|13138.52|0
1649345070000|2022-04-07 15:24:30|13140.26|13140.26|13138.01|13138.01|13140.26|13140.26|13138.01|13138.01|0
1649345080000|2022-04-07 15:24:40|13137.55|13137.55|13138.07|13138.07|13138.07|13138.07|13137.55|13137.55|0
1649345090000|2022-04-07 15:24:50|13135.2|13135.2|13132.73|13132.73|13135.2|13135.2|13132.73|13132.73|0
1649345100000|2022-04-07 15:25:00|13133.2|13133.2|13134.17|13134.17|13134.17|13134.17|13132.73|13132.73|0
1649345110000|2022-04-07 15:25:10|13134.72|13134.72|13132.53|13132.53|13134.72|13134.72|13132.53|13132.53|0
1649345120000|2022-04-07 15:25:20|13132.08|13132.08|13126.82|13126.82|13132.08|13132.08|13125.44|13125.44|0
1649345130000|2022-04-07 15:25:30|13125.9|13125.9|13127.34|13127.34|13127.34|13127.34|13125.09|13125.09|0
1649345140000|2022-04-07 15:25:40|13126.42|13126.42|13125.61|13125.61|13126.42|13126.42|13125.61|13125.61|0
1649345150000|2022-04-07 15:25:50|13126.52|13126.52|13125.08|13125.08|13126.52|13126.52|13125.08|13125.08|0
1649345160000|2022-04-07 15:26:00|13124.57|13124.57|13124.57|13124.57|13124.57|13124.57|13124.57|13124.57|0
1649345170000|2022-04-07 15:26:10|13123.63|13123.63|13123.8|13123.8|13124.62|13124.62|13122.63|13122.63|0
1649345180000|2022-04-07 15:26:20|13123.25|13123.25|13124.54|13124.54|13124.54|13124.54|13123.25|13123.25|0
1649345190000|2022-04-07 15:26:30|13123.72|13123.72|13124.63|13124.63|13124.63|13124.63|13122.8|13122.8|0
1649345210000|2022-04-07 15:26:50|13124.19|13124.19|13122.79|13122.79|13124.19|13124.19|13122.24|13122.24|0
1649345220000|2022-04-07 15:27:00|13121.98|13121.98|13122.06|13122.06|13122.06|13122.06|13121.51|13121.51|0
1649345230000|2022-04-07 15:27:10|13121.15|13121.15|13120.03|13120.03|13121.15|13121.15|13120.03|13120.03|0
1649345240000|2022-04-07 15:27:20|13119.22|13119.22|13120.03|13120.03|13120.03|13120.03|13118.54|13118.54|0
1649345250000|2022-04-07 15:27:30|13120.85|13120.85|13126.06|13126.06|13126.06|13126.06|13120.85|13120.85|0
1649345260000|2022-04-07 15:27:40|13124.63|13124.63|13123.58|13123.58|13124.63|13124.63|13122.64|13122.64|0
1649345270000|2022-04-07 15:27:50|13123.06|13123.06|13120.81|13120.81|13123.06|13123.06|13120.81|13120.81|0
1649345280000|2022-04-07 15:28:00|13120.25|13120.25|13119.14|13119.14|13120.25|13120.25|13119.14|13119.14|0
1649345290000|2022-04-07 15:28:10|13118.58|13118.58|13118.02|13118.02|13118.58|13118.58|13118.02|13118.02|0
1649345300000|2022-04-07 15:28:20|13117.56|13117.56|13119.24|13119.24|13119.24|13119.24|13117.56|13117.56|0
1649345310000|2022-04-07 15:28:30|13120.35|13120.35|13118.3|13118.3|13120.35|13120.35|13118.3|13118.3|0
1649345320000|2022-04-07 15:28:40|13118.08|13118.08|13119.57|13119.57|13119.57|13119.57|13118.08|13118.08|0
1649345330000|2022-04-07 15:28:50|13121.2|13121.2|13121.7|13121.7|13122.32|13122.32|13120.39|13120.39|0
1649345340000|2022-04-07 15:29:00|13120.27|13120.27|13116.16|13116.16|13123.29|13123.29|13116.16|13116.16|0
1649345350000|2022-04-07 15:29:10|13114.67|13114.67|13114.73|13114.73|13116.62|13116.62|13114.13|13114.13|0
1649345360000|2022-04-07 15:29:20|13115.2|13115.2|13113.87|13113.87|13115.2|13115.2|13108.48|13108.48|0
1649345370000|2022-04-07 15:29:30|13115.5|13115.5|13115.33|13115.33|13116.24|13116.24|13111.94|13111.94|0
1649345380000|2022-04-07 15:29:40|13113.84|13113.84|13113.54|13113.54|13117.16|13117.16|13111.49|13111.49|0
1649345390000|2022-04-07 15:29:50|13115.53|13115.53|13103.8|13103.8|13118.45|13118.45|13103.8|13103.8|0
1649402100000|2022-04-08 07:15:00|13133.64|13133.64|13124.5|13124.5|13133.64|13133.64|13124.5|13124.5|0
1649402110000|2022-04-08 07:15:10|13121.64|13121.64|13120.57|13120.57|13123.27|13123.27|13120.57|13120.57|0
1649402140000|2022-04-08 07:15:40|13121.03|13121.03|13118.22|13118.22|13121.03|13121.03|13118.22|13118.22|0
1649402170000|2022-04-08 07:16:10|13115.35|13115.35|13112.9|13112.9|13115.35|13115.35|13112.9|13112.9|0
1649402180000|2022-04-08 07:16:20|13111.36|13111.36|13105.81|13105.81|13111.36|13111.36|13105.24|13105.24|0
1649402190000|2022-04-08 07:16:30|13106.73|13106.73|13106.73|13106.73|13106.73|13106.73|13106.73|13106.73|0
1649402250000|2022-04-08 07:17:30|13105.81|13105.81|13107.64|13107.64|13107.64|13107.64|13105.81|13105.81|0
1649402260000|2022-04-08 07:17:40|13106.21|13106.21|13106.18|13106.18|13106.21|13106.21|13105.27|13105.27|0
1649402270000|2022-04-08 07:17:50|13107.12|13107.12|13107.12|13107.12|13107.12|13107.12|13107.12|13107.12|0
1649402290000|2022-04-08 07:18:10|13103.11|13103.11|13099.65|13099.65|13103.11|13103.11|13099.65|13099.65|0
1649402300000|2022-04-08 07:18:20|13101.28|13101.28|13102.78|13102.78|13102.78|13102.78|13097.04|13097.04|0
1649402310000|2022-04-08 07:18:30|13103.23|13103.23|13101.8|13101.8|13103.23|13103.23|13101.8|13101.8|0
1649402320000|2022-04-08 07:18:40|13102.27|13102.27|13102.27|13102.27|13102.27|13102.27|13102.27|13102.27|0
1649402390000|2022-04-08 07:19:50|13100.84|13100.84|13102.47|13102.47|13102.47|13102.47|13100.84|13100.84|0
1649402400000|2022-04-08 07:20:00|13103.91|13103.91|13103.91|13103.91|13103.91|13103.91|13103.91|13103.91|0
1649402420000|2022-04-08 07:20:20|13110.54|13110.54|13108.71|13108.71|13110.54|13110.54|13108.71|13108.71|0
1649402430000|2022-04-08 07:20:30|13106.16|13106.16|13105.34|13105.34|13106.98|13106.98|13105.34|13105.34|0
1649402450000|2022-04-08 07:20:50|13106.77|13106.77|13106.77|13106.77|13106.77|13106.77|13106.77|13106.77|0
1649402460000|2022-04-08 07:21:00|13109.23|13109.23|13109.23|13109.23|13110.04|13110.04|13109.23|13109.23|0
1649402480000|2022-04-08 07:21:20|13112.91|13112.91|13112.1|13112.1|13112.91|13112.91|13112.1|13112.1|0
1649402500000|2022-04-08 07:21:40|13112.55|13112.55|13112.55|13112.55|13112.55|13112.55|13112.55|13112.55|0
1649402520000|2022-04-08 07:22:00|13113.37|13113.37|13118.9|13118.9|13118.9|13118.9|13113.37|13113.37|0
1649402530000|2022-04-08 07:22:10|13120.01|13120.01|13120.01|13120.01|13120.01|13120.01|13120.01|13120.01|0
1649402540000|2022-04-08 07:22:20|13117.78|13117.78|13116.15|13116.15|13117.78|13117.78|13116.15|13116.15|0
1649402550000|2022-04-08 07:22:30|13115.33|13115.33|13115.33|13115.33|13115.33|13115.33|13115.33|13115.33|0
1649402590000|2022-04-08 07:23:10|13114.39|13114.39|13114.39|13114.39|13114.39|13114.39|13114.39|13114.39|0
1649402610000|2022-04-08 07:23:30|13115.38|13115.38|13115.38|13115.38|13115.38|13115.38|13115.38|13115.38|0
1649402620000|2022-04-08 07:23:40|13116.82|13116.82|13112.91|13112.91|13116.82|13116.82|13112.91|13112.91|0
1649402630000|2022-04-08 07:23:50|13110.12|13110.12|13111.24|13111.24|13111.24|13111.24|13110.12|13110.12|0
1649402640000|2022-04-08 07:24:00|13110.12|13110.12|13105.47|13105.47|13113.1|13113.1|13102.98|13102.98|0
1649402650000|2022-04-08 07:24:10|13105|13105|13104.5|13104.5|13105|13105|13104.5|13104.5|0
1649402660000|2022-04-08 07:24:20|13104.05|13104.05|13104.05|13104.05|13104.05|13104.05|13104.05|13104.05|0
1649402670000|2022-04-08 07:24:30|13108.56|13108.56|13110.19|13110.19|13110.19|13110.19|13108.56|13108.56|0
1649402700000|2022-04-08 07:25:00|13111.18|13111.18|13117.23|13117.23|13118.05|13118.05|13110.19|13110.19|0
1649402710000|2022-04-08 07:25:10|13115.59|13115.59|13115.59|13115.59|13115.59|13115.59|13115.59|13115.59|0
1649402730000|2022-04-08 07:25:30|13116.21|13116.21|13117.85|13117.85|13117.85|13117.85|13116.21|13116.21|0
1649402740000|2022-04-08 07:25:40|13118.66|13118.66|13123.14|13123.14|13123.14|13123.14|13118.66|13118.66|0
1649402750000|2022-04-08 07:25:50|13123.65|13123.65|13124.47|13124.47|13125.29|13125.29|13123.65|13123.65|0
1649402760000|2022-04-08 07:26:00|13123.04|13123.04|13134.94|13134.94|13134.94|13134.94|13123.04|13123.04|0
1649402770000|2022-04-08 07:26:10|13134.12|13134.12|13134.12|13134.12|13134.12|13134.12|13134.12|13134.12|0
1649402780000|2022-04-08 07:26:20|13135.95|13135.95|13135.13|13135.13|13135.95|13135.95|13135.13|13135.13|0
1649402790000|2022-04-08 07:26:30|13134.31|13134.31|13134.31|13134.31|13134.31|13134.31|13134.31|13134.31|0
1649402800000|2022-04-08 07:26:40|13137.06|13137.06|13137.06|13137.06|13137.06|13137.06|13137.06|13137.06|0
1649402810000|2022-04-08 07:26:50|13137.52|13137.52|13137.52|13137.52|13137.52|13137.52|13137.52|13137.52|0
1649402820000|2022-04-08 07:27:00|13138.33|13138.33|13138.31|13138.31|13138.33|13138.33|13137.84|13137.84|0
1649402830000|2022-04-08 07:27:10|13139.12|13139.12|13138.31|13138.31|13139.12|13139.12|13138.31|13138.31|0
1649402840000|2022-04-08 07:27:20|13139.12|13139.12|13139.12|13139.12|13139.12|13139.12|13139.12|13139.12|0
1649402860000|2022-04-08 07:27:40|13138.31|13138.31|13138.31|13138.31|13138.31|13138.31|13136.87|13136.87|0
1649402870000|2022-04-08 07:27:50|13137.84|13137.84|13136.48|13136.48|13137.84|13137.84|13136.01|13136.01|0
1649402880000|2022-04-08 07:28:00|13138.73|13138.73|13139.55|13139.55|13139.55|13139.55|13138.73|13138.73|0
1649402920000|2022-04-08 07:28:40|13140.54|13140.54|13158.09|13158.09|13158.09|13158.09|13140.54|13140.54|0
1649402950000|2022-04-08 07:29:10|13157.18|13157.18|13157.18|13157.18|13157.18|13157.18|13157.18|13157.18|0
1649402960000|2022-04-08 07:29:20|13158.09|13158.09|13158.09|13158.09|13158.09|13158.09|13158.09|13158.09|0
1649402970000|2022-04-08 07:29:30|13159.08|13159.08|13159.08|13159.08|13159.08|13159.08|13159.08|13159.08|0
1649402980000|2022-04-08 07:29:40|13158.17|13158.17|13158.17|13158.17|13158.17|13158.17|13158.17|13158.17|0
1649402990000|2022-04-08 07:29:50|13160.62|13160.62|13163.29|13163.29|13163.29|13163.29|13158.99|13158.99|0
1649403000000|2022-04-08 07:30:00|13165.99|13165.99|13155.86|13155.86|13165.99|13165.99|13155.86|13155.86|0
1649403010000|2022-04-08 07:30:10|13152.99|13152.99|13152.49|13152.49|13152.99|13152.99|13152.49|13152.49|0
1649403020000|2022-04-08 07:30:20|13151.06|13151.06|13147.31|13147.31|13151.06|13151.06|13147.31|13147.31|0
1649403030000|2022-04-08 07:30:30|13146.82|13146.82|13141.91|13141.91|13146.82|13146.82|13141.91|13141.91|0
1649403040000|2022-04-08 07:30:40|13140.92|13140.92|13140.7|13140.7|13140.92|13140.92|13140.7|13140.7|0
1649403050000|2022-04-08 07:30:50|13140.22|13140.22|13140.22|13140.22|13140.22|13140.22|13140.22|13140.22|0
1649403060000|2022-04-08 07:31:00|13137.99|13137.99|13134.73|13134.73|13137.99|13137.99|13134.73|13134.73|0
1649403070000|2022-04-08 07:31:10|13133.3|13133.3|13118.31|13118.31|13133.3|13133.3|13117.4|13117.4|0
1649403080000|2022-04-08 07:31:20|13113.41|13113.41|13101.47|13101.47|13113.41|13113.41|13101.47|13101.47|0
1649403090000|2022-04-08 07:31:30|13103.92|13103.92|13106.31|13106.31|13106.31|13106.31|13103.92|13103.92|0
1649403100000|2022-04-08 07:31:40|13105.49|13105.49|13105.49|13105.49|13105.49|13105.49|13105.49|13105.49|0
1649403110000|2022-04-08 07:31:50|13106.86|13106.86|13106.86|13106.86|13106.86|13106.86|13106.86|13106.86|0
1649403120000|2022-04-08 07:32:00|13105.92|13105.92|13105.92|13105.92|13105.92|13105.92|13105.92|13105.92|0
1649403140000|2022-04-08 07:32:20|13106.74|13106.74|13106.74|13106.74|13106.74|13106.74|13106.74|13106.74|0
1649403200000|2022-04-08 07:33:20|13110.01|13110.01|13122.52|13122.52|13123.44|13123.44|13110.01|13110.01|0
1649403220000|2022-04-08 07:33:40|13121.71|13121.71|13121.71|13121.71|13121.71|13121.71|13121.71|13121.71|0
1649403240000|2022-04-08 07:34:00|13120.07|13120.07|13115.35|13115.35|13120.07|13120.07|13115.35|13115.35|0
1649403260000|2022-04-08 07:34:20|13116.16|13116.16|13116.16|13116.16|13116.16|13116.16|13116.16|13116.16|0
1649403280000|2022-04-08 07:34:40|13116.98|13116.98|13116.98|13116.98|13116.98|13116.98|13116.98|13116.98|0
1649403290000|2022-04-08 07:34:50|13115.55|13115.55|13115.55|13115.55|13115.55|13115.55|13115.55|13115.55|0
1649403300000|2022-04-08 07:35:00|13116.36|13116.36|13114.73|13114.73|13116.36|13116.36|13114.73|13114.73|0
1649403310000|2022-04-08 07:35:10|13113.91|13113.91|13111.68|13111.68|13113.91|13113.91|13111.68|13111.68|0
1649403360000|2022-04-08 07:36:00|13113.31|13113.31|13115.14|13115.14|13115.14|13115.14|13113.31|13113.31|0
1649403370000|2022-04-08 07:36:10|13112.4|13112.4|13112.4|13112.4|13112.4|13112.4|13112.4|13112.4|0
1649403400000|2022-04-08 07:36:40|13114.23|13114.23|13114.23|13114.23|13114.23|13114.23|13114.23|13114.23|0
1649403460000|2022-04-08 07:37:40|13113.76|13113.76|13113.76|13113.76|13113.76|13113.76|13113.76|13113.76|0
1649403480000|2022-04-08 07:38:00|13111.93|13111.93|13112.75|13112.75|13112.75|13112.75|13111.93|13111.93|0
1649403490000|2022-04-08 07:38:10|13111.07|13111.07|13111.07|13111.07|13111.07|13111.07|13111.07|13111.07|0
1649403500000|2022-04-08 07:38:20|13109.53|13109.53|13109.53|13109.53|13109.53|13109.53|13109.53|13109.53|0
1649403510000|2022-04-08 07:38:30|13108.97|13108.97|13106.74|13106.74|13108.97|13108.97|13106.74|13106.74|0
1649403530000|2022-04-08 07:38:50|13105.8|13105.8|13105.8|13105.8|13105.8|13105.8|13105.8|13105.8|0
1649403540000|2022-04-08 07:39:00|13104.98|13104.98|13108.05|13108.05|13108.05|13108.05|13104.98|13104.98|0
1649403580000|2022-04-08 07:39:40|13105.82|13105.82|13105.82|13105.82|13105.82|13105.82|13105.82|13105.82|0
1649403590000|2022-04-08 07:39:50|13107.49|13107.49|13108.77|13108.77|13108.87|13108.87|13107.49|13107.49|0
1649403600000|2022-04-08 07:40:00|13108.31|13108.31|13109.13|13109.13|13109.13|13109.13|13108.31|13108.31|0
1649403610000|2022-04-08 07:40:10|13107.49|13107.49|13107.49|13107.49|13107.49|13107.49|13107.49|13107.49|0
1649403650000|2022-04-08 07:40:50|13107.95|13107.95|13107.95|13107.95|13107.95|13107.95|13107.95|13107.95|0
1649403660000|2022-04-08 07:41:00|13108.87|13108.87|13111.62|13111.62|13112.07|13112.07|13108.87|13108.87|0
1649403670000|2022-04-08 07:41:10|13111.16|13111.16|13111.16|13111.16|13111.16|13111.16|13111.16|13111.16|0
1649403690000|2022-04-08 07:41:30|13110.69|13110.69|13110.23|13110.23|13110.69|13110.69|13110.23|13110.23|0
1649403700000|2022-04-08 07:41:40|13111.14|13111.14|13114.67|13114.67|13114.67|13114.67|13111.14|13111.14|0
1649403710000|2022-04-08 07:41:50|13115.13|13115.13|13115.13|13115.13|13115.13|13115.13|13115.13|13115.13|0
1649403730000|2022-04-08 07:42:10|13113.7|13113.7|13111.87|13111.87|13113.7|13113.7|13111.87|13111.87|0
1649403740000|2022-04-08 07:42:20|13112.68|13112.68|13113.56|13113.56|13114.12|13114.12|13112.68|13112.68|0
1649403780000|2022-04-08 07:43:00|13115.39|13115.39|13115.39|13115.39|13115.39|13115.39|13115.39|13115.39|0
1649403830000|2022-04-08 07:43:50|13115.85|13115.85|13113.82|13113.82|13115.85|13115.85|13113.82|13113.82|0
1649403840000|2022-04-08 07:44:00|13113.34|13113.34|13114.72|13114.72|13114.72|13114.72|13113.34|13113.34|0
1649403850000|2022-04-08 07:44:10|13113.8|13113.8|13113.8|13113.8|13113.8|13113.8|13113.8|13113.8|0
1649403900000|2022-04-08 07:45:00|13114.36|13114.36|13111.81|13111.81|13114.36|13114.36|13111.81|13111.81|0
1649403910000|2022-04-08 07:45:10|13109.36|13109.36|13109.36|13109.36|13109.36|13109.36|13109.36|13109.36|0
1649403920000|2022-04-08 07:45:20|13109.83|13109.83|13110.74|13110.74|13110.74|13110.74|13109.83|13109.83|0
1649403930000|2022-04-08 07:45:30|13109.25|13109.25|13108.34|13108.34|13109.25|13109.25|13108.34|13108.34|0
1649403940000|2022-04-08 07:45:40|13107.52|13107.52|13107.52|13107.52|13107.52|13107.52|13107.52|13107.52|0
1649403980000|2022-04-08 07:46:20|13107.05|13107.05|13107.05|13107.05|13107.05|13107.05|13107.05|13107.05|0
1649403990000|2022-04-08 07:46:30|13107.87|13107.87|13107.87|13107.87|13108.81|13108.81|13107.87|13107.87|0
1649404020000|2022-04-08 07:47:00|13108.34|13108.34|13108.34|13108.34|13108.34|13108.34|13108.34|13108.34|0
1649404070000|2022-04-08 07:47:50|13107.52|13107.52|13107.52|13107.52|13107.52|13107.52|13107.52|13107.52|0
1649404080000|2022-04-08 07:48:00|13106.58|13106.58|13106.58|13106.58|13106.58|13106.58|13106.58|13106.58|0
1649404130000|2022-04-08 07:48:50|13107.01|13107.01|13108.85|13108.85|13108.85|13108.85|13107.01|13107.01|0
1649404140000|2022-04-08 07:49:00|13109.67|13109.67|13110.59|13110.59|13110.59|13110.59|13109.67|13109.67|0
1649404150000|2022-04-08 07:49:10|13108.95|13108.95|13108.28|13108.28|13109.57|13109.57|13107.81|13107.81|0
1649404160000|2022-04-08 07:49:20|13108.78|13108.78|13108.78|13108.78|13108.78|13108.78|13108.78|13108.78|0
1649404170000|2022-04-08 07:49:30|13110.21|13110.21|13110.21|13110.21|13110.21|13110.21|13110.21|13110.21|0
1649404180000|2022-04-08 07:49:40|13112.66|13112.66|13114.04|13114.04|13114.6|13114.6|13112.66|13112.66|0
1649404200000|2022-04-08 07:50:00|13115.87|13115.87|13115.87|13115.87|13115.87|13115.87|13115.87|13115.87|0
1649404240000|2022-04-08 07:50:40|13114.95|13114.95|13110.77|13110.77|13114.95|13114.95|13110.77|13110.77|0
1649404260000|2022-04-08 07:51:00|13110.3|13110.3|13108.97|13108.97|13110.86|13110.86|13108.97|13108.97|0
1649404270000|2022-04-08 07:51:10|13106.1|13106.1|13108.55|13108.55|13108.55|13108.55|13106.1|13106.1|0
1649404290000|2022-04-08 07:51:30|13108.04|13108.04|13108.04|13108.04|13108.04|13108.04|13108.04|13108.04|0
1649404310000|2022-04-08 07:51:50|13111.73|13111.73|13114.96|13114.96|13115.41|13115.41|13111.73|13111.73|0
1649404320000|2022-04-08 07:52:00|13118.64|13118.64|13120.93|13120.93|13120.93|13120.93|13118.64|13118.64|0
1649404360000|2022-04-08 07:52:40|13120.12|13120.12|13120.12|13120.12|13120.12|13120.12|13120.12|13120.12|0
1649404400000|2022-04-08 07:53:20|13125.19|13125.19|13125.19|13125.19|13125.19|13125.19|13125.19|13125.19|0
1649404410000|2022-04-08 07:53:30|13126|13126|13126|13126|13126|13126|13126|13126|0
1649404420000|2022-04-08 07:53:40|13126.82|13126.82|13126|13126|13126.82|13126.82|13126|13126|0
1649404430000|2022-04-08 07:53:50|13125.19|13125.19|13125.19|13125.19|13125.19|13125.19|13125.19|13125.19|0
1649404440000|2022-04-08 07:54:00|13125.66|13125.66|13119.12|13119.12|13125.66|13125.66|13119.12|13119.12|0
1649404450000|2022-04-08 07:54:10|13120.11|13120.11|13120.11|13120.11|13120.11|13120.11|13120.11|13120.11|0
1649404470000|2022-04-08 07:54:30|13119.29|13119.29|13119.29|13119.29|13119.29|13119.29|13119.29|13119.29|0
1649404500000|2022-04-08 07:55:00|13117.86|13117.86|13117.86|13117.86|13117.86|13117.86|13117.86|13117.86|0
1649404510000|2022-04-08 07:55:10|13118.68|13118.68|13118.68|13118.68|13118.68|13118.68|13118.68|13118.68|0
1649404570000|2022-04-08 07:56:10|13119.49|13119.49|13119.49|13119.49|13119.49|13119.49|13119.49|13119.49|0
1649404580000|2022-04-08 07:56:20|13122.79|13122.79|13121.85|13121.85|13122.79|13122.79|13121.85|13121.85|0
1649404610000|2022-04-08 07:56:50|13122.32|13122.32|13122.32|13122.32|13122.32|13122.32|13122.32|13122.32|0
1649404620000|2022-04-08 07:57:00|13123.14|13123.14|13123.14|13123.14|13123.14|13123.14|13123.14|13123.14|0
1649404640000|2022-04-08 07:57:20|13127.42|13127.42|13127.42|13127.42|13127.42|13127.42|13127.42|13127.42|0
1649404650000|2022-04-08 07:57:30|13127.98|13127.98|13127.98|13127.98|13127.98|13127.98|13127.98|13127.98|0
1649404670000|2022-04-08 07:57:50|13128.92|13128.92|13128.45|13128.45|13128.92|13128.92|13128.45|13128.45|0
1649404690000|2022-04-08 07:58:10|13132.54|13132.54|13132.54|13132.54|13132.54|13132.54|13132.54|13132.54|0
1649404700000|2022-04-08 07:58:20|13131.98|13131.98|13131.98|13131.98|13131.98|13131.98|13131.98|13131.98|0
1649404720000|2022-04-08 07:58:40|13136.28|13136.28|13138.86|13138.86|13138.86|13138.86|13136.28|13136.28|0
1649404760000|2022-04-08 07:59:20|13139.36|13139.36|13139.36|13139.36|13139.36|13139.36|13139.36|13139.36|0
1649404770000|2022-04-08 07:59:30|13142|13142|13147.6|13147.6|13147.6|13147.6|13142|13142|0
1649404780000|2022-04-08 07:59:40|13148.08|13148.08|13148.55|13148.55|13148.55|13148.55|13148.08|13148.08|0
1649404790000|2022-04-08 07:59:50|13149.36|13149.36|13148.08|13148.08|13149.36|13149.36|13148.08|13148.08|0
1649404800000|2022-04-08 08:00:00|13147.16|13147.16|13146.22|13146.22|13147.16|13147.16|13146.22|13146.22|0
1649404810000|2022-04-08 08:00:10|13147.04|13147.04|13147.04|13147.04|13147.04|13147.04|13147.04|13147.04|0
1649404840000|2022-04-08 08:00:40|13147.85|13147.85|13148.67|13148.67|13148.67|13148.67|13147.85|13147.85|0
1649404850000|2022-04-08 08:00:50|13149.59|13149.59|13149.59|13149.59|13149.59|13149.59|13149.59|13149.59|0
1649404860000|2022-04-08 08:01:00|13150.1|13150.1|13153.46|13153.46|13153.46|13153.46|13150.1|13150.1|0
1649404900000|2022-04-08 08:01:40|13152.47|13152.47|13152.47|13152.47|13152.47|13152.47|13152.47|13152.47|0
1649404930000|2022-04-08 08:02:10|13153.02|13153.02|13153.02|13153.02|13153.02|13153.02|13153.02|13153.02|0
1649404940000|2022-04-08 08:02:20|13154.66|13154.66|13155.58|13155.58|13155.58|13155.58|13154.66|13154.66|0
1649404950000|2022-04-08 08:02:30|13157.01|13157.01|13157.01|13157.01|13157.01|13157.01|13157.01|13157.01|0
1649404960000|2022-04-08 08:02:40|13156.55|13156.55|13156.55|13156.55|13156.55|13156.55|13156.55|13156.55|0
1649404970000|2022-04-08 08:02:50|13157.37|13157.37|13157.84|13157.84|13157.84|13157.84|13157.37|13157.37|0
1649404980000|2022-04-08 08:03:00|13160.58|13160.58|13159.77|13159.77|13160.58|13160.58|13159.77|13159.77|0
1649405000000|2022-04-08 08:03:20|13160.32|13160.32|13159.51|13159.51|13160.32|13160.32|13159.51|13159.51|0
1649405030000|2022-04-08 08:03:50|13159.97|13159.97|13159.97|13159.97|13159.97|13159.97|13159.97|13159.97|0
1649405040000|2022-04-08 08:04:00|13160.46|13160.46|13160.46|13160.46|13160.46|13160.46|13160.46|13160.46|0
1649405060000|2022-04-08 08:04:20|13159.03|13159.03|13159.03|13159.03|13159.03|13159.03|13159.03|13159.03|0
1649405130000|2022-04-08 08:05:30|13156.68|13156.68|13154.44|13154.44|13156.68|13156.68|13154.44|13154.44|0
1649405160000|2022-04-08 08:06:00|13155.38|13155.38|13155.38|13155.38|13155.38|13155.38|13155.38|13155.38|0
1649405170000|2022-04-08 08:06:10|13158.13|13158.13|13156.75|13156.75|13158.13|13158.13|13156.75|13156.75|0
1649405190000|2022-04-08 08:06:30|13158.19|13158.19|13159.1|13159.1|13159.57|13159.57|13158.19|13158.19|0
1649405200000|2022-04-08 08:06:40|13160.93|13160.93|13160.93|13160.93|13160.93|13160.93|13160.93|13160.93|0
1649405220000|2022-04-08 08:07:00|13162.57|13162.57|13175.17|13175.17|13175.17|13175.17|13162.57|13162.57|0
1649405250000|2022-04-08 08:07:30|13176.08|13176.08|13176.08|13176.08|13176.08|13176.08|13176.08|13176.08|0
1649405260000|2022-04-08 08:07:40|13177.02|13177.02|13176.55|13176.55|13177.02|13177.02|13176.55|13176.55|0
1649405270000|2022-04-08 08:07:50|13175.12|13175.12|13175.12|13175.12|13175.12|13175.12|13175.12|13175.12|0
1649405280000|2022-04-08 08:08:00|13175.34|13175.34|13175.81|13175.81|13175.81|13175.81|13175.34|13175.34|0
1649405300000|2022-04-08 08:08:20|13177.19|13177.19|13178.56|13178.56|13178.56|13178.56|13177.19|13177.19|0
1649405310000|2022-04-08 08:08:30|13178.05|13178.05|13180.49|13180.49|13180.49|13180.49|13178.05|13178.05|0
1649405320000|2022-04-08 08:08:40|13180.95|13180.95|13183.7|13183.7|13183.7|13183.7|13180.95|13180.95|0
1649405330000|2022-04-08 08:08:50|13181.86|13181.86|13180.43|13180.43|13181.86|13181.86|13180.43|13180.43|0
1649405340000|2022-04-08 08:09:00|13179.97|13179.97|13183.44|13183.44|13183.44|13183.44|13179.97|13179.97|0
1649405350000|2022-04-08 08:09:10|13181.58|13181.58|13182.52|13182.52|13182.52|13182.52|13181.11|13181.11|0
1649405360000|2022-04-08 08:09:20|13181.58|13181.58|13182.52|13182.52|13182.52|13182.52|13181.58|13181.58|0
1649405370000|2022-04-08 08:09:30|13180.04|13180.04|13179.57|13179.57|13180.04|13180.04|13179.57|13179.57|0
1649405380000|2022-04-08 08:09:40|13178.13|13178.13|13179.16|13179.16|13179.55|13179.55|13178.13|13178.13|0
1649405400000|2022-04-08 08:10:00|13179.98|13179.98|13182.21|13182.21|13184.61|13184.61|13179.98|13179.98|0
1649405430000|2022-04-08 08:10:30|13185.08|13185.08|13185.08|13185.08|13185.08|13185.08|13185.08|13185.08|0
1649405440000|2022-04-08 08:10:40|13186.02|13186.02|13187.66|13187.66|13187.66|13187.66|13186.02|13186.02|0
1649405450000|2022-04-08 08:10:50|13187.1|13187.1|13187.1|13187.1|13187.1|13187.1|13187.1|13187.1|0
1649405470000|2022-04-08 08:11:10|13185.66|13185.66|13188.53|13188.53|13188.53|13188.53|13185.66|13185.66|0
1649405480000|2022-04-08 08:11:20|13187.72|13187.72|13187.72|13187.72|13187.72|13187.72|13187.72|13187.72|0
1649405500000|2022-04-08 08:11:40|13187.24|13187.24|13187.24|13187.24|13187.24|13187.24|13187.24|13187.24|0
1649405520000|2022-04-08 08:12:00|13186.77|13186.77|13188.66|13188.66|13188.66|13188.66|13186.77|13186.77|0
1649405530000|2022-04-08 08:12:10|13190.49|13190.49|13190.49|13190.49|13190.49|13190.49|13190.49|13190.49|0
1649405550000|2022-04-08 08:12:30|13190.02|13190.02|13190.02|13190.02|13190.02|13190.02|13190.02|13190.02|0
1649405560000|2022-04-08 08:12:40|13189.2|13189.2|13189.2|13189.2|13189.2|13189.2|13189.2|13189.2|0
1649405580000|2022-04-08 08:13:00|13190.02|13190.02|13189.2|13189.2|13190.02|13190.02|13189.2|13189.2|0
1649405620000|2022-04-08 08:13:40|13189.66|13189.66|13189.66|13189.66|13189.66|13189.66|13189.66|13189.66|0
1649405630000|2022-04-08 08:13:50|13190.47|13190.47|13190.47|13190.47|13190.47|13190.47|13190.47|13190.47|0
1649405660000|2022-04-08 08:14:20|13190.67|13190.67|13195.75|13195.75|13196.69|13196.69|13190.67|13190.67|0
1649405670000|2022-04-08 08:14:30|13194.63|13194.63|13194.63|13194.63|13194.63|13194.63|13194.63|13194.63|0
1649405680000|2022-04-08 08:14:40|13193.71|13193.71|13195.15|13195.15|13195.15|13195.15|13193.71|13193.71|0
1649405690000|2022-04-08 08:14:50|13196.98|13196.98|13198.39|13198.39|13198.39|13198.39|13196.98|13196.98|0
1649405700000|2022-04-08 08:15:00|13197.48|13197.48|13197.48|13197.48|13197.48|13197.48|13197.48|13197.48|0
1649405710000|2022-04-08 08:15:10|13199.31|13199.31|13199.31|13199.31|13199.31|13199.31|13199.31|13199.31|0
1649405720000|2022-04-08 08:15:20|13199.76|13199.76|13199.21|13199.21|13199.76|13199.76|13199.21|13199.21|0
1649405730000|2022-04-08 08:15:30|13200.12|13200.12|13201.61|13201.61|13201.61|13201.61|13200.12|13200.12|0
1649405750000|2022-04-08 08:15:50|13203.25|13203.25|13203.25|13203.25|13203.25|13203.25|13203.25|13203.25|0
1649405760000|2022-04-08 08:16:00|13201.36|13201.36|13190.66|13190.66|13201.36|13201.36|13190.66|13190.66|0
1649405770000|2022-04-08 08:16:10|13193.53|13193.53|13193.53|13193.53|13193.53|13193.53|13193.53|13193.53|0
1649405780000|2022-04-08 08:16:20|13194.35|13194.35|13194.79|13194.79|13194.79|13194.79|13193.35|13193.35|0
1649405820000|2022-04-08 08:17:00|13192.96|13192.96|13192.96|13192.96|13192.96|13192.96|13192.96|13192.96|0
1649405830000|2022-04-08 08:17:10|13193.78|13193.78|13193.78|13193.78|13193.78|13193.78|13193.78|13193.78|0
1649405840000|2022-04-08 08:17:20|13194.25|13194.25|13194.25|13194.25|13194.25|13194.25|13194.25|13194.25|0
1649405850000|2022-04-08 08:17:30|13193.43|13193.43|13193.43|13193.43|13193.43|13193.43|13193.43|13193.43|0
1649405890000|2022-04-08 08:18:10|13195.07|13195.07|13191.8|13191.8|13195.07|13195.07|13191.8|13191.8|0
1649405910000|2022-04-08 08:18:30|13190.85|13190.85|13189.94|13189.94|13190.85|13190.85|13189.94|13189.94|0
1649405920000|2022-04-08 08:18:40|13189|13189|13189.94|13189.94|13189.94|13189.94|13189|13189|0
1649405930000|2022-04-08 08:18:50|13188.3|13188.3|13188.3|13188.3|13188.3|13188.3|13188.3|13188.3|0
1649405940000|2022-04-08 08:19:00|13187.75|13187.75|13187.25|13187.25|13187.75|13187.75|13187.25|13187.25|0
1649405960000|2022-04-08 08:19:20|13186.43|13186.43|13186.43|13186.43|13186.43|13186.43|13186.43|13186.43|0
1649405970000|2022-04-08 08:19:30|13185.62|13185.62|13183.63|13183.63|13185.62|13185.62|13183.63|13183.63|0
1649405980000|2022-04-08 08:19:40|13182.81|13182.81|13182.35|13182.35|13182.81|13182.81|13182.35|13182.35|0
1649406000000|2022-04-08 08:20:00|13181.41|13181.41|13181.41|13181.41|13181.41|13181.41|13181.41|13181.41|0
1649406020000|2022-04-08 08:20:20|13180.59|13180.59|13181.06|13181.06|13181.06|13181.06|13180.59|13180.59|0
1649406030000|2022-04-08 08:20:30|13182.7|13182.7|13182.7|13182.7|13182.7|13182.7|13182.7|13182.7|0
1649406040000|2022-04-08 08:20:40|13181.26|13181.26|13178.89|13178.89|13181.26|13181.26|13178.89|13178.89|0
1649406050000|2022-04-08 08:20:50|13179.83|13179.83|13179.83|13179.83|13179.83|13179.83|13179.83|13179.83|0
1649406060000|2022-04-08 08:21:00|13179.01|13179.01|13176.74|13176.74|13179.01|13179.01|13175.33|13175.33|0
1649406080000|2022-04-08 08:21:20|13175.92|13175.92|13174.55|13174.55|13175.92|13175.92|13173.99|13173.99|0
1649406100000|2022-04-08 08:21:40|13173.11|13173.11|13173.11|13173.11|13173.11|13173.11|13171.7|13171.7|0
1649406120000|2022-04-08 08:22:00|13172.65|13172.65|13169.38|13169.38|13172.65|13172.65|13169.38|13169.38|0
1649406130000|2022-04-08 08:22:10|13170.2|13170.2|13170.2|13170.2|13170.2|13170.2|13170.2|13170.2|0
1649406150000|2022-04-08 08:22:30|13172.03|13172.03|13175.13|13175.13|13175.13|13175.13|13172.03|13172.03|0
1649406180000|2022-04-08 08:23:00|13173.72|13173.72|13173.72|13173.72|13173.72|13173.72|13173.72|13173.72|0
1649406200000|2022-04-08 08:23:20|13174.18|13174.18|13174.18|13174.18|13174.18|13174.18|13174.18|13174.18|0
1649406210000|2022-04-08 08:23:30|13175|13175|13179.54|13179.54|13179.54|13179.54|13175|13175|0
1649406220000|2022-04-08 08:23:40|13178.72|13178.72|13177.9|13177.9|13178.72|13178.72|13177.9|13177.9|0
1649406230000|2022-04-08 08:23:50|13177.08|13177.08|13177.08|13177.08|13177.08|13177.08|13177.08|13177.08|0
1649406240000|2022-04-08 08:24:00|13176.59|13176.59|13176.59|13176.59|13176.59|13176.59|13176.59|13176.59|0
1649406270000|2022-04-08 08:24:30|13177.4|13177.4|13177.4|13177.4|13177.4|13177.4|13177.4|13177.4|0
1649406280000|2022-04-08 08:24:40|13176.93|13176.93|13176.93|13176.93|13176.93|13176.93|13176.93|13176.93|0
1649406290000|2022-04-08 08:24:50|13177.75|13177.75|13176.93|13176.93|13177.75|13177.75|13176.93|13176.93|0
1649406300000|2022-04-08 08:25:00|13177.88|13177.88|13175.23|13175.23|13177.88|13177.88|13175.23|13175.23|0
1649406320000|2022-04-08 08:25:20|13176.15|13176.15|13176.15|13176.15|13176.15|13176.15|13176.15|13176.15|0
1649406340000|2022-04-08 08:25:40|13175.59|13175.59|13175.59|13175.59|13175.59|13175.59|13175.59|13175.59|0
1649406380000|2022-04-08 08:26:20|13172.54|13172.54|13172.54|13172.54|13172.54|13172.54|13172.54|13172.54|0
1649406390000|2022-04-08 08:26:30|13171.62|13171.62|13171.62|13171.62|13171.62|13171.62|13171.62|13171.62|0
1649406410000|2022-04-08 08:26:50|13172.74|13172.74|13173.24|13173.24|13173.24|13173.24|13172.74|13172.74|0
1649406420000|2022-04-08 08:27:00|13173.73|13173.73|13173.73|13173.73|13173.73|13173.73|13173.73|13173.73|0
1649406450000|2022-04-08 08:27:30|13172.3|13172.3|13173.21|13173.21|13173.21|13173.21|13172.3|13172.3|0
1649406490000|2022-04-08 08:28:10|13174.16|13174.16|13173.21|13173.21|13174.16|13174.16|13173.21|13173.21|0
1649406510000|2022-04-08 08:28:30|13174.13|13174.13|13173.66|13173.66|13174.13|13174.13|13173.66|13173.66|0
1649406530000|2022-04-08 08:28:50|13172.74|13172.74|13172.74|13172.74|13172.74|13172.74|13172.74|13172.74|0
1649406540000|2022-04-08 08:29:00|13172.23|13172.23|13172.23|13172.23|13172.23|13172.23|13172.23|13172.23|0
1649406550000|2022-04-08 08:29:10|13173.66|13173.66|13173.66|13173.66|13173.66|13173.66|13173.66|13173.66|0
1649406560000|2022-04-08 08:29:20|13172.23|13172.23|13172.23|13172.23|13172.23|13172.23|13172.23|13172.23|0
1649406580000|2022-04-08 08:29:40|13171.31|13171.31|13172.23|13172.23|13172.23|13172.23|13171.31|13171.31|0
1649406590000|2022-04-08 08:29:50|13171.23|13171.23|13171.23|13171.23|13171.23|13171.23|13171.23|13171.23|0
1649406600000|2022-04-08 08:30:00|13172.15|13172.15|13172.15|13172.15|13172.15|13172.15|13172.15|13172.15|0
1649406610000|2022-04-08 08:30:10|13173.88|13173.88|13176.26|13176.26|13176.73|13176.73|13173.88|13173.88|0
1649406620000|2022-04-08 08:30:20|13174.82|13174.82|13174.01|13174.01|13174.82|13174.82|13174.01|13174.01|0
1649406640000|2022-04-08 08:30:40|13174.92|13174.92|13174.92|13174.92|13174.92|13174.92|13174.92|13174.92|0
1649406660000|2022-04-08 08:31:00|13175.86|13175.86|13175.86|13175.86|13175.86|13175.86|13175.86|13175.86|0
1649406670000|2022-04-08 08:31:10|13174.45|13174.45|13174.45|13174.45|13174.45|13174.45|13174.45|13174.45|0
1649406720000|2022-04-08 08:32:00|13173.54|13173.54|13173.54|13173.54|13173.54|13173.54|13173.54|13173.54|0
1649406760000|2022-04-08 08:32:40|13172.72|13172.72|13173.54|13173.54|13173.54|13173.54|13172.72|13172.72|0
1649406780000|2022-04-08 08:33:00|13172.16|13172.16|13172.16|13172.16|13172.16|13172.16|13172.16|13172.16|0
1649406820000|2022-04-08 08:33:40|13173.8|13173.8|13173.8|13173.8|13173.8|13173.8|13173.8|13173.8|0
1649406850000|2022-04-08 08:34:10|13173.3|13173.3|13173.3|13173.3|13173.3|13173.3|13173.3|13173.3|0
1649406860000|2022-04-08 08:34:20|13173.8|13173.8|13173.8|13173.8|13173.8|13173.8|13173.8|13173.8|0
1649406870000|2022-04-08 08:34:30|13174.29|13174.29|13174.29|13174.29|13174.29|13174.29|13174.29|13174.29|0
1649406910000|2022-04-08 08:35:10|13172.86|13172.86|13175.31|13175.31|13175.31|13175.31|13172.86|13172.86|0
1649406970000|2022-04-08 08:36:10|13173.68|13173.68|13173.68|13173.68|13173.68|13173.68|13173.68|13173.68|0
1649406990000|2022-04-08 08:36:30|13172.86|13172.86|13172.86|13172.86|13172.86|13172.86|13172.86|13172.86|0
1649407020000|2022-04-08 08:37:00|13172.04|13172.04|13171.22|13171.22|13172.04|13172.04|13171.22|13171.22|0
1649407040000|2022-04-08 08:37:20|13170.41|13170.41|13169.95|13169.95|13170.41|13170.41|13169.95|13169.95|0
1649407100000|2022-04-08 08:38:20|13171.58|13171.58|13171.58|13171.58|13171.58|13171.58|13171.58|13171.58|0
1649407110000|2022-04-08 08:38:30|13172.05|13172.05|13172.05|13172.05|13172.05|13172.05|13172.05|13172.05|0
1649407130000|2022-04-08 08:38:50|13173.49|13173.49|13173.49|13173.49|13173.49|13173.49|13173.49|13173.49|0
1649407140000|2022-04-08 08:39:00|13174.4|13174.4|13174.4|13174.4|13174.4|13174.4|13174.4|13174.4|0
1649407150000|2022-04-08 08:39:10|13173.49|13173.49|13172.57|13172.57|13173.49|13173.49|13172.57|13172.57|0
1649407160000|2022-04-08 08:39:20|13172.12|13172.12|13172.12|13172.12|13172.12|13172.12|13172.12|13172.12|0
1649407180000|2022-04-08 08:39:40|13171.2|13171.2|13171.2|13171.2|13171.2|13171.2|13171.2|13171.2|0
1649407210000|2022-04-08 08:40:10|13170.08|13170.08|13170.08|13170.08|13170.08|13170.08|13170.08|13170.08|0
1649407220000|2022-04-08 08:40:20|13169.63|13169.63|13169.63|13169.63|13169.63|13169.63|13169.63|13169.63|0
1649407230000|2022-04-08 08:40:30|13168.14|13168.14|13167.64|13167.64|13168.14|13168.14|13167.64|13167.64|0
1649407240000|2022-04-08 08:40:40|13167.08|13167.08|13167.9|13167.9|13167.9|13167.9|13167.08|13167.08|0
1649407250000|2022-04-08 08:40:50|13166.98|13166.98|13166.07|13166.07|13166.98|13166.98|13166.07|13166.07|0
1649407260000|2022-04-08 08:41:00|13165.13|13165.13|13162.39|13162.39|13165.13|13165.13|13162.39|13162.39|0
1649407270000|2022-04-08 08:41:10|13157.74|13157.74|13149.69|13149.69|13157.74|13157.74|13149.46|13149.46|0
1649407280000|2022-04-08 08:41:20|13148.57|13148.57|13146.16|13146.16|13148.57|13148.57|13146.16|13146.16|0
1649407290000|2022-04-08 08:41:30|13145.71|13145.71|13145.71|13145.71|13145.71|13145.71|13145.71|13145.71|0
1649407300000|2022-04-08 08:41:40|13146.62|13146.62|13145.71|13145.71|13146.62|13146.62|13145.71|13145.71|0
1649407310000|2022-04-08 08:41:50|13147.08|13147.08|13147.08|13147.08|13147.08|13147.08|13147.08|13147.08|0
1649407320000|2022-04-08 08:42:00|13144.21|13144.21|13144.87|13144.87|13144.87|13144.87|13143.75|13143.75|0
1649407330000|2022-04-08 08:42:10|13145.78|13145.78|13145.78|13145.78|13146.34|13146.34|13145.78|13145.78|0
1649407340000|2022-04-08 08:42:20|13146.28|13146.28|13147.26|13147.26|13147.77|13147.77|13146.28|13146.28|0
1649407360000|2022-04-08 08:42:40|13146.34|13146.34|13143.6|13143.6|13146.34|13146.34|13143.6|13143.6|0
1649407370000|2022-04-08 08:42:50|13142.66|13142.66|13142.66|13142.66|13142.66|13142.66|13142.66|13142.66|0
1649407380000|2022-04-08 08:43:00|13142.88|13142.88|13143.33|13143.33|13143.33|13143.33|13142.88|13142.88|0
1649407410000|2022-04-08 08:43:30|13142.51|13142.51|13142.51|13142.51|13142.51|13142.51|13142.51|13142.51|0
1649407420000|2022-04-08 08:43:40|13140.68|13140.68|13140.68|13140.68|13140.68|13140.68|13140.68|13140.68|0
1649407440000|2022-04-08 08:44:00|13139.77|13139.77|13138.95|13138.95|13139.77|13139.77|13138.95|13138.95|0
1649407450000|2022-04-08 08:44:10|13140.38|13140.38|13140.38|13140.38|13140.38|13140.38|13140.38|13140.38|0
1649407460000|2022-04-08 08:44:20|13141.3|13141.3|13140.38|13140.38|13141.3|13141.3|13140.38|13140.38|0
1649407480000|2022-04-08 08:44:40|13139.47|13139.47|13139.57|13139.57|13140.38|13140.38|13139.47|13139.47|0
1649407490000|2022-04-08 08:44:50|13139.34|13139.34|13138.87|13138.87|13139.34|13139.34|13138.87|13138.87|0
1649407500000|2022-04-08 08:45:00|13137.96|13137.96|13137.96|13137.96|13137.96|13137.96|13137.96|13137.96|0
1649407530000|2022-04-08 08:45:30|13137.4|13137.4|13133.71|13133.71|13137.4|13137.4|13133.71|13133.71|0
1649407550000|2022-04-08 08:45:50|13132.9|13132.9|13131.9|13131.9|13132.9|13132.9|13131.9|13131.9|0
1649407560000|2022-04-08 08:46:00|13131.44|13131.44|13131.44|13131.44|13131.44|13131.44|13131.44|13131.44|0
1649407570000|2022-04-08 08:46:10|13132.36|13132.36|13132.36|13132.36|13132.36|13132.36|13132.36|13132.36|0
1649407580000|2022-04-08 08:46:20|13133.85|13133.85|13133.85|13133.85|13133.85|13133.85|13133.85|13133.85|0
1649407610000|2022-04-08 08:46:50|13133.03|13133.03|13133.03|13133.03|13133.03|13133.03|13133.03|13133.03|0
1649407630000|2022-04-08 08:47:10|13134.67|13134.67|13137.18|13137.18|13137.18|13137.18|13134.67|13134.67|0
1649407640000|2022-04-08 08:47:20|13138.62|13138.62|13139.53|13139.53|13139.53|13139.53|13138.62|13138.62|0
1649407650000|2022-04-08 08:47:30|13140.35|13140.35|13140.35|13140.35|13140.35|13140.35|13140.35|13140.35|0
1649407670000|2022-04-08 08:47:50|13141.02|13141.02|13141.02|13141.02|13141.02|13141.02|13141.02|13141.02|0
1649407710000|2022-04-08 08:48:30|13141.47|13141.47|13141.24|13141.24|13141.47|13141.47|13141.24|13141.24|0
1649407780000|2022-04-08 08:49:40|13141.7|13141.7|13140.79|13140.79|13141.7|13141.7|13140.79|13140.79|0
1649407830000|2022-04-08 08:50:30|13141.6|13141.6|13141.6|13141.6|13141.6|13141.6|13141.6|13141.6|0
1649407850000|2022-04-08 08:50:50|13140.66|13140.66|13140.66|13140.66|13140.66|13140.66|13140.66|13140.66|0
1649407890000|2022-04-08 08:51:30|13139.23|13139.23|13139.23|13139.23|13139.23|13139.23|13139.23|13139.23|0
1649407910000|2022-04-08 08:51:50|13138.41|13138.41|13138.41|13138.41|13139.23|13139.23|13138.41|13138.41|0
1649407920000|2022-04-08 08:52:00|13137.59|13137.59|13131.43|13131.43|13137.59|13137.59|13131.43|13131.43|0
1649407930000|2022-04-08 08:52:10|13130.43|13130.43|13127.64|13127.64|13130.43|13130.43|13127.64|13127.64|0
1649407940000|2022-04-08 08:52:20|13128.67|13128.67|13129.18|13129.18|13129.18|13129.18|13128.67|13128.67|0
1649407970000|2022-04-08 08:52:50|13127.77|13127.77|13124.56|13124.56|13127.77|13127.77|13123.62|13123.62|0
1649407980000|2022-04-08 08:53:00|13124.07|13124.07|13124.07|13124.07|13124.07|13124.07|13124.07|13124.07|0
1649407990000|2022-04-08 08:53:10|13125.06|13125.06|13125.53|13125.53|13125.53|13125.53|13125.06|13125.06|0
1649408000000|2022-04-08 08:53:20|13123.9|13123.9|13123.9|13123.9|13123.9|13123.9|13123.9|13123.9|0
1649408010000|2022-04-08 08:53:30|13126.54|13126.54|13125.73|13125.73|13126.54|13126.54|13125.73|13125.73|0
1649408020000|2022-04-08 08:53:40|13126.18|13126.18|13126.18|13126.18|13126.18|13126.18|13126.18|13126.18|0
1649408040000|2022-04-08 08:54:00|13125.37|13125.37|13125.37|13125.37|13125.37|13125.37|13125.37|13125.37|0
1649408050000|2022-04-08 08:54:10|13123.69|13123.69|13123.69|13123.69|13123.69|13123.69|13123.69|13123.69|0
1649408080000|2022-04-08 08:54:40|13122.26|13122.26|13122.26|13122.26|13122.26|13122.26|13122.26|13122.26|0
1649408100000|2022-04-08 08:55:00|13121.44|13121.44|13120.43|13120.43|13121.44|13121.44|13120.43|13120.43|0
1649408130000|2022-04-08 08:55:30|13122.66|13122.66|13120.9|13120.9|13122.66|13122.66|13120.9|13120.9|0
1649408140000|2022-04-08 08:55:40|13122.81|13122.81|13123.63|13123.63|13123.63|13123.63|13122.81|13122.81|0
1649408170000|2022-04-08 08:56:10|13128.2|13128.2|13128.2|13128.2|13128.2|13128.2|13128.2|13128.2|0
1649408220000|2022-04-08 08:57:00|13129.02|13129.02|13132.92|13132.92|13132.92|13132.92|13129.02|13129.02|0
1649408230000|2022-04-08 08:57:10|13133.74|13133.74|13134.23|13134.23|13134.23|13134.23|13133.74|13133.74|0
1649408250000|2022-04-08 08:57:30|13134.33|13134.33|13134.33|13134.33|13134.33|13134.33|13134.33|13134.33|0
1649408270000|2022-04-08 08:57:50|13134.83|13134.83|13135.74|13135.74|13135.74|13135.74|13134.83|13134.83|0
1649408280000|2022-04-08 08:58:00|13134.83|13134.83|13134.83|13134.83|13134.83|13134.83|13134.83|13134.83|0
1649408300000|2022-04-08 08:58:20|13134.01|13134.01|13134.01|13134.01|13134.01|13134.01|13134.01|13134.01|0
1649408310000|2022-04-08 08:58:30|13135.44|13135.44|13134.53|13134.53|13135.44|13135.44|13134.53|13134.53|0
1649408360000|2022-04-08 08:59:20|13131.66|13131.66|13130.23|13130.23|13131.66|13131.66|13130.23|13130.23|0
1649408380000|2022-04-08 08:59:40|13129.31|13129.31|13129.31|13129.31|13129.31|13129.31|13129.31|13129.31|0
1649408390000|2022-04-08 08:59:50|13127.06|13127.06|13122.6|13122.6|13127.56|13127.56|13121.49|13121.49|0
1649408400000|2022-04-08 09:00:00|13123.72|13123.72|13121.53|13121.53|13123.72|13123.72|13121.53|13121.53|0
1649408410000|2022-04-08 09:00:10|13120.41|13120.41|13119.85|13119.85|13120.41|13120.41|13119.85|13119.85|0
1649408420000|2022-04-08 09:00:20|13120.97|13120.97|13120.97|13120.97|13120.97|13120.97|13120.97|13120.97|0
1649408460000|2022-04-08 09:01:00|13120.41|13120.41|13120.97|13120.97|13120.97|13120.97|13118.74|13118.74|0
1649408510000|2022-04-08 09:01:50|13119.33|13119.33|13108.62|13108.62|13119.33|13119.33|13108.62|13108.62|0
1649408520000|2022-04-08 09:02:00|13107.71|13107.71|13108.53|13108.53|13108.53|13108.53|13107.71|13107.71|0
1649408530000|2022-04-08 09:02:10|13107.71|13107.71|13107.71|13107.71|13107.71|13107.71|13107.71|13107.71|0
1649408550000|2022-04-08 09:02:30|13105.48|13105.48|13108.27|13108.27|13108.27|13108.27|13104.36|13104.36|0
1649408560000|2022-04-08 09:02:40|13109.7|13109.7|13110.73|13110.73|13110.73|13110.73|13109.7|13109.7|0
1649408580000|2022-04-08 09:03:00|13111.55|13111.55|13112.01|13112.01|13112.01|13112.01|13111.55|13111.55|0
1649408620000|2022-04-08 09:03:40|13113.12|13113.12|13113.12|13113.12|13113.12|13113.12|13113.12|13113.12|0
1649408630000|2022-04-08 09:03:50|13113.59|13113.59|13117.38|13117.38|13117.38|13117.38|13113.59|13113.59|0
1649408640000|2022-04-08 09:04:00|13121.86|13121.86|13122.47|13122.47|13124.53|13124.53|13121.86|13121.86|0
1649408650000|2022-04-08 09:04:10|13121.03|13121.03|13117.22|13117.22|13121.03|13121.03|13117.22|13117.22|0
1649408660000|2022-04-08 09:04:20|13117.68|13117.68|13117.68|13117.68|13117.68|13117.68|13117.68|13117.68|0
1649408680000|2022-04-08 09:04:40|13118.5|13118.5|13118.27|13118.27|13118.5|13118.5|13118.27|13118.27|0
1649408700000|2022-04-08 09:05:00|13124.97|13124.97|13122.74|13122.74|13124.97|13124.97|13122.74|13122.74|0
1649408720000|2022-04-08 09:05:20|13124.03|13124.03|13124.03|13124.03|13124.03|13124.03|13124.03|13124.03|0
1649408730000|2022-04-08 09:05:30|13122.29|13122.29|13122.29|13122.29|13122.29|13122.29|13122.29|13122.29|0
1649408740000|2022-04-08 09:05:40|13121.82|13121.82|13121.82|13121.82|13121.82|13121.82|13121.82|13121.82|0
1649408760000|2022-04-08 09:06:00|13124.69|13124.69|13124.69|13124.69|13124.69|13124.69|13124.69|13124.69|0
1649408780000|2022-04-08 09:06:20|13123.78|13123.78|13123.78|13123.78|13123.78|13123.78|13123.78|13123.78|0
1649408810000|2022-04-08 09:06:50|13122.96|13122.96|13124.12|13124.12|13124.59|13124.59|13122.96|13122.96|0
1649408850000|2022-04-08 09:07:30|13125.24|13125.24|13125.24|13125.24|13125.24|13125.24|13125.24|13125.24|0
1649408900000|2022-04-08 09:08:20|13124.42|13124.42|13124.42|13124.42|13124.42|13124.42|13124.42|13124.42|0
1649408960000|2022-04-08 09:09:20|13126.06|13126.06|13126.87|13126.87|13128.51|13128.51|13126.06|13126.06|0
1649408970000|2022-04-08 09:09:30|13128.51|13128.51|13128.51|13128.51|13128.51|13128.51|13128.51|13128.51|0
1649408980000|2022-04-08 09:09:40|13129.42|13129.42|13129.08|13129.08|13129.89|13129.89|13129.08|13129.08|0
1649409010000|2022-04-08 09:10:10|13130.19|13130.19|13134.45|13134.45|13134.45|13134.45|13129.08|13129.08|0
1649409020000|2022-04-08 09:10:20|13132.81|13132.81|13132.81|13132.81|13132.81|13132.81|13132.81|13132.81|0
1649409040000|2022-04-08 09:10:40|13133.63|13133.63|13133.63|13133.63|13133.63|13133.63|13133.63|13133.63|0
1649409050000|2022-04-08 09:10:50|13132.64|13132.64|13132.18|13132.18|13132.64|13132.64|13132.18|13132.18|0
1649409060000|2022-04-08 09:11:00|13133.61|13133.61|13133.61|13133.61|13133.61|13133.61|13133.61|13133.61|0
1649409070000|2022-04-08 09:11:10|13134.43|13134.43|13134.43|13134.43|13134.43|13134.43|13134.43|13134.43|0
1649409080000|2022-04-08 09:11:20|13135.34|13135.34|13135.34|13135.34|13135.34|13135.34|13135.34|13135.34|0
1649409120000|2022-04-08 09:12:00|13135.9|13135.9|13136.46|13136.46|13136.46|13136.46|13135.9|13135.9|0
1649409150000|2022-04-08 09:12:30|13137.28|13137.28|13139.64|13139.64|13139.64|13139.64|13137.28|13137.28|0
1649409180000|2022-04-08 09:13:00|13140.15|13140.15|13141.62|13141.62|13141.62|13141.62|13139.59|13139.59|0
1649409210000|2022-04-08 09:13:30|13142.62|13142.62|13141.62|13141.62|13142.62|13142.62|13141.62|13141.62|0
1649409240000|2022-04-08 09:14:00|13142.18|13142.18|13138.61|13138.61|13142.18|13142.18|13138.1|13138.1|0
1649409250000|2022-04-08 09:14:10|13137.8|13137.8|13136.36|13136.36|13137.8|13137.8|13136.36|13136.36|0
1649409260000|2022-04-08 09:14:20|13137.18|13137.18|13137.18|13137.18|13137.18|13137.18|13137.18|13137.18|0
1649409270000|2022-04-08 09:14:30|13138|13138|13138|13138|13138|13138|13138|13138|0
1649409280000|2022-04-08 09:14:40|13138.99|13138.99|13140.48|13140.48|13140.48|13140.48|13138.99|13138.99|0
1649409290000|2022-04-08 09:14:50|13141.6|13141.6|13141.6|13141.6|13141.6|13141.6|13141.6|13141.6|0
1649409300000|2022-04-08 09:15:00|13143.03|13143.03|13143.03|13143.03|13143.03|13143.03|13143.03|13143.03|0
1649409310000|2022-04-08 09:15:10|13143.59|13143.59|13142.47|13142.47|13143.59|13143.59|13142.47|13142.47|0
1649409330000|2022-04-08 09:15:30|13141.48|13141.48|13141.48|13141.48|13141.48|13141.48|13141.48|13141.48|0
1649409350000|2022-04-08 09:15:50|13143.73|13143.73|13144.65|13144.65|13145.46|13145.46|13143.73|13143.73|0
1649409380000|2022-04-08 09:16:20|13143.83|13143.83|13143.83|13143.83|13143.83|13143.83|13143.83|13143.83|0
1649409420000|2022-04-08 09:17:00|13143.01|13143.01|13143.01|13143.01|13143.01|13143.01|13143.01|13143.01|0
1649409520000|2022-04-08 09:18:40|13141.58|13141.58|13141.58|13141.58|13141.58|13141.58|13141.58|13141.58|0
1649409530000|2022-04-08 09:18:50|13140.14|13140.14|13139.2|13139.2|13140.14|13140.14|13139.2|13139.2|0
1649409540000|2022-04-08 09:19:00|13137.77|13137.77|13139.2|13139.2|13139.2|13139.2|13137.77|13137.77|0
1649409550000|2022-04-08 09:19:10|13140.02|13140.02|13140.02|13140.02|13140.02|13140.02|13140.02|13140.02|0
1649409580000|2022-04-08 09:19:40|13137.07|13137.07|13137.07|13137.07|13137.07|13137.07|13137.07|13137.07|0
1649409620000|2022-04-08 09:20:20|13135.64|13135.64|13133.29|13133.29|13135.64|13135.64|13133.29|13133.29|0
1649409630000|2022-04-08 09:20:30|13133.75|13133.75|13135.12|13135.12|13135.12|13135.12|13133.75|13133.75|0
1649409640000|2022-04-08 09:20:40|13136.55|13136.55|13135.12|13135.12|13136.55|13136.55|13135.12|13135.12|0
1649409660000|2022-04-08 09:21:00|13133.69|13133.69|13133.69|13133.69|13133.69|13133.69|13133.69|13133.69|0
1649409670000|2022-04-08 09:21:10|13134.5|13134.5|13135.42|13135.42|13135.42|13135.42|13134.5|13134.5|0
1649409710000|2022-04-08 09:21:50|13133.98|13133.98|13135.42|13135.42|13135.42|13135.42|13133.98|13133.98|0
1649409720000|2022-04-08 09:22:00|13136.85|13136.85|13136.85|13136.85|13136.85|13136.85|13135.42|13135.42|0
1649409730000|2022-04-08 09:22:10|13137.35|13137.35|13137.35|13137.35|13137.35|13137.35|13137.35|13137.35|0
1649409740000|2022-04-08 09:22:20|13136.23|13136.23|13136.23|13136.23|13136.23|13136.23|13136.23|13136.23|0
1649409750000|2022-04-08 09:22:30|13135.68|13135.68|13133.92|13133.92|13136.79|13136.79|13133.92|13133.92|0
1649409770000|2022-04-08 09:22:50|13135.36|13135.36|13133.92|13133.92|13135.36|13135.36|13132.49|13132.49|0
1649409780000|2022-04-08 09:23:00|13133.7|13133.7|13132.26|13132.26|13133.7|13133.7|13132.26|13132.26|0
1649409800000|2022-04-08 09:23:20|13130.83|13130.83|13130.83|13130.83|13130.83|13130.83|13130.83|13130.83|0
1649409810000|2022-04-08 09:23:30|13130.37|13130.37|13129.04|13129.04|13130.37|13130.37|13129.04|13129.04|0
1649409820000|2022-04-08 09:23:40|13130.48|13130.48|13127.63|13127.63|13130.48|13130.48|13127.63|13127.63|0
1649409830000|2022-04-08 09:23:50|13129.06|13129.06|13129.06|13129.06|13129.06|13129.06|13129.06|13129.06|0
1649409840000|2022-04-08 09:24:00|13130.5|13130.5|13130.5|13130.5|13130.5|13130.5|13130.5|13130.5|0
1649409860000|2022-04-08 09:24:20|13131.41|13131.41|13132.82|13132.82|13132.82|13132.82|13131.41|13131.41|0
1649409870000|2022-04-08 09:24:30|13131.71|13131.71|13132.82|13132.82|13132.82|13132.82|13131.71|13131.71|0
1649409880000|2022-04-08 09:24:40|13134.26|13134.26|13134.26|13134.26|13134.26|13134.26|13134.26|13134.26|0
1649409940000|2022-04-08 09:25:40|13135.17|13135.17|13136.85|13136.85|13138.71|13138.71|13135.17|13135.17|0
1649409950000|2022-04-08 09:25:50|13138.29|13138.29|13138.29|13138.29|13138.29|13138.29|13138.29|13138.29|0
1649409960000|2022-04-08 09:26:00|13138.85|13138.85|13138.85|13138.85|13138.85|13138.85|13138.85|13138.85|0
1649410010000|2022-04-08 09:26:50|13137.41|13137.41|13136.5|13136.5|13137.41|13137.41|13136.5|13136.5|0
1649410030000|2022-04-08 09:27:10|13135.68|13135.68|13135.68|13135.68|13135.68|13135.68|13135.68|13135.68|0
1649410080000|2022-04-08 09:28:00|13136.5|13136.5|13136.5|13136.5|13136.5|13136.5|13136.5|13136.5|0
1649410100000|2022-04-08 09:28:20|13135.94|13135.94|13132.13|13132.13|13135.94|13135.94|13132.13|13132.13|0
1649410110000|2022-04-08 09:28:30|13132.64|13132.64|13132.64|13132.64|13132.64|13132.64|13130.41|13130.41|0
1649410120000|2022-04-08 09:28:40|13132.19|13132.19|13131.67|13131.67|13132.19|13132.19|13131.67|13131.67|0
1649410130000|2022-04-08 09:28:50|13131.16|13131.16|13131.16|13131.16|13131.16|13131.16|13131.16|13131.16|0
1649410160000|2022-04-08 09:29:20|13130.04|13130.04|13130.04|13130.04|13130.04|13130.04|13130.04|13130.04|0
1649410180000|2022-04-08 09:29:40|13131.48|13131.48|13131.48|13131.48|13131.48|13131.48|13131.48|13131.48|0
1649410200000|2022-04-08 09:30:00|13131.01|13131.01|13131.48|13131.48|13131.48|13131.48|13131.01|13131.01|0
1649410220000|2022-04-08 09:30:20|13131.01|13131.01|13131.01|13131.01|13131.01|13131.01|13131.01|13131.01|0
1649410230000|2022-04-08 09:30:30|13130.78|13130.78|13130.78|13130.78|13130.78|13130.78|13130.78|13130.78|0
1649410240000|2022-04-08 09:30:40|13130.56|13130.56|13130.33|13130.33|13130.56|13130.56|13130.33|13130.33|0
1649410260000|2022-04-08 09:31:00|13128.9|13128.9|13128.9|13128.9|13128.9|13128.9|13128.9|13128.9|0
1649410300000|2022-04-08 09:31:40|13130.33|13130.33|13131.77|13131.77|13131.77|13131.77|13130.33|13130.33|0
1649410310000|2022-04-08 09:31:50|13132.28|13132.28|13132.28|13132.28|13132.28|13132.28|13132.28|13132.28|0
1649410350000|2022-04-08 09:32:30|13131.73|13131.73|13131.73|13131.73|13131.73|13131.73|13131.73|13131.73|0
1649410380000|2022-04-08 09:33:00|13132.22|13132.22|13132.72|13132.72|13132.72|13132.72|13132.22|13132.22|0
1649410390000|2022-04-08 09:33:10|13133.22|13133.22|13132.72|13132.72|13133.22|13133.22|13132.72|13132.72|0
1649410410000|2022-04-08 09:33:30|13131.9|13131.9|13132.37|13132.37|13132.37|13132.37|13131.9|13131.9|0
1649410440000|2022-04-08 09:34:00|13132.84|13132.84|13132.84|13132.84|13132.84|13132.84|13132.84|13132.84|0
1649410450000|2022-04-08 09:34:10|13131.85|13131.85|13131.85|13131.85|13131.85|13131.85|13131.85|13131.85|0
1649410460000|2022-04-08 09:34:20|13134.72|13134.72|13134.72|13134.72|13134.72|13134.72|13134.72|13134.72|0
1649410480000|2022-04-08 09:34:40|13135.54|13135.54|13135.54|13135.54|13135.54|13135.54|13135.54|13135.54|0
1649410490000|2022-04-08 09:34:50|13134.98|13134.98|13134.98|13134.98|13134.98|13134.98|13134.98|13134.98|0
1649410510000|2022-04-08 09:35:10|13134.16|13134.16|13134.16|13134.16|13134.16|13134.16|13134.16|13134.16|0
1649410550000|2022-04-08 09:35:50|13135.28|13135.28|13134.82|13134.82|13135.28|13135.28|13134.82|13134.82|0
1649410560000|2022-04-08 09:36:00|13134.36|13134.36|13134.36|13134.36|13134.36|13134.36|13134.36|13134.36|0
1649410570000|2022-04-08 09:36:10|13130.2|13130.2|13129.39|13129.39|13130.2|13130.2|13129.39|13129.39|0
1649410580000|2022-04-08 09:36:20|13128.39|13128.39|13125.65|13125.65|13128.39|13128.39|13125.65|13125.65|0
1649410590000|2022-04-08 09:36:30|13126.64|13126.64|13127.12|13127.12|13127.64|13127.64|13126.64|13126.64|0
1649410600000|2022-04-08 09:36:40|13125.49|13125.49|13127.52|13127.52|13127.52|13127.52|13125.49|13125.49|0
1649410610000|2022-04-08 09:36:50|13129.15|13129.15|13129.15|13129.15|13129.15|13129.15|13129.15|13129.15|0
1649410620000|2022-04-08 09:37:00|13129.71|13129.71|13129.71|13129.71|13129.71|13129.71|13129.71|13129.71|0
1649410650000|2022-04-08 09:37:30|13130.53|13130.53|13130.53|13130.53|13130.53|13130.53|13130.53|13130.53|0
1649410670000|2022-04-08 09:37:50|13128.64|13128.64|13129.11|13129.11|13129.11|13129.11|13128.64|13128.64|0
1649410710000|2022-04-08 09:38:30|13129.93|13129.93|13129.93|13129.93|13129.93|13129.93|13129.93|13129.93|0
1649410740000|2022-04-08 09:39:00|13129.71|13129.71|13128.89|13128.89|13129.71|13129.71|13128.89|13128.89|0
1649410760000|2022-04-08 09:39:20|13126.54|13126.54|13122.07|13122.07|13126.54|13126.54|13122.07|13122.07|0
1649410770000|2022-04-08 09:39:30|13121.07|13121.07|13118.58|13118.58|13121.07|13121.07|13118.58|13118.58|0
1649410810000|2022-04-08 09:40:10|13120.41|13120.41|13121.85|13121.85|13121.85|13121.85|13120.41|13120.41|0
1649410830000|2022-04-08 09:40:30|13121.37|13121.37|13121.37|13121.37|13121.37|13121.37|13121.37|13121.37|0
1649410860000|2022-04-08 09:41:00|13121.85|13121.85|13121.85|13121.85|13122.32|13122.32|13121.85|13121.85|0
1649410870000|2022-04-08 09:41:10|13122.4|13122.4|13122.4|13122.4|13122.4|13122.4|13122.4|13122.4|0
1649410920000|2022-04-08 09:42:00|13122.87|13122.87|13122.87|13122.87|13122.87|13122.87|13122.87|13122.87|0
1649410950000|2022-04-08 09:42:30|13122.85|13122.85|13124.02|13124.02|13124.02|13124.02|13122.39|13122.39|0
1649410960000|2022-04-08 09:42:40|13124.49|13124.49|13124.97|13124.97|13124.97|13124.97|13124.49|13124.49|0
1649410970000|2022-04-08 09:42:50|13125.88|13125.88|13125.88|13125.88|13125.88|13125.88|13125.88|13125.88|0
1649410980000|2022-04-08 09:43:00|13124.89|13124.89|13124.89|13124.89|13124.89|13124.89|13124.89|13124.89|0
1649411000000|2022-04-08 09:43:20|13124.07|13124.07|13124.07|13124.07|13124.07|13124.07|13124.07|13124.07|0
1649411020000|2022-04-08 09:43:40|13121.2|13121.2|13119.77|13119.77|13121.2|13121.2|13119.77|13119.77|0
1649411030000|2022-04-08 09:43:50|13120.32|13120.32|13119.21|13119.21|13120.32|13120.32|13118.09|13118.09|0
1649411040000|2022-04-08 09:44:00|13120.32|13120.32|13120.32|13120.32|13120.32|13120.32|13120.32|13120.32|0
1649411050000|2022-04-08 09:44:10|13119.51|13119.51|13120.03|13120.03|13120.5|13120.5|13119.51|13119.51|0
1649411060000|2022-04-08 09:44:20|13120.5|13120.5|13117.69|13117.69|13120.5|13120.5|13117.69|13117.69|0
1649411070000|2022-04-08 09:44:30|13118.81|13118.81|13117.13|13117.13|13118.81|13118.81|13117.13|13117.13|0
1649411080000|2022-04-08 09:44:40|13118.25|13118.25|13118.25|13118.25|13118.25|13118.25|13118.25|13118.25|0
1649411090000|2022-04-08 09:44:50|13116|13116|13116|13116|13116|13116|13116|13116|0
1649411100000|2022-04-08 09:45:00|13116.82|13116.82|13119.9|13119.9|13119.9|13119.9|13116.26|13116.26|0
1649411120000|2022-04-08 09:45:20|13120.81|13120.81|13120.81|13120.81|13120.81|13120.81|13120.81|13120.81|0
1649411160000|2022-04-08 09:46:00|13121.28|13121.28|13121.28|13121.28|13121.28|13121.28|13121.28|13121.28|0
1649411180000|2022-04-08 09:46:20|13121.74|13121.74|13121.74|13121.74|13121.74|13121.74|13121.74|13121.74|0
1649411220000|2022-04-08 09:47:00|13120.07|13120.07|13120.07|13120.07|13120.07|13120.07|13120.07|13120.07|0
1649411240000|2022-04-08 09:47:20|13119.84|13119.84|13119.04|13119.04|13119.84|13119.84|13117.63|13117.63|0
1649411250000|2022-04-08 09:47:30|13120.16|13120.16|13120.16|13120.16|13120.16|13120.16|13120.16|13120.16|0
1649411280000|2022-04-08 09:48:00|13120.72|13120.72|13123.04|13123.04|13123.04|13123.04|13120.72|13120.72|0
1649411290000|2022-04-08 09:48:10|13122.58|13122.58|13124.02|13124.02|13124.02|13124.02|13122.58|13122.58|0
1649411310000|2022-04-08 09:48:30|13124.24|13124.24|13125.19|13125.19|13126.82|13126.82|13124.24|13124.24|0
1649411360000|2022-04-08 09:49:20|13123.76|13123.76|13123.76|13123.76|13123.76|13123.76|13123.76|13123.76|0
1649411380000|2022-04-08 09:49:40|13122.81|13122.81|13122.81|13122.81|13122.81|13122.81|13122.81|13122.81|0
1649411390000|2022-04-08 09:49:50|13120.78|13120.78|13120.78|13120.78|13120.78|13120.78|13120.78|13120.78|0
1649411410000|2022-04-08 09:50:10|13118.06|13118.06|13118.06|13118.06|13118.06|13118.06|13118.06|13118.06|0
1649411430000|2022-04-08 09:50:30|13117.15|13117.15|13117.15|13117.15|13117.15|13117.15|13117.15|13117.15|0
1649411440000|2022-04-08 09:50:40|13116.69|13116.69|13117.51|13117.51|13117.51|13117.51|13116.69|13116.69|0
1649411450000|2022-04-08 09:50:50|13117.96|13117.96|13118.42|13118.42|13118.88|13118.88|13117.96|13117.96|0
1649411490000|2022-04-08 09:51:30|13117.6|13117.6|13117.6|13117.6|13117.6|13117.6|13117.6|13117.6|0
1649411510000|2022-04-08 09:51:50|13119.46|13119.46|13122.83|13122.83|13122.83|13122.83|13119.46|13119.46|0
1649411550000|2022-04-08 09:52:30|13123.94|13123.94|13122.83|13122.83|13123.94|13123.94|13122.83|13122.83|0
1649411560000|2022-04-08 09:52:40|13123.65|13123.65|13123.65|13123.65|13123.65|13123.65|13123.65|13123.65|0
1649411580000|2022-04-08 09:53:00|13124.46|13124.46|13124.46|13124.46|13124.46|13124.46|13124.46|13124.46|0
1649411590000|2022-04-08 09:53:10|13124.92|13124.92|13125.86|13125.86|13126.35|13126.35|13124.92|13124.92|0
1649411650000|2022-04-08 09:54:10|13127.49|13127.49|13127.49|13127.49|13127.49|13127.49|13127.49|13127.49|0
1649411660000|2022-04-08 09:54:20|13128.41|13128.41|13132.52|13132.52|13132.99|13132.99|13128.41|13128.41|0
1649411670000|2022-04-08 09:54:30|13133.34|13133.34|13131.93|13131.93|13133.34|13133.34|13131.93|13131.93|0
1649411700000|2022-04-08 09:55:00|13132.38|13132.38|13133.3|13133.3|13133.3|13133.3|13132.38|13132.38|0
1649411710000|2022-04-08 09:55:10|13134.73|13134.73|13135.19|13135.19|13135.19|13135.19|13134.73|13134.73|0
1649411760000|2022-04-08 09:56:00|13137.42|13137.42|13137.42|13137.42|13137.42|13137.42|13137.42|13137.42|0
1649411780000|2022-04-08 09:56:20|13139.25|13139.25|13139.25|13139.25|13139.25|13139.25|13139.25|13139.25|0
1649411790000|2022-04-08 09:56:30|13140.2|13140.2|13137.3|13137.3|13140.2|13140.2|13137.3|13137.3|0
1649411800000|2022-04-08 09:56:40|13136.38|13136.38|13136.88|13136.88|13136.88|13136.88|13136.38|13136.38|0
1649411830000|2022-04-08 09:57:10|13137.82|13137.82|13137.82|13137.82|13137.82|13137.82|13137.82|13137.82|0
1649411840000|2022-04-08 09:57:20|13138.76|13138.76|13148.27|13148.27|13148.27|13148.27|13138.29|13138.29|0
1649411850000|2022-04-08 09:57:30|13148.72|13148.72|13157.83|13157.83|13157.83|13157.83|13148.72|13148.72|0
1649411860000|2022-04-08 09:57:40|13158.64|13158.64|13164.34|13164.34|13164.34|13164.34|13158.64|13158.64|0
1649411870000|2022-04-08 09:57:50|13165.33|13165.33|13167.56|13167.56|13167.56|13167.56|13165.33|13165.33|0
1649411880000|2022-04-08 09:58:00|13166.65|13166.65|13166.13|13166.13|13166.65|13166.65|13166.13|13166.13|0
1649411920000|2022-04-08 09:58:40|13165.32|13165.32|13162.86|13162.86|13165.32|13165.32|13162.86|13162.86|0
1649411930000|2022-04-08 09:58:50|13161.37|13161.37|13160.88|13160.88|13161.37|13161.37|13160.88|13160.88|0
1649411950000|2022-04-08 09:59:10|13161.55|13161.55|13162.44|13162.44|13162.44|13162.44|13161.55|13161.55|0
1649411990000|2022-04-08 09:59:50|13162.91|13162.91|13159.65|13159.65|13162.91|13162.91|13159.65|13159.65|0
1649412000000|2022-04-08 10:00:00|13159.18|13159.18|13158.71|13158.71|13159.18|13159.18|13158.71|13158.71|0
1649412010000|2022-04-08 10:00:10|13158.21|13158.21|13158.21|13158.21|13158.21|13158.21|13158.21|13158.21|0
1649412030000|2022-04-08 10:00:30|13155.86|13155.86|13148.17|13148.17|13155.86|13155.86|13148.17|13148.17|0
1649412080000|2022-04-08 10:01:20|13155.37|13155.37|13155.37|13155.37|13155.37|13155.37|13155.37|13155.37|0
1649412120000|2022-04-08 10:02:00|13154.85|13154.85|13154.85|13154.85|13154.85|13154.85|13154.85|13154.85|0
1649412140000|2022-04-08 10:02:20|13151.17|13151.17|13151.17|13151.17|13151.17|13151.17|13151.17|13151.17|0
1649412150000|2022-04-08 10:02:30|13150.22|13150.22|13149.41|13149.41|13150.22|13150.22|13149.41|13149.41|0
1649412170000|2022-04-08 10:02:50|13144.83|13144.83|13143.92|13143.92|13145.75|13145.75|13143.92|13143.92|0
1649412180000|2022-04-08 10:03:00|13144.83|13144.83|13143.05|13143.05|13144.83|13144.83|13142.13|13142.13|0
1649412190000|2022-04-08 10:03:10|13144.04|13144.04|13143.13|13143.13|13144.04|13144.04|13143.13|13143.13|0
1649412220000|2022-04-08 10:03:40|13141.69|13141.69|13141.69|13141.69|13141.69|13141.69|13141.69|13141.69|0
1649412250000|2022-04-08 10:04:10|13140.26|13140.26|13140.26|13140.26|13140.26|13140.26|13140.26|13140.26|0
1649412260000|2022-04-08 10:04:20|13139.44|13139.44|13139.18|13139.18|13140|13140|13139.18|13139.18|0
1649412310000|2022-04-08 10:05:10|13138.36|13138.36|13139.18|13139.18|13139.18|13139.18|13138.36|13138.36|0
1649412390000|2022-04-08 10:06:30|13137.51|13137.51|13136.95|13136.95|13137.51|13137.51|13136.39|13136.39|0
1649412490000|2022-04-08 10:08:10|13135.96|13135.96|13135.96|13135.96|13135.96|13135.96|13135.96|13135.96|0
1649412500000|2022-04-08 10:08:20|13136.43|13136.43|13140.49|13140.49|13140.49|13140.49|13136.43|13136.43|0
1649412510000|2022-04-08 10:08:30|13140.02|13140.02|13140.02|13140.02|13140.02|13140.02|13140.02|13140.02|0
1649412520000|2022-04-08 10:08:40|13141.78|13141.78|13142.59|13142.59|13142.59|13142.59|13141.78|13141.78|0
1649412530000|2022-04-08 10:08:50|13143.06|13143.06|13140.75|13140.75|13143.06|13143.06|13140.75|13140.75|0
1649412580000|2022-04-08 10:09:40|13139.31|13139.31|13138.49|13138.49|13139.31|13139.31|13138.49|13138.49|0
1649412600000|2022-04-08 10:10:00|13137.06|13137.06|13137.06|13137.06|13137.06|13137.06|13137.06|13137.06|0
1649412610000|2022-04-08 10:10:10|13138.49|13138.49|13139.93|13139.93|13139.93|13139.93|13138.49|13138.49|0
1649412620000|2022-04-08 10:10:20|13139.46|13139.46|13138.34|13138.34|13139.46|13139.46|13138.34|13138.34|0
1649412650000|2022-04-08 10:10:50|13138.9|13138.9|13138.9|13138.9|13138.9|13138.9|13138.9|13138.9|0
1649412670000|2022-04-08 10:11:10|13138.08|13138.08|13138.08|13138.08|13138.08|13138.08|13138.08|13138.08|0
1649412730000|2022-04-08 10:12:10|13139.02|13139.02|13138.04|13138.04|13139.02|13139.02|13138.04|13138.04|0
1649412740000|2022-04-08 10:12:20|13138.55|13138.55|13142.83|13142.83|13143.45|13143.45|13138.55|13138.55|0
1649412760000|2022-04-08 10:12:40|13142.34|13142.34|13142.34|13142.34|13142.34|13142.34|13142.34|13142.34|0
1649412790000|2022-04-08 10:13:10|13140.9|13140.9|13140.9|13140.9|13140.9|13140.9|13140.9|13140.9|0
1649412820000|2022-04-08 10:13:40|13142.34|13142.34|13142.34|13142.34|13142.34|13142.34|13142.34|13142.34|0
1649412830000|2022-04-08 10:13:50|13141.87|13141.87|13141.87|13141.87|13141.87|13141.87|13141.87|13141.87|0
1649412850000|2022-04-08 10:14:10|13140.43|13140.43|13134.61|13134.61|13140.43|13140.43|13133.69|13133.69|0
1649412870000|2022-04-08 10:14:30|13133.79|13133.79|13133.79|13133.79|13133.79|13133.79|13133.79|13133.79|0
1649412880000|2022-04-08 10:14:40|13132.76|13132.76|13131.85|13131.85|13132.76|13132.76|13131.85|13131.85|0
1649412890000|2022-04-08 10:14:50|13131.4|13131.4|13131.4|13131.4|13131.4|13131.4|13131.4|13131.4|0
1649412900000|2022-04-08 10:15:00|13133.13|13133.13|13132.66|13132.66|13133.13|13133.13|13132.66|13132.66|0
1649412910000|2022-04-08 10:15:10|13133.6|13133.6|13135.41|13135.41|13135.41|13135.41|13133.6|13133.6|0
1649412920000|2022-04-08 10:15:20|13135.92|13135.92|13138.76|13138.76|13139.26|13139.26|13135.92|13135.92|0
1649412930000|2022-04-08 10:15:30|13138.31|13138.31|13138.31|13138.31|13138.31|13138.31|13138.31|13138.31|0
1649412940000|2022-04-08 10:15:40|13137.49|13137.49|13137.49|13137.49|13137.49|13137.49|13137.49|13137.49|0
1649412960000|2022-04-08 10:16:00|13137.95|13137.95|13138.4|13138.4|13138.4|13138.4|13137.95|13137.95|0
1649412970000|2022-04-08 10:16:10|13138.92|13138.92|13140.28|13140.28|13140.75|13140.75|13138.92|13138.92|0
1649412980000|2022-04-08 10:16:20|13140.75|13140.75|13140.75|13140.75|13140.75|13140.75|13140.75|13140.75|0
1649413050000|2022-04-08 10:17:30|13139.31|13139.31|13138.84|13138.84|13139.31|13139.31|13138.84|13138.84|0
1649413060000|2022-04-08 10:17:40|13138.33|13138.33|13141.96|13141.96|13141.96|13141.96|13137.51|13137.51|0
1649413080000|2022-04-08 10:18:00|13140.22|13140.22|13140.22|13140.22|13140.22|13140.22|13140.22|13140.22|0
1649413100000|2022-04-08 10:18:20|13140.69|13140.69|13140.69|13140.69|13140.69|13140.69|13140.69|13140.69|0
1649413140000|2022-04-08 10:19:00|13141.51|13141.51|13141.97|13141.97|13141.97|13141.97|13141.51|13141.51|0
1649413160000|2022-04-08 10:19:20|13140.85|13140.85|13140.85|13140.85|13140.85|13140.85|13140.85|13140.85|0
1649413180000|2022-04-08 10:19:40|13140.38|13140.38|13138.75|13138.75|13140.38|13140.38|13138.75|13138.75|0
1649413200000|2022-04-08 10:20:00|13139.22|13139.22|13139.22|13139.22|13139.22|13139.22|13139.22|13139.22|0
1649413240000|2022-04-08 10:20:40|13140.65|13140.65|13140.65|13140.65|13140.65|13140.65|13140.65|13140.65|0
1649413290000|2022-04-08 10:21:30|13141.15|13141.15|13144.02|13144.02|13144.02|13144.02|13141.15|13141.15|0
1649413300000|2022-04-08 10:21:40|13145.31|13145.31|13148.9|13148.9|13148.9|13148.9|13145.31|13145.31|0
1649413320000|2022-04-08 10:22:00|13151.77|13151.77|13157.73|13157.73|13157.73|13157.73|13151.77|13151.77|0
1649413330000|2022-04-08 10:22:10|13158.24|13158.24|13158.24|13158.24|13158.24|13158.24|13158.24|13158.24|0
1649413380000|2022-04-08 10:23:00|13158.91|13158.91|13160.51|13160.51|13160.51|13160.51|13158.91|13158.91|0
1649413420000|2022-04-08 10:23:40|13161.94|13161.94|13161.94|13161.94|13161.94|13161.94|13161.94|13161.94|0
1649413460000|2022-04-08 10:24:20|13162.76|13162.76|13162.76|13162.76|13162.76|13162.76|13162.76|13162.76|0
1649413500000|2022-04-08 10:25:00|13163.67|13163.67|13163.67|13163.67|13163.67|13163.67|13163.67|13163.67|0
1649413510000|2022-04-08 10:25:10|13164.13|13164.13|13164.13|13164.13|13164.13|13164.13|13164.13|13164.13|0
1649413520000|2022-04-08 10:25:20|13165.05|13165.05|13175.02|13175.02|13175.02|13175.02|13165.05|13165.05|0
1649413530000|2022-04-08 10:25:30|13176.02|13176.02|13179.32|13179.32|13179.32|13179.32|13176.02|13176.02|0
1649413540000|2022-04-08 10:25:40|13180.75|13180.75|13183.8|13183.8|13183.8|13183.8|13180.75|13180.75|0
1649413550000|2022-04-08 10:25:50|13184.62|13184.62|13184.62|13184.62|13184.62|13184.62|13184.62|13184.62|0
1649413580000|2022-04-08 10:26:20|13186.05|13186.05|13186.05|13186.05|13186.05|13186.05|13186.05|13186.05|0
1649413610000|2022-04-08 10:26:50|13187.88|13187.88|13187.88|13187.88|13187.88|13187.88|13187.88|13187.88|0
1649413640000|2022-04-08 10:27:20|13188.82|13188.82|13188.35|13188.35|13188.82|13188.82|13188.35|13188.35|0
1649413680000|2022-04-08 10:28:00|13189.17|13189.17|13191.36|13191.36|13191.36|13191.36|13189.17|13189.17|0
1649413710000|2022-04-08 10:28:30|13188.99|13188.99|13193.89|13193.89|13193.89|13193.89|13188.99|13188.99|0
1649413720000|2022-04-08 10:28:40|13195.33|13195.33|13208.32|13208.32|13211.46|13211.46|13195.33|13195.33|0
1649413730000|2022-04-08 10:28:50|13207.4|13207.4|13207.07|13207.07|13207.4|13207.4|13202.47|13202.47|0
1649413740000|2022-04-08 10:29:00|13205.24|13205.24|13206.16|13206.16|13206.16|13206.16|13205.24|13205.24|0
1649413750000|2022-04-08 10:29:10|13208.61|13208.61|13210.44|13210.44|13210.44|13210.44|13208.61|13208.61|0
1649413760000|2022-04-08 10:29:20|13207.99|13207.99|13202.08|13202.08|13207.99|13207.99|13202.08|13202.08|0
1649413770000|2022-04-08 10:29:30|13201.41|13201.41|13201.41|13201.41|13201.41|13201.41|13201.41|13201.41|0
1649413780000|2022-04-08 10:29:40|13200.29|13200.29|13196.28|13196.28|13200.29|13200.29|13194.35|13194.35|0
1649413820000|2022-04-08 10:30:20|13192.82|13192.82|13192.82|13192.82|13192.82|13192.82|13192.82|13192.82|0
1649413840000|2022-04-08 10:30:40|13194.45|13194.45|13198.09|13198.09|13198.09|13198.09|13194.45|13194.45|0
1649413910000|2022-04-08 10:31:50|13197.59|13197.59|13197.59|13197.59|13197.59|13197.59|13197.59|13197.59|0
1649413920000|2022-04-08 10:32:00|13198.05|13198.05|13198.05|13198.05|13198.05|13198.05|13198.05|13198.05|0
1649413950000|2022-04-08 10:32:30|13199.48|13199.48|13199.48|13199.48|13199.48|13199.48|13199.48|13199.48|0
1649413970000|2022-04-08 10:32:50|13197.81|13197.81|13198.23|13198.23|13198.73|13198.73|13197.81|13197.81|0
1649413980000|2022-04-08 10:33:00|13199.05|13199.05|13197.71|13197.71|13199.14|13199.14|13197.71|13197.71|0
1649413990000|2022-04-08 10:33:10|13198.53|13198.53|13198.53|13198.53|13198.53|13198.53|13198.53|13198.53|0
1649414020000|2022-04-08 10:33:40|13199|13199|13199.94|13199.94|13200.42|13200.42|13199|13199|0
1649414040000|2022-04-08 10:34:00|13199.03|13199.03|13199.94|13199.94|13200.86|13200.86|13198.12|13198.12|0
1649414050000|2022-04-08 10:34:10|13199.03|13199.03|13199.03|13199.03|13199.03|13199.03|13199.03|13199.03|0
1649414080000|2022-04-08 10:34:40|13197.62|13197.62|13197.62|13197.62|13197.62|13197.62|13197.62|13197.62|0
1649414100000|2022-04-08 10:35:00|13198.53|13198.53|13199.52|13199.52|13199.52|13199.52|13198.53|13198.53|0
1649414110000|2022-04-08 10:35:10|13200.43|13200.43|13199.52|13199.52|13200.43|13200.43|13198.6|13198.6|0
1649414140000|2022-04-08 10:35:40|13200.51|13200.51|13197.76|13197.76|13200.51|13200.51|13197.76|13197.76|0
1649414170000|2022-04-08 10:36:10|13198.68|13198.68|13198.68|13198.68|13198.68|13198.68|13198.68|13198.68|0
1649414180000|2022-04-08 10:36:20|13199.49|13199.49|13199.49|13199.49|13199.49|13199.49|13199.49|13199.49|0
1649414200000|2022-04-08 10:36:40|13200.16|13200.16|13200.39|13200.39|13200.39|13200.39|13200.16|13200.16|0
1649414210000|2022-04-08 10:36:50|13201.21|13201.21|13200.98|13200.98|13201.21|13201.21|13200.98|13200.98|0
1649414220000|2022-04-08 10:37:00|13202.81|13202.81|13202.81|13202.81|13202.81|13202.81|13202.81|13202.81|0
1649414230000|2022-04-08 10:37:10|13202.59|13202.59|13205.36|13205.36|13205.83|13205.83|13202.59|13202.59|0
1649414240000|2022-04-08 10:37:20|13203.95|13203.95|13205.83|13205.83|13205.83|13205.83|13203.95|13203.95|0
1649414260000|2022-04-08 10:37:40|13206.75|13206.75|13205.97|13205.97|13206.75|13206.75|13205.97|13205.97|0
1649414270000|2022-04-08 10:37:50|13205.47|13205.47|13206.29|13206.29|13206.29|13206.29|13205.47|13205.47|0
1649414340000|2022-04-08 10:39:00|13205.47|13205.47|13205.47|13205.47|13205.47|13205.47|13204.65|13204.65|0
1649414380000|2022-04-08 10:39:40|13206.38|13206.38|13214.06|13214.06|13214.06|13214.06|13206.38|13206.38|0
1649414390000|2022-04-08 10:39:50|13213.12|13213.12|13213.12|13213.12|13213.12|13213.12|13213.12|13213.12|0
1649414400000|2022-04-08 10:40:00|13213.67|13213.67|13215.99|13215.99|13215.99|13215.99|13213.67|13213.67|0
1649414410000|2022-04-08 10:40:10|13215.52|13215.52|13215.51|13215.51|13215.98|13215.98|13215.51|13215.51|0
1649414420000|2022-04-08 10:40:20|13215.05|13215.05|13212.4|13212.4|13215.05|13215.05|13212.4|13212.4|0
1649414430000|2022-04-08 10:40:30|13212.92|13212.92|13212.92|13212.92|13212.92|13212.92|13212.92|13212.92|0
1649414460000|2022-04-08 10:41:00|13213.59|13213.59|13213.59|13213.59|13213.59|13213.59|13213.59|13213.59|0
1649414480000|2022-04-08 10:41:20|13214.4|13214.4|13214.4|13214.4|13214.4|13214.4|13214.4|13214.4|0
1649414510000|2022-04-08 10:41:50|13213.93|13213.93|13209.78|13209.78|13213.93|13213.93|13209.31|13209.31|0
1649414520000|2022-04-08 10:42:00|13211.21|13211.21|13212.15|13212.15|13212.15|13212.15|13211.21|13211.21|0
1649414580000|2022-04-08 10:43:00|13213.07|13213.07|13213.07|13213.07|13213.07|13213.07|13213.07|13213.07|0
1649414590000|2022-04-08 10:43:10|13213.98|13213.98|13213.98|13213.98|13213.98|13213.98|13213.98|13213.98|0
1649414610000|2022-04-08 10:43:30|13215.62|13215.62|13215.62|13215.62|13215.62|13215.62|13215.62|13215.62|0
1649414630000|2022-04-08 10:43:50|13216.29|13216.29|13216.29|13216.29|13216.29|13216.29|13216.29|13216.29|0
1649414650000|2022-04-08 10:44:10|13215.82|13215.82|13215.82|13215.82|13215.82|13215.82|13215.82|13215.82|0
1649414660000|2022-04-08 10:44:20|13214.38|13214.38|13215.3|13215.3|13215.3|13215.3|13214.38|13214.38|0
1649414670000|2022-04-08 10:44:30|13213.66|13213.66|13214.85|13214.85|13215.3|13215.3|13213.66|13213.66|0
1649414680000|2022-04-08 10:44:40|13216.29|13216.29|13218.02|13218.02|13218.02|13218.02|13216.29|13216.29|0
1649414710000|2022-04-08 10:45:10|13217.08|13217.08|13215.13|13215.13|13217.08|13217.08|13215.13|13215.13|0
1649414760000|2022-04-08 10:46:00|13216.56|13216.56|13215.57|13215.57|13216.56|13216.56|13215.57|13215.57|0
1649414810000|2022-04-08 10:46:50|13216.08|13216.08|13216.08|13216.08|13216.08|13216.08|13216.08|13216.08|0
1649414830000|2022-04-08 10:47:10|13216.6|13216.6|13216.6|13216.6|13216.6|13216.6|13216.6|13216.6|0
1649414850000|2022-04-08 10:47:30|13217.42|13217.42|13218.83|13218.83|13218.83|13218.83|13217.42|13217.42|0
1649414870000|2022-04-08 10:47:50|13220.26|13220.26|13220.26|13220.26|13220.26|13220.26|13220.26|13220.26|0
1649414900000|2022-04-08 10:48:20|13222.5|13222.5|13225.87|13225.87|13227.6|13227.6|13222.5|13222.5|0
1649414910000|2022-04-08 10:48:30|13227.7|13227.7|13227.7|13227.7|13227.7|13227.7|13227.7|13227.7|0
1649414980000|2022-04-08 10:49:40|13226.88|13226.88|13226.39|13226.39|13226.88|13226.88|13226.39|13226.39|0
1649415000000|2022-04-08 10:50:00|13225.91|13225.91|13225.91|13225.91|13225.91|13225.91|13225.91|13225.91|0
1649415010000|2022-04-08 10:50:10|13228.66|13228.66|13228.66|13228.66|13228.66|13228.66|13227.74|13227.74|0
1649415070000|2022-04-08 10:51:10|13229.13|13229.13|13228.21|13228.21|13229.13|13229.13|13228.21|13228.21|0
1649415140000|2022-04-08 10:52:20|13228.68|13228.68|13228.68|13228.68|13228.68|13228.68|13228.68|13228.68|0
1649415170000|2022-04-08 10:52:50|13227.74|13227.74|13227.27|13227.27|13227.74|13227.74|13227.27|13227.27|0
1649415180000|2022-04-08 10:53:00|13227.83|13227.83|13227.83|13227.83|13227.83|13227.83|13227.83|13227.83|0
1649415220000|2022-04-08 10:53:40|13229.2|13229.2|13229.2|13229.2|13229.2|13229.2|13229.2|13229.2|0
1649415250000|2022-04-08 10:54:10|13230.2|13230.2|13231.69|13231.69|13231.69|13231.69|13230.2|13230.2|0
1649415300000|2022-04-08 10:55:00|13231.13|13231.13|13228.58|13228.58|13231.13|13231.13|13228.58|13228.58|0
1649415320000|2022-04-08 10:55:20|13228.11|13228.11|13229.74|13229.74|13229.74|13229.74|13228.11|13228.11|0
1649415340000|2022-04-08 10:55:40|13230.3|13230.3|13230.3|13230.3|13230.3|13230.3|13230.3|13230.3|0
1649415410000|2022-04-08 10:56:50|13229.85|13229.85|13229.85|13229.85|13229.85|13229.85|13229.85|13229.85|0
1649415420000|2022-04-08 10:57:00|13230.32|13230.32|13230.32|13230.32|13230.32|13230.32|13230.32|13230.32|0
1649415450000|2022-04-08 10:57:30|13231.44|13231.44|13232.38|13232.38|13232.38|13232.38|13231.44|13231.44|0
1649415480000|2022-04-08 10:58:00|13232.84|13232.84|13232.84|13232.84|13232.84|13232.84|13232.84|13232.84|0
1649415490000|2022-04-08 10:58:10|13233.78|13233.78|13233.78|13233.78|13233.78|13233.78|13233.78|13233.78|0
1649415540000|2022-04-08 10:59:00|13235.45|13235.45|13235.45|13235.45|13235.45|13235.45|13235.45|13235.45|0
1649415560000|2022-04-08 10:59:20|13238.13|13238.13|13238.13|13238.13|13238.13|13238.13|13238.13|13238.13|0
1649415570000|2022-04-08 10:59:30|13239.04|13239.04|13239.04|13239.04|13239.04|13239.04|13239.04|13239.04|0
1649415600000|2022-04-08 11:00:00|13239.96|13239.96|13239.96|13239.96|13239.96|13239.96|13239.96|13239.96|0
1649415610000|2022-04-08 11:00:10|13239.4|13239.4|13241.16|13241.16|13241.16|13241.16|13239.4|13239.4|0
1649415620000|2022-04-08 11:00:20|13239.72|13239.72|13239.72|13239.72|13239.72|13239.72|13239.72|13239.72|0
1649415650000|2022-04-08 11:00:50|13238.91|13238.91|13239.72|13239.72|13239.72|13239.72|13238.91|13238.91|0
1649415690000|2022-04-08 11:01:30|13238.91|13238.91|13238.91|13238.91|13238.91|13238.91|13238.91|13238.91|0
1649415710000|2022-04-08 11:01:50|13237.99|13237.99|13237.49|13237.49|13238.91|13238.91|13237.49|13237.49|0
1649415730000|2022-04-08 11:02:10|13238.01|13238.01|13238.52|13238.52|13238.52|13238.52|13238.01|13238.01|0
1649415740000|2022-04-08 11:02:20|13238.05|13238.05|13239.17|13239.17|13239.17|13239.17|13238.05|13238.05|0
1649415760000|2022-04-08 11:02:40|13238.35|13238.35|13238.35|13238.35|13238.35|13238.35|13238.35|13238.35|0
1649415780000|2022-04-08 11:03:00|13239.78|13239.78|13242.36|13242.36|13242.36|13242.36|13239.17|13239.17|0
1649415790000|2022-04-08 11:03:10|13240.53|13240.53|13240.53|13240.53|13240.53|13240.53|13240.53|13240.53|0
1649415800000|2022-04-08 11:03:20|13241.35|13241.35|13241.04|13241.04|13241.35|13241.35|13240.53|13240.53|0
1649415850000|2022-04-08 11:04:10|13241.6|13241.6|13241.6|13241.6|13241.6|13241.6|13241.6|13241.6|0
1649415870000|2022-04-08 11:04:30|13242.16|13242.16|13242.98|13242.98|13242.98|13242.98|13242.16|13242.16|0
1649415880000|2022-04-08 11:04:40|13243.54|13243.54|13244.09|13244.09|13244.09|13244.09|13243.54|13243.54|0
1649415890000|2022-04-08 11:04:50|13244.59|13244.59|13244.08|13244.08|13245.1|13245.1|13244.08|13244.08|0
1649415900000|2022-04-08 11:05:00|13244.3|13244.3|13253.85|13253.85|13253.85|13253.85|13244.3|13244.3|0
1649415910000|2022-04-08 11:05:10|13255.68|13255.68|13254.76|13254.76|13255.68|13255.68|13254.76|13254.76|0
1649415930000|2022-04-08 11:05:30|13255.28|13255.28|13255.28|13255.28|13255.28|13255.28|13255.28|13255.28|0
1649415940000|2022-04-08 11:05:40|13253.84|13253.84|13257.79|13257.79|13257.79|13257.79|13253.84|13253.84|0
1649415950000|2022-04-08 11:05:50|13258.3|13258.3|13258.3|13258.3|13258.3|13258.3|13258.3|13258.3|0
1649415960000|2022-04-08 11:06:00|13257.79|13257.79|13261.44|13261.44|13261.44|13261.44|13257.79|13257.79|0
1649415970000|2022-04-08 11:06:10|13262.44|13262.44|13269.93|13269.93|13269.93|13269.93|13262.44|13262.44|0
1649415980000|2022-04-08 11:06:20|13269.32|13269.32|13269.32|13269.32|13269.32|13269.32|13269.32|13269.32|0
1649415990000|2022-04-08 11:06:30|13268.5|13268.5|13268.5|13268.5|13268.5|13268.5|13268.5|13268.5|0
1649416000000|2022-04-08 11:06:40|13265.39|13265.39|13265.39|13265.39|13265.39|13265.39|13265.39|13265.39|0
1649416010000|2022-04-08 11:06:50|13266.77|13266.77|13267.72|13267.72|13267.72|13267.72|13266.77|13266.77|0
1649416020000|2022-04-08 11:07:00|13268.54|13268.54|13274.61|13274.61|13274.61|13274.61|13268.54|13268.54|0
1649416030000|2022-04-08 11:07:10|13273.7|13273.7|13278.3|13278.3|13278.3|13278.3|13273.7|13273.7|0
1649416040000|2022-04-08 11:07:20|13280.53|13280.53|13280.53|13280.53|13280.53|13280.53|13280.53|13280.53|0
1649416050000|2022-04-08 11:07:30|13282.98|13282.98|13284.72|13284.72|13284.72|13284.72|13282.98|13282.98|0
1649416060000|2022-04-08 11:07:40|13286.62|13286.62|13286.62|13286.62|13286.62|13286.62|13286.62|13286.62|0
1649416080000|2022-04-08 11:08:00|13287.61|13287.61|13287.06|13287.06|13287.61|13287.61|13287.06|13287.06|0
1649416090000|2022-04-08 11:08:10|13288.17|13288.17|13288.17|13288.17|13288.17|13288.17|13288.17|13288.17|0
1649416110000|2022-04-08 11:08:30|13287.36|13287.36|13284.65|13284.65|13287.36|13287.36|13284.65|13284.65|0
1649416120000|2022-04-08 11:08:40|13285.65|13285.65|13286.64|13286.64|13286.64|13286.64|13285.65|13285.65|0
1649416140000|2022-04-08 11:09:00|13285.73|13285.73|13285.73|13285.73|13285.73|13285.73|13285.73|13285.73|0
1649416160000|2022-04-08 11:09:20|13284.61|13284.61|13280.27|13280.27|13285.13|13285.13|13279.77|13279.77|0
1649416170000|2022-04-08 11:09:30|13281.38|13281.38|13281.38|13281.38|13281.38|13281.38|13281.38|13281.38|0
1649416180000|2022-04-08 11:09:40|13280.91|13280.91|13271.29|13271.29|13280.91|13280.91|13271.29|13271.29|0
1649416190000|2022-04-08 11:09:50|13272.21|13272.21|13270.36|13270.36|13272.21|13272.21|13270.36|13270.36|0
1649416200000|2022-04-08 11:10:00|13269.85|13269.85|13269.85|13269.85|13269.85|13269.85|13269.85|13269.85|0
1649416220000|2022-04-08 11:10:20|13268.41|13268.41|13265.77|13265.77|13268.41|13268.41|13264.75|13264.75|0
1649416260000|2022-04-08 11:11:00|13265.31|13265.31|13265.31|13265.31|13265.31|13265.31|13265.31|13265.31|0
1649416280000|2022-04-08 11:11:20|13264.49|13264.49|13264.49|13264.49|13264.49|13264.49|13264.49|13264.49|0
1649416310000|2022-04-08 11:11:50|13263.55|13263.55|13263.55|13263.55|13263.55|13263.55|13263.55|13263.55|0
1649416330000|2022-04-08 11:12:10|13262.43|13262.43|13261.32|13261.32|13262.43|13262.43|13261.32|13261.32|0
1649416340000|2022-04-08 11:12:20|13259.88|13259.88|13260.44|13260.44|13260.44|13260.44|13259.88|13259.88|0
1649416350000|2022-04-08 11:12:30|13259.45|13259.45|13259.45|13259.45|13259.45|13259.45|13259.45|13259.45|0
1649416360000|2022-04-08 11:12:40|13258.98|13258.98|13255.57|13255.57|13258.98|13258.98|13255.57|13255.57|0
1649416370000|2022-04-08 11:12:50|13252.7|13252.7|13252.7|13252.7|13252.7|13252.7|13252.7|13252.7|0
1649416400000|2022-04-08 11:13:20|13253.26|13253.26|13254.2|13254.2|13254.69|13254.69|13253.26|13253.26|0
1649416410000|2022-04-08 11:13:30|13253.7|13253.7|13253.7|13253.7|13253.7|13253.7|13253.7|13253.7|0
1649416420000|2022-04-08 11:13:40|13254.26|13254.26|13253.44|13253.44|13254.26|13254.26|13253.44|13253.44|0
1649416430000|2022-04-08 11:13:50|13249.14|13249.14|13249.14|13249.14|13249.14|13249.14|13249.14|13249.14|0
1649416460000|2022-04-08 11:14:20|13248.68|13248.68|13248.68|13248.68|13248.68|13248.68|13248.68|13248.68|0
1649416470000|2022-04-08 11:14:30|13248.22|13248.22|13248.22|13248.22|13248.22|13248.22|13248.22|13248.22|0
1649416490000|2022-04-08 11:14:50|13249.14|13249.14|13249.14|13249.14|13249.14|13249.14|13249.14|13249.14|0
1649416500000|2022-04-08 11:15:00|13247.46|13247.46|13244.25|13244.25|13248.28|13248.28|13244.25|13244.25|0
1649416540000|2022-04-08 11:15:40|13243.79|13243.79|13241.59|13241.59|13243.79|13243.79|13241.59|13241.59|0
1649416560000|2022-04-08 11:16:00|13241.13|13241.13|13238.78|13238.78|13241.13|13241.13|13238.78|13238.78|0
1649416570000|2022-04-08 11:16:10|13237.11|13237.11|13238.22|13238.22|13238.22|13238.22|13237.11|13237.11|0
1649416580000|2022-04-08 11:16:20|13239.9|13239.9|13240.45|13240.45|13240.45|13240.45|13239.9|13239.9|0
1649416610000|2022-04-08 11:16:50|13241.01|13241.01|13241.01|13241.01|13241.01|13241.01|13241.01|13241.01|0
1649416620000|2022-04-08 11:17:00|13245.32|13245.32|13243.33|13243.33|13245.32|13245.32|13243.33|13243.33|0
1649416650000|2022-04-08 11:17:30|13244.76|13244.76|13246.4|13246.4|13246.4|13246.4|13244.76|13244.76|0
1649416660000|2022-04-08 11:17:40|13245.58|13245.58|13245.58|13245.58|13245.58|13245.58|13245.58|13245.58|0
1649416670000|2022-04-08 11:17:50|13246.05|13246.05|13247.49|13247.49|13247.49|13247.49|13246.05|13246.05|0
1649416700000|2022-04-08 11:18:20|13248.92|13248.92|13248.92|13248.92|13248.92|13248.92|13248.92|13248.92|0
1649416750000|2022-04-08 11:19:10|13249.42|13249.42|13249.91|13249.91|13249.91|13249.91|13249.42|13249.42|0
1649416790000|2022-04-08 11:19:50|13248.48|13248.48|13248.48|13248.48|13248.48|13248.48|13248.48|13248.48|0
1649416800000|2022-04-08 11:20:00|13248.02|13248.02|13248.02|13248.02|13248.02|13248.02|13248.02|13248.02|0
1649416860000|2022-04-08 11:21:00|13249.93|13249.93|13252.23|13252.23|13252.23|13252.23|13249.93|13249.93|0
1649416870000|2022-04-08 11:21:10|13252.75|13252.75|13252.75|13252.75|13252.75|13252.75|13252.75|13252.75|0
1649416900000|2022-04-08 11:21:40|13252.23|13252.23|13252.23|13252.23|13252.23|13252.23|13252.23|13252.23|0
1649416950000|2022-04-08 11:22:30|13251.68|13251.68|13247.56|13247.56|13251.68|13251.68|13247.56|13247.56|0
1649416960000|2022-04-08 11:22:40|13246.65|13246.65|13246.18|13246.18|13246.65|13246.65|13246.18|13246.18|0
1649416980000|2022-04-08 11:23:00|13245.66|13245.66|13245.66|13245.66|13245.66|13245.66|13245.66|13245.66|0
1649416990000|2022-04-08 11:23:10|13243.67|13243.67|13243.67|13243.67|13243.67|13243.67|13243.67|13243.67|0
1649417030000|2022-04-08 11:23:50|13244.15|13244.15|13244.15|13244.15|13244.15|13244.15|13244.15|13244.15|0
1649417040000|2022-04-08 11:24:00|13243.92|13243.92|13243.92|13243.92|13243.92|13243.92|13243.92|13243.92|0
1649417060000|2022-04-08 11:24:20|13243.1|13243.1|13243.1|13243.1|13243.1|13243.1|13243.1|13243.1|0
1649417080000|2022-04-08 11:24:40|13243.92|13243.92|13243.92|13243.92|13243.92|13243.92|13243.92|13243.92|0
1649417100000|2022-04-08 11:25:00|13243.47|13243.47|13243.47|13243.47|13243.47|13243.47|13243.47|13243.47|0
1649417130000|2022-04-08 11:25:30|13244.03|13244.03|13243.47|13243.47|13244.03|13244.03|13243.47|13243.47|0
1649417140000|2022-04-08 11:25:40|13242.04|13242.04|13242.04|13242.04|13242.04|13242.04|13242.04|13242.04|0
1649417150000|2022-04-08 11:25:50|13242.51|13242.51|13242.98|13242.98|13242.98|13242.98|13242.51|13242.51|0
1649417220000|2022-04-08 11:27:00|13242.42|13242.42|13242.42|13242.42|13242.42|13242.42|13242.42|13242.42|0
1649417230000|2022-04-08 11:27:10|13242.92|13242.92|13242.92|13242.92|13242.92|13242.92|13242.92|13242.92|0
1649417260000|2022-04-08 11:27:40|13242.36|13242.36|13242.36|13242.36|13242.36|13242.36|13242.36|13242.36|0
1649417270000|2022-04-08 11:27:50|13241.55|13241.55|13241.55|13241.55|13241.55|13241.55|13241.55|13241.55|0
1649417320000|2022-04-08 11:28:40|13241.03|13241.03|13241.03|13241.03|13241.03|13241.03|13241.03|13241.03|0
1649417330000|2022-04-08 11:28:50|13240.52|13240.52|13240.52|13240.52|13240.52|13240.52|13240.52|13240.52|0
1649417340000|2022-04-08 11:29:00|13239.4|13239.4|13239.4|13239.4|13239.4|13239.4|13239.4|13239.4|0
1649417350000|2022-04-08 11:29:10|13239.9|13239.9|13240.72|13240.72|13240.72|13240.72|13239.9|13239.9|0
1649417390000|2022-04-08 11:29:50|13241.19|13241.19|13242.62|13242.62|13242.62|13242.62|13241.19|13241.19|0
1649417400000|2022-04-08 11:30:00|13241.8|13241.8|13242.5|13242.5|13242.5|13242.5|13240.04|13240.04|0
1649417410000|2022-04-08 11:30:10|13243.31|13243.31|13243.31|13243.31|13243.31|13243.31|13243.31|13243.31|0
1649417430000|2022-04-08 11:30:30|13243.87|13243.87|13244.43|13244.43|13244.43|13244.43|13243.87|13243.87|0
1649417440000|2022-04-08 11:30:40|13242.8|13242.8|13242.8|13242.8|13242.8|13242.8|13242.8|13242.8|0
1649417450000|2022-04-08 11:30:50|13243.71|13243.71|13244.63|13244.63|13244.63|13244.63|13243.71|13243.71|0
1649417460000|2022-04-08 11:31:00|13246.06|13246.06|13246.53|13246.53|13247|13247|13246.06|13246.06|0
1649417470000|2022-04-08 11:31:10|13243.66|13243.66|13242.85|13242.85|13243.66|13243.66|13242.85|13242.85|0
1649417480000|2022-04-08 11:31:20|13244.28|13244.28|13244.28|13244.28|13244.28|13244.28|13244.28|13244.28|0
1649417530000|2022-04-08 11:32:10|13244.75|13244.75|13244.75|13244.75|13244.75|13244.75|13244.75|13244.75|0
1649417560000|2022-04-08 11:32:40|13244.28|13244.28|13242.45|13242.45|13244.28|13244.28|13242.45|13242.45|0
1649417650000|2022-04-08 11:34:10|13241.34|13241.34|13240.87|13240.87|13241.34|13241.34|13240.87|13240.87|0
1649417660000|2022-04-08 11:34:20|13241.32|13241.32|13241.32|13241.32|13241.32|13241.32|13241.32|13241.32|0
1649417670000|2022-04-08 11:34:30|13240.33|13240.33|13239.49|13239.49|13241.32|13241.32|13237.86|13237.86|0
1649417680000|2022-04-08 11:34:40|13240.05|13240.05|13240.61|13240.61|13240.61|13240.61|13240.05|13240.05|0
1649417750000|2022-04-08 11:35:50|13240.15|13240.15|13240.15|13240.15|13240.15|13240.15|13240.15|13240.15|0
1649417770000|2022-04-08 11:36:10|13238.78|13238.78|13241.98|13241.98|13241.98|13241.98|13238.78|13238.78|0
1649417780000|2022-04-08 11:36:20|13242.44|13242.44|13245.37|13245.37|13245.37|13245.37|13242.44|13242.44|0
1649417790000|2022-04-08 11:36:30|13246.31|13246.31|13246.31|13246.31|13246.31|13246.31|13246.31|13246.31|0
1649417820000|2022-04-08 11:37:00|13248.46|13248.46|13251.13|13251.13|13251.13|13251.13|13248.46|13248.46|0
1649417850000|2022-04-08 11:37:30|13249.72|13249.72|13249.25|13249.25|13249.72|13249.72|13249.25|13249.25|0
1649417860000|2022-04-08 11:37:40|13248.43|13248.43|13245.82|13245.82|13248.43|13248.43|13245.04|13245.04|0
1649417910000|2022-04-08 11:38:30|13245.35|13245.35|13246.79|13246.79|13246.79|13246.79|13245.35|13245.35|0
1649417940000|2022-04-08 11:39:00|13244.8|13244.8|13244.3|13244.3|13244.8|13244.8|13244.3|13244.3|0
1649417970000|2022-04-08 11:39:30|13244.77|13244.77|13244.77|13244.77|13244.77|13244.77|13244.77|13244.77|0
1649417980000|2022-04-08 11:39:40|13244.3|13244.3|13244.3|13244.3|13244.3|13244.3|13244.3|13244.3|0
1649418000000|2022-04-08 11:40:00|13242.63|13242.63|13241.19|13241.19|13242.63|13242.63|13241.19|13241.19|0
1649418030000|2022-04-08 11:40:30|13241.75|13241.75|13242.31|13242.31|13242.31|13242.31|13241.75|13241.75|0
1649418070000|2022-04-08 11:41:10|13240.67|13240.67|13240.67|13240.67|13240.67|13240.67|13240.67|13240.67|0
1649418120000|2022-04-08 11:42:00|13241.62|13241.62|13243.91|13243.91|13243.91|13243.91|13241.62|13241.62|0
1649418190000|2022-04-08 11:43:10|13243.45|13243.45|13243.45|13243.45|13243.45|13243.45|13243.45|13243.45|0
1649418220000|2022-04-08 11:43:40|13242.33|13242.33|13238.66|13238.66|13242.33|13242.33|13238.66|13238.66|0
1649418240000|2022-04-08 11:44:00|13239.16|13239.16|13239.16|13239.16|13239.16|13239.16|13239.16|13239.16|0
1649418250000|2022-04-08 11:44:10|13238.6|13238.6|13237.69|13237.69|13238.6|13238.6|13237.69|13237.69|0
1649418280000|2022-04-08 11:44:40|13236.77|13236.77|13236.77|13236.77|13236.77|13236.77|13236.77|13236.77|0
1649418290000|2022-04-08 11:44:50|13235.83|13235.83|13237.44|13237.44|13237.44|13237.44|13235.83|13235.83|0
1649418310000|2022-04-08 11:45:10|13236.63|13236.63|13236.63|13236.63|13236.63|13236.63|13236.63|13236.63|0
1649418380000|2022-04-08 11:46:20|13237.09|13237.09|13235.13|13235.13|13237.09|13237.09|13235.13|13235.13|0
1649418390000|2022-04-08 11:46:30|13231.29|13231.29|13230.77|13230.77|13231.29|13231.29|13230.77|13230.77|0
1649418400000|2022-04-08 11:46:40|13230.27|13230.27|13230.27|13230.27|13230.27|13230.27|13230.27|13230.27|0
1649418410000|2022-04-08 11:46:50|13227.82|13227.82|13228.64|13228.64|13228.64|13228.64|13227.82|13227.82|0
1649418430000|2022-04-08 11:47:10|13228.08|13228.08|13228.08|13228.08|13228.08|13228.08|13228.08|13228.08|0
1649418450000|2022-04-08 11:47:30|13227.85|13227.85|13227.85|13227.85|13227.85|13227.85|13227.85|13227.85|0
1649418460000|2022-04-08 11:47:40|13227.3|13227.3|13227.3|13227.3|13227.3|13227.3|13227.3|13227.3|0
1649418490000|2022-04-08 11:48:10|13226.85|13226.85|13227.07|13227.07|13227.07|13227.07|13226.85|13226.85|0
1649418520000|2022-04-08 11:48:40|13226.04|13226.04|13226.56|13226.56|13226.56|13226.56|13226.04|13226.04|0
1649418530000|2022-04-08 11:48:50|13225.74|13225.74|13225.74|13225.74|13225.74|13225.74|13225.74|13225.74|0
1649418540000|2022-04-08 11:49:00|13227.18|13227.18|13228.65|13228.65|13228.65|13228.65|13227.18|13227.18|0
1649418570000|2022-04-08 11:49:30|13227.01|13227.01|13227.01|13227.01|13227.01|13227.01|13227.01|13227.01|0
1649418580000|2022-04-08 11:49:40|13226.55|13226.55|13228.98|13228.98|13228.98|13228.98|13226.53|13226.53|0
1649418620000|2022-04-08 11:50:20|13227.99|13227.99|13227.99|13227.99|13227.99|13227.99|13227.99|13227.99|0
1649418650000|2022-04-08 11:50:50|13228.45|13228.45|13227.63|13227.63|13228.45|13228.45|13227.63|13227.63|0
1649418660000|2022-04-08 11:51:00|13228.45|13228.45|13229.94|13229.94|13229.94|13229.94|13228.45|13228.45|0
1649418670000|2022-04-08 11:51:10|13228.99|13228.99|13229.47|13229.47|13229.47|13229.47|13228.99|13228.99|0
1649418680000|2022-04-08 11:51:20|13228.47|13228.47|13226.9|13226.9|13228.47|13228.47|13226.9|13226.9|0
1649418710000|2022-04-08 11:51:50|13225.98|13225.98|13224.4|13224.4|13225.98|13225.98|13224.4|13224.4|0
1649418720000|2022-04-08 11:52:00|13223.58|13223.58|13223.58|13223.58|13223.58|13223.58|13223.58|13223.58|0
1649418730000|2022-04-08 11:52:10|13224.69|13224.69|13225.25|13225.25|13225.25|13225.25|13224.69|13224.69|0
1649418740000|2022-04-08 11:52:20|13224.22|13224.22|13225.25|13225.25|13225.25|13225.25|13224.22|13224.22|0
1649418800000|2022-04-08 11:53:20|13224.69|13224.69|13224.69|13224.69|13224.69|13224.69|13222.7|13222.7|0
1649418810000|2022-04-08 11:53:30|13223.7|13223.7|13222.21|13222.21|13223.7|13223.7|13222.21|13222.21|0
1649418830000|2022-04-08 11:53:50|13223.62|13223.62|13232.37|13232.37|13232.37|13232.37|13223.62|13223.62|0
1649418840000|2022-04-08 11:54:00|13232.82|13232.82|13235.77|13235.77|13235.77|13235.77|13232.82|13232.82|0
1649418850000|2022-04-08 11:54:10|13237.6|13237.6|13237.6|13237.6|13237.6|13237.6|13237.6|13237.6|0
1649418860000|2022-04-08 11:54:20|13238.59|13238.59|13238.59|13238.59|13238.59|13238.59|13238.59|13238.59|0
1649418880000|2022-04-08 11:54:40|13239.53|13239.53|13236.71|13236.71|13239.56|13239.56|13236.71|13236.71|0
1649418900000|2022-04-08 11:55:00|13236.21|13236.21|13236.21|13236.21|13236.21|13236.21|13236.21|13236.21|0
1649418920000|2022-04-08 11:55:20|13237.85|13237.85|13237.85|13237.85|13237.85|13237.85|13237.85|13237.85|0
1649418940000|2022-04-08 11:55:40|13237.29|13237.29|13239.22|13239.22|13239.22|13239.22|13237.29|13237.29|0
1649418980000|2022-04-08 11:56:20|13238.41|13238.41|13236.58|13236.58|13238.41|13238.41|13236.58|13236.58|0
1649419000000|2022-04-08 11:56:40|13234.29|13234.29|13232.85|13232.85|13234.29|13234.29|13232.85|13232.85|0
1649419010000|2022-04-08 11:56:50|13232.04|13232.04|13232.04|13232.04|13232.04|13232.04|13232.04|13232.04|0
1649419020000|2022-04-08 11:57:00|13231.56|13231.56|13231.09|13231.09|13231.56|13231.56|13231.09|13231.09|0
1649419050000|2022-04-08 11:57:30|13230.64|13230.64|13230.18|13230.18|13230.64|13230.64|13230.18|13230.18|0
1649419090000|2022-04-08 11:58:10|13231.15|13231.15|13232.89|13232.89|13232.89|13232.89|13231.15|13231.15|0
1649419120000|2022-04-08 11:58:40|13234.32|13234.32|13232.83|13232.83|13234.32|13234.32|13232.83|13232.83|0
1649419140000|2022-04-08 11:59:00|13233.39|13233.39|13232.47|13232.47|13233.39|13233.39|13232.47|13232.47|0
1649419150000|2022-04-08 11:59:10|13231.8|13231.8|13231.8|13231.8|13231.8|13231.8|13231.8|13231.8|0
1649419200000|2022-04-08 12:00:00|13232.27|13232.27|13232.74|13232.74|13233.22|13233.22|13232.27|13232.27|0
1649419210000|2022-04-08 12:00:10|13233.56|13233.56|13233.56|13233.56|13233.56|13233.56|13233.56|13233.56|0
1649419250000|2022-04-08 12:00:50|13234.02|13234.02|13234.84|13234.84|13234.84|13234.84|13234.02|13234.02|0
1649419340000|2022-04-08 12:02:20|13235.83|13235.83|13236.33|13236.33|13236.33|13236.33|13235.83|13235.83|0
1649419420000|2022-04-08 12:03:40|13238.21|13238.21|13238.21|13238.21|13238.21|13238.21|13238.21|13238.21|0
1649419460000|2022-04-08 12:04:20|13237.65|13237.65|13238.47|13238.47|13238.47|13238.47|13237.65|13237.65|0
1649419500000|2022-04-08 12:05:00|13237.04|13237.04|13237.04|13237.04|13237.04|13237.04|13237.04|13237.04|0
1649419530000|2022-04-08 12:05:30|13237.51|13237.51|13237.98|13237.98|13237.98|13237.98|13237.51|13237.51|0
1649419620000|2022-04-08 12:07:00|13236.54|13236.54|13236.07|13236.07|13236.54|13236.54|13236.07|13236.07|0
1649419640000|2022-04-08 12:07:20|13235.56|13235.56|13235.56|13235.56|13235.56|13235.56|13235.56|13235.56|0
1649419650000|2022-04-08 12:07:30|13235.05|13235.05|13235.05|13235.05|13235.05|13235.05|13235.05|13235.05|0
1649419700000|2022-04-08 12:08:20|13234.13|13234.13|13235.05|13235.05|13235.05|13235.05|13234.13|13234.13|0
1649419710000|2022-04-08 12:08:30|13235.6|13235.6|13235.6|13235.6|13235.6|13235.6|13235.6|13235.6|0
1649419740000|2022-04-08 12:09:00|13236.16|13236.16|13236.72|13236.72|13236.72|13236.72|13236.16|13236.16|0
1649419750000|2022-04-08 12:09:10|13237.84|13237.84|13243.72|13243.72|13243.72|13243.72|13237.28|13237.28|0
1649419760000|2022-04-08 12:09:20|13244.23|13244.23|13247.17|13247.17|13247.17|13247.17|13244.23|13244.23|0
1649419770000|2022-04-08 12:09:30|13248.61|13248.61|13249.52|13249.52|13249.52|13249.52|13248.61|13248.61|0
1649419800000|2022-04-08 12:10:00|13249.03|13249.03|13250.53|13250.53|13250.53|13250.53|13249.03|13249.03|0
1649419820000|2022-04-08 12:10:20|13249.71|13249.71|13249.71|13249.71|13249.71|13249.71|13249.71|13249.71|0
1649419840000|2022-04-08 12:10:40|13249.24|13249.24|13249.24|13249.24|13249.24|13249.24|13249.24|13249.24|0
1649419910000|2022-04-08 12:11:50|13249.46|13249.46|13249.46|13249.46|13249.46|13249.46|13249.46|13249.46|0
1649419920000|2022-04-08 12:12:00|13250.38|13250.38|13250.6|13250.6|13250.6|13250.6|13250.38|13250.38|0
1649419970000|2022-04-08 12:12:50|13250.04|13250.04|13250.6|13250.6|13250.6|13250.6|13250.04|13250.04|0
1649419980000|2022-04-08 12:13:00|13250.04|13250.04|13249.53|13249.53|13250.04|13250.04|13249.53|13249.53|0
1649420010000|2022-04-08 12:13:30|13250|13250|13250|13250|13250|13250|13250|13250|0
1649420050000|2022-04-08 12:14:10|13251.43|13251.43|13251.43|13251.43|13251.43|13251.43|13251.43|13251.43|0
1649420070000|2022-04-08 12:14:30|13252.87|13252.87|13252.87|13252.87|13252.87|13252.87|13252.87|13252.87|0
1649420100000|2022-04-08 12:15:00|13253.34|13253.34|13257.31|13257.31|13257.31|13257.31|13253.34|13253.34|0
1649420110000|2022-04-08 12:15:10|13258.22|13258.22|13258.22|13258.22|13258.22|13258.22|13258.22|13258.22|0
1649420120000|2022-04-08 12:15:20|13259.16|13259.16|13260.08|13260.08|13260.08|13260.08|13259.16|13259.16|0
1649420130000|2022-04-08 12:15:30|13260.9|13260.9|13261.81|13261.81|13261.81|13261.81|13260.9|13260.9|0
1649420150000|2022-04-08 12:15:50|13263.8|13263.8|13264.79|13264.79|13264.79|13264.79|13263.8|13263.8|0
1649420160000|2022-04-08 12:16:00|13265.61|13265.61|13263.78|13263.78|13265.61|13265.61|13263.78|13263.78|0
1649420190000|2022-04-08 12:16:30|13266.52|13266.52|13266.52|13266.52|13266.52|13266.52|13266.52|13266.52|0
1649420200000|2022-04-08 12:16:40|13267.02|13267.02|13267.28|13267.28|13267.76|13267.76|13266.27|13266.27|0
1649420210000|2022-04-08 12:16:50|13271.23|13271.23|13271.33|13271.33|13271.33|13271.33|13270.41|13270.41|0
1649420220000|2022-04-08 12:17:00|13270.51|13270.51|13272.96|13272.96|13272.96|13272.96|13268.88|13268.88|0
1649420250000|2022-04-08 12:17:30|13273.99|13273.99|13274.45|13274.45|13274.45|13274.45|13273.48|13273.48|0
1649420300000|2022-04-08 12:18:20|13271.79|13271.79|13270.97|13270.97|13271.79|13271.79|13270.97|13270.97|0
1649420320000|2022-04-08 12:18:40|13271.53|13271.53|13271.61|13271.61|13272.08|13272.08|13271.53|13271.53|0
1649420330000|2022-04-08 12:18:50|13272.13|13272.13|13272.13|13272.13|13272.13|13272.13|13272.13|13272.13|0
1649420340000|2022-04-08 12:19:00|13279.3|13279.3|13279.3|13279.3|13279.3|13279.3|13279.3|13279.3|0
1649420350000|2022-04-08 12:19:10|13283.39|13283.39|13283.39|13283.39|13283.39|13283.39|13283.39|13283.39|0
1649420360000|2022-04-08 12:19:20|13281.75|13281.75|13281.75|13281.75|13281.75|13281.75|13281.75|13281.75|0
1649420410000|2022-04-08 12:20:10|13283.16|13283.16|13284.63|13284.63|13284.63|13284.63|13283.16|13283.16|0
1649420420000|2022-04-08 12:20:20|13286.62|13286.62|13287.52|13287.52|13288.51|13288.51|13285.59|13285.59|0
1649420430000|2022-04-08 12:20:30|13286.7|13286.7|13283.46|13283.46|13286.7|13286.7|13282.9|13282.9|0
1649420450000|2022-04-08 12:20:50|13281.01|13281.01|13278.6|13278.6|13281.01|13281.01|13278.6|13278.6|0
1649420460000|2022-04-08 12:21:00|13279.52|13279.52|13281.97|13281.97|13281.97|13281.97|13279.52|13279.52|0
1649420470000|2022-04-08 12:21:10|13281.03|13281.03|13280.56|13280.56|13281.03|13281.03|13280.56|13280.56|0
1649420480000|2022-04-08 12:21:20|13280|13280|13280|13280|13280|13280|13280|13280|0
1649420490000|2022-04-08 12:21:30|13281.63|13281.63|13281.63|13281.63|13281.63|13281.63|13281.63|13281.63|0
1649420500000|2022-04-08 12:21:40|13282.55|13282.55|13282.55|13282.55|13282.55|13282.55|13282.55|13282.55|0
1649420510000|2022-04-08 12:21:50|13282.08|13282.08|13282.08|13282.08|13282.08|13282.08|13282.08|13282.08|0
1649420520000|2022-04-08 12:22:00|13281.14|13281.14|13280.66|13280.66|13281.14|13281.14|13280.66|13280.66|0
1649420540000|2022-04-08 12:22:20|13278.21|13278.21|13277.65|13277.65|13278.21|13278.21|13277.65|13277.65|0
1649420560000|2022-04-08 12:22:40|13277.1|13277.1|13277.1|13277.1|13277.1|13277.1|13277.1|13277.1|0
1649420570000|2022-04-08 12:22:50|13276.1|13276.1|13274.67|13274.67|13276.1|13276.1|13274.67|13274.67|0
1649420600000|2022-04-08 12:23:20|13273.75|13273.75|13273.28|13273.28|13273.75|13273.75|13273.28|13273.28|0
1649420660000|2022-04-08 12:24:20|13273.75|13273.75|13273.75|13273.75|13273.75|13273.75|13273.75|13273.75|0
1649420670000|2022-04-08 12:24:30|13274.25|13274.25|13274.25|13274.25|13274.25|13274.25|13274.25|13274.25|0
1649420740000|2022-04-08 12:25:40|13274.72|13274.72|13274.72|13274.72|13274.72|13274.72|13274.72|13274.72|0
1649420750000|2022-04-08 12:25:50|13276.16|13276.16|13275.56|13275.56|13276.16|13276.16|13274.74|13274.74|0
1649420770000|2022-04-08 12:26:10|13276.03|13276.03|13276.03|13276.03|13276.03|13276.03|13276.03|13276.03|0
1649420790000|2022-04-08 12:26:30|13278.26|13278.26|13278.26|13278.26|13278.26|13278.26|13278.26|13278.26|0
1649420820000|2022-04-08 12:27:00|13277.71|13277.71|13276.29|13276.29|13277.71|13277.71|13276.29|13276.29|0
1649420850000|2022-04-08 12:27:30|13277.23|13277.23|13277.23|13277.23|13277.23|13277.23|13277.23|13277.23|0
1649420860000|2022-04-08 12:27:40|13276.76|13276.76|13276.76|13276.76|13276.76|13276.76|13275.95|13275.95|0
1649420870000|2022-04-08 12:27:50|13277.58|13277.58|13277.58|13277.58|13277.58|13277.58|13277.58|13277.58|0
1649420880000|2022-04-08 12:28:00|13277.12|13277.12|13277.58|13277.58|13277.58|13277.58|13277.12|13277.12|0
1649420920000|2022-04-08 12:28:40|13277.08|13277.08|13277.08|13277.08|13277.08|13277.08|13277.08|13277.08|0
1649420950000|2022-04-08 12:29:10|13274.22|13274.22|13273.66|13273.66|13274.22|13274.22|13273.66|13273.66|0
1649420970000|2022-04-08 12:29:30|13272.02|13272.02|13272.02|13272.02|13272.02|13272.02|13272.02|13272.02|0
1649420980000|2022-04-08 12:29:40|13270.59|13270.59|13271.11|13271.11|13272.02|13272.02|13270.59|13270.59|0
1649420990000|2022-04-08 12:29:50|13270.64|13270.64|13270.64|13270.64|13270.64|13270.64|13270.64|13270.64|0
1649421000000|2022-04-08 12:30:00|13272.27|13272.27|13270.64|13270.64|13272.27|13272.27|13270.64|13270.64|0
1649421030000|2022-04-08 12:30:30|13271.19|13271.19|13271.19|13271.19|13271.19|13271.19|13271.19|13271.19|0
1649421040000|2022-04-08 12:30:40|13269.37|13269.37|13269.37|13269.37|13269.37|13269.37|13269.37|13269.37|0
1649421050000|2022-04-08 12:30:50|13268.81|13268.81|13268.81|13268.81|13268.81|13268.81|13268.81|13268.81|0
1649421060000|2022-04-08 12:31:00|13269.63|13269.63|13269.63|13269.63|13269.63|13269.63|13269.63|13269.63|0
1649421100000|2022-04-08 12:31:40|13270.1|13270.1|13270.1|13270.1|13270.1|13270.1|13270.1|13270.1|0
1649421110000|2022-04-08 12:31:50|13269.54|13269.54|13269.54|13269.54|13269.54|13269.54|13269.54|13269.54|0
1649421120000|2022-04-08 12:32:00|13269.08|13269.08|13265.09|13265.09|13269.08|13269.08|13265.09|13265.09|0
1649421160000|2022-04-08 12:32:40|13264.62|13264.62|13264.62|13264.62|13264.62|13264.62|13264.62|13264.62|0
1649421180000|2022-04-08 12:33:00|13264.07|13264.07|13263.63|13263.63|13264.62|13264.62|13263.63|13263.63|0
1649421210000|2022-04-08 12:33:30|13263.16|13263.16|13263.16|13263.16|13263.16|13263.16|13263.16|13263.16|0
1649421270000|2022-04-08 12:34:30|13260.29|13260.29|13261.61|13261.61|13261.61|13261.61|13259.62|13259.62|0
1649421300000|2022-04-08 12:35:00|13260.7|13260.7|13260.14|13260.14|13260.7|13260.7|13260.14|13260.14|0
1649421340000|2022-04-08 12:35:40|13261.57|13261.57|13261.57|13261.57|13261.57|13261.57|13261.57|13261.57|0
1649421360000|2022-04-08 12:36:00|13261.13|13261.13|13261.13|13261.13|13261.13|13261.13|13261.13|13261.13|0
1649421370000|2022-04-08 12:36:10|13261.57|13261.57|13261.57|13261.57|13261.57|13261.57|13261.57|13261.57|0
1649421390000|2022-04-08 12:36:30|13260.14|13260.14|13260.14|13260.14|13260.14|13260.14|13260.14|13260.14|0
1649421410000|2022-04-08 12:36:50|13259.58|13259.58|13259.58|13259.58|13259.58|13259.58|13259.58|13259.58|0
1649421430000|2022-04-08 12:37:10|13260.14|13260.14|13260.14|13260.14|13260.14|13260.14|13260.14|13260.14|0
1649421470000|2022-04-08 12:37:50|13259.32|13259.32|13259.32|13259.32|13259.32|13259.32|13259.32|13259.32|0
1649421490000|2022-04-08 12:38:10|13258.5|13258.5|13258.5|13258.5|13258.5|13258.5|13258.5|13258.5|0
1649421500000|2022-04-08 12:38:20|13257.69|13257.69|13257.69|13257.69|13257.69|13257.69|13257.69|13257.69|0
1649421510000|2022-04-08 12:38:30|13258.25|13258.25|13258.25|13258.25|13258.25|13258.25|13258.25|13258.25|0
1649421520000|2022-04-08 12:38:40|13257.25|13257.25|13256.93|13256.93|13257.25|13257.25|13256.93|13256.93|0
1649421530000|2022-04-08 12:38:50|13255.1|13255.1|13255.46|13255.46|13256.02|13256.02|13255.1|13255.1|0
1649421540000|2022-04-08 12:39:00|13254.64|13254.64|13255.11|13255.11|13255.11|13255.11|13254.64|13254.64|0
1649421550000|2022-04-08 12:39:10|13254.64|13254.64|13254.64|13254.64|13254.64|13254.64|13254.64|13254.64|0
1649421560000|2022-04-08 12:39:20|13252.29|13252.29|13252.29|13252.29|13252.29|13252.29|13252.29|13252.29|0
1649421590000|2022-04-08 12:39:50|13249.55|13249.55|13249.55|13249.55|13249.55|13249.55|13249.55|13249.55|0
1649421600000|2022-04-08 12:40:00|13249.05|13249.05|13251.4|13251.4|13251.86|13251.86|13249.05|13249.05|0
1649421650000|2022-04-08 12:40:50|13249.97|13249.97|13249.03|13249.03|13249.97|13249.97|13249.03|13249.03|0
1649421690000|2022-04-08 12:41:30|13248.21|13248.21|13248.21|13248.21|13248.21|13248.21|13248.21|13248.21|0
1649421740000|2022-04-08 12:42:20|13247.71|13247.71|13247.71|13247.71|13247.71|13247.71|13247.24|13247.24|0
1649421750000|2022-04-08 12:42:30|13244.84|13244.84|13244.84|13244.84|13244.84|13244.84|13244.84|13244.84|0
1649421760000|2022-04-08 12:42:40|13243.81|13243.81|13244.33|13244.33|13244.33|13244.33|13243.81|13243.81|0
1649421790000|2022-04-08 12:43:10|13244.8|13244.8|13244.8|13244.8|13244.8|13244.8|13244.8|13244.8|0
1649421820000|2022-04-08 12:43:40|13245.71|13245.71|13245.71|13245.71|13245.71|13245.71|13245.71|13245.71|0
1649421840000|2022-04-08 12:44:00|13245.26|13245.26|13245.26|13245.26|13245.26|13245.26|13245.26|13245.26|0
1649421850000|2022-04-08 12:44:10|13245.81|13245.81|13245.81|13245.81|13245.81|13245.81|13245.81|13245.81|0
1649421880000|2022-04-08 12:44:40|13246.31|13246.31|13246.31|13246.31|13246.31|13246.31|13246.31|13246.31|0
1649421910000|2022-04-08 12:45:10|13244.88|13244.88|13244.88|13244.88|13244.88|13244.88|13244.88|13244.88|0
1649421920000|2022-04-08 12:45:20|13243.93|13243.93|13242.5|13242.5|13243.93|13243.93|13241.07|13241.07|0
1649421960000|2022-04-08 12:46:00|13243.93|13243.93|13242.5|13242.5|13243.93|13243.93|13242.5|13242.5|0
1649422000000|2022-04-08 12:46:40|13241.94|13241.94|13241.94|13241.94|13241.94|13241.94|13241.94|13241.94|0
1649422020000|2022-04-08 12:47:00|13243.38|13243.38|13243.38|13243.38|13243.38|13243.38|13243.38|13243.38|0
1649422090000|2022-04-08 12:48:10|13244.32|13244.32|13243.85|13243.85|13244.32|13244.32|13243.85|13243.85|0
1649422100000|2022-04-08 12:48:20|13243.38|13243.38|13243.38|13243.38|13243.38|13243.38|13243.38|13243.38|0
1649422110000|2022-04-08 12:48:30|13244.19|13244.19|13244.19|13244.19|13244.19|13244.19|13244.19|13244.19|0
1649422120000|2022-04-08 12:48:40|13245.63|13245.63|13245.17|13245.17|13246.54|13246.54|13245.17|13245.17|0
1649422130000|2022-04-08 12:48:50|13244.61|13244.61|13244.61|13244.61|13244.61|13244.61|13244.61|13244.61|0
1649422140000|2022-04-08 12:49:00|13243.79|13243.79|13243.79|13243.79|13243.79|13243.79|13243.79|13243.79|0
1649422150000|2022-04-08 12:49:10|13242.8|13242.8|13241.89|13241.89|13242.8|13242.8|13241.89|13241.89|0
1649422160000|2022-04-08 12:49:20|13241.33|13241.33|13242.8|13242.8|13242.8|13242.8|13241.33|13241.33|0
1649422180000|2022-04-08 12:49:40|13241.37|13241.37|13241.37|13241.37|13241.37|13241.37|13241.37|13241.37|0
1649422200000|2022-04-08 12:50:00|13242.8|13242.8|13241.23|13241.23|13242.8|13242.8|13241.23|13241.23|0
1649422260000|2022-04-08 12:51:00|13242.72|13242.72|13243.21|13243.21|13243.21|13243.21|13242.72|13242.72|0
1649422280000|2022-04-08 12:51:20|13244.63|13244.63|13245.74|13245.74|13245.74|13245.74|13244.63|13244.63|0
1649422300000|2022-04-08 12:51:40|13244.8|13244.8|13244.8|13244.8|13244.8|13244.8|13244.8|13244.8|0
1649422310000|2022-04-08 12:51:50|13245.3|13245.3|13245.3|13245.3|13245.3|13245.3|13245.3|13245.3|0
1649422320000|2022-04-08 12:52:00|13244.38|13244.38|13244.38|13244.38|13244.38|13244.38|13244.38|13244.38|0
1649422330000|2022-04-08 12:52:10|13245.2|13245.2|13245.2|13245.2|13245.2|13245.2|13245.2|13245.2|0
1649422370000|2022-04-08 12:52:50|13244.53|13244.53|13244.53|13244.53|13244.53|13244.53|13244.53|13244.53|0
1649422410000|2022-04-08 12:53:30|13244.06|13244.06|13242.55|13242.55|13244.06|13244.06|13242.55|13242.55|0
1649422420000|2022-04-08 12:53:40|13241.12|13241.12|13239.74|13239.74|13241.12|13241.12|13239.74|13239.74|0
1649422430000|2022-04-08 12:53:50|13238.83|13238.83|13234.87|13234.87|13238.83|13238.83|13234.87|13234.87|0
1649422490000|2022-04-08 12:54:50|13233.43|13233.43|13233.43|13233.43|13233.43|13233.43|13233.43|13233.43|0
1649422520000|2022-04-08 12:55:20|13232|13232|13232|13232|13232|13232|13232|13232|0
1649422540000|2022-04-08 12:55:40|13231.48|13231.48|13230.92|13230.92|13231.48|13231.48|13230.92|13230.92|0
1649422550000|2022-04-08 12:55:50|13228.28|13228.28|13227.81|13227.81|13228.28|13228.28|13227.81|13227.81|0
1649422560000|2022-04-08 12:56:00|13226.81|13226.81|13226.3|13226.3|13226.81|13226.81|13226.3|13226.3|0
1649422570000|2022-04-08 12:56:10|13227.42|13227.42|13229.94|13229.94|13230.44|13230.44|13227.42|13227.42|0
1649422610000|2022-04-08 12:56:50|13229.85|13229.85|13229.85|13229.85|13229.85|13229.85|13229.85|13229.85|0
1649422620000|2022-04-08 12:57:00|13230.66|13230.66|13230.66|13230.66|13230.66|13230.66|13230.66|13230.66|0
1649422680000|2022-04-08 12:58:00|13236.76|13236.76|13236.76|13236.76|13236.76|13236.76|13236.76|13236.76|0
1649422720000|2022-04-08 12:58:40|13236.29|13236.29|13234.56|13234.56|13236.29|13236.29|13234.56|13234.56|0
1649422740000|2022-04-08 12:59:00|13233.61|13233.61|13233.61|13233.61|13233.61|13233.61|13233.61|13233.61|0
1649422760000|2022-04-08 12:59:20|13234.43|13234.43|13238.29|13238.29|13238.29|13238.29|13233.97|13233.97|0
1649422770000|2022-04-08 12:59:30|13239.11|13239.11|13238.29|13238.29|13239.11|13239.11|13238.29|13238.29|0
1649422830000|2022-04-08 13:00:30|13237.73|13237.73|13237.73|13237.73|13237.73|13237.73|13237.73|13237.73|0
1649422840000|2022-04-08 13:00:40|13237.22|13237.22|13237.22|13237.22|13237.22|13237.22|13237.22|13237.22|0
1649422850000|2022-04-08 13:00:50|13236.74|13236.74|13236.74|13236.74|13236.74|13236.74|13236.74|13236.74|0
1649422880000|2022-04-08 13:01:20|13235.31|13235.31|13235.31|13235.31|13235.31|13235.31|13235.31|13235.31|0
1649422890000|2022-04-08 13:01:30|13236.72|13236.72|13236.72|13236.72|13236.72|13236.72|13236.72|13236.72|0
1649422900000|2022-04-08 13:01:40|13235.91|13235.91|13235.91|13235.91|13235.91|13235.91|13235.91|13235.91|0
1649422920000|2022-04-08 13:02:00|13236.36|13236.36|13236.36|13236.36|13236.36|13236.36|13236.36|13236.36|0
1649422930000|2022-04-08 13:02:10|13235.08|13235.08|13235.08|13235.08|13235.08|13235.08|13235.08|13235.08|0
1649422940000|2022-04-08 13:02:20|13234.26|13234.26|13234.26|13234.26|13234.26|13234.26|13234.26|13234.26|0
1649422950000|2022-04-08 13:02:30|13232.87|13232.87|13231.44|13231.44|13232.87|13232.87|13231.44|13231.44|0
1649422960000|2022-04-08 13:02:40|13231.94|13231.94|13231.94|13231.94|13231.94|13231.94|13231.94|13231.94|0
1649423000000|2022-04-08 13:03:20|13231.38|13231.38|13232.78|13232.78|13232.78|13232.78|13231.38|13231.38|0
1649423020000|2022-04-08 13:03:40|13232.28|13232.28|13232.84|13232.84|13232.84|13232.84|13232.28|13232.28|0
1649423040000|2022-04-08 13:04:00|13232.37|13232.37|13232.37|13232.37|13232.37|13232.37|13232.37|13232.37|0
1649423090000|2022-04-08 13:04:50|13231.9|13231.9|13230.26|13230.26|13231.9|13231.9|13230.26|13230.26|0
1649423100000|2022-04-08 13:05:00|13228.77|13228.77|13228.77|13228.77|13228.77|13228.77|13228.77|13228.77|0
1649423120000|2022-04-08 13:05:20|13228.3|13228.3|13227.39|13227.39|13228.3|13228.3|13227.39|13227.39|0
1649423130000|2022-04-08 13:05:30|13226.83|13226.83|13226.83|13226.83|13226.83|13226.83|13226.83|13226.83|0
1649423140000|2022-04-08 13:05:40|13226.33|13226.33|13226.83|13226.83|13226.83|13226.83|13226.33|13226.33|0
1649423160000|2022-04-08 13:06:00|13226.6|13226.6|13226.6|13226.6|13226.6|13226.6|13226.6|13226.6|0
1649423200000|2022-04-08 13:06:40|13227.42|13227.42|13228.91|13228.91|13228.91|13228.91|13227.42|13227.42|0
1649423220000|2022-04-08 13:07:00|13230.35|13230.35|13230.8|13230.8|13230.8|13230.8|13230.35|13230.35|0
1649423230000|2022-04-08 13:07:10|13230.33|13230.33|13230.33|13230.33|13230.33|13230.33|13230.33|13230.33|0
1649423260000|2022-04-08 13:07:40|13231.77|13231.77|13231.77|13231.77|13231.77|13231.77|13231.77|13231.77|0
1649423280000|2022-04-08 13:08:00|13234.44|13234.44|13238.6|13238.6|13238.6|13238.6|13234.44|13234.44|0
1649423310000|2022-04-08 13:08:30|13239.42|13239.42|13239.42|13239.42|13239.42|13239.42|13239.42|13239.42|0
1649423350000|2022-04-08 13:09:10|13238.86|13238.86|13238.86|13238.86|13238.86|13238.86|13238.86|13238.86|0
1649423360000|2022-04-08 13:09:20|13235.99|13235.99|13235.99|13235.99|13235.99|13235.99|13235.99|13235.99|0
1649423400000|2022-04-08 13:10:00|13235.48|13235.48|13237.42|13237.42|13237.42|13237.42|13235.48|13235.48|0
1649423410000|2022-04-08 13:10:10|13236.61|13236.61|13228.75|13228.75|13236.61|13236.61|13228.75|13228.75|0
1649423420000|2022-04-08 13:10:20|13227.76|13227.76|13223.14|13223.14|13227.76|13227.76|13223.14|13223.14|0
1649423430000|2022-04-08 13:10:30|13222.58|13222.58|13223.57|13223.57|13223.57|13223.57|13222.08|13222.08|0
1649423440000|2022-04-08 13:10:40|13222.76|13222.76|13222.53|13222.53|13222.76|13222.76|13222.53|13222.53|0
1649423460000|2022-04-08 13:11:00|13221.62|13221.62|13220.12|13220.12|13221.62|13221.62|13220.12|13220.12|0
1649423480000|2022-04-08 13:11:20|13221.88|13221.88|13221.88|13221.88|13221.88|13221.88|13221.88|13221.88|0
1649423530000|2022-04-08 13:12:10|13221.32|13221.32|13221.32|13221.32|13221.32|13221.32|13221.32|13221.32|0
1649423550000|2022-04-08 13:12:30|13220.4|13220.4|13220.4|13220.4|13220.4|13220.4|13220.4|13220.4|0
1649423600000|2022-04-08 13:13:20|13220.96|13220.96|13220.96|13220.96|13220.96|13220.96|13220.96|13220.96|0
1649423640000|2022-04-08 13:14:00|13221.88|13221.88|13221.88|13221.88|13221.88|13221.88|13221.88|13221.88|0
1649423650000|2022-04-08 13:14:10|13223.31|13223.31|13222.49|13222.49|13223.31|13223.31|13222.49|13222.49|0
1649423660000|2022-04-08 13:14:20|13223.31|13223.31|13223.31|13223.31|13223.31|13223.31|13223.31|13223.31|0
1649423690000|2022-04-08 13:14:50|13221.82|13221.82|13221.82|13221.82|13221.82|13221.82|13221.82|13221.82|0
1649423710000|2022-04-08 13:15:10|13221.31|13221.31|13221.31|13221.31|13221.31|13221.31|13221.31|13221.31|0
1649423720000|2022-04-08 13:15:20|13220.85|13220.85|13221.31|13221.31|13221.31|13221.31|13220.85|13220.85|0
1649423730000|2022-04-08 13:15:30|13222.22|13222.22|13221.25|13221.25|13222.68|13222.68|13221.25|13221.25|0
1649423740000|2022-04-08 13:15:40|13221.8|13221.8|13221.8|13221.8|13221.8|13221.8|13221.8|13221.8|0
1649423780000|2022-04-08 13:16:20|13223.24|13223.24|13223.24|13223.24|13223.24|13223.24|13223.24|13223.24|0
1649423850000|2022-04-08 13:17:30|13221.8|13221.8|13221.8|13221.8|13221.8|13221.8|13221.8|13221.8|0
1649423890000|2022-04-08 13:18:10|13222.8|13222.8|13222.8|13222.8|13222.8|13222.8|13222.8|13222.8|0
1649423910000|2022-04-08 13:18:30|13223.27|13223.27|13223.27|13223.27|13223.27|13223.27|13223.27|13223.27|0
1649423950000|2022-04-08 13:19:10|13224.3|13224.3|13229.92|13229.92|13229.92|13229.92|13224.3|13224.3|0
1649423960000|2022-04-08 13:19:20|13230.84|13230.84|13230.74|13230.74|13230.84|13230.84|13229.92|13229.92|0
1649423980000|2022-04-08 13:19:40|13229.92|13229.92|13229.92|13229.92|13229.92|13229.92|13229.92|13229.92|0
1649424000000|2022-04-08 13:20:00|13229.46|13229.46|13229.46|13229.46|13229.46|13229.46|13229.46|13229.46|0
1649424060000|2022-04-08 13:21:00|13230.38|13230.38|13230.84|13230.84|13230.84|13230.84|13230.38|13230.38|0
1649424100000|2022-04-08 13:21:40|13230.28|13230.28|13230.28|13230.28|13230.28|13230.28|13230.28|13230.28|0
1649424130000|2022-04-08 13:22:10|13228.97|13228.97|13228.26|13228.26|13229.78|13229.78|13228.26|13228.26|0
1649424140000|2022-04-08 13:22:20|13227.44|13227.44|13227.66|13227.66|13227.66|13227.66|13227.44|13227.44|0
1649424160000|2022-04-08 13:22:40|13228.48|13228.48|13228.48|13228.48|13228.48|13228.48|13228.48|13228.48|0
1649424210000|2022-04-08 13:23:30|13227.05|13227.05|13227.05|13227.05|13227.05|13227.05|13227.05|13227.05|0
1649424260000|2022-04-08 13:24:20|13227.96|13227.96|13227.96|13227.96|13227.96|13227.96|13227.96|13227.96|0
1649424290000|2022-04-08 13:24:50|13227.15|13227.15|13227.15|13227.15|13227.15|13227.15|13227.15|13227.15|0
1649424300000|2022-04-08 13:25:00|13224.6|13224.6|13224.6|13224.6|13224.6|13224.6|13224.6|13224.6|0
1649424350000|2022-04-08 13:25:50|13224.12|13224.12|13217.25|13217.25|13224.12|13224.12|13217.25|13217.25|0
1649424360000|2022-04-08 13:26:00|13218.93|13218.93|13218.93|13218.93|13218.93|13218.93|13218.93|13218.93|0
1649424380000|2022-04-08 13:26:20|13219.49|13219.49|13218.93|13218.93|13219.49|13219.49|13218.93|13218.93|0
1649424390000|2022-04-08 13:26:30|13217.9|13217.9|13217.9|13217.9|13217.9|13217.9|13217.9|13217.9|0
1649424430000|2022-04-08 13:27:10|13217.34|13217.34|13216.78|13216.78|13217.34|13217.34|13216.78|13216.78|0
1649424480000|2022-04-08 13:28:00|13215.84|13215.84|13205.73|13205.73|13215.84|13215.84|13205.73|13205.73|0
1649424490000|2022-04-08 13:28:10|13206.24|13206.24|13206.24|13206.24|13206.24|13206.24|13206.24|13206.24|0
1649424500000|2022-04-08 13:28:20|13205.12|13205.12|13205.12|13205.12|13205.12|13205.12|13205.12|13205.12|0
1649424510000|2022-04-08 13:28:30|13204.63|13204.63|13205.12|13205.12|13205.12|13205.12|13204.63|13204.63|0
1649424540000|2022-04-08 13:29:00|13205.68|13205.68|13205.68|13205.68|13205.68|13205.68|13205.68|13205.68|0
1649424580000|2022-04-08 13:29:40|13204.74|13204.74|13206.18|13206.18|13206.18|13206.18|13204.74|13204.74|0
1649424590000|2022-04-08 13:29:50|13205.26|13205.26|13199.07|13199.07|13205.26|13205.26|13199.07|13199.07|0
1649424600000|2022-04-08 13:30:00|13198.26|13198.26|13194.64|13194.64|13198.26|13198.26|13194.64|13194.64|0
1649424610000|2022-04-08 13:30:10|13192.81|13192.81|13180.64|13180.64|13192.81|13192.81|13180.64|13180.64|0
1649424620000|2022-04-08 13:30:20|13180.12|13180.12|13180.12|13180.12|13180.12|13180.12|13180.12|13180.12|0
1649424630000|2022-04-08 13:30:30|13184.15|13184.15|13181.22|13181.22|13184.61|13184.61|13181.22|13181.22|0
1649424640000|2022-04-08 13:30:40|13179.39|13179.39|13175.81|13175.81|13179.39|13179.39|13175.51|13175.51|0
1649424650000|2022-04-08 13:30:50|13174.99|13174.99|13174.99|13174.99|13174.99|13174.99|13174.99|13174.99|0
1649424660000|2022-04-08 13:31:00|13173.58|13173.58|13174.4|13174.4|13174.4|13174.4|13173.58|13173.58|0
1649424690000|2022-04-08 13:31:30|13176.23|13176.23|13177.56|13177.56|13177.56|13177.56|13176.23|13176.23|0
1649424700000|2022-04-08 13:31:40|13181.93|13181.93|13181.93|13181.93|13182.84|13182.84|13181.93|13181.93|0
1649424710000|2022-04-08 13:31:50|13182.43|13182.43|13182.43|13182.43|13182.43|13182.43|13182.43|13182.43|0
1649424720000|2022-04-08 13:32:00|13182.89|13182.89|13183.34|13183.34|13183.34|13183.34|13182.89|13182.89|0
1649424730000|2022-04-08 13:32:10|13184.98|13184.98|13185.92|13185.92|13185.92|13185.92|13184.98|13184.98|0
1649424740000|2022-04-08 13:32:20|13186.83|13186.83|13186.83|13186.83|13186.83|13186.83|13186.83|13186.83|0
1649424750000|2022-04-08 13:32:30|13188.27|13188.27|13188.27|13188.27|13188.27|13188.27|13188.27|13188.27|0
1649424760000|2022-04-08 13:32:40|13187.35|13187.35|13183.47|13183.47|13187.35|13187.35|13183.47|13183.47|0
1649424770000|2022-04-08 13:32:50|13184.38|13184.38|13185.62|13185.62|13185.62|13185.62|13184.29|13184.29|0
1649424780000|2022-04-08 13:33:00|13184.8|13184.8|13184.8|13184.8|13184.8|13184.8|13184.8|13184.8|0
1649424810000|2022-04-08 13:33:30|13183.39|13183.39|13183.39|13183.39|13183.39|13183.39|13183.39|13183.39|0
1649424820000|2022-04-08 13:33:40|13182.47|13182.47|13182.47|13182.47|13182.47|13182.47|13182.47|13182.47|0
1649424830000|2022-04-08 13:33:50|13181.36|13181.36|13178.49|13178.49|13181.36|13181.36|13178.49|13178.49|0
1649424840000|2022-04-08 13:34:00|13177.57|13177.57|13178.13|13178.13|13178.13|13178.13|13177.57|13177.57|0
1649424870000|2022-04-08 13:34:30|13177.66|13177.66|13177.66|13177.66|13177.66|13177.66|13177.66|13177.66|0
1649424880000|2022-04-08 13:34:40|13178.57|13178.57|13178.57|13178.57|13178.57|13178.57|13178.57|13178.57|0
1649424940000|2022-04-08 13:35:40|13179.69|13179.69|13179.47|13179.47|13180.59|13180.59|13179.18|13179.18|0
1649424960000|2022-04-08 13:36:00|13179|13179|13176.57|13176.57|13179|13179|13176.08|13176.08|0
1649424970000|2022-04-08 13:36:10|13178.01|13178.01|13178.01|13178.01|13178.01|13178.01|13178.01|13178.01|0
1649425010000|2022-04-08 13:36:50|13177.54|13177.54|13176.2|13176.2|13177.54|13177.54|13176.2|13176.2|0
1649425020000|2022-04-08 13:37:00|13177.01|13177.01|13177.01|13177.01|13177.01|13177.01|13177.01|13177.01|0
1649425050000|2022-04-08 13:37:30|13177.83|13177.83|13177.83|13177.83|13177.83|13177.83|13177.83|13177.83|0
1649425060000|2022-04-08 13:37:40|13180.16|13180.16|13186.91|13186.91|13186.91|13186.91|13180.16|13180.16|0
1649425070000|2022-04-08 13:37:50|13188.4|13188.4|13189.89|13189.89|13189.89|13189.89|13188.4|13188.4|0
1649425080000|2022-04-08 13:38:00|13188.9|13188.9|13188.9|13188.9|13188.9|13188.9|13188.9|13188.9|0
1649425100000|2022-04-08 13:38:20|13189.72|13189.72|13186.7|13186.7|13189.72|13189.72|13186.7|13186.7|0
1649425130000|2022-04-08 13:38:50|13188.13|13188.13|13188.13|13188.13|13188.13|13188.13|13188.13|13188.13|0
1649425140000|2022-04-08 13:39:00|13188.59|13188.59|13193.06|13193.06|13193.06|13193.06|13188.59|13188.59|0
1649425150000|2022-04-08 13:39:10|13193.52|13193.52|13193.52|13193.52|13193.52|13193.52|13193.52|13193.52|0
1649425160000|2022-04-08 13:39:20|13193.97|13193.97|13193.97|13193.97|13193.97|13193.97|13193.97|13193.97|0
1649425180000|2022-04-08 13:39:40|13193.5|13193.5|13193.5|13193.5|13193.5|13193.5|13193.5|13193.5|0
1649425220000|2022-04-08 13:40:20|13192.56|13192.56|13192.56|13192.56|13192.56|13192.56|13190.83|13190.83|0
1649425240000|2022-04-08 13:40:40|13193.48|13193.48|13193.48|13193.48|13193.48|13193.48|13193.48|13193.48|0
1649425260000|2022-04-08 13:41:00|13192.1|13192.1|13189.85|13189.85|13192.1|13192.1|13189.85|13189.85|0
1649425320000|2022-04-08 13:42:00|13190.32|13190.32|13190.32|13190.32|13190.32|13190.32|13190.32|13190.32|0
1649425350000|2022-04-08 13:42:30|13191.24|13191.24|13191.24|13191.24|13191.24|13191.24|13191.24|13191.24|0
1649425360000|2022-04-08 13:42:40|13196.42|13196.42|13196.98|13196.98|13196.98|13196.98|13196.42|13196.42|0
1649425390000|2022-04-08 13:43:10|13196.52|13196.52|13196.01|13196.01|13196.52|13196.52|13196.01|13196.01|0
1649425410000|2022-04-08 13:43:30|13196.52|13196.52|13195.7|13195.7|13196.52|13196.52|13195.7|13195.7|0
1649425420000|2022-04-08 13:43:40|13195.23|13195.23|13195.23|13195.23|13195.23|13195.23|13195.23|13195.23|0
1649425430000|2022-04-08 13:43:50|13196.67|13196.67|13196.67|13196.67|13196.67|13196.67|13196.67|13196.67|0
1649425440000|2022-04-08 13:44:00|13196.11|13196.11|13196.11|13196.11|13196.11|13196.11|13196.11|13196.11|0
1649425460000|2022-04-08 13:44:20|13195.29|13195.29|13193.3|13193.3|13195.29|13195.29|13193.3|13193.3|0
1649425490000|2022-04-08 13:44:50|13191.57|13191.57|13190.08|13190.08|13191.57|13191.57|13190.08|13190.08|0
1649425500000|2022-04-08 13:45:00|13189.26|13189.26|13188.38|13188.38|13189.82|13189.82|13187.47|13187.47|0
1649425510000|2022-04-08 13:45:10|13187.91|13187.91|13187.5|13187.5|13187.91|13187.91|13187|13187|0
1649425520000|2022-04-08 13:45:20|13191.18|13191.18|13194.88|13194.88|13194.88|13194.88|13191.18|13191.18|0
1649425530000|2022-04-08 13:45:30|13195.38|13195.38|13197.93|13197.93|13197.93|13197.93|13195.38|13195.38|0
1649425540000|2022-04-08 13:45:40|13198.87|13198.87|13204.07|13204.07|13204.07|13204.07|13198.87|13198.87|0
1649425550000|2022-04-08 13:45:50|13201.33|13201.33|13200.87|13200.87|13201.33|13201.33|13200.87|13200.87|0
1649425560000|2022-04-08 13:46:00|13201.78|13201.78|13201.78|13201.78|13201.78|13201.78|13201.78|13201.78|0
1649425570000|2022-04-08 13:46:10|13199.68|13199.68|13199.68|13199.68|13199.68|13199.68|13199.68|13199.68|0
1649425580000|2022-04-08 13:46:20|13199.18|13199.18|13199.18|13199.18|13199.18|13199.18|13199.18|13199.18|0
1649425600000|2022-04-08 13:46:40|13198.62|13198.62|13197.18|13197.18|13198.62|13198.62|13197.18|13197.18|0
1649425620000|2022-04-08 13:47:00|13196.67|13196.67|13196.67|13196.67|13196.67|13196.67|13196.67|13196.67|0
1649425660000|2022-04-08 13:47:40|13196.2|13196.2|13193.65|13193.65|13196.2|13196.2|13193.65|13193.65|0
1649425670000|2022-04-08 13:47:50|13194.56|13194.56|13193.65|13193.65|13194.56|13194.56|13193.65|13193.65|0
1649425690000|2022-04-08 13:48:10|13194.12|13194.12|13194.12|13194.12|13194.12|13194.12|13194.12|13194.12|0
1649425700000|2022-04-08 13:48:20|13194.58|13194.58|13194.58|13194.58|13194.58|13194.58|13194.58|13194.58|0
1649425740000|2022-04-08 13:49:00|13196.01|13196.01|13189.44|13189.44|13196.01|13196.01|13189.44|13189.44|0
1649425750000|2022-04-08 13:49:10|13189.94|13189.94|13188.11|13188.11|13189.94|13189.94|13188.11|13188.11|0
1649425760000|2022-04-08 13:49:20|13187.65|13187.65|13187.65|13187.65|13187.65|13187.65|13187.65|13187.65|0
1649425770000|2022-04-08 13:49:30|13192.75|13192.75|13193.17|13193.17|13193.67|13193.67|13192.75|13192.75|0
1649425780000|2022-04-08 13:49:40|13193.68|13193.68|13194.14|13194.14|13194.14|13194.14|13193.68|13193.68|0
1649425800000|2022-04-08 13:50:00|13195.48|13195.48|13195.48|13195.48|13195.48|13195.48|13195.48|13195.48|0
1649425840000|2022-04-08 13:50:40|13196.3|13196.3|13200.98|13200.98|13200.98|13200.98|13196.3|13196.3|0
1649425850000|2022-04-08 13:50:50|13202.1|13202.1|13202.91|13202.91|13202.91|13202.91|13202.1|13202.1|0
1649425860000|2022-04-08 13:51:00|13203.83|13203.83|13203.36|13203.36|13203.83|13203.83|13203.36|13203.36|0
1649425870000|2022-04-08 13:51:10|13202.9|13202.9|13202.9|13202.9|13202.9|13202.9|13202.9|13202.9|0
1649425880000|2022-04-08 13:51:20|13203.81|13203.81|13203.81|13203.81|13203.81|13203.81|13203.81|13203.81|0
1649425900000|2022-04-08 13:51:40|13203.26|13203.26|13203.26|13203.26|13203.26|13203.26|13203.26|13203.26|0
1649425920000|2022-04-08 13:52:00|13201.52|13201.52|13201.52|13201.52|13201.52|13201.52|13201.52|13201.52|0
1649425930000|2022-04-08 13:52:10|13200.61|13200.61|13200.61|13200.61|13200.61|13200.61|13200.61|13200.61|0
1649425950000|2022-04-08 13:52:30|13199.79|13199.79|13198.85|13198.85|13199.79|13199.79|13198.85|13198.85|0
1649425960000|2022-04-08 13:52:40|13199.32|13199.32|13199.32|13199.32|13199.32|13199.32|13199.32|13199.32|0
1649425970000|2022-04-08 13:52:50|13198.86|13198.86|13198.35|13198.35|13199.32|13199.32|13197.89|13197.89|0
1649425980000|2022-04-08 13:53:00|13198.82|13198.82|13202.36|13202.36|13202.36|13202.36|13198.82|13198.82|0
1649426000000|2022-04-08 13:53:20|13201.25|13201.25|13201.25|13201.25|13201.25|13201.25|13201.25|13201.25|0
1649426020000|2022-04-08 13:53:40|13202.07|13202.07|13202.07|13202.07|13202.07|13202.07|13202.07|13202.07|0
1649426030000|2022-04-08 13:53:50|13202.98|13202.98|13202.51|13202.51|13202.98|13202.98|13202.51|13202.51|0
1649426070000|2022-04-08 13:54:30|13203.07|13203.07|13203.07|13203.07|13203.07|13203.07|13203.07|13203.07|0
1649426110000|2022-04-08 13:55:10|13204.7|13204.7|13204.7|13204.7|13204.7|13204.7|13204.7|13204.7|0
1649426150000|2022-04-08 13:55:50|13205.16|13205.16|13203.78|13203.78|13205.16|13205.16|13203.78|13203.78|0
1649426170000|2022-04-08 13:56:10|13204.24|13204.24|13204.24|13204.24|13204.24|13204.24|13204.24|13204.24|0
1649426180000|2022-04-08 13:56:20|13205.16|13205.16|13205.04|13205.04|13207.39|13207.39|13205.04|13205.04|0
1649426190000|2022-04-08 13:56:30|13205.5|13205.5|13204.22|13204.22|13205.5|13205.5|13203.76|13203.76|0
1649426200000|2022-04-08 13:56:40|13204.24|13204.24|13204.8|13204.8|13204.8|13204.8|13204.24|13204.24|0
1649426210000|2022-04-08 13:56:50|13205.31|13205.31|13205.31|13205.31|13205.31|13205.31|13205.31|13205.31|0
1649426220000|2022-04-08 13:57:00|13206.31|13206.31|13206.31|13206.31|13206.81|13206.81|13206.31|13206.31|0
1649426230000|2022-04-08 13:57:10|13207.74|13207.74|13207.74|13207.74|13207.74|13207.74|13207.74|13207.74|0
1649426240000|2022-04-08 13:57:20|13207.27|13207.27|13207.27|13207.27|13207.27|13207.27|13207.27|13207.27|0
1649426260000|2022-04-08 13:57:40|13207.74|13207.74|13207.74|13207.74|13209.18|13209.18|13207.74|13207.74|0
1649426290000|2022-04-08 13:58:10|13205.98|13205.98|13203.59|13203.59|13205.98|13205.98|13203.59|13203.59|0
1649426300000|2022-04-08 13:58:20|13203.12|13203.12|13203.12|13203.12|13203.12|13203.12|13203.12|13203.12|0
1649426320000|2022-04-08 13:58:40|13204.04|13204.04|13202.6|13202.6|13204.04|13204.04|13202.6|13202.6|0
1649426330000|2022-04-08 13:58:50|13203.16|13203.16|13204.16|13204.16|13204.16|13204.16|13203.16|13203.16|0
1649426360000|2022-04-08 13:59:20|13204.61|13204.61|13204.61|13204.61|13204.61|13204.61|13204.61|13204.61|0
1649426390000|2022-04-08 13:59:50|13204.06|13204.06|13199.37|13199.37|13204.06|13204.06|13199.37|13199.37|0
1649426400000|2022-04-08 14:00:00|13196.21|13196.21|13188.82|13188.82|13196.21|13196.21|13188.82|13188.82|0
1649426410000|2022-04-08 14:00:10|13189.74|13189.74|13195.3|13195.3|13195.3|13195.3|13189.74|13189.74|0
1649426420000|2022-04-08 14:00:20|13195.97|13195.97|13195.97|13195.97|13195.97|13195.97|13195.97|13195.97|0
1649426430000|2022-04-08 14:00:30|13196.42|13196.42|13201.04|13201.04|13201.04|13201.04|13196.42|13196.42|0
1649426440000|2022-04-08 14:00:40|13201.6|13201.6|13200.84|13200.84|13202.47|13202.47|13200.84|13200.84|0
1649426460000|2022-04-08 14:01:00|13200.28|13200.28|13200.28|13200.28|13200.28|13200.28|13200.28|13200.28|0
1649426470000|2022-04-08 14:01:10|13200.75|13200.75|13201.72|13201.72|13201.72|13201.72|13200.75|13200.75|0
1649426480000|2022-04-08 14:01:20|13202.2|13202.2|13201.74|13201.74|13202.2|13202.2|13201.74|13201.74|0
1649426500000|2022-04-08 14:01:40|13200.3|13200.3|13200.3|13200.3|13200.3|13200.3|13200.3|13200.3|0
1649426520000|2022-04-08 14:02:00|13201.94|13201.94|13202.5|13202.5|13202.5|13202.5|13201.94|13201.94|0
1649426530000|2022-04-08 14:02:10|13202.94|13202.94|13202.94|13202.94|13202.94|13202.94|13202.94|13202.94|0
1649426540000|2022-04-08 14:02:20|13203.17|13203.17|13205|13205|13205|13205|13203.17|13203.17|0
1649426550000|2022-04-08 14:02:30|13205.81|13205.81|13208.1|13208.1|13208.1|13208.1|13205.81|13205.81|0
1649426560000|2022-04-08 14:02:40|13209.02|13209.02|13209.02|13209.02|13209.02|13209.02|13209.02|13209.02|0
1649426570000|2022-04-08 14:02:50|13209.24|13209.24|13210.36|13210.36|13210.36|13210.36|13209.24|13209.24|0
1649426580000|2022-04-08 14:03:00|13216.45|13216.45|13217.82|13217.82|13217.82|13217.82|13216.45|13216.45|0
1649426590000|2022-04-08 14:03:10|13217.36|13217.36|13220.06|13220.06|13220.06|13220.06|13217.36|13217.36|0
1649426600000|2022-04-08 14:03:20|13221.89|13221.89|13224.54|13224.54|13224.54|13224.54|13221.89|13221.89|0
1649426620000|2022-04-08 14:03:40|13224.08|13224.08|13222.52|13222.52|13224.08|13224.08|13222.05|13222.05|0
1649426630000|2022-04-08 14:03:50|13223.64|13223.64|13224.76|13224.76|13224.76|13224.76|13223.64|13223.64|0
1649426640000|2022-04-08 14:04:00|13225.23|13225.23|13226.65|13226.65|13226.66|13226.66|13225.23|13225.23|0
1649426650000|2022-04-08 14:04:10|13227.12|13227.12|13230.14|13230.14|13230.14|13230.14|13227.12|13227.12|0
1649426660000|2022-04-08 14:04:20|13229.32|13229.32|13229.23|13229.23|13229.32|13229.32|13228.76|13228.76|0
1649426670000|2022-04-08 14:04:30|13226.88|13226.88|13225.37|13225.37|13226.88|13226.88|13225.37|13225.37|0
1649426680000|2022-04-08 14:04:40|13225.84|13225.84|13225.84|13225.84|13225.84|13225.84|13225.84|13225.84|0
1649426690000|2022-04-08 14:04:50|13226.66|13226.66|13226.66|13226.66|13226.66|13226.66|13226.66|13226.66|0
1649426700000|2022-04-08 14:05:00|13228.07|13228.07|13228.63|13228.63|13228.63|13228.63|13228.07|13228.07|0
1649426710000|2022-04-08 14:05:10|13228.17|13228.17|13228.17|13228.17|13228.17|13228.17|13228.17|13228.17|0
1649426740000|2022-04-08 14:05:40|13227.7|13227.7|13228.17|13228.17|13228.17|13228.17|13227.7|13227.7|0
1649426750000|2022-04-08 14:05:50|13228.68|13228.68|13229.04|13229.04|13229.04|13229.04|13228.68|13228.68|0
1649426760000|2022-04-08 14:06:00|13227.4|13227.4|13224.27|13224.27|13227.4|13227.4|13223.45|13223.45|0
1649426770000|2022-04-08 14:06:10|13225.19|13225.19|13225.19|13225.19|13225.19|13225.19|13225.19|13225.19|0
1649426790000|2022-04-08 14:06:30|13224.63|13224.63|13221.34|13221.34|13224.63|13224.63|13221.34|13221.34|0
1649426800000|2022-04-08 14:06:40|13222.16|13222.16|13220.73|13220.73|13222.16|13222.16|13220.73|13220.73|0
1649426820000|2022-04-08 14:07:00|13222.16|13222.16|13225.28|13225.28|13225.28|13225.28|13222.16|13222.16|0
1649426840000|2022-04-08 14:07:20|13224.37|13224.37|13228.53|13228.53|13228.53|13228.53|13224.37|13224.37|0
1649426850000|2022-04-08 14:07:30|13229.08|13229.08|13229.64|13229.64|13229.64|13229.64|13229.08|13229.08|0
1649426860000|2022-04-08 14:07:40|13230.1|13230.1|13230.1|13230.1|13230.1|13230.1|13230.1|13230.1|0
1649426880000|2022-04-08 14:08:00|13230.92|13230.92|13230.92|13230.92|13230.92|13230.92|13230.92|13230.92|0
1649426890000|2022-04-08 14:08:10|13231.83|13231.83|13239.74|13239.74|13239.74|13239.74|13231.83|13231.83|0
1649426910000|2022-04-08 14:08:30|13240.56|13240.56|13240.56|13240.56|13240.56|13240.56|13240.56|13240.56|0
1649426920000|2022-04-08 14:08:40|13242.03|13242.03|13243.45|13243.45|13243.45|13243.45|13242.03|13242.03|0
1649426930000|2022-04-08 14:08:50|13244.36|13244.36|13245.4|13245.4|13245.4|13245.4|13244.36|13244.36|0
1649426940000|2022-04-08 14:09:00|13246.34|13246.34|13245.87|13245.87|13246.34|13246.34|13245.87|13245.87|0
1649426950000|2022-04-08 14:09:10|13247.31|13247.31|13245.49|13245.49|13247.87|13247.87|13245.49|13245.49|0
1649426960000|2022-04-08 14:09:20|13244.55|13244.55|13246.79|13246.79|13246.79|13246.79|13244.55|13244.55|0
1649426970000|2022-04-08 14:09:30|13247.71|13247.71|13248.39|13248.39|13248.39|13248.39|13247.71|13247.71|0
1649426980000|2022-04-08 14:09:40|13249.88|13249.88|13249.88|13249.88|13249.88|13249.88|13249.88|13249.88|0
1649426990000|2022-04-08 14:09:50|13251.32|13251.32|13251.87|13251.87|13251.87|13251.87|13251.32|13251.32|0
1649427000000|2022-04-08 14:10:00|13252.79|13252.79|13255.12|13255.12|13255.12|13255.12|13252.79|13252.79|0
1649427010000|2022-04-08 14:10:10|13255.57|13255.57|13251.92|13251.92|13255.57|13255.57|13251.01|13251.01|0
1649427030000|2022-04-08 14:10:30|13250.09|13250.09|13249.53|13249.53|13250.09|13250.09|13249.53|13249.53|0
1649427040000|2022-04-08 14:10:40|13250.35|13250.35|13250.35|13250.35|13250.35|13250.35|13250.35|13250.35|0
1649427050000|2022-04-08 14:10:50|13253.09|13253.09|13253.09|13253.09|13253.09|13253.09|13253.09|13253.09|0
1649427060000|2022-04-08 14:11:00|13252.54|13252.54|13251.35|13251.35|13252.54|13252.54|13249.68|13249.68|0
1649427070000|2022-04-08 14:11:10|13250.53|13250.53|13251.45|13251.45|13251.45|13251.45|13250.53|13250.53|0
1649427080000|2022-04-08 14:11:20|13250.98|13250.98|13251.45|13251.45|13251.45|13251.45|13250.89|13250.89|0
1649427090000|2022-04-08 14:11:30|13250.01|13250.01|13250.01|13250.01|13250.01|13250.01|13250.01|13250.01|0
1649427100000|2022-04-08 14:11:40|13249.02|13249.02|13248.55|13248.55|13249.02|13249.02|13248.55|13248.55|0
1649427110000|2022-04-08 14:11:50|13248.05|13248.05|13248.05|13248.05|13248.05|13248.05|13248.05|13248.05|0
1649427120000|2022-04-08 14:12:00|13248.55|13248.55|13245.78|13245.78|13248.55|13248.55|13243.95|13243.95|0
1649427130000|2022-04-08 14:12:10|13244.87|13244.87|13243.95|13243.95|13244.87|13244.87|13243.95|13243.95|0
1649427170000|2022-04-08 14:12:50|13245.39|13245.39|13245.39|13245.39|13245.39|13245.39|13245.39|13245.39|0
1649427180000|2022-04-08 14:13:00|13245.86|13245.86|13245|13245|13246.68|13246.68|13245|13245|0
1649427190000|2022-04-08 14:13:10|13246.83|13246.83|13247.46|13247.46|13247.46|13247.46|13245.4|13245.4|0
1649427220000|2022-04-08 14:13:40|13245.6|13245.6|13247.27|13247.27|13247.27|13247.27|13245.14|13245.14|0
1649427240000|2022-04-08 14:14:00|13245.84|13245.84|13246.77|13246.77|13247.27|13247.27|13245.84|13245.84|0
1649427250000|2022-04-08 14:14:10|13245.96|13245.96|13245.04|13245.04|13245.96|13245.96|13245.04|13245.04|0
1649427260000|2022-04-08 14:14:20|13246.68|13246.68|13250.98|13250.98|13251.9|13251.9|13246.68|13246.68|0
1649427270000|2022-04-08 14:14:30|13252.42|13252.42|13252.46|13252.46|13254.09|13254.09|13252.42|13252.42|0
1649427280000|2022-04-08 14:14:40|13254.09|13254.09|13260.01|13260.01|13260.01|13260.01|13254.09|13254.09|0
1649427290000|2022-04-08 14:14:50|13260.92|13260.92|13260.92|13260.92|13260.92|13260.92|13260.92|13260.92|0
1649427300000|2022-04-08 14:15:00|13262.36|13262.36|13264.2|13264.2|13264.2|13264.2|13262.36|13262.36|0
1649427340000|2022-04-08 14:15:40|13264.7|13264.7|13264.7|13264.7|13264.7|13264.7|13264.7|13264.7|0
1649427350000|2022-04-08 14:15:50|13263.58|13263.58|13264.14|13264.14|13264.14|13264.14|13263.58|13263.58|0
1649427360000|2022-04-08 14:16:00|13264.96|13264.96|13264.86|13264.86|13264.96|13264.96|13264.4|13264.4|0
1649427370000|2022-04-08 14:16:10|13263.03|13263.03|13263.03|13263.03|13263.03|13263.03|13263.03|13263.03|0
1649427380000|2022-04-08 14:16:20|13264.62|13264.62|13270.73|13270.73|13270.73|13270.73|13264.62|13264.62|0
1649427390000|2022-04-08 14:16:30|13269.29|13269.29|13269.29|13269.29|13269.29|13269.29|13269.29|13269.29|0
1649427400000|2022-04-08 14:16:40|13267.56|13267.56|13267.56|13267.56|13267.56|13267.56|13267.56|13267.56|0
1649427420000|2022-04-08 14:17:00|13266.62|13266.62|13264.13|13264.13|13266.62|13266.62|13264.13|13264.13|0
1649427430000|2022-04-08 14:17:10|13264.94|13264.94|13259.58|13259.58|13264.94|13264.94|13259.58|13259.58|0
1649427440000|2022-04-08 14:17:20|13260.49|13260.49|13261.4|13261.4|13261.4|13261.4|13260.49|13260.49|0
1649427460000|2022-04-08 14:17:40|13262.22|13262.22|13262.22|13262.22|13262.22|13262.22|13262.22|13262.22|0
1649427470000|2022-04-08 14:17:50|13261.66|13261.66|13261.11|13261.11|13261.66|13261.66|13261.11|13261.11|0
1649427480000|2022-04-08 14:18:00|13262.05|13262.05|13262.05|13262.05|13262.05|13262.05|13262.05|13262.05|0
1649427490000|2022-04-08 14:18:10|13262.99|13262.99|13262.95|13262.95|13262.99|13262.99|13262.49|13262.49|0
1649427500000|2022-04-08 14:18:20|13262.48|13262.48|13261.05|13261.05|13262.48|13262.48|13261.05|13261.05|0
1649427520000|2022-04-08 14:18:40|13262.16|13262.16|13265.97|13265.97|13265.97|13265.97|13262.16|13262.16|0
1649427530000|2022-04-08 14:18:50|13266.52|13266.52|13265.55|13265.55|13267.44|13267.44|13265.55|13265.55|0
1649427540000|2022-04-08 14:19:00|13265.03|13265.03|13267.76|13267.76|13267.76|13267.76|13265.03|13265.03|0
1649427550000|2022-04-08 14:19:10|13268.43|13268.43|13270.09|13270.09|13270.09|13270.09|13268.43|13268.43|0
1649427560000|2022-04-08 14:19:20|13270.54|13270.54|13271.99|13271.99|13271.99|13271.99|13270.54|13270.54|0
1649427570000|2022-04-08 14:19:30|13273.43|13273.43|13273.43|13273.43|13273.43|13273.43|13273.43|13273.43|0
1649427580000|2022-04-08 14:19:40|13275.25|13275.25|13276.2|13276.2|13276.69|13276.69|13275.25|13275.25|0
1649427590000|2022-04-08 14:19:50|13274.76|13274.76|13275.28|13275.28|13275.28|13275.28|13274.76|13274.76|0
1649427600000|2022-04-08 14:20:00|13274.33|13274.33|13276.53|13276.53|13276.53|13276.53|13274.33|13274.33|0
1649427610000|2022-04-08 14:20:10|13276.3|13276.3|13275.36|13275.36|13276.3|13276.3|13275.36|13275.36|0
1649427630000|2022-04-08 14:20:30|13274.9|13274.9|13274.17|13274.17|13274.9|13274.9|13274.17|13274.17|0
1649427640000|2022-04-08 14:20:40|13274.66|13274.66|13272.83|13272.83|13274.66|13274.66|13272.83|13272.83|0
1649427670000|2022-04-08 14:21:10|13274.27|13274.27|13274.27|13274.27|13274.27|13274.27|13274.27|13274.27|0
1649427680000|2022-04-08 14:21:20|13275.18|13275.18|13275.18|13275.18|13275.18|13275.18|13275.18|13275.18|0
1649427690000|2022-04-08 14:21:30|13274.71|13274.71|13274.24|13274.24|13274.71|13274.71|13274.24|13274.24|0
1649427700000|2022-04-08 14:21:40|13273.42|13273.42|13272.93|13272.93|13273.42|13273.42|13272.93|13272.93|0
1649427720000|2022-04-08 14:22:00|13272.7|13272.7|13272.7|13272.7|13272.7|13272.7|13272.7|13272.7|0
1649427730000|2022-04-08 14:22:10|13271.59|13271.59|13271.59|13271.59|13271.59|13271.59|13271.59|13271.59|0
1649427740000|2022-04-08 14:22:20|13270.67|13270.67|13268.3|13268.3|13270.67|13270.67|13268.3|13268.3|0
1649427750000|2022-04-08 14:22:30|13267.84|13267.84|13267.84|13267.84|13267.84|13267.84|13267.84|13267.84|0
1649427760000|2022-04-08 14:22:40|13268.4|13268.4|13270.24|13270.24|13270.24|13270.24|13268.4|13268.4|0
1649427770000|2022-04-08 14:22:50|13271.16|13271.16|13276.6|13276.6|13276.6|13276.6|13271.16|13271.16|0
1649427780000|2022-04-08 14:23:00|13277.41|13277.41|13281.23|13281.23|13281.23|13281.23|13277.41|13277.41|0
1649427790000|2022-04-08 14:23:10|13280.32|13280.32|13280.32|13280.32|13280.32|13280.32|13280.32|13280.32|0
1649427800000|2022-04-08 14:23:20|13281.14|13281.14|13282.08|13282.08|13282.08|13282.08|13281.14|13281.14|0
1649427810000|2022-04-08 14:23:30|13283|13283|13282.05|13282.05|13283|13283|13282.05|13282.05|0
1649427840000|2022-04-08 14:24:00|13282.51|13282.51|13283.54|13283.54|13283.54|13283.54|13282.51|13282.51|0
1649427850000|2022-04-08 14:24:10|13284.36|13284.36|13289.33|13289.33|13289.33|13289.33|13283.54|13283.54|0
1649427860000|2022-04-08 14:24:20|13290.96|13290.96|13295.26|13295.26|13295.26|13295.26|13290.96|13290.96|0
1649427870000|2022-04-08 14:24:30|13296.08|13296.08|13300.77|13300.77|13300.77|13300.77|13296.08|13296.08|0
1649427880000|2022-04-08 14:24:40|13302.4|13302.4|13305.34|13305.34|13305.34|13305.34|13302.4|13302.4|0
1649427890000|2022-04-08 14:24:50|13302.88|13302.88|13302.76|13302.76|13302.88|13302.88|13302.76|13302.76|0
1649427900000|2022-04-08 14:25:00|13302.29|13302.29|13304.83|13304.83|13304.83|13304.83|13300.85|13300.85|0
1649427920000|2022-04-08 14:25:20|13305.3|13305.3|13305.3|13305.3|13305.3|13305.3|13305.3|13305.3|0
1649427940000|2022-04-08 14:25:40|13305.82|13305.82|13304.07|13304.07|13305.82|13305.82|13304.07|13304.07|0
1649427950000|2022-04-08 14:25:50|13306.62|13306.62|13306.62|13306.62|13306.62|13306.62|13306.62|13306.62|0
1649427970000|2022-04-08 14:26:10|13305.7|13305.7|13306.15|13306.15|13306.15|13306.15|13305.7|13305.7|0
1649427980000|2022-04-08 14:26:20|13304.72|13304.72|13301.85|13301.85|13304.72|13304.72|13301.85|13301.85|0
1649428000000|2022-04-08 14:26:40|13301.29|13301.29|13301.29|13301.29|13301.29|13301.29|13301.29|13301.29|0
1649428010000|2022-04-08 14:26:50|13300.73|13300.73|13299.82|13299.82|13300.73|13300.73|13299.82|13299.82|0
1649428020000|2022-04-08 14:27:00|13302.37|13302.37|13311.47|13311.47|13311.47|13311.47|13302.37|13302.37|0
1649428030000|2022-04-08 14:27:10|13311.93|13311.93|13318.64|13318.64|13319.64|13319.64|13311.93|13311.93|0
1649428040000|2022-04-08 14:27:20|13320.08|13320.08|13322.43|13322.43|13322.43|13322.43|13320.08|13320.08|0
1649428050000|2022-04-08 14:27:30|13323.35|13323.35|13324.78|13324.78|13324.78|13324.78|13323.35|13323.35|0
1649428060000|2022-04-08 14:27:40|13326.42|13326.42|13326.87|13326.87|13326.87|13326.87|13326.42|13326.42|0
1649428070000|2022-04-08 14:27:50|13327.82|13327.82|13328.33|13328.33|13328.33|13328.33|13327.82|13327.82|0
1649428080000|2022-04-08 14:28:00|13327.51|13327.51|13327.51|13327.51|13327.51|13327.51|13327.51|13327.51|0
1649428090000|2022-04-08 14:28:10|13326.57|13326.57|13326.57|13326.57|13326.57|13326.57|13326.57|13326.57|0
1649428110000|2022-04-08 14:28:30|13327.94|13327.94|13327.94|13327.94|13327.94|13327.94|13327.94|13327.94|0
1649428150000|2022-04-08 14:29:10|13328.76|13328.76|13330.72|13330.72|13330.72|13330.72|13328.76|13328.76|0
1649428160000|2022-04-08 14:29:20|13327.86|13327.86|13326.1|13326.1|13327.86|13327.86|13326.1|13326.1|0
1649428170000|2022-04-08 14:29:30|13325.64|13325.64|13327.27|13327.27|13327.27|13327.27|13325.64|13325.64|0
1649428180000|2022-04-08 14:29:40|13326.8|13326.8|13326.8|13326.8|13326.8|13326.8|13326.8|13326.8|0
1649428190000|2022-04-08 14:29:50|13328.66|13328.66|13333.19|13333.19|13333.19|13333.19|13328.66|13328.66|0
1649428200000|2022-04-08 14:30:00|13334.1|13334.1|13334.1|13334.1|13334.1|13334.1|13334.1|13334.1|0
1649428210000|2022-04-08 14:30:10|13334.92|13334.92|13334.01|13334.01|13334.92|13334.92|13334.01|13334.01|0
1649428220000|2022-04-08 14:30:20|13332.72|13332.72|13332.82|13332.82|13332.82|13332.82|13331.9|13331.9|0
1649428230000|2022-04-08 14:30:30|13327.88|13327.88|13324.34|13324.34|13328.5|13328.5|13324.34|13324.34|0
1649428260000|2022-04-08 14:31:00|13323.87|13323.87|13323.4|13323.4|13323.87|13323.87|13323.4|13323.4|0
1649428270000|2022-04-08 14:31:10|13322.48|13322.48|13324.39|13324.39|13324.39|13324.39|13322.48|13322.48|0
1649428280000|2022-04-08 14:31:20|13325.3|13325.3|13326.22|13326.22|13326.22|13326.22|13325.3|13325.3|0
1649428290000|2022-04-08 14:31:30|13325.75|13325.75|13325.75|13325.75|13325.75|13325.75|13325.75|13325.75|0
1649428300000|2022-04-08 14:31:40|13326.22|13326.22|13326.22|13326.22|13326.22|13326.22|13326.22|13326.22|0
1649428310000|2022-04-08 14:31:50|13325.75|13325.75|13326.01|13326.01|13326.56|13326.56|13325.75|13325.75|0
1649428320000|2022-04-08 14:32:00|13326.48|13326.48|13326.01|13326.01|13326.48|13326.48|13326.01|13326.01|0
1649428340000|2022-04-08 14:32:20|13325.09|13325.09|13325.09|13325.09|13325.09|13325.09|13325.09|13325.09|0
1649428360000|2022-04-08 14:32:40|13324.62|13324.62|13325.94|13325.94|13325.94|13325.94|13324.3|13324.3|0
1649428370000|2022-04-08 14:32:50|13325.02|13325.02|13325.02|13325.02|13325.02|13325.02|13325.02|13325.02|0
1649428380000|2022-04-08 14:33:00|13325.58|13325.58|13327.78|13327.78|13328.25|13328.25|13325.58|13325.58|0
1649428390000|2022-04-08 14:33:10|13329.22|13329.22|13329.22|13329.22|13329.22|13329.22|13329.22|13329.22|0
1649428410000|2022-04-08 14:33:30|13328.4|13328.4|13327.03|13327.03|13328.91|13328.91|13327.03|13327.03|0
1649428420000|2022-04-08 14:33:40|13327.53|13327.53|13330.08|13330.08|13330.08|13330.08|13327.53|13327.53|0
1649428430000|2022-04-08 14:33:50|13331.2|13331.2|13338.56|13338.56|13338.56|13338.56|13331.2|13331.2|0
1649428440000|2022-04-08 14:34:00|13339.12|13339.12|13341.18|13341.18|13341.18|13341.18|13339.12|13339.12|0
1649428450000|2022-04-08 14:34:10|13342.61|13342.61|13345.81|13345.81|13345.81|13345.81|13342.61|13342.61|0
1649428460000|2022-04-08 14:34:20|13350.51|13350.51|13345.32|13345.32|13350.51|13350.51|13345.32|13345.32|0
1649428470000|2022-04-08 14:34:30|13345.81|13345.81|13344.87|13344.87|13345.81|13345.81|13344.87|13344.87|0
1649428500000|2022-04-08 14:35:00|13345.81|13345.81|13345.81|13345.81|13345.81|13345.81|13345.81|13345.81|0
1649428510000|2022-04-08 14:35:10|13347.25|13347.25|13348.56|13348.56|13348.56|13348.56|13347.25|13347.25|0
1649428520000|2022-04-08 14:35:20|13349.48|13349.48|13349.48|13349.48|13349.48|13349.48|13349.48|13349.48|0
1649428530000|2022-04-08 14:35:30|13348.92|13348.92|13348.92|13348.92|13348.92|13348.92|13348.92|13348.92|0
1649428540000|2022-04-08 14:35:40|13348|13348|13348|13348|13348|13348|13348|13348|0
1649428550000|2022-04-08 14:35:50|13349.48|13349.48|13348.92|13348.92|13349.48|13349.48|13348.92|13348.92|0
1649428560000|2022-04-08 14:36:00|13349.48|13349.48|13349.95|13349.95|13349.95|13349.95|13349.48|13349.48|0
1649428570000|2022-04-08 14:36:10|13350.42|13350.42|13348.11|13348.11|13350.42|13350.42|13347.55|13347.55|0
1649428580000|2022-04-08 14:36:20|13347.64|13347.64|13347.64|13347.64|13347.64|13347.64|13347.64|13347.64|0
1649428600000|2022-04-08 14:36:40|13348.55|13348.55|13348.55|13348.55|13348.55|13348.55|13348.55|13348.55|0
1649428620000|2022-04-08 14:37:00|13349.49|13349.49|13349.49|13349.49|13349.49|13349.49|13349.49|13349.49|0
1649428630000|2022-04-08 14:37:10|13348.67|13348.67|13346.33|13346.33|13348.67|13348.67|13346.33|13346.33|0
1649428670000|2022-04-08 14:37:50|13345.51|13345.51|13345.51|13345.51|13345.51|13345.51|13345.51|13345.51|0
1649428680000|2022-04-08 14:38:00|13347.14|13347.14|13347.61|13347.61|13347.61|13347.61|13346.33|13346.33|0
1649428690000|2022-04-08 14:38:10|13348.43|13348.43|13348.43|13348.43|13348.43|13348.43|13348.43|13348.43|0
1649428700000|2022-04-08 14:38:20|13349.35|13349.35|13350.26|13350.26|13350.26|13350.26|13349.35|13349.35|0
1649428720000|2022-04-08 14:38:40|13350.76|13350.76|13352.05|13352.05|13352.05|13352.05|13350.76|13350.76|0
1649428730000|2022-04-08 14:38:50|13354.04|13354.04|13354.95|13354.95|13354.95|13354.95|13354.04|13354.04|0
1649428740000|2022-04-08 14:39:00|13356.63|13356.63|13359.45|13359.45|13359.45|13359.45|13356.58|13356.58|0
1649428750000|2022-04-08 14:39:10|13361.33|13361.33|13362.27|13362.27|13362.27|13362.27|13361.33|13361.33|0
1649428770000|2022-04-08 14:39:30|13363.19|13363.19|13363.19|13363.19|13363.19|13363.19|13363.19|13363.19|0
1649428780000|2022-04-08 14:39:40|13362.37|13362.37|13362.37|13362.37|13362.37|13362.37|13362.37|13362.37|0
1649428790000|2022-04-08 14:39:50|13360.96|13360.96|13358.53|13358.53|13360.96|13360.96|13358.53|13358.53|0
1649428800000|2022-04-08 14:40:00|13360.35|13360.35|13361.27|13361.27|13361.27|13361.27|13360.35|13360.35|0
1649428810000|2022-04-08 14:40:10|13362.18|13362.18|13361.74|13361.74|13362.65|13362.65|13361.74|13361.74|0
1649428820000|2022-04-08 14:40:20|13361.84|13361.84|13362.65|13362.65|13362.65|13362.65|13361.84|13361.84|0
1649428830000|2022-04-08 14:40:30|13359.91|13359.91|13359.91|13359.91|13359.91|13359.91|13359.91|13359.91|0
1649428840000|2022-04-08 14:40:40|13360.47|13360.47|13359.03|13359.03|13360.47|13360.47|13359.03|13359.03|0
1649428850000|2022-04-08 14:40:50|13359.51|13359.51|13357.75|13357.75|13359.51|13359.51|13356.83|13356.83|0
1649428860000|2022-04-08 14:41:00|13356.75|13356.75|13356.32|13356.32|13357.75|13357.75|13356.32|13356.32|0
1649428870000|2022-04-08 14:41:10|13357.23|13357.23|13357.23|13357.23|13357.23|13357.23|13357.23|13357.23|0
1649428880000|2022-04-08 14:41:20|13356.32|13356.32|13357.95|13357.95|13357.95|13357.95|13356.32|13356.32|0
1649428900000|2022-04-08 14:41:40|13358.87|13358.87|13358.87|13358.87|13358.87|13358.87|13358.87|13358.87|0
1649428920000|2022-04-08 14:42:00|13358.37|13358.37|13366.78|13366.78|13366.78|13366.78|13358.37|13358.37|0
1649428930000|2022-04-08 14:42:10|13364.06|13364.06|13360.5|13360.5|13364.06|13364.06|13360.5|13360.5|0
1649428940000|2022-04-08 14:42:20|13359.06|13359.06|13357.21|13357.21|13359.06|13359.06|13357.21|13357.21|0
1649428950000|2022-04-08 14:42:30|13356.29|13356.29|13356.29|13356.29|13356.29|13356.29|13356.29|13356.29|0
1649428960000|2022-04-08 14:42:40|13357.21|13357.21|13359.09|13359.09|13359.09|13359.09|13357.21|13357.21|0
1649428980000|2022-04-08 14:43:00|13361.96|13361.96|13361.96|13361.96|13361.96|13361.96|13361.96|13361.96|0
1649429000000|2022-04-08 14:43:20|13363.07|13363.07|13360.47|13360.47|13363.07|13363.07|13359.44|13359.44|0
1649429020000|2022-04-08 14:43:40|13360.94|13360.94|13362.84|13362.84|13362.84|13362.84|13360.94|13360.94|0
1649429030000|2022-04-08 14:43:50|13362.28|13362.28|13362.28|13362.28|13362.28|13362.28|13362.28|13362.28|0
1649429040000|2022-04-08 14:44:00|13363.1|13363.1|13367.87|13367.87|13368.11|13368.11|13363.1|13363.1|0
1649429060000|2022-04-08 14:44:20|13366.24|13366.24|13365.62|13365.62|13367.23|13367.23|13365.62|13365.62|0
1649429070000|2022-04-08 14:44:30|13364.7|13364.7|13360.1|13360.1|13364.7|13364.7|13360.1|13360.1|0
1649429080000|2022-04-08 14:44:40|13359.18|13359.18|13359.18|13359.18|13359.18|13359.18|13359.18|13359.18|0
1649429090000|2022-04-08 14:44:50|13358.07|13358.07|13359.9|13359.9|13359.9|13359.9|13358.07|13358.07|0
1649429100000|2022-04-08 14:45:00|13359.38|13359.38|13359.38|13359.38|13359.38|13359.38|13359.38|13359.38|0
1649429110000|2022-04-08 14:45:10|13357.03|13357.03|13354.8|13354.8|13357.03|13357.03|13354.8|13354.8|0
1649429120000|2022-04-08 14:45:20|13355.72|13355.72|13354.8|13354.8|13355.72|13355.72|13354.8|13354.8|0
1649429140000|2022-04-08 14:45:40|13353.86|13353.86|13353.86|13353.86|13353.86|13353.86|13353.86|13353.86|0
1649429150000|2022-04-08 14:45:50|13352.43|13352.43|13352.43|13352.43|13352.43|13352.43|13352.43|13352.43|0
1649429170000|2022-04-08 14:46:10|13353.34|13353.34|13353.34|13353.34|13353.81|13353.81|13353.34|13353.34|0
1649429220000|2022-04-08 14:47:00|13352.43|13352.43|13352.9|13352.9|13352.9|13352.9|13352.43|13352.43|0
1649429230000|2022-04-08 14:47:10|13355.64|13355.64|13354.73|13354.73|13355.64|13355.64|13354.73|13354.73|0
1649429270000|2022-04-08 14:47:50|13356.16|13356.16|13356.16|13356.16|13356.16|13356.16|13356.16|13356.16|0
1649429280000|2022-04-08 14:48:00|13354.73|13354.73|13353.81|13353.81|13354.73|13354.73|13353.81|13353.81|0
1649429290000|2022-04-08 14:48:10|13354.73|13354.73|13354.73|13354.73|13354.73|13354.73|13354.73|13354.73|0
1649429300000|2022-04-08 14:48:20|13355.2|13355.2|13355.67|13355.67|13355.67|13355.67|13355.2|13355.2|0
1649429310000|2022-04-08 14:48:30|13356.14|13356.14|13357.04|13357.04|13357.04|13357.04|13355.67|13355.67|0
1649429330000|2022-04-08 14:48:50|13356.57|13356.57|13358.96|13358.96|13358.96|13358.96|13356.57|13356.57|0
1649429340000|2022-04-08 14:49:00|13359.47|13359.47|13359.47|13359.47|13359.47|13359.47|13359.47|13359.47|0
1649429350000|2022-04-08 14:49:10|13358.56|13358.56|13359.47|13359.47|13359.47|13359.47|13358.56|13358.56|0
1649429360000|2022-04-08 14:49:20|13358.66|13358.66|13359.97|13359.97|13359.97|13359.97|13358.66|13358.66|0
1649429370000|2022-04-08 14:49:30|13360.44|13360.44|13360.44|13360.44|13360.44|13360.44|13360.44|13360.44|0
1649429380000|2022-04-08 14:49:40|13359.53|13359.53|13359.53|13359.53|13359.53|13359.53|13359.53|13359.53|0
1649429390000|2022-04-08 14:49:50|13360.96|13360.96|13362.4|13362.4|13362.4|13362.4|13360.96|13360.96|0
1649429400000|2022-04-08 14:50:00|13361.48|13361.48|13359.13|13359.13|13361.48|13361.48|13358.22|13358.22|0
1649429410000|2022-04-08 14:50:10|13358.14|13358.14|13358.14|13358.14|13358.14|13358.14|13358.14|13358.14|0
1649429420000|2022-04-08 14:50:20|13358.61|13358.61|13358.17|13358.17|13358.61|13358.61|13357.7|13357.7|0
1649429450000|2022-04-08 14:50:50|13354.81|13354.81|13354.33|13354.33|13356.24|13356.24|13354.33|13354.33|0
1649429460000|2022-04-08 14:51:00|13355.77|13355.77|13354.13|13354.13|13355.77|13355.77|13354.13|13354.13|0
1649429470000|2022-04-08 14:51:10|13354.69|13354.69|13343.37|13343.37|13354.69|13354.69|13343.37|13343.37|0
1649429480000|2022-04-08 14:51:20|13342.46|13342.46|13343.87|13343.87|13343.87|13343.87|13342.46|13342.46|0
1649429520000|2022-04-08 14:52:00|13342.95|13342.95|13341.12|13341.12|13342.95|13342.95|13341.12|13341.12|0
1649429530000|2022-04-08 14:52:10|13341.68|13341.68|13348.63|13348.63|13348.63|13348.63|13341.68|13341.68|0
1649429540000|2022-04-08 14:52:20|13350.26|13350.26|13350.26|13350.26|13350.26|13350.26|13350.26|13350.26|0
1649429560000|2022-04-08 14:52:40|13349.32|13349.32|13349.32|13349.32|13349.32|13349.32|13349.32|13349.32|0
1649429570000|2022-04-08 14:52:50|13348.5|13348.5|13348.5|13348.5|13349.32|13349.32|13348.5|13348.5|0
1649429580000|2022-04-08 14:53:00|13349.45|13349.45|13349.45|13349.45|13349.45|13349.45|13349.45|13349.45|0
1649429590000|2022-04-08 14:53:10|13348.63|13348.63|13348.63|13348.63|13348.63|13348.63|13348.63|13348.63|0
1649429600000|2022-04-08 14:53:20|13346.8|13346.8|13344.81|13344.81|13346.8|13346.8|13344.81|13344.81|0
1649429620000|2022-04-08 14:53:40|13345.27|13345.27|13337.5|13337.5|13345.27|13345.27|13337.5|13337.5|0
1649429630000|2022-04-08 14:53:50|13335.83|13335.83|13334.95|13334.95|13336.33|13336.33|13334.95|13334.95|0
1649429640000|2022-04-08 14:54:00|13334.01|13334.01|13333.09|13333.09|13334.01|13334.01|13333.09|13333.09|0
1649429650000|2022-04-08 14:54:10|13335.35|13335.35|13337.22|13337.22|13337.22|13337.22|13335.35|13335.35|0
1649429660000|2022-04-08 14:54:20|13338.04|13338.04|13338.04|13338.04|13338.04|13338.04|13338.04|13338.04|0
1649429670000|2022-04-08 14:54:30|13339.72|13339.72|13339.72|13339.72|13339.72|13339.72|13339.72|13339.72|0
1649429690000|2022-04-08 14:54:50|13337.89|13337.89|13337.89|13337.89|13337.89|13337.89|13337.89|13337.89|0
1649429700000|2022-04-08 14:55:00|13336.45|13336.45|13336.45|13336.45|13336.45|13336.45|13336.45|13336.45|0
1649429710000|2022-04-08 14:55:10|13335.98|13335.98|13338.03|13338.03|13338.03|13338.03|13335.16|13335.16|0
1649429720000|2022-04-08 14:55:20|13338.53|13338.53|13338.53|13338.53|13338.53|13338.53|13338.53|13338.53|0
1649429750000|2022-04-08 14:55:50|13338.01|13338.01|13338.01|13338.01|13338.01|13338.01|13338.01|13338.01|0
1649429760000|2022-04-08 14:56:00|13337.5|13337.5|13337.5|13337.5|13337.5|13337.5|13337.5|13337.5|0
1649429770000|2022-04-08 14:56:10|13336.06|13336.06|13336.06|13336.06|13336.06|13336.06|13336.06|13336.06|0
1649429780000|2022-04-08 14:56:20|13335.84|13335.84|13335.34|13335.34|13335.84|13335.84|13334.84|13334.84|0
1649429790000|2022-04-08 14:56:30|13336.78|13336.78|13335.78|13335.78|13336.78|13336.78|13335.78|13335.78|0
1649429800000|2022-04-08 14:56:40|13336.7|13336.7|13338.11|13338.11|13338.6|13338.6|13334.45|13334.45|0
1649429810000|2022-04-08 14:56:50|13338.67|13338.67|13345.25|13345.25|13345.25|13345.25|13337.86|13337.86|0
1649429820000|2022-04-08 14:57:00|13345.77|13345.77|13350.04|13350.04|13350.04|13350.04|13345.77|13345.77|0
1649429830000|2022-04-08 14:57:10|13349.57|13349.57|13350.01|13350.01|13350.56|13350.56|13349.07|13349.07|0
1649429860000|2022-04-08 14:57:40|13349.45|13349.45|13349.45|13349.45|13349.45|13349.45|13349.45|13349.45|0
1649429870000|2022-04-08 14:57:50|13348.95|13348.95|13348.95|13348.95|13348.95|13348.95|13348.95|13348.95|0
1649429890000|2022-04-08 14:58:10|13350.07|13350.07|13349.57|13349.57|13350.07|13350.07|13349.57|13349.57|0
1649429900000|2022-04-08 14:58:20|13349.01|13349.01|13353.59|13353.59|13354.15|13354.15|13346.52|13346.52|0
1649429910000|2022-04-08 14:58:30|13354.11|13354.11|13359.58|13359.58|13359.58|13359.58|13354.11|13354.11|0
1649429920000|2022-04-08 14:58:40|13360.39|13360.39|13361.84|13361.84|13362.07|13362.07|13360.39|13360.39|0
1649429930000|2022-04-08 14:58:50|13362.07|13362.07|13361.51|13361.51|13362.07|13362.07|13361.51|13361.51|0
1649429940000|2022-04-08 14:59:00|13362.45|13362.45|13367.15|13367.15|13367.71|13367.71|13362.45|13362.45|0
1649429950000|2022-04-08 14:59:10|13368.78|13368.78|13368.52|13368.52|13368.78|13368.78|13367.97|13367.97|0
1649429960000|2022-04-08 14:59:20|13369.34|13369.34|13371.32|13371.32|13371.32|13371.32|13369|13369|0
1649429970000|2022-04-08 14:59:30|13371.88|13371.88|13373.31|13373.31|13374.13|13374.13|13371.88|13371.88|0
1649429980000|2022-04-08 14:59:40|13373.78|13373.78|13373.78|13373.78|13373.78|13373.78|13373.78|13373.78|0
1649429990000|2022-04-08 14:59:50|13374.7|13374.7|13374.7|13374.7|13374.7|13374.7|13374.7|13374.7|0
1649430000000|2022-04-08 15:00:00|13373.78|13373.78|13370.53|13370.53|13374.01|13374.01|13370.53|13370.53|0
1649430010000|2022-04-08 15:00:10|13370.06|13370.06|13364.69|13364.69|13370.06|13370.06|13364.69|13364.69|0
1649430020000|2022-04-08 15:00:20|13366.12|13366.12|13368.97|13368.97|13368.97|13368.97|13366.12|13366.12|0
1649430030000|2022-04-08 15:00:30|13369.43|13369.43|13376.08|13376.08|13376.08|13376.08|13369.43|13369.43|0
1649430040000|2022-04-08 15:00:40|13376.54|13376.54|13381.56|13381.56|13381.56|13381.56|13376.54|13376.54|0
1649430050000|2022-04-08 15:00:50|13380.12|13380.12|13380.21|13380.21|13380.21|13380.21|13379.65|13379.65|0
1649430060000|2022-04-08 15:01:00|13379.7|13379.7|13379.04|13379.04|13380.15|13380.15|13379.04|13379.04|0
1649430080000|2022-04-08 15:01:20|13380.15|13380.15|13380.15|13380.15|13380.15|13380.15|13380.15|13380.15|0
1649430090000|2022-04-08 15:01:30|13380.63|13380.63|13385.99|13385.99|13385.99|13385.99|13380.63|13380.63|0
1649430110000|2022-04-08 15:01:50|13386.9|13386.9|13390.08|13390.08|13390.08|13390.08|13386.9|13386.9|0
1649430120000|2022-04-08 15:02:00|13391|13391|13390.49|13390.49|13391|13391|13389.56|13389.56|0
1649430130000|2022-04-08 15:02:10|13389.06|13389.06|13384.86|13384.86|13389.06|13389.06|13382.96|13382.96|0
1649430150000|2022-04-08 15:02:30|13383.43|13383.43|13383.43|13383.43|13383.43|13383.43|13383.43|13383.43|0
1649430160000|2022-04-08 15:02:40|13383.99|13383.99|13383.99|13383.99|13383.99|13383.99|13383.99|13383.99|0
1649430170000|2022-04-08 15:02:50|13384.48|13384.48|13384.48|13384.48|13384.48|13384.48|13384.48|13384.48|0
1649430180000|2022-04-08 15:03:00|13385.92|13385.92|13385.92|13385.92|13387.35|13387.35|13384.8|13384.8|0
1649430200000|2022-04-08 15:03:20|13386.39|13386.39|13385.92|13385.92|13386.39|13386.39|13385.92|13385.92|0
1649430210000|2022-04-08 15:03:30|13385.1|13385.1|13381.38|13381.38|13385.1|13385.1|13381.38|13381.38|0
1649430220000|2022-04-08 15:03:40|13381.94|13381.94|13381.94|13381.94|13381.94|13381.94|13381.94|13381.94|0
1649430230000|2022-04-08 15:03:50|13379.49|13379.49|13384.39|13384.39|13384.39|13384.39|13379.49|13379.49|0
1649430240000|2022-04-08 15:04:00|13382.76|13382.76|13382.76|13382.76|13382.76|13382.76|13382.76|13382.76|0
1649430250000|2022-04-08 15:04:10|13383.22|13383.22|13384.26|13384.26|13384.26|13384.26|13383.22|13383.22|0
1649430260000|2022-04-08 15:04:20|13384.75|13384.75|13385.31|13385.31|13386.43|13386.43|13384.75|13384.75|0
1649430270000|2022-04-08 15:04:30|13386.43|13386.43|13386.43|13386.43|13386.43|13386.43|13386.43|13386.43|0
1649430290000|2022-04-08 15:04:50|13385.51|13385.51|13386.43|13386.43|13386.43|13386.43|13385.51|13385.51|0
1649430300000|2022-04-08 15:05:00|13385.93|13385.93|13385.93|13385.93|13385.93|13385.93|13385.93|13385.93|0
1649430310000|2022-04-08 15:05:10|13389.25|13389.25|13390.16|13390.16|13390.16|13390.16|13389.25|13389.25|0
1649430320000|2022-04-08 15:05:20|13390.72|13390.72|13390.72|13390.72|13390.72|13390.72|13390.72|13390.72|0
1649430350000|2022-04-08 15:05:50|13389.61|13389.61|13390.16|13390.16|13390.16|13390.16|13389.61|13389.61|0
1649430360000|2022-04-08 15:06:00|13390.72|13390.72|13389.61|13389.61|13390.72|13390.72|13389.61|13389.61|0
1649430370000|2022-04-08 15:06:10|13389.13|13389.13|13383.97|13383.97|13389.13|13389.13|13383.97|13383.97|0
1649430380000|2022-04-08 15:06:20|13382.54|13382.54|13376.72|13376.72|13382.54|13382.54|13376.72|13376.72|0
1649430390000|2022-04-08 15:06:30|13378.16|13378.16|13376.76|13376.76|13378.16|13378.16|13376.76|13376.76|0
1649430400000|2022-04-08 15:06:40|13375.12|13375.12|13373.43|13373.43|13375.12|13375.12|13372.87|13372.87|0
1649430410000|2022-04-08 15:06:50|13372.52|13372.52|13370.23|13370.23|13372.52|13372.52|13370.23|13370.23|0
1649430420000|2022-04-08 15:07:00|13370.7|13370.7|13369.58|13369.58|13370.7|13370.7|13369.58|13369.58|0
1649430430000|2022-04-08 15:07:10|13369.09|13369.09|13370.2|13370.2|13370.2|13370.2|13369.09|13369.09|0
1649430450000|2022-04-08 15:07:30|13369.75|13369.75|13369.04|13369.04|13369.98|13369.98|13369.04|13369.04|0
1649430460000|2022-04-08 15:07:40|13368.12|13368.12|13368.12|13368.12|13368.12|13368.12|13368.12|13368.12|0
1649430470000|2022-04-08 15:07:50|13366.45|13366.45|13366.45|13366.45|13366.45|13366.45|13366.45|13366.45|0
1649430480000|2022-04-08 15:08:00|13367.36|13367.36|13365.58|13365.58|13368.3|13368.3|13365.58|13365.58|0
1649430490000|2022-04-08 15:08:10|13365.02|13365.02|13365.02|13365.02|13365.02|13365.02|13365.02|13365.02|0
1649430500000|2022-04-08 15:08:20|13364.58|13364.58|13363.66|13363.66|13364.58|13364.58|13363.66|13363.66|0
1649430510000|2022-04-08 15:08:30|13362.72|13362.72|13362.36|13362.36|13362.72|13362.72|13362.36|13362.36|0
1649430520000|2022-04-08 15:08:40|13362.82|13362.82|13361.39|13361.39|13362.82|13362.82|13361.39|13361.39|0
1649430530000|2022-04-08 15:08:50|13360.47|13360.47|13360.47|13360.47|13360.47|13360.47|13360.47|13360.47|0
1649430540000|2022-04-08 15:09:00|13359.65|13359.65|13366.57|13366.57|13366.57|13366.57|13359.65|13359.65|0
1649430550000|2022-04-08 15:09:10|13367.69|13367.69|13366.01|13366.01|13367.69|13367.69|13366.01|13366.01|0
1649430580000|2022-04-08 15:09:40|13364.58|13364.58|13366.72|13366.72|13366.72|13366.72|13364.58|13364.58|0
1649430590000|2022-04-08 15:09:50|13367.28|13367.28|13368.72|13368.72|13368.72|13368.72|13367.28|13367.28|0
1649430600000|2022-04-08 15:10:00|13369.27|13369.27|13371.1|13371.1|13371.1|13371.1|13369.27|13369.27|0
1649430620000|2022-04-08 15:10:20|13370.63|13370.63|13370.63|13370.63|13370.63|13370.63|13370.63|13370.63|0
1649430640000|2022-04-08 15:10:40|13369.2|13369.2|13369.2|13369.2|13369.2|13369.2|13369.2|13369.2|0
1649430650000|2022-04-08 15:10:50|13367.52|13367.52|13367.52|13367.52|13367.52|13367.52|13367.52|13367.52|0
1649430660000|2022-04-08 15:11:00|13367.99|13367.99|13367.99|13367.99|13367.99|13367.99|13367.99|13367.99|0
1649430670000|2022-04-08 15:11:10|13369.11|13369.11|13369.11|13369.11|13369.11|13369.11|13369.11|13369.11|0
1649430680000|2022-04-08 15:11:20|13367.99|13367.99|13369.67|13369.67|13369.67|13369.67|13367.99|13367.99|0
1649430700000|2022-04-08 15:11:40|13368.75|13368.75|13370.28|13370.28|13371.22|13371.22|13368.75|13368.75|0
1649430710000|2022-04-08 15:11:50|13371.69|13371.69|13372.51|13372.51|13372.51|13372.51|13371.69|13371.69|0
1649430720000|2022-04-08 15:12:00|13371.56|13371.56|13370.53|13370.53|13371.56|13371.56|13370.53|13370.53|0
1649430730000|2022-04-08 15:12:10|13370.02|13370.02|13368.9|13368.9|13370.02|13370.02|13368.41|13368.41|0
1649430740000|2022-04-08 15:12:20|13367.47|13367.47|13366.56|13366.56|13367.47|13367.47|13366.56|13366.56|0
1649430750000|2022-04-08 15:12:30|13366.06|13366.06|13366.06|13366.06|13366.06|13366.06|13366.06|13366.06|0
1649430780000|2022-04-08 15:13:00|13364.94|13364.94|13364.94|13364.94|13364.94|13364.94|13364.94|13364.94|0
1649430790000|2022-04-08 15:13:10|13364.49|13364.49|13364.49|13364.49|13364.49|13364.49|13364.49|13364.49|0
1649430800000|2022-04-08 15:13:20|13366.69|13366.69|13366.69|13366.69|13367.15|13367.15|13366.69|13366.69|0
1649430810000|2022-04-08 15:13:30|13368.36|13368.36|13368.4|13368.4|13368.86|13368.86|13368.36|13368.36|0
1649430820000|2022-04-08 15:13:40|13368.96|13368.96|13368.96|13368.96|13368.96|13368.96|13368.96|13368.96|0
1649430840000|2022-04-08 15:14:00|13368.04|13368.04|13366.9|13366.9|13368.04|13368.04|13365.02|13365.02|0
1649430850000|2022-04-08 15:14:10|13368.34|13368.34|13368.34|13368.34|13368.34|13368.34|13368.34|13368.34|0
1649430860000|2022-04-08 15:14:20|13369.16|13369.16|13369.97|13369.97|13369.97|13369.97|13369.16|13369.16|0
1649430870000|2022-04-08 15:14:30|13367.62|13367.62|13368.27|13368.27|13368.27|13368.27|13367.15|13367.15|0
1649430880000|2022-04-08 15:14:40|13368.74|13368.74|13368.74|13368.74|13368.74|13368.74|13368.74|13368.74|0
1649430900000|2022-04-08 15:15:00|13369.2|13369.2|13369.2|13369.2|13369.2|13369.2|13369.2|13369.2|0
1649430920000|2022-04-08 15:15:20|13366.75|13366.75|13366.75|13366.75|13366.75|13366.75|13366.75|13366.75|0
1649430930000|2022-04-08 15:15:30|13365.93|13365.93|13364.5|13364.5|13365.93|13365.93|13364.5|13364.5|0
1649430950000|2022-04-08 15:15:50|13364|13364|13364|13364|13364|13364|13364|13364|0
1649430960000|2022-04-08 15:16:00|13362.88|13362.88|13362.41|13362.41|13362.88|13362.88|13362.41|13362.41|0
1649430980000|2022-04-08 15:16:20|13362.88|13362.88|13361.77|13361.77|13362.88|13362.88|13361.77|13361.77|0
1649430990000|2022-04-08 15:16:30|13362.68|13362.68|13362.68|13362.68|13362.68|13362.68|13362.68|13362.68|0
1649431010000|2022-04-08 15:16:50|13361.57|13361.57|13360.99|13360.99|13361.9|13361.9|13360.99|13360.99|0
1649431020000|2022-04-08 15:17:00|13359.55|13359.55|13357.49|13357.49|13359.55|13359.55|13357.49|13357.49|0
1649431030000|2022-04-08 15:17:10|13356.58|13356.58|13355.15|13355.15|13357.7|13357.7|13355.15|13355.15|0
1649431040000|2022-04-08 15:17:20|13354.33|13354.33|13355.44|13355.44|13355.44|13355.44|13354.33|13354.33|0
1649431050000|2022-04-08 15:17:30|13356.26|13356.26|13355.8|13355.8|13356.26|13356.26|13355.8|13355.8|0
1649431060000|2022-04-08 15:17:40|13356.36|13356.36|13356.36|13356.36|13356.36|13356.36|13356.36|13356.36|0
1649431070000|2022-04-08 15:17:50|13357.3|13357.3|13358.22|13358.22|13358.22|13358.22|13357.3|13357.3|0
1649431080000|2022-04-08 15:18:00|13359.65|13359.65|13361.13|13361.13|13361.94|13361.94|13359.65|13359.65|0
1649431090000|2022-04-08 15:18:10|13360.67|13360.67|13360.67|13360.67|13360.67|13360.67|13360.67|13360.67|0
1649431100000|2022-04-08 15:18:20|13360.11|13360.11|13360.11|13360.11|13360.11|13360.11|13360.11|13360.11|0
1649431110000|2022-04-08 15:18:30|13359.29|13359.29|13359.29|13359.29|13359.29|13359.29|13359.29|13359.29|0
1649431130000|2022-04-08 15:18:50|13357.86|13357.86|13357.36|13357.36|13357.86|13357.86|13357.36|13357.36|0
1649431140000|2022-04-08 15:19:00|13356.86|13356.86|13356.86|13356.86|13356.86|13356.86|13356.86|13356.86|0
1649431150000|2022-04-08 15:19:10|13355.95|13355.95|13355.95|13355.95|13355.95|13355.95|13355.95|13355.95|0
1649431160000|2022-04-08 15:19:20|13355.49|13355.49|13355.49|13355.49|13355.49|13355.49|13355.49|13355.49|0
1649431170000|2022-04-08 15:19:30|13353.43|13353.43|13351.96|13351.96|13353.43|13353.43|13351.96|13351.96|0
1649431180000|2022-04-08 15:19:40|13350.53|13350.53|13350.01|13350.01|13350.53|13350.53|13350.01|13350.01|0
1649431200000|2022-04-08 15:20:00|13351.13|13351.13|13350.1|13350.1|13351.13|13351.13|13350.1|13350.1|0
1649431210000|2022-04-08 15:20:10|13349.18|13349.18|13350.1|13350.1|13351.53|13351.53|13349.18|13349.18|0
1649431220000|2022-04-08 15:20:20|13349.6|13349.6|13349.6|13349.6|13349.6|13349.6|13349.6|13349.6|0
1649431230000|2022-04-08 15:20:30|13350.72|13350.72|13349.6|13349.6|13350.72|13350.72|13349.6|13349.6|0
1649431240000|2022-04-08 15:20:40|13350.72|13350.72|13350.72|13350.72|13350.72|13350.72|13350.72|13350.72|0
1649431260000|2022-04-08 15:21:00|13350.26|13350.26|13349.35|13349.35|13350.26|13350.26|13349.35|13349.35|0
1649431290000|2022-04-08 15:21:30|13348.4|13348.4|13348.87|13348.87|13348.87|13348.87|13348.4|13348.4|0
1649431300000|2022-04-08 15:21:40|13348.32|13348.32|13348.32|13348.32|13348.32|13348.32|13348.32|13348.32|0
1649431310000|2022-04-08 15:21:50|13347.5|13347.5|13347.5|13347.5|13347.5|13347.5|13347.5|13347.5|0
1649431320000|2022-04-08 15:22:00|13346.58|13346.58|13346.09|13346.09|13346.58|13346.58|13346.09|13346.09|0
1649431330000|2022-04-08 15:22:10|13345.17|13345.17|13345.17|13345.17|13345.17|13345.17|13344.7|13344.7|0
1649431350000|2022-04-08 15:22:30|13343.74|13343.74|13343.74|13343.74|13343.74|13343.74|13343.74|13343.74|0
1649431360000|2022-04-08 15:22:40|13343.52|13343.52|13342.96|13342.96|13343.52|13343.52|13342.96|13342.96|0
1649431370000|2022-04-08 15:22:50|13342.4|13342.4|13342.4|13342.4|13342.4|13342.4|13342.4|13342.4|0
1649431390000|2022-04-08 15:23:10|13341.49|13341.49|13341.7|13341.7|13341.7|13341.7|13340.56|13340.56|0
1649431400000|2022-04-08 15:23:20|13342.25|13342.25|13341.44|13341.44|13342.25|13342.25|13341.44|13341.44|0
1649431410000|2022-04-08 15:23:30|13342.35|13342.35|13340.72|13340.72|13342.35|13342.35|13339.08|13339.08|0
1649431420000|2022-04-08 15:23:40|13341.53|13341.53|13343.17|13343.17|13343.17|13343.17|13341.53|13341.53|0
1649431440000|2022-04-08 15:24:00|13344.08|13344.08|13346.59|13346.59|13347.41|13347.41|13344.08|13344.08|0
1649431450000|2022-04-08 15:24:10|13347.06|13347.06|13347.06|13347.06|13347.06|13347.06|13347.06|13347.06|0
1649431460000|2022-04-08 15:24:20|13346.55|13346.55|13346.55|13346.55|13346.55|13346.55|13346.55|13346.55|0
1649431470000|2022-04-08 15:24:30|13345.11|13345.11|13345.11|13345.11|13345.11|13345.11|13345.11|13345.11|0
1649431490000|2022-04-08 15:24:50|13344|13344|13343.44|13343.44|13344|13344|13343.44|13343.44|0
1649431500000|2022-04-08 15:25:00|13342.62|13342.62|13338.23|13338.23|13342.62|13342.62|13338.23|13338.23|0
1649431510000|2022-04-08 15:25:10|13337.32|13337.32|13337.88|13337.88|13337.88|13337.88|13337.32|13337.32|0
1649431520000|2022-04-08 15:25:20|13336.96|13336.96|13338.43|13338.43|13339.35|13339.35|13336.96|13336.96|0
1649431530000|2022-04-08 15:25:30|13338.91|13338.91|13337.79|13337.79|13338.91|13338.91|13337.79|13337.79|0
1649431540000|2022-04-08 15:25:40|13338.7|13338.7|13339.72|13339.72|13339.72|13339.72|13337.79|13337.79|0
1649431550000|2022-04-08 15:25:50|13339.16|13339.16|13338.69|13338.69|13339.64|13339.64|13338.69|13338.69|0
1649431570000|2022-04-08 15:26:10|13338.14|13338.14|13340.18|13340.18|13340.18|13340.18|13338.14|13338.14|0
1649431580000|2022-04-08 15:26:20|13341.62|13341.62|13342.07|13342.07|13342.07|13342.07|13341.62|13341.62|0
1649431590000|2022-04-08 15:26:30|13342.62|13342.62|13344.04|13344.04|13344.04|13344.04|13342.62|13342.62|0
1649431600000|2022-04-08 15:26:40|13344.85|13344.85|13344.3|13344.3|13345.67|13345.67|13344.3|13344.3|0
1649431620000|2022-04-08 15:27:00|13343.8|13343.8|13341.08|13341.08|13343.8|13343.8|13341.08|13341.08|0
1649431630000|2022-04-08 15:27:10|13340.13|13340.13|13340.13|13340.13|13340.13|13340.13|13340.13|13340.13|0
1649431640000|2022-04-08 15:27:20|13339.32|13339.32|13339.32|13339.32|13339.32|13339.32|13339.32|13339.32|0
1649431650000|2022-04-08 15:27:30|13339.79|13339.79|13339.79|13339.79|13339.79|13339.79|13339.79|13339.79|0
1649431660000|2022-04-08 15:27:40|13338.67|13338.67|13337.1|13337.1|13338.67|13338.67|13337.1|13337.1|0
1649431670000|2022-04-08 15:27:50|13336.18|13336.18|13335.13|13335.13|13336.18|13336.18|13335.13|13335.13|0
1649431680000|2022-04-08 15:28:00|13334.24|13334.24|13334.93|13334.93|13335.15|13335.15|13334.24|13334.24|0
1649431690000|2022-04-08 15:28:10|13333.94|13333.94|13334.04|13334.04|13334.04|13334.04|13331.69|13331.69|0
1649431700000|2022-04-08 15:28:20|13333.48|13333.48|13333.01|13333.01|13333.48|13333.48|13332.45|13332.45|0
1649431710000|2022-04-08 15:28:30|13332.55|13332.55|13330.2|13330.2|13332.55|13332.55|13330.2|13330.2|0
1649431720000|2022-04-08 15:28:40|13329.29|13329.29|13326.24|13326.24|13329.29|13329.29|13326.24|13326.24|0
1649431730000|2022-04-08 15:28:50|13325.73|13325.73|13326.08|13326.08|13326.64|13326.64|13325.73|13325.73|0
1649431740000|2022-04-08 15:29:00|13324.77|13324.77|13324.23|13324.23|13324.77|13324.77|13322.03|13322.03|0
1649431760000|2022-04-08 15:29:20|13323.76|13323.76|13321.09|13321.09|13323.76|13323.76|13321.09|13321.09|0
1649431770000|2022-04-08 15:29:30|13319.65|13319.65|13319.35|13319.35|13320.17|13320.17|13319.35|13319.35|0
1649431780000|2022-04-08 15:29:40|13317.92|13317.92|13318.34|13318.34|13318.86|13318.86|13317.92|13317.92|0
1649431790000|2022-04-08 15:29:50|13321.21|13321.21|13336.99|13336.99|13336.99|13336.99|13321.21|13321.21|0
